date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-01-21 11:30:00,12.35,12.35,12.34,12.34,42000.0,12.35,12.35,12.34,12.34,42000.0
2015-01-21 11:35:00,12.34,12.34,12.32,12.33,82500.0,12.34,12.34,12.32,12.33,82500.0
2015-01-21 11:40:00,12.32,12.32,12.31,12.32,33000.0,12.32,12.32,12.31,12.32,33000.0
2015-01-21 11:45:00,12.32,12.33,12.32,12.33,39000.0,12.32,12.33,12.32,12.33,39000.0
2015-01-21 11:50:00,12.33,12.34,12.33,12.34,51000.0,12.33,12.34,12.33,12.34,51000.0
2015-01-21 11:55:00,12.34,12.34,12.33,12.33,52500.0,12.34,12.34,12.33,12.33,52500.0
2015-01-21 12:00:00,12.32,12.33,12.31,12.32,79500.0,12.32,12.33,12.31,12.32,79500.0
2015-01-21 12:05:00,12.32,12.32,12.3,12.31,43500.0,12.32,12.32,12.3,12.31,43500.0
2015-01-21 12:10:00,12.31,12.31,12.31,12.31,42000.0,12.31,12.31,12.31,12.31,42000.0
2015-01-21 12:15:00,12.31,12.32,12.31,12.31,118500.0,12.31,12.32,12.31,12.31,118500.0
2015-01-21 12:20:00,12.31,12.31,12.3,12.3,27000.0,12.31,12.31,12.3,12.3,27000.0
2015-01-21 12:25:00,12.3,12.32,12.3,12.32,90000.0,12.3,12.32,12.3,12.32,90000.0
2015-01-21 12:30:00,12.32,12.33,12.31,12.32,60000.0,12.32,12.33,12.31,12.32,60000.0
2015-01-21 12:35:00,12.32,12.32,12.3,12.3,34500.0,12.32,12.32,12.3,12.3,34500.0
2015-01-21 12:40:00,12.31,12.31,12.3,12.3,33000.0,12.31,12.31,12.3,12.3,33000.0
2015-01-21 12:45:00,12.3,12.32,12.3,12.32,52500.0,12.3,12.32,12.3,12.32,52500.0
2015-01-21 12:50:00,12.32,12.32,12.27,12.28,55500.0,12.32,12.32,12.27,12.28,55500.0
2015-01-21 12:55:00,12.27,12.28,12.27,12.28,39000.0,12.27,12.28,12.27,12.28,39000.0
2015-01-21 13:00:00,12.28,12.31,12.28,12.3,88500.0,12.28,12.31,12.28,12.3,88500.0
2015-01-21 13:05:00,12.3,12.32,12.3,12.32,51000.0,12.3,12.32,12.3,12.32,51000.0
2015-01-21 13:10:00,12.32,12.32,12.31,12.31,43500.0,12.32,12.32,12.31,12.31,43500.0
2015-01-21 13:15:00,12.32,12.33,12.32,12.32,22500.0,12.32,12.33,12.32,12.32,22500.0
2015-01-21 13:20:00,12.32,12.32,12.3,12.3,40500.0,12.32,12.32,12.3,12.3,40500.0
2015-01-21 13:25:00,12.31,12.31,12.28,12.28,37500.0,12.31,12.31,12.28,12.28,37500.0
2015-01-21 13:30:00,12.28,12.29,12.27,12.29,220500.0,12.28,12.29,12.27,12.29,220500.0
2015-01-21 13:35:00,12.29,12.31,12.28,12.31,51000.0,12.29,12.31,12.28,12.31,51000.0
2015-01-21 13:40:00,12.31,12.32,12.3,12.32,48000.0,12.31,12.32,12.3,12.32,48000.0
2015-01-21 13:45:00,12.33,12.33,12.32,12.32,33000.0,12.33,12.33,12.32,12.32,33000.0
2015-01-21 13:50:00,12.32,12.33,12.32,12.32,139500.0,12.32,12.33,12.32,12.32,139500.0
2015-01-21 13:55:00,12.32,12.33,12.31,12.31,30000.0,12.32,12.33,12.31,12.31,30000.0
2015-01-21 14:00:00,12.3,12.31,12.3,12.3,60000.0,12.3,12.31,12.3,12.3,60000.0
2015-01-21 14:05:00,12.3,12.31,12.3,12.3,33000.0,12.3,12.31,12.3,12.3,33000.0
2015-01-21 14:10:00,12.3,12.32,12.29,12.32,52500.0,12.3,12.32,12.29,12.32,52500.0
2015-01-21 14:15:00,12.32,12.33,12.31,12.31,72000.0,12.32,12.33,12.31,12.31,72000.0
2015-01-21 14:20:00,12.31,12.33,12.31,12.33,48000.0,12.31,12.33,12.31,12.33,48000.0
2015-01-21 14:25:00,12.32,12.33,12.32,12.33,36000.0,12.32,12.33,12.32,12.33,36000.0
2015-01-21 14:30:00,12.33,12.34,12.33,12.33,36000.0,12.33,12.34,12.33,12.33,36000.0
2015-01-21 14:35:00,12.33,12.33,12.32,12.32,76500.0,12.33,12.33,12.32,12.32,76500.0
2015-01-21 14:40:00,12.31,12.33,12.3,12.33,102000.0,12.31,12.33,12.3,12.33,102000.0
2015-01-21 14:45:00,12.33,12.34,12.33,12.34,64500.0,12.33,12.34,12.33,12.34,64500.0
2015-01-21 14:50:00,12.34,12.36,12.34,12.36,135000.0,12.34,12.36,12.34,12.36,135000.0
2015-01-21 14:55:00,12.35,12.36,12.35,12.35,64500.0,12.35,12.36,12.35,12.35,64500.0
2015-01-21 15:00:00,12.35,12.36,12.35,12.36,60000.0,12.35,12.36,12.35,12.36,60000.0
2015-01-21 15:05:00,12.35,12.36,12.34,12.34,102000.0,12.35,12.36,12.34,12.34,102000.0
2015-01-21 15:10:00,12.34,12.34,12.33,12.34,61500.0,12.34,12.34,12.33,12.34,61500.0
2015-01-21 15:15:00,12.35,12.36,12.34,12.36,33000.0,12.35,12.36,12.34,12.36,33000.0
2015-01-21 15:20:00,12.36,12.36,12.34,12.34,90000.0,12.36,12.36,12.34,12.34,90000.0
2015-01-21 15:25:00,12.34,12.35,12.34,12.34,78000.0,12.34,12.35,12.34,12.34,78000.0
2015-01-21 15:30:00,12.34,12.37,12.34,12.36,126000.0,12.34,12.37,12.34,12.36,126000.0
2015-01-21 15:35:00,12.36,12.36,12.35,12.36,138000.0,12.36,12.36,12.35,12.36,138000.0
2015-01-21 15:40:00,12.36,12.36,12.34,12.34,79500.0,12.36,12.36,12.34,12.34,79500.0
2015-01-21 15:45:00,12.34,12.35,12.34,12.34,96000.0,12.34,12.35,12.34,12.34,96000.0
2015-01-21 15:50:00,12.34,12.34,12.33,12.33,291000.0,12.34,12.34,12.33,12.33,291000.0
2015-01-21 15:55:00,12.33,12.34,12.33,12.33,720000.0,12.33,12.34,12.33,12.33,720000.0
2015-01-22 09:30:00,12.36,12.45,12.35,12.38,160500.0,12.36,12.45,12.35,12.38,160500.0
2015-01-22 09:35:00,12.42,12.42,12.35,12.37,40500.0,12.42,12.42,12.35,12.37,40500.0
2015-01-22 09:40:00,12.35,12.37,12.31,12.36,72000.0,12.35,12.37,12.31,12.36,72000.0
2015-01-22 09:45:00,12.37,12.37,12.33,12.35,52500.0,12.37,12.37,12.33,12.35,52500.0
2015-01-22 09:50:00,12.34,12.4,12.34,12.39,58500.0,12.34,12.4,12.34,12.39,58500.0
2015-01-22 09:55:00,12.39,12.39,12.35,12.39,60000.0,12.39,12.39,12.35,12.39,60000.0
2015-01-22 10:00:00,12.38,12.42,12.38,12.41,91500.0,12.38,12.42,12.38,12.41,91500.0
2015-01-22 10:05:00,12.42,12.42,12.39,12.41,54000.0,12.42,12.42,12.39,12.41,54000.0
2015-01-22 10:10:00,12.41,12.42,12.4,12.42,147000.0,12.41,12.42,12.4,12.42,147000.0
2015-01-22 10:15:00,12.43,12.48,12.43,12.48,105000.0,12.43,12.48,12.43,12.48,105000.0
2015-01-22 10:20:00,12.47,12.52,12.47,12.51,361500.0,12.47,12.52,12.47,12.51,361500.0
2015-01-22 10:25:00,12.51,12.51,12.48,12.48,103500.0,12.51,12.51,12.48,12.48,103500.0
2015-01-22 10:30:00,12.48,12.5,12.48,12.5,88500.0,12.48,12.5,12.48,12.5,88500.0
2015-01-22 10:35:00,12.5,12.51,12.49,12.49,37500.0,12.5,12.51,12.49,12.49,37500.0
2015-01-22 10:40:00,12.49,12.51,12.49,12.51,37500.0,12.49,12.51,12.49,12.51,37500.0
2015-01-22 10:45:00,12.51,12.51,12.5,12.51,43500.0,12.51,12.51,12.5,12.51,43500.0
2015-01-22 10:50:00,12.51,12.52,12.51,12.52,73500.0,12.51,12.52,12.51,12.52,73500.0
2015-01-22 10:55:00,12.52,12.54,12.52,12.54,93000.0,12.52,12.54,12.52,12.54,93000.0
2015-01-22 11:00:00,12.54,12.55,12.53,12.54,63000.0,12.54,12.55,12.53,12.54,63000.0
2015-01-22 11:05:00,12.54,12.54,12.53,12.53,93000.0,12.54,12.54,12.53,12.53,93000.0
2015-01-22 11:10:00,12.54,12.54,12.53,12.54,75000.0,12.54,12.54,12.53,12.54,75000.0
2015-01-22 11:15:00,12.54,12.54,12.53,12.54,45000.0,12.54,12.54,12.53,12.54,45000.0
2015-01-22 11:20:00,12.55,12.56,12.54,12.56,46500.0,12.55,12.56,12.54,12.56,46500.0
2015-01-22 11:25:00,12.56,12.57,12.56,12.57,46500.0,12.56,12.57,12.56,12.57,46500.0
2015-01-22 11:30:00,12.57,12.59,12.57,12.58,76500.0,12.57,12.59,12.57,12.58,76500.0
2015-01-22 11:35:00,12.58,12.59,12.58,12.58,40500.0,12.58,12.59,12.58,12.58,40500.0
2015-01-22 11:40:00,12.58,12.58,12.55,12.55,124500.0,12.58,12.58,12.55,12.55,124500.0
2015-01-22 11:45:00,12.55,12.55,12.53,12.53,78000.0,12.55,12.55,12.53,12.53,78000.0
2015-01-22 11:50:00,12.53,12.54,12.53,12.54,48000.0,12.53,12.54,12.53,12.54,48000.0
2015-01-22 11:55:00,12.54,12.56,12.54,12.56,16500.0,12.54,12.56,12.54,12.56,16500.0
2015-01-22 12:00:00,12.57,12.57,12.54,12.54,40500.0,12.57,12.57,12.54,12.54,40500.0
2015-01-22 12:05:00,12.54,12.56,12.54,12.54,21000.0,12.54,12.56,12.54,12.54,21000.0
2015-01-22 12:10:00,12.55,12.56,12.55,12.56,40500.0,12.55,12.56,12.55,12.56,40500.0
2015-01-22 12:15:00,12.55,12.56,12.55,12.56,39000.0,12.55,12.56,12.55,12.56,39000.0
2015-01-22 12:20:00,12.56,12.57,12.56,12.57,24000.0,12.56,12.57,12.56,12.57,24000.0
2015-01-22 12:25:00,12.56,12.57,12.56,12.57,37500.0,12.56,12.57,12.56,12.57,37500.0
2015-01-22 12:30:00,12.57,12.57,12.55,12.55,61500.0,12.57,12.57,12.55,12.55,61500.0
2015-01-22 12:35:00,12.56,12.56,12.55,12.55,22500.0,12.56,12.56,12.55,12.55,22500.0
2015-01-22 12:40:00,12.55,12.55,12.54,12.55,33000.0,12.55,12.55,12.54,12.55,33000.0
2015-01-22 12:45:00,12.55,12.56,12.55,12.56,21000.0,12.55,12.56,12.55,12.56,21000.0
2015-01-22 12:50:00,12.56,12.56,12.54,12.54,37500.0,12.56,12.56,12.54,12.54,37500.0
2015-01-22 12:55:00,12.54,12.54,12.54,12.54,12000.0,12.54,12.54,12.54,12.54,12000.0
2015-01-22 13:00:00,12.55,12.55,12.54,12.55,45000.0,12.55,12.55,12.54,12.55,45000.0
2015-01-22 13:05:00,12.54,12.55,12.54,12.55,6000.0,12.54,12.55,12.54,12.55,6000.0
2015-01-22 13:10:00,12.55,12.55,12.54,12.54,52500.0,12.55,12.55,12.54,12.54,52500.0
2015-01-22 13:15:00,12.54,12.55,12.53,12.54,63000.0,12.54,12.55,12.53,12.54,63000.0
2015-01-22 13:20:00,12.54,12.54,12.53,12.54,27000.0,12.54,12.54,12.53,12.54,27000.0
2015-01-22 13:25:00,12.54,12.55,12.54,12.55,52500.0,12.54,12.55,12.54,12.55,52500.0
2015-01-22 13:30:00,12.56,12.57,12.56,12.57,61500.0,12.56,12.57,12.56,12.57,61500.0
2015-01-22 13:35:00,12.58,12.58,12.57,12.58,145500.0,12.58,12.58,12.57,12.58,145500.0
2015-01-22 13:40:00,12.58,12.61,12.58,12.61,105000.0,12.58,12.61,12.58,12.61,105000.0
2015-01-22 13:45:00,12.61,12.62,12.6,12.6,31500.0,12.61,12.62,12.6,12.6,31500.0
2015-01-22 13:50:00,12.6,12.6,12.59,12.59,52500.0,12.6,12.6,12.59,12.59,52500.0
2015-01-22 13:55:00,12.59,12.59,12.58,12.58,33000.0,12.59,12.59,12.58,12.58,33000.0
2015-01-22 14:00:00,12.58,12.59,12.58,12.58,94500.0,12.58,12.59,12.58,12.58,94500.0
2015-01-22 14:05:00,12.58,12.58,12.56,12.57,49500.0,12.58,12.58,12.56,12.57,49500.0
2015-01-22 14:10:00,12.57,12.57,12.57,12.57,25500.0,12.57,12.57,12.57,12.57,25500.0
2015-01-22 14:15:00,12.57,12.59,12.57,12.58,57000.0,12.57,12.59,12.57,12.58,57000.0
2015-01-22 14:20:00,12.58,12.58,12.57,12.57,43500.0,12.58,12.58,12.57,12.57,43500.0
2015-01-22 14:25:00,12.57,12.58,12.56,12.58,132000.0,12.57,12.58,12.56,12.58,132000.0
2015-01-22 14:30:00,12.58,12.61,12.58,12.6,49500.0,12.58,12.61,12.58,12.6,49500.0
2015-01-22 14:35:00,12.6,12.62,12.6,12.61,67500.0,12.6,12.62,12.6,12.61,67500.0
2015-01-22 14:40:00,12.61,12.62,12.6,12.61,69000.0,12.61,12.62,12.6,12.61,69000.0
2015-01-22 14:45:00,12.62,12.64,12.62,12.63,46500.0,12.62,12.64,12.62,12.63,46500.0
2015-01-22 14:50:00,12.63,12.65,12.63,12.65,75000.0,12.63,12.65,12.63,12.65,75000.0
2015-01-22 14:55:00,12.65,12.65,12.64,12.64,84000.0,12.65,12.65,12.64,12.64,84000.0
2015-01-22 15:00:00,12.64,12.67,12.64,12.66,112500.0,12.64,12.67,12.64,12.66,112500.0
2015-01-22 15:05:00,12.66,12.66,12.66,12.66,33000.0,12.66,12.66,12.66,12.66,33000.0
2015-01-22 15:10:00,12.66,12.66,12.65,12.65,75000.0,12.66,12.66,12.65,12.65,75000.0
2015-01-22 15:15:00,12.65,12.66,12.65,12.66,88500.0,12.65,12.66,12.65,12.66,88500.0
2015-01-22 15:20:00,12.66,12.66,12.64,12.64,114000.0,12.66,12.66,12.64,12.64,114000.0
2015-01-22 15:25:00,12.65,12.65,12.64,12.65,111000.0,12.65,12.65,12.64,12.65,111000.0
2015-01-22 15:30:00,12.65,12.65,12.64,12.64,85500.0,12.65,12.65,12.64,12.64,85500.0
2015-01-22 15:35:00,12.64,12.64,12.63,12.64,130500.0,12.64,12.64,12.63,12.64,130500.0
2015-01-22 15:40:00,12.64,12.64,12.62,12.63,114000.0,12.64,12.64,12.62,12.63,114000.0
2015-01-22 15:45:00,12.62,12.63,12.62,12.62,108000.0,12.62,12.63,12.62,12.62,108000.0
2015-01-22 15:50:00,12.62,12.62,12.61,12.62,262500.0,12.62,12.62,12.61,12.62,262500.0
2015-01-22 15:55:00,12.62,12.62,12.61,12.62,280500.0,12.62,12.62,12.61,12.62,280500.0
2015-01-23 09:30:00,12.62,12.65,12.61,12.65,135000.0,12.62,12.65,12.61,12.65,135000.0
2015-01-23 09:35:00,12.63,12.66,12.59,12.62,127500.0,12.63,12.66,12.59,12.62,127500.0
2015-01-23 09:40:00,12.63,12.63,12.62,12.63,57000.0,12.63,12.63,12.62,12.63,57000.0
2015-01-23 09:45:00,12.63,12.66,12.62,12.62,22500.0,12.63,12.66,12.62,12.62,22500.0
2015-01-23 09:50:00,12.62,12.62,12.6,12.6,21000.0,12.62,12.62,12.6,12.6,21000.0
2015-01-23 09:55:00,12.6,12.61,12.58,12.61,34500.0,12.6,12.61,12.58,12.61,34500.0
2015-01-23 10:00:00,12.61,12.62,12.59,12.61,40500.0,12.61,12.62,12.59,12.61,40500.0
2015-01-23 10:05:00,12.6,12.64,12.6,12.63,45000.0,12.6,12.64,12.6,12.63,45000.0
2015-01-23 10:10:00,12.63,12.63,12.62,12.63,27000.0,12.63,12.63,12.62,12.63,27000.0
2015-01-23 10:15:00,12.62,12.63,12.61,12.61,37500.0,12.62,12.63,12.61,12.61,37500.0
2015-01-23 10:20:00,12.62,12.62,12.6,12.61,54000.0,12.62,12.62,12.6,12.61,54000.0
2015-01-23 10:25:00,12.61,12.61,12.6,12.61,27000.0,12.61,12.61,12.6,12.61,27000.0
2015-01-23 10:30:00,12.61,12.62,12.59,12.59,36000.0,12.61,12.62,12.59,12.59,36000.0
2015-01-23 10:35:00,12.59,12.59,12.57,12.58,63000.0,12.59,12.59,12.57,12.58,63000.0
2015-01-23 10:40:00,12.58,12.58,12.57,12.57,25500.0,12.58,12.58,12.57,12.57,25500.0
2015-01-23 10:45:00,12.56,12.58,12.56,12.58,37500.0,12.56,12.58,12.56,12.58,37500.0
2015-01-23 10:50:00,12.58,12.59,12.57,12.59,52500.0,12.58,12.59,12.57,12.59,52500.0
2015-01-23 10:55:00,12.59,12.6,12.59,12.59,49500.0,12.59,12.6,12.59,12.59,49500.0
2015-01-23 11:00:00,12.59,12.6,12.58,12.59,28500.0,12.59,12.6,12.58,12.59,28500.0
2015-01-23 11:05:00,12.59,12.59,12.56,12.58,321000.0,12.59,12.59,12.56,12.58,321000.0
2015-01-23 11:10:00,12.58,12.59,12.56,12.57,114000.0,12.58,12.59,12.56,12.57,114000.0
2015-01-23 11:15:00,12.56,12.58,12.56,12.57,139500.0,12.56,12.58,12.56,12.57,139500.0
2015-01-23 11:20:00,12.57,12.58,12.57,12.58,18000.0,12.57,12.58,12.57,12.58,18000.0
2015-01-23 11:25:00,12.58,12.59,12.57,12.59,34500.0,12.58,12.59,12.57,12.59,34500.0
2015-01-23 11:30:00,12.58,12.58,12.57,12.57,27000.0,12.58,12.58,12.57,12.57,27000.0
2015-01-23 11:35:00,12.58,12.6,12.58,12.6,28500.0,12.58,12.6,12.58,12.6,28500.0
2015-01-23 11:40:00,12.59,12.61,12.59,12.6,49500.0,12.59,12.61,12.59,12.6,49500.0
2015-01-23 11:45:00,12.6,12.62,12.6,12.62,21000.0,12.6,12.62,12.6,12.62,21000.0
2015-01-23 11:50:00,12.61,12.61,12.6,12.6,34500.0,12.61,12.61,12.6,12.6,34500.0
2015-01-23 11:55:00,12.6,12.62,12.6,12.62,87000.0,12.6,12.62,12.6,12.62,87000.0
2015-01-23 12:00:00,12.62,12.63,12.61,12.62,33000.0,12.62,12.63,12.61,12.62,33000.0
2015-01-23 12:05:00,12.62,12.64,12.62,12.64,22500.0,12.62,12.64,12.62,12.64,22500.0
2015-01-23 12:10:00,12.65,12.65,12.64,12.65,12000.0,12.65,12.65,12.64,12.65,12000.0
2015-01-23 12:15:00,12.65,12.65,12.63,12.63,52500.0,12.65,12.65,12.63,12.63,52500.0
2015-01-23 12:20:00,12.63,12.63,12.63,12.63,18000.0,12.63,12.63,12.63,12.63,18000.0
2015-01-23 12:25:00,12.63,12.64,12.62,12.63,16500.0,12.63,12.64,12.62,12.63,16500.0
2015-01-23 12:30:00,12.63,12.64,12.63,12.64,30000.0,12.63,12.64,12.63,12.64,30000.0
2015-01-23 12:35:00,12.64,12.66,12.64,12.65,27000.0,12.64,12.66,12.64,12.65,27000.0
2015-01-23 12:40:00,12.65,12.66,12.65,12.66,37500.0,12.65,12.66,12.65,12.66,37500.0
2015-01-23 12:45:00,12.67,12.69,12.66,12.68,123000.0,12.67,12.69,12.66,12.68,123000.0
2015-01-23 12:50:00,12.68,12.69,12.68,12.69,55500.0,12.68,12.69,12.68,12.69,55500.0
2015-01-23 12:55:00,12.69,12.69,12.67,12.67,36000.0,12.69,12.69,12.67,12.67,36000.0
2015-01-23 13:00:00,12.68,12.69,12.68,12.69,24000.0,12.68,12.69,12.68,12.69,24000.0
2015-01-23 13:05:00,12.7,12.7,12.69,12.7,102000.0,12.7,12.7,12.69,12.7,102000.0
2015-01-23 13:10:00,12.71,12.73,12.7,12.73,43500.0,12.71,12.73,12.7,12.73,43500.0
2015-01-23 13:15:00,12.73,12.73,12.68,12.68,48000.0,12.73,12.73,12.68,12.68,48000.0
2015-01-23 13:20:00,12.68,12.68,12.67,12.68,19500.0,12.68,12.68,12.67,12.68,19500.0
2015-01-23 13:25:00,12.68,12.69,12.67,12.69,49500.0,12.68,12.69,12.67,12.69,49500.0
2015-01-23 13:30:00,12.68,12.69,12.68,12.68,24000.0,12.68,12.69,12.68,12.68,24000.0
2015-01-23 13:35:00,12.68,12.68,12.67,12.68,22500.0,12.68,12.68,12.67,12.68,22500.0
2015-01-23 13:40:00,12.68,12.68,12.67,12.67,49500.0,12.68,12.68,12.67,12.67,49500.0
2015-01-23 13:45:00,12.66,12.66,12.66,12.66,33000.0,12.66,12.66,12.66,12.66,33000.0
2015-01-23 13:50:00,12.65,12.66,12.65,12.65,40500.0,12.65,12.66,12.65,12.65,40500.0
2015-01-23 13:55:00,12.65,12.65,12.63,12.63,61500.0,12.65,12.65,12.63,12.63,61500.0
2015-01-23 14:00:00,12.64,12.66,12.63,12.65,49500.0,12.64,12.66,12.63,12.65,49500.0
2015-01-23 14:05:00,12.65,12.66,12.65,12.66,33000.0,12.65,12.66,12.65,12.66,33000.0
2015-01-23 14:10:00,12.66,12.66,12.65,12.65,28500.0,12.66,12.66,12.65,12.65,28500.0
2015-01-23 14:15:00,12.65,12.65,12.64,12.64,31500.0,12.65,12.65,12.64,12.64,31500.0
2015-01-23 14:20:00,12.64,12.64,12.63,12.64,48000.0,12.64,12.64,12.63,12.64,48000.0
2015-01-23 14:25:00,12.64,12.66,12.64,12.66,22500.0,12.64,12.66,12.64,12.66,22500.0
2015-01-23 14:30:00,12.65,12.65,12.64,12.64,33000.0,12.65,12.65,12.64,12.64,33000.0
2015-01-23 14:35:00,12.64,12.64,12.61,12.61,51000.0,12.64,12.64,12.61,12.61,51000.0
2015-01-23 14:40:00,12.61,12.61,12.6,12.61,18000.0,12.61,12.61,12.6,12.61,18000.0
2015-01-23 14:45:00,12.61,12.63,12.61,12.62,151500.0,12.61,12.63,12.61,12.62,151500.0
2015-01-23 14:50:00,12.62,12.63,12.62,12.63,15000.0,12.62,12.63,12.62,12.63,15000.0
2015-01-23 14:55:00,12.63,12.64,12.63,12.63,25500.0,12.63,12.64,12.63,12.63,25500.0
2015-01-23 15:00:00,12.63,12.63,12.62,12.62,24000.0,12.63,12.63,12.62,12.62,24000.0
2015-01-23 15:05:00,12.62,12.63,12.62,12.63,33000.0,12.62,12.63,12.62,12.63,33000.0
2015-01-23 15:10:00,12.64,12.64,12.63,12.63,36000.0,12.64,12.64,12.63,12.63,36000.0
2015-01-23 15:15:00,12.63,12.65,12.63,12.65,88500.0,12.63,12.65,12.63,12.65,88500.0
2015-01-23 15:20:00,12.65,12.66,12.64,12.66,40500.0,12.65,12.66,12.64,12.66,40500.0
2015-01-23 15:25:00,12.66,12.68,12.66,12.67,42000.0,12.66,12.68,12.66,12.67,42000.0
2015-01-23 15:30:00,12.67,12.67,12.65,12.66,66000.0,12.67,12.67,12.65,12.66,66000.0
2015-01-23 15:35:00,12.67,12.67,12.66,12.66,72000.0,12.67,12.67,12.66,12.66,72000.0
2015-01-23 15:40:00,12.66,12.67,12.66,12.67,39000.0,12.66,12.67,12.66,12.67,39000.0
2015-01-23 15:45:00,12.67,12.68,12.66,12.68,139500.0,12.67,12.68,12.66,12.68,139500.0
2015-01-23 15:50:00,12.68,12.68,12.66,12.67,177000.0,12.68,12.68,12.66,12.67,177000.0
2015-01-23 15:55:00,12.67,12.68,12.66,12.67,357000.0,12.67,12.68,12.66,12.67,357000.0
2015-01-26 09:30:00,12.64,12.68,12.61,12.68,181500.0,12.64,12.68,12.61,12.68,181500.0
2015-01-26 09:35:00,12.67,12.68,12.64,12.65,22500.0,12.67,12.68,12.64,12.65,22500.0
2015-01-26 09:40:00,12.66,12.67,12.63,12.63,79500.0,12.66,12.67,12.63,12.63,79500.0
2015-01-26 09:45:00,12.62,12.64,12.62,12.64,19500.0,12.62,12.64,12.62,12.64,19500.0
2015-01-26 09:50:00,12.62,12.63,12.62,12.63,9000.0,12.62,12.63,12.62,12.63,9000.0
2015-01-26 09:55:00,12.62,12.62,12.6,12.61,33000.0,12.62,12.62,12.6,12.61,33000.0
2015-01-26 10:00:00,12.61,12.62,12.59,12.59,70500.0,12.61,12.62,12.59,12.59,70500.0
2015-01-26 10:05:00,12.59,12.62,12.59,12.61,40500.0,12.59,12.62,12.59,12.61,40500.0
2015-01-26 10:10:00,12.62,12.64,12.61,12.64,69000.0,12.62,12.64,12.61,12.64,69000.0
2015-01-26 10:15:00,12.64,12.65,12.61,12.61,60000.0,12.64,12.65,12.61,12.61,60000.0
2015-01-26 10:20:00,12.61,12.63,12.6,12.61,34500.0,12.61,12.63,12.6,12.61,34500.0
2015-01-26 10:25:00,12.61,12.63,12.61,12.62,54000.0,12.61,12.63,12.61,12.62,54000.0
2015-01-26 10:30:00,12.62,12.62,12.6,12.6,91500.0,12.62,12.62,12.6,12.6,91500.0
2015-01-26 10:35:00,12.6,12.63,12.6,12.63,34500.0,12.6,12.63,12.6,12.63,34500.0
2015-01-26 10:40:00,12.63,12.66,12.62,12.66,93000.0,12.63,12.66,12.62,12.66,93000.0
2015-01-26 10:45:00,12.66,12.67,12.65,12.65,100500.0,12.66,12.67,12.65,12.65,100500.0
2015-01-26 10:50:00,12.65,12.66,12.65,12.65,60000.0,12.65,12.66,12.65,12.65,60000.0
2015-01-26 10:55:00,12.66,12.67,12.65,12.66,177000.0,12.66,12.67,12.65,12.66,177000.0
2015-01-26 11:00:00,12.66,12.69,12.66,12.69,508500.0,12.66,12.69,12.66,12.69,508500.0
2015-01-26 11:05:00,12.69,12.72,12.68,12.71,247500.0,12.69,12.72,12.68,12.71,247500.0
2015-01-26 11:10:00,12.71,12.73,12.71,12.73,70500.0,12.71,12.73,12.71,12.73,70500.0
2015-01-26 11:15:00,12.73,12.73,12.7,12.71,72000.0,12.73,12.73,12.7,12.71,72000.0
2015-01-26 11:20:00,12.71,12.72,12.7,12.7,129000.0,12.71,12.72,12.7,12.7,129000.0
2015-01-26 11:25:00,12.71,12.71,12.7,12.71,52500.0,12.71,12.71,12.7,12.71,52500.0
2015-01-26 11:30:00,12.72,12.74,12.71,12.72,52500.0,12.72,12.74,12.71,12.72,52500.0
2015-01-26 11:35:00,12.72,12.73,12.72,12.73,24000.0,12.72,12.73,12.72,12.73,24000.0
2015-01-26 11:40:00,12.73,12.74,12.73,12.73,57000.0,12.73,12.74,12.73,12.73,57000.0
2015-01-26 11:45:00,12.74,12.74,12.71,12.72,243000.0,12.74,12.74,12.71,12.72,243000.0
2015-01-26 11:50:00,12.72,12.73,12.7,12.73,130500.0,12.72,12.73,12.7,12.73,130500.0
2015-01-26 11:55:00,12.73,12.73,12.72,12.72,15000.0,12.73,12.73,12.72,12.72,15000.0
2015-01-26 12:00:00,12.72,12.72,12.71,12.71,16500.0,12.72,12.72,12.71,12.71,16500.0
2015-01-26 12:05:00,12.71,12.73,12.7,12.72,30000.0,12.71,12.73,12.7,12.72,30000.0
2015-01-26 12:10:00,12.72,12.72,12.71,12.71,78000.0,12.72,12.72,12.71,12.71,78000.0
2015-01-26 12:15:00,12.72,12.72,12.71,12.71,39000.0,12.72,12.72,12.71,12.71,39000.0
2015-01-26 12:20:00,12.72,12.73,12.71,12.72,78000.0,12.72,12.73,12.71,12.72,78000.0
2015-01-26 12:25:00,12.72,12.72,12.72,12.72,7500.0,12.72,12.72,12.72,12.72,7500.0
2015-01-26 12:30:00,12.72,12.72,12.71,12.71,40500.0,12.72,12.72,12.71,12.71,40500.0
2015-01-26 12:35:00,12.71,12.71,12.7,12.7,49500.0,12.71,12.71,12.7,12.7,49500.0
2015-01-26 12:40:00,12.71,12.71,12.7,12.71,12000.0,12.71,12.71,12.7,12.71,12000.0
2015-01-26 12:45:00,12.7,12.72,12.7,12.72,9000.0,12.7,12.72,12.7,12.72,9000.0
2015-01-26 12:50:00,12.72,12.72,12.71,12.71,13500.0,12.72,12.72,12.71,12.71,13500.0
2015-01-26 12:55:00,12.71,12.72,12.71,12.72,27000.0,12.71,12.72,12.71,12.72,27000.0
2015-01-26 13:00:00,12.72,12.72,12.71,12.72,18000.0,12.72,12.72,12.71,12.72,18000.0
2015-01-26 13:05:00,12.72,12.73,12.72,12.73,24000.0,12.72,12.73,12.72,12.73,24000.0
2015-01-26 13:10:00,12.73,12.74,12.73,12.74,39000.0,12.73,12.74,12.73,12.74,39000.0
2015-01-26 13:15:00,12.74,12.77,12.74,12.77,61500.0,12.74,12.77,12.74,12.77,61500.0
2015-01-26 13:20:00,12.76,12.76,12.76,12.76,51000.0,12.76,12.76,12.76,12.76,51000.0
2015-01-26 13:25:00,12.76,12.77,12.76,12.77,16500.0,12.76,12.77,12.76,12.77,16500.0
2015-01-26 13:30:00,12.78,12.78,12.77,12.77,19500.0,12.78,12.78,12.77,12.77,19500.0
2015-01-26 13:35:00,12.77,12.77,12.76,12.77,27000.0,12.77,12.77,12.76,12.77,27000.0
2015-01-26 13:40:00,12.77,12.78,12.77,12.77,27000.0,12.77,12.78,12.77,12.77,27000.0
2015-01-26 13:45:00,12.77,12.8,12.77,12.79,18000.0,12.77,12.8,12.77,12.79,18000.0
2015-01-26 13:50:00,12.79,12.79,12.78,12.78,24000.0,12.79,12.79,12.78,12.78,24000.0
2015-01-26 13:55:00,12.78,12.78,12.77,12.77,34500.0,12.78,12.78,12.77,12.77,34500.0
2015-01-26 14:00:00,12.77,12.78,12.77,12.77,40500.0,12.77,12.78,12.77,12.77,40500.0
2015-01-26 14:05:00,12.77,12.77,12.77,12.77,81000.0,12.77,12.77,12.77,12.77,81000.0
2015-01-26 14:10:00,12.77,12.78,12.77,12.77,73500.0,12.77,12.78,12.77,12.77,73500.0
2015-01-26 14:15:00,12.77,12.8,12.77,12.79,202500.0,12.77,12.8,12.77,12.79,202500.0
2015-01-26 14:20:00,12.79,12.79,12.78,12.78,141000.0,12.79,12.79,12.78,12.78,141000.0
2015-01-26 14:25:00,12.78,12.78,12.77,12.77,13500.0,12.78,12.78,12.77,12.77,13500.0
2015-01-26 14:30:00,12.77,12.78,12.77,12.77,57000.0,12.77,12.78,12.77,12.77,57000.0
2015-01-26 14:35:00,12.77,12.77,12.76,12.76,174000.0,12.77,12.77,12.76,12.76,174000.0
2015-01-26 14:40:00,12.76,12.76,12.75,12.76,36000.0,12.76,12.76,12.75,12.76,36000.0
2015-01-26 14:45:00,12.75,12.75,12.74,12.74,79500.0,12.75,12.75,12.74,12.74,79500.0
2015-01-26 14:50:00,12.74,12.74,12.73,12.74,33000.0,12.74,12.74,12.73,12.74,33000.0
2015-01-26 14:55:00,12.74,12.75,12.74,12.74,67500.0,12.74,12.75,12.74,12.74,67500.0
2015-01-26 15:00:00,12.74,12.74,12.73,12.73,46500.0,12.74,12.74,12.73,12.73,46500.0
2015-01-26 15:05:00,12.74,12.74,12.73,12.74,97500.0,12.74,12.74,12.73,12.74,97500.0
2015-01-26 15:10:00,12.74,12.74,12.73,12.74,123000.0,12.74,12.74,12.73,12.74,123000.0
2015-01-26 15:15:00,12.74,12.74,12.72,12.74,75000.0,12.74,12.74,12.72,12.74,75000.0
2015-01-26 15:20:00,12.74,12.74,12.74,12.74,127500.0,12.74,12.74,12.74,12.74,127500.0
2015-01-26 15:25:00,12.74,12.74,12.74,12.74,153000.0,12.74,12.74,12.74,12.74,153000.0
2015-01-26 15:30:00,12.74,12.75,12.74,12.75,177000.0,12.74,12.75,12.74,12.75,177000.0
2015-01-26 15:35:00,12.74,12.75,12.74,12.75,190500.0,12.74,12.75,12.74,12.75,190500.0
2015-01-26 15:40:00,12.75,12.75,12.74,12.74,97500.0,12.75,12.75,12.74,12.74,97500.0
2015-01-26 15:45:00,12.74,12.75,12.74,12.74,78000.0,12.74,12.75,12.74,12.74,78000.0
2015-01-26 15:50:00,12.74,12.75,12.74,12.75,127500.0,12.74,12.75,12.74,12.75,127500.0
2015-01-26 15:55:00,12.74,12.75,12.74,12.75,415500.0,12.74,12.75,12.74,12.75,415500.0
2015-01-27 09:30:00,12.65,12.76,12.65,12.71,196500.0,12.65,12.76,12.65,12.71,196500.0
2015-01-27 09:35:00,12.69,12.72,12.63,12.71,124500.0,12.69,12.72,12.63,12.71,124500.0
2015-01-27 09:40:00,12.71,12.71,12.69,12.69,72000.0,12.71,12.71,12.69,12.69,72000.0
2015-01-27 09:45:00,12.69,12.72,12.68,12.7,124500.0,12.69,12.72,12.68,12.7,124500.0
2015-01-27 09:50:00,12.69,12.7,12.66,12.68,58500.0,12.69,12.7,12.66,12.68,58500.0
2015-01-27 09:55:00,12.68,12.69,12.67,12.68,73500.0,12.68,12.69,12.67,12.68,73500.0
2015-01-27 10:00:00,12.66,12.72,12.66,12.71,120000.0,12.66,12.72,12.66,12.71,120000.0
2015-01-27 10:05:00,12.71,12.72,12.68,12.7,45000.0,12.71,12.72,12.68,12.7,45000.0
2015-01-27 10:10:00,12.71,12.72,12.69,12.69,37500.0,12.71,12.72,12.69,12.69,37500.0
2015-01-27 10:15:00,12.7,12.73,12.7,12.73,55500.0,12.7,12.73,12.7,12.73,55500.0
2015-01-27 10:20:00,12.73,12.74,12.71,12.72,67500.0,12.73,12.74,12.71,12.72,67500.0
2015-01-27 10:25:00,12.72,12.74,12.72,12.73,76500.0,12.72,12.74,12.72,12.73,76500.0
2015-01-27 10:30:00,12.71,12.71,12.69,12.69,42000.0,12.71,12.71,12.69,12.69,42000.0
2015-01-27 10:35:00,12.68,12.69,12.68,12.68,57000.0,12.68,12.69,12.68,12.68,57000.0
2015-01-27 10:40:00,12.68,12.69,12.66,12.66,163500.0,12.68,12.69,12.66,12.66,163500.0
2015-01-27 10:45:00,12.67,12.69,12.66,12.69,120000.0,12.67,12.69,12.66,12.69,120000.0
2015-01-27 10:50:00,12.69,12.71,12.69,12.7,127500.0,12.69,12.71,12.69,12.7,127500.0
2015-01-27 10:55:00,12.7,12.71,12.7,12.71,22500.0,12.7,12.71,12.7,12.71,22500.0
2015-01-27 11:00:00,12.71,12.71,12.69,12.7,91500.0,12.71,12.71,12.69,12.7,91500.0
2015-01-27 11:05:00,12.71,12.71,12.7,12.7,12000.0,12.71,12.71,12.7,12.7,12000.0
2015-01-27 11:10:00,12.71,12.73,12.71,12.71,73500.0,12.71,12.73,12.71,12.71,73500.0
2015-01-27 11:15:00,12.71,12.72,12.71,12.72,40500.0,12.71,12.72,12.71,12.72,40500.0
2015-01-27 11:20:00,12.72,12.72,12.7,12.7,37500.0,12.72,12.72,12.7,12.7,37500.0
2015-01-27 11:25:00,12.69,12.71,12.69,12.71,33000.0,12.69,12.71,12.69,12.71,33000.0
2015-01-27 11:30:00,12.71,12.72,12.71,12.71,73500.0,12.71,12.72,12.71,12.71,73500.0
2015-01-27 11:35:00,12.71,12.72,12.7,12.7,28500.0,12.71,12.72,12.7,12.7,28500.0
2015-01-27 11:40:00,12.7,12.71,12.69,12.7,172500.0,12.7,12.71,12.69,12.7,172500.0
2015-01-27 11:45:00,12.7,12.7,12.7,12.7,9000.0,12.7,12.7,12.7,12.7,9000.0
2015-01-27 11:50:00,12.7,12.71,12.69,12.69,27000.0,12.7,12.71,12.69,12.69,27000.0
2015-01-27 11:55:00,12.7,12.7,12.68,12.68,46500.0,12.7,12.7,12.68,12.68,46500.0
2015-01-27 12:00:00,12.68,12.7,12.68,12.69,15000.0,12.68,12.7,12.68,12.69,15000.0
2015-01-27 12:05:00,12.69,12.7,12.68,12.7,16500.0,12.69,12.7,12.68,12.7,16500.0
2015-01-27 12:10:00,12.7,12.7,12.7,12.7,15000.0,12.7,12.7,12.7,12.7,15000.0
2015-01-27 12:15:00,12.7,12.7,12.69,12.7,22500.0,12.7,12.7,12.69,12.7,22500.0
2015-01-27 12:20:00,12.69,12.7,12.69,12.69,25500.0,12.69,12.7,12.69,12.69,25500.0
2015-01-27 12:25:00,12.7,12.71,12.7,12.71,16500.0,12.7,12.71,12.7,12.71,16500.0
2015-01-27 12:30:00,12.71,12.72,12.7,12.7,10500.0,12.71,12.72,12.7,12.7,10500.0
2015-01-27 12:35:00,12.7,12.71,12.7,12.71,24000.0,12.7,12.71,12.7,12.71,24000.0
2015-01-27 12:40:00,12.7,12.7,12.7,12.7,7500.0,12.7,12.7,12.7,12.7,7500.0
2015-01-27 12:45:00,12.7,12.7,12.68,12.69,31500.0,12.7,12.7,12.68,12.69,31500.0
2015-01-27 12:50:00,12.69,12.7,12.69,12.69,7500.0,12.69,12.7,12.69,12.69,7500.0
2015-01-27 12:55:00,12.69,12.71,12.69,12.7,52500.0,12.69,12.71,12.69,12.7,52500.0
2015-01-27 13:00:00,12.71,12.72,12.71,12.71,22500.0,12.71,12.72,12.71,12.71,22500.0
2015-01-27 13:05:00,12.71,12.72,12.7,12.72,18000.0,12.71,12.72,12.7,12.72,18000.0
2015-01-27 13:10:00,12.71,12.72,12.71,12.71,40500.0,12.71,12.72,12.71,12.71,40500.0
2015-01-27 13:15:00,12.73,12.74,12.73,12.74,10500.0,12.73,12.74,12.73,12.74,10500.0
2015-01-27 13:20:00,12.74,12.75,12.74,12.74,27000.0,12.74,12.75,12.74,12.74,27000.0
2015-01-27 13:25:00,12.74,12.75,12.74,12.75,12000.0,12.74,12.75,12.74,12.75,12000.0
2015-01-27 13:30:00,12.75,12.75,12.74,12.75,18000.0,12.75,12.75,12.74,12.75,18000.0
2015-01-27 13:35:00,12.75,12.75,12.74,12.74,19500.0,12.75,12.75,12.74,12.74,19500.0
2015-01-27 13:40:00,12.75,12.75,12.73,12.73,16500.0,12.75,12.75,12.73,12.73,16500.0
2015-01-27 13:45:00,12.74,12.75,12.74,12.75,9000.0,12.74,12.75,12.74,12.75,9000.0
2015-01-27 13:50:00,12.74,12.75,12.74,12.74,25500.0,12.74,12.75,12.74,12.74,25500.0
2015-01-27 13:55:00,12.74,12.74,12.73,12.74,19500.0,12.74,12.74,12.73,12.74,19500.0
2015-01-27 14:00:00,12.75,12.75,12.74,12.75,28500.0,12.75,12.75,12.74,12.75,28500.0
2015-01-27 14:05:00,12.75,12.75,12.74,12.75,16500.0,12.75,12.75,12.74,12.75,16500.0
2015-01-27 14:10:00,12.75,12.76,12.75,12.76,78000.0,12.75,12.76,12.75,12.76,78000.0
2015-01-27 14:15:00,12.76,12.76,12.75,12.76,144000.0,12.76,12.76,12.75,12.76,144000.0
2015-01-27 14:20:00,12.76,12.77,12.75,12.77,40500.0,12.76,12.77,12.75,12.77,40500.0
2015-01-27 14:25:00,12.77,12.78,12.77,12.78,13500.0,12.77,12.78,12.77,12.78,13500.0
2015-01-27 14:30:00,12.78,12.79,12.77,12.78,84000.0,12.78,12.79,12.77,12.78,84000.0
2015-01-27 14:35:00,12.78,12.78,12.77,12.77,73500.0,12.78,12.78,12.77,12.77,73500.0
2015-01-27 14:40:00,12.77,12.77,12.76,12.77,33000.0,12.77,12.77,12.76,12.77,33000.0
2015-01-27 14:45:00,12.76,12.76,12.75,12.75,25500.0,12.76,12.76,12.75,12.75,25500.0
2015-01-27 14:50:00,12.75,12.75,12.74,12.74,18000.0,12.75,12.75,12.74,12.74,18000.0
2015-01-27 14:55:00,12.73,12.73,12.71,12.71,15000.0,12.73,12.73,12.71,12.71,15000.0
2015-01-27 15:00:00,12.71,12.73,12.71,12.72,16500.0,12.71,12.73,12.71,12.72,16500.0
2015-01-27 15:05:00,12.72,12.72,12.71,12.71,121500.0,12.72,12.72,12.71,12.71,121500.0
2015-01-27 15:10:00,12.71,12.72,12.71,12.71,27000.0,12.71,12.72,12.71,12.71,27000.0
2015-01-27 15:15:00,12.7,12.7,12.7,12.7,40500.0,12.7,12.7,12.7,12.7,40500.0
2015-01-27 15:20:00,12.69,12.69,12.68,12.69,54000.0,12.69,12.69,12.68,12.69,54000.0
2015-01-27 15:25:00,12.69,12.69,12.68,12.69,234000.0,12.69,12.69,12.68,12.69,234000.0
2015-01-27 15:30:00,12.69,12.72,12.69,12.71,103500.0,12.69,12.72,12.69,12.71,103500.0
2015-01-27 15:35:00,12.71,12.72,12.7,12.71,174000.0,12.71,12.72,12.7,12.71,174000.0
2015-01-27 15:40:00,12.71,12.73,12.71,12.72,79500.0,12.71,12.73,12.71,12.72,79500.0
2015-01-27 15:45:00,12.72,12.73,12.71,12.72,162000.0,12.72,12.73,12.71,12.72,162000.0
2015-01-27 15:50:00,12.72,12.73,12.71,12.72,618000.0,12.72,12.73,12.71,12.72,618000.0
2015-01-27 15:55:00,12.72,12.74,12.72,12.73,594000.0,12.72,12.74,12.72,12.73,594000.0
2015-01-28 09:30:00,12.83,12.86,12.77,12.79,310500.0,12.83,12.86,12.77,12.79,310500.0
2015-01-28 09:35:00,12.78,12.83,12.78,12.82,190500.0,12.78,12.83,12.78,12.82,190500.0
2015-01-28 09:40:00,12.82,12.89,12.82,12.89,136500.0,12.82,12.89,12.82,12.89,136500.0
2015-01-28 09:45:00,12.89,12.89,12.85,12.85,141000.0,12.89,12.89,12.85,12.85,141000.0
2015-01-28 09:50:00,12.86,12.87,12.86,12.87,397500.0,12.86,12.87,12.86,12.87,397500.0
2015-01-28 09:55:00,12.87,12.9,12.86,12.88,291000.0,12.87,12.9,12.86,12.88,291000.0
2015-01-28 10:00:00,12.88,12.9,12.87,12.88,237000.0,12.88,12.9,12.87,12.88,237000.0
2015-01-28 10:05:00,12.88,12.91,12.88,12.89,139500.0,12.88,12.91,12.88,12.89,139500.0
2015-01-28 10:10:00,12.89,12.93,12.89,12.91,138000.0,12.89,12.93,12.89,12.91,138000.0
2015-01-28 10:15:00,12.9,12.9,12.87,12.88,286500.0,12.9,12.9,12.87,12.88,286500.0
2015-01-28 10:20:00,12.89,12.91,12.86,12.91,442500.0,12.89,12.91,12.86,12.91,442500.0
2015-01-28 10:25:00,12.9,12.9,12.89,12.89,87000.0,12.9,12.9,12.89,12.89,87000.0
2015-01-28 10:30:00,12.89,12.9,12.87,12.88,246000.0,12.89,12.9,12.87,12.88,246000.0
2015-01-28 10:35:00,12.87,12.88,12.85,12.87,585000.0,12.87,12.88,12.85,12.87,585000.0
2015-01-28 10:40:00,12.86,12.87,12.85,12.85,181500.0,12.86,12.87,12.85,12.85,181500.0
2015-01-28 10:45:00,12.84,12.86,12.83,12.85,778500.0,12.84,12.86,12.83,12.85,778500.0
2015-01-28 10:50:00,12.85,12.87,12.85,12.86,60000.0,12.85,12.87,12.85,12.86,60000.0
2015-01-28 10:55:00,12.85,12.86,12.83,12.85,217500.0,12.85,12.86,12.83,12.85,217500.0
2015-01-28 11:00:00,12.84,12.85,12.84,12.85,79500.0,12.84,12.85,12.84,12.85,79500.0
2015-01-28 11:05:00,12.85,12.86,12.84,12.86,61500.0,12.85,12.86,12.84,12.86,61500.0
2015-01-28 11:10:00,12.86,12.86,12.84,12.84,114000.0,12.86,12.86,12.84,12.84,114000.0
2015-01-28 11:15:00,12.84,12.84,12.81,12.82,207000.0,12.84,12.84,12.81,12.82,207000.0
2015-01-28 11:20:00,12.82,12.82,12.8,12.81,175500.0,12.82,12.82,12.8,12.81,175500.0
2015-01-28 11:25:00,12.81,12.84,12.81,12.83,165000.0,12.81,12.84,12.81,12.83,165000.0
2015-01-28 11:30:00,12.83,12.84,12.83,12.84,97500.0,12.83,12.84,12.83,12.84,97500.0
2015-01-28 11:35:00,12.84,12.85,12.83,12.84,259500.0,12.84,12.85,12.83,12.84,259500.0
2015-01-28 11:40:00,12.84,12.85,12.83,12.84,61500.0,12.84,12.85,12.83,12.84,61500.0
2015-01-28 11:45:00,12.84,12.87,12.84,12.87,85500.0,12.84,12.87,12.84,12.87,85500.0
2015-01-28 11:50:00,12.88,12.88,12.87,12.87,45000.0,12.88,12.88,12.87,12.87,45000.0
2015-01-28 11:55:00,12.87,12.87,12.86,12.87,69000.0,12.87,12.87,12.86,12.87,69000.0
2015-01-28 12:00:00,12.87,12.88,12.87,12.88,58500.0,12.87,12.88,12.87,12.88,58500.0
2015-01-28 12:05:00,12.88,12.89,12.87,12.88,63000.0,12.88,12.89,12.87,12.88,63000.0
2015-01-28 12:10:00,12.88,12.89,12.88,12.89,52500.0,12.88,12.89,12.88,12.89,52500.0
2015-01-28 12:15:00,12.89,12.92,12.89,12.92,79500.0,12.89,12.92,12.89,12.92,79500.0
2015-01-28 12:20:00,12.91,12.92,12.9,12.92,79500.0,12.91,12.92,12.9,12.92,79500.0
2015-01-28 12:25:00,12.92,12.95,12.92,12.95,145500.0,12.92,12.95,12.92,12.95,145500.0
2015-01-28 12:30:00,12.95,12.95,12.92,12.92,120000.0,12.95,12.95,12.92,12.92,120000.0
2015-01-28 12:35:00,12.92,12.92,12.89,12.89,96000.0,12.92,12.92,12.89,12.89,96000.0
2015-01-28 12:40:00,12.89,12.9,12.89,12.9,87000.0,12.89,12.9,12.89,12.9,87000.0
2015-01-28 12:45:00,12.9,12.92,12.9,12.92,72000.0,12.9,12.92,12.9,12.92,72000.0
2015-01-28 12:50:00,12.92,12.92,12.9,12.9,226500.0,12.92,12.92,12.9,12.9,226500.0
2015-01-28 12:55:00,12.9,12.92,12.9,12.92,313500.0,12.9,12.92,12.9,12.92,313500.0
2015-01-28 13:00:00,12.92,12.92,12.91,12.91,72000.0,12.92,12.92,12.91,12.91,72000.0
2015-01-28 13:05:00,12.92,12.93,12.91,12.93,52500.0,12.92,12.93,12.91,12.93,52500.0
2015-01-28 13:10:00,12.93,12.93,12.92,12.93,129000.0,12.93,12.93,12.92,12.93,129000.0
2015-01-28 13:15:00,12.93,12.94,12.93,12.93,102000.0,12.93,12.94,12.93,12.93,102000.0
2015-01-28 13:20:00,12.93,12.94,12.92,12.93,90000.0,12.93,12.94,12.92,12.93,90000.0
2015-01-28 13:25:00,12.93,12.93,12.91,12.91,75000.0,12.93,12.93,12.91,12.91,75000.0
2015-01-28 13:30:00,12.91,12.92,12.91,12.92,60000.0,12.91,12.92,12.91,12.92,60000.0
2015-01-28 13:35:00,12.93,12.93,12.92,12.93,39000.0,12.93,12.93,12.92,12.93,39000.0
2015-01-28 13:40:00,12.93,12.94,12.93,12.93,99000.0,12.93,12.94,12.93,12.93,99000.0
2015-01-28 13:45:00,12.93,12.94,12.92,12.92,87000.0,12.93,12.94,12.92,12.92,87000.0
2015-01-28 13:50:00,12.93,12.93,12.92,12.92,75000.0,12.93,12.93,12.92,12.92,75000.0
2015-01-28 13:55:00,12.92,12.92,12.9,12.91,39000.0,12.92,12.92,12.9,12.91,39000.0
2015-01-28 14:00:00,12.91,12.95,12.91,12.93,178500.0,12.91,12.95,12.91,12.93,178500.0
2015-01-28 14:05:00,12.93,12.93,12.9,12.9,79500.0,12.93,12.93,12.9,12.9,79500.0
2015-01-28 14:10:00,12.9,12.93,12.89,12.93,144000.0,12.9,12.93,12.89,12.93,144000.0
2015-01-28 14:15:00,12.93,12.94,12.92,12.93,117000.0,12.93,12.94,12.92,12.93,117000.0
2015-01-28 14:20:00,12.92,12.93,12.92,12.92,57000.0,12.92,12.93,12.92,12.92,57000.0
2015-01-28 14:25:00,12.92,12.92,12.88,12.89,90000.0,12.92,12.92,12.88,12.89,90000.0
2015-01-28 14:30:00,12.89,12.89,12.84,12.85,121500.0,12.89,12.89,12.84,12.85,121500.0
2015-01-28 14:35:00,12.85,12.85,12.83,12.83,132000.0,12.85,12.85,12.83,12.83,132000.0
2015-01-28 14:40:00,12.83,12.85,12.83,12.85,66000.0,12.83,12.85,12.83,12.85,66000.0
2015-01-28 14:45:00,12.85,12.86,12.85,12.85,72000.0,12.85,12.86,12.85,12.85,72000.0
2015-01-28 14:50:00,12.85,12.89,12.84,12.88,52500.0,12.85,12.89,12.84,12.88,52500.0
2015-01-28 14:55:00,12.89,12.89,12.86,12.86,45000.0,12.89,12.89,12.86,12.86,45000.0
2015-01-28 15:00:00,12.86,12.89,12.86,12.86,220500.0,12.86,12.89,12.86,12.86,220500.0
2015-01-28 15:05:00,12.86,12.87,12.85,12.86,72000.0,12.86,12.87,12.85,12.86,72000.0
2015-01-28 15:10:00,12.86,12.86,12.84,12.84,115500.0,12.86,12.86,12.84,12.84,115500.0
2015-01-28 15:15:00,12.84,12.84,12.82,12.83,220500.0,12.84,12.84,12.82,12.83,220500.0
2015-01-28 15:20:00,12.83,12.85,12.83,12.83,166500.0,12.83,12.85,12.83,12.83,166500.0
2015-01-28 15:25:00,12.83,12.83,12.81,12.83,160500.0,12.83,12.83,12.81,12.83,160500.0
2015-01-28 15:30:00,12.82,12.82,12.78,12.78,111000.0,12.82,12.82,12.78,12.78,111000.0
2015-01-28 15:35:00,12.78,12.8,12.77,12.79,94500.0,12.78,12.8,12.77,12.79,94500.0
2015-01-28 15:40:00,12.78,12.78,12.75,12.76,192000.0,12.78,12.78,12.75,12.76,192000.0
2015-01-28 15:45:00,12.76,12.77,12.75,12.76,138000.0,12.76,12.77,12.75,12.76,138000.0
2015-01-28 15:50:00,12.76,12.77,12.75,12.75,210000.0,12.76,12.77,12.75,12.75,210000.0
2015-01-28 15:55:00,12.76,12.76,12.75,12.75,226500.0,12.76,12.76,12.75,12.75,226500.0
2015-01-29 09:30:00,12.7,12.73,12.67,12.71,174000.0,12.7,12.73,12.67,12.71,174000.0
2015-01-29 09:35:00,12.71,12.78,12.7,12.75,54000.0,12.71,12.78,12.7,12.75,54000.0
2015-01-29 09:40:00,12.75,12.75,12.62,12.62,21000.0,12.75,12.75,12.62,12.62,21000.0
2015-01-29 09:45:00,12.64,12.65,12.63,12.65,75000.0,12.64,12.65,12.63,12.65,75000.0
2015-01-29 09:50:00,12.65,12.72,12.65,12.7,60000.0,12.65,12.72,12.65,12.7,60000.0
2015-01-29 09:55:00,12.71,12.72,12.68,12.68,129000.0,12.71,12.72,12.68,12.68,129000.0
2015-01-29 10:00:00,12.68,12.73,12.67,12.73,99000.0,12.68,12.73,12.67,12.73,99000.0
2015-01-29 10:05:00,12.73,12.75,12.71,12.71,154500.0,12.73,12.75,12.71,12.71,154500.0
2015-01-29 10:10:00,12.71,12.72,12.7,12.71,211500.0,12.71,12.72,12.7,12.71,211500.0
2015-01-29 10:15:00,12.7,12.74,12.69,12.73,180000.0,12.7,12.74,12.69,12.73,180000.0
2015-01-29 10:20:00,12.73,12.75,12.72,12.73,136500.0,12.73,12.75,12.72,12.73,136500.0
2015-01-29 10:25:00,12.74,12.77,12.74,12.76,163500.0,12.74,12.77,12.74,12.76,163500.0
2015-01-29 10:30:00,12.76,12.78,12.74,12.74,69000.0,12.76,12.78,12.74,12.74,69000.0
2015-01-29 10:35:00,12.74,12.75,12.73,12.73,37500.0,12.74,12.75,12.73,12.73,37500.0
2015-01-29 10:40:00,12.74,12.74,12.69,12.69,60000.0,12.74,12.74,12.69,12.69,60000.0
2015-01-29 10:45:00,12.7,12.71,12.69,12.71,63000.0,12.7,12.71,12.69,12.71,63000.0
2015-01-29 10:50:00,12.71,12.71,12.69,12.7,75000.0,12.71,12.71,12.69,12.7,75000.0
2015-01-29 10:55:00,12.7,12.71,12.69,12.7,49500.0,12.7,12.71,12.69,12.7,49500.0
2015-01-29 11:00:00,12.7,12.7,12.68,12.68,42000.0,12.7,12.7,12.68,12.68,42000.0
2015-01-29 11:05:00,12.68,12.7,12.67,12.7,85500.0,12.68,12.7,12.67,12.7,85500.0
2015-01-29 11:10:00,12.7,12.7,12.69,12.7,51000.0,12.7,12.7,12.69,12.7,51000.0
2015-01-29 11:15:00,12.71,12.73,12.71,12.71,73500.0,12.71,12.73,12.71,12.71,73500.0
2015-01-29 11:20:00,12.72,12.75,12.72,12.74,37500.0,12.72,12.75,12.72,12.74,37500.0
2015-01-29 11:25:00,12.74,12.74,12.72,12.73,45000.0,12.74,12.74,12.72,12.73,45000.0
2015-01-29 11:30:00,12.73,12.75,12.73,12.75,39000.0,12.73,12.75,12.73,12.75,39000.0
2015-01-29 11:35:00,12.75,12.76,12.74,12.76,36000.0,12.75,12.76,12.74,12.76,36000.0
2015-01-29 11:40:00,12.76,12.77,12.75,12.75,31500.0,12.76,12.77,12.75,12.75,31500.0
2015-01-29 11:45:00,12.74,12.75,12.73,12.75,39000.0,12.74,12.75,12.73,12.75,39000.0
2015-01-29 11:50:00,12.74,12.75,12.74,12.74,69000.0,12.74,12.75,12.74,12.74,69000.0
2015-01-29 11:55:00,12.74,12.74,12.72,12.72,159000.0,12.74,12.74,12.72,12.72,159000.0
2015-01-29 12:00:00,12.72,12.77,12.71,12.77,142500.0,12.72,12.77,12.71,12.77,142500.0
2015-01-29 12:05:00,12.77,12.78,12.76,12.76,103500.0,12.77,12.78,12.76,12.76,103500.0
2015-01-29 12:10:00,12.77,12.78,12.76,12.76,94500.0,12.77,12.78,12.76,12.76,94500.0
2015-01-29 12:15:00,12.76,12.76,12.75,12.75,102000.0,12.76,12.76,12.75,12.75,102000.0
2015-01-29 12:20:00,12.75,12.75,12.73,12.74,76500.0,12.75,12.75,12.73,12.74,76500.0
2015-01-29 12:25:00,12.75,12.75,12.74,12.75,46500.0,12.75,12.75,12.74,12.75,46500.0
2015-01-29 12:30:00,12.75,12.76,12.75,12.76,66000.0,12.75,12.76,12.75,12.76,66000.0
2015-01-29 12:35:00,12.75,12.76,12.74,12.75,66000.0,12.75,12.76,12.74,12.75,66000.0
2015-01-29 12:40:00,12.75,12.75,12.73,12.74,75000.0,12.75,12.75,12.73,12.74,75000.0
2015-01-29 12:45:00,12.74,12.75,12.73,12.74,163500.0,12.74,12.75,12.73,12.74,163500.0
2015-01-29 12:50:00,12.74,12.76,12.74,12.76,124500.0,12.74,12.76,12.74,12.76,124500.0
2015-01-29 12:55:00,12.76,12.78,12.75,12.77,40500.0,12.76,12.78,12.75,12.77,40500.0
2015-01-29 13:00:00,12.77,12.77,12.76,12.77,64500.0,12.77,12.77,12.76,12.77,64500.0
2015-01-29 13:05:00,12.76,12.78,12.76,12.77,105000.0,12.76,12.78,12.76,12.77,105000.0
2015-01-29 13:10:00,12.76,12.77,12.76,12.77,63000.0,12.76,12.77,12.76,12.77,63000.0
2015-01-29 13:15:00,12.77,12.79,12.77,12.78,45000.0,12.77,12.79,12.77,12.78,45000.0
2015-01-29 13:20:00,12.77,12.79,12.77,12.78,60000.0,12.77,12.79,12.77,12.78,60000.0
2015-01-29 13:25:00,12.78,12.79,12.77,12.78,60000.0,12.78,12.79,12.77,12.78,60000.0
2015-01-29 13:30:00,12.78,12.78,12.77,12.77,21000.0,12.78,12.78,12.77,12.77,21000.0
2015-01-29 13:35:00,12.78,12.8,12.78,12.8,123000.0,12.78,12.8,12.78,12.8,123000.0
2015-01-29 13:40:00,12.8,12.81,12.79,12.8,111000.0,12.8,12.81,12.79,12.8,111000.0
2015-01-29 13:45:00,12.79,12.8,12.79,12.8,28500.0,12.79,12.8,12.79,12.8,28500.0
2015-01-29 13:50:00,12.8,12.81,12.8,12.81,37500.0,12.8,12.81,12.8,12.81,37500.0
2015-01-29 13:55:00,12.81,12.82,12.8,12.8,63000.0,12.81,12.82,12.8,12.8,63000.0
2015-01-29 14:00:00,12.8,12.81,12.79,12.8,97500.0,12.8,12.81,12.79,12.8,97500.0
2015-01-29 14:05:00,12.8,12.81,12.78,12.78,117000.0,12.8,12.81,12.78,12.78,117000.0
2015-01-29 14:10:00,12.78,12.79,12.78,12.79,31500.0,12.78,12.79,12.78,12.79,31500.0
2015-01-29 14:15:00,12.78,12.79,12.77,12.78,54000.0,12.78,12.79,12.77,12.78,54000.0
2015-01-29 14:20:00,12.78,12.79,12.78,12.79,55500.0,12.78,12.79,12.78,12.79,55500.0
2015-01-29 14:25:00,12.79,12.79,12.78,12.79,87000.0,12.79,12.79,12.78,12.79,87000.0
2015-01-29 14:30:00,12.79,12.8,12.79,12.79,37500.0,12.79,12.8,12.79,12.79,37500.0
2015-01-29 14:35:00,12.79,12.8,12.79,12.8,78000.0,12.79,12.8,12.79,12.8,78000.0
2015-01-29 14:40:00,12.79,12.79,12.77,12.77,52500.0,12.79,12.79,12.77,12.77,52500.0
2015-01-29 14:45:00,12.77,12.78,12.75,12.76,49500.0,12.77,12.78,12.75,12.76,49500.0
2015-01-29 14:50:00,12.76,12.77,12.75,12.77,118500.0,12.76,12.77,12.75,12.77,118500.0
2015-01-29 14:55:00,12.76,12.77,12.75,12.77,54000.0,12.76,12.77,12.75,12.77,54000.0
2015-01-29 15:00:00,12.77,12.78,12.77,12.78,150000.0,12.77,12.78,12.77,12.78,150000.0
2015-01-29 15:05:00,12.78,12.82,12.78,12.82,69000.0,12.78,12.82,12.78,12.82,69000.0
2015-01-29 15:10:00,12.82,12.82,12.79,12.79,91500.0,12.82,12.82,12.79,12.79,91500.0
2015-01-29 15:15:00,12.79,12.81,12.79,12.81,87000.0,12.79,12.81,12.79,12.81,87000.0
2015-01-29 15:20:00,12.81,12.83,12.81,12.83,87000.0,12.81,12.83,12.81,12.83,87000.0
2015-01-29 15:25:00,12.83,12.84,12.82,12.82,120000.0,12.83,12.84,12.82,12.82,120000.0
2015-01-29 15:30:00,12.82,12.83,12.81,12.82,115500.0,12.82,12.83,12.81,12.82,115500.0
2015-01-29 15:35:00,12.82,12.83,12.81,12.83,93000.0,12.82,12.83,12.81,12.83,93000.0
2015-01-29 15:40:00,12.83,12.84,12.83,12.83,202500.0,12.83,12.84,12.83,12.83,202500.0
2015-01-29 15:45:00,12.83,12.83,12.82,12.83,201000.0,12.83,12.83,12.82,12.83,201000.0
2015-01-29 15:50:00,12.83,12.84,12.82,12.83,303000.0,12.83,12.84,12.82,12.83,303000.0
2015-01-29 15:55:00,12.84,12.85,12.83,12.84,592500.0,12.84,12.85,12.83,12.84,592500.0
2015-01-30 09:30:00,12.81,12.84,12.7,12.84,214500.0,12.81,12.84,12.7,12.84,214500.0
2015-01-30 09:35:00,12.82,12.83,12.75,12.75,27000.0,12.82,12.83,12.75,12.75,27000.0
2015-01-30 09:40:00,12.75,12.77,12.72,12.72,66000.0,12.75,12.77,12.72,12.72,66000.0
2015-01-30 09:45:00,12.73,12.73,12.72,12.72,54000.0,12.73,12.73,12.72,12.72,54000.0
2015-01-30 09:50:00,12.7,12.71,12.68,12.69,72000.0,12.7,12.71,12.68,12.69,72000.0
2015-01-30 09:55:00,12.7,12.7,12.63,12.65,43500.0,12.7,12.7,12.63,12.65,43500.0
2015-01-30 10:00:00,12.65,12.65,12.62,12.62,99000.0,12.65,12.65,12.62,12.62,99000.0
2015-01-30 10:05:00,12.63,12.66,12.62,12.66,172500.0,12.63,12.66,12.62,12.66,172500.0
2015-01-30 10:10:00,12.66,12.66,12.62,12.63,88500.0,12.66,12.66,12.62,12.63,88500.0
2015-01-30 10:15:00,12.63,12.64,12.62,12.63,43500.0,12.63,12.64,12.62,12.63,43500.0
2015-01-30 10:20:00,12.63,12.63,12.59,12.6,75000.0,12.63,12.63,12.59,12.6,75000.0
2015-01-30 10:25:00,12.6,12.61,12.59,12.61,39000.0,12.6,12.61,12.59,12.61,39000.0
2015-01-30 10:30:00,12.6,12.6,12.56,12.58,102000.0,12.6,12.6,12.56,12.58,102000.0
2015-01-30 10:35:00,12.58,12.59,12.57,12.59,61500.0,12.58,12.59,12.57,12.59,61500.0
2015-01-30 10:40:00,12.59,12.61,12.58,12.61,57000.0,12.59,12.61,12.58,12.61,57000.0
2015-01-30 10:45:00,12.61,12.63,12.61,12.62,49500.0,12.61,12.63,12.61,12.62,49500.0
2015-01-30 10:50:00,12.63,12.63,12.61,12.61,66000.0,12.63,12.63,12.61,12.61,66000.0
2015-01-30 10:55:00,12.61,12.62,12.59,12.61,61500.0,12.61,12.62,12.59,12.61,61500.0
2015-01-30 11:00:00,12.62,12.65,12.62,12.65,52500.0,12.62,12.65,12.62,12.65,52500.0
2015-01-30 11:05:00,12.66,12.66,12.63,12.64,61500.0,12.66,12.66,12.63,12.64,61500.0
2015-01-30 11:10:00,12.63,12.65,12.62,12.63,46500.0,12.63,12.65,12.62,12.63,46500.0
2015-01-30 11:15:00,12.62,12.62,12.61,12.62,40500.0,12.62,12.62,12.61,12.62,40500.0
2015-01-30 11:20:00,12.62,12.62,12.61,12.62,33000.0,12.62,12.62,12.61,12.62,33000.0
2015-01-30 11:25:00,12.62,12.64,12.62,12.64,37500.0,12.62,12.64,12.62,12.64,37500.0
2015-01-30 11:30:00,12.64,12.65,12.64,12.64,37500.0,12.64,12.65,12.64,12.64,37500.0
2015-01-30 11:35:00,12.64,12.66,12.64,12.65,67500.0,12.64,12.66,12.64,12.65,67500.0
2015-01-30 11:40:00,12.66,12.66,12.64,12.66,189000.0,12.66,12.66,12.64,12.66,189000.0
2015-01-30 11:45:00,12.66,12.68,12.65,12.66,75000.0,12.66,12.68,12.65,12.66,75000.0
2015-01-30 11:50:00,12.65,12.66,12.63,12.63,178500.0,12.65,12.66,12.63,12.63,178500.0
2015-01-30 11:55:00,12.64,12.66,12.64,12.65,79500.0,12.64,12.66,12.64,12.65,79500.0
2015-01-30 12:00:00,12.66,12.68,12.65,12.68,118500.0,12.66,12.68,12.65,12.68,118500.0
2015-01-30 12:05:00,12.67,12.68,12.66,12.66,90000.0,12.67,12.68,12.66,12.66,90000.0
2015-01-30 12:10:00,12.67,12.68,12.66,12.68,85500.0,12.67,12.68,12.66,12.68,85500.0
2015-01-30 12:15:00,12.69,12.7,12.69,12.7,33000.0,12.69,12.7,12.69,12.7,33000.0
2015-01-30 12:20:00,12.7,12.71,12.7,12.71,45000.0,12.7,12.71,12.7,12.71,45000.0
2015-01-30 12:25:00,12.71,12.72,12.71,12.71,12000.0,12.71,12.72,12.71,12.71,12000.0
2015-01-30 12:30:00,12.72,12.72,12.69,12.69,48000.0,12.72,12.72,12.69,12.69,48000.0
2015-01-30 12:35:00,12.69,12.69,12.69,12.69,129000.0,12.69,12.69,12.69,12.69,129000.0
2015-01-30 12:40:00,12.69,12.7,12.68,12.68,48000.0,12.69,12.7,12.68,12.68,48000.0
2015-01-30 12:45:00,12.68,12.68,12.66,12.67,36000.0,12.68,12.68,12.66,12.67,36000.0
2015-01-30 12:50:00,12.67,12.67,12.66,12.66,46500.0,12.67,12.67,12.66,12.66,46500.0
2015-01-30 12:55:00,12.65,12.65,12.62,12.63,63000.0,12.65,12.65,12.62,12.63,63000.0
2015-01-30 13:00:00,12.63,12.64,12.63,12.64,36000.0,12.63,12.64,12.63,12.64,36000.0
2015-01-30 13:05:00,12.64,12.65,12.63,12.65,186000.0,12.64,12.65,12.63,12.65,186000.0
2015-01-30 13:10:00,12.65,12.65,12.63,12.63,201000.0,12.65,12.65,12.63,12.63,201000.0
2015-01-30 13:15:00,12.63,12.65,12.62,12.63,310500.0,12.63,12.65,12.62,12.63,310500.0
2015-01-30 13:20:00,12.63,12.64,12.63,12.63,154500.0,12.63,12.64,12.63,12.63,154500.0
2015-01-30 13:25:00,12.63,12.64,12.62,12.64,135000.0,12.63,12.64,12.62,12.64,135000.0
2015-01-30 13:30:00,12.64,12.66,12.64,12.65,93000.0,12.64,12.66,12.64,12.65,93000.0
2015-01-30 13:35:00,12.66,12.67,12.66,12.67,85500.0,12.66,12.67,12.66,12.67,85500.0
2015-01-30 13:40:00,12.67,12.7,12.66,12.7,42000.0,12.67,12.7,12.66,12.7,42000.0
2015-01-30 13:45:00,12.7,12.71,12.7,12.71,16500.0,12.7,12.71,12.7,12.71,16500.0
2015-01-30 13:50:00,12.7,12.71,12.69,12.7,37500.0,12.7,12.71,12.69,12.7,37500.0
2015-01-30 13:55:00,12.7,12.7,12.68,12.68,36000.0,12.7,12.7,12.68,12.68,36000.0
2015-01-30 14:00:00,12.68,12.68,12.66,12.66,58500.0,12.68,12.68,12.66,12.66,58500.0
2015-01-30 14:05:00,12.65,12.66,12.64,12.66,40500.0,12.65,12.66,12.64,12.66,40500.0
2015-01-30 14:10:00,12.66,12.66,12.64,12.64,39000.0,12.66,12.66,12.64,12.64,39000.0
2015-01-30 14:15:00,12.64,12.65,12.64,12.64,34500.0,12.64,12.65,12.64,12.64,34500.0
2015-01-30 14:20:00,12.66,12.67,12.66,12.67,46500.0,12.66,12.67,12.66,12.67,46500.0
2015-01-30 14:25:00,12.67,12.68,12.67,12.68,42000.0,12.67,12.68,12.67,12.68,42000.0
2015-01-30 14:30:00,12.68,12.69,12.67,12.67,186000.0,12.68,12.69,12.67,12.67,186000.0
2015-01-30 14:35:00,12.67,12.67,12.66,12.66,37500.0,12.67,12.67,12.66,12.66,37500.0
2015-01-30 14:40:00,12.65,12.66,12.63,12.64,52500.0,12.65,12.66,12.63,12.64,52500.0
2015-01-30 14:45:00,12.64,12.64,12.61,12.62,100500.0,12.64,12.64,12.61,12.62,100500.0
2015-01-30 14:50:00,12.61,12.62,12.6,12.61,127500.0,12.61,12.62,12.6,12.61,127500.0
2015-01-30 14:55:00,12.61,12.62,12.6,12.6,133500.0,12.61,12.62,12.6,12.6,133500.0
2015-01-30 15:00:00,12.6,12.61,12.59,12.59,49500.0,12.6,12.61,12.59,12.59,49500.0
2015-01-30 15:05:00,12.59,12.59,12.57,12.57,156000.0,12.59,12.59,12.57,12.57,156000.0
2015-01-30 15:10:00,12.57,12.6,12.57,12.6,63000.0,12.57,12.6,12.57,12.6,63000.0
2015-01-30 15:15:00,12.6,12.6,12.57,12.57,100500.0,12.6,12.6,12.57,12.57,100500.0
2015-01-30 15:20:00,12.57,12.58,12.54,12.56,195000.0,12.57,12.58,12.54,12.56,195000.0
2015-01-30 15:25:00,12.56,12.58,12.55,12.58,153000.0,12.56,12.58,12.55,12.58,153000.0
2015-01-30 15:30:00,12.58,12.58,12.55,12.55,109500.0,12.58,12.58,12.55,12.55,109500.0
2015-01-30 15:35:00,12.55,12.57,12.55,12.55,130500.0,12.55,12.57,12.55,12.55,130500.0
2015-01-30 15:40:00,12.55,12.55,12.51,12.52,169500.0,12.55,12.55,12.51,12.52,169500.0
2015-01-30 15:45:00,12.52,12.54,12.51,12.51,159000.0,12.52,12.54,12.51,12.51,159000.0
2015-01-30 15:50:00,12.5,12.51,12.5,12.5,424500.0,12.5,12.51,12.5,12.5,424500.0
2015-01-30 15:55:00,12.5,12.5,12.48,12.49,730500.0,12.5,12.5,12.48,12.49,730500.0
2015-02-02 09:30:00,12.51,12.55,12.48,12.52,214500.0,12.51,12.55,12.48,12.52,214500.0
2015-02-02 09:35:00,12.49,12.5,12.47,12.47,73500.0,12.49,12.5,12.47,12.47,73500.0
2015-02-02 09:40:00,12.47,12.47,12.42,12.42,91500.0,12.47,12.47,12.42,12.42,91500.0
2015-02-02 09:45:00,12.42,12.45,12.4,12.4,76500.0,12.42,12.45,12.4,12.4,76500.0
2015-02-02 09:50:00,12.4,12.41,12.36,12.37,115500.0,12.4,12.41,12.36,12.37,115500.0
2015-02-02 09:55:00,12.36,12.38,12.36,12.38,63000.0,12.36,12.38,12.36,12.38,63000.0
2015-02-02 10:00:00,12.38,12.39,12.35,12.37,168000.0,12.38,12.39,12.35,12.37,168000.0
2015-02-02 10:05:00,12.37,12.37,12.33,12.33,223500.0,12.37,12.37,12.33,12.33,223500.0
2015-02-02 10:10:00,12.33,12.37,12.32,12.35,150000.0,12.33,12.37,12.32,12.35,150000.0
2015-02-02 10:15:00,12.35,12.37,12.34,12.36,117000.0,12.35,12.37,12.34,12.36,117000.0
2015-02-02 10:20:00,12.36,12.38,12.36,12.37,222000.0,12.36,12.38,12.36,12.37,222000.0
2015-02-02 10:25:00,12.37,12.39,12.36,12.37,183000.0,12.37,12.39,12.36,12.37,183000.0
2015-02-02 10:30:00,12.36,12.37,12.35,12.37,124500.0,12.36,12.37,12.35,12.37,124500.0
2015-02-02 10:35:00,12.38,12.41,12.37,12.4,78000.0,12.38,12.41,12.37,12.4,78000.0
2015-02-02 10:40:00,12.4,12.41,12.38,12.38,141000.0,12.4,12.41,12.38,12.38,141000.0
2015-02-02 10:45:00,12.38,12.39,12.36,12.39,66000.0,12.38,12.39,12.36,12.39,66000.0
2015-02-02 10:50:00,12.38,12.45,12.38,12.43,111000.0,12.38,12.45,12.38,12.43,111000.0
2015-02-02 10:55:00,12.43,12.44,12.41,12.43,138000.0,12.43,12.44,12.41,12.43,138000.0
2015-02-02 11:00:00,12.44,12.49,12.44,12.49,129000.0,12.44,12.49,12.44,12.49,129000.0
2015-02-02 11:05:00,12.48,12.52,12.48,12.52,85500.0,12.48,12.52,12.48,12.52,85500.0
2015-02-02 11:10:00,12.52,12.53,12.52,12.53,109500.0,12.52,12.53,12.52,12.53,109500.0
2015-02-02 11:15:00,12.53,12.54,12.51,12.51,127500.0,12.53,12.54,12.51,12.51,127500.0
2015-02-02 11:20:00,12.51,12.51,12.49,12.5,85500.0,12.51,12.51,12.49,12.5,85500.0
2015-02-02 11:25:00,12.5,12.54,12.49,12.53,90000.0,12.5,12.54,12.49,12.53,90000.0
2015-02-02 11:30:00,12.53,12.56,12.53,12.56,127500.0,12.53,12.56,12.53,12.56,127500.0
2015-02-02 11:35:00,12.56,12.6,12.56,12.59,46500.0,12.56,12.6,12.56,12.59,46500.0
2015-02-02 11:40:00,12.59,12.6,12.58,12.59,48000.0,12.59,12.6,12.58,12.59,48000.0
2015-02-02 11:45:00,12.6,12.62,12.59,12.6,135000.0,12.6,12.62,12.59,12.6,135000.0
2015-02-02 11:50:00,12.6,12.6,12.56,12.57,339000.0,12.6,12.6,12.56,12.57,339000.0
2015-02-02 11:55:00,12.57,12.58,12.56,12.57,100500.0,12.57,12.58,12.56,12.57,100500.0
2015-02-02 12:00:00,12.57,12.58,12.56,12.56,69000.0,12.57,12.58,12.56,12.56,69000.0
2015-02-02 12:05:00,12.56,12.56,12.54,12.55,60000.0,12.56,12.56,12.54,12.55,60000.0
2015-02-02 12:10:00,12.54,12.56,12.54,12.56,49500.0,12.54,12.56,12.54,12.56,49500.0
2015-02-02 12:15:00,12.56,12.57,12.56,12.57,48000.0,12.56,12.57,12.56,12.57,48000.0
2015-02-02 12:20:00,12.57,12.57,12.54,12.54,81000.0,12.57,12.57,12.54,12.54,81000.0
2015-02-02 12:25:00,12.54,12.56,12.54,12.56,31500.0,12.54,12.56,12.54,12.56,31500.0
2015-02-02 12:30:00,12.56,12.57,12.56,12.57,36000.0,12.56,12.57,12.56,12.57,36000.0
2015-02-02 12:35:00,12.57,12.59,12.57,12.58,85500.0,12.57,12.59,12.57,12.58,85500.0
2015-02-02 12:40:00,12.58,12.59,12.58,12.59,78000.0,12.58,12.59,12.58,12.59,78000.0
2015-02-02 12:45:00,12.59,12.59,12.55,12.56,69000.0,12.59,12.59,12.55,12.56,69000.0
2015-02-02 12:50:00,12.56,12.56,12.55,12.55,57000.0,12.56,12.56,12.55,12.55,57000.0
2015-02-02 12:55:00,12.56,12.57,12.55,12.55,61500.0,12.56,12.57,12.55,12.55,61500.0
2015-02-02 13:00:00,12.55,12.55,12.53,12.53,34500.0,12.55,12.55,12.53,12.53,34500.0
2015-02-02 13:05:00,12.54,12.56,12.54,12.56,36000.0,12.54,12.56,12.54,12.56,36000.0
2015-02-02 13:10:00,12.56,12.58,12.56,12.58,70500.0,12.56,12.58,12.56,12.58,70500.0
2015-02-02 13:15:00,12.57,12.57,12.56,12.57,51000.0,12.57,12.57,12.56,12.57,51000.0
2015-02-02 13:20:00,12.57,12.62,12.57,12.62,48000.0,12.57,12.62,12.57,12.62,48000.0
2015-02-02 13:25:00,12.62,12.62,12.6,12.61,57000.0,12.62,12.62,12.6,12.61,57000.0
2015-02-02 13:30:00,12.61,12.62,12.58,12.58,60000.0,12.61,12.62,12.58,12.58,60000.0
2015-02-02 13:35:00,12.58,12.58,12.53,12.53,81000.0,12.58,12.58,12.53,12.53,81000.0
2015-02-02 13:40:00,12.53,12.54,12.52,12.52,57000.0,12.53,12.54,12.52,12.52,57000.0
2015-02-02 13:45:00,12.52,12.53,12.52,12.52,37500.0,12.52,12.53,12.52,12.52,37500.0
2015-02-02 13:50:00,12.53,12.54,12.52,12.52,48000.0,12.53,12.54,12.52,12.52,48000.0
2015-02-02 13:55:00,12.52,12.52,12.5,12.5,54000.0,12.52,12.52,12.5,12.5,54000.0
2015-02-02 14:00:00,12.5,12.53,12.5,12.52,309000.0,12.5,12.53,12.5,12.52,309000.0
2015-02-02 14:05:00,12.52,12.56,12.52,12.56,172500.0,12.52,12.56,12.52,12.56,172500.0
2015-02-02 14:10:00,12.56,12.56,12.55,12.56,64500.0,12.56,12.56,12.55,12.56,64500.0
2015-02-02 14:15:00,12.56,12.59,12.56,12.58,48000.0,12.56,12.59,12.56,12.58,48000.0
2015-02-02 14:20:00,12.59,12.61,12.58,12.6,66000.0,12.59,12.61,12.58,12.6,66000.0
2015-02-02 14:25:00,12.6,12.6,12.59,12.6,46500.0,12.6,12.6,12.59,12.6,46500.0
2015-02-02 14:30:00,12.61,12.61,12.58,12.61,97500.0,12.61,12.61,12.58,12.61,97500.0
2015-02-02 14:35:00,12.6,12.61,12.59,12.59,54000.0,12.6,12.61,12.59,12.59,54000.0
2015-02-02 14:40:00,12.6,12.6,12.58,12.58,57000.0,12.6,12.6,12.58,12.58,57000.0
2015-02-02 14:45:00,12.58,12.58,12.53,12.54,115500.0,12.58,12.58,12.53,12.54,115500.0
2015-02-02 14:50:00,12.54,12.58,12.54,12.57,45000.0,12.54,12.58,12.54,12.57,45000.0
2015-02-02 14:55:00,12.57,12.57,12.55,12.56,75000.0,12.57,12.57,12.55,12.56,75000.0
2015-02-02 15:00:00,12.56,12.58,12.56,12.58,36000.0,12.56,12.58,12.56,12.58,36000.0
2015-02-02 15:05:00,12.58,12.59,12.57,12.59,87000.0,12.58,12.59,12.57,12.59,87000.0
2015-02-02 15:10:00,12.59,12.62,12.59,12.62,85500.0,12.59,12.62,12.59,12.62,85500.0
2015-02-02 15:15:00,12.62,12.62,12.59,12.6,130500.0,12.62,12.62,12.59,12.6,130500.0
2015-02-02 15:20:00,12.6,12.61,12.6,12.61,136500.0,12.6,12.61,12.6,12.61,136500.0
2015-02-02 15:25:00,12.6,12.61,12.59,12.61,96000.0,12.6,12.61,12.59,12.61,96000.0
2015-02-02 15:30:00,12.6,12.61,12.6,12.61,111000.0,12.6,12.61,12.6,12.61,111000.0
2015-02-02 15:35:00,12.61,12.66,12.6,12.65,127500.0,12.61,12.66,12.6,12.65,127500.0
2015-02-02 15:40:00,12.66,12.69,12.65,12.68,166500.0,12.66,12.69,12.65,12.68,166500.0
2015-02-02 15:45:00,12.68,12.69,12.67,12.68,165000.0,12.68,12.69,12.67,12.68,165000.0
2015-02-02 15:50:00,12.69,12.69,12.67,12.67,306000.0,12.69,12.69,12.67,12.67,306000.0
2015-02-02 15:55:00,12.67,12.69,12.67,12.68,453000.0,12.67,12.69,12.67,12.68,453000.0
2015-02-03 09:30:00,12.78,12.8,12.7,12.76,273000.0,12.78,12.8,12.7,12.76,273000.0
2015-02-03 09:35:00,12.77,12.79,12.76,12.77,57000.0,12.77,12.79,12.76,12.77,57000.0
2015-02-03 09:40:00,12.77,12.78,12.7,12.71,156000.0,12.77,12.78,12.7,12.71,156000.0
2015-02-03 09:45:00,12.7,12.74,12.7,12.72,90000.0,12.7,12.74,12.7,12.72,90000.0
2015-02-03 09:50:00,12.72,12.72,12.68,12.69,70500.0,12.72,12.72,12.68,12.69,70500.0
2015-02-03 09:55:00,12.69,12.71,12.69,12.69,108000.0,12.69,12.71,12.69,12.69,108000.0
2015-02-03 10:00:00,12.69,12.72,12.64,12.64,97500.0,12.69,12.72,12.64,12.64,97500.0
2015-02-03 10:05:00,12.63,12.68,12.63,12.66,186000.0,12.63,12.68,12.63,12.66,186000.0
2015-02-03 10:10:00,12.65,12.68,12.64,12.67,238500.0,12.65,12.68,12.64,12.67,238500.0
2015-02-03 10:15:00,12.67,12.67,12.64,12.64,144000.0,12.67,12.67,12.64,12.64,144000.0
2015-02-03 10:20:00,12.64,12.7,12.64,12.68,177000.0,12.64,12.7,12.64,12.68,177000.0
2015-02-03 10:25:00,12.68,12.69,12.68,12.68,381000.0,12.68,12.69,12.68,12.68,381000.0
2015-02-03 10:30:00,12.68,12.69,12.67,12.67,147000.0,12.68,12.69,12.67,12.67,147000.0
2015-02-03 10:35:00,12.67,12.68,12.64,12.65,175500.0,12.67,12.68,12.64,12.65,175500.0
2015-02-03 10:40:00,12.65,12.66,12.62,12.62,111000.0,12.65,12.66,12.62,12.62,111000.0
2015-02-03 10:45:00,12.62,12.64,12.62,12.64,190500.0,12.62,12.64,12.62,12.64,190500.0
2015-02-03 10:50:00,12.64,12.65,12.63,12.65,114000.0,12.64,12.65,12.63,12.65,114000.0
2015-02-03 10:55:00,12.65,12.66,12.61,12.61,94500.0,12.65,12.66,12.61,12.61,94500.0
2015-02-03 11:00:00,12.61,12.61,12.59,12.6,106500.0,12.61,12.61,12.59,12.6,106500.0
2015-02-03 11:05:00,12.6,12.63,12.59,12.63,99000.0,12.6,12.63,12.59,12.63,99000.0
2015-02-03 11:10:00,12.62,12.64,12.61,12.63,430500.0,12.62,12.64,12.61,12.63,430500.0
2015-02-03 11:15:00,12.63,12.66,12.63,12.65,169500.0,12.63,12.66,12.63,12.65,169500.0
2015-02-03 11:20:00,12.65,12.66,12.64,12.65,315000.0,12.65,12.66,12.64,12.65,315000.0
2015-02-03 11:25:00,12.65,12.67,12.65,12.66,82500.0,12.65,12.67,12.65,12.66,82500.0
2015-02-03 11:30:00,12.66,12.66,12.65,12.66,102000.0,12.66,12.66,12.65,12.66,102000.0
2015-02-03 11:35:00,12.65,12.68,12.65,12.68,72000.0,12.65,12.68,12.65,12.68,72000.0
2015-02-03 11:40:00,12.69,12.71,12.68,12.7,34500.0,12.69,12.71,12.68,12.7,34500.0
2015-02-03 11:45:00,12.71,12.71,12.68,12.69,61500.0,12.71,12.71,12.68,12.69,61500.0
2015-02-03 11:50:00,12.69,12.69,12.66,12.66,67500.0,12.69,12.69,12.66,12.66,67500.0
2015-02-03 11:55:00,12.66,12.67,12.64,12.66,153000.0,12.66,12.67,12.64,12.66,153000.0
2015-02-03 12:00:00,12.66,12.67,12.65,12.67,78000.0,12.66,12.67,12.65,12.67,78000.0
2015-02-03 12:05:00,12.68,12.68,12.67,12.68,163500.0,12.68,12.68,12.67,12.68,163500.0
2015-02-03 12:10:00,12.68,12.68,12.67,12.68,183000.0,12.68,12.68,12.67,12.68,183000.0
2015-02-03 12:15:00,12.68,12.68,12.66,12.66,60000.0,12.68,12.68,12.66,12.66,60000.0
2015-02-03 12:20:00,12.67,12.68,12.66,12.66,49500.0,12.67,12.68,12.66,12.66,49500.0
2015-02-03 12:25:00,12.66,12.67,12.65,12.66,54000.0,12.66,12.67,12.65,12.66,54000.0
2015-02-03 12:30:00,12.66,12.66,12.65,12.66,28500.0,12.66,12.66,12.65,12.66,28500.0
2015-02-03 12:35:00,12.65,12.66,12.64,12.65,43500.0,12.65,12.66,12.64,12.65,43500.0
2015-02-03 12:40:00,12.65,12.67,12.65,12.67,33000.0,12.65,12.67,12.65,12.67,33000.0
2015-02-03 12:45:00,12.68,12.68,12.67,12.67,57000.0,12.68,12.68,12.67,12.67,57000.0
2015-02-03 12:50:00,12.67,12.68,12.66,12.67,96000.0,12.67,12.68,12.66,12.67,96000.0
2015-02-03 12:55:00,12.67,12.67,12.65,12.67,97500.0,12.67,12.67,12.65,12.67,97500.0
2015-02-03 13:00:00,12.66,12.67,12.66,12.67,60000.0,12.66,12.67,12.66,12.67,60000.0
2015-02-03 13:05:00,12.67,12.68,12.67,12.68,49500.0,12.67,12.68,12.67,12.68,49500.0
2015-02-03 13:10:00,12.67,12.69,12.67,12.69,192000.0,12.67,12.69,12.67,12.69,192000.0
2015-02-03 13:15:00,12.69,12.71,12.69,12.7,60000.0,12.69,12.71,12.69,12.7,60000.0
2015-02-03 13:20:00,12.71,12.73,12.7,12.73,43500.0,12.71,12.73,12.7,12.73,43500.0
2015-02-03 13:25:00,12.73,12.73,12.72,12.72,39000.0,12.73,12.73,12.72,12.72,39000.0
2015-02-03 13:30:00,12.72,12.73,12.72,12.72,192000.0,12.72,12.73,12.72,12.72,192000.0
2015-02-03 13:35:00,12.72,12.72,12.71,12.71,85500.0,12.72,12.72,12.71,12.71,85500.0
2015-02-03 13:40:00,12.72,12.72,12.7,12.7,60000.0,12.72,12.72,12.7,12.7,60000.0
2015-02-03 13:45:00,12.71,12.72,12.71,12.71,37500.0,12.71,12.72,12.71,12.71,37500.0
2015-02-03 13:50:00,12.71,12.74,12.71,12.73,145500.0,12.71,12.74,12.71,12.73,145500.0
2015-02-03 13:55:00,12.74,12.76,12.74,12.76,54000.0,12.74,12.76,12.74,12.76,54000.0
2015-02-03 14:00:00,12.76,12.76,12.74,12.74,72000.0,12.76,12.76,12.74,12.74,72000.0
2015-02-03 14:05:00,12.74,12.76,12.74,12.75,97500.0,12.74,12.76,12.74,12.75,97500.0
2015-02-03 14:10:00,12.74,12.76,12.74,12.76,16500.0,12.74,12.76,12.74,12.76,16500.0
2015-02-03 14:15:00,12.75,12.77,12.75,12.76,12000.0,12.75,12.77,12.75,12.76,12000.0
2015-02-03 14:20:00,12.77,12.79,12.76,12.77,70500.0,12.77,12.79,12.76,12.77,70500.0
2015-02-03 14:25:00,12.77,12.78,12.77,12.78,82500.0,12.77,12.78,12.77,12.78,82500.0
2015-02-03 14:30:00,12.79,12.8,12.78,12.8,99000.0,12.79,12.8,12.78,12.8,99000.0
2015-02-03 14:35:00,12.8,12.81,12.79,12.81,79500.0,12.8,12.81,12.79,12.81,79500.0
2015-02-03 14:40:00,12.8,12.8,12.79,12.79,48000.0,12.8,12.8,12.79,12.79,48000.0
2015-02-03 14:45:00,12.8,12.8,12.78,12.79,132000.0,12.8,12.8,12.78,12.79,132000.0
2015-02-03 14:50:00,12.79,12.79,12.77,12.77,90000.0,12.79,12.79,12.77,12.77,90000.0
2015-02-03 14:55:00,12.78,12.79,12.78,12.79,48000.0,12.78,12.79,12.78,12.79,48000.0
2015-02-03 15:00:00,12.79,12.79,12.78,12.79,37500.0,12.79,12.79,12.78,12.79,37500.0
2015-02-03 15:05:00,12.79,12.8,12.79,12.79,108000.0,12.79,12.8,12.79,12.79,108000.0
2015-02-03 15:10:00,12.79,12.8,12.79,12.8,316500.0,12.79,12.8,12.79,12.8,316500.0
2015-02-03 15:15:00,12.8,12.82,12.8,12.81,552000.0,12.8,12.82,12.8,12.81,552000.0
2015-02-03 15:20:00,12.81,12.83,12.81,12.83,91500.0,12.81,12.83,12.81,12.83,91500.0
2015-02-03 15:25:00,12.83,12.83,12.81,12.82,118500.0,12.83,12.83,12.81,12.82,118500.0
2015-02-03 15:30:00,12.82,12.84,12.81,12.81,76500.0,12.82,12.84,12.81,12.81,76500.0
2015-02-03 15:35:00,12.81,12.83,12.81,12.83,400500.0,12.81,12.83,12.81,12.83,400500.0
2015-02-03 15:40:00,12.83,12.86,12.83,12.85,112500.0,12.83,12.86,12.83,12.85,112500.0
2015-02-03 15:45:00,12.85,12.86,12.84,12.85,106500.0,12.85,12.86,12.84,12.85,106500.0
2015-02-03 15:50:00,12.86,12.89,12.85,12.88,640500.0,12.86,12.89,12.85,12.88,640500.0
2015-02-03 15:55:00,12.88,12.92,12.86,12.87,1113000.0,12.88,12.92,12.86,12.87,1113000.0
2015-02-04 09:30:00,12.88,12.88,12.8,12.83,214500.0,12.88,12.88,12.8,12.83,214500.0
2015-02-04 09:35:00,12.8,12.87,12.8,12.84,64500.0,12.8,12.87,12.8,12.84,64500.0
2015-02-04 09:40:00,12.84,12.89,12.84,12.85,90000.0,12.84,12.89,12.84,12.85,90000.0
2015-02-04 09:45:00,12.85,12.86,12.85,12.86,123000.0,12.85,12.86,12.85,12.86,123000.0
2015-02-04 09:50:00,12.86,12.87,12.81,12.82,255000.0,12.86,12.87,12.81,12.82,255000.0
2015-02-04 09:55:00,12.83,12.83,12.81,12.83,145500.0,12.83,12.83,12.81,12.83,145500.0
2015-02-04 10:00:00,12.83,12.86,12.82,12.84,331500.0,12.83,12.86,12.82,12.84,331500.0
2015-02-04 10:05:00,12.84,12.84,12.81,12.81,91500.0,12.84,12.84,12.81,12.81,91500.0
2015-02-04 10:10:00,12.79,12.82,12.78,12.79,145500.0,12.79,12.82,12.78,12.79,145500.0
2015-02-04 10:15:00,12.79,12.84,12.79,12.84,106500.0,12.79,12.84,12.79,12.84,106500.0
2015-02-04 10:20:00,12.85,12.87,12.83,12.83,97500.0,12.85,12.87,12.83,12.83,97500.0
2015-02-04 10:25:00,12.84,12.86,12.84,12.84,132000.0,12.84,12.86,12.84,12.84,132000.0
2015-02-04 10:30:00,12.83,12.85,12.82,12.82,154500.0,12.83,12.85,12.82,12.82,154500.0
2015-02-04 10:35:00,12.83,12.83,12.81,12.81,109500.0,12.83,12.83,12.81,12.81,109500.0
2015-02-04 10:40:00,12.81,12.83,12.8,12.8,186000.0,12.81,12.83,12.8,12.8,186000.0
2015-02-04 10:45:00,12.8,12.8,12.78,12.79,132000.0,12.8,12.8,12.78,12.79,132000.0
2015-02-04 10:50:00,12.8,12.8,12.78,12.8,52500.0,12.8,12.8,12.78,12.8,52500.0
2015-02-04 10:55:00,12.8,12.8,12.78,12.79,63000.0,12.8,12.8,12.78,12.79,63000.0
2015-02-04 11:00:00,12.78,12.79,12.76,12.79,223500.0,12.78,12.79,12.76,12.79,223500.0
2015-02-04 11:05:00,12.78,12.8,12.78,12.79,52500.0,12.78,12.8,12.78,12.79,52500.0
2015-02-04 11:10:00,12.79,12.79,12.78,12.79,21000.0,12.79,12.79,12.78,12.79,21000.0
2015-02-04 11:15:00,12.79,12.79,12.74,12.75,168000.0,12.79,12.79,12.74,12.75,168000.0
2015-02-04 11:20:00,12.74,12.78,12.74,12.77,229500.0,12.74,12.78,12.74,12.77,229500.0
2015-02-04 11:25:00,12.77,12.77,12.76,12.77,96000.0,12.77,12.77,12.76,12.77,96000.0
2015-02-04 11:30:00,12.77,12.79,12.76,12.78,121500.0,12.77,12.79,12.76,12.78,121500.0
2015-02-04 11:35:00,12.79,12.79,12.76,12.77,78000.0,12.79,12.79,12.76,12.77,78000.0
2015-02-04 11:40:00,12.77,12.77,12.75,12.76,52500.0,12.77,12.77,12.75,12.76,52500.0
2015-02-04 11:45:00,12.75,12.77,12.75,12.77,70500.0,12.75,12.77,12.75,12.77,70500.0
2015-02-04 11:50:00,12.77,12.77,12.76,12.76,58500.0,12.77,12.77,12.76,12.76,58500.0
2015-02-04 11:55:00,12.76,12.76,12.75,12.75,76500.0,12.76,12.76,12.75,12.75,76500.0
2015-02-04 12:00:00,12.75,12.79,12.75,12.79,97500.0,12.75,12.79,12.75,12.79,97500.0
2015-02-04 12:05:00,12.79,12.8,12.79,12.8,108000.0,12.79,12.8,12.79,12.8,108000.0
2015-02-04 12:10:00,12.8,12.82,12.8,12.8,85500.0,12.8,12.82,12.8,12.8,85500.0
2015-02-04 12:15:00,12.81,12.82,12.8,12.81,121500.0,12.81,12.82,12.8,12.81,121500.0
2015-02-04 12:20:00,12.82,12.82,12.8,12.8,28500.0,12.82,12.82,12.8,12.8,28500.0
2015-02-04 12:25:00,12.8,12.8,12.76,12.76,72000.0,12.8,12.8,12.76,12.76,72000.0
2015-02-04 12:30:00,12.77,12.78,12.76,12.77,61500.0,12.77,12.78,12.76,12.77,61500.0
2015-02-04 12:35:00,12.77,12.78,12.75,12.77,70500.0,12.77,12.78,12.75,12.77,70500.0
2015-02-04 12:40:00,12.77,12.78,12.76,12.77,43500.0,12.77,12.78,12.76,12.77,43500.0
2015-02-04 12:45:00,12.77,12.78,12.76,12.78,105000.0,12.77,12.78,12.76,12.78,105000.0
2015-02-04 12:50:00,12.78,12.79,12.78,12.78,48000.0,12.78,12.79,12.78,12.78,48000.0
2015-02-04 12:55:00,12.78,12.8,12.78,12.8,40500.0,12.78,12.8,12.78,12.8,40500.0
2015-02-04 13:00:00,12.8,12.8,12.78,12.79,105000.0,12.8,12.8,12.78,12.79,105000.0
2015-02-04 13:05:00,12.79,12.8,12.78,12.8,99000.0,12.79,12.8,12.78,12.8,99000.0
2015-02-04 13:10:00,12.8,12.81,12.79,12.79,52500.0,12.8,12.81,12.79,12.79,52500.0
2015-02-04 13:15:00,12.79,12.8,12.78,12.79,90000.0,12.79,12.8,12.78,12.79,90000.0
2015-02-04 13:20:00,12.8,12.8,12.79,12.8,90000.0,12.8,12.8,12.79,12.8,90000.0
2015-02-04 13:25:00,12.8,12.81,12.8,12.8,70500.0,12.8,12.81,12.8,12.8,70500.0
2015-02-04 13:30:00,12.8,12.82,12.8,12.81,136500.0,12.8,12.82,12.8,12.81,136500.0
2015-02-04 13:35:00,12.81,12.82,12.8,12.8,102000.0,12.81,12.82,12.8,12.8,102000.0
2015-02-04 13:40:00,12.8,12.81,12.79,12.81,118500.0,12.8,12.81,12.79,12.81,118500.0
2015-02-04 13:45:00,12.8,12.81,12.79,12.79,67500.0,12.8,12.81,12.79,12.79,67500.0
2015-02-04 13:50:00,12.79,12.79,12.77,12.78,61500.0,12.79,12.79,12.77,12.78,61500.0
2015-02-04 13:55:00,12.78,12.79,12.76,12.79,97500.0,12.78,12.79,12.76,12.79,97500.0
2015-02-04 14:00:00,12.78,12.81,12.77,12.8,90000.0,12.78,12.81,12.77,12.8,90000.0
2015-02-04 14:05:00,12.81,12.81,12.77,12.78,69000.0,12.81,12.81,12.77,12.78,69000.0
2015-02-04 14:10:00,12.77,12.78,12.76,12.76,76500.0,12.77,12.78,12.76,12.76,76500.0
2015-02-04 14:15:00,12.77,12.78,12.76,12.76,85500.0,12.77,12.78,12.76,12.76,85500.0
2015-02-04 14:20:00,12.77,12.79,12.76,12.78,79500.0,12.77,12.79,12.76,12.78,79500.0
2015-02-04 14:25:00,12.78,12.78,12.77,12.77,55500.0,12.78,12.78,12.77,12.77,55500.0
2015-02-04 14:30:00,12.78,12.8,12.77,12.78,157500.0,12.78,12.8,12.77,12.78,157500.0
2015-02-04 14:35:00,12.79,12.8,12.78,12.8,123000.0,12.79,12.8,12.78,12.8,123000.0
2015-02-04 14:40:00,12.8,12.82,12.79,12.82,106500.0,12.8,12.82,12.79,12.82,106500.0
2015-02-04 14:45:00,12.81,12.82,12.81,12.82,106500.0,12.81,12.82,12.81,12.82,106500.0
2015-02-04 14:50:00,12.82,12.83,12.82,12.83,108000.0,12.82,12.83,12.82,12.83,108000.0
2015-02-04 14:55:00,12.83,12.84,12.82,12.83,133500.0,12.83,12.84,12.82,12.83,133500.0
2015-02-04 15:00:00,12.83,12.85,12.82,12.85,342000.0,12.83,12.85,12.82,12.85,342000.0
2015-02-04 15:05:00,12.85,12.86,12.85,12.85,156000.0,12.85,12.86,12.85,12.85,156000.0
2015-02-04 15:10:00,12.85,12.85,12.84,12.84,315000.0,12.85,12.85,12.84,12.84,315000.0
2015-02-04 15:15:00,12.84,12.85,12.84,12.84,336000.0,12.84,12.85,12.84,12.84,336000.0
2015-02-04 15:20:00,12.85,12.85,12.84,12.85,394500.0,12.85,12.85,12.84,12.85,394500.0
2015-02-04 15:25:00,12.85,12.87,12.84,12.87,250500.0,12.85,12.87,12.84,12.87,250500.0
2015-02-04 15:30:00,12.87,12.88,12.86,12.86,313500.0,12.87,12.88,12.86,12.86,313500.0
2015-02-04 15:35:00,12.87,12.87,12.85,12.86,330000.0,12.87,12.87,12.85,12.86,330000.0
2015-02-04 15:40:00,12.86,12.86,12.82,12.82,543000.0,12.86,12.86,12.82,12.82,543000.0
2015-02-04 15:45:00,12.82,12.84,12.79,12.82,655500.0,12.82,12.84,12.79,12.82,655500.0
2015-02-04 15:50:00,12.83,12.84,12.8,12.82,748500.0,12.83,12.84,12.8,12.82,748500.0
2015-02-04 15:55:00,12.82,12.85,12.81,12.84,916500.0,12.82,12.85,12.81,12.84,916500.0
2015-02-05 09:30:00,13.45,13.83,13.39,13.73,2634000.0,13.45,13.83,13.39,13.73,2634000.0
2015-02-05 09:35:00,13.77,13.83,13.67,13.71,916500.0,13.77,13.83,13.67,13.71,916500.0
2015-02-05 09:40:00,13.71,13.73,13.63,13.66,613500.0,13.71,13.73,13.63,13.66,613500.0
2015-02-05 09:45:00,13.66,13.67,13.63,13.63,598500.0,13.66,13.67,13.63,13.63,598500.0
2015-02-05 09:50:00,13.62,13.63,13.61,13.62,340500.0,13.62,13.63,13.61,13.62,340500.0
2015-02-05 09:55:00,13.61,13.71,13.61,13.69,358500.0,13.61,13.71,13.61,13.69,358500.0
2015-02-05 10:00:00,13.69,13.71,13.66,13.7,414000.0,13.69,13.71,13.66,13.7,414000.0
2015-02-05 10:05:00,13.7,13.78,13.7,13.76,577500.0,13.7,13.78,13.7,13.76,577500.0
2015-02-05 10:10:00,13.76,13.81,13.76,13.78,841500.0,13.76,13.81,13.76,13.78,841500.0
2015-02-05 10:15:00,13.78,13.81,13.78,13.79,249000.0,13.78,13.81,13.78,13.79,249000.0
2015-02-05 10:20:00,13.79,13.83,13.79,13.82,310500.0,13.79,13.83,13.79,13.82,310500.0
2015-02-05 10:25:00,13.82,13.87,13.82,13.84,408000.0,13.82,13.87,13.82,13.84,408000.0
2015-02-05 10:30:00,13.84,13.86,13.83,13.85,373500.0,13.84,13.86,13.83,13.85,373500.0
2015-02-05 10:35:00,13.85,13.96,13.85,13.93,621000.0,13.85,13.96,13.85,13.93,621000.0
2015-02-05 10:40:00,13.93,13.98,13.93,13.97,343500.0,13.93,13.98,13.93,13.97,343500.0
2015-02-05 10:45:00,13.97,14.05,13.96,14.05,430500.0,13.97,14.05,13.96,14.05,430500.0
2015-02-05 10:50:00,14.04,14.04,13.99,14.02,303000.0,14.04,14.04,13.99,14.02,303000.0
2015-02-05 10:55:00,14.03,14.14,14.03,14.13,679500.0,14.03,14.14,14.03,14.13,679500.0
2015-02-05 11:00:00,14.12,14.24,14.11,14.12,1471500.0,14.12,14.24,14.11,14.12,1471500.0
2015-02-05 11:05:00,14.13,14.28,14.13,14.23,816000.0,14.13,14.28,14.13,14.23,816000.0
2015-02-05 11:10:00,14.21,14.27,14.14,14.15,498000.0,14.21,14.27,14.14,14.15,498000.0
2015-02-05 11:15:00,14.16,14.17,14.11,14.11,469500.0,14.16,14.17,14.11,14.11,469500.0
2015-02-05 11:20:00,14.12,14.21,14.11,14.18,258000.0,14.12,14.21,14.11,14.18,258000.0
2015-02-05 11:25:00,14.19,14.19,14.14,14.15,342000.0,14.19,14.19,14.14,14.15,342000.0
2015-02-05 11:30:00,14.15,14.17,14.11,14.16,357000.0,14.15,14.17,14.11,14.16,357000.0
2015-02-05 11:35:00,14.15,14.17,14.12,14.13,370500.0,14.15,14.17,14.12,14.13,370500.0
2015-02-05 11:40:00,14.13,14.13,14.06,14.08,211500.0,14.13,14.13,14.06,14.08,211500.0
2015-02-05 11:45:00,14.07,14.07,14.05,14.07,397500.0,14.07,14.07,14.05,14.07,397500.0
2015-02-05 11:50:00,14.07,14.07,14.04,14.06,352500.0,14.07,14.07,14.04,14.06,352500.0
2015-02-05 11:55:00,14.06,14.06,14.01,14.01,234000.0,14.06,14.06,14.01,14.01,234000.0
2015-02-05 12:00:00,14.01,14.01,13.99,14.0,478500.0,14.01,14.01,13.99,14.0,478500.0
2015-02-05 12:05:00,14.0,14.0,13.97,13.97,291000.0,14.0,14.0,13.97,13.97,291000.0
2015-02-05 12:10:00,13.97,13.97,13.92,13.94,499500.0,13.97,13.97,13.92,13.94,499500.0
2015-02-05 12:15:00,13.94,13.99,13.92,13.92,879000.0,13.94,13.99,13.92,13.92,879000.0
2015-02-05 12:20:00,13.93,13.95,13.93,13.93,261000.0,13.93,13.95,13.93,13.93,261000.0
2015-02-05 12:25:00,13.94,13.94,13.91,13.93,351000.0,13.94,13.94,13.91,13.93,351000.0
2015-02-05 12:30:00,13.93,13.94,13.92,13.93,313500.0,13.93,13.94,13.92,13.93,313500.0
2015-02-05 12:35:00,13.93,13.95,13.92,13.93,228000.0,13.93,13.95,13.92,13.93,228000.0
2015-02-05 12:40:00,13.93,14.0,13.93,14.0,376500.0,13.93,14.0,13.93,14.0,376500.0
2015-02-05 12:45:00,14.01,14.02,13.97,13.98,471000.0,14.01,14.02,13.97,13.98,471000.0
2015-02-05 12:50:00,13.97,13.98,13.89,13.9,228000.0,13.97,13.98,13.89,13.9,228000.0
2015-02-05 12:55:00,13.9,13.94,13.9,13.94,198000.0,13.9,13.94,13.9,13.94,198000.0
2015-02-05 13:00:00,13.94,13.94,13.92,13.93,85500.0,13.94,13.94,13.92,13.93,85500.0
2015-02-05 13:05:00,13.93,13.94,13.92,13.93,163500.0,13.93,13.94,13.92,13.93,163500.0
2015-02-05 13:10:00,13.94,13.94,13.93,13.93,142500.0,13.94,13.94,13.93,13.93,142500.0
2015-02-05 13:15:00,13.93,13.94,13.91,13.93,484500.0,13.93,13.94,13.91,13.93,484500.0
2015-02-05 13:20:00,13.93,13.93,13.89,13.9,238500.0,13.93,13.93,13.89,13.9,238500.0
2015-02-05 13:25:00,13.89,13.92,13.89,13.92,202500.0,13.89,13.92,13.89,13.92,202500.0
2015-02-05 13:30:00,13.92,13.94,13.91,13.91,315000.0,13.92,13.94,13.91,13.91,315000.0
2015-02-05 13:35:00,13.91,13.94,13.9,13.93,279000.0,13.91,13.94,13.9,13.93,279000.0
2015-02-05 13:40:00,13.93,13.94,13.91,13.91,349500.0,13.93,13.94,13.91,13.91,349500.0
2015-02-05 13:45:00,13.91,13.92,13.9,13.92,190500.0,13.91,13.92,13.9,13.92,190500.0
2015-02-05 13:50:00,13.92,13.93,13.91,13.92,105000.0,13.92,13.93,13.91,13.92,105000.0
2015-02-05 13:55:00,13.92,13.92,13.91,13.91,217500.0,13.92,13.92,13.91,13.91,217500.0
2015-02-05 14:00:00,13.91,13.92,13.91,13.91,367500.0,13.91,13.92,13.91,13.91,367500.0
2015-02-05 14:05:00,13.91,13.92,13.91,13.91,166500.0,13.91,13.92,13.91,13.91,166500.0
2015-02-05 14:10:00,13.91,13.91,13.89,13.89,583500.0,13.91,13.91,13.89,13.89,583500.0
2015-02-05 14:15:00,13.89,13.91,13.89,13.91,388500.0,13.89,13.91,13.89,13.91,388500.0
2015-02-05 14:20:00,13.91,13.91,13.87,13.9,201000.0,13.91,13.91,13.87,13.9,201000.0
2015-02-05 14:25:00,13.91,13.91,13.86,13.88,532500.0,13.91,13.91,13.86,13.88,532500.0
2015-02-05 14:30:00,13.89,13.89,13.87,13.88,312000.0,13.89,13.89,13.87,13.88,312000.0
2015-02-05 14:35:00,13.88,13.88,13.86,13.87,321000.0,13.88,13.88,13.86,13.87,321000.0
2015-02-05 14:40:00,13.88,13.89,13.87,13.89,426000.0,13.88,13.89,13.87,13.89,426000.0
2015-02-05 14:45:00,13.89,13.91,13.87,13.87,529500.0,13.89,13.91,13.87,13.87,529500.0
2015-02-05 14:50:00,13.88,13.91,13.88,13.88,489000.0,13.88,13.91,13.88,13.88,489000.0
2015-02-05 14:55:00,13.88,13.9,13.87,13.88,492000.0,13.88,13.9,13.87,13.88,492000.0
2015-02-05 15:00:00,13.88,13.89,13.86,13.87,454500.0,13.88,13.89,13.86,13.87,454500.0
2015-02-05 15:05:00,13.87,13.88,13.84,13.85,322500.0,13.87,13.88,13.84,13.85,322500.0
2015-02-05 15:10:00,13.85,13.87,13.85,13.86,412500.0,13.85,13.87,13.85,13.86,412500.0
2015-02-05 15:15:00,13.86,13.87,13.82,13.87,504000.0,13.86,13.87,13.82,13.87,504000.0
2015-02-05 15:20:00,13.87,13.87,13.86,13.87,598500.0,13.87,13.87,13.86,13.87,598500.0
2015-02-05 15:25:00,13.87,13.87,13.86,13.87,454500.0,13.87,13.87,13.86,13.87,454500.0
2015-02-05 15:30:00,13.87,13.88,13.85,13.87,708000.0,13.87,13.88,13.85,13.87,708000.0
2015-02-05 15:35:00,13.87,13.87,13.86,13.87,519000.0,13.87,13.87,13.86,13.87,519000.0
2015-02-05 15:40:00,13.87,13.91,13.86,13.86,1342500.0,13.87,13.91,13.86,13.86,1342500.0
2015-02-05 15:45:00,13.86,13.87,13.86,13.87,580500.0,13.86,13.87,13.86,13.87,580500.0
2015-02-05 15:50:00,13.87,13.87,13.86,13.87,1357500.0,13.87,13.87,13.86,13.87,1357500.0
2015-02-05 15:55:00,13.87,13.92,13.86,13.88,2155500.0,13.87,13.92,13.86,13.88,2155500.0
2015-02-06 09:30:00,13.95,13.99,13.91,13.99,501000.0,13.95,13.99,13.91,13.99,501000.0
2015-02-06 09:35:00,13.97,13.97,13.91,13.92,256500.0,13.97,13.97,13.91,13.92,256500.0
2015-02-06 09:40:00,13.92,13.94,13.85,13.86,369000.0,13.92,13.94,13.85,13.86,369000.0
2015-02-06 09:45:00,13.86,13.87,13.83,13.87,415500.0,13.86,13.87,13.83,13.87,415500.0
2015-02-06 09:50:00,13.86,13.87,13.86,13.86,127500.0,13.86,13.87,13.86,13.86,127500.0
2015-02-06 09:55:00,13.86,13.86,13.82,13.84,99000.0,13.86,13.86,13.82,13.84,99000.0
2015-02-06 10:00:00,13.82,13.87,13.82,13.86,252000.0,13.82,13.87,13.82,13.86,252000.0
2015-02-06 10:05:00,13.87,13.87,13.85,13.86,298500.0,13.87,13.87,13.85,13.86,298500.0
2015-02-06 10:10:00,13.86,13.86,13.84,13.84,124500.0,13.86,13.86,13.84,13.84,124500.0
2015-02-06 10:15:00,13.85,13.86,13.84,13.84,109500.0,13.85,13.86,13.84,13.84,109500.0
2015-02-06 10:20:00,13.85,13.87,13.83,13.86,70500.0,13.85,13.87,13.83,13.86,70500.0
2015-02-06 10:25:00,13.86,13.87,13.84,13.85,115500.0,13.86,13.87,13.84,13.85,115500.0
2015-02-06 10:30:00,13.85,13.87,13.84,13.86,349500.0,13.85,13.87,13.84,13.86,349500.0
2015-02-06 10:35:00,13.87,13.87,13.85,13.87,435000.0,13.87,13.87,13.85,13.87,435000.0
2015-02-06 10:40:00,13.87,13.87,13.82,13.84,622500.0,13.87,13.87,13.82,13.84,622500.0
2015-02-06 10:45:00,13.84,13.85,13.84,13.84,141000.0,13.84,13.85,13.84,13.84,141000.0
2015-02-06 10:50:00,13.84,13.85,13.83,13.83,88500.0,13.84,13.85,13.83,13.83,88500.0
2015-02-06 10:55:00,13.83,13.83,13.79,13.8,285000.0,13.83,13.83,13.79,13.8,285000.0
2015-02-06 11:00:00,13.8,13.8,13.79,13.8,121500.0,13.8,13.8,13.79,13.8,121500.0
2015-02-06 11:05:00,13.8,13.87,13.8,13.87,376500.0,13.8,13.87,13.8,13.87,376500.0
2015-02-06 11:10:00,13.87,13.91,13.85,13.86,535500.0,13.87,13.91,13.85,13.86,535500.0
2015-02-06 11:15:00,13.86,13.89,13.86,13.89,562500.0,13.86,13.89,13.86,13.89,562500.0
2015-02-06 11:20:00,13.89,13.9,13.88,13.9,121500.0,13.89,13.9,13.88,13.9,121500.0
2015-02-06 11:25:00,13.9,13.93,13.9,13.93,183000.0,13.9,13.93,13.9,13.93,183000.0
2015-02-06 11:30:00,13.93,13.93,13.87,13.87,303000.0,13.93,13.93,13.87,13.87,303000.0
2015-02-06 11:35:00,13.88,13.89,13.85,13.86,609000.0,13.88,13.89,13.85,13.86,609000.0
2015-02-06 11:40:00,13.86,13.87,13.86,13.86,93000.0,13.86,13.87,13.86,13.86,93000.0
2015-02-06 11:45:00,13.86,13.86,13.85,13.86,66000.0,13.86,13.86,13.85,13.86,66000.0
2015-02-06 11:50:00,13.86,13.87,13.85,13.85,81000.0,13.86,13.87,13.85,13.85,81000.0
2015-02-06 11:55:00,13.85,13.86,13.84,13.86,72000.0,13.85,13.86,13.84,13.86,72000.0
2015-02-06 12:00:00,13.86,13.87,13.86,13.87,132000.0,13.86,13.87,13.86,13.87,132000.0
2015-02-06 12:05:00,13.86,13.87,13.86,13.86,73500.0,13.86,13.87,13.86,13.86,73500.0
2015-02-06 12:10:00,13.86,13.87,13.86,13.87,66000.0,13.86,13.87,13.86,13.87,66000.0
2015-02-06 12:15:00,13.87,13.87,13.85,13.86,157500.0,13.87,13.87,13.85,13.86,157500.0
2015-02-06 12:20:00,13.85,13.86,13.85,13.86,51000.0,13.85,13.86,13.85,13.86,51000.0
2015-02-06 12:25:00,13.86,13.86,13.81,13.81,129000.0,13.86,13.86,13.81,13.81,129000.0
2015-02-06 12:30:00,13.81,13.81,13.8,13.81,72000.0,13.81,13.81,13.8,13.81,72000.0
2015-02-06 12:35:00,13.81,13.84,13.81,13.84,90000.0,13.81,13.84,13.81,13.84,90000.0
2015-02-06 12:40:00,13.83,13.83,13.79,13.8,414000.0,13.83,13.83,13.79,13.8,414000.0
2015-02-06 12:45:00,13.8,13.82,13.79,13.81,141000.0,13.8,13.82,13.79,13.81,141000.0
2015-02-06 12:50:00,13.81,13.81,13.78,13.78,72000.0,13.81,13.81,13.78,13.78,72000.0
2015-02-06 12:55:00,13.78,13.8,13.78,13.79,112500.0,13.78,13.8,13.78,13.79,112500.0
2015-02-06 13:00:00,13.79,13.79,13.76,13.77,163500.0,13.79,13.79,13.76,13.77,163500.0
2015-02-06 13:05:00,13.77,13.78,13.76,13.77,111000.0,13.77,13.78,13.76,13.77,111000.0
2015-02-06 13:10:00,13.78,13.79,13.78,13.79,93000.0,13.78,13.79,13.78,13.79,93000.0
2015-02-06 13:15:00,13.79,13.79,13.77,13.77,108000.0,13.79,13.79,13.77,13.77,108000.0
2015-02-06 13:20:00,13.77,13.79,13.77,13.78,109500.0,13.77,13.79,13.77,13.78,109500.0
2015-02-06 13:25:00,13.78,13.78,13.77,13.78,78000.0,13.78,13.78,13.77,13.78,78000.0
2015-02-06 13:30:00,13.78,13.78,13.73,13.74,211500.0,13.78,13.78,13.73,13.74,211500.0
2015-02-06 13:35:00,13.74,13.75,13.73,13.74,73500.0,13.74,13.75,13.73,13.74,73500.0
2015-02-06 13:40:00,13.73,13.75,13.73,13.75,168000.0,13.73,13.75,13.73,13.75,168000.0
2015-02-06 13:45:00,13.74,13.78,13.74,13.78,159000.0,13.74,13.78,13.74,13.78,159000.0
2015-02-06 13:50:00,13.77,13.79,13.75,13.75,228000.0,13.77,13.79,13.75,13.75,228000.0
2015-02-06 13:55:00,13.75,13.8,13.75,13.8,240000.0,13.75,13.8,13.75,13.8,240000.0
2015-02-06 14:00:00,13.8,13.81,13.8,13.81,105000.0,13.8,13.81,13.8,13.81,105000.0
2015-02-06 14:05:00,13.82,13.84,13.81,13.83,66000.0,13.82,13.84,13.81,13.83,66000.0
2015-02-06 14:10:00,13.82,13.83,13.8,13.81,96000.0,13.82,13.83,13.8,13.81,96000.0
2015-02-06 14:15:00,13.81,13.81,13.78,13.78,133500.0,13.81,13.81,13.78,13.78,133500.0
2015-02-06 14:20:00,13.78,13.79,13.78,13.79,90000.0,13.78,13.79,13.78,13.79,90000.0
2015-02-06 14:25:00,13.79,13.79,13.78,13.78,76500.0,13.79,13.79,13.78,13.78,76500.0
2015-02-06 14:30:00,13.79,13.79,13.76,13.76,130500.0,13.79,13.79,13.76,13.76,130500.0
2015-02-06 14:35:00,13.77,13.78,13.76,13.77,72000.0,13.77,13.78,13.76,13.77,72000.0
2015-02-06 14:40:00,13.76,13.77,13.76,13.76,169500.0,13.76,13.77,13.76,13.76,169500.0
2015-02-06 14:45:00,13.76,13.77,13.74,13.75,70500.0,13.76,13.77,13.74,13.75,70500.0
2015-02-06 14:50:00,13.75,13.75,13.73,13.73,66000.0,13.75,13.75,13.73,13.73,66000.0
2015-02-06 14:55:00,13.74,13.74,13.73,13.73,100500.0,13.74,13.74,13.73,13.73,100500.0
2015-02-06 15:00:00,13.73,13.73,13.69,13.7,103500.0,13.73,13.73,13.69,13.7,103500.0
2015-02-06 15:05:00,13.7,13.73,13.69,13.72,156000.0,13.7,13.73,13.69,13.72,156000.0
2015-02-06 15:10:00,13.72,13.72,13.7,13.71,135000.0,13.72,13.72,13.7,13.71,135000.0
2015-02-06 15:15:00,13.71,13.72,13.69,13.71,235500.0,13.71,13.72,13.69,13.71,235500.0
2015-02-06 15:20:00,13.71,13.75,13.7,13.75,298500.0,13.71,13.75,13.7,13.75,298500.0
2015-02-06 15:25:00,13.75,13.77,13.72,13.72,256500.0,13.75,13.77,13.72,13.72,256500.0
2015-02-06 15:30:00,13.72,13.74,13.72,13.74,327000.0,13.72,13.74,13.72,13.74,327000.0
2015-02-06 15:35:00,13.74,13.77,13.74,13.77,373500.0,13.74,13.77,13.74,13.77,373500.0
2015-02-06 15:40:00,13.77,13.77,13.74,13.76,202500.0,13.77,13.77,13.74,13.76,202500.0
2015-02-06 15:45:00,13.75,13.76,13.75,13.76,181500.0,13.75,13.76,13.75,13.76,181500.0
2015-02-06 15:50:00,13.76,13.8,13.75,13.8,312000.0,13.76,13.8,13.75,13.8,312000.0
2015-02-06 15:55:00,13.8,13.8,13.78,13.79,634500.0,13.8,13.8,13.78,13.79,634500.0
2015-02-09 09:30:00,13.71,13.75,13.68,13.7,288000.0,13.71,13.75,13.68,13.7,288000.0
2015-02-09 09:35:00,13.74,13.74,13.67,13.68,49500.0,13.74,13.74,13.67,13.68,49500.0
2015-02-09 09:40:00,13.71,13.71,13.65,13.67,285000.0,13.71,13.71,13.65,13.67,285000.0
2015-02-09 09:45:00,13.67,13.7,13.65,13.67,60000.0,13.67,13.7,13.65,13.67,60000.0
2015-02-09 09:50:00,13.67,13.7,13.67,13.69,69000.0,13.67,13.7,13.67,13.69,69000.0
2015-02-09 09:55:00,13.7,13.7,13.68,13.68,82500.0,13.7,13.7,13.68,13.68,82500.0
2015-02-09 10:00:00,13.68,13.69,13.66,13.68,165000.0,13.68,13.69,13.66,13.68,165000.0
2015-02-09 10:05:00,13.68,13.68,13.66,13.67,433500.0,13.68,13.68,13.66,13.67,433500.0
2015-02-09 10:10:00,13.67,13.7,13.66,13.7,64500.0,13.67,13.7,13.66,13.7,64500.0
2015-02-09 10:15:00,13.7,13.7,13.68,13.68,48000.0,13.7,13.7,13.68,13.68,48000.0
2015-02-09 10:20:00,13.68,13.69,13.66,13.67,85500.0,13.68,13.69,13.66,13.67,85500.0
2015-02-09 10:25:00,13.68,13.68,13.66,13.67,102000.0,13.68,13.68,13.66,13.67,102000.0
2015-02-09 10:30:00,13.67,13.68,13.66,13.67,99000.0,13.67,13.68,13.66,13.67,99000.0
2015-02-09 10:35:00,13.67,13.67,13.64,13.64,288000.0,13.67,13.67,13.64,13.64,288000.0
2015-02-09 10:40:00,13.65,13.65,13.63,13.65,132000.0,13.65,13.65,13.63,13.65,132000.0
2015-02-09 10:45:00,13.64,13.66,13.62,13.65,114000.0,13.64,13.66,13.62,13.65,114000.0
2015-02-09 10:50:00,13.65,13.66,13.63,13.65,96000.0,13.65,13.66,13.63,13.65,96000.0
2015-02-09 10:55:00,13.66,13.66,13.63,13.63,51000.0,13.66,13.66,13.63,13.63,51000.0
2015-02-09 11:00:00,13.64,13.65,13.63,13.64,67500.0,13.64,13.65,13.63,13.64,67500.0
2015-02-09 11:05:00,13.64,13.65,13.62,13.64,135000.0,13.64,13.65,13.62,13.64,135000.0
2015-02-09 11:10:00,13.65,13.65,13.63,13.64,78000.0,13.65,13.65,13.63,13.64,78000.0
2015-02-09 11:15:00,13.64,13.65,13.64,13.65,46500.0,13.64,13.65,13.64,13.65,46500.0
2015-02-09 11:20:00,13.66,13.68,13.66,13.67,108000.0,13.66,13.68,13.66,13.67,108000.0
2015-02-09 11:25:00,13.68,13.69,13.66,13.68,112500.0,13.68,13.69,13.66,13.68,112500.0
2015-02-09 11:30:00,13.69,13.69,13.68,13.69,10500.0,13.69,13.69,13.68,13.69,10500.0
2015-02-09 11:35:00,13.68,13.68,13.67,13.67,67500.0,13.68,13.68,13.67,13.67,67500.0
2015-02-09 11:40:00,13.68,13.68,13.67,13.67,34500.0,13.68,13.68,13.67,13.67,34500.0
2015-02-09 11:45:00,13.67,13.67,13.67,13.67,43500.0,13.67,13.67,13.67,13.67,43500.0
2015-02-09 11:50:00,13.66,13.67,13.66,13.67,69000.0,13.66,13.67,13.66,13.67,69000.0
2015-02-09 11:55:00,13.67,13.67,13.66,13.67,61500.0,13.67,13.67,13.66,13.67,61500.0
2015-02-09 12:00:00,13.67,13.67,13.66,13.67,75000.0,13.67,13.67,13.66,13.67,75000.0
2015-02-09 12:05:00,13.67,13.7,13.67,13.7,67500.0,13.67,13.7,13.67,13.7,67500.0
2015-02-09 12:10:00,13.7,13.72,13.7,13.72,100500.0,13.7,13.72,13.7,13.72,100500.0
2015-02-09 12:15:00,13.71,13.72,13.7,13.71,72000.0,13.71,13.72,13.7,13.71,72000.0
2015-02-09 12:20:00,13.72,13.72,13.7,13.71,58500.0,13.72,13.72,13.7,13.71,58500.0
2015-02-09 12:25:00,13.71,13.73,13.71,13.73,48000.0,13.71,13.73,13.71,13.73,48000.0
2015-02-09 12:30:00,13.73,13.74,13.73,13.74,36000.0,13.73,13.74,13.73,13.74,36000.0
2015-02-09 12:35:00,13.74,13.75,13.74,13.75,102000.0,13.74,13.75,13.74,13.75,102000.0
2015-02-09 12:40:00,13.75,13.75,13.74,13.74,42000.0,13.75,13.75,13.74,13.74,42000.0
2015-02-09 12:45:00,13.74,13.74,13.73,13.74,54000.0,13.74,13.74,13.73,13.74,54000.0
2015-02-09 12:50:00,13.74,13.74,13.72,13.72,67500.0,13.74,13.74,13.72,13.72,67500.0
2015-02-09 12:55:00,13.72,13.72,13.71,13.71,54000.0,13.72,13.72,13.71,13.71,54000.0
2015-02-09 13:00:00,13.71,13.71,13.68,13.68,60000.0,13.71,13.71,13.68,13.68,60000.0
2015-02-09 13:05:00,13.68,13.68,13.67,13.68,36000.0,13.68,13.68,13.67,13.68,36000.0
2015-02-09 13:10:00,13.68,13.69,13.68,13.68,72000.0,13.68,13.69,13.68,13.68,72000.0
2015-02-09 13:15:00,13.68,13.69,13.67,13.67,31500.0,13.68,13.69,13.67,13.67,31500.0
2015-02-09 13:20:00,13.67,13.67,13.66,13.66,27000.0,13.67,13.67,13.66,13.66,27000.0
2015-02-09 13:25:00,13.67,13.68,13.66,13.67,60000.0,13.67,13.68,13.66,13.67,60000.0
2015-02-09 13:30:00,13.66,13.67,13.65,13.66,66000.0,13.66,13.67,13.65,13.66,66000.0
2015-02-09 13:35:00,13.67,13.67,13.66,13.67,45000.0,13.67,13.67,13.66,13.67,45000.0
2015-02-09 13:40:00,13.67,13.68,13.66,13.66,33000.0,13.67,13.68,13.66,13.66,33000.0
2015-02-09 13:45:00,13.66,13.66,13.63,13.65,75000.0,13.66,13.66,13.63,13.65,75000.0
2015-02-09 13:50:00,13.65,13.65,13.64,13.65,46500.0,13.65,13.65,13.64,13.65,46500.0
2015-02-09 13:55:00,13.65,13.67,13.65,13.66,58500.0,13.65,13.67,13.65,13.66,58500.0
2015-02-09 14:00:00,13.65,13.67,13.65,13.66,46500.0,13.65,13.67,13.65,13.66,46500.0
2015-02-09 14:05:00,13.66,13.66,13.64,13.64,42000.0,13.66,13.66,13.64,13.64,42000.0
2015-02-09 14:10:00,13.64,13.65,13.64,13.64,40500.0,13.64,13.65,13.64,13.64,40500.0
2015-02-09 14:15:00,13.64,13.65,13.64,13.65,49500.0,13.64,13.65,13.64,13.65,49500.0
2015-02-09 14:20:00,13.65,13.67,13.64,13.67,43500.0,13.65,13.67,13.64,13.67,43500.0
2015-02-09 14:25:00,13.67,13.68,13.67,13.68,46500.0,13.67,13.68,13.67,13.68,46500.0
2015-02-09 14:30:00,13.68,13.69,13.68,13.68,54000.0,13.68,13.69,13.68,13.68,54000.0
2015-02-09 14:35:00,13.69,13.69,13.68,13.69,40500.0,13.69,13.69,13.68,13.69,40500.0
2015-02-09 14:40:00,13.69,13.69,13.68,13.68,69000.0,13.69,13.69,13.68,13.68,69000.0
2015-02-09 14:45:00,13.68,13.68,13.66,13.66,234000.0,13.68,13.68,13.66,13.66,234000.0
2015-02-09 14:50:00,13.66,13.67,13.66,13.66,94500.0,13.66,13.67,13.66,13.66,94500.0
2015-02-09 14:55:00,13.66,13.67,13.65,13.65,67500.0,13.66,13.67,13.65,13.65,67500.0
2015-02-09 15:00:00,13.66,13.66,13.64,13.65,48000.0,13.66,13.66,13.64,13.65,48000.0
2015-02-09 15:05:00,13.65,13.65,13.64,13.64,63000.0,13.65,13.65,13.64,13.64,63000.0
2015-02-09 15:10:00,13.64,13.66,13.64,13.65,55500.0,13.64,13.66,13.64,13.65,55500.0
2015-02-09 15:15:00,13.65,13.66,13.64,13.65,111000.0,13.65,13.66,13.64,13.65,111000.0
2015-02-09 15:20:00,13.64,13.68,13.64,13.67,289500.0,13.64,13.68,13.64,13.67,289500.0
2015-02-09 15:25:00,13.67,13.69,13.67,13.69,148500.0,13.67,13.69,13.67,13.69,148500.0
2015-02-09 15:30:00,13.68,13.69,13.67,13.68,250500.0,13.68,13.69,13.67,13.68,250500.0
2015-02-09 15:35:00,13.68,13.7,13.68,13.69,369000.0,13.68,13.7,13.68,13.69,369000.0
2015-02-09 15:40:00,13.69,13.71,13.68,13.71,189000.0,13.69,13.71,13.68,13.71,189000.0
2015-02-09 15:45:00,13.71,13.71,13.68,13.69,127500.0,13.71,13.71,13.68,13.69,127500.0
2015-02-09 15:50:00,13.69,13.69,13.68,13.68,196500.0,13.69,13.69,13.68,13.68,196500.0
2015-02-09 15:55:00,13.68,13.69,13.67,13.67,394500.0,13.68,13.69,13.67,13.67,394500.0
2015-02-10 09:30:00,13.63,13.7,13.62,13.63,297000.0,13.63,13.7,13.62,13.63,297000.0
2015-02-10 09:35:00,13.64,13.66,13.62,13.65,79500.0,13.64,13.66,13.62,13.65,79500.0
2015-02-10 09:40:00,13.64,13.66,13.63,13.63,70500.0,13.64,13.66,13.63,13.63,70500.0
2015-02-10 09:45:00,13.63,13.66,13.63,13.64,82500.0,13.63,13.66,13.63,13.64,82500.0
2015-02-10 09:50:00,13.64,13.66,13.62,13.62,316500.0,13.64,13.66,13.62,13.62,316500.0
2015-02-10 09:55:00,13.63,13.63,13.61,13.63,57000.0,13.63,13.63,13.61,13.63,57000.0
2015-02-10 10:00:00,13.63,13.65,13.62,13.64,24000.0,13.63,13.65,13.62,13.64,24000.0
2015-02-10 10:05:00,13.64,13.67,13.63,13.65,102000.0,13.64,13.67,13.63,13.65,102000.0
2015-02-10 10:10:00,13.66,13.67,13.65,13.66,57000.0,13.66,13.67,13.65,13.66,57000.0
2015-02-10 10:15:00,13.65,13.66,13.62,13.63,120000.0,13.65,13.66,13.62,13.63,120000.0
2015-02-10 10:20:00,13.63,13.65,13.62,13.64,70500.0,13.63,13.65,13.62,13.64,70500.0
2015-02-10 10:25:00,13.64,13.65,13.62,13.64,163500.0,13.64,13.65,13.62,13.64,163500.0
2015-02-10 10:30:00,13.63,13.64,13.62,13.63,117000.0,13.63,13.64,13.62,13.63,117000.0
2015-02-10 10:35:00,13.63,13.63,13.62,13.63,61500.0,13.63,13.63,13.62,13.63,61500.0
2015-02-10 10:40:00,13.63,13.64,13.62,13.62,121500.0,13.63,13.64,13.62,13.62,121500.0
2015-02-10 10:45:00,13.62,13.63,13.61,13.62,69000.0,13.62,13.63,13.61,13.62,69000.0
2015-02-10 10:50:00,13.62,13.63,13.61,13.62,48000.0,13.62,13.63,13.61,13.62,48000.0
2015-02-10 10:55:00,13.62,13.63,13.6,13.61,337500.0,13.62,13.63,13.6,13.61,337500.0
2015-02-10 11:00:00,13.61,13.61,13.58,13.58,244500.0,13.61,13.61,13.58,13.58,244500.0
2015-02-10 11:05:00,13.58,13.61,13.58,13.61,132000.0,13.58,13.61,13.58,13.61,132000.0
2015-02-10 11:10:00,13.62,13.65,13.62,13.64,46500.0,13.62,13.65,13.62,13.64,46500.0
2015-02-10 11:15:00,13.64,13.69,13.64,13.67,99000.0,13.64,13.69,13.64,13.67,99000.0
2015-02-10 11:20:00,13.68,13.69,13.67,13.67,45000.0,13.68,13.69,13.67,13.67,45000.0
2015-02-10 11:25:00,13.67,13.68,13.67,13.68,52500.0,13.67,13.68,13.67,13.68,52500.0
2015-02-10 11:30:00,13.68,13.68,13.66,13.66,33000.0,13.68,13.68,13.66,13.66,33000.0
2015-02-10 11:35:00,13.67,13.67,13.65,13.66,57000.0,13.67,13.67,13.65,13.66,57000.0
2015-02-10 11:40:00,13.66,13.66,13.65,13.65,130500.0,13.66,13.66,13.65,13.65,130500.0
2015-02-10 11:45:00,13.65,13.67,13.65,13.67,66000.0,13.65,13.67,13.65,13.67,66000.0
2015-02-10 11:50:00,13.67,13.67,13.66,13.66,70500.0,13.67,13.67,13.66,13.66,70500.0
2015-02-10 11:55:00,13.67,13.67,13.66,13.67,57000.0,13.67,13.67,13.66,13.67,57000.0
2015-02-10 12:00:00,13.67,13.67,13.65,13.65,37500.0,13.67,13.67,13.65,13.65,37500.0
2015-02-10 12:05:00,13.65,13.67,13.65,13.67,51000.0,13.65,13.67,13.65,13.67,51000.0
2015-02-10 12:10:00,13.67,13.7,13.67,13.69,40500.0,13.67,13.7,13.67,13.69,40500.0
2015-02-10 12:15:00,13.7,13.71,13.69,13.71,99000.0,13.7,13.71,13.69,13.71,99000.0
2015-02-10 12:20:00,13.71,13.71,13.69,13.69,34500.0,13.71,13.71,13.69,13.69,34500.0
2015-02-10 12:25:00,13.69,13.7,13.68,13.69,168000.0,13.69,13.7,13.68,13.69,168000.0
2015-02-10 12:30:00,13.69,13.7,13.69,13.7,67500.0,13.69,13.7,13.69,13.7,67500.0
2015-02-10 12:35:00,13.71,13.72,13.7,13.72,78000.0,13.71,13.72,13.7,13.72,78000.0
2015-02-10 12:40:00,13.72,13.74,13.72,13.73,40500.0,13.72,13.74,13.72,13.73,40500.0
2015-02-10 12:45:00,13.74,13.74,13.73,13.74,42000.0,13.74,13.74,13.73,13.74,42000.0
2015-02-10 12:50:00,13.73,13.74,13.73,13.74,46500.0,13.73,13.74,13.73,13.74,46500.0
2015-02-10 12:55:00,13.73,13.74,13.73,13.74,28500.0,13.73,13.74,13.73,13.74,28500.0
2015-02-10 13:00:00,13.74,13.74,13.74,13.74,40500.0,13.74,13.74,13.74,13.74,40500.0
2015-02-10 13:05:00,13.74,13.75,13.74,13.74,127500.0,13.74,13.75,13.74,13.74,127500.0
2015-02-10 13:10:00,13.74,13.75,13.72,13.72,30000.0,13.74,13.75,13.72,13.72,30000.0
2015-02-10 13:15:00,13.72,13.73,13.72,13.72,15000.0,13.72,13.73,13.72,13.72,15000.0
2015-02-10 13:20:00,13.72,13.72,13.69,13.69,28500.0,13.72,13.72,13.69,13.69,28500.0
2015-02-10 13:25:00,13.69,13.69,13.68,13.69,18000.0,13.69,13.69,13.68,13.69,18000.0
2015-02-10 13:30:00,13.69,13.69,13.68,13.68,24000.0,13.69,13.69,13.68,13.68,24000.0
2015-02-10 13:35:00,13.67,13.7,13.67,13.69,67500.0,13.67,13.7,13.67,13.69,67500.0
2015-02-10 13:40:00,13.69,13.71,13.69,13.69,40500.0,13.69,13.71,13.69,13.69,40500.0
2015-02-10 13:45:00,13.7,13.71,13.69,13.7,69000.0,13.7,13.71,13.69,13.7,69000.0
2015-02-10 13:50:00,13.7,13.71,13.7,13.71,85500.0,13.7,13.71,13.7,13.71,85500.0
2015-02-10 13:55:00,13.71,13.72,13.71,13.71,40500.0,13.71,13.72,13.71,13.71,40500.0
2015-02-10 14:00:00,13.71,13.71,13.7,13.71,27000.0,13.71,13.71,13.7,13.71,27000.0
2015-02-10 14:05:00,13.71,13.71,13.7,13.7,60000.0,13.71,13.71,13.7,13.7,60000.0
2015-02-10 14:10:00,13.7,13.71,13.7,13.7,39000.0,13.7,13.71,13.7,13.7,39000.0
2015-02-10 14:15:00,13.7,13.72,13.7,13.72,43500.0,13.7,13.72,13.7,13.72,43500.0
2015-02-10 14:20:00,13.71,13.71,13.7,13.7,18000.0,13.71,13.71,13.7,13.7,18000.0
2015-02-10 14:25:00,13.71,13.72,13.7,13.72,90000.0,13.71,13.72,13.7,13.72,90000.0
2015-02-10 14:30:00,13.71,13.72,13.71,13.72,43500.0,13.71,13.72,13.71,13.72,43500.0
2015-02-10 14:35:00,13.73,13.76,13.72,13.76,73500.0,13.73,13.76,13.72,13.76,73500.0
2015-02-10 14:40:00,13.76,13.77,13.75,13.76,88500.0,13.76,13.77,13.75,13.76,88500.0
2015-02-10 14:45:00,13.76,13.76,13.75,13.75,52500.0,13.76,13.76,13.75,13.75,52500.0
2015-02-10 14:50:00,13.75,13.75,13.73,13.74,60000.0,13.75,13.75,13.73,13.74,60000.0
2015-02-10 14:55:00,13.74,13.75,13.74,13.75,57000.0,13.74,13.75,13.74,13.75,57000.0
2015-02-10 15:00:00,13.75,13.75,13.74,13.74,34500.0,13.75,13.75,13.74,13.74,34500.0
2015-02-10 15:05:00,13.74,13.74,13.72,13.73,168000.0,13.74,13.74,13.72,13.73,168000.0
2015-02-10 15:10:00,13.73,13.74,13.73,13.73,82500.0,13.73,13.74,13.73,13.73,82500.0
2015-02-10 15:15:00,13.73,13.74,13.73,13.74,37500.0,13.73,13.74,13.73,13.74,37500.0
2015-02-10 15:20:00,13.74,13.74,13.73,13.74,42000.0,13.74,13.74,13.73,13.74,42000.0
2015-02-10 15:25:00,13.74,13.75,13.73,13.75,78000.0,13.74,13.75,13.73,13.75,78000.0
2015-02-10 15:30:00,13.75,13.75,13.74,13.74,186000.0,13.75,13.75,13.74,13.74,186000.0
2015-02-10 15:35:00,13.75,13.75,13.74,13.75,63000.0,13.75,13.75,13.74,13.75,63000.0
2015-02-10 15:40:00,13.75,13.75,13.74,13.75,97500.0,13.75,13.75,13.74,13.75,97500.0
2015-02-10 15:45:00,13.75,13.75,13.74,13.75,138000.0,13.75,13.75,13.74,13.75,138000.0
2015-02-10 15:50:00,13.75,13.75,13.74,13.75,279000.0,13.75,13.75,13.74,13.75,279000.0
2015-02-10 15:55:00,13.75,13.75,13.73,13.74,420000.0,13.75,13.75,13.73,13.74,420000.0
2015-02-11 09:30:00,13.75,13.78,13.73,13.74,133500.0,13.75,13.78,13.73,13.74,133500.0
2015-02-11 09:35:00,13.74,13.75,13.72,13.72,54000.0,13.74,13.75,13.72,13.72,54000.0
2015-02-11 09:40:00,13.75,13.79,13.75,13.79,61500.0,13.75,13.79,13.75,13.79,61500.0
2015-02-11 09:45:00,13.79,13.79,13.77,13.78,42000.0,13.79,13.79,13.77,13.78,42000.0
2015-02-11 09:50:00,13.77,13.77,13.76,13.76,6000.0,13.77,13.77,13.76,13.76,6000.0
2015-02-11 09:55:00,13.77,13.8,13.77,13.79,48000.0,13.77,13.8,13.77,13.79,48000.0
2015-02-11 10:00:00,13.8,13.8,13.79,13.79,66000.0,13.8,13.8,13.79,13.79,66000.0
2015-02-11 10:05:00,13.79,13.79,13.76,13.77,58500.0,13.79,13.79,13.76,13.77,58500.0
2015-02-11 10:10:00,13.76,13.77,13.76,13.76,34500.0,13.76,13.77,13.76,13.76,34500.0
2015-02-11 10:15:00,13.77,13.78,13.76,13.77,94500.0,13.77,13.78,13.76,13.77,94500.0
2015-02-11 10:20:00,13.77,13.8,13.77,13.79,175500.0,13.77,13.8,13.77,13.79,175500.0
2015-02-11 10:25:00,13.79,13.82,13.79,13.82,228000.0,13.79,13.82,13.79,13.82,228000.0
2015-02-11 10:30:00,13.82,13.85,13.82,13.85,43500.0,13.82,13.85,13.82,13.85,43500.0
2015-02-11 10:35:00,13.85,13.85,13.83,13.85,70500.0,13.85,13.85,13.83,13.85,70500.0
2015-02-11 10:40:00,13.84,13.85,13.83,13.84,72000.0,13.84,13.85,13.83,13.84,72000.0
2015-02-11 10:45:00,13.83,13.84,13.82,13.83,139500.0,13.83,13.84,13.82,13.83,139500.0
2015-02-11 10:50:00,13.84,13.84,13.83,13.84,49500.0,13.84,13.84,13.83,13.84,49500.0
2015-02-11 10:55:00,13.85,13.85,13.83,13.83,36000.0,13.85,13.85,13.83,13.83,36000.0
2015-02-11 11:00:00,13.84,13.85,13.82,13.83,115500.0,13.84,13.85,13.82,13.83,115500.0
2015-02-11 11:05:00,13.83,13.85,13.83,13.83,54000.0,13.83,13.85,13.83,13.83,54000.0
2015-02-11 11:10:00,13.83,13.84,13.82,13.82,55500.0,13.83,13.84,13.82,13.82,55500.0
2015-02-11 11:15:00,13.83,13.85,13.83,13.85,48000.0,13.83,13.85,13.83,13.85,48000.0
2015-02-11 11:20:00,13.85,13.86,13.85,13.86,49500.0,13.85,13.86,13.85,13.86,49500.0
2015-02-11 11:25:00,13.86,13.88,13.86,13.87,57000.0,13.86,13.88,13.86,13.87,57000.0
2015-02-11 11:30:00,13.87,13.87,13.85,13.85,25500.0,13.87,13.87,13.85,13.85,25500.0
2015-02-11 11:35:00,13.86,13.87,13.85,13.86,49500.0,13.86,13.87,13.85,13.86,49500.0
2015-02-11 11:40:00,13.86,13.86,13.85,13.85,73500.0,13.86,13.86,13.85,13.85,73500.0
2015-02-11 11:45:00,13.86,13.86,13.84,13.85,28500.0,13.86,13.86,13.84,13.85,28500.0
2015-02-11 11:50:00,13.85,13.85,13.83,13.83,40500.0,13.85,13.85,13.83,13.83,40500.0
2015-02-11 11:55:00,13.83,13.84,13.83,13.83,40500.0,13.83,13.84,13.83,13.83,40500.0
2015-02-11 12:00:00,13.84,13.84,13.82,13.82,30000.0,13.84,13.84,13.82,13.82,30000.0
2015-02-11 12:05:00,13.82,13.83,13.82,13.83,46500.0,13.82,13.83,13.82,13.83,46500.0
2015-02-11 12:10:00,13.83,13.83,13.81,13.81,48000.0,13.83,13.83,13.81,13.81,48000.0
2015-02-11 12:15:00,13.82,13.82,13.81,13.81,27000.0,13.82,13.82,13.81,13.81,27000.0
2015-02-11 12:20:00,13.82,13.82,13.79,13.8,78000.0,13.82,13.82,13.79,13.8,78000.0
2015-02-11 12:25:00,13.8,13.81,13.79,13.79,52500.0,13.8,13.81,13.79,13.79,52500.0
2015-02-11 12:30:00,13.8,13.81,13.79,13.81,22500.0,13.8,13.81,13.79,13.81,22500.0
2015-02-11 12:35:00,13.81,13.83,13.81,13.83,37500.0,13.81,13.83,13.81,13.83,37500.0
2015-02-11 12:40:00,13.82,13.82,13.8,13.81,51000.0,13.82,13.82,13.8,13.81,51000.0
2015-02-11 12:45:00,13.81,13.82,13.81,13.82,33000.0,13.81,13.82,13.81,13.82,33000.0
2015-02-11 12:50:00,13.82,13.82,13.8,13.8,37500.0,13.82,13.82,13.8,13.8,37500.0
2015-02-11 12:55:00,13.8,13.8,13.79,13.79,52500.0,13.8,13.8,13.79,13.79,52500.0
2015-02-11 13:00:00,13.79,13.81,13.79,13.81,54000.0,13.79,13.81,13.79,13.81,54000.0
2015-02-11 13:05:00,13.8,13.8,13.78,13.79,39000.0,13.8,13.8,13.78,13.79,39000.0
2015-02-11 13:10:00,13.79,13.79,13.77,13.77,54000.0,13.79,13.79,13.77,13.77,54000.0
2015-02-11 13:15:00,13.78,13.79,13.77,13.77,40500.0,13.78,13.79,13.77,13.77,40500.0
2015-02-11 13:20:00,13.77,13.79,13.77,13.78,48000.0,13.77,13.79,13.77,13.78,48000.0
2015-02-11 13:25:00,13.78,13.8,13.78,13.8,42000.0,13.78,13.8,13.78,13.8,42000.0
2015-02-11 13:30:00,13.8,13.81,13.79,13.81,39000.0,13.8,13.81,13.79,13.81,39000.0
2015-02-11 13:35:00,13.81,13.83,13.8,13.82,43500.0,13.81,13.83,13.8,13.82,43500.0
2015-02-11 13:40:00,13.81,13.82,13.81,13.81,69000.0,13.81,13.82,13.81,13.81,69000.0
2015-02-11 13:45:00,13.81,13.81,13.8,13.81,57000.0,13.81,13.81,13.8,13.81,57000.0
2015-02-11 13:50:00,13.81,13.82,13.81,13.82,52500.0,13.81,13.82,13.81,13.82,52500.0
2015-02-11 13:55:00,13.82,13.85,13.81,13.83,57000.0,13.82,13.85,13.81,13.83,57000.0
2015-02-11 14:00:00,13.84,13.85,13.83,13.84,52500.0,13.84,13.85,13.83,13.84,52500.0
2015-02-11 14:05:00,13.84,13.85,13.83,13.85,39000.0,13.84,13.85,13.83,13.85,39000.0
2015-02-11 14:10:00,13.86,13.86,13.84,13.84,39000.0,13.86,13.86,13.84,13.84,39000.0
2015-02-11 14:15:00,13.85,13.85,13.83,13.85,42000.0,13.85,13.85,13.83,13.85,42000.0
2015-02-11 14:20:00,13.85,13.85,13.83,13.83,61500.0,13.85,13.85,13.83,13.83,61500.0
2015-02-11 14:25:00,13.83,13.83,13.8,13.81,58500.0,13.83,13.83,13.8,13.81,58500.0
2015-02-11 14:30:00,13.81,13.83,13.81,13.83,40500.0,13.81,13.83,13.81,13.83,40500.0
2015-02-11 14:35:00,13.83,13.85,13.83,13.84,49500.0,13.83,13.85,13.83,13.84,49500.0
2015-02-11 14:40:00,13.85,13.85,13.83,13.83,40500.0,13.85,13.85,13.83,13.83,40500.0
2015-02-11 14:45:00,13.84,13.85,13.83,13.84,193500.0,13.84,13.85,13.83,13.84,193500.0
2015-02-11 14:50:00,13.84,13.85,13.84,13.84,39000.0,13.84,13.85,13.84,13.84,39000.0
2015-02-11 14:55:00,13.84,13.85,13.84,13.84,52500.0,13.84,13.85,13.84,13.84,52500.0
2015-02-11 15:00:00,13.84,13.85,13.84,13.85,52500.0,13.84,13.85,13.84,13.85,52500.0
2015-02-11 15:05:00,13.84,13.85,13.84,13.85,57000.0,13.84,13.85,13.84,13.85,57000.0
2015-02-11 15:10:00,13.85,13.86,13.84,13.84,82500.0,13.85,13.86,13.84,13.84,82500.0
2015-02-11 15:15:00,13.84,13.85,13.84,13.84,102000.0,13.84,13.85,13.84,13.84,102000.0
2015-02-11 15:20:00,13.84,13.86,13.84,13.86,72000.0,13.84,13.86,13.84,13.86,72000.0
2015-02-11 15:25:00,13.86,13.88,13.86,13.86,100500.0,13.86,13.88,13.86,13.86,100500.0
2015-02-11 15:30:00,13.86,13.86,13.84,13.85,127500.0,13.86,13.86,13.84,13.85,127500.0
2015-02-11 15:35:00,13.85,13.85,13.83,13.84,73500.0,13.85,13.85,13.83,13.84,73500.0
2015-02-11 15:40:00,13.84,13.85,13.83,13.84,85500.0,13.84,13.85,13.83,13.84,85500.0
2015-02-11 15:45:00,13.83,13.83,13.8,13.81,121500.0,13.83,13.83,13.8,13.81,121500.0
2015-02-11 15:50:00,13.81,13.82,13.81,13.82,198000.0,13.81,13.82,13.81,13.82,198000.0
2015-02-11 15:55:00,13.82,13.83,13.82,13.83,313500.0,13.82,13.83,13.82,13.83,313500.0
2015-02-12 09:30:00,13.84,13.87,13.74,13.76,169500.0,13.84,13.87,13.74,13.76,169500.0
2015-02-12 09:35:00,13.76,13.81,13.76,13.77,60000.0,13.76,13.81,13.76,13.77,60000.0
2015-02-12 09:40:00,13.75,13.77,13.75,13.76,103500.0,13.75,13.77,13.75,13.76,103500.0
2015-02-12 09:45:00,13.76,13.82,13.76,13.78,156000.0,13.76,13.82,13.76,13.78,156000.0
2015-02-12 09:50:00,13.77,13.79,13.74,13.75,79500.0,13.77,13.79,13.74,13.75,79500.0
2015-02-12 09:55:00,13.75,13.76,13.73,13.74,67500.0,13.75,13.76,13.73,13.74,67500.0
2015-02-12 10:00:00,13.76,13.76,13.74,13.74,69000.0,13.76,13.76,13.74,13.74,69000.0
2015-02-12 10:05:00,13.76,13.78,13.76,13.76,52500.0,13.76,13.78,13.76,13.76,52500.0
2015-02-12 10:10:00,13.77,13.8,13.75,13.79,309000.0,13.77,13.8,13.75,13.79,309000.0
2015-02-12 10:15:00,13.79,13.8,13.78,13.8,114000.0,13.79,13.8,13.78,13.8,114000.0
2015-02-12 10:20:00,13.8,13.83,13.8,13.81,477000.0,13.8,13.83,13.8,13.81,477000.0
2015-02-12 10:25:00,13.8,13.8,13.78,13.78,30000.0,13.8,13.8,13.78,13.78,30000.0
2015-02-12 10:30:00,13.78,13.8,13.76,13.8,63000.0,13.78,13.8,13.76,13.8,63000.0
2015-02-12 10:35:00,13.8,13.8,13.77,13.77,64500.0,13.8,13.8,13.77,13.77,64500.0
2015-02-12 10:40:00,13.77,13.78,13.76,13.76,87000.0,13.77,13.78,13.76,13.76,87000.0
2015-02-12 10:45:00,13.77,13.82,13.77,13.8,81000.0,13.77,13.82,13.77,13.8,81000.0
2015-02-12 10:50:00,13.8,13.8,13.79,13.79,18000.0,13.8,13.8,13.79,13.79,18000.0
2015-02-12 10:55:00,13.79,13.79,13.76,13.77,82500.0,13.79,13.79,13.76,13.77,82500.0
2015-02-12 11:00:00,13.77,13.77,13.75,13.75,60000.0,13.77,13.77,13.75,13.75,60000.0
2015-02-12 11:05:00,13.75,13.77,13.74,13.75,261000.0,13.75,13.77,13.74,13.75,261000.0
2015-02-12 11:10:00,13.76,13.79,13.76,13.79,232500.0,13.76,13.79,13.76,13.79,232500.0
2015-02-12 11:15:00,13.79,13.79,13.78,13.79,51000.0,13.79,13.79,13.78,13.79,51000.0
2015-02-12 11:20:00,13.79,13.79,13.78,13.78,63000.0,13.79,13.79,13.78,13.78,63000.0
2015-02-12 11:25:00,13.79,13.8,13.78,13.8,57000.0,13.79,13.8,13.78,13.8,57000.0
2015-02-12 11:30:00,13.8,13.82,13.8,13.81,25500.0,13.8,13.82,13.8,13.81,25500.0
2015-02-12 11:35:00,13.82,13.82,13.8,13.8,37500.0,13.82,13.82,13.8,13.8,37500.0
2015-02-12 11:40:00,13.81,13.81,13.8,13.81,42000.0,13.81,13.81,13.8,13.81,42000.0
2015-02-12 11:45:00,13.81,13.82,13.81,13.82,28500.0,13.81,13.82,13.81,13.82,28500.0
2015-02-12 11:50:00,13.81,13.81,13.8,13.81,16500.0,13.81,13.81,13.8,13.81,16500.0
2015-02-12 11:55:00,13.8,13.8,13.79,13.8,46500.0,13.8,13.8,13.79,13.8,46500.0
2015-02-12 12:00:00,13.79,13.8,13.79,13.8,24000.0,13.79,13.8,13.79,13.8,24000.0
2015-02-12 12:05:00,13.8,13.8,13.79,13.8,28500.0,13.8,13.8,13.79,13.8,28500.0
2015-02-12 12:10:00,13.8,13.81,13.8,13.81,28500.0,13.8,13.81,13.8,13.81,28500.0
2015-02-12 12:15:00,13.81,13.82,13.8,13.8,85500.0,13.81,13.82,13.8,13.8,85500.0
2015-02-12 12:20:00,13.81,13.81,13.8,13.81,19500.0,13.81,13.81,13.8,13.81,19500.0
2015-02-12 12:25:00,13.81,13.83,13.81,13.83,39000.0,13.81,13.83,13.81,13.83,39000.0
2015-02-12 12:30:00,13.82,13.84,13.82,13.82,31500.0,13.82,13.84,13.82,13.82,31500.0
2015-02-12 12:35:00,13.83,13.83,13.83,13.83,25500.0,13.83,13.83,13.83,13.83,25500.0
2015-02-12 12:40:00,13.83,13.83,13.82,13.82,42000.0,13.83,13.83,13.82,13.82,42000.0
2015-02-12 12:45:00,13.82,13.82,13.81,13.81,57000.0,13.82,13.82,13.81,13.81,57000.0
2015-02-12 12:50:00,13.82,13.82,13.8,13.8,63000.0,13.82,13.82,13.8,13.8,63000.0
2015-02-12 12:55:00,13.8,13.8,13.79,13.8,69000.0,13.8,13.8,13.79,13.8,69000.0
2015-02-12 13:00:00,13.79,13.8,13.79,13.8,124500.0,13.79,13.8,13.79,13.8,124500.0
2015-02-12 13:05:00,13.8,13.8,13.79,13.8,304500.0,13.8,13.8,13.79,13.8,304500.0
2015-02-12 13:10:00,13.8,13.8,13.79,13.8,37500.0,13.8,13.8,13.79,13.8,37500.0
2015-02-12 13:15:00,13.8,13.8,13.79,13.79,72000.0,13.8,13.8,13.79,13.79,72000.0
2015-02-12 13:20:00,13.8,13.8,13.79,13.8,24000.0,13.8,13.8,13.79,13.8,24000.0
2015-02-12 13:25:00,13.8,13.8,13.79,13.79,88500.0,13.8,13.8,13.79,13.79,88500.0
2015-02-12 13:30:00,13.79,13.8,13.79,13.8,46500.0,13.79,13.8,13.79,13.8,46500.0
2015-02-12 13:35:00,13.8,13.8,13.79,13.8,46500.0,13.8,13.8,13.79,13.8,46500.0
2015-02-12 13:40:00,13.79,13.8,13.78,13.79,52500.0,13.79,13.8,13.78,13.79,52500.0
2015-02-12 13:45:00,13.79,13.8,13.79,13.79,108000.0,13.79,13.8,13.79,13.79,108000.0
2015-02-12 13:50:00,13.79,13.79,13.79,13.79,31500.0,13.79,13.79,13.79,13.79,31500.0
2015-02-12 13:55:00,13.79,13.8,13.79,13.8,67500.0,13.79,13.8,13.79,13.8,67500.0
2015-02-12 14:00:00,13.8,13.8,13.8,13.8,25500.0,13.8,13.8,13.8,13.8,25500.0
2015-02-12 14:05:00,13.8,13.8,13.79,13.8,39000.0,13.8,13.8,13.79,13.8,39000.0
2015-02-12 14:10:00,13.8,13.8,13.8,13.8,19500.0,13.8,13.8,13.8,13.8,19500.0
2015-02-12 14:15:00,13.8,13.8,13.79,13.8,52500.0,13.8,13.8,13.79,13.8,52500.0
2015-02-12 14:20:00,13.8,13.81,13.8,13.8,45000.0,13.8,13.81,13.8,13.8,45000.0
2015-02-12 14:25:00,13.8,13.8,13.79,13.79,55500.0,13.8,13.8,13.79,13.79,55500.0
2015-02-12 14:30:00,13.79,13.79,13.77,13.77,37500.0,13.79,13.79,13.77,13.77,37500.0
2015-02-12 14:35:00,13.77,13.77,13.77,13.77,36000.0,13.77,13.77,13.77,13.77,36000.0
2015-02-12 14:40:00,13.77,13.78,13.77,13.78,57000.0,13.77,13.78,13.77,13.78,57000.0
2015-02-12 14:45:00,13.78,13.78,13.78,13.78,60000.0,13.78,13.78,13.78,13.78,60000.0
2015-02-12 14:50:00,13.78,13.79,13.78,13.79,81000.0,13.78,13.79,13.78,13.79,81000.0
2015-02-12 14:55:00,13.79,13.79,13.79,13.79,42000.0,13.79,13.79,13.79,13.79,42000.0
2015-02-12 15:00:00,13.79,13.79,13.79,13.79,63000.0,13.79,13.79,13.79,13.79,63000.0
2015-02-12 15:05:00,13.79,13.8,13.79,13.8,61500.0,13.79,13.8,13.79,13.8,61500.0
2015-02-12 15:10:00,13.8,13.8,13.78,13.79,66000.0,13.8,13.8,13.78,13.79,66000.0
2015-02-12 15:15:00,13.79,13.79,13.78,13.78,63000.0,13.79,13.79,13.78,13.78,63000.0
2015-02-12 15:20:00,13.78,13.79,13.78,13.79,75000.0,13.78,13.79,13.78,13.79,75000.0
2015-02-12 15:25:00,13.79,13.8,13.78,13.79,69000.0,13.79,13.8,13.78,13.79,69000.0
2015-02-12 15:30:00,13.79,13.8,13.78,13.78,85500.0,13.79,13.8,13.78,13.78,85500.0
2015-02-12 15:35:00,13.78,13.79,13.78,13.79,55500.0,13.78,13.79,13.78,13.79,55500.0
2015-02-12 15:40:00,13.79,13.8,13.79,13.79,105000.0,13.79,13.8,13.79,13.79,105000.0
2015-02-12 15:45:00,13.8,13.8,13.78,13.78,177000.0,13.8,13.8,13.78,13.78,177000.0
2015-02-12 15:50:00,13.78,13.79,13.78,13.78,270000.0,13.78,13.79,13.78,13.78,270000.0
2015-02-12 15:55:00,13.77,13.78,13.77,13.77,480000.0,13.77,13.78,13.77,13.77,480000.0
2015-02-13 09:30:00,13.76,13.81,13.73,13.8,199500.0,13.76,13.81,13.73,13.8,199500.0
2015-02-13 09:35:00,13.74,13.79,13.73,13.74,58500.0,13.74,13.79,13.73,13.74,58500.0
2015-02-13 09:40:00,13.73,13.76,13.69,13.69,78000.0,13.73,13.76,13.69,13.69,78000.0
2015-02-13 09:45:00,13.7,13.72,13.67,13.67,39000.0,13.7,13.72,13.67,13.67,39000.0
2015-02-13 09:50:00,13.68,13.71,13.68,13.71,70500.0,13.68,13.71,13.68,13.71,70500.0
2015-02-13 09:55:00,13.71,13.73,13.69,13.71,114000.0,13.71,13.73,13.69,13.71,114000.0
2015-02-13 10:00:00,13.71,13.72,13.7,13.71,43500.0,13.71,13.72,13.7,13.71,43500.0
2015-02-13 10:05:00,13.71,13.71,13.68,13.69,369000.0,13.71,13.71,13.68,13.69,369000.0
2015-02-13 10:10:00,13.7,13.7,13.67,13.69,217500.0,13.7,13.7,13.67,13.69,217500.0
2015-02-13 10:15:00,13.68,13.69,13.68,13.68,67500.0,13.68,13.69,13.68,13.68,67500.0
2015-02-13 10:20:00,13.68,13.68,13.67,13.68,97500.0,13.68,13.68,13.67,13.68,97500.0
2015-02-13 10:25:00,13.68,13.71,13.68,13.7,133500.0,13.68,13.71,13.68,13.7,133500.0
2015-02-13 10:30:00,13.7,13.73,13.7,13.72,118500.0,13.7,13.73,13.7,13.72,118500.0
2015-02-13 10:35:00,13.71,13.72,13.7,13.72,34500.0,13.71,13.72,13.7,13.72,34500.0
2015-02-13 10:40:00,13.72,13.72,13.7,13.7,27000.0,13.72,13.72,13.7,13.7,27000.0
2015-02-13 10:45:00,13.7,13.7,13.69,13.69,21000.0,13.7,13.7,13.69,13.69,21000.0
2015-02-13 10:50:00,13.7,13.7,13.69,13.69,25500.0,13.7,13.7,13.69,13.69,25500.0
2015-02-13 10:55:00,13.69,13.71,13.69,13.71,52500.0,13.69,13.71,13.69,13.71,52500.0
2015-02-13 11:00:00,13.71,13.73,13.7,13.72,70500.0,13.71,13.73,13.7,13.72,70500.0
2015-02-13 11:05:00,13.71,13.72,13.7,13.72,36000.0,13.71,13.72,13.7,13.72,36000.0
2015-02-13 11:10:00,13.72,13.72,13.71,13.71,28500.0,13.72,13.72,13.71,13.71,28500.0
2015-02-13 11:15:00,13.72,13.72,13.71,13.72,27000.0,13.72,13.72,13.71,13.72,27000.0
2015-02-13 11:20:00,13.72,13.72,13.71,13.72,48000.0,13.72,13.72,13.71,13.72,48000.0
2015-02-13 11:25:00,13.72,13.72,13.7,13.7,31500.0,13.72,13.72,13.7,13.7,31500.0
2015-02-13 11:30:00,13.71,13.71,13.7,13.7,33000.0,13.71,13.71,13.7,13.7,33000.0
2015-02-13 11:35:00,13.7,13.73,13.7,13.7,156000.0,13.7,13.73,13.7,13.7,156000.0
2015-02-13 11:40:00,13.7,13.72,13.7,13.72,61500.0,13.7,13.72,13.7,13.72,61500.0
2015-02-13 11:45:00,13.72,13.72,13.71,13.71,18000.0,13.72,13.72,13.71,13.71,18000.0
2015-02-13 11:50:00,13.71,13.72,13.71,13.72,16500.0,13.71,13.72,13.71,13.72,16500.0
2015-02-13 11:55:00,13.71,13.73,13.71,13.72,31500.0,13.71,13.73,13.71,13.72,31500.0
2015-02-13 12:00:00,13.72,13.74,13.72,13.74,27000.0,13.72,13.74,13.72,13.74,27000.0
2015-02-13 12:05:00,13.73,13.74,13.73,13.74,25500.0,13.73,13.74,13.73,13.74,25500.0
2015-02-13 12:10:00,13.73,13.75,13.73,13.75,24000.0,13.73,13.75,13.73,13.75,24000.0
2015-02-13 12:15:00,13.74,13.74,13.73,13.74,33000.0,13.74,13.74,13.73,13.74,33000.0
2015-02-13 12:20:00,13.74,13.74,13.73,13.73,9000.0,13.74,13.74,13.73,13.73,9000.0
2015-02-13 12:25:00,13.73,13.73,13.71,13.72,36000.0,13.73,13.73,13.71,13.72,36000.0
2015-02-13 12:30:00,13.72,13.72,13.7,13.7,42000.0,13.72,13.72,13.7,13.7,42000.0
2015-02-13 12:35:00,13.71,13.71,13.68,13.68,36000.0,13.71,13.71,13.68,13.68,36000.0
2015-02-13 12:40:00,13.69,13.69,13.67,13.67,33000.0,13.69,13.69,13.67,13.67,33000.0
2015-02-13 12:45:00,13.68,13.69,13.67,13.68,45000.0,13.68,13.69,13.67,13.68,45000.0
2015-02-13 12:50:00,13.68,13.7,13.68,13.7,33000.0,13.68,13.7,13.68,13.7,33000.0
2015-02-13 12:55:00,13.7,13.71,13.69,13.71,24000.0,13.7,13.71,13.69,13.71,24000.0
2015-02-13 13:00:00,13.71,13.72,13.71,13.72,30000.0,13.71,13.72,13.71,13.72,30000.0
2015-02-13 13:05:00,13.7,13.71,13.69,13.7,40500.0,13.7,13.71,13.69,13.7,40500.0
2015-02-13 13:10:00,13.71,13.71,13.7,13.71,18000.0,13.71,13.71,13.7,13.71,18000.0
2015-02-13 13:15:00,13.69,13.71,13.69,13.71,27000.0,13.69,13.71,13.69,13.71,27000.0
2015-02-13 13:20:00,13.7,13.71,13.7,13.71,19500.0,13.7,13.71,13.7,13.71,19500.0
2015-02-13 13:25:00,13.71,13.72,13.71,13.72,30000.0,13.71,13.72,13.71,13.72,30000.0
2015-02-13 13:30:00,13.71,13.71,13.69,13.7,21000.0,13.71,13.71,13.69,13.7,21000.0
2015-02-13 13:35:00,13.7,13.7,13.69,13.69,36000.0,13.7,13.7,13.69,13.69,36000.0
2015-02-13 13:40:00,13.7,13.71,13.7,13.7,22500.0,13.7,13.71,13.7,13.7,22500.0
2015-02-13 13:45:00,13.7,13.71,13.7,13.71,43500.0,13.7,13.71,13.7,13.71,43500.0
2015-02-13 13:50:00,13.7,13.71,13.7,13.71,82500.0,13.7,13.71,13.7,13.71,82500.0
2015-02-13 13:55:00,13.71,13.71,13.7,13.7,31500.0,13.71,13.71,13.7,13.7,31500.0
2015-02-13 14:00:00,13.71,13.71,13.69,13.69,18000.0,13.71,13.71,13.69,13.69,18000.0
2015-02-13 14:05:00,13.69,13.69,13.69,13.69,9000.0,13.69,13.69,13.69,13.69,9000.0
2015-02-13 14:10:00,13.7,13.7,13.7,13.7,21000.0,13.7,13.7,13.7,13.7,21000.0
2015-02-13 14:15:00,13.7,13.71,13.7,13.71,31500.0,13.7,13.71,13.7,13.71,31500.0
2015-02-13 14:20:00,13.71,13.72,13.7,13.7,43500.0,13.71,13.72,13.7,13.7,43500.0
2015-02-13 14:25:00,13.71,13.72,13.71,13.71,25500.0,13.71,13.72,13.71,13.71,25500.0
2015-02-13 14:30:00,13.72,13.72,13.7,13.7,48000.0,13.72,13.72,13.7,13.7,48000.0
2015-02-13 14:35:00,13.7,13.7,13.69,13.69,25500.0,13.7,13.7,13.69,13.69,25500.0
2015-02-13 14:40:00,13.68,13.7,13.68,13.69,58500.0,13.68,13.7,13.68,13.69,58500.0
2015-02-13 14:45:00,13.69,13.7,13.69,13.69,112500.0,13.69,13.7,13.69,13.69,112500.0
2015-02-13 14:50:00,13.69,13.7,13.69,13.69,42000.0,13.69,13.7,13.69,13.69,42000.0
2015-02-13 14:55:00,13.7,13.7,13.69,13.69,45000.0,13.7,13.7,13.69,13.69,45000.0
2015-02-13 15:00:00,13.69,13.7,13.69,13.69,60000.0,13.69,13.7,13.69,13.69,60000.0
2015-02-13 15:05:00,13.7,13.71,13.7,13.71,48000.0,13.7,13.71,13.7,13.71,48000.0
2015-02-13 15:10:00,13.71,13.71,13.7,13.71,67500.0,13.71,13.71,13.7,13.71,67500.0
2015-02-13 15:15:00,13.71,13.71,13.7,13.7,75000.0,13.71,13.71,13.7,13.7,75000.0
2015-02-13 15:20:00,13.71,13.71,13.7,13.7,138000.0,13.71,13.71,13.7,13.7,138000.0
2015-02-13 15:25:00,13.7,13.71,13.7,13.7,48000.0,13.7,13.71,13.7,13.7,48000.0
2015-02-13 15:30:00,13.7,13.71,13.7,13.71,111000.0,13.7,13.71,13.7,13.71,111000.0
2015-02-13 15:35:00,13.7,13.71,13.7,13.71,82500.0,13.7,13.71,13.7,13.71,82500.0
2015-02-13 15:40:00,13.71,13.71,13.69,13.69,274500.0,13.71,13.71,13.69,13.69,274500.0
2015-02-13 15:45:00,13.69,13.69,13.68,13.69,448500.0,13.69,13.69,13.68,13.69,448500.0
2015-02-13 15:50:00,13.69,13.7,13.69,13.69,322500.0,13.69,13.7,13.69,13.69,322500.0
2015-02-13 15:55:00,13.69,13.71,13.69,13.7,561000.0,13.69,13.71,13.69,13.7,561000.0
2015-02-17 09:30:00,13.68,13.7,13.6,13.61,306000.0,13.68,13.7,13.6,13.61,306000.0
2015-02-17 09:35:00,13.6,13.67,13.59,13.65,115500.0,13.6,13.67,13.59,13.65,115500.0
2015-02-17 09:40:00,13.65,13.66,13.64,13.66,63000.0,13.65,13.66,13.64,13.66,63000.0
2015-02-17 09:45:00,13.65,13.67,13.64,13.66,39000.0,13.65,13.67,13.64,13.66,39000.0
2015-02-17 09:50:00,13.64,13.67,13.64,13.66,123000.0,13.64,13.67,13.64,13.66,123000.0
2015-02-17 09:55:00,13.67,13.7,13.66,13.69,82500.0,13.67,13.7,13.66,13.69,82500.0
2015-02-17 10:00:00,13.69,13.72,13.69,13.72,75000.0,13.69,13.72,13.69,13.72,75000.0
2015-02-17 10:05:00,13.72,13.73,13.71,13.72,66000.0,13.72,13.73,13.71,13.72,66000.0
2015-02-17 10:10:00,13.72,13.73,13.71,13.72,150000.0,13.72,13.73,13.71,13.72,150000.0
2015-02-17 10:15:00,13.72,13.72,13.71,13.72,19500.0,13.72,13.72,13.71,13.72,19500.0
2015-02-17 10:20:00,13.72,13.73,13.72,13.72,25500.0,13.72,13.73,13.72,13.72,25500.0
2015-02-17 10:25:00,13.72,13.74,13.72,13.74,48000.0,13.72,13.74,13.72,13.74,48000.0
2015-02-17 10:30:00,13.72,13.74,13.71,13.71,42000.0,13.72,13.74,13.71,13.71,42000.0
2015-02-17 10:35:00,13.71,13.71,13.7,13.7,28500.0,13.71,13.71,13.7,13.7,28500.0
2015-02-17 10:40:00,13.7,13.7,13.69,13.7,54000.0,13.7,13.7,13.69,13.7,54000.0
2015-02-17 10:45:00,13.7,13.7,13.67,13.67,51000.0,13.7,13.7,13.67,13.67,51000.0
2015-02-17 10:50:00,13.67,13.67,13.65,13.65,54000.0,13.67,13.67,13.65,13.65,54000.0
2015-02-17 10:55:00,13.65,13.66,13.65,13.66,69000.0,13.65,13.66,13.65,13.66,69000.0
2015-02-17 11:00:00,13.65,13.66,13.65,13.66,72000.0,13.65,13.66,13.65,13.66,72000.0
2015-02-17 11:05:00,13.66,13.67,13.66,13.67,67500.0,13.66,13.67,13.66,13.67,67500.0
2015-02-17 11:10:00,13.67,13.68,13.66,13.68,69000.0,13.67,13.68,13.66,13.68,69000.0
2015-02-17 11:15:00,13.69,13.71,13.69,13.69,93000.0,13.69,13.71,13.69,13.69,93000.0
2015-02-17 11:20:00,13.71,13.72,13.71,13.72,24000.0,13.71,13.72,13.71,13.72,24000.0
2015-02-17 11:25:00,13.72,13.73,13.72,13.73,55500.0,13.72,13.73,13.72,13.73,55500.0
2015-02-17 11:30:00,13.73,13.74,13.72,13.73,64500.0,13.73,13.74,13.72,13.73,64500.0
2015-02-17 11:35:00,13.73,13.73,13.71,13.72,48000.0,13.73,13.73,13.71,13.72,48000.0
2015-02-17 11:40:00,13.72,13.72,13.71,13.71,24000.0,13.72,13.72,13.71,13.71,24000.0
2015-02-17 11:45:00,13.7,13.71,13.7,13.7,27000.0,13.7,13.71,13.7,13.7,27000.0
2015-02-17 11:50:00,13.7,13.7,13.69,13.69,15000.0,13.7,13.7,13.69,13.69,15000.0
2015-02-17 11:55:00,13.69,13.71,13.69,13.71,214500.0,13.69,13.71,13.69,13.71,214500.0
2015-02-17 12:00:00,13.71,13.73,13.71,13.73,27000.0,13.71,13.73,13.71,13.73,27000.0
2015-02-17 12:05:00,13.73,13.73,13.72,13.73,46500.0,13.73,13.73,13.72,13.73,46500.0
2015-02-17 12:10:00,13.73,13.73,13.72,13.73,19500.0,13.73,13.73,13.72,13.73,19500.0
2015-02-17 12:15:00,13.73,13.74,13.73,13.74,24000.0,13.73,13.74,13.73,13.74,24000.0
2015-02-17 12:20:00,13.73,13.73,13.72,13.73,15000.0,13.73,13.73,13.72,13.73,15000.0
2015-02-17 12:25:00,13.73,13.73,13.73,13.73,24000.0,13.73,13.73,13.73,13.73,24000.0
2015-02-17 12:30:00,13.73,13.74,13.73,13.73,97500.0,13.73,13.74,13.73,13.73,97500.0
2015-02-17 12:35:00,13.73,13.73,13.72,13.72,13500.0,13.73,13.73,13.72,13.72,13500.0
2015-02-17 12:40:00,13.73,13.74,13.72,13.73,30000.0,13.73,13.74,13.72,13.73,30000.0
2015-02-17 12:45:00,13.74,13.74,13.73,13.74,45000.0,13.74,13.74,13.73,13.74,45000.0
2015-02-17 12:50:00,13.74,13.74,13.73,13.74,13500.0,13.74,13.74,13.73,13.74,13500.0
2015-02-17 12:55:00,13.73,13.74,13.73,13.73,111000.0,13.73,13.74,13.73,13.73,111000.0
2015-02-17 13:00:00,13.73,13.74,13.73,13.74,73500.0,13.73,13.74,13.73,13.74,73500.0
2015-02-17 13:05:00,13.75,13.75,13.73,13.73,138000.0,13.75,13.75,13.73,13.73,138000.0
2015-02-17 13:10:00,13.74,13.74,13.73,13.73,78000.0,13.74,13.74,13.73,13.73,78000.0
2015-02-17 13:15:00,13.73,13.75,13.73,13.75,85500.0,13.73,13.75,13.73,13.75,85500.0
2015-02-17 13:20:00,13.75,13.75,13.74,13.75,37500.0,13.75,13.75,13.74,13.75,37500.0
2015-02-17 13:25:00,13.75,13.75,13.75,13.75,22500.0,13.75,13.75,13.75,13.75,22500.0
2015-02-17 13:30:00,13.75,13.75,13.74,13.74,22500.0,13.75,13.75,13.74,13.74,22500.0
2015-02-17 13:35:00,13.75,13.75,13.74,13.74,27000.0,13.75,13.75,13.74,13.74,27000.0
2015-02-17 13:40:00,13.74,13.75,13.73,13.73,21000.0,13.74,13.75,13.73,13.73,21000.0
2015-02-17 13:45:00,13.74,13.75,13.74,13.75,21000.0,13.74,13.75,13.74,13.75,21000.0
2015-02-17 13:50:00,13.74,13.74,13.73,13.74,33000.0,13.74,13.74,13.73,13.74,33000.0
2015-02-17 13:55:00,13.74,13.74,13.73,13.73,12000.0,13.74,13.74,13.73,13.73,12000.0
2015-02-17 14:00:00,13.73,13.74,13.71,13.71,34500.0,13.73,13.74,13.71,13.71,34500.0
2015-02-17 14:05:00,13.71,13.72,13.71,13.71,30000.0,13.71,13.72,13.71,13.71,30000.0
2015-02-17 14:10:00,13.7,13.71,13.7,13.71,33000.0,13.7,13.71,13.7,13.71,33000.0
2015-02-17 14:15:00,13.71,13.71,13.7,13.7,13500.0,13.71,13.71,13.7,13.7,13500.0
2015-02-17 14:20:00,13.7,13.71,13.69,13.69,16500.0,13.7,13.71,13.69,13.69,16500.0
2015-02-17 14:25:00,13.69,13.7,13.68,13.68,46500.0,13.69,13.7,13.68,13.68,46500.0
2015-02-17 14:30:00,13.68,13.7,13.68,13.7,22500.0,13.68,13.7,13.68,13.7,22500.0
2015-02-17 14:35:00,13.7,13.73,13.7,13.71,238500.0,13.7,13.73,13.7,13.71,238500.0
2015-02-17 14:40:00,13.71,13.71,13.71,13.71,12000.0,13.71,13.71,13.71,13.71,12000.0
2015-02-17 14:45:00,13.71,13.73,13.71,13.72,46500.0,13.71,13.73,13.71,13.72,46500.0
2015-02-17 14:50:00,13.72,13.72,13.71,13.71,21000.0,13.72,13.72,13.71,13.71,21000.0
2015-02-17 14:55:00,13.71,13.71,13.71,13.71,34500.0,13.71,13.71,13.71,13.71,34500.0
2015-02-17 15:00:00,13.72,13.72,13.71,13.71,37500.0,13.72,13.72,13.71,13.71,37500.0
2015-02-17 15:05:00,13.71,13.71,13.7,13.7,31500.0,13.71,13.71,13.7,13.7,31500.0
2015-02-17 15:10:00,13.7,13.71,13.7,13.7,180000.0,13.7,13.71,13.7,13.7,180000.0
2015-02-17 15:15:00,13.7,13.71,13.7,13.7,24000.0,13.7,13.71,13.7,13.7,24000.0
2015-02-17 15:20:00,13.7,13.72,13.7,13.71,42000.0,13.7,13.72,13.7,13.71,42000.0
2015-02-17 15:25:00,13.71,13.73,13.71,13.73,42000.0,13.71,13.73,13.71,13.73,42000.0
2015-02-17 15:30:00,13.72,13.72,13.7,13.7,64500.0,13.72,13.72,13.7,13.7,64500.0
2015-02-17 15:35:00,13.7,13.7,13.69,13.7,51000.0,13.7,13.7,13.69,13.7,51000.0
2015-02-17 15:40:00,13.69,13.7,13.69,13.69,43500.0,13.69,13.7,13.69,13.69,43500.0
2015-02-17 15:45:00,13.68,13.69,13.68,13.69,99000.0,13.68,13.69,13.68,13.69,99000.0
2015-02-17 15:50:00,13.69,13.71,13.69,13.7,193500.0,13.69,13.71,13.69,13.7,193500.0
2015-02-17 15:55:00,13.7,13.71,13.7,13.71,379500.0,13.7,13.71,13.7,13.71,379500.0
2015-02-18 09:30:00,13.74,13.77,13.72,13.74,151500.0,13.74,13.77,13.72,13.74,151500.0
2015-02-18 09:35:00,13.72,13.72,13.71,13.71,9000.0,13.72,13.72,13.71,13.71,9000.0
2015-02-18 09:40:00,13.7,13.7,13.67,13.7,43500.0,13.7,13.7,13.67,13.7,43500.0
2015-02-18 09:45:00,13.72,13.73,13.72,13.73,25500.0,13.72,13.73,13.72,13.73,25500.0
2015-02-18 09:50:00,13.73,13.73,13.72,13.73,43500.0,13.73,13.73,13.72,13.73,43500.0
2015-02-18 09:55:00,13.72,13.72,13.72,13.72,4500.0,13.72,13.72,13.72,13.72,4500.0
2015-02-18 10:00:00,13.72,13.73,13.71,13.72,66000.0,13.72,13.73,13.71,13.72,66000.0
2015-02-18 10:05:00,13.72,13.75,13.72,13.74,24000.0,13.72,13.75,13.72,13.74,24000.0
2015-02-18 10:10:00,13.73,13.73,13.7,13.71,31500.0,13.73,13.73,13.7,13.71,31500.0
2015-02-18 10:15:00,13.71,13.71,13.69,13.7,9000.0,13.71,13.71,13.69,13.7,9000.0
2015-02-18 10:20:00,13.68,13.69,13.67,13.67,21000.0,13.68,13.69,13.67,13.67,21000.0
2015-02-18 10:25:00,13.66,13.67,13.65,13.65,40500.0,13.66,13.67,13.65,13.65,40500.0
2015-02-18 10:30:00,13.66,13.67,13.65,13.67,22500.0,13.66,13.67,13.65,13.67,22500.0
2015-02-18 10:35:00,13.67,13.68,13.67,13.68,28500.0,13.67,13.68,13.67,13.68,28500.0
2015-02-18 10:40:00,13.68,13.7,13.68,13.7,36000.0,13.68,13.7,13.68,13.7,36000.0
2015-02-18 10:45:00,13.7,13.7,13.68,13.68,12000.0,13.7,13.7,13.68,13.68,12000.0
2015-02-18 10:50:00,13.68,13.68,13.68,13.68,19500.0,13.68,13.68,13.68,13.68,19500.0
2015-02-18 10:55:00,13.68,13.69,13.68,13.68,37500.0,13.68,13.69,13.68,13.68,37500.0
2015-02-18 11:00:00,13.68,13.68,13.68,13.68,10500.0,13.68,13.68,13.68,13.68,10500.0
2015-02-18 11:05:00,13.68,13.68,13.68,13.68,16500.0,13.68,13.68,13.68,13.68,16500.0
2015-02-18 11:10:00,13.68,13.68,13.68,13.68,16500.0,13.68,13.68,13.68,13.68,16500.0
2015-02-18 11:15:00,13.68,13.68,13.67,13.68,21000.0,13.68,13.68,13.67,13.68,21000.0
2015-02-18 11:20:00,13.67,13.67,13.65,13.65,93000.0,13.67,13.67,13.65,13.65,93000.0
2015-02-18 11:25:00,13.65,13.67,13.65,13.66,36000.0,13.65,13.67,13.65,13.66,36000.0
2015-02-18 11:30:00,13.67,13.67,13.66,13.67,19500.0,13.67,13.67,13.66,13.67,19500.0
2015-02-18 11:35:00,13.67,13.67,13.66,13.67,24000.0,13.67,13.67,13.66,13.67,24000.0
2015-02-18 11:40:00,13.67,13.67,13.66,13.67,39000.0,13.67,13.67,13.66,13.67,39000.0
2015-02-18 11:45:00,13.67,13.67,13.67,13.67,55500.0,13.67,13.67,13.67,13.67,55500.0
2015-02-18 11:50:00,13.66,13.67,13.66,13.67,16500.0,13.66,13.67,13.66,13.67,16500.0
2015-02-18 11:55:00,13.67,13.67,13.65,13.65,10500.0,13.67,13.67,13.65,13.65,10500.0
2015-02-18 12:00:00,13.65,13.66,13.64,13.64,27000.0,13.65,13.66,13.64,13.64,27000.0
2015-02-18 12:05:00,13.64,13.64,13.64,13.64,15000.0,13.64,13.64,13.64,13.64,15000.0
2015-02-18 12:10:00,13.63,13.64,13.63,13.64,21000.0,13.63,13.64,13.63,13.64,21000.0
2015-02-18 12:15:00,13.64,13.64,13.64,13.64,13500.0,13.64,13.64,13.64,13.64,13500.0
2015-02-18 12:20:00,13.64,13.64,13.62,13.62,12000.0,13.64,13.64,13.62,13.62,12000.0
2015-02-18 12:25:00,13.62,13.64,13.62,13.64,24000.0,13.62,13.64,13.62,13.64,24000.0
2015-02-18 12:30:00,13.64,13.64,13.64,13.64,7500.0,13.64,13.64,13.64,13.64,7500.0
2015-02-18 12:35:00,13.64,13.64,13.64,13.64,27000.0,13.64,13.64,13.64,13.64,27000.0
2015-02-18 12:40:00,13.63,13.64,13.63,13.63,12000.0,13.63,13.64,13.63,13.63,12000.0
2015-02-18 12:45:00,13.64,13.64,13.64,13.64,15000.0,13.64,13.64,13.64,13.64,15000.0
2015-02-18 12:50:00,13.64,13.64,13.64,13.64,9000.0,13.64,13.64,13.64,13.64,9000.0
2015-02-18 12:55:00,13.63,13.63,13.63,13.63,7500.0,13.63,13.63,13.63,13.63,7500.0
2015-02-18 13:00:00,13.63,13.66,13.63,13.66,48000.0,13.63,13.66,13.63,13.66,48000.0
2015-02-18 13:05:00,13.65,13.66,13.65,13.66,22500.0,13.65,13.66,13.65,13.66,22500.0
2015-02-18 13:10:00,13.66,13.66,13.65,13.66,25500.0,13.66,13.66,13.65,13.66,25500.0
2015-02-18 13:15:00,13.66,13.67,13.66,13.66,123000.0,13.66,13.67,13.66,13.66,123000.0
2015-02-18 13:20:00,13.66,13.66,13.65,13.66,12000.0,13.66,13.66,13.65,13.66,12000.0
2015-02-18 13:25:00,13.65,13.65,13.65,13.65,16500.0,13.65,13.65,13.65,13.65,16500.0
2015-02-18 13:30:00,13.66,13.67,13.66,13.66,52500.0,13.66,13.67,13.66,13.66,52500.0
2015-02-18 13:35:00,13.66,13.66,13.66,13.66,3000.0,13.66,13.66,13.66,13.66,3000.0
2015-02-18 13:40:00,13.66,13.67,13.65,13.66,196500.0,13.66,13.67,13.65,13.66,196500.0
2015-02-18 13:45:00,13.66,13.67,13.66,13.66,27000.0,13.66,13.67,13.66,13.66,27000.0
2015-02-18 13:50:00,13.66,13.67,13.66,13.67,31500.0,13.66,13.67,13.66,13.67,31500.0
2015-02-18 13:55:00,13.66,13.66,13.66,13.66,10500.0,13.66,13.66,13.66,13.66,10500.0
2015-02-18 14:00:00,13.66,13.69,13.66,13.68,97500.0,13.66,13.69,13.66,13.68,97500.0
2015-02-18 14:05:00,13.68,13.69,13.67,13.68,30000.0,13.68,13.69,13.67,13.68,30000.0
2015-02-18 14:10:00,13.68,13.69,13.68,13.69,15000.0,13.68,13.69,13.68,13.69,15000.0
2015-02-18 14:15:00,13.69,13.7,13.68,13.69,21000.0,13.69,13.7,13.68,13.69,21000.0
2015-02-18 14:20:00,13.7,13.7,13.68,13.68,27000.0,13.7,13.7,13.68,13.68,27000.0
2015-02-18 14:25:00,13.69,13.69,13.67,13.68,36000.0,13.69,13.69,13.67,13.68,36000.0
2015-02-18 14:30:00,13.69,13.7,13.68,13.69,34500.0,13.69,13.7,13.68,13.69,34500.0
2015-02-18 14:35:00,13.69,13.7,13.69,13.7,33000.0,13.69,13.7,13.69,13.7,33000.0
2015-02-18 14:40:00,13.7,13.71,13.7,13.71,46500.0,13.7,13.71,13.7,13.71,46500.0
2015-02-18 14:45:00,13.71,13.72,13.71,13.71,27000.0,13.71,13.72,13.71,13.71,27000.0
2015-02-18 14:50:00,13.71,13.72,13.71,13.71,48000.0,13.71,13.72,13.71,13.71,48000.0
2015-02-18 14:55:00,13.72,13.72,13.71,13.71,43500.0,13.72,13.72,13.71,13.71,43500.0
2015-02-18 15:00:00,13.72,13.74,13.71,13.72,138000.0,13.72,13.74,13.71,13.72,138000.0
2015-02-18 15:05:00,13.72,13.74,13.72,13.73,39000.0,13.72,13.74,13.72,13.73,39000.0
2015-02-18 15:10:00,13.73,13.73,13.73,13.73,28500.0,13.73,13.73,13.73,13.73,28500.0
2015-02-18 15:15:00,13.73,13.73,13.72,13.73,138000.0,13.73,13.73,13.72,13.73,138000.0
2015-02-18 15:20:00,13.73,13.73,13.72,13.72,31500.0,13.73,13.73,13.72,13.72,31500.0
2015-02-18 15:25:00,13.72,13.72,13.72,13.72,36000.0,13.72,13.72,13.72,13.72,36000.0
2015-02-18 15:30:00,13.72,13.72,13.71,13.72,46500.0,13.72,13.72,13.71,13.72,46500.0
2015-02-18 15:35:00,13.72,13.72,13.71,13.72,57000.0,13.72,13.72,13.71,13.72,57000.0
2015-02-18 15:40:00,13.72,13.72,13.72,13.72,82500.0,13.72,13.72,13.72,13.72,82500.0
2015-02-18 15:45:00,13.72,13.72,13.72,13.72,49500.0,13.72,13.72,13.72,13.72,49500.0
2015-02-18 15:50:00,13.72,13.73,13.72,13.73,97500.0,13.72,13.73,13.72,13.73,97500.0
2015-02-18 15:55:00,13.73,13.73,13.71,13.72,189000.0,13.73,13.73,13.71,13.72,189000.0
2015-02-19 09:30:00,13.74,13.74,13.7,13.72,136500.0,13.74,13.74,13.7,13.72,136500.0
2015-02-19 09:35:00,13.72,13.74,13.72,13.74,39000.0,13.72,13.74,13.72,13.74,39000.0
2015-02-19 09:40:00,13.74,13.75,13.74,13.75,18000.0,13.74,13.75,13.74,13.75,18000.0
2015-02-19 09:45:00,13.75,13.75,13.73,13.74,21000.0,13.75,13.75,13.73,13.74,21000.0
2015-02-19 09:50:00,13.72,13.74,13.71,13.73,157500.0,13.72,13.74,13.71,13.73,157500.0
2015-02-19 09:55:00,13.73,13.76,13.72,13.76,96000.0,13.73,13.76,13.72,13.76,96000.0
2015-02-19 10:00:00,13.76,13.78,13.74,13.78,126000.0,13.76,13.78,13.74,13.78,126000.0
2015-02-19 10:05:00,13.78,13.78,13.76,13.78,70500.0,13.78,13.78,13.76,13.78,70500.0
2015-02-19 10:10:00,13.77,13.77,13.73,13.74,319500.0,13.77,13.77,13.73,13.74,319500.0
2015-02-19 10:15:00,13.74,13.74,13.71,13.72,87000.0,13.74,13.74,13.71,13.72,87000.0
2015-02-19 10:20:00,13.71,13.73,13.71,13.72,66000.0,13.71,13.73,13.71,13.72,66000.0
2015-02-19 10:25:00,13.73,13.73,13.7,13.72,81000.0,13.73,13.73,13.7,13.72,81000.0
2015-02-19 10:30:00,13.72,13.74,13.72,13.73,75000.0,13.72,13.74,13.72,13.73,75000.0
2015-02-19 10:35:00,13.73,13.76,13.73,13.74,60000.0,13.73,13.76,13.73,13.74,60000.0
2015-02-19 10:40:00,13.74,13.75,13.74,13.75,36000.0,13.74,13.75,13.74,13.75,36000.0
2015-02-19 10:45:00,13.74,13.75,13.73,13.73,18000.0,13.74,13.75,13.73,13.73,18000.0
2015-02-19 10:50:00,13.73,13.74,13.73,13.74,43500.0,13.73,13.74,13.73,13.74,43500.0
2015-02-19 10:55:00,13.73,13.73,13.73,13.73,64500.0,13.73,13.73,13.73,13.73,64500.0
2015-02-19 11:00:00,13.73,13.73,13.71,13.73,70500.0,13.73,13.73,13.71,13.73,70500.0
2015-02-19 11:05:00,13.73,13.74,13.72,13.72,39000.0,13.73,13.74,13.72,13.72,39000.0
2015-02-19 11:10:00,13.72,13.72,13.71,13.71,37500.0,13.72,13.72,13.71,13.71,37500.0
2015-02-19 11:15:00,13.7,13.71,13.7,13.71,39000.0,13.7,13.71,13.7,13.71,39000.0
2015-02-19 11:20:00,13.7,13.71,13.7,13.71,60000.0,13.7,13.71,13.7,13.71,60000.0
2015-02-19 11:25:00,13.71,13.72,13.7,13.7,183000.0,13.71,13.72,13.7,13.7,183000.0
2015-02-19 11:30:00,13.7,13.71,13.69,13.71,66000.0,13.7,13.71,13.69,13.71,66000.0
2015-02-19 11:35:00,13.7,13.7,13.69,13.69,9000.0,13.7,13.7,13.69,13.69,9000.0
2015-02-19 11:40:00,13.69,13.69,13.67,13.67,67500.0,13.69,13.69,13.67,13.67,67500.0
2015-02-19 11:45:00,13.67,13.68,13.66,13.66,73500.0,13.67,13.68,13.66,13.66,73500.0
2015-02-19 11:50:00,13.65,13.66,13.65,13.66,28500.0,13.65,13.66,13.65,13.66,28500.0
2015-02-19 11:55:00,13.66,13.67,13.66,13.66,37500.0,13.66,13.67,13.66,13.66,37500.0
2015-02-19 12:00:00,13.66,13.66,13.66,13.66,15000.0,13.66,13.66,13.66,13.66,15000.0
2015-02-19 12:05:00,13.66,13.66,13.66,13.66,61500.0,13.66,13.66,13.66,13.66,61500.0
2015-02-19 12:10:00,13.64,13.64,13.64,13.64,57000.0,13.64,13.64,13.64,13.64,57000.0
2015-02-19 12:15:00,13.64,13.64,13.63,13.64,60000.0,13.64,13.64,13.63,13.64,60000.0
2015-02-19 12:20:00,13.64,13.65,13.64,13.65,48000.0,13.64,13.65,13.64,13.65,48000.0
2015-02-19 12:25:00,13.65,13.67,13.65,13.67,76500.0,13.65,13.67,13.65,13.67,76500.0
2015-02-19 12:30:00,13.67,13.67,13.65,13.65,40500.0,13.67,13.67,13.65,13.65,40500.0
2015-02-19 12:35:00,13.64,13.65,13.64,13.64,24000.0,13.64,13.65,13.64,13.64,24000.0
2015-02-19 12:40:00,13.64,13.67,13.64,13.66,18000.0,13.64,13.67,13.64,13.66,18000.0
2015-02-19 12:45:00,13.66,13.66,13.66,13.66,7500.0,13.66,13.66,13.66,13.66,7500.0
2015-02-19 12:50:00,13.66,13.67,13.66,13.67,7500.0,13.66,13.67,13.66,13.67,7500.0
2015-02-19 12:55:00,13.66,13.67,13.65,13.67,21000.0,13.66,13.67,13.65,13.67,21000.0
2015-02-19 13:00:00,13.66,13.67,13.66,13.67,6000.0,13.66,13.67,13.66,13.67,6000.0
2015-02-19 13:05:00,13.66,13.67,13.66,13.67,9000.0,13.66,13.67,13.66,13.67,9000.0
2015-02-19 13:10:00,13.66,13.68,13.65,13.67,49500.0,13.66,13.68,13.65,13.67,49500.0
2015-02-19 13:15:00,13.67,13.67,13.66,13.67,28500.0,13.67,13.67,13.66,13.67,28500.0
2015-02-19 13:20:00,13.67,13.68,13.66,13.67,63000.0,13.67,13.68,13.66,13.67,63000.0
2015-02-19 13:25:00,13.66,13.66,13.66,13.66,18000.0,13.66,13.66,13.66,13.66,18000.0
2015-02-19 13:30:00,13.66,13.67,13.66,13.67,45000.0,13.66,13.67,13.66,13.67,45000.0
2015-02-19 13:35:00,13.67,13.67,13.67,13.67,3000.0,13.67,13.67,13.67,13.67,3000.0
2015-02-19 13:40:00,13.67,13.67,13.65,13.65,39000.0,13.67,13.67,13.65,13.65,39000.0
2015-02-19 13:45:00,13.66,13.66,13.66,13.66,1500.0,13.66,13.66,13.66,13.66,1500.0
2015-02-19 13:50:00,13.67,13.67,13.66,13.67,42000.0,13.67,13.67,13.66,13.67,42000.0
2015-02-19 13:55:00,13.67,13.67,13.66,13.67,12000.0,13.67,13.67,13.66,13.67,12000.0
2015-02-19 14:00:00,13.67,13.68,13.65,13.65,156000.0,13.67,13.68,13.65,13.65,156000.0
2015-02-19 14:05:00,13.65,13.66,13.62,13.62,219000.0,13.65,13.66,13.62,13.62,219000.0
2015-02-19 14:10:00,13.62,13.62,13.61,13.62,58500.0,13.62,13.62,13.61,13.62,58500.0
2015-02-19 14:15:00,13.62,13.62,13.61,13.61,16500.0,13.62,13.62,13.61,13.61,16500.0
2015-02-19 14:20:00,13.61,13.61,13.61,13.61,21000.0,13.61,13.61,13.61,13.61,21000.0
2015-02-19 14:25:00,13.62,13.62,13.61,13.61,12000.0,13.62,13.62,13.61,13.61,12000.0
2015-02-19 14:30:00,13.61,13.63,13.61,13.63,19500.0,13.61,13.63,13.61,13.63,19500.0
2015-02-19 14:35:00,13.63,13.63,13.62,13.62,22500.0,13.63,13.63,13.62,13.62,22500.0
2015-02-19 14:40:00,13.62,13.62,13.61,13.62,16500.0,13.62,13.62,13.61,13.62,16500.0
2015-02-19 14:45:00,13.63,13.63,13.63,13.63,36000.0,13.63,13.63,13.63,13.63,36000.0
2015-02-19 14:50:00,13.64,13.64,13.64,13.64,15000.0,13.64,13.64,13.64,13.64,15000.0
2015-02-19 14:55:00,13.63,13.65,13.63,13.65,37500.0,13.63,13.65,13.63,13.65,37500.0
2015-02-19 15:00:00,13.65,13.66,13.65,13.66,22500.0,13.65,13.66,13.65,13.66,22500.0
2015-02-19 15:05:00,13.66,13.67,13.66,13.67,33000.0,13.66,13.67,13.66,13.67,33000.0
2015-02-19 15:10:00,13.66,13.67,13.66,13.67,46500.0,13.66,13.67,13.66,13.67,46500.0
2015-02-19 15:15:00,13.66,13.68,13.66,13.67,61500.0,13.66,13.68,13.66,13.67,61500.0
2015-02-19 15:20:00,13.67,13.68,13.66,13.67,40500.0,13.67,13.68,13.66,13.67,40500.0
2015-02-19 15:25:00,13.67,13.67,13.65,13.65,58500.0,13.67,13.67,13.65,13.65,58500.0
2015-02-19 15:30:00,13.65,13.66,13.64,13.65,51000.0,13.65,13.66,13.64,13.65,51000.0
2015-02-19 15:35:00,13.66,13.66,13.66,13.66,24000.0,13.66,13.66,13.66,13.66,24000.0
2015-02-19 15:40:00,13.66,13.66,13.65,13.65,27000.0,13.66,13.66,13.65,13.65,27000.0
2015-02-19 15:45:00,13.65,13.66,13.65,13.66,49500.0,13.65,13.66,13.65,13.66,49500.0
2015-02-19 15:50:00,13.66,13.67,13.65,13.66,67500.0,13.66,13.67,13.65,13.66,67500.0
2015-02-19 15:55:00,13.66,13.67,13.66,13.66,142500.0,13.66,13.67,13.66,13.66,142500.0
2015-02-20 09:30:00,13.68,13.68,13.62,13.62,663000.0,13.68,13.68,13.62,13.62,663000.0
2015-02-20 09:35:00,13.64,13.64,13.61,13.61,19500.0,13.64,13.64,13.61,13.61,19500.0
2015-02-20 09:40:00,13.6,13.6,13.57,13.57,27000.0,13.6,13.6,13.57,13.57,27000.0
2015-02-20 09:45:00,13.59,13.63,13.59,13.61,33000.0,13.59,13.63,13.59,13.61,33000.0
2015-02-20 09:50:00,13.6,13.61,13.59,13.6,39000.0,13.6,13.61,13.59,13.6,39000.0
2015-02-20 09:55:00,13.63,13.63,13.56,13.56,48000.0,13.63,13.63,13.56,13.56,48000.0
2015-02-20 10:00:00,13.56,13.58,13.54,13.58,37500.0,13.56,13.58,13.54,13.58,37500.0
2015-02-20 10:05:00,13.58,13.59,13.58,13.59,76500.0,13.58,13.59,13.58,13.59,76500.0
2015-02-20 10:10:00,13.58,13.59,13.58,13.58,34500.0,13.58,13.59,13.58,13.58,34500.0
2015-02-20 10:15:00,13.58,13.59,13.57,13.57,42000.0,13.58,13.59,13.57,13.57,42000.0
2015-02-20 10:20:00,13.57,13.58,13.56,13.58,28500.0,13.57,13.58,13.56,13.58,28500.0
2015-02-20 10:25:00,13.58,13.59,13.56,13.57,165000.0,13.58,13.59,13.56,13.57,165000.0
2015-02-20 10:30:00,13.56,13.58,13.56,13.58,21000.0,13.56,13.58,13.56,13.58,21000.0
2015-02-20 10:35:00,13.59,13.62,13.59,13.62,15000.0,13.59,13.62,13.59,13.62,15000.0
2015-02-20 10:40:00,13.64,13.64,13.61,13.61,27000.0,13.64,13.64,13.61,13.61,27000.0
2015-02-20 10:45:00,13.61,13.62,13.6,13.6,18000.0,13.61,13.62,13.6,13.6,18000.0
2015-02-20 10:50:00,13.61,13.61,13.6,13.6,18000.0,13.61,13.61,13.6,13.6,18000.0
2015-02-20 10:55:00,13.6,13.61,13.59,13.59,40500.0,13.6,13.61,13.59,13.59,40500.0
2015-02-20 11:00:00,13.6,13.61,13.6,13.61,51000.0,13.6,13.61,13.6,13.61,51000.0
2015-02-20 11:05:00,13.61,13.61,13.59,13.59,34500.0,13.61,13.61,13.59,13.59,34500.0
2015-02-20 11:10:00,13.59,13.59,13.57,13.58,24000.0,13.59,13.59,13.57,13.58,24000.0
2015-02-20 11:15:00,13.58,13.58,13.57,13.58,12000.0,13.58,13.58,13.57,13.58,12000.0
2015-02-20 11:20:00,13.59,13.6,13.58,13.58,22500.0,13.59,13.6,13.58,13.58,22500.0
2015-02-20 11:25:00,13.58,13.6,13.58,13.6,9000.0,13.58,13.6,13.58,13.6,9000.0
2015-02-20 11:30:00,13.59,13.59,13.58,13.59,22500.0,13.59,13.59,13.58,13.59,22500.0
2015-02-20 11:35:00,13.59,13.59,13.57,13.57,25500.0,13.59,13.59,13.57,13.57,25500.0
2015-02-20 11:40:00,13.58,13.58,13.58,13.58,22500.0,13.58,13.58,13.58,13.58,22500.0
2015-02-20 11:45:00,13.58,13.59,13.57,13.59,28500.0,13.58,13.59,13.57,13.59,28500.0
2015-02-20 11:50:00,13.59,13.59,13.58,13.58,10500.0,13.59,13.59,13.58,13.58,10500.0
2015-02-20 11:55:00,13.58,13.59,13.58,13.59,60000.0,13.58,13.59,13.58,13.59,60000.0
2015-02-20 12:00:00,13.59,13.61,13.58,13.6,72000.0,13.59,13.61,13.58,13.6,72000.0
2015-02-20 12:05:00,13.59,13.59,13.58,13.58,7500.0,13.59,13.59,13.58,13.58,7500.0
2015-02-20 12:10:00,13.59,13.6,13.59,13.59,24000.0,13.59,13.6,13.59,13.59,24000.0
2015-02-20 12:15:00,13.6,13.6,13.6,13.6,16500.0,13.6,13.6,13.6,13.6,16500.0
2015-02-20 12:20:00,13.6,13.6,13.59,13.6,13500.0,13.6,13.6,13.59,13.6,13500.0
2015-02-20 12:25:00,13.6,13.6,13.6,13.6,3000.0,13.6,13.6,13.6,13.6,3000.0
2015-02-20 12:30:00,13.6,13.62,13.6,13.61,106500.0,13.6,13.62,13.6,13.61,106500.0
2015-02-20 12:35:00,13.63,13.64,13.61,13.63,144000.0,13.63,13.64,13.61,13.63,144000.0
2015-02-20 12:40:00,13.63,13.65,13.62,13.64,91500.0,13.63,13.65,13.62,13.64,91500.0
2015-02-20 12:45:00,13.63,13.63,13.62,13.63,16500.0,13.63,13.63,13.62,13.63,16500.0
2015-02-20 12:50:00,13.63,13.64,13.62,13.64,82500.0,13.63,13.64,13.62,13.64,82500.0
2015-02-20 12:55:00,13.64,13.64,13.63,13.64,25500.0,13.64,13.64,13.63,13.64,25500.0
2015-02-20 13:00:00,13.64,13.64,13.62,13.62,58500.0,13.64,13.64,13.62,13.62,58500.0
2015-02-20 13:05:00,13.62,13.63,13.61,13.61,27000.0,13.62,13.63,13.61,13.61,27000.0
2015-02-20 13:10:00,13.62,13.63,13.62,13.62,52500.0,13.62,13.63,13.62,13.62,52500.0
2015-02-20 13:15:00,13.62,13.63,13.61,13.62,19500.0,13.62,13.63,13.61,13.62,19500.0
2015-02-20 13:20:00,13.62,13.63,13.62,13.63,10500.0,13.62,13.63,13.62,13.63,10500.0
2015-02-20 13:25:00,13.63,13.64,13.63,13.64,24000.0,13.63,13.64,13.63,13.64,24000.0
2015-02-20 13:30:00,13.64,13.64,13.63,13.64,22500.0,13.64,13.64,13.63,13.64,22500.0
2015-02-20 13:35:00,13.64,13.64,13.63,13.64,105000.0,13.64,13.64,13.63,13.64,105000.0
2015-02-20 13:40:00,13.64,13.64,13.64,13.64,165000.0,13.64,13.64,13.64,13.64,165000.0
2015-02-20 13:45:00,13.64,13.65,13.64,13.65,37500.0,13.64,13.65,13.64,13.65,37500.0
2015-02-20 13:50:00,13.65,13.65,13.65,13.65,49500.0,13.65,13.65,13.65,13.65,49500.0
2015-02-20 13:55:00,13.65,13.66,13.65,13.66,55500.0,13.65,13.66,13.65,13.66,55500.0
2015-02-20 14:00:00,13.65,13.66,13.65,13.66,13500.0,13.65,13.66,13.65,13.66,13500.0
2015-02-20 14:05:00,13.67,13.67,13.66,13.66,28500.0,13.67,13.67,13.66,13.66,28500.0
2015-02-20 14:10:00,13.66,13.67,13.66,13.66,25500.0,13.66,13.67,13.66,13.66,25500.0
2015-02-20 14:15:00,13.66,13.67,13.65,13.66,36000.0,13.66,13.67,13.65,13.66,36000.0
2015-02-20 14:20:00,13.66,13.67,13.66,13.67,22500.0,13.66,13.67,13.66,13.67,22500.0
2015-02-20 14:25:00,13.67,13.68,13.67,13.68,10500.0,13.67,13.68,13.67,13.68,10500.0
2015-02-20 14:30:00,13.68,13.69,13.68,13.68,37500.0,13.68,13.69,13.68,13.68,37500.0
2015-02-20 14:35:00,13.68,13.69,13.68,13.69,12000.0,13.68,13.69,13.68,13.69,12000.0
2015-02-20 14:40:00,13.68,13.69,13.68,13.68,33000.0,13.68,13.69,13.68,13.68,33000.0
2015-02-20 14:45:00,13.69,13.7,13.68,13.69,30000.0,13.69,13.7,13.68,13.69,30000.0
2015-02-20 14:50:00,13.7,13.7,13.7,13.7,66000.0,13.7,13.7,13.7,13.7,66000.0
2015-02-20 14:55:00,13.7,13.72,13.7,13.72,67500.0,13.7,13.72,13.7,13.72,67500.0
2015-02-20 15:00:00,13.72,13.73,13.72,13.73,43500.0,13.72,13.73,13.72,13.73,43500.0
2015-02-20 15:05:00,13.73,13.76,13.73,13.76,85500.0,13.73,13.76,13.73,13.76,85500.0
2015-02-20 15:10:00,13.76,13.78,13.75,13.76,241500.0,13.76,13.78,13.75,13.76,241500.0
2015-02-20 15:15:00,13.76,13.76,13.75,13.76,120000.0,13.76,13.76,13.75,13.76,120000.0
2015-02-20 15:20:00,13.76,13.76,13.75,13.75,138000.0,13.76,13.76,13.75,13.75,138000.0
2015-02-20 15:25:00,13.74,13.74,13.73,13.74,78000.0,13.74,13.74,13.73,13.74,78000.0
2015-02-20 15:30:00,13.74,13.75,13.73,13.74,66000.0,13.74,13.75,13.73,13.74,66000.0
2015-02-20 15:35:00,13.74,13.75,13.74,13.74,51000.0,13.74,13.75,13.74,13.74,51000.0
2015-02-20 15:40:00,13.74,13.74,13.74,13.74,54000.0,13.74,13.74,13.74,13.74,54000.0
2015-02-20 15:45:00,13.74,13.74,13.73,13.73,124500.0,13.74,13.74,13.73,13.73,124500.0
2015-02-20 15:50:00,13.73,13.73,13.71,13.72,283500.0,13.73,13.73,13.71,13.72,283500.0
2015-02-20 15:55:00,13.72,13.73,13.72,13.72,387000.0,13.72,13.73,13.72,13.72,387000.0
2015-02-23 09:30:00,13.74,13.8,13.73,13.79,121500.0,13.74,13.8,13.73,13.79,121500.0
2015-02-23 09:35:00,13.78,13.79,13.77,13.77,30000.0,13.78,13.79,13.77,13.77,30000.0
2015-02-23 09:40:00,13.78,13.83,13.78,13.81,45000.0,13.78,13.83,13.78,13.81,45000.0
2015-02-23 09:45:00,13.87,13.87,13.78,13.78,16500.0,13.87,13.87,13.78,13.78,16500.0
2015-02-23 09:50:00,13.78,13.78,13.72,13.73,117000.0,13.78,13.78,13.72,13.73,117000.0
2015-02-23 09:55:00,13.74,13.76,13.74,13.75,19500.0,13.74,13.76,13.74,13.75,19500.0
2015-02-23 10:00:00,13.75,13.77,13.75,13.77,25500.0,13.75,13.77,13.75,13.77,25500.0
2015-02-23 10:05:00,13.77,13.78,13.77,13.78,46500.0,13.77,13.78,13.77,13.78,46500.0
2015-02-23 10:10:00,13.79,13.8,13.77,13.8,171000.0,13.79,13.8,13.77,13.8,171000.0
2015-02-23 10:15:00,13.8,13.8,13.79,13.79,58500.0,13.8,13.8,13.79,13.79,58500.0
2015-02-23 10:20:00,13.79,13.82,13.79,13.81,43500.0,13.79,13.82,13.79,13.81,43500.0
2015-02-23 10:25:00,13.81,13.82,13.8,13.8,304500.0,13.81,13.82,13.8,13.8,304500.0
2015-02-23 10:30:00,13.81,13.81,13.8,13.8,58500.0,13.81,13.81,13.8,13.8,58500.0
2015-02-23 10:35:00,13.8,13.8,13.79,13.79,160500.0,13.8,13.8,13.79,13.79,160500.0
2015-02-23 10:40:00,13.8,13.8,13.79,13.8,268500.0,13.8,13.8,13.79,13.8,268500.0
2015-02-23 10:45:00,13.8,13.8,13.79,13.8,94500.0,13.8,13.8,13.79,13.8,94500.0
2015-02-23 10:50:00,13.79,13.8,13.79,13.8,85500.0,13.79,13.8,13.79,13.8,85500.0
2015-02-23 10:55:00,13.8,13.81,13.79,13.8,52500.0,13.8,13.81,13.79,13.8,52500.0
2015-02-23 11:00:00,13.8,13.81,13.79,13.8,63000.0,13.8,13.81,13.79,13.8,63000.0
2015-02-23 11:05:00,13.8,13.81,13.8,13.81,40500.0,13.8,13.81,13.8,13.81,40500.0
2015-02-23 11:10:00,13.81,13.81,13.79,13.79,172500.0,13.81,13.81,13.79,13.79,172500.0
2015-02-23 11:15:00,13.8,13.8,13.79,13.79,34500.0,13.8,13.8,13.79,13.79,34500.0
2015-02-23 11:20:00,13.8,13.8,13.78,13.78,85500.0,13.8,13.8,13.78,13.78,85500.0
2015-02-23 11:25:00,13.79,13.79,13.77,13.77,30000.0,13.79,13.79,13.77,13.77,30000.0
2015-02-23 11:30:00,13.77,13.79,13.77,13.79,45000.0,13.77,13.79,13.77,13.79,45000.0
2015-02-23 11:35:00,13.79,13.79,13.79,13.79,6000.0,13.79,13.79,13.79,13.79,6000.0
2015-02-23 11:40:00,13.79,13.81,13.79,13.81,49500.0,13.79,13.81,13.79,13.81,49500.0
2015-02-23 11:45:00,13.81,13.81,13.8,13.8,118500.0,13.81,13.81,13.8,13.8,118500.0
2015-02-23 11:50:00,13.8,13.81,13.8,13.8,55500.0,13.8,13.81,13.8,13.8,55500.0
2015-02-23 11:55:00,13.8,13.8,13.77,13.79,214500.0,13.8,13.8,13.77,13.79,214500.0
2015-02-23 12:00:00,13.79,13.8,13.79,13.79,133500.0,13.79,13.8,13.79,13.79,133500.0
2015-02-23 12:05:00,13.8,13.8,13.79,13.79,111000.0,13.8,13.8,13.79,13.79,111000.0
2015-02-23 12:10:00,13.79,13.8,13.79,13.8,40500.0,13.79,13.8,13.79,13.8,40500.0
2015-02-23 12:15:00,13.8,13.81,13.8,13.81,126000.0,13.8,13.81,13.8,13.81,126000.0
2015-02-23 12:20:00,13.8,13.81,13.8,13.8,51000.0,13.8,13.81,13.8,13.8,51000.0
2015-02-23 12:25:00,13.8,13.8,13.79,13.8,43500.0,13.8,13.8,13.79,13.8,43500.0
2015-02-23 12:30:00,13.8,13.81,13.79,13.8,82500.0,13.8,13.81,13.79,13.8,82500.0
2015-02-23 12:35:00,13.8,13.8,13.79,13.8,93000.0,13.8,13.8,13.79,13.8,93000.0
2015-02-23 12:40:00,13.8,13.8,13.79,13.8,154500.0,13.8,13.8,13.79,13.8,154500.0
2015-02-23 12:45:00,13.79,13.8,13.79,13.8,37500.0,13.79,13.8,13.79,13.8,37500.0
2015-02-23 12:50:00,13.8,13.8,13.79,13.79,43500.0,13.8,13.8,13.79,13.79,43500.0
2015-02-23 12:55:00,13.79,13.81,13.79,13.8,103500.0,13.79,13.81,13.79,13.8,103500.0
2015-02-23 13:00:00,13.79,13.8,13.79,13.8,52500.0,13.79,13.8,13.79,13.8,52500.0
2015-02-23 13:05:00,13.8,13.81,13.79,13.8,30000.0,13.8,13.81,13.79,13.8,30000.0
2015-02-23 13:10:00,13.8,13.81,13.8,13.8,117000.0,13.8,13.81,13.8,13.8,117000.0
2015-02-23 13:15:00,13.8,13.8,13.79,13.8,30000.0,13.8,13.8,13.79,13.8,30000.0
2015-02-23 13:20:00,13.8,13.8,13.79,13.8,129000.0,13.8,13.8,13.79,13.8,129000.0
2015-02-23 13:25:00,13.79,13.8,13.79,13.8,64500.0,13.79,13.8,13.79,13.8,64500.0
2015-02-23 13:30:00,13.79,13.8,13.79,13.8,64500.0,13.79,13.8,13.79,13.8,64500.0
2015-02-23 13:35:00,13.8,13.8,13.79,13.8,90000.0,13.8,13.8,13.79,13.8,90000.0
2015-02-23 13:40:00,13.8,13.81,13.8,13.8,141000.0,13.8,13.81,13.8,13.8,141000.0
2015-02-23 13:45:00,13.8,13.81,13.8,13.8,189000.0,13.8,13.81,13.8,13.8,189000.0
2015-02-23 13:50:00,13.8,13.81,13.8,13.81,129000.0,13.8,13.81,13.8,13.81,129000.0
2015-02-23 13:55:00,13.8,13.81,13.8,13.81,67500.0,13.8,13.81,13.8,13.81,67500.0
2015-02-23 14:00:00,13.81,13.81,13.81,13.81,250500.0,13.81,13.81,13.81,13.81,250500.0
2015-02-23 14:05:00,13.81,13.81,13.79,13.79,309000.0,13.81,13.81,13.79,13.79,309000.0
2015-02-23 14:10:00,13.79,13.79,13.78,13.79,99000.0,13.79,13.79,13.78,13.79,99000.0
2015-02-23 14:15:00,13.79,13.79,13.79,13.79,28500.0,13.79,13.79,13.79,13.79,28500.0
2015-02-23 14:20:00,13.79,13.8,13.79,13.8,106500.0,13.79,13.8,13.79,13.8,106500.0
2015-02-23 14:25:00,13.8,13.81,13.8,13.81,52500.0,13.8,13.81,13.8,13.81,52500.0
2015-02-23 14:30:00,13.81,13.82,13.81,13.82,115500.0,13.81,13.82,13.81,13.82,115500.0
2015-02-23 14:35:00,13.81,13.82,13.81,13.81,51000.0,13.81,13.82,13.81,13.81,51000.0
2015-02-23 14:40:00,13.81,13.82,13.8,13.82,52500.0,13.81,13.82,13.8,13.82,52500.0
2015-02-23 14:45:00,13.82,13.82,13.81,13.81,124500.0,13.82,13.82,13.81,13.81,124500.0
2015-02-23 14:50:00,13.81,13.81,13.81,13.81,69000.0,13.81,13.81,13.81,13.81,69000.0
2015-02-23 14:55:00,13.81,13.82,13.81,13.82,49500.0,13.81,13.82,13.81,13.82,49500.0
2015-02-23 15:00:00,13.82,13.83,13.82,13.83,73500.0,13.82,13.83,13.82,13.83,73500.0
2015-02-23 15:05:00,13.83,13.83,13.82,13.83,48000.0,13.83,13.83,13.82,13.83,48000.0
2015-02-23 15:10:00,13.83,13.84,13.82,13.84,88500.0,13.83,13.84,13.82,13.84,88500.0
2015-02-23 15:15:00,13.84,13.85,13.84,13.84,102000.0,13.84,13.85,13.84,13.84,102000.0
2015-02-23 15:20:00,13.84,13.87,13.84,13.87,166500.0,13.84,13.87,13.84,13.87,166500.0
2015-02-23 15:25:00,13.87,13.89,13.86,13.89,319500.0,13.87,13.89,13.86,13.89,319500.0
2015-02-23 15:30:00,13.89,13.89,13.88,13.88,87000.0,13.89,13.89,13.88,13.88,87000.0
2015-02-23 15:35:00,13.88,13.9,13.88,13.9,120000.0,13.88,13.9,13.88,13.9,120000.0
2015-02-23 15:40:00,13.9,13.91,13.9,13.91,90000.0,13.9,13.91,13.9,13.91,90000.0
2015-02-23 15:45:00,13.91,13.91,13.9,13.9,238500.0,13.91,13.91,13.9,13.9,238500.0
2015-02-23 15:50:00,13.9,13.9,13.89,13.89,202500.0,13.9,13.9,13.89,13.89,202500.0
2015-02-23 15:55:00,13.9,13.91,13.89,13.9,471000.0,13.9,13.91,13.89,13.9,471000.0
2015-02-24 09:30:00,13.88,13.89,13.84,13.88,124500.0,13.88,13.89,13.84,13.88,124500.0
2015-02-24 09:35:00,13.89,13.97,13.89,13.96,49500.0,13.89,13.97,13.89,13.96,49500.0
2015-02-24 09:40:00,13.96,13.96,13.87,13.89,70500.0,13.96,13.96,13.87,13.89,70500.0
2015-02-24 09:45:00,13.88,13.89,13.85,13.85,24000.0,13.88,13.89,13.85,13.85,24000.0
2015-02-24 09:50:00,13.86,13.89,13.85,13.86,63000.0,13.86,13.89,13.85,13.86,63000.0
2015-02-24 09:55:00,13.85,13.86,13.81,13.84,82500.0,13.85,13.86,13.81,13.84,82500.0
2015-02-24 10:00:00,13.85,13.85,13.82,13.83,82500.0,13.85,13.85,13.82,13.83,82500.0
2015-02-24 10:05:00,13.83,13.86,13.82,13.86,51000.0,13.83,13.86,13.82,13.86,51000.0
2015-02-24 10:10:00,13.85,13.85,13.83,13.83,18000.0,13.85,13.85,13.83,13.83,18000.0
2015-02-24 10:15:00,13.81,13.85,13.81,13.84,55500.0,13.81,13.85,13.81,13.84,55500.0
2015-02-24 10:20:00,13.83,13.86,13.83,13.85,46500.0,13.83,13.86,13.83,13.85,46500.0
2015-02-24 10:25:00,13.85,13.89,13.85,13.87,28500.0,13.85,13.89,13.85,13.87,28500.0
2015-02-24 10:30:00,13.87,13.87,13.85,13.86,48000.0,13.87,13.87,13.85,13.86,48000.0
2015-02-24 10:35:00,13.86,13.88,13.86,13.88,54000.0,13.86,13.88,13.86,13.88,54000.0
2015-02-24 10:40:00,13.88,13.88,13.85,13.86,37500.0,13.88,13.88,13.85,13.86,37500.0
2015-02-24 10:45:00,13.87,13.87,13.86,13.87,49500.0,13.87,13.87,13.86,13.87,49500.0
2015-02-24 10:50:00,13.87,13.9,13.87,13.88,172500.0,13.87,13.9,13.87,13.88,172500.0
2015-02-24 10:55:00,13.88,13.89,13.88,13.88,120000.0,13.88,13.89,13.88,13.88,120000.0
2015-02-24 11:00:00,13.89,13.9,13.88,13.89,121500.0,13.89,13.9,13.88,13.89,121500.0
2015-02-24 11:05:00,13.89,13.89,13.88,13.88,70500.0,13.89,13.89,13.88,13.88,70500.0
2015-02-24 11:10:00,13.88,13.88,13.87,13.87,49500.0,13.88,13.88,13.87,13.87,49500.0
2015-02-24 11:15:00,13.87,13.88,13.87,13.87,87000.0,13.87,13.88,13.87,13.87,87000.0
2015-02-24 11:20:00,13.86,13.86,13.83,13.84,51000.0,13.86,13.86,13.83,13.84,51000.0
2015-02-24 11:25:00,13.84,13.84,13.84,13.84,36000.0,13.84,13.84,13.84,13.84,36000.0
2015-02-24 11:30:00,13.84,13.84,13.81,13.82,103500.0,13.84,13.84,13.81,13.82,103500.0
2015-02-24 11:35:00,13.82,13.83,13.82,13.83,25500.0,13.82,13.83,13.82,13.83,25500.0
2015-02-24 11:40:00,13.83,13.83,13.82,13.82,36000.0,13.83,13.83,13.82,13.82,36000.0
2015-02-24 11:45:00,13.82,13.82,13.82,13.82,24000.0,13.82,13.82,13.82,13.82,24000.0
2015-02-24 11:50:00,13.82,13.82,13.81,13.81,19500.0,13.82,13.82,13.81,13.81,19500.0
2015-02-24 11:55:00,13.81,13.81,13.8,13.81,63000.0,13.81,13.81,13.8,13.81,63000.0
2015-02-24 12:00:00,13.82,13.82,13.8,13.82,109500.0,13.82,13.82,13.8,13.82,109500.0
2015-02-24 12:05:00,13.82,13.83,13.81,13.81,85500.0,13.82,13.83,13.81,13.81,85500.0
2015-02-24 12:10:00,13.81,13.81,13.8,13.8,147000.0,13.81,13.81,13.8,13.8,147000.0
2015-02-24 12:15:00,13.8,13.81,13.79,13.81,205500.0,13.8,13.81,13.79,13.81,205500.0
2015-02-24 12:20:00,13.81,13.81,13.8,13.8,18000.0,13.81,13.81,13.8,13.8,18000.0
2015-02-24 12:25:00,13.8,13.82,13.8,13.82,73500.0,13.8,13.82,13.8,13.82,73500.0
2015-02-24 12:30:00,13.82,13.83,13.8,13.82,70500.0,13.82,13.83,13.8,13.82,70500.0
2015-02-24 12:35:00,13.81,13.81,13.8,13.81,34500.0,13.81,13.81,13.8,13.81,34500.0
2015-02-24 12:40:00,13.81,13.82,13.81,13.82,6000.0,13.81,13.82,13.81,13.82,6000.0
2015-02-24 12:45:00,13.81,13.83,13.81,13.82,43500.0,13.81,13.83,13.81,13.82,43500.0
2015-02-24 12:50:00,13.83,13.84,13.83,13.84,13500.0,13.83,13.84,13.83,13.84,13500.0
2015-02-24 12:55:00,13.84,13.85,13.83,13.83,34500.0,13.84,13.85,13.83,13.83,34500.0
2015-02-24 13:00:00,13.83,13.83,13.81,13.82,33000.0,13.83,13.83,13.81,13.82,33000.0
2015-02-24 13:05:00,13.82,13.82,13.8,13.81,42000.0,13.82,13.82,13.8,13.81,42000.0
2015-02-24 13:10:00,13.81,13.81,13.81,13.81,13500.0,13.81,13.81,13.81,13.81,13500.0
2015-02-24 13:15:00,13.81,13.81,13.8,13.8,9000.0,13.81,13.81,13.8,13.8,9000.0
2015-02-24 13:20:00,13.8,13.8,13.8,13.8,34500.0,13.8,13.8,13.8,13.8,34500.0
2015-02-24 13:25:00,13.8,13.81,13.8,13.8,30000.0,13.8,13.81,13.8,13.8,30000.0
2015-02-24 13:30:00,13.8,13.81,13.8,13.81,22500.0,13.8,13.81,13.8,13.81,22500.0
2015-02-24 13:35:00,13.81,13.81,13.8,13.8,16500.0,13.81,13.81,13.8,13.8,16500.0
2015-02-24 13:40:00,13.81,13.82,13.81,13.81,19500.0,13.81,13.82,13.81,13.81,19500.0
2015-02-24 13:45:00,13.82,13.82,13.81,13.81,24000.0,13.82,13.82,13.81,13.81,24000.0
2015-02-24 13:50:00,13.81,13.81,13.8,13.81,28500.0,13.81,13.81,13.8,13.81,28500.0
2015-02-24 13:55:00,13.82,13.82,13.82,13.82,15000.0,13.82,13.82,13.82,13.82,15000.0
2015-02-24 14:00:00,13.83,13.83,13.81,13.82,13500.0,13.83,13.83,13.81,13.82,13500.0
2015-02-24 14:05:00,13.82,13.83,13.81,13.83,46500.0,13.82,13.83,13.81,13.83,46500.0
2015-02-24 14:10:00,13.83,13.84,13.83,13.83,33000.0,13.83,13.84,13.83,13.83,33000.0
2015-02-24 14:15:00,13.83,13.83,13.81,13.81,45000.0,13.83,13.83,13.81,13.81,45000.0
2015-02-24 14:20:00,13.81,13.81,13.81,13.81,16500.0,13.81,13.81,13.81,13.81,16500.0
2015-02-24 14:25:00,13.81,13.81,13.81,13.81,18000.0,13.81,13.81,13.81,13.81,18000.0
2015-02-24 14:30:00,13.81,13.81,13.81,13.81,4500.0,13.81,13.81,13.81,13.81,4500.0
2015-02-24 14:35:00,13.81,13.84,13.81,13.84,52500.0,13.81,13.84,13.81,13.84,52500.0
2015-02-24 14:40:00,13.84,13.84,13.84,13.84,21000.0,13.84,13.84,13.84,13.84,21000.0
2015-02-24 14:45:00,13.83,13.84,13.83,13.84,3000.0,13.83,13.84,13.83,13.84,3000.0
2015-02-24 14:50:00,13.84,13.85,13.84,13.84,15000.0,13.84,13.85,13.84,13.84,15000.0
2015-02-24 14:55:00,13.84,13.84,13.84,13.84,18000.0,13.84,13.84,13.84,13.84,18000.0
2015-02-24 15:00:00,13.84,13.85,13.84,13.84,28500.0,13.84,13.85,13.84,13.84,28500.0
2015-02-24 15:05:00,13.84,13.84,13.84,13.84,42000.0,13.84,13.84,13.84,13.84,42000.0
2015-02-24 15:10:00,13.84,13.84,13.83,13.83,21000.0,13.84,13.84,13.83,13.83,21000.0
2015-02-24 15:15:00,13.83,13.84,13.83,13.83,27000.0,13.83,13.84,13.83,13.83,27000.0
2015-02-24 15:20:00,13.83,13.85,13.83,13.85,22500.0,13.83,13.85,13.83,13.85,22500.0
2015-02-24 15:25:00,13.85,13.85,13.83,13.83,37500.0,13.85,13.85,13.83,13.83,37500.0
2015-02-24 15:30:00,13.84,13.84,13.83,13.84,88500.0,13.84,13.84,13.83,13.84,88500.0
2015-02-24 15:35:00,13.84,13.84,13.84,13.84,30000.0,13.84,13.84,13.84,13.84,30000.0
2015-02-24 15:40:00,13.85,13.86,13.84,13.84,166500.0,13.85,13.86,13.84,13.84,166500.0
2015-02-24 15:45:00,13.85,13.85,13.84,13.84,88500.0,13.85,13.85,13.84,13.84,88500.0
2015-02-24 15:50:00,13.84,13.84,13.84,13.84,94500.0,13.84,13.84,13.84,13.84,94500.0
2015-02-24 15:55:00,13.84,13.85,13.83,13.84,256500.0,13.84,13.85,13.83,13.84,256500.0
2015-02-25 09:30:00,13.82,13.89,13.82,13.89,139500.0,13.82,13.89,13.82,13.89,139500.0
2015-02-25 09:35:00,13.89,13.92,13.83,13.91,99000.0,13.89,13.92,13.83,13.91,99000.0
2015-02-25 09:40:00,13.9,13.92,13.89,13.91,55500.0,13.9,13.92,13.89,13.91,55500.0
2015-02-25 09:45:00,13.89,13.95,13.89,13.95,141000.0,13.89,13.95,13.89,13.95,141000.0
2015-02-25 09:50:00,13.96,13.96,13.85,13.88,159000.0,13.96,13.96,13.85,13.88,159000.0
2015-02-25 09:55:00,13.9,13.93,13.89,13.9,163500.0,13.9,13.93,13.89,13.9,163500.0
2015-02-25 10:00:00,13.89,13.93,13.88,13.92,162000.0,13.89,13.93,13.88,13.92,162000.0
2015-02-25 10:05:00,13.92,13.92,13.9,13.92,145500.0,13.92,13.92,13.9,13.92,145500.0
2015-02-25 10:10:00,13.94,13.94,13.87,13.87,244500.0,13.94,13.94,13.87,13.87,244500.0
2015-02-25 10:15:00,13.86,13.87,13.84,13.84,139500.0,13.86,13.87,13.84,13.84,139500.0
2015-02-25 10:20:00,13.84,13.86,13.84,13.85,151500.0,13.84,13.86,13.84,13.85,151500.0
2015-02-25 10:25:00,13.85,13.88,13.85,13.86,468000.0,13.85,13.88,13.85,13.86,468000.0
2015-02-25 10:30:00,13.86,13.89,13.86,13.87,415500.0,13.86,13.89,13.86,13.87,415500.0
2015-02-25 10:35:00,13.87,13.88,13.86,13.88,49500.0,13.87,13.88,13.86,13.88,49500.0
2015-02-25 10:40:00,13.88,13.89,13.88,13.88,85500.0,13.88,13.89,13.88,13.88,85500.0
2015-02-25 10:45:00,13.9,13.9,13.89,13.89,28500.0,13.9,13.9,13.89,13.89,28500.0
2015-02-25 10:50:00,13.89,13.91,13.89,13.91,79500.0,13.89,13.91,13.89,13.91,79500.0
2015-02-25 10:55:00,13.91,13.92,13.9,13.91,72000.0,13.91,13.92,13.9,13.91,72000.0
2015-02-25 11:00:00,13.92,13.93,13.91,13.92,93000.0,13.92,13.93,13.91,13.92,93000.0
2015-02-25 11:05:00,13.92,13.92,13.9,13.91,48000.0,13.92,13.92,13.9,13.91,48000.0
2015-02-25 11:10:00,13.91,13.93,13.91,13.92,39000.0,13.91,13.93,13.91,13.92,39000.0
2015-02-25 11:15:00,13.92,13.93,13.92,13.93,46500.0,13.92,13.93,13.92,13.93,46500.0
2015-02-25 11:20:00,13.93,13.94,13.93,13.93,64500.0,13.93,13.94,13.93,13.93,64500.0
2015-02-25 11:25:00,13.93,13.93,13.93,13.93,55500.0,13.93,13.93,13.93,13.93,55500.0
2015-02-25 11:30:00,13.93,13.94,13.92,13.93,36000.0,13.93,13.94,13.92,13.93,36000.0
2015-02-25 11:35:00,13.92,13.93,13.89,13.89,114000.0,13.92,13.93,13.89,13.89,114000.0
2015-02-25 11:40:00,13.89,13.9,13.88,13.89,88500.0,13.89,13.9,13.88,13.89,88500.0
2015-02-25 11:45:00,13.88,13.88,13.87,13.87,28500.0,13.88,13.88,13.87,13.87,28500.0
2015-02-25 11:50:00,13.87,13.88,13.87,13.87,33000.0,13.87,13.88,13.87,13.87,33000.0
2015-02-25 11:55:00,13.87,13.87,13.85,13.85,25500.0,13.87,13.87,13.85,13.85,25500.0
2015-02-25 12:00:00,13.86,13.87,13.86,13.86,75000.0,13.86,13.87,13.86,13.86,75000.0
2015-02-25 12:05:00,13.86,13.87,13.86,13.86,28500.0,13.86,13.87,13.86,13.86,28500.0
2015-02-25 12:10:00,13.87,13.87,13.86,13.86,75000.0,13.87,13.87,13.86,13.86,75000.0
2015-02-25 12:15:00,13.86,13.87,13.85,13.86,58500.0,13.86,13.87,13.85,13.86,58500.0
2015-02-25 12:20:00,13.86,13.87,13.86,13.86,97500.0,13.86,13.87,13.86,13.86,97500.0
2015-02-25 12:25:00,13.86,13.86,13.86,13.86,27000.0,13.86,13.86,13.86,13.86,27000.0
2015-02-25 12:30:00,13.87,13.87,13.86,13.87,109500.0,13.87,13.87,13.86,13.87,109500.0
2015-02-25 12:35:00,13.87,13.87,13.85,13.85,15000.0,13.87,13.87,13.85,13.85,15000.0
2015-02-25 12:40:00,13.85,13.87,13.85,13.87,51000.0,13.85,13.87,13.85,13.87,51000.0
2015-02-25 12:45:00,13.87,13.87,13.86,13.86,40500.0,13.87,13.87,13.86,13.86,40500.0
2015-02-25 12:50:00,13.86,13.87,13.86,13.87,75000.0,13.86,13.87,13.86,13.87,75000.0
2015-02-25 12:55:00,13.87,13.87,13.86,13.86,105000.0,13.87,13.87,13.86,13.86,105000.0
2015-02-25 13:00:00,13.86,13.88,13.86,13.88,82500.0,13.86,13.88,13.86,13.88,82500.0
2015-02-25 13:05:00,13.88,13.88,13.86,13.86,106500.0,13.88,13.88,13.86,13.86,106500.0
2015-02-25 13:10:00,13.86,13.87,13.86,13.87,33000.0,13.86,13.87,13.86,13.87,33000.0
2015-02-25 13:15:00,13.87,13.87,13.86,13.87,40500.0,13.87,13.87,13.86,13.87,40500.0
2015-02-25 13:20:00,13.87,13.87,13.87,13.87,12000.0,13.87,13.87,13.87,13.87,12000.0
2015-02-25 13:25:00,13.87,13.87,13.86,13.86,31500.0,13.87,13.87,13.86,13.86,31500.0
2015-02-25 13:30:00,13.87,13.87,13.86,13.86,24000.0,13.87,13.87,13.86,13.86,24000.0
2015-02-25 13:35:00,13.85,13.87,13.85,13.87,54000.0,13.85,13.87,13.85,13.87,54000.0
2015-02-25 13:40:00,13.87,13.89,13.86,13.89,105000.0,13.87,13.89,13.86,13.89,105000.0
2015-02-25 13:45:00,13.89,13.91,13.89,13.9,31500.0,13.89,13.91,13.89,13.9,31500.0
2015-02-25 13:50:00,13.91,13.91,13.9,13.91,21000.0,13.91,13.91,13.9,13.91,21000.0
2015-02-25 13:55:00,13.91,13.92,13.91,13.91,36000.0,13.91,13.92,13.91,13.91,36000.0
2015-02-25 14:00:00,13.91,13.93,13.91,13.92,57000.0,13.91,13.93,13.91,13.92,57000.0
2015-02-25 14:05:00,13.91,13.91,13.9,13.91,27000.0,13.91,13.91,13.9,13.91,27000.0
2015-02-25 14:10:00,13.91,13.92,13.91,13.92,42000.0,13.91,13.92,13.91,13.92,42000.0
2015-02-25 14:15:00,13.92,13.93,13.91,13.93,43500.0,13.92,13.93,13.91,13.93,43500.0
2015-02-25 14:20:00,13.92,13.92,13.91,13.92,39000.0,13.92,13.92,13.91,13.92,39000.0
2015-02-25 14:25:00,13.91,13.92,13.9,13.91,45000.0,13.91,13.92,13.9,13.91,45000.0
2015-02-25 14:30:00,13.91,13.91,13.89,13.89,27000.0,13.91,13.91,13.89,13.89,27000.0
2015-02-25 14:35:00,13.9,13.91,13.89,13.89,51000.0,13.9,13.91,13.89,13.89,51000.0
2015-02-25 14:40:00,13.88,13.9,13.88,13.9,76500.0,13.88,13.9,13.88,13.9,76500.0
2015-02-25 14:45:00,13.9,13.9,13.89,13.89,157500.0,13.9,13.9,13.89,13.89,157500.0
2015-02-25 14:50:00,13.89,13.89,13.87,13.89,48000.0,13.89,13.89,13.87,13.89,48000.0
2015-02-25 14:55:00,13.9,13.91,13.89,13.91,45000.0,13.9,13.91,13.89,13.91,45000.0
2015-02-25 15:00:00,13.91,13.91,13.89,13.89,49500.0,13.91,13.91,13.89,13.89,49500.0
2015-02-25 15:05:00,13.89,13.9,13.88,13.89,78000.0,13.89,13.9,13.88,13.89,78000.0
2015-02-25 15:10:00,13.89,13.9,13.89,13.89,45000.0,13.89,13.9,13.89,13.89,45000.0
2015-02-25 15:15:00,13.89,13.9,13.89,13.9,73500.0,13.89,13.9,13.89,13.9,73500.0
2015-02-25 15:20:00,13.89,13.9,13.89,13.89,60000.0,13.89,13.9,13.89,13.89,60000.0
2015-02-25 15:25:00,13.88,13.88,13.87,13.88,150000.0,13.88,13.88,13.87,13.88,150000.0
2015-02-25 15:30:00,13.88,13.9,13.88,13.89,106500.0,13.88,13.9,13.88,13.89,106500.0
2015-02-25 15:35:00,13.9,13.9,13.89,13.9,64500.0,13.9,13.9,13.89,13.9,64500.0
2015-02-25 15:40:00,13.9,13.9,13.88,13.89,88500.0,13.9,13.9,13.88,13.89,88500.0
2015-02-25 15:45:00,13.89,13.91,13.88,13.91,126000.0,13.89,13.91,13.88,13.91,126000.0
2015-02-25 15:50:00,13.91,13.92,13.9,13.92,133500.0,13.91,13.92,13.9,13.92,133500.0
2015-02-25 15:55:00,13.92,13.92,13.91,13.91,282000.0,13.92,13.92,13.91,13.91,282000.0
2015-02-26 09:30:00,13.87,13.9,13.82,13.88,117000.0,13.87,13.9,13.82,13.88,117000.0
2015-02-26 09:35:00,13.9,13.96,13.9,13.94,36000.0,13.9,13.96,13.9,13.94,36000.0
2015-02-26 09:40:00,13.95,13.97,13.93,13.95,99000.0,13.95,13.97,13.93,13.95,99000.0
2015-02-26 09:45:00,13.94,13.94,13.88,13.91,162000.0,13.94,13.94,13.88,13.91,162000.0
2015-02-26 09:50:00,13.91,13.91,13.87,13.87,28500.0,13.91,13.91,13.87,13.87,28500.0
2015-02-26 09:55:00,13.87,13.93,13.87,13.92,88500.0,13.87,13.93,13.87,13.92,88500.0
2015-02-26 10:00:00,13.91,13.93,13.89,13.89,76500.0,13.91,13.93,13.89,13.89,76500.0
2015-02-26 10:05:00,13.89,13.9,13.89,13.9,52500.0,13.89,13.9,13.89,13.9,52500.0
2015-02-26 10:10:00,13.91,13.92,13.87,13.87,22500.0,13.91,13.92,13.87,13.87,22500.0
2015-02-26 10:15:00,13.88,13.91,13.88,13.91,34500.0,13.88,13.91,13.88,13.91,34500.0
2015-02-26 10:20:00,13.91,13.92,13.89,13.89,70500.0,13.91,13.92,13.89,13.89,70500.0
2015-02-26 10:25:00,13.9,13.93,13.89,13.92,108000.0,13.9,13.93,13.89,13.92,108000.0
2015-02-26 10:30:00,13.92,13.93,13.9,13.91,34500.0,13.92,13.93,13.9,13.91,34500.0
2015-02-26 10:35:00,13.92,13.95,13.92,13.93,180000.0,13.92,13.95,13.92,13.93,180000.0
2015-02-26 10:40:00,13.94,13.94,13.92,13.94,157500.0,13.94,13.94,13.92,13.94,157500.0
2015-02-26 10:45:00,13.95,13.95,13.94,13.94,18000.0,13.95,13.95,13.94,13.94,18000.0
2015-02-26 10:50:00,13.94,13.94,13.93,13.93,55500.0,13.94,13.94,13.93,13.93,55500.0
2015-02-26 10:55:00,13.93,13.93,13.92,13.92,21000.0,13.93,13.93,13.92,13.92,21000.0
2015-02-26 11:00:00,13.92,13.93,13.91,13.93,28500.0,13.92,13.93,13.91,13.93,28500.0
2015-02-26 11:05:00,13.93,13.93,13.92,13.92,13500.0,13.93,13.93,13.92,13.92,13500.0
2015-02-26 11:10:00,13.92,13.93,13.91,13.92,73500.0,13.92,13.93,13.91,13.92,73500.0
2015-02-26 11:15:00,13.92,13.92,13.91,13.91,45000.0,13.92,13.92,13.91,13.91,45000.0
2015-02-26 11:20:00,13.91,13.91,13.9,13.9,21000.0,13.91,13.91,13.9,13.9,21000.0
2015-02-26 11:25:00,13.9,13.9,13.9,13.9,16500.0,13.9,13.9,13.9,13.9,16500.0
2015-02-26 11:30:00,13.9,13.91,13.89,13.91,78000.0,13.9,13.91,13.89,13.91,78000.0
2015-02-26 11:35:00,13.91,13.93,13.91,13.93,96000.0,13.91,13.93,13.91,13.93,96000.0
2015-02-26 11:40:00,13.93,13.94,13.93,13.93,16500.0,13.93,13.94,13.93,13.93,16500.0
2015-02-26 11:45:00,13.93,13.93,13.92,13.93,40500.0,13.93,13.93,13.92,13.93,40500.0
2015-02-26 11:50:00,13.92,13.93,13.92,13.92,37500.0,13.92,13.93,13.92,13.92,37500.0
2015-02-26 11:55:00,13.93,13.94,13.92,13.92,18000.0,13.93,13.94,13.92,13.92,18000.0
2015-02-26 12:00:00,13.92,13.93,13.92,13.93,15000.0,13.92,13.93,13.92,13.93,15000.0
2015-02-26 12:05:00,13.93,13.93,13.91,13.91,30000.0,13.93,13.93,13.91,13.91,30000.0
2015-02-26 12:10:00,13.91,13.92,13.91,13.92,4500.0,13.91,13.92,13.91,13.92,4500.0
2015-02-26 12:15:00,13.92,13.93,13.92,13.92,37500.0,13.92,13.93,13.92,13.92,37500.0
2015-02-26 12:20:00,13.92,13.93,13.91,13.93,22500.0,13.92,13.93,13.91,13.93,22500.0
2015-02-26 12:25:00,13.93,13.93,13.91,13.92,9000.0,13.93,13.93,13.91,13.92,9000.0
2015-02-26 12:30:00,13.92,13.92,13.92,13.92,19500.0,13.92,13.92,13.92,13.92,19500.0
2015-02-26 12:35:00,13.93,13.95,13.93,13.94,39000.0,13.93,13.95,13.93,13.94,39000.0
2015-02-26 12:40:00,13.94,13.94,13.94,13.94,3000.0,13.94,13.94,13.94,13.94,3000.0
2015-02-26 12:45:00,13.94,13.95,13.93,13.95,18000.0,13.94,13.95,13.93,13.95,18000.0
2015-02-26 12:50:00,13.96,13.96,13.95,13.96,54000.0,13.96,13.96,13.95,13.96,54000.0
2015-02-26 12:55:00,13.96,13.98,13.96,13.98,66000.0,13.96,13.98,13.96,13.98,66000.0
2015-02-26 13:00:00,13.97,13.98,13.97,13.98,91500.0,13.97,13.98,13.97,13.98,91500.0
2015-02-26 13:05:00,13.98,13.98,13.97,13.97,117000.0,13.98,13.98,13.97,13.97,117000.0
2015-02-26 13:10:00,13.97,13.97,13.95,13.95,28500.0,13.97,13.97,13.95,13.95,28500.0
2015-02-26 13:15:00,13.95,13.95,13.94,13.94,7500.0,13.95,13.95,13.94,13.94,7500.0
2015-02-26 13:20:00,13.93,13.93,13.91,13.91,16500.0,13.93,13.93,13.91,13.91,16500.0
2015-02-26 13:25:00,13.91,13.93,13.91,13.93,42000.0,13.91,13.93,13.91,13.93,42000.0
2015-02-26 13:30:00,13.93,13.93,13.93,13.93,4500.0,13.93,13.93,13.93,13.93,4500.0
2015-02-26 13:35:00,13.92,13.94,13.92,13.94,121500.0,13.92,13.94,13.92,13.94,121500.0
2015-02-26 13:40:00,13.93,13.94,13.93,13.94,19500.0,13.93,13.94,13.93,13.94,19500.0
2015-02-26 13:45:00,13.94,13.94,13.93,13.94,30000.0,13.94,13.94,13.93,13.94,30000.0
2015-02-26 13:50:00,13.93,13.95,13.93,13.95,25500.0,13.93,13.95,13.93,13.95,25500.0
2015-02-26 13:55:00,13.95,13.95,13.95,13.95,12000.0,13.95,13.95,13.95,13.95,12000.0
2015-02-26 14:00:00,13.95,13.95,13.94,13.94,49500.0,13.95,13.95,13.94,13.94,49500.0
2015-02-26 14:05:00,13.95,13.95,13.94,13.95,34500.0,13.95,13.95,13.94,13.95,34500.0
2015-02-26 14:10:00,13.95,13.95,13.94,13.95,27000.0,13.95,13.95,13.94,13.95,27000.0
2015-02-26 14:15:00,13.94,13.95,13.94,13.95,42000.0,13.94,13.95,13.94,13.95,42000.0
2015-02-26 14:20:00,13.95,13.96,13.95,13.96,46500.0,13.95,13.96,13.95,13.96,46500.0
2015-02-26 14:25:00,13.96,13.96,13.94,13.95,19500.0,13.96,13.96,13.94,13.95,19500.0
2015-02-26 14:30:00,13.95,13.95,13.94,13.95,33000.0,13.95,13.95,13.94,13.95,33000.0
2015-02-26 14:35:00,13.95,13.95,13.94,13.94,28500.0,13.95,13.95,13.94,13.94,28500.0
2015-02-26 14:40:00,13.94,13.96,13.94,13.95,405000.0,13.94,13.96,13.94,13.95,405000.0
2015-02-26 14:45:00,13.96,13.97,13.95,13.96,213000.0,13.96,13.97,13.95,13.96,213000.0
2015-02-26 14:50:00,13.96,13.97,13.96,13.97,123000.0,13.96,13.97,13.96,13.97,123000.0
2015-02-26 14:55:00,13.97,13.97,13.96,13.96,136500.0,13.97,13.97,13.96,13.96,136500.0
2015-02-26 15:00:00,13.97,13.97,13.96,13.96,105000.0,13.97,13.97,13.96,13.96,105000.0
2015-02-26 15:05:00,13.96,13.96,13.95,13.96,63000.0,13.96,13.96,13.95,13.96,63000.0
2015-02-26 15:10:00,13.96,13.97,13.95,13.97,163500.0,13.96,13.97,13.95,13.97,163500.0
2015-02-26 15:15:00,13.96,13.98,13.96,13.97,106500.0,13.96,13.98,13.96,13.97,106500.0
2015-02-26 15:20:00,13.97,13.97,13.97,13.97,100500.0,13.97,13.97,13.97,13.97,100500.0
2015-02-26 15:25:00,13.97,13.97,13.95,13.97,186000.0,13.97,13.97,13.95,13.97,186000.0
2015-02-26 15:30:00,13.97,13.97,13.95,13.95,144000.0,13.97,13.97,13.95,13.95,144000.0
2015-02-26 15:35:00,13.96,13.96,13.94,13.95,70500.0,13.96,13.96,13.94,13.95,70500.0
2015-02-26 15:40:00,13.95,13.97,13.95,13.96,30000.0,13.95,13.97,13.95,13.96,30000.0
2015-02-26 15:45:00,13.96,13.96,13.96,13.96,103500.0,13.96,13.96,13.96,13.96,103500.0
2015-02-26 15:50:00,13.96,13.97,13.95,13.96,135000.0,13.96,13.97,13.95,13.96,135000.0
2015-02-26 15:55:00,13.96,13.96,13.95,13.96,192000.0,13.96,13.96,13.95,13.96,192000.0
2015-02-27 09:30:00,13.99,13.99,13.96,13.96,130500.0,13.99,13.99,13.96,13.96,130500.0
2015-02-27 09:35:00,13.97,13.98,13.92,13.92,27000.0,13.97,13.98,13.92,13.92,27000.0
2015-02-27 09:40:00,13.9,13.92,13.85,13.85,40500.0,13.9,13.92,13.85,13.85,40500.0
2015-02-27 09:45:00,13.86,13.93,13.86,13.92,60000.0,13.86,13.93,13.86,13.92,60000.0
2015-02-27 09:50:00,13.94,13.94,13.88,13.88,45000.0,13.94,13.94,13.88,13.88,45000.0
2015-02-27 09:55:00,13.9,13.95,13.89,13.94,58500.0,13.9,13.95,13.89,13.94,58500.0
2015-02-27 10:00:00,13.92,13.97,13.9,13.97,46500.0,13.92,13.97,13.9,13.97,46500.0
2015-02-27 10:05:00,13.97,13.98,13.93,13.97,46500.0,13.97,13.98,13.93,13.97,46500.0
2015-02-27 10:10:00,13.97,13.97,13.93,13.93,27000.0,13.97,13.97,13.93,13.93,27000.0
2015-02-27 10:15:00,13.93,13.94,13.93,13.94,16500.0,13.93,13.94,13.93,13.94,16500.0
2015-02-27 10:20:00,13.94,13.94,13.93,13.93,36000.0,13.94,13.94,13.93,13.93,36000.0
2015-02-27 10:25:00,13.94,14.0,13.94,14.0,55500.0,13.94,14.0,13.94,14.0,55500.0
2015-02-27 10:30:00,14.0,14.0,13.97,13.97,30000.0,14.0,14.0,13.97,13.97,30000.0
2015-02-27 10:35:00,13.97,13.97,13.96,13.96,7500.0,13.97,13.97,13.96,13.96,7500.0
2015-02-27 10:40:00,13.96,13.96,13.94,13.95,16500.0,13.96,13.96,13.94,13.95,16500.0
2015-02-27 10:45:00,13.94,13.95,13.93,13.94,96000.0,13.94,13.95,13.93,13.94,96000.0
2015-02-27 10:50:00,13.94,13.95,13.92,13.95,352500.0,13.94,13.95,13.92,13.95,352500.0
2015-02-27 10:55:00,13.94,13.95,13.94,13.94,40500.0,13.94,13.95,13.94,13.94,40500.0
2015-02-27 11:00:00,13.94,13.95,13.94,13.94,24000.0,13.94,13.95,13.94,13.94,24000.0
2015-02-27 11:05:00,13.95,13.96,13.95,13.95,16500.0,13.95,13.96,13.95,13.95,16500.0
2015-02-27 11:10:00,13.95,13.95,13.94,13.94,19500.0,13.95,13.95,13.94,13.94,19500.0
2015-02-27 11:15:00,13.93,13.94,13.93,13.94,25500.0,13.93,13.94,13.93,13.94,25500.0
2015-02-27 11:20:00,13.93,13.93,13.92,13.93,31500.0,13.93,13.93,13.92,13.93,31500.0
2015-02-27 11:25:00,13.93,13.94,13.92,13.92,39000.0,13.93,13.94,13.92,13.92,39000.0
2015-02-27 11:30:00,13.92,13.93,13.92,13.93,24000.0,13.92,13.93,13.92,13.93,24000.0
2015-02-27 11:35:00,13.92,13.93,13.92,13.92,15000.0,13.92,13.93,13.92,13.92,15000.0
2015-02-27 11:40:00,13.92,13.92,13.92,13.92,10500.0,13.92,13.92,13.92,13.92,10500.0
2015-02-27 11:45:00,13.92,13.93,13.92,13.92,30000.0,13.92,13.93,13.92,13.92,30000.0
2015-02-27 11:50:00,13.92,13.92,13.91,13.91,10500.0,13.92,13.92,13.91,13.91,10500.0
2015-02-27 11:55:00,13.91,13.91,13.91,13.91,15000.0,13.91,13.91,13.91,13.91,15000.0
2015-02-27 12:00:00,13.91,13.91,13.9,13.9,19500.0,13.91,13.91,13.9,13.9,19500.0
2015-02-27 12:05:00,13.9,13.9,13.89,13.89,13500.0,13.9,13.9,13.89,13.89,13500.0
2015-02-27 12:10:00,13.89,13.89,13.88,13.88,9000.0,13.89,13.89,13.88,13.88,9000.0
2015-02-27 12:15:00,13.89,13.89,13.88,13.89,13500.0,13.89,13.89,13.88,13.89,13500.0
2015-02-27 12:20:00,13.89,13.92,13.89,13.92,33000.0,13.89,13.92,13.89,13.92,33000.0
2015-02-27 12:25:00,13.93,13.93,13.93,13.93,7500.0,13.93,13.93,13.93,13.93,7500.0
2015-02-27 12:30:00,13.93,13.94,13.93,13.93,30000.0,13.93,13.94,13.93,13.93,30000.0
2015-02-27 12:35:00,13.94,13.94,13.93,13.93,16500.0,13.94,13.94,13.93,13.93,16500.0
2015-02-27 12:40:00,13.92,13.92,13.91,13.92,21000.0,13.92,13.92,13.91,13.92,21000.0
2015-02-27 12:45:00,13.92,13.93,13.92,13.93,4500.0,13.92,13.93,13.92,13.93,4500.0
2015-02-27 12:50:00,13.93,13.93,13.91,13.91,30000.0,13.93,13.93,13.91,13.91,30000.0
2015-02-27 12:55:00,13.91,13.92,13.91,13.92,9000.0,13.91,13.92,13.91,13.92,9000.0
2015-02-27 13:00:00,13.92,13.92,13.91,13.92,9000.0,13.92,13.92,13.91,13.92,9000.0
2015-02-27 13:05:00,13.92,13.92,13.92,13.92,9000.0,13.92,13.92,13.92,13.92,9000.0
2015-02-27 13:10:00,13.93,13.93,13.92,13.92,22500.0,13.93,13.93,13.92,13.92,22500.0
2015-02-27 13:15:00,13.91,13.91,13.91,13.91,7500.0,13.91,13.91,13.91,13.91,7500.0
2015-02-27 13:20:00,13.91,13.91,13.9,13.9,27000.0,13.91,13.91,13.9,13.9,27000.0
2015-02-27 13:25:00,13.9,13.9,13.89,13.89,25500.0,13.9,13.9,13.89,13.89,25500.0
2015-02-27 13:30:00,13.89,13.89,13.88,13.88,16500.0,13.89,13.89,13.88,13.88,16500.0
2015-02-27 13:35:00,13.88,13.89,13.88,13.89,18000.0,13.88,13.89,13.88,13.89,18000.0
2015-02-27 13:40:00,13.89,13.9,13.89,13.9,9000.0,13.89,13.9,13.89,13.9,9000.0
2015-02-27 13:45:00,13.9,13.92,13.9,13.91,100500.0,13.9,13.92,13.9,13.91,100500.0
2015-02-27 13:50:00,13.91,13.91,13.9,13.9,9000.0,13.91,13.91,13.9,13.9,9000.0
2015-02-27 13:55:00,13.9,13.9,13.89,13.9,10500.0,13.9,13.9,13.89,13.9,10500.0
2015-02-27 14:00:00,13.9,13.9,13.9,13.9,6000.0,13.9,13.9,13.9,13.9,6000.0
2015-02-27 14:05:00,13.91,13.91,13.9,13.91,33000.0,13.91,13.91,13.9,13.91,33000.0
2015-02-27 14:10:00,13.91,13.91,13.9,13.9,7500.0,13.91,13.91,13.9,13.9,7500.0
2015-02-27 14:15:00,13.9,13.91,13.89,13.91,16500.0,13.9,13.91,13.89,13.91,16500.0
2015-02-27 14:20:00,13.91,13.91,13.9,13.9,36000.0,13.91,13.91,13.9,13.9,36000.0
2015-02-27 14:25:00,13.9,13.91,13.9,13.9,31500.0,13.9,13.91,13.9,13.9,31500.0
2015-02-27 14:30:00,13.9,13.91,13.9,13.91,16500.0,13.9,13.91,13.9,13.91,16500.0
2015-02-27 14:35:00,13.91,13.91,13.9,13.91,37500.0,13.91,13.91,13.9,13.91,37500.0
2015-02-27 14:40:00,13.9,13.91,13.89,13.89,21000.0,13.9,13.91,13.89,13.89,21000.0
2015-02-27 14:45:00,13.89,13.9,13.89,13.9,42000.0,13.89,13.9,13.89,13.9,42000.0
2015-02-27 14:50:00,13.9,13.91,13.9,13.9,27000.0,13.9,13.91,13.9,13.9,27000.0
2015-02-27 14:55:00,13.89,13.9,13.89,13.9,12000.0,13.89,13.9,13.89,13.9,12000.0
2015-02-27 15:00:00,13.89,13.9,13.89,13.9,25500.0,13.89,13.9,13.89,13.9,25500.0
2015-02-27 15:05:00,13.9,13.91,13.9,13.9,19500.0,13.9,13.91,13.9,13.9,19500.0
2015-02-27 15:10:00,13.89,13.91,13.89,13.91,22500.0,13.89,13.91,13.89,13.91,22500.0
2015-02-27 15:15:00,13.9,13.91,13.9,13.9,27000.0,13.9,13.91,13.9,13.9,27000.0
2015-02-27 15:20:00,13.9,13.91,13.9,13.9,58500.0,13.9,13.91,13.9,13.9,58500.0
2015-02-27 15:25:00,13.9,13.91,13.9,13.9,28500.0,13.9,13.91,13.9,13.9,28500.0
2015-02-27 15:30:00,13.9,13.9,13.88,13.88,40500.0,13.9,13.9,13.88,13.88,40500.0
2015-02-27 15:35:00,13.88,13.89,13.87,13.88,66000.0,13.88,13.89,13.87,13.88,66000.0
2015-02-27 15:40:00,13.88,13.89,13.87,13.88,79500.0,13.88,13.89,13.87,13.88,79500.0
2015-02-27 15:45:00,13.88,13.9,13.88,13.89,93000.0,13.88,13.9,13.88,13.89,93000.0
2015-02-27 15:50:00,13.89,13.9,13.88,13.89,172500.0,13.89,13.9,13.88,13.89,172500.0
2015-02-27 15:55:00,13.89,13.9,13.87,13.88,816000.0,13.89,13.9,13.87,13.88,816000.0
2015-03-02 09:30:00,13.94,13.99,13.88,13.91,301500.0,13.94,13.99,13.88,13.91,301500.0
2015-03-02 09:35:00,13.93,13.95,13.91,13.95,79500.0,13.93,13.95,13.91,13.95,79500.0
2015-03-02 09:40:00,13.94,13.98,13.94,13.94,69000.0,13.94,13.98,13.94,13.94,69000.0
2015-03-02 09:45:00,13.97,13.98,13.95,13.98,72000.0,13.97,13.98,13.95,13.98,72000.0
2015-03-02 09:50:00,13.98,13.99,13.98,13.99,60000.0,13.98,13.99,13.98,13.99,60000.0
2015-03-02 09:55:00,13.99,14.03,13.99,13.99,147000.0,13.99,14.03,13.99,13.99,147000.0
2015-03-02 10:00:00,14.0,14.0,13.97,13.99,102000.0,14.0,14.0,13.97,13.99,102000.0
2015-03-02 10:05:00,13.98,14.0,13.98,13.99,90000.0,13.98,14.0,13.98,13.99,90000.0
2015-03-02 10:10:00,14.0,14.03,13.99,14.03,90000.0,14.0,14.03,13.99,14.03,90000.0
2015-03-02 10:15:00,14.03,14.06,14.03,14.04,96000.0,14.03,14.06,14.03,14.04,96000.0
2015-03-02 10:20:00,14.04,14.06,14.04,14.06,51000.0,14.04,14.06,14.04,14.06,51000.0
2015-03-02 10:25:00,14.06,14.08,14.05,14.07,78000.0,14.06,14.08,14.05,14.07,78000.0
2015-03-02 10:30:00,14.07,14.09,14.07,14.08,49500.0,14.07,14.09,14.07,14.08,49500.0
2015-03-02 10:35:00,14.09,14.09,14.06,14.06,190500.0,14.09,14.09,14.06,14.06,190500.0
2015-03-02 10:40:00,14.06,14.07,14.03,14.03,249000.0,14.06,14.07,14.03,14.03,249000.0
2015-03-02 10:45:00,14.04,14.04,14.02,14.02,49500.0,14.04,14.04,14.02,14.02,49500.0
2015-03-02 10:50:00,14.02,14.03,14.01,14.03,40500.0,14.02,14.03,14.01,14.03,40500.0
2015-03-02 10:55:00,14.03,14.05,14.03,14.05,126000.0,14.03,14.05,14.03,14.05,126000.0
2015-03-02 11:00:00,14.04,14.05,14.03,14.03,36000.0,14.04,14.05,14.03,14.03,36000.0
2015-03-02 11:05:00,14.03,14.04,14.03,14.04,39000.0,14.03,14.04,14.03,14.04,39000.0
2015-03-02 11:10:00,14.04,14.06,14.04,14.04,46500.0,14.04,14.06,14.04,14.04,46500.0
2015-03-02 11:15:00,14.06,14.06,14.04,14.05,46500.0,14.06,14.06,14.04,14.05,46500.0
2015-03-02 11:20:00,14.05,14.05,14.04,14.05,43500.0,14.05,14.05,14.04,14.05,43500.0
2015-03-02 11:25:00,14.05,14.05,14.04,14.05,37500.0,14.05,14.05,14.04,14.05,37500.0
2015-03-02 11:30:00,14.05,14.07,14.05,14.07,286500.0,14.05,14.07,14.05,14.07,286500.0
2015-03-02 11:35:00,14.07,14.08,14.06,14.08,33000.0,14.07,14.08,14.06,14.08,33000.0
2015-03-02 11:40:00,14.08,14.09,14.08,14.08,57000.0,14.08,14.09,14.08,14.08,57000.0
2015-03-02 11:45:00,14.08,14.09,14.08,14.08,28500.0,14.08,14.09,14.08,14.08,28500.0
2015-03-02 11:50:00,14.08,14.08,14.05,14.05,103500.0,14.08,14.08,14.05,14.05,103500.0
2015-03-02 11:55:00,14.05,14.05,14.05,14.05,52500.0,14.05,14.05,14.05,14.05,52500.0
2015-03-02 12:00:00,14.05,14.06,14.05,14.05,40500.0,14.05,14.06,14.05,14.05,40500.0
2015-03-02 12:05:00,14.05,14.05,14.04,14.05,33000.0,14.05,14.05,14.04,14.05,33000.0
2015-03-02 12:10:00,14.04,14.04,14.02,14.03,36000.0,14.04,14.04,14.02,14.03,36000.0
2015-03-02 12:15:00,14.02,14.05,14.02,14.04,40500.0,14.02,14.05,14.02,14.04,40500.0
2015-03-02 12:20:00,14.04,14.04,14.03,14.04,27000.0,14.04,14.04,14.03,14.04,27000.0
2015-03-02 12:25:00,14.03,14.03,14.03,14.03,30000.0,14.03,14.03,14.03,14.03,30000.0
2015-03-02 12:30:00,14.02,14.03,14.02,14.03,25500.0,14.02,14.03,14.02,14.03,25500.0
2015-03-02 12:35:00,14.03,14.03,14.02,14.02,52500.0,14.03,14.03,14.02,14.02,52500.0
2015-03-02 12:40:00,14.03,14.03,14.01,14.01,63000.0,14.03,14.03,14.01,14.01,63000.0
2015-03-02 12:45:00,14.02,14.02,14.01,14.02,72000.0,14.02,14.02,14.01,14.02,72000.0
2015-03-02 12:50:00,14.02,14.03,14.01,14.02,40500.0,14.02,14.03,14.01,14.02,40500.0
2015-03-02 12:55:00,14.02,14.03,14.02,14.03,31500.0,14.02,14.03,14.02,14.03,31500.0
2015-03-02 13:00:00,14.03,14.05,14.03,14.05,19500.0,14.03,14.05,14.03,14.05,19500.0
2015-03-02 13:05:00,14.05,14.05,14.04,14.05,49500.0,14.05,14.05,14.04,14.05,49500.0
2015-03-02 13:10:00,14.06,14.07,14.06,14.06,31500.0,14.06,14.07,14.06,14.06,31500.0
2015-03-02 13:15:00,14.06,14.08,14.06,14.08,60000.0,14.06,14.08,14.06,14.08,60000.0
2015-03-02 13:20:00,14.08,14.08,14.06,14.07,69000.0,14.08,14.08,14.06,14.07,69000.0
2015-03-02 13:25:00,14.06,14.07,14.06,14.07,19500.0,14.06,14.07,14.06,14.07,19500.0
2015-03-02 13:30:00,14.07,14.08,14.07,14.07,43500.0,14.07,14.08,14.07,14.07,43500.0
2015-03-02 13:35:00,14.07,14.08,14.06,14.06,46500.0,14.07,14.08,14.06,14.06,46500.0
2015-03-02 13:40:00,14.06,14.09,14.06,14.08,42000.0,14.06,14.09,14.06,14.08,42000.0
2015-03-02 13:45:00,14.08,14.1,14.08,14.1,51000.0,14.08,14.1,14.08,14.1,51000.0
2015-03-02 13:50:00,14.11,14.11,14.09,14.09,40500.0,14.11,14.11,14.09,14.09,40500.0
2015-03-02 13:55:00,14.1,14.1,14.09,14.1,24000.0,14.1,14.1,14.09,14.1,24000.0
2015-03-02 14:00:00,14.1,14.1,14.09,14.09,52500.0,14.1,14.1,14.09,14.09,52500.0
2015-03-02 14:05:00,14.09,14.1,14.09,14.1,43500.0,14.09,14.1,14.09,14.1,43500.0
2015-03-02 14:10:00,14.1,14.1,14.09,14.09,24000.0,14.1,14.1,14.09,14.09,24000.0
2015-03-02 14:15:00,14.09,14.09,14.08,14.08,34500.0,14.09,14.09,14.08,14.08,34500.0
2015-03-02 14:20:00,14.08,14.08,14.08,14.08,43500.0,14.08,14.08,14.08,14.08,43500.0
2015-03-02 14:25:00,14.08,14.09,14.07,14.08,39000.0,14.08,14.09,14.07,14.08,39000.0
2015-03-02 14:30:00,14.08,14.09,14.08,14.08,49500.0,14.08,14.09,14.08,14.08,49500.0
2015-03-02 14:35:00,14.08,14.09,14.07,14.09,51000.0,14.08,14.09,14.07,14.09,51000.0
2015-03-02 14:40:00,14.09,14.09,14.08,14.09,72000.0,14.09,14.09,14.08,14.09,72000.0
2015-03-02 14:45:00,14.09,14.1,14.08,14.08,76500.0,14.09,14.1,14.08,14.08,76500.0
2015-03-02 14:50:00,14.08,14.1,14.08,14.1,79500.0,14.08,14.1,14.08,14.1,79500.0
2015-03-02 14:55:00,14.1,14.12,14.1,14.12,85500.0,14.1,14.12,14.1,14.12,85500.0
2015-03-02 15:00:00,14.12,14.12,14.11,14.11,57000.0,14.12,14.12,14.11,14.11,57000.0
2015-03-02 15:05:00,14.11,14.12,14.11,14.11,147000.0,14.11,14.12,14.11,14.11,147000.0
2015-03-02 15:10:00,14.11,14.12,14.11,14.12,117000.0,14.11,14.12,14.11,14.12,117000.0
2015-03-02 15:15:00,14.12,14.12,14.12,14.12,160500.0,14.12,14.12,14.12,14.12,160500.0
2015-03-02 15:20:00,14.12,14.12,14.11,14.11,97500.0,14.12,14.12,14.11,14.11,97500.0
2015-03-02 15:25:00,14.1,14.11,14.1,14.1,145500.0,14.1,14.11,14.1,14.1,145500.0
2015-03-02 15:30:00,14.1,14.11,14.1,14.11,91500.0,14.1,14.11,14.1,14.11,91500.0
2015-03-02 15:35:00,14.12,14.13,14.11,14.12,129000.0,14.12,14.13,14.11,14.12,129000.0
2015-03-02 15:40:00,14.12,14.12,14.11,14.12,138000.0,14.12,14.12,14.11,14.12,138000.0
2015-03-02 15:45:00,14.13,14.13,14.11,14.12,114000.0,14.13,14.13,14.11,14.12,114000.0
2015-03-02 15:50:00,14.12,14.13,14.12,14.13,226500.0,14.12,14.13,14.12,14.13,226500.0
2015-03-02 15:55:00,14.13,14.13,14.13,14.13,457500.0,14.13,14.13,14.13,14.13,457500.0
2015-03-03 09:30:00,14.15,14.18,14.15,14.18,163500.0,14.15,14.18,14.15,14.18,163500.0
2015-03-03 09:35:00,14.17,14.18,14.15,14.18,133500.0,14.17,14.18,14.15,14.18,133500.0
2015-03-03 09:40:00,14.18,14.19,14.16,14.19,129000.0,14.18,14.19,14.16,14.19,129000.0
2015-03-03 09:45:00,14.2,14.21,14.15,14.2,145500.0,14.2,14.21,14.15,14.2,145500.0
2015-03-03 09:50:00,14.19,14.21,14.18,14.2,162000.0,14.19,14.21,14.18,14.2,162000.0
2015-03-03 09:55:00,14.2,14.22,14.19,14.21,88500.0,14.2,14.22,14.19,14.21,88500.0
2015-03-03 10:00:00,14.22,14.22,14.18,14.18,102000.0,14.22,14.22,14.18,14.18,102000.0
2015-03-03 10:05:00,14.18,14.2,14.18,14.2,94500.0,14.18,14.2,14.18,14.2,94500.0
2015-03-03 10:10:00,14.19,14.21,14.19,14.2,639000.0,14.19,14.21,14.19,14.2,639000.0
2015-03-03 10:15:00,14.21,14.21,14.18,14.18,108000.0,14.21,14.21,14.18,14.18,108000.0
2015-03-03 10:20:00,14.18,14.18,14.15,14.17,160500.0,14.18,14.18,14.15,14.17,160500.0
2015-03-03 10:25:00,14.17,14.18,14.15,14.17,64500.0,14.17,14.18,14.15,14.17,64500.0
2015-03-03 10:30:00,14.17,14.17,14.15,14.17,81000.0,14.17,14.17,14.15,14.17,81000.0
2015-03-03 10:35:00,14.17,14.18,14.15,14.18,84000.0,14.17,14.18,14.15,14.18,84000.0
2015-03-03 10:40:00,14.19,14.2,14.18,14.18,81000.0,14.19,14.2,14.18,14.18,81000.0
2015-03-03 10:45:00,14.18,14.18,14.16,14.17,85500.0,14.18,14.18,14.16,14.17,85500.0
2015-03-03 10:50:00,14.17,14.17,14.16,14.17,91500.0,14.17,14.17,14.16,14.17,91500.0
2015-03-03 10:55:00,14.17,14.18,14.16,14.18,168000.0,14.17,14.18,14.16,14.18,168000.0
2015-03-03 11:00:00,14.17,14.17,14.15,14.16,84000.0,14.17,14.17,14.15,14.16,84000.0
2015-03-03 11:05:00,14.15,14.16,14.11,14.12,69000.0,14.15,14.16,14.11,14.12,69000.0
2015-03-03 11:10:00,14.12,14.14,14.12,14.14,61500.0,14.12,14.14,14.12,14.14,61500.0
2015-03-03 11:15:00,14.14,14.15,14.14,14.14,97500.0,14.14,14.15,14.14,14.14,97500.0
2015-03-03 11:20:00,14.14,14.15,14.14,14.15,48000.0,14.14,14.15,14.14,14.15,48000.0
2015-03-03 11:25:00,14.14,14.15,14.13,14.14,60000.0,14.14,14.15,14.13,14.14,60000.0
2015-03-03 11:30:00,14.14,14.14,14.1,14.1,54000.0,14.14,14.14,14.1,14.1,54000.0
2015-03-03 11:35:00,14.1,14.1,14.08,14.08,30000.0,14.1,14.1,14.08,14.08,30000.0
2015-03-03 11:40:00,14.07,14.08,14.04,14.05,75000.0,14.07,14.08,14.04,14.05,75000.0
2015-03-03 11:45:00,14.05,14.05,14.03,14.04,96000.0,14.05,14.05,14.03,14.04,96000.0
2015-03-03 11:50:00,14.04,14.12,14.04,14.11,120000.0,14.04,14.12,14.04,14.11,120000.0
2015-03-03 11:55:00,14.1,14.12,14.1,14.12,94500.0,14.1,14.12,14.1,14.12,94500.0
2015-03-03 12:00:00,14.11,14.13,14.11,14.12,51000.0,14.11,14.13,14.11,14.12,51000.0
2015-03-03 12:05:00,14.11,14.11,14.08,14.08,30000.0,14.11,14.11,14.08,14.08,30000.0
2015-03-03 12:10:00,14.07,14.07,14.06,14.06,34500.0,14.07,14.07,14.06,14.06,34500.0
2015-03-03 12:15:00,14.07,14.09,14.06,14.06,54000.0,14.07,14.09,14.06,14.06,54000.0
2015-03-03 12:20:00,14.08,14.1,14.08,14.1,60000.0,14.08,14.1,14.08,14.1,60000.0
2015-03-03 12:25:00,14.09,14.09,14.07,14.08,61500.0,14.09,14.09,14.07,14.08,61500.0
2015-03-03 12:30:00,14.09,14.1,14.07,14.1,28500.0,14.09,14.1,14.07,14.1,28500.0
2015-03-03 12:35:00,14.1,14.12,14.1,14.12,16500.0,14.1,14.12,14.1,14.12,16500.0
2015-03-03 12:40:00,14.11,14.11,14.09,14.1,40500.0,14.11,14.11,14.09,14.1,40500.0
2015-03-03 12:45:00,14.1,14.1,14.08,14.09,49500.0,14.1,14.1,14.08,14.09,49500.0
2015-03-03 12:50:00,14.09,14.12,14.09,14.12,57000.0,14.09,14.12,14.09,14.12,57000.0
2015-03-03 12:55:00,14.12,14.13,14.11,14.13,64500.0,14.12,14.13,14.11,14.13,64500.0
2015-03-03 13:00:00,14.13,14.13,14.12,14.12,22500.0,14.13,14.13,14.12,14.12,22500.0
2015-03-03 13:05:00,14.12,14.12,14.1,14.1,36000.0,14.12,14.12,14.1,14.1,36000.0
2015-03-03 13:10:00,14.09,14.1,14.09,14.1,15000.0,14.09,14.1,14.09,14.1,15000.0
2015-03-03 13:15:00,14.1,14.13,14.09,14.09,55500.0,14.1,14.13,14.09,14.09,55500.0
2015-03-03 13:20:00,14.1,14.11,14.1,14.11,34500.0,14.1,14.11,14.1,14.11,34500.0
2015-03-03 13:25:00,14.11,14.13,14.11,14.13,42000.0,14.11,14.13,14.11,14.13,42000.0
2015-03-03 13:30:00,14.13,14.14,14.12,14.13,16500.0,14.13,14.14,14.12,14.13,16500.0
2015-03-03 13:35:00,14.13,14.13,14.1,14.1,45000.0,14.13,14.13,14.1,14.1,45000.0
2015-03-03 13:40:00,14.11,14.13,14.1,14.12,58500.0,14.11,14.13,14.1,14.12,58500.0
2015-03-03 13:45:00,14.12,14.12,14.12,14.12,9000.0,14.12,14.12,14.12,14.12,9000.0
2015-03-03 13:50:00,14.12,14.14,14.11,14.13,225000.0,14.12,14.14,14.11,14.13,225000.0
2015-03-03 13:55:00,14.13,14.14,14.13,14.13,22500.0,14.13,14.14,14.13,14.13,22500.0
2015-03-03 14:00:00,14.13,14.13,14.11,14.11,70500.0,14.13,14.13,14.11,14.11,70500.0
2015-03-03 14:05:00,14.11,14.12,14.11,14.12,24000.0,14.11,14.12,14.11,14.12,24000.0
2015-03-03 14:10:00,14.12,14.14,14.11,14.11,37500.0,14.12,14.14,14.11,14.11,37500.0
2015-03-03 14:15:00,14.13,14.13,14.12,14.12,15000.0,14.13,14.13,14.12,14.12,15000.0
2015-03-03 14:20:00,14.12,14.13,14.11,14.12,12000.0,14.12,14.13,14.11,14.12,12000.0
2015-03-03 14:25:00,14.13,14.13,14.12,14.12,21000.0,14.13,14.13,14.12,14.12,21000.0
2015-03-03 14:30:00,14.12,14.13,14.12,14.13,18000.0,14.12,14.13,14.12,14.13,18000.0
2015-03-03 14:35:00,14.12,14.14,14.11,14.13,54000.0,14.12,14.14,14.11,14.13,54000.0
2015-03-03 14:40:00,14.13,14.13,14.09,14.09,21000.0,14.13,14.13,14.09,14.09,21000.0
2015-03-03 14:45:00,14.1,14.12,14.09,14.12,40500.0,14.1,14.12,14.09,14.12,40500.0
2015-03-03 14:50:00,14.12,14.13,14.11,14.11,24000.0,14.12,14.13,14.11,14.11,24000.0
2015-03-03 14:55:00,14.11,14.13,14.11,14.13,27000.0,14.11,14.13,14.11,14.13,27000.0
2015-03-03 15:00:00,14.13,14.14,14.11,14.11,57000.0,14.13,14.14,14.11,14.11,57000.0
2015-03-03 15:05:00,14.12,14.12,14.11,14.11,40500.0,14.12,14.12,14.11,14.11,40500.0
2015-03-03 15:10:00,14.11,14.11,14.1,14.1,16500.0,14.11,14.11,14.1,14.1,16500.0
2015-03-03 15:15:00,14.1,14.11,14.1,14.11,43500.0,14.1,14.11,14.1,14.11,43500.0
2015-03-03 15:20:00,14.11,14.13,14.11,14.13,42000.0,14.11,14.13,14.11,14.13,42000.0
2015-03-03 15:25:00,14.13,14.13,14.11,14.12,43500.0,14.13,14.13,14.11,14.12,43500.0
2015-03-03 15:30:00,14.13,14.15,14.13,14.15,129000.0,14.13,14.15,14.13,14.15,129000.0
2015-03-03 15:35:00,14.16,14.16,14.11,14.12,67500.0,14.16,14.16,14.11,14.12,67500.0
2015-03-03 15:40:00,14.12,14.12,14.11,14.12,24000.0,14.12,14.12,14.11,14.12,24000.0
2015-03-03 15:45:00,14.11,14.11,14.09,14.1,90000.0,14.11,14.11,14.09,14.1,90000.0
2015-03-03 15:50:00,14.1,14.12,14.1,14.12,94500.0,14.1,14.12,14.1,14.12,94500.0
2015-03-03 15:55:00,14.12,14.12,14.11,14.11,181500.0,14.12,14.12,14.11,14.11,181500.0
2015-03-04 09:30:00,14.09,14.13,14.04,14.12,114000.0,14.09,14.13,14.04,14.12,114000.0
2015-03-04 09:35:00,14.11,14.11,13.98,13.98,72000.0,14.11,14.11,13.98,13.98,72000.0
2015-03-04 09:40:00,13.97,14.02,13.97,13.99,57000.0,13.97,14.02,13.97,13.99,57000.0
2015-03-04 09:45:00,14.0,14.01,13.97,14.01,49500.0,14.0,14.01,13.97,14.01,49500.0
2015-03-04 09:50:00,14.02,14.03,14.0,14.0,33000.0,14.02,14.03,14.0,14.0,33000.0
2015-03-04 09:55:00,14.01,14.02,13.99,13.99,18000.0,14.01,14.02,13.99,13.99,18000.0
2015-03-04 10:00:00,13.99,13.99,13.96,13.96,40500.0,13.99,13.99,13.96,13.96,40500.0
2015-03-04 10:05:00,13.97,13.98,13.95,13.95,85500.0,13.97,13.98,13.95,13.95,85500.0
2015-03-04 10:10:00,13.94,13.97,13.93,13.95,66000.0,13.94,13.97,13.93,13.95,66000.0
2015-03-04 10:15:00,13.96,13.97,13.94,13.97,103500.0,13.96,13.97,13.94,13.97,103500.0
2015-03-04 10:20:00,13.96,13.97,13.94,13.96,70500.0,13.96,13.97,13.94,13.96,70500.0
2015-03-04 10:25:00,13.96,13.96,13.94,13.96,30000.0,13.96,13.96,13.94,13.96,30000.0
2015-03-04 10:30:00,13.95,13.97,13.95,13.97,25500.0,13.95,13.97,13.95,13.97,25500.0
2015-03-04 10:35:00,13.98,14.0,13.98,13.99,25500.0,13.98,14.0,13.98,13.99,25500.0
2015-03-04 10:40:00,13.99,13.99,13.96,13.98,193500.0,13.99,13.99,13.96,13.98,193500.0
2015-03-04 10:45:00,13.98,13.98,13.95,13.95,21000.0,13.98,13.98,13.95,13.95,21000.0
2015-03-04 10:50:00,13.95,13.97,13.95,13.97,25500.0,13.95,13.97,13.95,13.97,25500.0
2015-03-04 10:55:00,13.97,13.97,13.96,13.96,15000.0,13.97,13.97,13.96,13.96,15000.0
2015-03-04 11:00:00,13.97,13.98,13.96,13.96,63000.0,13.97,13.98,13.96,13.96,63000.0
2015-03-04 11:05:00,13.96,13.97,13.95,13.96,57000.0,13.96,13.97,13.95,13.96,57000.0
2015-03-04 11:10:00,13.97,13.98,13.97,13.97,34500.0,13.97,13.98,13.97,13.97,34500.0
2015-03-04 11:15:00,13.98,13.99,13.98,13.99,28500.0,13.98,13.99,13.98,13.99,28500.0
2015-03-04 11:20:00,13.99,13.99,13.97,13.98,36000.0,13.99,13.99,13.97,13.98,36000.0
2015-03-04 11:25:00,13.98,13.98,13.96,13.96,10500.0,13.98,13.98,13.96,13.96,10500.0
2015-03-04 11:30:00,13.97,13.99,13.97,13.98,37500.0,13.97,13.99,13.97,13.98,37500.0
2015-03-04 11:35:00,13.98,13.98,13.98,13.98,25500.0,13.98,13.98,13.98,13.98,25500.0
2015-03-04 11:40:00,13.98,13.98,13.97,13.97,28500.0,13.98,13.98,13.97,13.97,28500.0
2015-03-04 11:45:00,13.97,13.97,13.96,13.96,24000.0,13.97,13.97,13.96,13.96,24000.0
2015-03-04 11:50:00,13.96,13.97,13.96,13.96,24000.0,13.96,13.97,13.96,13.96,24000.0
2015-03-04 11:55:00,13.96,13.97,13.95,13.97,34500.0,13.96,13.97,13.95,13.97,34500.0
2015-03-04 12:00:00,13.97,13.97,13.97,13.97,21000.0,13.97,13.97,13.97,13.97,21000.0
2015-03-04 12:05:00,13.97,13.97,13.96,13.97,22500.0,13.97,13.97,13.96,13.97,22500.0
2015-03-04 12:10:00,13.97,13.98,13.97,13.98,18000.0,13.97,13.98,13.97,13.98,18000.0
2015-03-04 12:15:00,13.97,13.98,13.97,13.97,33000.0,13.97,13.98,13.97,13.97,33000.0
2015-03-04 12:20:00,13.98,13.98,13.97,13.97,10500.0,13.98,13.98,13.97,13.97,10500.0
2015-03-04 12:25:00,13.97,13.97,13.97,13.97,10500.0,13.97,13.97,13.97,13.97,10500.0
2015-03-04 12:30:00,13.97,13.98,13.97,13.98,19500.0,13.97,13.98,13.97,13.98,19500.0
2015-03-04 12:35:00,13.98,13.98,13.98,13.98,10500.0,13.98,13.98,13.98,13.98,10500.0
2015-03-04 12:40:00,13.98,13.98,13.98,13.98,28500.0,13.98,13.98,13.98,13.98,28500.0
2015-03-04 12:45:00,13.98,13.98,13.97,13.97,16500.0,13.98,13.98,13.97,13.97,16500.0
2015-03-04 12:50:00,13.96,13.96,13.95,13.95,36000.0,13.96,13.96,13.95,13.95,36000.0
2015-03-04 12:55:00,13.94,13.94,13.93,13.93,51000.0,13.94,13.94,13.93,13.93,51000.0
2015-03-04 13:00:00,13.94,13.94,13.93,13.94,46500.0,13.94,13.94,13.93,13.94,46500.0
2015-03-04 13:05:00,13.93,13.93,13.92,13.93,19500.0,13.93,13.93,13.92,13.93,19500.0
2015-03-04 13:10:00,13.92,13.94,13.92,13.92,49500.0,13.92,13.94,13.92,13.92,49500.0
2015-03-04 13:15:00,13.92,13.92,13.91,13.92,36000.0,13.92,13.92,13.91,13.92,36000.0
2015-03-04 13:20:00,13.92,13.93,13.92,13.93,15000.0,13.92,13.93,13.92,13.93,15000.0
2015-03-04 13:25:00,13.93,13.93,13.92,13.92,42000.0,13.93,13.93,13.92,13.92,42000.0
2015-03-04 13:30:00,13.92,13.93,13.91,13.93,102000.0,13.92,13.93,13.91,13.93,102000.0
2015-03-04 13:35:00,13.94,13.94,13.93,13.94,36000.0,13.94,13.94,13.93,13.94,36000.0
2015-03-04 13:40:00,13.93,13.93,13.92,13.92,21000.0,13.93,13.93,13.92,13.92,21000.0
2015-03-04 13:45:00,13.92,13.92,13.91,13.92,19500.0,13.92,13.92,13.91,13.92,19500.0
2015-03-04 13:50:00,13.92,13.93,13.92,13.93,46500.0,13.92,13.93,13.92,13.93,46500.0
2015-03-04 13:55:00,13.92,13.92,13.9,13.9,27000.0,13.92,13.92,13.9,13.9,27000.0
2015-03-04 14:00:00,13.91,13.91,13.9,13.91,33000.0,13.91,13.91,13.9,13.91,33000.0
2015-03-04 14:05:00,13.9,13.91,13.9,13.9,21000.0,13.9,13.91,13.9,13.9,21000.0
2015-03-04 14:10:00,13.9,13.9,13.89,13.89,48000.0,13.9,13.9,13.89,13.89,48000.0
2015-03-04 14:15:00,13.89,13.91,13.89,13.9,49500.0,13.89,13.91,13.89,13.9,49500.0
2015-03-04 14:20:00,13.91,13.91,13.91,13.91,7500.0,13.91,13.91,13.91,13.91,7500.0
2015-03-04 14:25:00,13.91,13.91,13.9,13.91,18000.0,13.91,13.91,13.9,13.91,18000.0
2015-03-04 14:30:00,13.91,13.91,13.9,13.91,16500.0,13.91,13.91,13.9,13.91,16500.0
2015-03-04 14:35:00,13.9,13.9,13.89,13.9,28500.0,13.9,13.9,13.89,13.9,28500.0
2015-03-04 14:40:00,13.9,13.91,13.9,13.91,24000.0,13.9,13.91,13.9,13.91,24000.0
2015-03-04 14:45:00,13.91,13.91,13.91,13.91,24000.0,13.91,13.91,13.91,13.91,24000.0
2015-03-04 14:50:00,13.91,13.92,13.91,13.92,27000.0,13.91,13.92,13.91,13.92,27000.0
2015-03-04 14:55:00,13.91,13.92,13.91,13.92,46500.0,13.91,13.92,13.91,13.92,46500.0
2015-03-04 15:00:00,13.92,13.92,13.91,13.91,52500.0,13.92,13.92,13.91,13.91,52500.0
2015-03-04 15:05:00,13.9,13.91,13.88,13.89,105000.0,13.9,13.91,13.88,13.89,105000.0
2015-03-04 15:10:00,13.89,13.9,13.88,13.9,162000.0,13.89,13.9,13.88,13.9,162000.0
2015-03-04 15:15:00,13.9,13.9,13.89,13.89,147000.0,13.9,13.9,13.89,13.89,147000.0
2015-03-04 15:20:00,13.89,13.9,13.88,13.89,100500.0,13.89,13.9,13.88,13.89,100500.0
2015-03-04 15:25:00,13.89,13.9,13.89,13.89,312000.0,13.89,13.9,13.89,13.89,312000.0
2015-03-04 15:30:00,13.89,13.9,13.88,13.89,61500.0,13.89,13.9,13.88,13.89,61500.0
2015-03-04 15:35:00,13.89,13.89,13.88,13.89,61500.0,13.89,13.89,13.88,13.89,61500.0
2015-03-04 15:40:00,13.89,13.89,13.87,13.88,103500.0,13.89,13.89,13.87,13.88,103500.0
2015-03-04 15:45:00,13.88,13.89,13.87,13.87,111000.0,13.88,13.89,13.87,13.87,111000.0
2015-03-04 15:50:00,13.87,13.88,13.86,13.86,205500.0,13.87,13.88,13.86,13.86,205500.0
2015-03-04 15:55:00,13.86,13.86,13.85,13.86,550500.0,13.86,13.86,13.85,13.86,550500.0
2015-03-05 09:30:00,13.84,13.9,13.81,13.89,163500.0,13.84,13.9,13.81,13.89,163500.0
2015-03-05 09:35:00,13.91,13.94,13.89,13.92,163500.0,13.91,13.94,13.89,13.92,163500.0
2015-03-05 09:40:00,13.91,13.93,13.89,13.93,37500.0,13.91,13.93,13.89,13.93,37500.0
2015-03-05 09:45:00,13.93,13.93,13.89,13.89,48000.0,13.93,13.93,13.89,13.89,48000.0
2015-03-05 09:50:00,13.89,13.89,13.87,13.88,42000.0,13.89,13.89,13.87,13.88,42000.0
2015-03-05 09:55:00,13.89,13.89,13.88,13.89,36000.0,13.89,13.89,13.88,13.89,36000.0
2015-03-05 10:00:00,13.89,13.91,13.87,13.88,253500.0,13.89,13.91,13.87,13.88,253500.0
2015-03-05 10:05:00,13.88,13.93,13.88,13.93,45000.0,13.88,13.93,13.88,13.93,45000.0
2015-03-05 10:10:00,13.93,13.94,13.92,13.92,67500.0,13.93,13.94,13.92,13.92,67500.0
2015-03-05 10:15:00,13.93,13.93,13.89,13.9,52500.0,13.93,13.93,13.89,13.9,52500.0
2015-03-05 10:20:00,13.9,13.94,13.88,13.94,144000.0,13.9,13.94,13.88,13.94,144000.0
2015-03-05 10:25:00,13.94,13.96,13.94,13.96,97500.0,13.94,13.96,13.94,13.96,97500.0
2015-03-05 10:30:00,13.96,13.97,13.94,13.95,54000.0,13.96,13.97,13.94,13.95,54000.0
2015-03-05 10:35:00,13.95,13.95,13.91,13.91,30000.0,13.95,13.95,13.91,13.91,30000.0
2015-03-05 10:40:00,13.91,13.91,13.89,13.89,36000.0,13.91,13.91,13.89,13.89,36000.0
2015-03-05 10:45:00,13.89,13.9,13.88,13.88,25500.0,13.89,13.9,13.88,13.88,25500.0
2015-03-05 10:50:00,13.88,13.9,13.88,13.88,33000.0,13.88,13.9,13.88,13.88,33000.0
2015-03-05 10:55:00,13.89,13.89,13.87,13.88,54000.0,13.89,13.89,13.87,13.88,54000.0
2015-03-05 11:00:00,13.88,13.89,13.87,13.88,88500.0,13.88,13.89,13.87,13.88,88500.0
2015-03-05 11:05:00,13.89,13.89,13.87,13.88,55500.0,13.89,13.89,13.87,13.88,55500.0
2015-03-05 11:10:00,13.88,13.88,13.86,13.87,34500.0,13.88,13.88,13.86,13.87,34500.0
2015-03-05 11:15:00,13.88,13.88,13.86,13.87,54000.0,13.88,13.88,13.86,13.87,54000.0
2015-03-05 11:20:00,13.88,13.89,13.87,13.89,88500.0,13.88,13.89,13.87,13.89,88500.0
2015-03-05 11:25:00,13.89,13.89,13.86,13.86,76500.0,13.89,13.89,13.86,13.86,76500.0
2015-03-05 11:30:00,13.87,13.88,13.86,13.87,52500.0,13.87,13.88,13.86,13.87,52500.0
2015-03-05 11:35:00,13.87,13.89,13.87,13.89,30000.0,13.87,13.89,13.87,13.89,30000.0
2015-03-05 11:40:00,13.9,13.9,13.88,13.89,37500.0,13.9,13.9,13.88,13.89,37500.0
2015-03-05 11:45:00,13.89,13.91,13.89,13.91,22500.0,13.89,13.91,13.89,13.91,22500.0
2015-03-05 11:50:00,13.91,13.91,13.89,13.89,22500.0,13.91,13.91,13.89,13.89,22500.0
2015-03-05 11:55:00,13.89,13.91,13.89,13.9,75000.0,13.89,13.91,13.89,13.9,75000.0
2015-03-05 12:00:00,13.9,13.9,13.87,13.87,39000.0,13.9,13.9,13.87,13.87,39000.0
2015-03-05 12:05:00,13.88,13.88,13.86,13.87,40500.0,13.88,13.88,13.86,13.87,40500.0
2015-03-05 12:10:00,13.86,13.87,13.86,13.86,67500.0,13.86,13.87,13.86,13.86,67500.0
2015-03-05 12:15:00,13.86,13.86,13.85,13.85,21000.0,13.86,13.86,13.85,13.85,21000.0
2015-03-05 12:20:00,13.85,13.86,13.84,13.84,60000.0,13.85,13.86,13.84,13.84,60000.0
2015-03-05 12:25:00,13.84,13.85,13.83,13.84,31500.0,13.84,13.85,13.83,13.84,31500.0
2015-03-05 12:30:00,13.84,13.87,13.84,13.85,81000.0,13.84,13.87,13.84,13.85,81000.0
2015-03-05 12:35:00,13.85,13.85,13.83,13.83,43500.0,13.85,13.85,13.83,13.83,43500.0
2015-03-05 12:40:00,13.83,13.83,13.82,13.82,40500.0,13.83,13.83,13.82,13.82,40500.0
2015-03-05 12:45:00,13.82,13.83,13.81,13.83,51000.0,13.82,13.83,13.81,13.83,51000.0
2015-03-05 12:50:00,13.83,13.83,13.82,13.83,27000.0,13.83,13.83,13.82,13.83,27000.0
2015-03-05 12:55:00,13.82,13.85,13.81,13.82,121500.0,13.82,13.85,13.81,13.82,121500.0
2015-03-05 13:00:00,13.82,13.84,13.82,13.84,60000.0,13.82,13.84,13.82,13.84,60000.0
2015-03-05 13:05:00,13.85,13.87,13.85,13.87,21000.0,13.85,13.87,13.85,13.87,21000.0
2015-03-05 13:10:00,13.87,13.87,13.86,13.87,72000.0,13.87,13.87,13.86,13.87,72000.0
2015-03-05 13:15:00,13.86,13.86,13.85,13.85,19500.0,13.86,13.86,13.85,13.85,19500.0
2015-03-05 13:20:00,13.84,13.84,13.83,13.84,13500.0,13.84,13.84,13.83,13.84,13500.0
2015-03-05 13:25:00,13.85,13.86,13.85,13.86,46500.0,13.85,13.86,13.85,13.86,46500.0
2015-03-05 13:30:00,13.86,13.87,13.85,13.86,40500.0,13.86,13.87,13.85,13.86,40500.0
2015-03-05 13:35:00,13.86,13.87,13.86,13.87,133500.0,13.86,13.87,13.86,13.87,133500.0
2015-03-05 13:40:00,13.87,13.9,13.87,13.9,48000.0,13.87,13.9,13.87,13.9,48000.0
2015-03-05 13:45:00,13.9,13.93,13.9,13.92,204000.0,13.9,13.93,13.9,13.92,204000.0
2015-03-05 13:50:00,13.92,13.93,13.92,13.93,19500.0,13.92,13.93,13.92,13.93,19500.0
2015-03-05 13:55:00,13.93,13.93,13.9,13.91,27000.0,13.93,13.93,13.9,13.91,27000.0
2015-03-05 14:00:00,13.91,13.92,13.9,13.92,123000.0,13.91,13.92,13.9,13.92,123000.0
2015-03-05 14:05:00,13.91,13.93,13.91,13.92,121500.0,13.91,13.93,13.91,13.92,121500.0
2015-03-05 14:10:00,13.92,13.92,13.91,13.91,22500.0,13.92,13.92,13.91,13.91,22500.0
2015-03-05 14:15:00,13.91,13.93,13.91,13.92,61500.0,13.91,13.93,13.91,13.92,61500.0
2015-03-05 14:20:00,13.92,13.93,13.92,13.93,121500.0,13.92,13.93,13.92,13.93,121500.0
2015-03-05 14:25:00,13.93,13.93,13.89,13.89,187500.0,13.93,13.93,13.89,13.89,187500.0
2015-03-05 14:30:00,13.9,13.9,13.89,13.89,72000.0,13.9,13.9,13.89,13.89,72000.0
2015-03-05 14:35:00,13.89,13.89,13.87,13.87,22500.0,13.89,13.89,13.87,13.87,22500.0
2015-03-05 14:40:00,13.87,13.87,13.86,13.87,39000.0,13.87,13.87,13.86,13.87,39000.0
2015-03-05 14:45:00,13.86,13.87,13.85,13.85,28500.0,13.86,13.87,13.85,13.85,28500.0
2015-03-05 14:50:00,13.85,13.89,13.85,13.88,156000.0,13.85,13.89,13.85,13.88,156000.0
2015-03-05 14:55:00,13.89,13.89,13.88,13.89,34500.0,13.89,13.89,13.88,13.89,34500.0
2015-03-05 15:00:00,13.9,13.9,13.87,13.88,55500.0,13.9,13.9,13.87,13.88,55500.0
2015-03-05 15:05:00,13.88,13.88,13.87,13.88,43500.0,13.88,13.88,13.87,13.88,43500.0
2015-03-05 15:10:00,13.88,13.89,13.87,13.88,103500.0,13.88,13.89,13.87,13.88,103500.0
2015-03-05 15:15:00,13.88,13.9,13.88,13.9,42000.0,13.88,13.9,13.88,13.9,42000.0
2015-03-05 15:20:00,13.9,13.9,13.89,13.89,43500.0,13.9,13.9,13.89,13.89,43500.0
2015-03-05 15:25:00,13.9,13.9,13.89,13.9,60000.0,13.9,13.9,13.89,13.9,60000.0
2015-03-05 15:30:00,13.9,13.9,13.88,13.88,90000.0,13.9,13.9,13.88,13.88,90000.0
2015-03-05 15:35:00,13.88,13.89,13.88,13.88,45000.0,13.88,13.89,13.88,13.88,45000.0
2015-03-05 15:40:00,13.88,13.89,13.87,13.88,91500.0,13.88,13.89,13.87,13.88,91500.0
2015-03-05 15:45:00,13.88,13.89,13.88,13.88,46500.0,13.88,13.89,13.88,13.88,46500.0
2015-03-05 15:50:00,13.87,13.88,13.87,13.88,87000.0,13.87,13.88,13.87,13.88,87000.0
2015-03-05 15:55:00,13.87,13.88,13.86,13.86,210000.0,13.87,13.88,13.86,13.86,210000.0
2015-03-06 09:30:00,13.81,13.91,13.8,13.88,175500.0,13.81,13.91,13.8,13.88,175500.0
2015-03-06 09:35:00,13.83,13.87,13.82,13.84,37500.0,13.83,13.87,13.82,13.84,37500.0
2015-03-06 09:40:00,13.84,13.88,13.84,13.86,40500.0,13.84,13.88,13.84,13.86,40500.0
2015-03-06 09:45:00,13.86,13.87,13.85,13.85,37500.0,13.86,13.87,13.85,13.85,37500.0
2015-03-06 09:50:00,13.84,13.84,13.8,13.83,54000.0,13.84,13.84,13.8,13.83,54000.0
2015-03-06 09:55:00,13.83,13.86,13.83,13.86,33000.0,13.83,13.86,13.83,13.86,33000.0
2015-03-06 10:00:00,13.86,13.88,13.85,13.86,48000.0,13.86,13.88,13.85,13.86,48000.0
2015-03-06 10:05:00,13.85,13.87,13.84,13.86,40500.0,13.85,13.87,13.84,13.86,40500.0
2015-03-06 10:10:00,13.88,13.88,13.83,13.85,55500.0,13.88,13.88,13.83,13.85,55500.0
2015-03-06 10:15:00,13.84,13.85,13.83,13.85,30000.0,13.84,13.85,13.83,13.85,30000.0
2015-03-06 10:20:00,13.84,13.86,13.84,13.85,58500.0,13.84,13.86,13.84,13.85,58500.0
2015-03-06 10:25:00,13.85,13.85,13.84,13.85,37500.0,13.85,13.85,13.84,13.85,37500.0
2015-03-06 10:30:00,13.84,13.86,13.84,13.86,37500.0,13.84,13.86,13.84,13.86,37500.0
2015-03-06 10:35:00,13.87,13.87,13.86,13.87,30000.0,13.87,13.87,13.86,13.87,30000.0
2015-03-06 10:40:00,13.87,13.87,13.83,13.85,216000.0,13.87,13.87,13.83,13.85,216000.0
2015-03-06 10:45:00,13.85,13.87,13.85,13.86,48000.0,13.85,13.87,13.85,13.86,48000.0
2015-03-06 10:50:00,13.85,13.87,13.84,13.87,54000.0,13.85,13.87,13.84,13.87,54000.0
2015-03-06 10:55:00,13.87,13.88,13.85,13.88,45000.0,13.87,13.88,13.85,13.88,45000.0
2015-03-06 11:00:00,13.88,13.88,13.84,13.84,60000.0,13.88,13.88,13.84,13.84,60000.0
2015-03-06 11:05:00,13.84,13.84,13.81,13.81,58500.0,13.84,13.84,13.81,13.81,58500.0
2015-03-06 11:10:00,13.81,13.82,13.8,13.8,52500.0,13.81,13.82,13.8,13.8,52500.0
2015-03-06 11:15:00,13.8,13.8,13.78,13.78,60000.0,13.8,13.8,13.78,13.78,60000.0
2015-03-06 11:20:00,13.78,13.79,13.78,13.78,46500.0,13.78,13.79,13.78,13.78,46500.0
2015-03-06 11:25:00,13.77,13.79,13.77,13.77,157500.0,13.77,13.79,13.77,13.77,157500.0
2015-03-06 11:30:00,13.77,13.77,13.75,13.75,84000.0,13.77,13.77,13.75,13.75,84000.0
2015-03-06 11:35:00,13.75,13.75,13.73,13.75,78000.0,13.75,13.75,13.73,13.75,78000.0
2015-03-06 11:40:00,13.75,13.75,13.73,13.73,45000.0,13.75,13.75,13.73,13.73,45000.0
2015-03-06 11:45:00,13.73,13.73,13.72,13.72,16500.0,13.73,13.73,13.72,13.72,16500.0
2015-03-06 11:50:00,13.72,13.73,13.71,13.73,79500.0,13.72,13.73,13.71,13.73,79500.0
2015-03-06 11:55:00,13.73,13.73,13.7,13.7,49500.0,13.73,13.73,13.7,13.7,49500.0
2015-03-06 12:00:00,13.7,13.7,13.68,13.7,75000.0,13.7,13.7,13.68,13.7,75000.0
2015-03-06 12:05:00,13.69,13.7,13.69,13.7,9000.0,13.69,13.7,13.69,13.7,9000.0
2015-03-06 12:10:00,13.7,13.7,13.68,13.68,40500.0,13.7,13.7,13.68,13.68,40500.0
2015-03-06 12:15:00,13.68,13.68,13.64,13.64,79500.0,13.68,13.68,13.64,13.64,79500.0
2015-03-06 12:20:00,13.64,13.64,13.62,13.63,99000.0,13.64,13.64,13.62,13.63,99000.0
2015-03-06 12:25:00,13.63,13.67,13.63,13.65,64500.0,13.63,13.67,13.63,13.65,64500.0
2015-03-06 12:30:00,13.66,13.66,13.65,13.66,24000.0,13.66,13.66,13.65,13.66,24000.0
2015-03-06 12:35:00,13.66,13.67,13.65,13.67,25500.0,13.66,13.67,13.65,13.67,25500.0
2015-03-06 12:40:00,13.68,13.68,13.67,13.68,28500.0,13.68,13.68,13.67,13.68,28500.0
2015-03-06 12:45:00,13.67,13.67,13.67,13.67,21000.0,13.67,13.67,13.67,13.67,21000.0
2015-03-06 12:50:00,13.67,13.68,13.64,13.64,60000.0,13.67,13.68,13.64,13.64,60000.0
2015-03-06 12:55:00,13.64,13.67,13.63,13.67,108000.0,13.64,13.67,13.63,13.67,108000.0
2015-03-06 13:00:00,13.67,13.68,13.66,13.67,39000.0,13.67,13.68,13.66,13.67,39000.0
2015-03-06 13:05:00,13.67,13.68,13.65,13.65,21000.0,13.67,13.68,13.65,13.65,21000.0
2015-03-06 13:10:00,13.65,13.66,13.65,13.66,57000.0,13.65,13.66,13.65,13.66,57000.0
2015-03-06 13:15:00,13.67,13.68,13.66,13.67,27000.0,13.67,13.68,13.66,13.67,27000.0
2015-03-06 13:20:00,13.66,13.66,13.66,13.66,21000.0,13.66,13.66,13.66,13.66,21000.0
2015-03-06 13:25:00,13.66,13.67,13.65,13.66,48000.0,13.66,13.67,13.65,13.66,48000.0
2015-03-06 13:30:00,13.66,13.66,13.65,13.65,33000.0,13.66,13.66,13.65,13.65,33000.0
2015-03-06 13:35:00,13.64,13.66,13.64,13.65,168000.0,13.64,13.66,13.64,13.65,168000.0
2015-03-06 13:40:00,13.66,13.66,13.65,13.65,36000.0,13.66,13.66,13.65,13.65,36000.0
2015-03-06 13:45:00,13.65,13.65,13.64,13.65,46500.0,13.65,13.65,13.64,13.65,46500.0
2015-03-06 13:50:00,13.65,13.66,13.65,13.66,16500.0,13.65,13.66,13.65,13.66,16500.0
2015-03-06 13:55:00,13.66,13.67,13.65,13.66,84000.0,13.66,13.67,13.65,13.66,84000.0
2015-03-06 14:00:00,13.65,13.67,13.65,13.66,40500.0,13.65,13.67,13.65,13.66,40500.0
2015-03-06 14:05:00,13.66,13.67,13.66,13.66,40500.0,13.66,13.67,13.66,13.66,40500.0
2015-03-06 14:10:00,13.67,13.68,13.67,13.67,54000.0,13.67,13.68,13.67,13.67,54000.0
2015-03-06 14:15:00,13.66,13.66,13.66,13.66,7500.0,13.66,13.66,13.66,13.66,7500.0
2015-03-06 14:20:00,13.65,13.65,13.61,13.62,72000.0,13.65,13.65,13.61,13.62,72000.0
2015-03-06 14:25:00,13.63,13.64,13.62,13.63,147000.0,13.63,13.64,13.62,13.63,147000.0
2015-03-06 14:30:00,13.63,13.63,13.62,13.62,55500.0,13.63,13.63,13.62,13.62,55500.0
2015-03-06 14:35:00,13.62,13.63,13.59,13.59,52500.0,13.62,13.63,13.59,13.59,52500.0
2015-03-06 14:40:00,13.59,13.6,13.59,13.59,48000.0,13.59,13.6,13.59,13.59,48000.0
2015-03-06 14:45:00,13.6,13.61,13.59,13.61,69000.0,13.6,13.61,13.59,13.61,69000.0
2015-03-06 14:50:00,13.61,13.62,13.6,13.61,36000.0,13.61,13.62,13.6,13.61,36000.0
2015-03-06 14:55:00,13.61,13.62,13.61,13.62,37500.0,13.61,13.62,13.61,13.62,37500.0
2015-03-06 15:00:00,13.62,13.64,13.61,13.62,156000.0,13.62,13.64,13.61,13.62,156000.0
2015-03-06 15:05:00,13.62,13.63,13.62,13.62,45000.0,13.62,13.63,13.62,13.62,45000.0
2015-03-06 15:10:00,13.63,13.63,13.61,13.62,60000.0,13.63,13.63,13.61,13.62,60000.0
2015-03-06 15:15:00,13.63,13.63,13.6,13.62,105000.0,13.63,13.63,13.6,13.62,105000.0
2015-03-06 15:20:00,13.62,13.62,13.6,13.62,133500.0,13.62,13.62,13.6,13.62,133500.0
2015-03-06 15:25:00,13.62,13.62,13.59,13.59,51000.0,13.62,13.62,13.59,13.59,51000.0
2015-03-06 15:30:00,13.6,13.6,13.58,13.59,93000.0,13.6,13.6,13.58,13.59,93000.0
2015-03-06 15:35:00,13.59,13.6,13.58,13.59,58500.0,13.59,13.6,13.58,13.59,58500.0
2015-03-06 15:40:00,13.58,13.59,13.58,13.59,90000.0,13.58,13.59,13.58,13.59,90000.0
2015-03-06 15:45:00,13.59,13.6,13.59,13.6,82500.0,13.59,13.6,13.59,13.6,82500.0
2015-03-06 15:50:00,13.6,13.62,13.6,13.61,196500.0,13.6,13.62,13.6,13.61,196500.0
2015-03-06 15:55:00,13.62,13.62,13.6,13.62,303000.0,13.62,13.62,13.6,13.62,303000.0
2015-03-09 09:30:00,13.64,13.7,13.58,13.59,190500.0,13.64,13.7,13.58,13.59,190500.0
2015-03-09 09:35:00,13.6,13.7,13.6,13.67,48000.0,13.6,13.7,13.6,13.67,48000.0
2015-03-09 09:40:00,13.69,13.69,13.65,13.68,43500.0,13.69,13.69,13.65,13.68,43500.0
2015-03-09 09:45:00,13.68,13.71,13.68,13.7,19500.0,13.68,13.71,13.68,13.7,19500.0
2015-03-09 09:50:00,13.7,13.72,13.7,13.71,40500.0,13.7,13.72,13.7,13.71,40500.0
2015-03-09 09:55:00,13.73,13.73,13.71,13.73,30000.0,13.73,13.73,13.71,13.73,30000.0
2015-03-09 10:00:00,13.73,13.73,13.72,13.72,25500.0,13.73,13.73,13.72,13.72,25500.0
2015-03-09 10:05:00,13.72,13.73,13.69,13.69,69000.0,13.72,13.73,13.69,13.69,69000.0
2015-03-09 10:10:00,13.69,13.71,13.68,13.68,351000.0,13.69,13.71,13.68,13.68,351000.0
2015-03-09 10:15:00,13.68,13.68,13.66,13.67,30000.0,13.68,13.68,13.66,13.67,30000.0
2015-03-09 10:20:00,13.66,13.67,13.66,13.67,24000.0,13.66,13.67,13.66,13.67,24000.0
2015-03-09 10:25:00,13.65,13.66,13.63,13.65,163500.0,13.65,13.66,13.63,13.65,163500.0
2015-03-09 10:30:00,13.66,13.67,13.66,13.67,34500.0,13.66,13.67,13.66,13.67,34500.0
2015-03-09 10:35:00,13.68,13.68,13.65,13.66,79500.0,13.68,13.68,13.65,13.66,79500.0
2015-03-09 10:40:00,13.66,13.66,13.64,13.65,135000.0,13.66,13.66,13.64,13.65,135000.0
2015-03-09 10:45:00,13.65,13.66,13.65,13.65,27000.0,13.65,13.66,13.65,13.65,27000.0
2015-03-09 10:50:00,13.65,13.66,13.65,13.65,18000.0,13.65,13.66,13.65,13.65,18000.0
2015-03-09 10:55:00,13.65,13.66,13.65,13.65,40500.0,13.65,13.66,13.65,13.65,40500.0
2015-03-09 11:00:00,13.65,13.66,13.64,13.65,66000.0,13.65,13.66,13.64,13.65,66000.0
2015-03-09 11:05:00,13.65,13.66,13.65,13.66,40500.0,13.65,13.66,13.65,13.66,40500.0
2015-03-09 11:10:00,13.66,13.67,13.66,13.66,55500.0,13.66,13.67,13.66,13.66,55500.0
2015-03-09 11:15:00,13.67,13.67,13.66,13.66,58500.0,13.67,13.67,13.66,13.66,58500.0
2015-03-09 11:20:00,13.66,13.66,13.65,13.65,22500.0,13.66,13.66,13.65,13.65,22500.0
2015-03-09 11:25:00,13.65,13.67,13.65,13.66,91500.0,13.65,13.67,13.65,13.66,91500.0
2015-03-09 11:30:00,13.66,13.66,13.65,13.65,45000.0,13.66,13.66,13.65,13.65,45000.0
2015-03-09 11:35:00,13.66,13.66,13.66,13.66,13500.0,13.66,13.66,13.66,13.66,13500.0
2015-03-09 11:40:00,13.66,13.67,13.66,13.67,106500.0,13.66,13.67,13.66,13.67,106500.0
2015-03-09 11:45:00,13.67,13.67,13.67,13.67,21000.0,13.67,13.67,13.67,13.67,21000.0
2015-03-09 11:50:00,13.67,13.67,13.67,13.67,33000.0,13.67,13.67,13.67,13.67,33000.0
2015-03-09 11:55:00,13.67,13.68,13.67,13.67,58500.0,13.67,13.68,13.67,13.67,58500.0
2015-03-09 12:00:00,13.66,13.67,13.65,13.66,34500.0,13.66,13.67,13.65,13.66,34500.0
2015-03-09 12:05:00,13.66,13.66,13.64,13.65,55500.0,13.66,13.66,13.64,13.65,55500.0
2015-03-09 12:10:00,13.65,13.65,13.64,13.64,24000.0,13.65,13.65,13.64,13.64,24000.0
2015-03-09 12:15:00,13.64,13.64,13.64,13.64,12000.0,13.64,13.64,13.64,13.64,12000.0
2015-03-09 12:20:00,13.64,13.64,13.64,13.64,45000.0,13.64,13.64,13.64,13.64,45000.0
2015-03-09 12:25:00,13.63,13.64,13.63,13.63,18000.0,13.63,13.64,13.63,13.63,18000.0
2015-03-09 12:30:00,13.63,13.63,13.62,13.62,46500.0,13.63,13.63,13.62,13.62,46500.0
2015-03-09 12:35:00,13.63,13.63,13.62,13.62,90000.0,13.63,13.63,13.62,13.62,90000.0
2015-03-09 12:40:00,13.61,13.63,13.61,13.62,52500.0,13.61,13.63,13.61,13.62,52500.0
2015-03-09 12:45:00,13.62,13.62,13.61,13.62,57000.0,13.62,13.62,13.61,13.62,57000.0
2015-03-09 12:50:00,13.63,13.63,13.63,13.63,12000.0,13.63,13.63,13.63,13.63,12000.0
2015-03-09 12:55:00,13.64,13.65,13.63,13.65,232500.0,13.64,13.65,13.63,13.65,232500.0
2015-03-09 13:00:00,13.65,13.66,13.64,13.64,145500.0,13.65,13.66,13.64,13.64,145500.0
2015-03-09 13:05:00,13.64,13.66,13.64,13.65,33000.0,13.64,13.66,13.64,13.65,33000.0
2015-03-09 13:10:00,13.65,13.65,13.65,13.65,6000.0,13.65,13.65,13.65,13.65,6000.0
2015-03-09 13:15:00,13.67,13.68,13.67,13.67,10500.0,13.67,13.68,13.67,13.67,10500.0
2015-03-09 13:20:00,13.67,13.68,13.67,13.67,34500.0,13.67,13.68,13.67,13.67,34500.0
2015-03-09 13:25:00,13.67,13.67,13.66,13.67,54000.0,13.67,13.67,13.66,13.67,54000.0
2015-03-09 13:30:00,13.67,13.68,13.67,13.67,22500.0,13.67,13.68,13.67,13.67,22500.0
2015-03-09 13:35:00,13.67,13.68,13.67,13.68,6000.0,13.67,13.68,13.67,13.68,6000.0
2015-03-09 13:40:00,13.68,13.68,13.67,13.68,85500.0,13.68,13.68,13.67,13.68,85500.0
2015-03-09 13:45:00,13.68,13.68,13.67,13.68,34500.0,13.68,13.68,13.67,13.68,34500.0
2015-03-09 13:50:00,13.68,13.69,13.68,13.68,28500.0,13.68,13.69,13.68,13.68,28500.0
2015-03-09 13:55:00,13.68,13.68,13.68,13.68,18000.0,13.68,13.68,13.68,13.68,18000.0
2015-03-09 14:00:00,13.68,13.69,13.68,13.68,37500.0,13.68,13.69,13.68,13.68,37500.0
2015-03-09 14:05:00,13.68,13.71,13.68,13.71,24000.0,13.68,13.71,13.68,13.71,24000.0
2015-03-09 14:10:00,13.71,13.71,13.7,13.7,9000.0,13.71,13.71,13.7,13.7,9000.0
2015-03-09 14:15:00,13.7,13.7,13.7,13.7,13500.0,13.7,13.7,13.7,13.7,13500.0
2015-03-09 14:20:00,13.69,13.71,13.69,13.7,90000.0,13.69,13.71,13.69,13.7,90000.0
2015-03-09 14:25:00,13.7,13.71,13.68,13.68,231000.0,13.7,13.71,13.68,13.68,231000.0
2015-03-09 14:30:00,13.69,13.69,13.68,13.69,30000.0,13.69,13.69,13.68,13.69,30000.0
2015-03-09 14:35:00,13.68,13.69,13.68,13.69,55500.0,13.68,13.69,13.68,13.69,55500.0
2015-03-09 14:40:00,13.69,13.7,13.69,13.69,54000.0,13.69,13.7,13.69,13.69,54000.0
2015-03-09 14:45:00,13.69,13.7,13.69,13.69,48000.0,13.69,13.7,13.69,13.69,48000.0
2015-03-09 14:50:00,13.7,13.7,13.7,13.7,61500.0,13.7,13.7,13.7,13.7,61500.0
2015-03-09 14:55:00,13.71,13.72,13.71,13.72,49500.0,13.71,13.72,13.71,13.72,49500.0
2015-03-09 15:00:00,13.72,13.72,13.71,13.72,51000.0,13.72,13.72,13.71,13.72,51000.0
2015-03-09 15:05:00,13.71,13.73,13.71,13.73,19500.0,13.71,13.73,13.71,13.73,19500.0
2015-03-09 15:10:00,13.73,13.74,13.73,13.73,37500.0,13.73,13.74,13.73,13.73,37500.0
2015-03-09 15:15:00,13.73,13.73,13.71,13.71,55500.0,13.73,13.73,13.71,13.71,55500.0
2015-03-09 15:20:00,13.71,13.73,13.71,13.73,114000.0,13.71,13.73,13.71,13.73,114000.0
2015-03-09 15:25:00,13.72,13.73,13.72,13.73,138000.0,13.72,13.73,13.72,13.73,138000.0
2015-03-09 15:30:00,13.73,13.74,13.73,13.73,30000.0,13.73,13.74,13.73,13.73,30000.0
2015-03-09 15:35:00,13.73,13.74,13.73,13.74,49500.0,13.73,13.74,13.73,13.74,49500.0
2015-03-09 15:40:00,13.73,13.75,13.73,13.74,174000.0,13.73,13.75,13.73,13.74,174000.0
2015-03-09 15:45:00,13.74,13.76,13.74,13.76,91500.0,13.74,13.76,13.74,13.76,91500.0
2015-03-09 15:50:00,13.76,13.77,13.76,13.77,304500.0,13.76,13.77,13.76,13.77,304500.0
2015-03-09 15:55:00,13.77,13.78,13.76,13.77,583500.0,13.77,13.78,13.76,13.77,583500.0
2015-03-10 09:30:00,13.69,13.7,13.63,13.66,148500.0,13.69,13.7,13.63,13.66,148500.0
2015-03-10 09:35:00,13.67,13.67,13.61,13.61,112500.0,13.67,13.67,13.61,13.61,112500.0
2015-03-10 09:40:00,13.62,13.62,13.55,13.57,75000.0,13.62,13.62,13.55,13.57,75000.0
2015-03-10 09:45:00,13.58,13.59,13.55,13.55,46500.0,13.58,13.59,13.55,13.55,46500.0
2015-03-10 09:50:00,13.55,13.57,13.53,13.55,121500.0,13.55,13.57,13.53,13.55,121500.0
2015-03-10 09:55:00,13.55,13.56,13.53,13.54,90000.0,13.55,13.56,13.53,13.54,90000.0
2015-03-10 10:00:00,13.54,13.55,13.52,13.54,100500.0,13.54,13.55,13.52,13.54,100500.0
2015-03-10 10:05:00,13.53,13.54,13.53,13.53,175500.0,13.53,13.54,13.53,13.53,175500.0
2015-03-10 10:10:00,13.54,13.54,13.53,13.53,72000.0,13.54,13.54,13.53,13.53,72000.0
2015-03-10 10:15:00,13.52,13.54,13.52,13.54,85500.0,13.52,13.54,13.52,13.54,85500.0
2015-03-10 10:20:00,13.54,13.54,13.51,13.52,28500.0,13.54,13.54,13.51,13.52,28500.0
2015-03-10 10:25:00,13.52,13.53,13.5,13.53,81000.0,13.52,13.53,13.5,13.53,81000.0
2015-03-10 10:30:00,13.53,13.53,13.52,13.52,13500.0,13.53,13.53,13.52,13.52,13500.0
2015-03-10 10:35:00,13.52,13.53,13.51,13.53,37500.0,13.52,13.53,13.51,13.53,37500.0
2015-03-10 10:40:00,13.53,13.53,13.52,13.52,42000.0,13.53,13.53,13.52,13.52,42000.0
2015-03-10 10:45:00,13.52,13.52,13.51,13.51,15000.0,13.52,13.52,13.51,13.51,15000.0
2015-03-10 10:50:00,13.52,13.53,13.52,13.53,22500.0,13.52,13.53,13.52,13.53,22500.0
2015-03-10 10:55:00,13.53,13.53,13.51,13.51,63000.0,13.53,13.53,13.51,13.51,63000.0
2015-03-10 11:00:00,13.52,13.54,13.51,13.54,54000.0,13.52,13.54,13.51,13.54,54000.0
2015-03-10 11:05:00,13.54,13.55,13.53,13.55,19500.0,13.54,13.55,13.53,13.55,19500.0
2015-03-10 11:10:00,13.55,13.57,13.55,13.56,28500.0,13.55,13.57,13.55,13.56,28500.0
2015-03-10 11:15:00,13.57,13.57,13.57,13.57,21000.0,13.57,13.57,13.57,13.57,21000.0
2015-03-10 11:20:00,13.57,13.58,13.57,13.57,18000.0,13.57,13.58,13.57,13.57,18000.0
2015-03-10 11:25:00,13.57,13.58,13.57,13.57,10500.0,13.57,13.58,13.57,13.57,10500.0
2015-03-10 11:30:00,13.58,13.58,13.57,13.57,27000.0,13.58,13.58,13.57,13.57,27000.0
2015-03-10 11:35:00,13.57,13.57,13.56,13.57,31500.0,13.57,13.57,13.56,13.57,31500.0
2015-03-10 11:40:00,13.57,13.58,13.56,13.57,30000.0,13.57,13.58,13.56,13.57,30000.0
2015-03-10 11:45:00,13.57,13.58,13.56,13.57,16500.0,13.57,13.58,13.56,13.57,16500.0
2015-03-10 11:50:00,13.57,13.57,13.55,13.55,30000.0,13.57,13.57,13.55,13.55,30000.0
2015-03-10 11:55:00,13.56,13.56,13.54,13.55,31500.0,13.56,13.56,13.54,13.55,31500.0
2015-03-10 12:00:00,13.54,13.55,13.54,13.55,66000.0,13.54,13.55,13.54,13.55,66000.0
2015-03-10 12:05:00,13.54,13.54,13.51,13.53,181500.0,13.54,13.54,13.51,13.53,181500.0
2015-03-10 12:10:00,13.54,13.56,13.53,13.56,31500.0,13.54,13.56,13.53,13.56,31500.0
2015-03-10 12:15:00,13.56,13.57,13.55,13.56,22500.0,13.56,13.57,13.55,13.56,22500.0
2015-03-10 12:20:00,13.57,13.57,13.56,13.56,21000.0,13.57,13.57,13.56,13.56,21000.0
2015-03-10 12:25:00,13.56,13.58,13.56,13.57,27000.0,13.56,13.58,13.56,13.57,27000.0
2015-03-10 12:30:00,13.56,13.56,13.55,13.55,18000.0,13.56,13.56,13.55,13.55,18000.0
2015-03-10 12:35:00,13.55,13.56,13.55,13.56,12000.0,13.55,13.56,13.55,13.56,12000.0
2015-03-10 12:40:00,13.58,13.58,13.57,13.58,18000.0,13.58,13.58,13.57,13.58,18000.0
2015-03-10 12:45:00,13.57,13.57,13.56,13.56,28500.0,13.57,13.57,13.56,13.56,28500.0
2015-03-10 12:50:00,13.55,13.56,13.55,13.56,4500.0,13.55,13.56,13.55,13.56,4500.0
2015-03-10 12:55:00,13.57,13.57,13.56,13.56,9000.0,13.57,13.57,13.56,13.56,9000.0
2015-03-10 13:00:00,13.57,13.58,13.56,13.56,13500.0,13.57,13.58,13.56,13.56,13500.0
2015-03-10 13:05:00,13.56,13.58,13.56,13.57,87000.0,13.56,13.58,13.56,13.57,87000.0
2015-03-10 13:10:00,13.56,13.56,13.56,13.56,7500.0,13.56,13.56,13.56,13.56,7500.0
2015-03-10 13:15:00,13.56,13.56,13.56,13.56,12000.0,13.56,13.56,13.56,13.56,12000.0
2015-03-10 13:20:00,13.57,13.58,13.57,13.58,43500.0,13.57,13.58,13.57,13.58,43500.0
2015-03-10 13:25:00,13.58,13.58,13.57,13.57,10500.0,13.58,13.58,13.57,13.57,10500.0
2015-03-10 13:30:00,13.57,13.57,13.57,13.57,16500.0,13.57,13.57,13.57,13.57,16500.0
2015-03-10 13:35:00,13.57,13.57,13.55,13.56,12000.0,13.57,13.57,13.55,13.56,12000.0
2015-03-10 13:40:00,13.56,13.57,13.56,13.57,10500.0,13.56,13.57,13.56,13.57,10500.0
2015-03-10 13:45:00,13.57,13.59,13.57,13.58,21000.0,13.57,13.59,13.57,13.58,21000.0
2015-03-10 13:50:00,13.57,13.58,13.57,13.58,118500.0,13.57,13.58,13.57,13.58,118500.0
2015-03-10 13:55:00,13.58,13.58,13.56,13.56,30000.0,13.58,13.58,13.56,13.56,30000.0
2015-03-10 14:00:00,13.56,13.57,13.56,13.56,85500.0,13.56,13.57,13.56,13.56,85500.0
2015-03-10 14:05:00,13.57,13.58,13.57,13.58,94500.0,13.57,13.58,13.57,13.58,94500.0
2015-03-10 14:10:00,13.57,13.58,13.56,13.57,31500.0,13.57,13.58,13.56,13.57,31500.0
2015-03-10 14:15:00,13.57,13.57,13.56,13.56,39000.0,13.57,13.57,13.56,13.56,39000.0
2015-03-10 14:20:00,13.56,13.57,13.56,13.57,42000.0,13.56,13.57,13.56,13.57,42000.0
2015-03-10 14:25:00,13.57,13.58,13.57,13.57,28500.0,13.57,13.58,13.57,13.57,28500.0
2015-03-10 14:30:00,13.57,13.58,13.57,13.57,13500.0,13.57,13.58,13.57,13.57,13500.0
2015-03-10 14:35:00,13.57,13.58,13.57,13.57,97500.0,13.57,13.58,13.57,13.57,97500.0
2015-03-10 14:40:00,13.57,13.57,13.56,13.57,19500.0,13.57,13.57,13.56,13.57,19500.0
2015-03-10 14:45:00,13.57,13.58,13.57,13.57,39000.0,13.57,13.58,13.57,13.57,39000.0
2015-03-10 14:50:00,13.57,13.58,13.56,13.57,132000.0,13.57,13.58,13.56,13.57,132000.0
2015-03-10 14:55:00,13.57,13.57,13.56,13.57,180000.0,13.57,13.57,13.56,13.57,180000.0
2015-03-10 15:00:00,13.57,13.58,13.57,13.57,90000.0,13.57,13.58,13.57,13.57,90000.0
2015-03-10 15:05:00,13.57,13.59,13.57,13.58,87000.0,13.57,13.59,13.57,13.58,87000.0
2015-03-10 15:10:00,13.58,13.58,13.57,13.58,60000.0,13.58,13.58,13.57,13.58,60000.0
2015-03-10 15:15:00,13.58,13.6,13.58,13.6,64500.0,13.58,13.6,13.58,13.6,64500.0
2015-03-10 15:20:00,13.6,13.6,13.59,13.59,64500.0,13.6,13.6,13.59,13.59,64500.0
2015-03-10 15:25:00,13.58,13.59,13.57,13.57,72000.0,13.58,13.59,13.57,13.57,72000.0
2015-03-10 15:30:00,13.57,13.57,13.55,13.57,105000.0,13.57,13.57,13.55,13.57,105000.0
2015-03-10 15:35:00,13.57,13.57,13.56,13.57,73500.0,13.57,13.57,13.56,13.57,73500.0
2015-03-10 15:40:00,13.57,13.58,13.57,13.58,102000.0,13.57,13.58,13.57,13.58,102000.0
2015-03-10 15:45:00,13.58,13.59,13.57,13.58,124500.0,13.58,13.59,13.57,13.58,124500.0
2015-03-10 15:50:00,13.57,13.57,13.56,13.56,222000.0,13.57,13.57,13.56,13.56,222000.0
2015-03-10 15:55:00,13.56,13.56,13.54,13.54,421500.0,13.56,13.56,13.54,13.54,421500.0
2015-03-11 09:30:00,13.53,13.67,13.53,13.67,205500.0,13.53,13.67,13.53,13.67,205500.0
2015-03-11 09:35:00,13.67,13.67,13.63,13.66,114000.0,13.67,13.67,13.63,13.66,114000.0
2015-03-11 09:40:00,13.66,13.71,13.66,13.7,76500.0,13.66,13.71,13.66,13.7,76500.0
2015-03-11 09:45:00,13.69,13.69,13.66,13.69,18000.0,13.69,13.69,13.66,13.69,18000.0
2015-03-11 09:50:00,13.66,13.69,13.66,13.68,111000.0,13.66,13.69,13.66,13.68,111000.0
2015-03-11 09:55:00,13.67,13.69,13.65,13.67,75000.0,13.67,13.69,13.65,13.67,75000.0
2015-03-11 10:00:00,13.67,13.68,13.64,13.65,336000.0,13.67,13.68,13.64,13.65,336000.0
2015-03-11 10:05:00,13.65,13.68,13.65,13.67,78000.0,13.65,13.68,13.65,13.67,78000.0
2015-03-11 10:10:00,13.67,13.69,13.65,13.65,70500.0,13.67,13.69,13.65,13.65,70500.0
2015-03-11 10:15:00,13.65,13.65,13.64,13.64,28500.0,13.65,13.65,13.64,13.64,28500.0
2015-03-11 10:20:00,13.63,13.63,13.61,13.62,37500.0,13.63,13.63,13.61,13.62,37500.0
2015-03-11 10:25:00,13.62,13.62,13.61,13.61,25500.0,13.62,13.62,13.61,13.61,25500.0
2015-03-11 10:30:00,13.61,13.62,13.59,13.59,21000.0,13.61,13.62,13.59,13.59,21000.0
2015-03-11 10:35:00,13.58,13.59,13.58,13.59,36000.0,13.58,13.59,13.58,13.59,36000.0
2015-03-11 10:40:00,13.59,13.6,13.59,13.6,57000.0,13.59,13.6,13.59,13.6,57000.0
2015-03-11 10:45:00,13.6,13.61,13.59,13.6,22500.0,13.6,13.61,13.59,13.6,22500.0
2015-03-11 10:50:00,13.6,13.62,13.6,13.62,12000.0,13.6,13.62,13.6,13.62,12000.0
2015-03-11 10:55:00,13.62,13.62,13.62,13.62,21000.0,13.62,13.62,13.62,13.62,21000.0
2015-03-11 11:00:00,13.62,13.63,13.61,13.63,18000.0,13.62,13.63,13.61,13.63,18000.0
2015-03-11 11:05:00,13.62,13.62,13.61,13.61,22500.0,13.62,13.62,13.61,13.61,22500.0
2015-03-11 11:10:00,13.62,13.64,13.62,13.64,34500.0,13.62,13.64,13.62,13.64,34500.0
2015-03-11 11:15:00,13.64,13.64,13.63,13.64,25500.0,13.64,13.64,13.63,13.64,25500.0
2015-03-11 11:20:00,13.63,13.63,13.62,13.63,19500.0,13.63,13.63,13.62,13.63,19500.0
2015-03-11 11:25:00,13.63,13.64,13.63,13.63,19500.0,13.63,13.64,13.63,13.63,19500.0
2015-03-11 11:30:00,13.64,13.66,13.64,13.65,235500.0,13.64,13.66,13.64,13.65,235500.0
2015-03-11 11:35:00,13.64,13.65,13.64,13.65,19500.0,13.64,13.65,13.64,13.65,19500.0
2015-03-11 11:40:00,13.65,13.65,13.64,13.64,34500.0,13.65,13.65,13.64,13.64,34500.0
2015-03-11 11:45:00,13.64,13.65,13.64,13.65,16500.0,13.64,13.65,13.64,13.65,16500.0
2015-03-11 11:50:00,13.65,13.66,13.65,13.66,52500.0,13.65,13.66,13.65,13.66,52500.0
2015-03-11 11:55:00,13.66,13.66,13.65,13.66,12000.0,13.66,13.66,13.65,13.66,12000.0
2015-03-11 12:00:00,13.66,13.66,13.65,13.65,25500.0,13.66,13.66,13.65,13.65,25500.0
2015-03-11 12:05:00,13.65,13.65,13.63,13.63,18000.0,13.65,13.65,13.63,13.63,18000.0
2015-03-11 12:10:00,13.64,13.64,13.63,13.64,19500.0,13.64,13.64,13.63,13.64,19500.0
2015-03-11 12:15:00,13.65,13.65,13.63,13.65,15000.0,13.65,13.65,13.63,13.65,15000.0
2015-03-11 12:20:00,13.66,13.66,13.65,13.66,36000.0,13.66,13.66,13.65,13.66,36000.0
2015-03-11 12:25:00,13.65,13.65,13.64,13.65,28500.0,13.65,13.65,13.64,13.65,28500.0
2015-03-11 12:30:00,13.65,13.66,13.64,13.65,25500.0,13.65,13.66,13.64,13.65,25500.0
2015-03-11 12:35:00,13.65,13.67,13.65,13.67,7500.0,13.65,13.67,13.65,13.67,7500.0
2015-03-11 12:40:00,13.66,13.67,13.66,13.67,15000.0,13.66,13.67,13.66,13.67,15000.0
2015-03-11 12:45:00,13.67,13.69,13.67,13.68,124500.0,13.67,13.69,13.67,13.68,124500.0
2015-03-11 12:50:00,13.68,13.7,13.68,13.7,57000.0,13.68,13.7,13.68,13.7,57000.0
2015-03-11 12:55:00,13.7,13.7,13.67,13.68,37500.0,13.7,13.7,13.67,13.68,37500.0
2015-03-11 13:00:00,13.68,13.69,13.68,13.68,24000.0,13.68,13.69,13.68,13.68,24000.0
2015-03-11 13:05:00,13.67,13.69,13.67,13.68,133500.0,13.67,13.69,13.67,13.68,133500.0
2015-03-11 13:10:00,13.68,13.69,13.68,13.69,127500.0,13.68,13.69,13.68,13.69,127500.0
2015-03-11 13:15:00,13.69,13.69,13.68,13.68,61500.0,13.69,13.69,13.68,13.68,61500.0
2015-03-11 13:20:00,13.68,13.69,13.68,13.69,25500.0,13.68,13.69,13.68,13.69,25500.0
2015-03-11 13:25:00,13.69,13.69,13.68,13.69,10500.0,13.69,13.69,13.68,13.69,10500.0
2015-03-11 13:30:00,13.68,13.68,13.67,13.67,28500.0,13.68,13.68,13.67,13.67,28500.0
2015-03-11 13:35:00,13.68,13.68,13.67,13.67,25500.0,13.68,13.68,13.67,13.67,25500.0
2015-03-11 13:40:00,13.67,13.67,13.66,13.66,16500.0,13.67,13.67,13.66,13.66,16500.0
2015-03-11 13:45:00,13.66,13.66,13.64,13.64,18000.0,13.66,13.66,13.64,13.64,18000.0
2015-03-11 13:50:00,13.64,13.65,13.64,13.64,13500.0,13.64,13.65,13.64,13.64,13500.0
2015-03-11 13:55:00,13.64,13.64,13.64,13.64,6000.0,13.64,13.64,13.64,13.64,6000.0
2015-03-11 14:00:00,13.64,13.65,13.63,13.65,24000.0,13.64,13.65,13.63,13.65,24000.0
2015-03-11 14:05:00,13.64,13.65,13.63,13.65,33000.0,13.64,13.65,13.63,13.65,33000.0
2015-03-11 14:10:00,13.65,13.65,13.64,13.64,19500.0,13.65,13.65,13.64,13.64,19500.0
2015-03-11 14:15:00,13.64,13.66,13.64,13.66,27000.0,13.64,13.66,13.64,13.66,27000.0
2015-03-11 14:20:00,13.66,13.66,13.65,13.65,21000.0,13.66,13.66,13.65,13.65,21000.0
2015-03-11 14:25:00,13.65,13.65,13.63,13.64,27000.0,13.65,13.65,13.63,13.64,27000.0
2015-03-11 14:30:00,13.64,13.64,13.63,13.63,49500.0,13.64,13.64,13.63,13.63,49500.0
2015-03-11 14:35:00,13.63,13.64,13.63,13.63,31500.0,13.63,13.64,13.63,13.63,31500.0
2015-03-11 14:40:00,13.63,13.63,13.61,13.62,39000.0,13.63,13.63,13.61,13.62,39000.0
2015-03-11 14:45:00,13.62,13.63,13.62,13.62,18000.0,13.62,13.63,13.62,13.62,18000.0
2015-03-11 14:50:00,13.61,13.63,13.61,13.62,48000.0,13.61,13.63,13.61,13.62,48000.0
2015-03-11 14:55:00,13.62,13.62,13.62,13.62,15000.0,13.62,13.62,13.62,13.62,15000.0
2015-03-11 15:00:00,13.62,13.64,13.62,13.64,31500.0,13.62,13.64,13.62,13.64,31500.0
2015-03-11 15:05:00,13.63,13.64,13.62,13.63,43500.0,13.63,13.64,13.62,13.63,43500.0
2015-03-11 15:10:00,13.62,13.62,13.61,13.62,40500.0,13.62,13.62,13.61,13.62,40500.0
2015-03-11 15:15:00,13.61,13.62,13.61,13.62,42000.0,13.61,13.62,13.61,13.62,42000.0
2015-03-11 15:20:00,13.63,13.63,13.61,13.62,45000.0,13.63,13.63,13.61,13.62,45000.0
2015-03-11 15:25:00,13.62,13.63,13.6,13.61,111000.0,13.62,13.63,13.6,13.61,111000.0
2015-03-11 15:30:00,13.6,13.6,13.59,13.6,34500.0,13.6,13.6,13.59,13.6,34500.0
2015-03-11 15:35:00,13.61,13.62,13.6,13.61,60000.0,13.61,13.62,13.6,13.61,60000.0
2015-03-11 15:40:00,13.6,13.61,13.6,13.6,48000.0,13.6,13.61,13.6,13.6,48000.0
2015-03-11 15:45:00,13.6,13.61,13.59,13.61,78000.0,13.6,13.61,13.59,13.61,78000.0
2015-03-11 15:50:00,13.61,13.62,13.6,13.62,165000.0,13.61,13.62,13.6,13.62,165000.0
2015-03-11 15:55:00,13.62,13.64,13.61,13.62,262500.0,13.62,13.64,13.61,13.62,262500.0
2015-03-12 09:30:00,13.69,13.74,13.67,13.73,103500.0,13.69,13.74,13.67,13.73,103500.0
2015-03-12 09:35:00,13.73,13.77,13.73,13.76,114000.0,13.73,13.77,13.73,13.76,114000.0
2015-03-12 09:40:00,13.77,13.79,13.75,13.79,43500.0,13.77,13.79,13.75,13.79,43500.0
2015-03-12 09:45:00,13.77,13.78,13.75,13.78,163500.0,13.77,13.78,13.75,13.78,163500.0
2015-03-12 09:50:00,13.78,13.81,13.78,13.81,366000.0,13.78,13.81,13.78,13.81,366000.0
2015-03-12 09:55:00,13.8,13.83,13.8,13.83,181500.0,13.8,13.83,13.8,13.83,181500.0
2015-03-12 10:00:00,13.83,13.83,13.79,13.81,63000.0,13.83,13.83,13.79,13.81,63000.0
2015-03-12 10:05:00,13.81,13.81,13.8,13.8,51000.0,13.81,13.81,13.8,13.8,51000.0
2015-03-12 10:10:00,13.8,13.81,13.8,13.8,64500.0,13.8,13.81,13.8,13.8,64500.0
2015-03-12 10:15:00,13.79,13.8,13.77,13.77,51000.0,13.79,13.8,13.77,13.77,51000.0
2015-03-12 10:20:00,13.78,13.79,13.78,13.78,30000.0,13.78,13.79,13.78,13.78,30000.0
2015-03-12 10:25:00,13.78,13.79,13.77,13.77,51000.0,13.78,13.79,13.77,13.77,51000.0
2015-03-12 10:30:00,13.78,13.8,13.77,13.79,21000.0,13.78,13.8,13.77,13.79,21000.0
2015-03-12 10:35:00,13.79,13.81,13.79,13.81,36000.0,13.79,13.81,13.79,13.81,36000.0
2015-03-12 10:40:00,13.82,13.84,13.82,13.84,36000.0,13.82,13.84,13.82,13.84,36000.0
2015-03-12 10:45:00,13.85,13.85,13.84,13.85,46500.0,13.85,13.85,13.84,13.85,46500.0
2015-03-12 10:50:00,13.85,13.86,13.84,13.86,63000.0,13.85,13.86,13.84,13.86,63000.0
2015-03-12 10:55:00,13.86,13.89,13.86,13.88,70500.0,13.86,13.89,13.86,13.88,70500.0
2015-03-12 11:00:00,13.88,13.9,13.88,13.89,72000.0,13.88,13.9,13.88,13.89,72000.0
2015-03-12 11:05:00,13.89,13.9,13.89,13.89,48000.0,13.89,13.9,13.89,13.89,48000.0
2015-03-12 11:10:00,13.89,13.9,13.89,13.89,37500.0,13.89,13.9,13.89,13.89,37500.0
2015-03-12 11:15:00,13.9,13.92,13.89,13.92,111000.0,13.9,13.92,13.89,13.92,111000.0
2015-03-12 11:20:00,13.92,13.95,13.91,13.94,148500.0,13.92,13.95,13.91,13.94,148500.0
2015-03-12 11:25:00,13.93,13.94,13.92,13.92,28500.0,13.93,13.94,13.92,13.92,28500.0
2015-03-12 11:30:00,13.92,13.93,13.92,13.92,42000.0,13.92,13.93,13.92,13.92,42000.0
2015-03-12 11:35:00,13.92,13.92,13.91,13.91,21000.0,13.92,13.92,13.91,13.91,21000.0
2015-03-12 11:40:00,13.91,13.92,13.9,13.91,39000.0,13.91,13.92,13.9,13.91,39000.0
2015-03-12 11:45:00,13.91,13.91,13.9,13.9,12000.0,13.91,13.91,13.9,13.9,12000.0
2015-03-12 11:50:00,13.92,13.92,13.92,13.92,16500.0,13.92,13.92,13.92,13.92,16500.0
2015-03-12 11:55:00,13.91,13.91,13.91,13.91,7500.0,13.91,13.91,13.91,13.91,7500.0
2015-03-12 12:00:00,13.91,13.91,13.9,13.91,19500.0,13.91,13.91,13.9,13.91,19500.0
2015-03-12 12:05:00,13.91,13.91,13.89,13.89,25500.0,13.91,13.91,13.89,13.89,25500.0
2015-03-12 12:10:00,13.9,13.91,13.9,13.9,13500.0,13.9,13.91,13.9,13.9,13500.0
2015-03-12 12:15:00,13.89,13.9,13.89,13.9,30000.0,13.89,13.9,13.89,13.9,30000.0
2015-03-12 12:20:00,13.9,13.9,13.88,13.88,22500.0,13.9,13.9,13.88,13.88,22500.0
2015-03-12 12:25:00,13.88,13.89,13.88,13.89,22500.0,13.88,13.89,13.88,13.89,22500.0
2015-03-12 12:30:00,13.89,13.89,13.89,13.89,19500.0,13.89,13.89,13.89,13.89,19500.0
2015-03-12 12:35:00,13.89,13.89,13.88,13.88,10500.0,13.89,13.89,13.88,13.88,10500.0
2015-03-12 12:40:00,13.88,13.88,13.87,13.88,24000.0,13.88,13.88,13.87,13.88,24000.0
2015-03-12 12:45:00,13.88,13.89,13.88,13.89,25500.0,13.88,13.89,13.88,13.89,25500.0
2015-03-12 12:50:00,13.89,13.9,13.89,13.89,12000.0,13.89,13.9,13.89,13.89,12000.0
2015-03-12 12:55:00,13.89,13.9,13.88,13.89,169500.0,13.89,13.9,13.88,13.89,169500.0
2015-03-12 13:00:00,13.89,13.91,13.88,13.91,148500.0,13.89,13.91,13.88,13.91,148500.0
2015-03-12 13:05:00,13.91,13.92,13.91,13.92,22500.0,13.91,13.92,13.91,13.92,22500.0
2015-03-12 13:10:00,13.91,13.92,13.9,13.9,45000.0,13.91,13.92,13.9,13.9,45000.0
2015-03-12 13:15:00,13.91,13.92,13.91,13.91,15000.0,13.91,13.92,13.91,13.91,15000.0
2015-03-12 13:20:00,13.91,13.92,13.9,13.91,21000.0,13.91,13.92,13.9,13.91,21000.0
2015-03-12 13:25:00,13.91,13.91,13.9,13.9,6000.0,13.91,13.91,13.9,13.9,6000.0
2015-03-12 13:30:00,13.9,13.91,13.9,13.91,42000.0,13.9,13.91,13.9,13.91,42000.0
2015-03-12 13:35:00,13.91,13.92,13.91,13.92,16500.0,13.91,13.92,13.91,13.92,16500.0
2015-03-12 13:40:00,13.91,13.92,13.91,13.91,45000.0,13.91,13.92,13.91,13.91,45000.0
2015-03-12 13:45:00,13.91,13.92,13.91,13.92,27000.0,13.91,13.92,13.91,13.92,27000.0
2015-03-12 13:50:00,13.93,13.93,13.92,13.93,21000.0,13.93,13.93,13.92,13.93,21000.0
2015-03-12 13:55:00,13.93,13.94,13.93,13.94,43500.0,13.93,13.94,13.93,13.94,43500.0
2015-03-12 14:00:00,13.94,13.95,13.93,13.95,81000.0,13.94,13.95,13.93,13.95,81000.0
2015-03-12 14:05:00,13.96,13.99,13.96,13.99,123000.0,13.96,13.99,13.96,13.99,123000.0
2015-03-12 14:10:00,13.99,14.01,13.98,13.99,91500.0,13.99,14.01,13.98,13.99,91500.0
2015-03-12 14:15:00,13.99,13.99,13.98,13.98,22500.0,13.99,13.99,13.98,13.98,22500.0
2015-03-12 14:20:00,13.97,13.98,13.96,13.96,43500.0,13.97,13.98,13.96,13.96,43500.0
2015-03-12 14:25:00,13.96,13.97,13.95,13.95,39000.0,13.96,13.97,13.95,13.95,39000.0
2015-03-12 14:30:00,13.95,13.95,13.93,13.93,30000.0,13.95,13.95,13.93,13.93,30000.0
2015-03-12 14:35:00,13.93,13.94,13.93,13.93,51000.0,13.93,13.94,13.93,13.93,51000.0
2015-03-12 14:40:00,13.93,13.93,13.92,13.93,61500.0,13.93,13.93,13.92,13.93,61500.0
2015-03-12 14:45:00,13.92,13.92,13.92,13.92,46500.0,13.92,13.92,13.92,13.92,46500.0
2015-03-12 14:50:00,13.92,13.95,13.91,13.95,154500.0,13.92,13.95,13.91,13.95,154500.0
2015-03-12 14:55:00,13.94,13.95,13.94,13.94,25500.0,13.94,13.95,13.94,13.94,25500.0
2015-03-12 15:00:00,13.95,13.96,13.95,13.96,33000.0,13.95,13.96,13.95,13.96,33000.0
2015-03-12 15:05:00,13.96,13.97,13.96,13.97,75000.0,13.96,13.97,13.96,13.97,75000.0
2015-03-12 15:10:00,13.97,13.98,13.97,13.97,45000.0,13.97,13.98,13.97,13.97,45000.0
2015-03-12 15:15:00,13.96,13.97,13.96,13.96,28500.0,13.96,13.97,13.96,13.96,28500.0
2015-03-12 15:20:00,13.96,13.97,13.96,13.96,96000.0,13.96,13.97,13.96,13.96,96000.0
2015-03-12 15:25:00,13.96,13.98,13.96,13.97,99000.0,13.96,13.98,13.96,13.97,99000.0
2015-03-12 15:30:00,13.97,13.97,13.95,13.96,69000.0,13.97,13.97,13.95,13.96,69000.0
2015-03-12 15:35:00,13.95,13.98,13.95,13.98,313500.0,13.95,13.98,13.95,13.98,313500.0
2015-03-12 15:40:00,13.98,13.98,13.97,13.97,48000.0,13.98,13.98,13.97,13.97,48000.0
2015-03-12 15:45:00,13.97,13.97,13.96,13.97,54000.0,13.97,13.97,13.96,13.97,54000.0
2015-03-12 15:50:00,13.97,13.98,13.96,13.97,136500.0,13.97,13.98,13.96,13.97,136500.0
2015-03-12 15:55:00,13.97,13.98,13.96,13.97,237000.0,13.97,13.98,13.96,13.97,237000.0
2015-03-13 09:30:00,13.91,13.97,13.91,13.93,201000.0,13.91,13.97,13.91,13.93,201000.0
2015-03-13 09:35:00,13.92,13.99,13.92,13.96,27000.0,13.92,13.99,13.92,13.96,27000.0
2015-03-13 09:40:00,13.99,14.02,13.99,14.01,37500.0,13.99,14.02,13.99,14.01,37500.0
2015-03-13 09:45:00,14.0,14.05,14.0,14.03,55500.0,14.0,14.05,14.0,14.03,55500.0
2015-03-13 09:50:00,14.02,14.02,13.99,14.0,93000.0,14.02,14.02,13.99,14.0,93000.0
2015-03-13 09:55:00,14.0,14.01,13.97,13.99,55500.0,14.0,14.01,13.97,13.99,55500.0
2015-03-13 10:00:00,13.97,13.97,13.95,13.96,52500.0,13.97,13.97,13.95,13.96,52500.0
2015-03-13 10:05:00,13.95,13.95,13.93,13.95,67500.0,13.95,13.95,13.93,13.95,67500.0
2015-03-13 10:10:00,13.95,13.98,13.95,13.98,48000.0,13.95,13.98,13.95,13.98,48000.0
2015-03-13 10:15:00,13.98,13.98,13.95,13.96,51000.0,13.98,13.98,13.95,13.96,51000.0
2015-03-13 10:20:00,13.96,13.97,13.94,13.96,46500.0,13.96,13.97,13.94,13.96,46500.0
2015-03-13 10:25:00,13.96,13.96,13.93,13.95,64500.0,13.96,13.96,13.93,13.95,64500.0
2015-03-13 10:30:00,13.94,13.94,13.92,13.94,34500.0,13.94,13.94,13.92,13.94,34500.0
2015-03-13 10:35:00,13.94,13.96,13.94,13.96,39000.0,13.94,13.96,13.94,13.96,39000.0
2015-03-13 10:40:00,13.96,13.97,13.94,13.94,30000.0,13.96,13.97,13.94,13.94,30000.0
2015-03-13 10:45:00,13.93,13.94,13.92,13.94,24000.0,13.93,13.94,13.92,13.94,24000.0
2015-03-13 10:50:00,13.93,13.93,13.9,13.9,31500.0,13.93,13.93,13.9,13.9,31500.0
2015-03-13 10:55:00,13.91,13.91,13.88,13.88,57000.0,13.91,13.91,13.88,13.88,57000.0
2015-03-13 11:00:00,13.87,13.91,13.86,13.89,147000.0,13.87,13.91,13.86,13.89,147000.0
2015-03-13 11:05:00,13.9,13.9,13.86,13.88,63000.0,13.9,13.9,13.86,13.88,63000.0
2015-03-13 11:10:00,13.88,13.88,13.87,13.88,22500.0,13.88,13.88,13.87,13.88,22500.0
2015-03-13 11:15:00,13.87,13.87,13.86,13.87,19500.0,13.87,13.87,13.86,13.87,19500.0
2015-03-13 11:20:00,13.86,13.87,13.85,13.86,43500.0,13.86,13.87,13.85,13.86,43500.0
2015-03-13 11:25:00,13.86,13.87,13.85,13.86,46500.0,13.86,13.87,13.85,13.86,46500.0
2015-03-13 11:30:00,13.87,13.87,13.85,13.87,48000.0,13.87,13.87,13.85,13.87,48000.0
2015-03-13 11:35:00,13.86,13.88,13.86,13.88,33000.0,13.86,13.88,13.86,13.88,33000.0
2015-03-13 11:40:00,13.89,13.91,13.89,13.91,39000.0,13.89,13.91,13.89,13.91,39000.0
2015-03-13 11:45:00,13.9,13.91,13.88,13.89,51000.0,13.9,13.91,13.88,13.89,51000.0
2015-03-13 11:50:00,13.89,13.9,13.89,13.9,57000.0,13.89,13.9,13.89,13.9,57000.0
2015-03-13 11:55:00,13.9,13.92,13.89,13.91,30000.0,13.9,13.92,13.89,13.91,30000.0
2015-03-13 12:00:00,13.92,13.92,13.89,13.9,61500.0,13.92,13.92,13.89,13.9,61500.0
2015-03-13 12:05:00,13.9,13.92,13.89,13.91,106500.0,13.9,13.92,13.89,13.91,106500.0
2015-03-13 12:10:00,13.91,13.91,13.9,13.9,9000.0,13.91,13.91,13.9,13.9,9000.0
2015-03-13 12:15:00,13.89,13.89,13.87,13.87,39000.0,13.89,13.89,13.87,13.87,39000.0
2015-03-13 12:20:00,13.89,13.91,13.89,13.9,45000.0,13.89,13.91,13.89,13.9,45000.0
2015-03-13 12:25:00,13.91,13.91,13.9,13.91,25500.0,13.91,13.91,13.9,13.91,25500.0
2015-03-13 12:30:00,13.91,13.92,13.91,13.92,4500.0,13.91,13.92,13.91,13.92,4500.0
2015-03-13 12:35:00,13.93,13.95,13.93,13.93,25500.0,13.93,13.95,13.93,13.93,25500.0
2015-03-13 12:40:00,13.93,13.94,13.93,13.94,22500.0,13.93,13.94,13.93,13.94,22500.0
2015-03-13 12:45:00,13.94,13.94,13.92,13.92,13500.0,13.94,13.94,13.92,13.92,13500.0
2015-03-13 12:50:00,13.92,13.93,13.91,13.93,12000.0,13.92,13.93,13.91,13.93,12000.0
2015-03-13 12:55:00,13.93,13.95,13.92,13.94,40500.0,13.93,13.95,13.92,13.94,40500.0
2015-03-13 13:00:00,13.94,13.95,13.93,13.94,36000.0,13.94,13.95,13.93,13.94,36000.0
2015-03-13 13:05:00,13.94,13.95,13.94,13.94,18000.0,13.94,13.95,13.94,13.94,18000.0
2015-03-13 13:10:00,13.94,13.94,13.92,13.93,15000.0,13.94,13.94,13.92,13.93,15000.0
2015-03-13 13:15:00,13.93,13.94,13.92,13.94,18000.0,13.93,13.94,13.92,13.94,18000.0
2015-03-13 13:20:00,13.93,13.93,13.92,13.92,12000.0,13.93,13.93,13.92,13.92,12000.0
2015-03-13 13:25:00,13.93,13.93,13.91,13.91,21000.0,13.93,13.93,13.91,13.91,21000.0
2015-03-13 13:30:00,13.91,13.92,13.9,13.92,91500.0,13.91,13.92,13.9,13.92,91500.0
2015-03-13 13:35:00,13.91,13.92,13.91,13.92,21000.0,13.91,13.92,13.91,13.92,21000.0
2015-03-13 13:40:00,13.92,13.92,13.91,13.91,6000.0,13.92,13.92,13.91,13.91,6000.0
2015-03-13 13:45:00,13.91,13.92,13.9,13.91,30000.0,13.91,13.92,13.9,13.91,30000.0
2015-03-13 13:50:00,13.91,13.92,13.91,13.91,15000.0,13.91,13.92,13.91,13.91,15000.0
2015-03-13 13:55:00,13.91,13.92,13.91,13.91,19500.0,13.91,13.92,13.91,13.91,19500.0
2015-03-13 14:00:00,13.91,13.92,13.9,13.91,31500.0,13.91,13.92,13.9,13.91,31500.0
2015-03-13 14:05:00,13.91,13.91,13.9,13.9,24000.0,13.91,13.91,13.9,13.9,24000.0
2015-03-13 14:10:00,13.89,13.89,13.88,13.89,39000.0,13.89,13.89,13.88,13.89,39000.0
2015-03-13 14:15:00,13.9,13.9,13.9,13.9,9000.0,13.9,13.9,13.9,13.9,9000.0
2015-03-13 14:20:00,13.89,13.89,13.88,13.89,13500.0,13.89,13.89,13.88,13.89,13500.0
2015-03-13 14:25:00,13.89,13.9,13.89,13.9,24000.0,13.89,13.9,13.89,13.9,24000.0
2015-03-13 14:30:00,13.91,13.91,13.91,13.91,12000.0,13.91,13.91,13.91,13.91,12000.0
2015-03-13 14:35:00,13.91,13.92,13.9,13.9,16500.0,13.91,13.92,13.9,13.9,16500.0
2015-03-13 14:40:00,13.89,13.89,13.88,13.89,16500.0,13.89,13.89,13.88,13.89,16500.0
2015-03-13 14:45:00,13.9,13.92,13.9,13.91,33000.0,13.9,13.92,13.9,13.91,33000.0
2015-03-13 14:50:00,13.92,13.94,13.91,13.92,30000.0,13.92,13.94,13.91,13.92,30000.0
2015-03-13 14:55:00,13.92,13.93,13.92,13.93,13500.0,13.92,13.93,13.92,13.93,13500.0
2015-03-13 15:00:00,13.94,13.95,13.93,13.93,61500.0,13.94,13.95,13.93,13.93,61500.0
2015-03-13 15:05:00,13.93,13.95,13.93,13.94,130500.0,13.93,13.95,13.93,13.94,130500.0
2015-03-13 15:10:00,13.95,13.97,13.95,13.97,52500.0,13.95,13.97,13.95,13.97,52500.0
2015-03-13 15:15:00,13.97,13.98,13.96,13.97,67500.0,13.97,13.98,13.96,13.97,67500.0
2015-03-13 15:20:00,13.97,13.98,13.96,13.98,60000.0,13.97,13.98,13.96,13.98,60000.0
2015-03-13 15:25:00,13.98,13.98,13.97,13.98,55500.0,13.98,13.98,13.97,13.98,55500.0
2015-03-13 15:30:00,13.99,13.99,13.96,13.97,66000.0,13.99,13.99,13.96,13.97,66000.0
2015-03-13 15:35:00,13.97,13.98,13.96,13.97,40500.0,13.97,13.98,13.96,13.97,40500.0
2015-03-13 15:40:00,13.97,14.0,13.97,13.97,52500.0,13.97,14.0,13.97,13.97,52500.0
2015-03-13 15:45:00,13.97,13.98,13.96,13.97,63000.0,13.97,13.98,13.96,13.97,63000.0
2015-03-13 15:50:00,13.98,14.0,13.98,14.0,138000.0,13.98,14.0,13.98,14.0,138000.0
2015-03-13 15:55:00,14.0,14.03,14.0,14.01,691500.0,14.0,14.03,14.0,14.01,691500.0
2015-03-16 09:30:00,14.07,14.18,14.06,14.07,138000.0,14.07,14.18,14.06,14.07,138000.0
2015-03-16 09:35:00,14.03,14.12,14.03,14.11,48000.0,14.03,14.12,14.03,14.11,48000.0
2015-03-16 09:40:00,14.1,14.16,14.1,14.16,52500.0,14.1,14.16,14.1,14.16,52500.0
2015-03-16 09:45:00,14.15,14.15,14.11,14.13,25500.0,14.15,14.15,14.11,14.13,25500.0
2015-03-16 09:50:00,14.12,14.16,14.12,14.16,64500.0,14.12,14.16,14.12,14.16,64500.0
2015-03-16 09:55:00,14.16,14.16,14.13,14.15,58500.0,14.16,14.16,14.13,14.15,58500.0
2015-03-16 10:00:00,14.15,14.15,14.14,14.14,67500.0,14.15,14.15,14.14,14.14,67500.0
2015-03-16 10:05:00,14.14,14.19,14.13,14.18,199500.0,14.14,14.19,14.13,14.18,199500.0
2015-03-16 10:10:00,14.17,14.22,14.17,14.22,165000.0,14.17,14.22,14.17,14.22,165000.0
2015-03-16 10:15:00,14.23,14.26,14.22,14.26,67500.0,14.23,14.26,14.22,14.26,67500.0
2015-03-16 10:20:00,14.26,14.26,14.22,14.23,123000.0,14.26,14.26,14.22,14.23,123000.0
2015-03-16 10:25:00,14.23,14.24,14.21,14.21,115500.0,14.23,14.24,14.21,14.21,115500.0
2015-03-16 10:30:00,14.21,14.23,14.2,14.23,103500.0,14.21,14.23,14.2,14.23,103500.0
2015-03-16 10:35:00,14.22,14.23,14.21,14.21,36000.0,14.22,14.23,14.21,14.21,36000.0
2015-03-16 10:40:00,14.21,14.22,14.2,14.22,46500.0,14.21,14.22,14.2,14.22,46500.0
2015-03-16 10:45:00,14.21,14.23,14.21,14.22,37500.0,14.21,14.23,14.21,14.22,37500.0
2015-03-16 10:50:00,14.22,14.24,14.22,14.23,46500.0,14.22,14.24,14.22,14.23,46500.0
2015-03-16 10:55:00,14.24,14.25,14.24,14.25,61500.0,14.24,14.25,14.24,14.25,61500.0
2015-03-16 11:00:00,14.25,14.26,14.23,14.24,93000.0,14.25,14.26,14.23,14.24,93000.0
2015-03-16 11:05:00,14.24,14.24,14.23,14.23,90000.0,14.24,14.24,14.23,14.23,90000.0
2015-03-16 11:10:00,14.22,14.23,14.22,14.22,52500.0,14.22,14.23,14.22,14.22,52500.0
2015-03-16 11:15:00,14.22,14.22,14.21,14.21,28500.0,14.22,14.22,14.21,14.21,28500.0
2015-03-16 11:20:00,14.21,14.22,14.21,14.21,57000.0,14.21,14.22,14.21,14.21,57000.0
2015-03-16 11:25:00,14.22,14.23,14.22,14.22,52500.0,14.22,14.23,14.22,14.22,52500.0
2015-03-16 11:30:00,14.22,14.22,14.21,14.21,24000.0,14.22,14.22,14.21,14.21,24000.0
2015-03-16 11:35:00,14.21,14.22,14.21,14.21,63000.0,14.21,14.22,14.21,14.21,63000.0
2015-03-16 11:40:00,14.21,14.22,14.21,14.22,55500.0,14.21,14.22,14.21,14.22,55500.0
2015-03-16 11:45:00,14.21,14.22,14.21,14.21,48000.0,14.21,14.22,14.21,14.21,48000.0
2015-03-16 11:50:00,14.21,14.22,14.21,14.21,87000.0,14.21,14.22,14.21,14.21,87000.0
2015-03-16 11:55:00,14.21,14.22,14.21,14.21,70500.0,14.21,14.22,14.21,14.21,70500.0
2015-03-16 12:00:00,14.22,14.22,14.2,14.2,54000.0,14.22,14.22,14.2,14.2,54000.0
2015-03-16 12:05:00,14.21,14.21,14.2,14.2,43500.0,14.21,14.21,14.2,14.2,43500.0
2015-03-16 12:10:00,14.2,14.2,14.2,14.2,103500.0,14.2,14.2,14.2,14.2,103500.0
2015-03-16 12:15:00,14.2,14.21,14.2,14.2,33000.0,14.2,14.21,14.2,14.2,33000.0
2015-03-16 12:20:00,14.19,14.2,14.18,14.18,27000.0,14.19,14.2,14.18,14.18,27000.0
2015-03-16 12:25:00,14.18,14.19,14.17,14.18,30000.0,14.18,14.19,14.17,14.18,30000.0
2015-03-16 12:30:00,14.19,14.19,14.18,14.18,16500.0,14.19,14.19,14.18,14.18,16500.0
2015-03-16 12:35:00,14.18,14.2,14.18,14.2,46500.0,14.18,14.2,14.18,14.2,46500.0
2015-03-16 12:40:00,14.2,14.2,14.19,14.19,19500.0,14.2,14.2,14.19,14.19,19500.0
2015-03-16 12:45:00,14.18,14.2,14.18,14.2,96000.0,14.18,14.2,14.18,14.2,96000.0
2015-03-16 12:50:00,14.2,14.22,14.2,14.22,70500.0,14.2,14.22,14.2,14.22,70500.0
2015-03-16 12:55:00,14.22,14.23,14.21,14.23,48000.0,14.22,14.23,14.21,14.23,48000.0
2015-03-16 13:00:00,14.22,14.24,14.22,14.23,93000.0,14.22,14.24,14.22,14.23,93000.0
2015-03-16 13:05:00,14.22,14.25,14.22,14.25,103500.0,14.22,14.25,14.22,14.25,103500.0
2015-03-16 13:10:00,14.25,14.25,14.24,14.25,60000.0,14.25,14.25,14.24,14.25,60000.0
2015-03-16 13:15:00,14.25,14.28,14.25,14.28,37500.0,14.25,14.28,14.25,14.28,37500.0
2015-03-16 13:20:00,14.28,14.29,14.27,14.27,70500.0,14.28,14.29,14.27,14.27,70500.0
2015-03-16 13:25:00,14.27,14.27,14.25,14.25,39000.0,14.27,14.27,14.25,14.25,39000.0
2015-03-16 13:30:00,14.25,14.26,14.25,14.25,55500.0,14.25,14.26,14.25,14.25,55500.0
2015-03-16 13:35:00,14.25,14.26,14.25,14.26,25500.0,14.25,14.26,14.25,14.26,25500.0
2015-03-16 13:40:00,14.26,14.26,14.25,14.26,46500.0,14.26,14.26,14.25,14.26,46500.0
2015-03-16 13:45:00,14.26,14.27,14.26,14.27,40500.0,14.26,14.27,14.26,14.27,40500.0
2015-03-16 13:50:00,14.27,14.27,14.26,14.27,37500.0,14.27,14.27,14.26,14.27,37500.0
2015-03-16 13:55:00,14.27,14.28,14.26,14.27,46500.0,14.27,14.28,14.26,14.27,46500.0
2015-03-16 14:00:00,14.27,14.27,14.27,14.27,24000.0,14.27,14.27,14.27,14.27,24000.0
2015-03-16 14:05:00,14.26,14.27,14.26,14.26,33000.0,14.26,14.27,14.26,14.26,33000.0
2015-03-16 14:10:00,14.26,14.26,14.25,14.25,75000.0,14.26,14.26,14.25,14.25,75000.0
2015-03-16 14:15:00,14.25,14.27,14.25,14.27,60000.0,14.25,14.27,14.25,14.27,60000.0
2015-03-16 14:20:00,14.28,14.28,14.27,14.28,70500.0,14.28,14.28,14.27,14.28,70500.0
2015-03-16 14:25:00,14.28,14.29,14.27,14.28,144000.0,14.28,14.29,14.27,14.28,144000.0
2015-03-16 14:30:00,14.28,14.28,14.27,14.28,64500.0,14.28,14.28,14.27,14.28,64500.0
2015-03-16 14:35:00,14.27,14.28,14.27,14.28,37500.0,14.27,14.28,14.27,14.28,37500.0
2015-03-16 14:40:00,14.28,14.29,14.27,14.29,43500.0,14.28,14.29,14.27,14.29,43500.0
2015-03-16 14:45:00,14.29,14.31,14.28,14.31,192000.0,14.29,14.31,14.28,14.31,192000.0
2015-03-16 14:50:00,14.3,14.32,14.3,14.32,139500.0,14.3,14.32,14.3,14.32,139500.0
2015-03-16 14:55:00,14.31,14.33,14.31,14.33,108000.0,14.31,14.33,14.31,14.33,108000.0
2015-03-16 15:00:00,14.33,14.36,14.33,14.35,237000.0,14.33,14.36,14.33,14.35,237000.0
2015-03-16 15:05:00,14.35,14.37,14.35,14.36,114000.0,14.35,14.37,14.35,14.36,114000.0
2015-03-16 15:10:00,14.35,14.36,14.35,14.35,166500.0,14.35,14.36,14.35,14.35,166500.0
2015-03-16 15:15:00,14.35,14.36,14.34,14.36,127500.0,14.35,14.36,14.34,14.36,127500.0
2015-03-16 15:20:00,14.36,14.36,14.35,14.35,105000.0,14.36,14.36,14.35,14.35,105000.0
2015-03-16 15:25:00,14.35,14.36,14.35,14.35,123000.0,14.35,14.36,14.35,14.35,123000.0
2015-03-16 15:30:00,14.35,14.36,14.35,14.35,117000.0,14.35,14.36,14.35,14.35,117000.0
2015-03-16 15:35:00,14.35,14.35,14.3,14.3,123000.0,14.35,14.35,14.3,14.3,123000.0
2015-03-16 15:40:00,14.3,14.31,14.3,14.3,123000.0,14.3,14.31,14.3,14.3,123000.0
2015-03-16 15:45:00,14.31,14.32,14.3,14.31,136500.0,14.31,14.32,14.3,14.31,136500.0
2015-03-16 15:50:00,14.32,14.34,14.31,14.32,283500.0,14.32,14.34,14.31,14.32,283500.0
2015-03-16 15:55:00,14.32,14.34,14.32,14.34,504000.0,14.32,14.34,14.32,14.34,504000.0
2015-03-17 09:30:00,14.26,14.33,14.23,14.28,189000.0,14.26,14.33,14.23,14.28,189000.0
2015-03-17 09:35:00,14.28,14.28,14.25,14.26,52500.0,14.28,14.28,14.25,14.26,52500.0
2015-03-17 09:40:00,14.26,14.26,14.22,14.23,129000.0,14.26,14.26,14.22,14.23,129000.0
2015-03-17 09:45:00,14.24,14.26,14.23,14.23,51000.0,14.24,14.26,14.23,14.23,51000.0
2015-03-17 09:50:00,14.22,14.27,14.22,14.26,49500.0,14.22,14.27,14.22,14.26,49500.0
2015-03-17 09:55:00,14.26,14.26,14.23,14.23,60000.0,14.26,14.26,14.23,14.23,60000.0
2015-03-17 10:00:00,14.23,14.24,14.21,14.22,79500.0,14.23,14.24,14.21,14.22,79500.0
2015-03-17 10:05:00,14.23,14.26,14.22,14.25,37500.0,14.23,14.26,14.22,14.25,37500.0
2015-03-17 10:10:00,14.25,14.29,14.25,14.26,55500.0,14.25,14.29,14.25,14.26,55500.0
2015-03-17 10:15:00,14.27,14.27,14.24,14.25,118500.0,14.27,14.27,14.24,14.25,118500.0
2015-03-17 10:20:00,14.24,14.24,14.23,14.23,79500.0,14.24,14.24,14.23,14.23,79500.0
2015-03-17 10:25:00,14.23,14.24,14.22,14.24,48000.0,14.23,14.24,14.22,14.24,48000.0
2015-03-17 10:30:00,14.24,14.26,14.24,14.25,40500.0,14.24,14.26,14.24,14.25,40500.0
2015-03-17 10:35:00,14.24,14.25,14.23,14.24,57000.0,14.24,14.25,14.23,14.24,57000.0
2015-03-17 10:40:00,14.24,14.25,14.24,14.24,30000.0,14.24,14.25,14.24,14.24,30000.0
2015-03-17 10:45:00,14.24,14.24,14.23,14.24,49500.0,14.24,14.24,14.23,14.24,49500.0
2015-03-17 10:50:00,14.23,14.24,14.23,14.24,27000.0,14.23,14.24,14.23,14.24,27000.0
2015-03-17 10:55:00,14.24,14.24,14.23,14.24,21000.0,14.24,14.24,14.23,14.24,21000.0
2015-03-17 11:00:00,14.24,14.24,14.2,14.22,54000.0,14.24,14.24,14.2,14.22,54000.0
2015-03-17 11:05:00,14.22,14.22,14.2,14.21,37500.0,14.22,14.22,14.2,14.21,37500.0
2015-03-17 11:10:00,14.22,14.24,14.21,14.23,58500.0,14.22,14.24,14.21,14.23,58500.0
2015-03-17 11:15:00,14.23,14.23,14.2,14.21,39000.0,14.23,14.23,14.2,14.21,39000.0
2015-03-17 11:20:00,14.2,14.22,14.2,14.22,40500.0,14.2,14.22,14.2,14.22,40500.0
2015-03-17 11:25:00,14.22,14.22,14.21,14.22,46500.0,14.22,14.22,14.21,14.22,46500.0
2015-03-17 11:30:00,14.22,14.23,14.22,14.22,24000.0,14.22,14.23,14.22,14.22,24000.0
2015-03-17 11:35:00,14.22,14.23,14.21,14.21,42000.0,14.22,14.23,14.21,14.21,42000.0
2015-03-17 11:40:00,14.21,14.24,14.2,14.24,79500.0,14.21,14.24,14.2,14.24,79500.0
2015-03-17 11:45:00,14.24,14.25,14.23,14.24,67500.0,14.24,14.25,14.23,14.24,67500.0
2015-03-17 11:50:00,14.24,14.24,14.23,14.23,40500.0,14.24,14.24,14.23,14.23,40500.0
2015-03-17 11:55:00,14.23,14.24,14.23,14.24,42000.0,14.23,14.24,14.23,14.24,42000.0
2015-03-17 12:00:00,14.24,14.24,14.23,14.24,31500.0,14.24,14.24,14.23,14.24,31500.0
2015-03-17 12:05:00,14.24,14.29,14.24,14.28,76500.0,14.24,14.29,14.24,14.28,76500.0
2015-03-17 12:10:00,14.28,14.29,14.28,14.29,58500.0,14.28,14.29,14.28,14.29,58500.0
2015-03-17 12:15:00,14.29,14.3,14.29,14.3,48000.0,14.29,14.3,14.29,14.3,48000.0
2015-03-17 12:20:00,14.3,14.3,14.28,14.28,28500.0,14.3,14.3,14.28,14.28,28500.0
2015-03-17 12:25:00,14.28,14.31,14.28,14.29,43500.0,14.28,14.31,14.28,14.29,43500.0
2015-03-17 12:30:00,14.29,14.29,14.27,14.27,49500.0,14.29,14.29,14.27,14.27,49500.0
2015-03-17 12:35:00,14.27,14.27,14.27,14.27,9000.0,14.27,14.27,14.27,14.27,9000.0
2015-03-17 12:40:00,14.27,14.27,14.26,14.26,27000.0,14.27,14.27,14.26,14.26,27000.0
2015-03-17 12:45:00,14.26,14.26,14.25,14.25,37500.0,14.26,14.26,14.25,14.25,37500.0
2015-03-17 12:50:00,14.25,14.25,14.24,14.24,24000.0,14.25,14.25,14.24,14.24,24000.0
2015-03-17 12:55:00,14.24,14.24,14.23,14.24,28500.0,14.24,14.24,14.23,14.24,28500.0
2015-03-17 13:00:00,14.24,14.24,14.22,14.23,105000.0,14.24,14.24,14.22,14.23,105000.0
2015-03-17 13:05:00,14.23,14.24,14.23,14.24,27000.0,14.23,14.24,14.23,14.24,27000.0
2015-03-17 13:10:00,14.24,14.25,14.24,14.25,9000.0,14.24,14.25,14.24,14.25,9000.0
2015-03-17 13:15:00,14.25,14.26,14.25,14.25,31500.0,14.25,14.26,14.25,14.25,31500.0
2015-03-17 13:20:00,14.25,14.26,14.25,14.26,16500.0,14.25,14.26,14.25,14.26,16500.0
2015-03-17 13:25:00,14.26,14.26,14.25,14.25,25500.0,14.26,14.26,14.25,14.25,25500.0
2015-03-17 13:30:00,14.26,14.26,14.25,14.26,73500.0,14.26,14.26,14.25,14.26,73500.0
2015-03-17 13:35:00,14.26,14.26,14.25,14.26,40500.0,14.26,14.26,14.25,14.26,40500.0
2015-03-17 13:40:00,14.26,14.28,14.25,14.28,27000.0,14.26,14.28,14.25,14.28,27000.0
2015-03-17 13:45:00,14.28,14.29,14.27,14.29,42000.0,14.28,14.29,14.27,14.29,42000.0
2015-03-17 13:50:00,14.29,14.3,14.29,14.3,22500.0,14.29,14.3,14.29,14.3,22500.0
2015-03-17 13:55:00,14.29,14.3,14.29,14.3,25500.0,14.29,14.3,14.29,14.3,25500.0
2015-03-17 14:00:00,14.3,14.31,14.3,14.3,45000.0,14.3,14.31,14.3,14.3,45000.0
2015-03-17 14:05:00,14.3,14.3,14.29,14.29,55500.0,14.3,14.3,14.29,14.29,55500.0
2015-03-17 14:10:00,14.29,14.3,14.29,14.29,42000.0,14.29,14.3,14.29,14.29,42000.0
2015-03-17 14:15:00,14.29,14.29,14.27,14.28,54000.0,14.29,14.29,14.27,14.28,54000.0
2015-03-17 14:20:00,14.28,14.28,14.27,14.27,16500.0,14.28,14.28,14.27,14.27,16500.0
2015-03-17 14:25:00,14.28,14.29,14.27,14.28,33000.0,14.28,14.29,14.27,14.28,33000.0
2015-03-17 14:30:00,14.27,14.29,14.26,14.26,79500.0,14.27,14.29,14.26,14.26,79500.0
2015-03-17 14:35:00,14.26,14.27,14.26,14.27,40500.0,14.26,14.27,14.26,14.27,40500.0
2015-03-17 14:40:00,14.27,14.27,14.26,14.27,49500.0,14.27,14.27,14.26,14.27,49500.0
2015-03-17 14:45:00,14.27,14.27,14.26,14.26,28500.0,14.27,14.27,14.26,14.26,28500.0
2015-03-17 14:50:00,14.26,14.27,14.26,14.26,54000.0,14.26,14.27,14.26,14.26,54000.0
2015-03-17 14:55:00,14.27,14.28,14.27,14.28,30000.0,14.27,14.28,14.27,14.28,30000.0
2015-03-17 15:00:00,14.28,14.31,14.28,14.31,49500.0,14.28,14.31,14.28,14.31,49500.0
2015-03-17 15:05:00,14.31,14.31,14.3,14.3,156000.0,14.31,14.31,14.3,14.3,156000.0
2015-03-17 15:10:00,14.3,14.32,14.3,14.32,46500.0,14.3,14.32,14.3,14.32,46500.0
2015-03-17 15:15:00,14.32,14.32,14.31,14.32,48000.0,14.32,14.32,14.31,14.32,48000.0
2015-03-17 15:20:00,14.32,14.33,14.32,14.32,57000.0,14.32,14.33,14.32,14.32,57000.0
2015-03-17 15:25:00,14.32,14.32,14.32,14.32,60000.0,14.32,14.32,14.32,14.32,60000.0
2015-03-17 15:30:00,14.32,14.33,14.32,14.33,36000.0,14.32,14.33,14.32,14.33,36000.0
2015-03-17 15:35:00,14.33,14.33,14.31,14.31,72000.0,14.33,14.33,14.31,14.31,72000.0
2015-03-17 15:40:00,14.31,14.31,14.29,14.29,79500.0,14.31,14.31,14.29,14.29,79500.0
2015-03-17 15:45:00,14.29,14.3,14.29,14.3,61500.0,14.29,14.3,14.29,14.3,61500.0
2015-03-17 15:50:00,14.3,14.3,14.29,14.29,112500.0,14.3,14.3,14.29,14.29,112500.0
2015-03-17 15:55:00,14.29,14.29,14.27,14.27,216000.0,14.29,14.29,14.27,14.27,216000.0
2015-03-18 09:30:00,14.22,14.29,14.2,14.2,172500.0,14.22,14.29,14.2,14.2,172500.0
2015-03-18 09:35:00,14.2,14.2,14.11,14.13,84000.0,14.2,14.2,14.11,14.13,84000.0
2015-03-18 09:40:00,14.12,14.15,14.11,14.15,150000.0,14.12,14.15,14.11,14.15,150000.0
2015-03-18 09:45:00,14.12,14.14,14.11,14.12,75000.0,14.12,14.14,14.11,14.12,75000.0
2015-03-18 09:50:00,14.12,14.15,14.11,14.11,79500.0,14.12,14.15,14.11,14.11,79500.0
2015-03-18 09:55:00,14.11,14.11,14.06,14.07,103500.0,14.11,14.11,14.06,14.07,103500.0
2015-03-18 10:00:00,14.09,14.1,14.07,14.07,39000.0,14.09,14.1,14.07,14.07,39000.0
2015-03-18 10:05:00,14.08,14.08,14.07,14.08,40500.0,14.08,14.08,14.07,14.08,40500.0
2015-03-18 10:10:00,14.08,14.08,14.07,14.08,58500.0,14.08,14.08,14.07,14.08,58500.0
2015-03-18 10:15:00,14.08,14.11,14.08,14.11,226500.0,14.08,14.11,14.08,14.11,226500.0
2015-03-18 10:20:00,14.11,14.11,14.08,14.08,60000.0,14.11,14.11,14.08,14.08,60000.0
2015-03-18 10:25:00,14.08,14.09,14.07,14.07,42000.0,14.08,14.09,14.07,14.07,42000.0
2015-03-18 10:30:00,14.07,14.08,14.06,14.07,102000.0,14.07,14.08,14.06,14.07,102000.0
2015-03-18 10:35:00,14.08,14.09,14.08,14.08,55500.0,14.08,14.09,14.08,14.08,55500.0
2015-03-18 10:40:00,14.08,14.09,14.08,14.08,40500.0,14.08,14.09,14.08,14.08,40500.0
2015-03-18 10:45:00,14.08,14.08,14.07,14.07,93000.0,14.08,14.08,14.07,14.07,93000.0
2015-03-18 10:50:00,14.07,14.09,14.07,14.09,114000.0,14.07,14.09,14.07,14.09,114000.0
2015-03-18 10:55:00,14.09,14.11,14.09,14.11,93000.0,14.09,14.11,14.09,14.11,93000.0
2015-03-18 11:00:00,14.11,14.12,14.11,14.11,103500.0,14.11,14.12,14.11,14.11,103500.0
2015-03-18 11:05:00,14.11,14.13,14.11,14.13,30000.0,14.11,14.13,14.11,14.13,30000.0
2015-03-18 11:10:00,14.13,14.14,14.13,14.13,34500.0,14.13,14.14,14.13,14.13,34500.0
2015-03-18 11:15:00,14.12,14.13,14.12,14.13,49500.0,14.12,14.13,14.12,14.13,49500.0
2015-03-18 11:20:00,14.13,14.14,14.13,14.14,36000.0,14.13,14.14,14.13,14.14,36000.0
2015-03-18 11:25:00,14.13,14.13,14.11,14.11,73500.0,14.13,14.13,14.11,14.11,73500.0
2015-03-18 11:30:00,14.1,14.1,14.09,14.09,54000.0,14.1,14.1,14.09,14.09,54000.0
2015-03-18 11:35:00,14.1,14.1,14.08,14.08,40500.0,14.1,14.1,14.08,14.08,40500.0
2015-03-18 11:40:00,14.07,14.08,14.07,14.07,66000.0,14.07,14.08,14.07,14.07,66000.0
2015-03-18 11:45:00,14.07,14.07,14.05,14.05,67500.0,14.07,14.07,14.05,14.05,67500.0
2015-03-18 11:50:00,14.06,14.07,14.05,14.06,79500.0,14.06,14.07,14.05,14.06,79500.0
2015-03-18 11:55:00,14.06,14.1,14.06,14.1,33000.0,14.06,14.1,14.06,14.1,33000.0
2015-03-18 12:00:00,14.1,14.1,14.09,14.09,27000.0,14.1,14.1,14.09,14.09,27000.0
2015-03-18 12:05:00,14.09,14.09,14.08,14.09,15000.0,14.09,14.09,14.08,14.09,15000.0
2015-03-18 12:10:00,14.09,14.09,14.08,14.08,12000.0,14.09,14.09,14.08,14.08,12000.0
2015-03-18 12:15:00,14.08,14.09,14.06,14.06,61500.0,14.08,14.09,14.06,14.06,61500.0
2015-03-18 12:20:00,14.06,14.07,14.05,14.05,21000.0,14.06,14.07,14.05,14.05,21000.0
2015-03-18 12:25:00,14.05,14.05,14.04,14.04,76500.0,14.05,14.05,14.04,14.04,76500.0
2015-03-18 12:30:00,14.04,14.04,14.03,14.03,12000.0,14.04,14.04,14.03,14.03,12000.0
2015-03-18 12:35:00,14.03,14.05,14.03,14.04,151500.0,14.03,14.05,14.03,14.04,151500.0
2015-03-18 12:40:00,14.04,14.05,14.04,14.05,13500.0,14.04,14.05,14.04,14.05,13500.0
2015-03-18 12:45:00,14.04,14.04,14.04,14.04,15000.0,14.04,14.04,14.04,14.04,15000.0
2015-03-18 12:50:00,14.04,14.04,14.04,14.04,27000.0,14.04,14.04,14.04,14.04,27000.0
2015-03-18 12:55:00,14.03,14.03,14.02,14.02,39000.0,14.03,14.03,14.02,14.02,39000.0
2015-03-18 13:00:00,14.02,14.02,14.02,14.02,10500.0,14.02,14.02,14.02,14.02,10500.0
2015-03-18 13:05:00,14.02,14.03,14.02,14.03,16500.0,14.02,14.03,14.02,14.03,16500.0
2015-03-18 13:10:00,14.03,14.03,14.03,14.03,18000.0,14.03,14.03,14.03,14.03,18000.0
2015-03-18 13:15:00,14.04,14.04,14.02,14.03,66000.0,14.04,14.04,14.02,14.03,66000.0
2015-03-18 13:20:00,14.02,14.03,14.02,14.02,22500.0,14.02,14.03,14.02,14.02,22500.0
2015-03-18 13:25:00,14.02,14.03,14.01,14.01,115500.0,14.02,14.03,14.01,14.01,115500.0
2015-03-18 13:30:00,14.01,14.01,14.0,14.0,31500.0,14.01,14.01,14.0,14.0,31500.0
2015-03-18 13:35:00,14.0,14.0,13.99,13.99,12000.0,14.0,14.0,13.99,13.99,12000.0
2015-03-18 13:40:00,13.98,13.99,13.98,13.99,24000.0,13.98,13.99,13.98,13.99,24000.0
2015-03-18 13:45:00,13.98,13.99,13.97,13.98,120000.0,13.98,13.99,13.97,13.98,120000.0
2015-03-18 13:50:00,13.99,14.02,13.99,14.02,55500.0,13.99,14.02,13.99,14.02,55500.0
2015-03-18 13:55:00,14.02,14.05,14.02,14.05,39000.0,14.02,14.05,14.02,14.05,39000.0
2015-03-18 14:00:00,14.06,14.19,14.06,14.15,214500.0,14.06,14.19,14.06,14.15,214500.0
2015-03-18 14:05:00,14.15,14.22,14.15,14.22,174000.0,14.15,14.22,14.15,14.22,174000.0
2015-03-18 14:10:00,14.21,14.24,14.19,14.24,72000.0,14.21,14.24,14.19,14.24,72000.0
2015-03-18 14:15:00,14.24,14.27,14.24,14.25,211500.0,14.24,14.27,14.24,14.25,211500.0
2015-03-18 14:20:00,14.24,14.24,14.21,14.22,54000.0,14.24,14.24,14.21,14.22,54000.0
2015-03-18 14:25:00,14.22,14.23,14.2,14.23,51000.0,14.22,14.23,14.2,14.23,51000.0
2015-03-18 14:30:00,14.22,14.26,14.22,14.25,121500.0,14.22,14.26,14.22,14.25,121500.0
2015-03-18 14:35:00,14.24,14.25,14.23,14.23,40500.0,14.24,14.25,14.23,14.23,40500.0
2015-03-18 14:40:00,14.23,14.25,14.23,14.23,69000.0,14.23,14.25,14.23,14.23,69000.0
2015-03-18 14:45:00,14.23,14.25,14.22,14.23,33000.0,14.23,14.25,14.22,14.23,33000.0
2015-03-18 14:50:00,14.22,14.25,14.22,14.24,46500.0,14.22,14.25,14.22,14.24,46500.0
2015-03-18 14:55:00,14.26,14.26,14.23,14.24,58500.0,14.26,14.26,14.23,14.24,58500.0
2015-03-18 15:00:00,14.24,14.28,14.24,14.28,73500.0,14.24,14.28,14.24,14.28,73500.0
2015-03-18 15:05:00,14.28,14.29,14.27,14.28,66000.0,14.28,14.29,14.27,14.28,66000.0
2015-03-18 15:10:00,14.28,14.31,14.28,14.3,87000.0,14.28,14.31,14.28,14.3,87000.0
2015-03-18 15:15:00,14.29,14.33,14.29,14.31,79500.0,14.29,14.33,14.29,14.31,79500.0
2015-03-18 15:20:00,14.31,14.33,14.31,14.33,51000.0,14.31,14.33,14.31,14.33,51000.0
2015-03-18 15:25:00,14.32,14.32,14.31,14.31,54000.0,14.32,14.32,14.31,14.31,54000.0
2015-03-18 15:30:00,14.31,14.31,14.31,14.31,88500.0,14.31,14.31,14.31,14.31,88500.0
2015-03-18 15:35:00,14.31,14.31,14.29,14.3,168000.0,14.31,14.31,14.29,14.3,168000.0
2015-03-18 15:40:00,14.3,14.3,14.28,14.29,94500.0,14.3,14.3,14.28,14.29,94500.0
2015-03-18 15:45:00,14.29,14.29,14.27,14.27,84000.0,14.29,14.29,14.27,14.27,84000.0
2015-03-18 15:50:00,14.27,14.29,14.27,14.28,88500.0,14.27,14.29,14.27,14.28,88500.0
2015-03-18 15:55:00,14.28,14.3,14.28,14.29,244500.0,14.28,14.3,14.28,14.29,244500.0
2015-03-19 09:30:00,14.29,14.31,14.26,14.28,172500.0,14.29,14.31,14.26,14.28,172500.0
2015-03-19 09:35:00,14.28,14.28,14.27,14.28,24000.0,14.28,14.28,14.27,14.28,24000.0
2015-03-19 09:40:00,14.28,14.28,14.26,14.27,54000.0,14.28,14.28,14.26,14.27,54000.0
2015-03-19 09:45:00,14.26,14.28,14.26,14.27,21000.0,14.26,14.28,14.26,14.27,21000.0
2015-03-19 09:50:00,14.26,14.27,14.25,14.25,61500.0,14.26,14.27,14.25,14.25,61500.0
2015-03-19 09:55:00,14.24,14.25,14.23,14.25,25500.0,14.24,14.25,14.23,14.25,25500.0
2015-03-19 10:00:00,14.25,14.26,14.25,14.25,45000.0,14.25,14.26,14.25,14.25,45000.0
2015-03-19 10:05:00,14.24,14.24,14.23,14.24,28500.0,14.24,14.24,14.23,14.24,28500.0
2015-03-19 10:10:00,14.25,14.26,14.25,14.26,54000.0,14.25,14.26,14.25,14.26,54000.0
2015-03-19 10:15:00,14.26,14.27,14.25,14.25,13500.0,14.26,14.27,14.25,14.25,13500.0
2015-03-19 10:20:00,14.25,14.27,14.25,14.27,73500.0,14.25,14.27,14.25,14.27,73500.0
2015-03-19 10:25:00,14.27,14.27,14.27,14.27,15000.0,14.27,14.27,14.27,14.27,15000.0
2015-03-19 10:30:00,14.26,14.27,14.24,14.25,24000.0,14.26,14.27,14.24,14.25,24000.0
2015-03-19 10:35:00,14.25,14.25,14.24,14.24,22500.0,14.25,14.25,14.24,14.24,22500.0
2015-03-19 10:40:00,14.24,14.26,14.24,14.25,58500.0,14.24,14.26,14.24,14.25,58500.0
2015-03-19 10:45:00,14.26,14.27,14.26,14.27,54000.0,14.26,14.27,14.26,14.27,54000.0
2015-03-19 10:50:00,14.26,14.26,14.26,14.26,15000.0,14.26,14.26,14.26,14.26,15000.0
2015-03-19 10:55:00,14.25,14.27,14.25,14.26,48000.0,14.25,14.27,14.25,14.26,48000.0
2015-03-19 11:00:00,14.27,14.28,14.27,14.28,27000.0,14.27,14.28,14.27,14.28,27000.0
2015-03-19 11:05:00,14.27,14.27,14.26,14.26,48000.0,14.27,14.27,14.26,14.26,48000.0
2015-03-19 11:10:00,14.26,14.26,14.25,14.25,46500.0,14.26,14.26,14.25,14.25,46500.0
2015-03-19 11:15:00,14.25,14.26,14.25,14.25,31500.0,14.25,14.26,14.25,14.25,31500.0
2015-03-19 11:20:00,14.26,14.26,14.26,14.26,42000.0,14.26,14.26,14.26,14.26,42000.0
2015-03-19 11:25:00,14.26,14.26,14.25,14.25,25500.0,14.26,14.26,14.25,14.25,25500.0
2015-03-19 11:30:00,14.24,14.25,14.23,14.23,30000.0,14.24,14.25,14.23,14.23,30000.0
2015-03-19 11:35:00,14.23,14.25,14.23,14.24,39000.0,14.23,14.25,14.23,14.24,39000.0
2015-03-19 11:40:00,14.24,14.24,14.23,14.23,43500.0,14.24,14.24,14.23,14.23,43500.0
2015-03-19 11:45:00,14.23,14.24,14.23,14.23,21000.0,14.23,14.24,14.23,14.23,21000.0
2015-03-19 11:50:00,14.24,14.24,14.23,14.24,33000.0,14.24,14.24,14.23,14.24,33000.0
2015-03-19 11:55:00,14.24,14.25,14.24,14.25,37500.0,14.24,14.25,14.24,14.25,37500.0
2015-03-19 12:00:00,14.24,14.25,14.23,14.25,58500.0,14.24,14.25,14.23,14.25,58500.0
2015-03-19 12:05:00,14.25,14.26,14.24,14.26,43500.0,14.25,14.26,14.24,14.26,43500.0
2015-03-19 12:10:00,14.26,14.26,14.25,14.25,34500.0,14.26,14.26,14.25,14.25,34500.0
2015-03-19 12:15:00,14.25,14.27,14.25,14.27,45000.0,14.25,14.27,14.25,14.27,45000.0
2015-03-19 12:20:00,14.28,14.28,14.27,14.28,16500.0,14.28,14.28,14.27,14.28,16500.0
2015-03-19 12:25:00,14.29,14.3,14.29,14.29,42000.0,14.29,14.3,14.29,14.29,42000.0
2015-03-19 12:30:00,14.29,14.3,14.29,14.3,37500.0,14.29,14.3,14.29,14.3,37500.0
2015-03-19 12:35:00,14.3,14.3,14.29,14.3,24000.0,14.3,14.3,14.29,14.3,24000.0
2015-03-19 12:40:00,14.29,14.3,14.29,14.3,31500.0,14.29,14.3,14.29,14.3,31500.0
2015-03-19 12:45:00,14.31,14.31,14.3,14.3,28500.0,14.31,14.31,14.3,14.3,28500.0
2015-03-19 12:50:00,14.3,14.3,14.29,14.29,15000.0,14.3,14.3,14.29,14.29,15000.0
2015-03-19 12:55:00,14.29,14.29,14.28,14.28,33000.0,14.29,14.29,14.28,14.28,33000.0
2015-03-19 13:00:00,14.28,14.29,14.28,14.29,33000.0,14.28,14.29,14.28,14.29,33000.0
2015-03-19 13:05:00,14.29,14.29,14.28,14.28,55500.0,14.29,14.29,14.28,14.28,55500.0
2015-03-19 13:10:00,14.28,14.29,14.28,14.29,19500.0,14.28,14.29,14.28,14.29,19500.0
2015-03-19 13:15:00,14.29,14.3,14.29,14.3,25500.0,14.29,14.3,14.29,14.3,25500.0
2015-03-19 13:20:00,14.31,14.32,14.31,14.32,27000.0,14.31,14.32,14.31,14.32,27000.0
2015-03-19 13:25:00,14.32,14.33,14.32,14.32,72000.0,14.32,14.33,14.32,14.32,72000.0
2015-03-19 13:30:00,14.32,14.32,14.31,14.32,24000.0,14.32,14.32,14.31,14.32,24000.0
2015-03-19 13:35:00,14.32,14.32,14.31,14.31,19500.0,14.32,14.32,14.31,14.31,19500.0
2015-03-19 13:40:00,14.31,14.32,14.31,14.32,12000.0,14.31,14.32,14.31,14.32,12000.0
2015-03-19 13:45:00,14.32,14.33,14.31,14.32,34500.0,14.32,14.33,14.31,14.32,34500.0
2015-03-19 13:50:00,14.32,14.33,14.32,14.33,13500.0,14.32,14.33,14.32,14.33,13500.0
2015-03-19 13:55:00,14.32,14.32,14.31,14.32,31500.0,14.32,14.32,14.31,14.32,31500.0
2015-03-19 14:00:00,14.32,14.33,14.32,14.33,28500.0,14.32,14.33,14.32,14.33,28500.0
2015-03-19 14:05:00,14.33,14.34,14.33,14.34,24000.0,14.33,14.34,14.33,14.34,24000.0
2015-03-19 14:10:00,14.35,14.35,14.34,14.34,31500.0,14.35,14.35,14.34,14.34,31500.0
2015-03-19 14:15:00,14.34,14.35,14.34,14.34,13500.0,14.34,14.35,14.34,14.34,13500.0
2015-03-19 14:20:00,14.33,14.33,14.32,14.33,27000.0,14.33,14.33,14.32,14.33,27000.0
2015-03-19 14:25:00,14.32,14.33,14.32,14.33,19500.0,14.32,14.33,14.32,14.33,19500.0
2015-03-19 14:30:00,14.33,14.33,14.31,14.31,36000.0,14.33,14.33,14.31,14.31,36000.0
2015-03-19 14:35:00,14.31,14.31,14.3,14.3,55500.0,14.31,14.31,14.3,14.3,55500.0
2015-03-19 14:40:00,14.3,14.31,14.3,14.31,30000.0,14.3,14.31,14.3,14.31,30000.0
2015-03-19 14:45:00,14.31,14.31,14.3,14.3,94500.0,14.31,14.31,14.3,14.3,94500.0
2015-03-19 14:50:00,14.29,14.3,14.28,14.28,37500.0,14.29,14.3,14.28,14.28,37500.0
2015-03-19 14:55:00,14.28,14.29,14.28,14.29,51000.0,14.28,14.29,14.28,14.29,51000.0
2015-03-19 15:00:00,14.29,14.3,14.29,14.3,70500.0,14.29,14.3,14.29,14.3,70500.0
2015-03-19 15:05:00,14.3,14.3,14.28,14.29,144000.0,14.3,14.3,14.28,14.29,144000.0
2015-03-19 15:10:00,14.3,14.32,14.29,14.32,148500.0,14.3,14.32,14.29,14.32,148500.0
2015-03-19 15:15:00,14.32,14.33,14.31,14.33,100500.0,14.32,14.33,14.31,14.33,100500.0
2015-03-19 15:20:00,14.33,14.33,14.32,14.32,91500.0,14.33,14.33,14.32,14.32,91500.0
2015-03-19 15:25:00,14.32,14.35,14.32,14.33,79500.0,14.32,14.35,14.32,14.33,79500.0
2015-03-19 15:30:00,14.33,14.35,14.33,14.35,103500.0,14.33,14.35,14.33,14.35,103500.0
2015-03-19 15:35:00,14.35,14.35,14.33,14.33,141000.0,14.35,14.35,14.33,14.33,141000.0
2015-03-19 15:40:00,14.32,14.33,14.31,14.31,84000.0,14.32,14.33,14.31,14.31,84000.0
2015-03-19 15:45:00,14.31,14.32,14.31,14.32,108000.0,14.31,14.32,14.31,14.32,108000.0
2015-03-19 15:50:00,14.32,14.32,14.31,14.32,124500.0,14.32,14.32,14.31,14.32,124500.0
2015-03-19 15:55:00,14.32,14.34,14.31,14.33,195000.0,14.32,14.34,14.31,14.33,195000.0
2015-03-20 09:30:00,14.43,14.47,14.4,14.41,2157000.0,14.43,14.47,14.4,14.41,2157000.0
2015-03-20 09:35:00,14.41,14.44,14.36,14.37,60000.0,14.41,14.44,14.36,14.37,60000.0
2015-03-20 09:40:00,14.37,14.37,14.28,14.28,99000.0,14.37,14.37,14.28,14.28,99000.0
2015-03-20 09:45:00,14.29,14.31,14.29,14.3,46500.0,14.29,14.31,14.29,14.3,46500.0
2015-03-20 09:50:00,14.3,14.35,14.3,14.34,37500.0,14.3,14.35,14.3,14.34,37500.0
2015-03-20 09:55:00,14.33,14.34,14.32,14.32,42000.0,14.33,14.34,14.32,14.32,42000.0
2015-03-20 10:00:00,14.32,14.35,14.31,14.33,48000.0,14.32,14.35,14.31,14.33,48000.0
2015-03-20 10:05:00,14.33,14.36,14.33,14.36,61500.0,14.33,14.36,14.33,14.36,61500.0
2015-03-20 10:10:00,14.35,14.36,14.34,14.34,85500.0,14.35,14.36,14.34,14.34,85500.0
2015-03-20 10:15:00,14.34,14.36,14.34,14.35,61500.0,14.34,14.36,14.34,14.35,61500.0
2015-03-20 10:20:00,14.36,14.38,14.36,14.38,39000.0,14.36,14.38,14.36,14.38,39000.0
2015-03-20 10:25:00,14.38,14.4,14.38,14.4,81000.0,14.38,14.4,14.38,14.4,81000.0
2015-03-20 10:30:00,14.4,14.4,14.39,14.39,33000.0,14.4,14.4,14.39,14.39,33000.0
2015-03-20 10:35:00,14.39,14.43,14.39,14.43,75000.0,14.39,14.43,14.39,14.43,75000.0
2015-03-20 10:40:00,14.43,14.43,14.4,14.41,34500.0,14.43,14.43,14.4,14.41,34500.0
2015-03-20 10:45:00,14.41,14.41,14.38,14.38,37500.0,14.41,14.41,14.38,14.38,37500.0
2015-03-20 10:50:00,14.39,14.4,14.38,14.39,48000.0,14.39,14.4,14.38,14.39,48000.0
2015-03-20 10:55:00,14.39,14.41,14.39,14.41,33000.0,14.39,14.41,14.39,14.41,33000.0
2015-03-20 11:00:00,14.41,14.42,14.4,14.42,49500.0,14.41,14.42,14.4,14.42,49500.0
2015-03-20 11:05:00,14.42,14.42,14.4,14.4,22500.0,14.42,14.42,14.4,14.4,22500.0
2015-03-20 11:10:00,14.4,14.42,14.4,14.42,33000.0,14.4,14.42,14.4,14.42,33000.0
2015-03-20 11:15:00,14.42,14.42,14.41,14.41,9000.0,14.42,14.42,14.41,14.41,9000.0
2015-03-20 11:20:00,14.41,14.42,14.41,14.41,21000.0,14.41,14.42,14.41,14.41,21000.0
2015-03-20 11:25:00,14.41,14.42,14.41,14.42,33000.0,14.41,14.42,14.41,14.42,33000.0
2015-03-20 11:30:00,14.42,14.42,14.42,14.42,27000.0,14.42,14.42,14.42,14.42,27000.0
2015-03-20 11:35:00,14.42,14.42,14.41,14.41,30000.0,14.42,14.42,14.41,14.41,30000.0
2015-03-20 11:40:00,14.41,14.43,14.41,14.42,33000.0,14.41,14.43,14.41,14.42,33000.0
2015-03-20 11:45:00,14.43,14.44,14.43,14.43,63000.0,14.43,14.44,14.43,14.43,63000.0
2015-03-20 11:50:00,14.42,14.43,14.42,14.42,12000.0,14.42,14.43,14.42,14.42,12000.0
2015-03-20 11:55:00,14.43,14.43,14.43,14.43,25500.0,14.43,14.43,14.43,14.43,25500.0
2015-03-20 12:00:00,14.43,14.44,14.42,14.43,31500.0,14.43,14.44,14.42,14.43,31500.0
2015-03-20 12:05:00,14.43,14.43,14.41,14.42,30000.0,14.43,14.43,14.41,14.42,30000.0
2015-03-20 12:10:00,14.42,14.42,14.41,14.42,24000.0,14.42,14.42,14.41,14.42,24000.0
2015-03-20 12:15:00,14.42,14.44,14.42,14.44,33000.0,14.42,14.44,14.42,14.44,33000.0
2015-03-20 12:20:00,14.44,14.44,14.43,14.43,51000.0,14.44,14.44,14.43,14.43,51000.0
2015-03-20 12:25:00,14.43,14.44,14.43,14.44,12000.0,14.43,14.44,14.43,14.44,12000.0
2015-03-20 12:30:00,14.44,14.45,14.43,14.43,13500.0,14.44,14.45,14.43,14.43,13500.0
2015-03-20 12:35:00,14.43,14.44,14.42,14.43,37500.0,14.43,14.44,14.42,14.43,37500.0
2015-03-20 12:40:00,14.43,14.44,14.43,14.44,61500.0,14.43,14.44,14.43,14.44,61500.0
2015-03-20 12:45:00,14.44,14.44,14.44,14.44,13500.0,14.44,14.44,14.44,14.44,13500.0
2015-03-20 12:50:00,14.45,14.47,14.45,14.47,48000.0,14.45,14.47,14.45,14.47,48000.0
2015-03-20 12:55:00,14.48,14.48,14.47,14.47,54000.0,14.48,14.48,14.47,14.47,54000.0
2015-03-20 13:00:00,14.47,14.47,14.46,14.46,13500.0,14.47,14.47,14.46,14.46,13500.0
2015-03-20 13:05:00,14.46,14.47,14.45,14.47,60000.0,14.46,14.47,14.45,14.47,60000.0
2015-03-20 13:10:00,14.46,14.47,14.46,14.47,73500.0,14.46,14.47,14.46,14.47,73500.0
2015-03-20 13:15:00,14.47,14.49,14.46,14.48,63000.0,14.47,14.49,14.46,14.48,63000.0
2015-03-20 13:20:00,14.49,14.5,14.48,14.49,148500.0,14.49,14.5,14.48,14.49,148500.0
2015-03-20 13:25:00,14.49,14.5,14.49,14.5,94500.0,14.49,14.5,14.49,14.5,94500.0
2015-03-20 13:30:00,14.49,14.5,14.49,14.5,88500.0,14.49,14.5,14.49,14.5,88500.0
2015-03-20 13:35:00,14.5,14.51,14.49,14.49,48000.0,14.5,14.51,14.49,14.49,48000.0
2015-03-20 13:40:00,14.49,14.5,14.48,14.49,81000.0,14.49,14.5,14.48,14.49,81000.0
2015-03-20 13:45:00,14.49,14.49,14.47,14.47,78000.0,14.49,14.49,14.47,14.47,78000.0
2015-03-20 13:50:00,14.48,14.48,14.45,14.45,49500.0,14.48,14.48,14.45,14.45,49500.0
2015-03-20 13:55:00,14.46,14.46,14.44,14.45,84000.0,14.46,14.46,14.44,14.45,84000.0
2015-03-20 14:00:00,14.45,14.47,14.45,14.47,46500.0,14.45,14.47,14.45,14.47,46500.0
2015-03-20 14:05:00,14.47,14.48,14.46,14.47,51000.0,14.47,14.48,14.46,14.47,51000.0
2015-03-20 14:10:00,14.47,14.48,14.47,14.48,73500.0,14.47,14.48,14.47,14.48,73500.0
2015-03-20 14:15:00,14.48,14.5,14.48,14.49,61500.0,14.48,14.5,14.48,14.49,61500.0
2015-03-20 14:20:00,14.49,14.5,14.49,14.49,90000.0,14.49,14.5,14.49,14.49,90000.0
2015-03-20 14:25:00,14.49,14.5,14.48,14.48,67500.0,14.49,14.5,14.48,14.48,67500.0
2015-03-20 14:30:00,14.49,14.49,14.48,14.48,43500.0,14.49,14.49,14.48,14.48,43500.0
2015-03-20 14:35:00,14.48,14.48,14.47,14.47,58500.0,14.48,14.48,14.47,14.47,58500.0
2015-03-20 14:40:00,14.46,14.46,14.45,14.45,159000.0,14.46,14.46,14.45,14.45,159000.0
2015-03-20 14:45:00,14.45,14.46,14.43,14.44,49500.0,14.45,14.46,14.43,14.44,49500.0
2015-03-20 14:50:00,14.44,14.44,14.41,14.42,129000.0,14.44,14.44,14.41,14.42,129000.0
2015-03-20 14:55:00,14.42,14.43,14.42,14.43,97500.0,14.42,14.43,14.42,14.43,97500.0
2015-03-20 15:00:00,14.43,14.46,14.43,14.45,99000.0,14.43,14.46,14.43,14.45,99000.0
2015-03-20 15:05:00,14.45,14.45,14.43,14.43,58500.0,14.45,14.45,14.43,14.43,58500.0
2015-03-20 15:10:00,14.43,14.43,14.41,14.42,166500.0,14.43,14.43,14.41,14.42,166500.0
2015-03-20 15:15:00,14.42,14.42,14.41,14.41,57000.0,14.42,14.42,14.41,14.41,57000.0
2015-03-20 15:20:00,14.41,14.42,14.4,14.42,81000.0,14.41,14.42,14.4,14.42,81000.0
2015-03-20 15:25:00,14.41,14.41,14.39,14.4,132000.0,14.41,14.41,14.39,14.4,132000.0
2015-03-20 15:30:00,14.4,14.41,14.4,14.41,118500.0,14.4,14.41,14.4,14.41,118500.0
2015-03-20 15:35:00,14.41,14.41,14.39,14.41,94500.0,14.41,14.41,14.39,14.41,94500.0
2015-03-20 15:40:00,14.41,14.42,14.39,14.4,154500.0,14.41,14.42,14.39,14.4,154500.0
2015-03-20 15:45:00,14.4,14.42,14.4,14.41,154500.0,14.4,14.42,14.4,14.41,154500.0
2015-03-20 15:50:00,14.4,14.4,14.32,14.37,654000.0,14.4,14.4,14.32,14.37,654000.0
2015-03-20 15:55:00,14.37,14.38,14.25,14.33,1723500.0,14.37,14.38,14.25,14.33,1723500.0
2015-03-23 09:30:00,14.33,14.4,14.32,14.36,103500.0,14.33,14.4,14.32,14.36,103500.0
2015-03-23 09:35:00,14.37,14.39,14.33,14.35,72000.0,14.37,14.39,14.33,14.35,72000.0
2015-03-23 09:40:00,14.39,14.4,14.36,14.38,79500.0,14.39,14.4,14.36,14.38,79500.0
2015-03-23 09:45:00,14.4,14.4,14.37,14.39,63000.0,14.4,14.4,14.37,14.39,63000.0
2015-03-23 09:50:00,14.41,14.46,14.39,14.44,82500.0,14.41,14.46,14.39,14.44,82500.0
2015-03-23 09:55:00,14.44,14.47,14.43,14.45,72000.0,14.44,14.47,14.43,14.45,72000.0
2015-03-23 10:00:00,14.44,14.44,14.41,14.43,40500.0,14.44,14.44,14.41,14.43,40500.0
2015-03-23 10:05:00,14.42,14.42,14.39,14.39,58500.0,14.42,14.42,14.39,14.39,58500.0
2015-03-23 10:10:00,14.39,14.41,14.39,14.41,64500.0,14.39,14.41,14.39,14.41,64500.0
2015-03-23 10:15:00,14.4,14.41,14.39,14.39,57000.0,14.4,14.41,14.39,14.39,57000.0
2015-03-23 10:20:00,14.39,14.4,14.39,14.4,60000.0,14.39,14.4,14.39,14.4,60000.0
2015-03-23 10:25:00,14.39,14.39,14.37,14.38,37500.0,14.39,14.39,14.37,14.38,37500.0
2015-03-23 10:30:00,14.38,14.38,14.35,14.38,79500.0,14.38,14.38,14.35,14.38,79500.0
2015-03-23 10:35:00,14.38,14.38,14.36,14.37,34500.0,14.38,14.38,14.36,14.37,34500.0
2015-03-23 10:40:00,14.37,14.37,14.36,14.36,51000.0,14.37,14.37,14.36,14.36,51000.0
2015-03-23 10:45:00,14.36,14.36,14.35,14.35,27000.0,14.36,14.36,14.35,14.35,27000.0
2015-03-23 10:50:00,14.36,14.38,14.35,14.38,66000.0,14.36,14.38,14.35,14.38,66000.0
2015-03-23 10:55:00,14.38,14.39,14.38,14.39,60000.0,14.38,14.39,14.38,14.39,60000.0
2015-03-23 11:00:00,14.39,14.41,14.38,14.4,51000.0,14.39,14.41,14.38,14.4,51000.0
2015-03-23 11:05:00,14.41,14.43,14.4,14.43,97500.0,14.41,14.43,14.4,14.43,97500.0
2015-03-23 11:10:00,14.42,14.43,14.41,14.42,31500.0,14.42,14.43,14.41,14.42,31500.0
2015-03-23 11:15:00,14.42,14.42,14.4,14.41,55500.0,14.42,14.42,14.4,14.41,55500.0
2015-03-23 11:20:00,14.41,14.41,14.38,14.39,61500.0,14.41,14.41,14.38,14.39,61500.0
2015-03-23 11:25:00,14.39,14.39,14.35,14.35,69000.0,14.39,14.39,14.35,14.35,69000.0
2015-03-23 11:30:00,14.34,14.36,14.34,14.35,81000.0,14.34,14.36,14.34,14.35,81000.0
2015-03-23 11:35:00,14.35,14.36,14.35,14.36,45000.0,14.35,14.36,14.35,14.36,45000.0
2015-03-23 11:40:00,14.36,14.36,14.34,14.34,85500.0,14.36,14.36,14.34,14.34,85500.0
2015-03-23 11:45:00,14.35,14.35,14.34,14.34,166500.0,14.35,14.35,14.34,14.34,166500.0
2015-03-23 11:50:00,14.34,14.34,14.33,14.34,64500.0,14.34,14.34,14.33,14.34,64500.0
2015-03-23 11:55:00,14.35,14.36,14.34,14.34,69000.0,14.35,14.36,14.34,14.34,69000.0
2015-03-23 12:00:00,14.34,14.35,14.33,14.34,40500.0,14.34,14.35,14.33,14.34,40500.0
2015-03-23 12:05:00,14.34,14.36,14.34,14.36,46500.0,14.34,14.36,14.34,14.36,46500.0
2015-03-23 12:10:00,14.37,14.38,14.36,14.38,93000.0,14.37,14.38,14.36,14.38,93000.0
2015-03-23 12:15:00,14.38,14.38,14.36,14.36,76500.0,14.38,14.38,14.36,14.36,76500.0
2015-03-23 12:20:00,14.36,14.37,14.36,14.37,67500.0,14.36,14.37,14.36,14.37,67500.0
2015-03-23 12:25:00,14.37,14.37,14.37,14.37,40500.0,14.37,14.37,14.37,14.37,40500.0
2015-03-23 12:30:00,14.37,14.37,14.36,14.36,76500.0,14.37,14.37,14.36,14.36,76500.0
2015-03-23 12:35:00,14.36,14.37,14.36,14.36,15000.0,14.36,14.37,14.36,14.36,15000.0
2015-03-23 12:40:00,14.36,14.37,14.36,14.37,61500.0,14.36,14.37,14.36,14.37,61500.0
2015-03-23 12:45:00,14.37,14.37,14.36,14.36,21000.0,14.37,14.37,14.36,14.36,21000.0
2015-03-23 12:50:00,14.37,14.37,14.36,14.36,27000.0,14.37,14.37,14.36,14.36,27000.0
2015-03-23 12:55:00,14.36,14.37,14.36,14.36,28500.0,14.36,14.37,14.36,14.36,28500.0
2015-03-23 13:00:00,14.36,14.36,14.36,14.36,40500.0,14.36,14.36,14.36,14.36,40500.0
2015-03-23 13:05:00,14.36,14.36,14.36,14.36,25500.0,14.36,14.36,14.36,14.36,25500.0
2015-03-23 13:10:00,14.36,14.36,14.35,14.36,61500.0,14.36,14.36,14.35,14.36,61500.0
2015-03-23 13:15:00,14.37,14.37,14.35,14.35,121500.0,14.37,14.37,14.35,14.35,121500.0
2015-03-23 13:20:00,14.35,14.36,14.35,14.36,100500.0,14.35,14.36,14.35,14.36,100500.0
2015-03-23 13:25:00,14.36,14.36,14.36,14.36,22500.0,14.36,14.36,14.36,14.36,22500.0
2015-03-23 13:30:00,14.36,14.36,14.36,14.36,7500.0,14.36,14.36,14.36,14.36,7500.0
2015-03-23 13:35:00,14.36,14.38,14.36,14.36,37500.0,14.36,14.38,14.36,14.36,37500.0
2015-03-23 13:40:00,14.36,14.36,14.34,14.35,114000.0,14.36,14.36,14.34,14.35,114000.0
2015-03-23 13:45:00,14.35,14.35,14.34,14.35,18000.0,14.35,14.35,14.34,14.35,18000.0
2015-03-23 13:50:00,14.35,14.35,14.34,14.35,48000.0,14.35,14.35,14.34,14.35,48000.0
2015-03-23 13:55:00,14.35,14.36,14.35,14.36,30000.0,14.35,14.36,14.35,14.36,30000.0
2015-03-23 14:00:00,14.36,14.36,14.35,14.36,18000.0,14.36,14.36,14.35,14.36,18000.0
2015-03-23 14:05:00,14.37,14.37,14.36,14.36,12000.0,14.37,14.37,14.36,14.36,12000.0
2015-03-23 14:10:00,14.36,14.36,14.36,14.36,7500.0,14.36,14.36,14.36,14.36,7500.0
2015-03-23 14:15:00,14.37,14.37,14.37,14.37,30000.0,14.37,14.37,14.37,14.37,30000.0
2015-03-23 14:20:00,14.37,14.37,14.36,14.36,37500.0,14.37,14.37,14.36,14.36,37500.0
2015-03-23 14:25:00,14.36,14.37,14.36,14.36,48000.0,14.36,14.37,14.36,14.36,48000.0
2015-03-23 14:30:00,14.36,14.36,14.36,14.36,45000.0,14.36,14.36,14.36,14.36,45000.0
2015-03-23 14:35:00,14.37,14.38,14.36,14.38,24000.0,14.37,14.38,14.36,14.38,24000.0
2015-03-23 14:40:00,14.38,14.39,14.38,14.39,34500.0,14.38,14.39,14.38,14.39,34500.0
2015-03-23 14:45:00,14.39,14.39,14.38,14.38,133500.0,14.39,14.39,14.38,14.38,133500.0
2015-03-23 14:50:00,14.38,14.39,14.38,14.38,139500.0,14.38,14.39,14.38,14.38,139500.0
2015-03-23 14:55:00,14.38,14.4,14.38,14.39,52500.0,14.38,14.4,14.38,14.39,52500.0
2015-03-23 15:00:00,14.39,14.41,14.39,14.41,61500.0,14.39,14.41,14.39,14.41,61500.0
2015-03-23 15:05:00,14.41,14.41,14.39,14.4,51000.0,14.41,14.41,14.39,14.4,51000.0
2015-03-23 15:10:00,14.4,14.4,14.39,14.4,43500.0,14.4,14.4,14.39,14.4,43500.0
2015-03-23 15:15:00,14.4,14.4,14.39,14.4,46500.0,14.4,14.4,14.39,14.4,46500.0
2015-03-23 15:20:00,14.4,14.41,14.4,14.41,48000.0,14.4,14.41,14.4,14.41,48000.0
2015-03-23 15:25:00,14.41,14.41,14.4,14.4,45000.0,14.41,14.41,14.4,14.4,45000.0
2015-03-23 15:30:00,14.4,14.41,14.39,14.41,60000.0,14.4,14.41,14.39,14.41,60000.0
2015-03-23 15:35:00,14.41,14.41,14.41,14.41,43500.0,14.41,14.41,14.41,14.41,43500.0
2015-03-23 15:40:00,14.41,14.41,14.4,14.4,96000.0,14.41,14.41,14.4,14.4,96000.0
2015-03-23 15:45:00,14.41,14.41,14.4,14.41,172500.0,14.41,14.41,14.4,14.41,172500.0
2015-03-23 15:50:00,14.41,14.41,14.38,14.38,262500.0,14.41,14.41,14.38,14.38,262500.0
2015-03-23 15:55:00,14.39,14.39,14.35,14.35,795000.0,14.39,14.39,14.35,14.35,795000.0
2015-03-24 09:30:00,14.3,14.34,14.27,14.32,151500.0,14.3,14.34,14.27,14.32,151500.0
2015-03-24 09:35:00,14.32,14.34,14.32,14.33,28500.0,14.32,14.34,14.32,14.33,28500.0
2015-03-24 09:40:00,14.32,14.34,14.32,14.32,28500.0,14.32,14.34,14.32,14.32,28500.0
2015-03-24 09:45:00,14.33,14.34,14.32,14.34,28500.0,14.33,14.34,14.32,14.34,28500.0
2015-03-24 09:50:00,14.33,14.33,14.29,14.29,67500.0,14.33,14.33,14.29,14.29,67500.0
2015-03-24 09:55:00,14.29,14.29,14.27,14.27,45000.0,14.29,14.29,14.27,14.27,45000.0
2015-03-24 10:00:00,14.28,14.3,14.27,14.29,141000.0,14.28,14.3,14.27,14.29,141000.0
2015-03-24 10:05:00,14.28,14.29,14.27,14.28,96000.0,14.28,14.29,14.27,14.28,96000.0
2015-03-24 10:10:00,14.28,14.29,14.27,14.28,69000.0,14.28,14.29,14.27,14.28,69000.0
2015-03-24 10:15:00,14.29,14.3,14.29,14.29,40500.0,14.29,14.3,14.29,14.29,40500.0
2015-03-24 10:20:00,14.3,14.31,14.29,14.3,37500.0,14.3,14.31,14.29,14.3,37500.0
2015-03-24 10:25:00,14.29,14.32,14.29,14.32,60000.0,14.29,14.32,14.29,14.32,60000.0
2015-03-24 10:30:00,14.32,14.34,14.32,14.34,36000.0,14.32,14.34,14.32,14.34,36000.0
2015-03-24 10:35:00,14.34,14.34,14.33,14.33,27000.0,14.34,14.34,14.33,14.33,27000.0
2015-03-24 10:40:00,14.33,14.36,14.33,14.36,73500.0,14.33,14.36,14.33,14.36,73500.0
2015-03-24 10:45:00,14.37,14.37,14.35,14.37,183000.0,14.37,14.37,14.35,14.37,183000.0
2015-03-24 10:50:00,14.36,14.36,14.35,14.35,72000.0,14.36,14.36,14.35,14.35,72000.0
2015-03-24 10:55:00,14.35,14.36,14.35,14.35,33000.0,14.35,14.36,14.35,14.35,33000.0
2015-03-24 11:00:00,14.35,14.37,14.34,14.37,45000.0,14.35,14.37,14.34,14.37,45000.0
2015-03-24 11:05:00,14.37,14.38,14.36,14.36,42000.0,14.37,14.38,14.36,14.36,42000.0
2015-03-24 11:10:00,14.37,14.37,14.35,14.35,21000.0,14.37,14.37,14.35,14.35,21000.0
2015-03-24 11:15:00,14.35,14.37,14.35,14.36,46500.0,14.35,14.37,14.35,14.36,46500.0
2015-03-24 11:20:00,14.36,14.38,14.36,14.36,22500.0,14.36,14.38,14.36,14.36,22500.0
2015-03-24 11:25:00,14.36,14.37,14.36,14.36,22500.0,14.36,14.37,14.36,14.36,22500.0
2015-03-24 11:30:00,14.36,14.39,14.36,14.39,69000.0,14.36,14.39,14.36,14.39,69000.0
2015-03-24 11:35:00,14.39,14.39,14.38,14.39,70500.0,14.39,14.39,14.38,14.39,70500.0
2015-03-24 11:40:00,14.39,14.39,14.38,14.38,30000.0,14.39,14.39,14.38,14.38,30000.0
2015-03-24 11:45:00,14.38,14.38,14.38,14.38,9000.0,14.38,14.38,14.38,14.38,9000.0
2015-03-24 11:50:00,14.39,14.4,14.38,14.4,63000.0,14.39,14.4,14.38,14.4,63000.0
2015-03-24 11:55:00,14.39,14.4,14.39,14.39,57000.0,14.39,14.4,14.39,14.39,57000.0
2015-03-24 12:00:00,14.39,14.41,14.39,14.41,57000.0,14.39,14.41,14.39,14.41,57000.0
2015-03-24 12:05:00,14.41,14.41,14.4,14.41,19500.0,14.41,14.41,14.4,14.41,19500.0
2015-03-24 12:10:00,14.4,14.41,14.39,14.4,54000.0,14.4,14.41,14.39,14.4,54000.0
2015-03-24 12:15:00,14.4,14.42,14.4,14.41,25500.0,14.4,14.42,14.4,14.41,25500.0
2015-03-24 12:20:00,14.41,14.41,14.39,14.4,45000.0,14.41,14.41,14.39,14.4,45000.0
2015-03-24 12:25:00,14.39,14.41,14.39,14.39,24000.0,14.39,14.41,14.39,14.39,24000.0
2015-03-24 12:30:00,14.4,14.4,14.38,14.39,19500.0,14.4,14.4,14.38,14.39,19500.0
2015-03-24 12:35:00,14.39,14.39,14.35,14.35,40500.0,14.39,14.39,14.35,14.35,40500.0
2015-03-24 12:40:00,14.35,14.35,14.35,14.35,12000.0,14.35,14.35,14.35,14.35,12000.0
2015-03-24 12:45:00,14.35,14.35,14.34,14.34,31500.0,14.35,14.35,14.34,14.34,31500.0
2015-03-24 12:50:00,14.34,14.34,14.32,14.33,33000.0,14.34,14.34,14.32,14.33,33000.0
2015-03-24 12:55:00,14.32,14.34,14.32,14.33,30000.0,14.32,14.34,14.32,14.33,30000.0
2015-03-24 13:00:00,14.33,14.35,14.33,14.35,30000.0,14.33,14.35,14.33,14.35,30000.0
2015-03-24 13:05:00,14.35,14.36,14.35,14.35,15000.0,14.35,14.36,14.35,14.35,15000.0
2015-03-24 13:10:00,14.34,14.34,14.34,14.34,7500.0,14.34,14.34,14.34,14.34,7500.0
2015-03-24 13:15:00,14.34,14.35,14.34,14.35,30000.0,14.34,14.35,14.34,14.35,30000.0
2015-03-24 13:20:00,14.35,14.35,14.34,14.35,102000.0,14.35,14.35,14.34,14.35,102000.0
2015-03-24 13:25:00,14.35,14.35,14.33,14.34,111000.0,14.35,14.35,14.33,14.34,111000.0
2015-03-24 13:30:00,14.34,14.35,14.34,14.34,28500.0,14.34,14.35,14.34,14.34,28500.0
2015-03-24 13:35:00,14.34,14.34,14.34,14.34,15000.0,14.34,14.34,14.34,14.34,15000.0
2015-03-24 13:40:00,14.34,14.37,14.34,14.37,46500.0,14.34,14.37,14.34,14.37,46500.0
2015-03-24 13:45:00,14.37,14.37,14.35,14.35,28500.0,14.37,14.37,14.35,14.35,28500.0
2015-03-24 13:50:00,14.35,14.36,14.35,14.36,10500.0,14.35,14.36,14.35,14.36,10500.0
2015-03-24 13:55:00,14.36,14.36,14.36,14.36,3000.0,14.36,14.36,14.36,14.36,3000.0
2015-03-24 14:00:00,14.35,14.35,14.33,14.34,39000.0,14.35,14.35,14.33,14.34,39000.0
2015-03-24 14:05:00,14.34,14.34,14.33,14.34,79500.0,14.34,14.34,14.33,14.34,79500.0
2015-03-24 14:10:00,14.34,14.35,14.33,14.34,111000.0,14.34,14.35,14.33,14.34,111000.0
2015-03-24 14:15:00,14.33,14.35,14.33,14.34,40500.0,14.33,14.35,14.33,14.34,40500.0
2015-03-24 14:20:00,14.34,14.34,14.33,14.34,49500.0,14.34,14.34,14.33,14.34,49500.0
2015-03-24 14:25:00,14.34,14.34,14.33,14.34,42000.0,14.34,14.34,14.33,14.34,42000.0
2015-03-24 14:30:00,14.34,14.34,14.33,14.33,46500.0,14.34,14.34,14.33,14.33,46500.0
2015-03-24 14:35:00,14.33,14.34,14.33,14.34,19500.0,14.33,14.34,14.33,14.34,19500.0
2015-03-24 14:40:00,14.34,14.37,14.34,14.37,43500.0,14.34,14.37,14.34,14.37,43500.0
2015-03-24 14:45:00,14.37,14.39,14.36,14.38,52500.0,14.37,14.39,14.36,14.38,52500.0
2015-03-24 14:50:00,14.37,14.37,14.36,14.36,63000.0,14.37,14.37,14.36,14.36,63000.0
2015-03-24 14:55:00,14.36,14.36,14.35,14.35,28500.0,14.36,14.36,14.35,14.35,28500.0
2015-03-24 15:00:00,14.36,14.37,14.36,14.37,15000.0,14.36,14.37,14.36,14.37,15000.0
2015-03-24 15:05:00,14.37,14.39,14.37,14.38,46500.0,14.37,14.39,14.37,14.38,46500.0
2015-03-24 15:10:00,14.38,14.38,14.37,14.37,45000.0,14.38,14.38,14.37,14.37,45000.0
2015-03-24 15:15:00,14.37,14.38,14.37,14.37,49500.0,14.37,14.38,14.37,14.37,49500.0
2015-03-24 15:20:00,14.36,14.36,14.34,14.34,27000.0,14.36,14.36,14.34,14.34,27000.0
2015-03-24 15:25:00,14.34,14.35,14.33,14.33,52500.0,14.34,14.35,14.33,14.33,52500.0
2015-03-24 15:30:00,14.33,14.34,14.33,14.34,60000.0,14.33,14.34,14.33,14.34,60000.0
2015-03-24 15:35:00,14.34,14.35,14.34,14.35,102000.0,14.34,14.35,14.34,14.35,102000.0
2015-03-24 15:40:00,14.35,14.36,14.34,14.34,168000.0,14.35,14.36,14.34,14.34,168000.0
2015-03-24 15:45:00,14.34,14.35,14.34,14.34,214500.0,14.34,14.35,14.34,14.34,214500.0
2015-03-24 15:50:00,14.34,14.34,14.32,14.32,153000.0,14.34,14.34,14.32,14.32,153000.0
2015-03-24 15:55:00,14.32,14.32,14.3,14.3,286500.0,14.32,14.32,14.3,14.3,286500.0
2015-03-25 09:30:00,14.33,14.37,14.31,14.33,114000.0,14.33,14.37,14.31,14.33,114000.0
2015-03-25 09:35:00,14.33,14.33,14.3,14.32,61500.0,14.33,14.33,14.3,14.32,61500.0
2015-03-25 09:40:00,14.33,14.33,14.31,14.32,34500.0,14.33,14.33,14.31,14.32,34500.0
2015-03-25 09:45:00,14.31,14.33,14.27,14.28,46500.0,14.31,14.33,14.27,14.28,46500.0
2015-03-25 09:50:00,14.28,14.29,14.27,14.27,52500.0,14.28,14.29,14.27,14.27,52500.0
2015-03-25 09:55:00,14.28,14.28,14.26,14.26,22500.0,14.28,14.28,14.26,14.26,22500.0
2015-03-25 10:00:00,14.26,14.26,14.25,14.25,55500.0,14.26,14.26,14.25,14.25,55500.0
2015-03-25 10:05:00,14.25,14.26,14.25,14.25,31500.0,14.25,14.26,14.25,14.25,31500.0
2015-03-25 10:10:00,14.25,14.26,14.23,14.23,78000.0,14.25,14.26,14.23,14.23,78000.0
2015-03-25 10:15:00,14.24,14.26,14.24,14.25,39000.0,14.24,14.26,14.24,14.25,39000.0
2015-03-25 10:20:00,14.25,14.28,14.25,14.28,33000.0,14.25,14.28,14.25,14.28,33000.0
2015-03-25 10:25:00,14.28,14.28,14.26,14.26,51000.0,14.28,14.28,14.26,14.26,51000.0
2015-03-25 10:30:00,14.27,14.28,14.27,14.28,40500.0,14.27,14.28,14.27,14.28,40500.0
2015-03-25 10:35:00,14.28,14.28,14.26,14.26,18000.0,14.28,14.28,14.26,14.26,18000.0
2015-03-25 10:40:00,14.27,14.27,14.25,14.25,67500.0,14.27,14.27,14.25,14.25,67500.0
2015-03-25 10:45:00,14.26,14.26,14.23,14.24,48000.0,14.26,14.26,14.23,14.24,48000.0
2015-03-25 10:50:00,14.23,14.24,14.23,14.24,39000.0,14.23,14.24,14.23,14.24,39000.0
2015-03-25 10:55:00,14.23,14.24,14.23,14.23,63000.0,14.23,14.24,14.23,14.23,63000.0
2015-03-25 11:00:00,14.23,14.24,14.23,14.24,27000.0,14.23,14.24,14.23,14.24,27000.0
2015-03-25 11:05:00,14.24,14.24,14.22,14.22,37500.0,14.24,14.24,14.22,14.22,37500.0
2015-03-25 11:10:00,14.22,14.22,14.21,14.21,34500.0,14.22,14.22,14.21,14.21,34500.0
2015-03-25 11:15:00,14.21,14.21,14.19,14.2,48000.0,14.21,14.21,14.19,14.2,48000.0
2015-03-25 11:20:00,14.2,14.2,14.18,14.18,36000.0,14.2,14.2,14.18,14.18,36000.0
2015-03-25 11:25:00,14.19,14.2,14.19,14.19,36000.0,14.19,14.2,14.19,14.19,36000.0
2015-03-25 11:30:00,14.19,14.19,14.14,14.14,64500.0,14.19,14.19,14.14,14.14,64500.0
2015-03-25 11:35:00,14.15,14.15,14.11,14.12,81000.0,14.15,14.15,14.11,14.12,81000.0
2015-03-25 11:40:00,14.12,14.12,14.1,14.11,82500.0,14.12,14.12,14.1,14.11,82500.0
2015-03-25 11:45:00,14.11,14.11,14.09,14.1,58500.0,14.11,14.11,14.09,14.1,58500.0
2015-03-25 11:50:00,14.11,14.11,14.09,14.09,64500.0,14.11,14.11,14.09,14.09,64500.0
2015-03-25 11:55:00,14.1,14.1,14.08,14.08,69000.0,14.1,14.1,14.08,14.08,69000.0
2015-03-25 12:00:00,14.09,14.09,14.05,14.07,81000.0,14.09,14.09,14.05,14.07,81000.0
2015-03-25 12:05:00,14.07,14.1,14.07,14.09,33000.0,14.07,14.1,14.07,14.09,33000.0
2015-03-25 12:10:00,14.09,14.1,14.07,14.1,39000.0,14.09,14.1,14.07,14.1,39000.0
2015-03-25 12:15:00,14.08,14.09,14.07,14.07,34500.0,14.08,14.09,14.07,14.07,34500.0
2015-03-25 12:20:00,14.07,14.07,14.04,14.04,49500.0,14.07,14.07,14.04,14.04,49500.0
2015-03-25 12:25:00,14.05,14.06,14.04,14.06,64500.0,14.05,14.06,14.04,14.06,64500.0
2015-03-25 12:30:00,14.05,14.06,14.03,14.04,88500.0,14.05,14.06,14.03,14.04,88500.0
2015-03-25 12:35:00,14.04,14.06,14.04,14.05,78000.0,14.04,14.06,14.04,14.05,78000.0
2015-03-25 12:40:00,14.06,14.06,14.03,14.03,42000.0,14.06,14.06,14.03,14.03,42000.0
2015-03-25 12:45:00,14.03,14.05,14.03,14.05,33000.0,14.03,14.05,14.03,14.05,33000.0
2015-03-25 12:50:00,14.04,14.06,14.04,14.06,24000.0,14.04,14.06,14.04,14.06,24000.0
2015-03-25 12:55:00,14.06,14.08,14.06,14.07,63000.0,14.06,14.08,14.06,14.07,63000.0
2015-03-25 13:00:00,14.08,14.09,14.07,14.09,27000.0,14.08,14.09,14.07,14.09,27000.0
2015-03-25 13:05:00,14.09,14.09,14.08,14.08,34500.0,14.09,14.09,14.08,14.08,34500.0
2015-03-25 13:10:00,14.08,14.08,14.07,14.07,54000.0,14.08,14.08,14.07,14.07,54000.0
2015-03-25 13:15:00,14.06,14.07,14.05,14.06,34500.0,14.06,14.07,14.05,14.06,34500.0
2015-03-25 13:20:00,14.07,14.07,14.05,14.06,43500.0,14.07,14.07,14.05,14.06,43500.0
2015-03-25 13:25:00,14.06,14.07,14.06,14.07,72000.0,14.06,14.07,14.06,14.07,72000.0
2015-03-25 13:30:00,14.07,14.07,14.05,14.06,54000.0,14.07,14.07,14.05,14.06,54000.0
2015-03-25 13:35:00,14.06,14.06,14.06,14.06,49500.0,14.06,14.06,14.06,14.06,49500.0
2015-03-25 13:40:00,14.07,14.09,14.06,14.07,169500.0,14.07,14.09,14.06,14.07,169500.0
2015-03-25 13:45:00,14.07,14.09,14.07,14.08,177000.0,14.07,14.09,14.07,14.08,177000.0
2015-03-25 13:50:00,14.08,14.09,14.07,14.08,37500.0,14.08,14.09,14.07,14.08,37500.0
2015-03-25 13:55:00,14.08,14.08,14.07,14.07,15000.0,14.08,14.08,14.07,14.07,15000.0
2015-03-25 14:00:00,14.06,14.06,14.05,14.06,58500.0,14.06,14.06,14.05,14.06,58500.0
2015-03-25 14:05:00,14.06,14.06,14.04,14.04,33000.0,14.06,14.06,14.04,14.04,33000.0
2015-03-25 14:10:00,14.04,14.05,14.03,14.03,25500.0,14.04,14.05,14.03,14.03,25500.0
2015-03-25 14:15:00,14.03,14.04,14.02,14.03,36000.0,14.03,14.04,14.02,14.03,36000.0
2015-03-25 14:20:00,14.03,14.04,14.03,14.03,46500.0,14.03,14.04,14.03,14.03,46500.0
2015-03-25 14:25:00,14.02,14.03,14.02,14.02,204000.0,14.02,14.03,14.02,14.02,204000.0
2015-03-25 14:30:00,14.02,14.02,14.01,14.01,51000.0,14.02,14.02,14.01,14.01,51000.0
2015-03-25 14:35:00,14.01,14.02,14.01,14.01,37500.0,14.01,14.02,14.01,14.01,37500.0
2015-03-25 14:40:00,14.01,14.02,14.01,14.01,60000.0,14.01,14.02,14.01,14.01,60000.0
2015-03-25 14:45:00,14.01,14.01,14.0,14.0,37500.0,14.01,14.01,14.0,14.0,37500.0
2015-03-25 14:50:00,14.0,14.0,13.99,14.0,102000.0,14.0,14.0,13.99,14.0,102000.0
2015-03-25 14:55:00,14.0,14.01,14.0,14.0,46500.0,14.0,14.01,14.0,14.0,46500.0
2015-03-25 15:00:00,13.99,13.99,13.98,13.98,72000.0,13.99,13.99,13.98,13.98,72000.0
2015-03-25 15:05:00,13.99,14.0,13.98,13.98,48000.0,13.99,14.0,13.98,13.98,48000.0
2015-03-25 15:10:00,13.99,14.0,13.99,14.0,90000.0,13.99,14.0,13.99,14.0,90000.0
2015-03-25 15:15:00,14.0,14.0,13.99,14.0,67500.0,14.0,14.0,13.99,14.0,67500.0
2015-03-25 15:20:00,13.99,14.0,13.98,13.99,90000.0,13.99,14.0,13.98,13.99,90000.0
2015-03-25 15:25:00,13.99,13.99,13.97,13.97,114000.0,13.99,13.99,13.97,13.97,114000.0
2015-03-25 15:30:00,13.97,13.98,13.96,13.97,138000.0,13.97,13.98,13.96,13.97,138000.0
2015-03-25 15:35:00,13.97,13.99,13.97,13.98,105000.0,13.97,13.99,13.97,13.98,105000.0
2015-03-25 15:40:00,13.98,13.99,13.97,13.98,138000.0,13.98,13.99,13.97,13.98,138000.0
2015-03-25 15:45:00,13.98,13.98,13.97,13.97,136500.0,13.98,13.98,13.97,13.97,136500.0
2015-03-25 15:50:00,13.96,13.96,13.95,13.95,228000.0,13.96,13.96,13.95,13.95,228000.0
2015-03-25 15:55:00,13.95,13.96,13.93,13.93,700500.0,13.95,13.96,13.93,13.93,700500.0
2015-03-26 09:30:00,13.89,13.91,13.79,13.81,232500.0,13.89,13.91,13.79,13.81,232500.0
2015-03-26 09:35:00,13.79,13.85,13.79,13.83,102000.0,13.79,13.85,13.79,13.83,102000.0
2015-03-26 09:40:00,13.83,13.85,13.82,13.82,84000.0,13.83,13.85,13.82,13.82,84000.0
2015-03-26 09:45:00,13.81,13.86,13.8,13.86,70500.0,13.81,13.86,13.8,13.86,70500.0
2015-03-26 09:50:00,13.88,13.9,13.86,13.86,75000.0,13.88,13.9,13.86,13.86,75000.0
2015-03-26 09:55:00,13.86,13.87,13.82,13.82,82500.0,13.86,13.87,13.82,13.82,82500.0
2015-03-26 10:00:00,13.83,13.87,13.82,13.84,76500.0,13.83,13.87,13.82,13.84,76500.0
2015-03-26 10:05:00,13.84,13.86,13.83,13.84,40500.0,13.84,13.86,13.83,13.84,40500.0
2015-03-26 10:10:00,13.84,13.85,13.82,13.83,156000.0,13.84,13.85,13.82,13.83,156000.0
2015-03-26 10:15:00,13.83,13.83,13.81,13.82,34500.0,13.83,13.83,13.81,13.82,34500.0
2015-03-26 10:20:00,13.82,13.85,13.82,13.84,67500.0,13.82,13.85,13.82,13.84,67500.0
2015-03-26 10:25:00,13.84,13.87,13.84,13.87,31500.0,13.84,13.87,13.84,13.87,31500.0
2015-03-26 10:30:00,13.86,13.86,13.84,13.85,79500.0,13.86,13.86,13.84,13.85,79500.0
2015-03-26 10:35:00,13.84,13.86,13.84,13.85,70500.0,13.84,13.86,13.84,13.85,70500.0
2015-03-26 10:40:00,13.86,13.89,13.86,13.89,48000.0,13.86,13.89,13.86,13.89,48000.0
2015-03-26 10:45:00,13.89,13.9,13.88,13.89,46500.0,13.89,13.9,13.88,13.89,46500.0
2015-03-26 10:50:00,13.89,13.9,13.87,13.88,34500.0,13.89,13.9,13.87,13.88,34500.0
2015-03-26 10:55:00,13.89,13.9,13.88,13.9,51000.0,13.89,13.9,13.88,13.9,51000.0
2015-03-26 11:00:00,13.89,13.9,13.86,13.87,91500.0,13.89,13.9,13.86,13.87,91500.0
2015-03-26 11:05:00,13.87,13.9,13.87,13.9,46500.0,13.87,13.9,13.87,13.9,46500.0
2015-03-26 11:10:00,13.89,13.89,13.84,13.84,48000.0,13.89,13.89,13.84,13.84,48000.0
2015-03-26 11:15:00,13.85,13.87,13.85,13.86,99000.0,13.85,13.87,13.85,13.86,99000.0
2015-03-26 11:20:00,13.86,13.89,13.85,13.88,39000.0,13.86,13.89,13.85,13.88,39000.0
2015-03-26 11:25:00,13.88,13.9,13.87,13.89,42000.0,13.88,13.9,13.87,13.89,42000.0
2015-03-26 11:30:00,13.88,13.91,13.88,13.91,30000.0,13.88,13.91,13.88,13.91,30000.0
2015-03-26 11:35:00,13.91,13.92,13.89,13.91,52500.0,13.91,13.92,13.89,13.91,52500.0
2015-03-26 11:40:00,13.92,13.93,13.91,13.92,22500.0,13.92,13.93,13.91,13.92,22500.0
2015-03-26 11:45:00,13.92,13.93,13.91,13.93,52500.0,13.92,13.93,13.91,13.93,52500.0
2015-03-26 11:50:00,13.93,13.95,13.92,13.95,297000.0,13.93,13.95,13.92,13.95,297000.0
2015-03-26 11:55:00,13.95,13.96,13.94,13.95,69000.0,13.95,13.96,13.94,13.95,69000.0
2015-03-26 12:00:00,13.95,13.96,13.94,13.95,60000.0,13.95,13.96,13.94,13.95,60000.0
2015-03-26 12:05:00,13.95,13.96,13.95,13.96,36000.0,13.95,13.96,13.95,13.96,36000.0
2015-03-26 12:10:00,13.96,13.97,13.96,13.96,30000.0,13.96,13.97,13.96,13.96,30000.0
2015-03-26 12:15:00,13.97,13.97,13.95,13.95,45000.0,13.97,13.97,13.95,13.95,45000.0
2015-03-26 12:20:00,13.96,13.96,13.94,13.94,36000.0,13.96,13.96,13.94,13.94,36000.0
2015-03-26 12:25:00,13.94,13.95,13.94,13.95,16500.0,13.94,13.95,13.94,13.95,16500.0
2015-03-26 12:30:00,13.95,13.95,13.94,13.95,52500.0,13.95,13.95,13.94,13.95,52500.0
2015-03-26 12:35:00,13.95,13.96,13.95,13.96,16500.0,13.95,13.96,13.95,13.96,16500.0
2015-03-26 12:40:00,13.96,13.96,13.95,13.96,46500.0,13.96,13.96,13.95,13.96,46500.0
2015-03-26 12:45:00,13.96,13.98,13.96,13.98,28500.0,13.96,13.98,13.96,13.98,28500.0
2015-03-26 12:50:00,13.98,14.0,13.98,14.0,24000.0,13.98,14.0,13.98,14.0,24000.0
2015-03-26 12:55:00,13.99,14.0,13.99,14.0,45000.0,13.99,14.0,13.99,14.0,45000.0
2015-03-26 13:00:00,14.01,14.02,14.01,14.01,61500.0,14.01,14.02,14.01,14.01,61500.0
2015-03-26 13:05:00,14.02,14.02,14.01,14.02,15000.0,14.02,14.02,14.01,14.02,15000.0
2015-03-26 13:10:00,14.02,14.02,13.99,13.99,42000.0,14.02,14.02,13.99,13.99,42000.0
2015-03-26 13:15:00,13.99,14.02,13.99,14.01,43500.0,13.99,14.02,13.99,14.01,43500.0
2015-03-26 13:20:00,14.01,14.02,14.0,14.0,60000.0,14.01,14.02,14.0,14.0,60000.0
2015-03-26 13:25:00,14.02,14.04,14.02,14.04,78000.0,14.02,14.04,14.02,14.04,78000.0
2015-03-26 13:30:00,14.04,14.06,14.04,14.06,85500.0,14.04,14.06,14.04,14.06,85500.0
2015-03-26 13:35:00,14.05,14.06,14.04,14.05,61500.0,14.05,14.06,14.04,14.05,61500.0
2015-03-26 13:40:00,14.05,14.08,14.05,14.07,78000.0,14.05,14.08,14.05,14.07,78000.0
2015-03-26 13:45:00,14.06,14.07,14.06,14.06,82500.0,14.06,14.07,14.06,14.06,82500.0
2015-03-26 13:50:00,14.06,14.08,14.05,14.07,75000.0,14.06,14.08,14.05,14.07,75000.0
2015-03-26 13:55:00,14.07,14.08,14.06,14.06,33000.0,14.07,14.08,14.06,14.06,33000.0
2015-03-26 14:00:00,14.07,14.09,14.07,14.08,54000.0,14.07,14.09,14.07,14.08,54000.0
2015-03-26 14:05:00,14.09,14.09,14.08,14.08,54000.0,14.09,14.09,14.08,14.08,54000.0
2015-03-26 14:10:00,14.07,14.08,14.06,14.07,82500.0,14.07,14.08,14.06,14.07,82500.0
2015-03-26 14:15:00,14.07,14.09,14.07,14.08,33000.0,14.07,14.09,14.07,14.08,33000.0
2015-03-26 14:20:00,14.09,14.1,14.07,14.07,114000.0,14.09,14.1,14.07,14.07,114000.0
2015-03-26 14:25:00,14.07,14.08,14.05,14.05,84000.0,14.07,14.08,14.05,14.05,84000.0
2015-03-26 14:30:00,14.05,14.07,14.05,14.07,75000.0,14.05,14.07,14.05,14.07,75000.0
2015-03-26 14:35:00,14.07,14.08,14.07,14.08,61500.0,14.07,14.08,14.07,14.08,61500.0
2015-03-26 14:40:00,14.08,14.09,14.08,14.09,73500.0,14.08,14.09,14.08,14.09,73500.0
2015-03-26 14:45:00,14.09,14.09,14.08,14.08,75000.0,14.09,14.09,14.08,14.08,75000.0
2015-03-26 14:50:00,14.08,14.08,14.07,14.08,75000.0,14.08,14.08,14.07,14.08,75000.0
2015-03-26 14:55:00,14.07,14.08,14.07,14.07,79500.0,14.07,14.08,14.07,14.07,79500.0
2015-03-26 15:00:00,14.06,14.07,14.06,14.07,57000.0,14.06,14.07,14.06,14.07,57000.0
2015-03-26 15:05:00,14.07,14.08,14.06,14.08,94500.0,14.07,14.08,14.06,14.08,94500.0
2015-03-26 15:10:00,14.08,14.08,14.08,14.08,120000.0,14.08,14.08,14.08,14.08,120000.0
2015-03-26 15:15:00,14.08,14.09,14.07,14.08,93000.0,14.08,14.09,14.07,14.08,93000.0
2015-03-26 15:20:00,14.08,14.08,14.08,14.08,139500.0,14.08,14.08,14.08,14.08,139500.0
2015-03-26 15:25:00,14.08,14.1,14.08,14.1,172500.0,14.08,14.1,14.08,14.1,172500.0
2015-03-26 15:30:00,14.1,14.11,14.09,14.11,174000.0,14.1,14.11,14.09,14.11,174000.0
2015-03-26 15:35:00,14.11,14.13,14.11,14.11,175500.0,14.11,14.13,14.11,14.11,175500.0
2015-03-26 15:40:00,14.11,14.11,14.08,14.09,87000.0,14.11,14.11,14.08,14.09,87000.0
2015-03-26 15:45:00,14.09,14.11,14.09,14.11,136500.0,14.09,14.11,14.09,14.11,136500.0
2015-03-26 15:50:00,14.1,14.11,14.09,14.09,399000.0,14.1,14.11,14.09,14.09,399000.0
2015-03-26 15:55:00,14.08,14.09,14.07,14.08,238500.0,14.08,14.09,14.07,14.08,238500.0
2015-03-27 09:30:00,14.03,14.13,14.0,14.08,202500.0,14.03,14.13,14.0,14.08,202500.0
2015-03-27 09:35:00,14.1,14.14,14.1,14.13,129000.0,14.1,14.14,14.1,14.13,129000.0
2015-03-27 09:40:00,14.14,14.16,14.13,14.16,42000.0,14.14,14.16,14.13,14.16,42000.0
2015-03-27 09:45:00,14.14,14.19,14.14,14.19,54000.0,14.14,14.19,14.14,14.19,54000.0
2015-03-27 09:50:00,14.19,14.22,14.19,14.21,82500.0,14.19,14.22,14.19,14.21,82500.0
2015-03-27 09:55:00,14.21,14.22,14.19,14.2,61500.0,14.21,14.22,14.19,14.2,61500.0
2015-03-27 10:00:00,14.19,14.24,14.19,14.24,111000.0,14.19,14.24,14.19,14.24,111000.0
2015-03-27 10:05:00,14.25,14.25,14.21,14.22,87000.0,14.25,14.25,14.21,14.22,87000.0
2015-03-27 10:10:00,14.21,14.22,14.19,14.2,258000.0,14.21,14.22,14.19,14.2,258000.0
2015-03-27 10:15:00,14.2,14.21,14.2,14.21,88500.0,14.2,14.21,14.2,14.21,88500.0
2015-03-27 10:20:00,14.2,14.27,14.2,14.26,105000.0,14.2,14.27,14.2,14.26,105000.0
2015-03-27 10:25:00,14.26,14.27,14.26,14.26,85500.0,14.26,14.27,14.26,14.26,85500.0
2015-03-27 10:30:00,14.25,14.26,14.22,14.24,67500.0,14.25,14.26,14.22,14.24,67500.0
2015-03-27 10:35:00,14.23,14.27,14.22,14.27,57000.0,14.23,14.27,14.22,14.27,57000.0
2015-03-27 10:40:00,14.28,14.29,14.27,14.28,91500.0,14.28,14.29,14.27,14.28,91500.0
2015-03-27 10:45:00,14.28,14.28,14.26,14.27,66000.0,14.28,14.28,14.26,14.27,66000.0
2015-03-27 10:50:00,14.27,14.27,14.26,14.27,85500.0,14.27,14.27,14.26,14.27,85500.0
2015-03-27 10:55:00,14.27,14.28,14.27,14.28,73500.0,14.27,14.28,14.27,14.28,73500.0
2015-03-27 11:00:00,14.27,14.28,14.26,14.28,186000.0,14.27,14.28,14.26,14.28,186000.0
2015-03-27 11:05:00,14.28,14.28,14.26,14.26,76500.0,14.28,14.28,14.26,14.26,76500.0
2015-03-27 11:10:00,14.26,14.28,14.25,14.28,106500.0,14.26,14.28,14.25,14.28,106500.0
2015-03-27 11:15:00,14.29,14.3,14.28,14.28,25500.0,14.29,14.3,14.28,14.28,25500.0
2015-03-27 11:20:00,14.29,14.29,14.27,14.28,16500.0,14.29,14.29,14.27,14.28,16500.0
2015-03-27 11:25:00,14.27,14.28,14.26,14.27,60000.0,14.27,14.28,14.26,14.27,60000.0
2015-03-27 11:30:00,14.28,14.28,14.27,14.28,33000.0,14.28,14.28,14.27,14.28,33000.0
2015-03-27 11:35:00,14.27,14.29,14.26,14.29,58500.0,14.27,14.29,14.26,14.29,58500.0
2015-03-27 11:40:00,14.29,14.3,14.29,14.3,82500.0,14.29,14.3,14.29,14.3,82500.0
2015-03-27 11:45:00,14.3,14.31,14.3,14.31,61500.0,14.3,14.31,14.3,14.31,61500.0
2015-03-27 11:50:00,14.31,14.31,14.28,14.28,82500.0,14.31,14.31,14.28,14.28,82500.0
2015-03-27 11:55:00,14.27,14.28,14.27,14.27,40500.0,14.27,14.28,14.27,14.27,40500.0
2015-03-27 12:00:00,14.28,14.28,14.26,14.26,40500.0,14.28,14.28,14.26,14.26,40500.0
2015-03-27 12:05:00,14.27,14.3,14.27,14.3,27000.0,14.27,14.3,14.27,14.3,27000.0
2015-03-27 12:10:00,14.29,14.29,14.28,14.29,36000.0,14.29,14.29,14.28,14.29,36000.0
2015-03-27 12:15:00,14.29,14.3,14.29,14.3,42000.0,14.29,14.3,14.29,14.3,42000.0
2015-03-27 12:20:00,14.3,14.32,14.29,14.31,37500.0,14.3,14.32,14.29,14.31,37500.0
2015-03-27 12:25:00,14.32,14.32,14.3,14.31,24000.0,14.32,14.32,14.3,14.31,24000.0
2015-03-27 12:30:00,14.31,14.32,14.31,14.32,25500.0,14.31,14.32,14.31,14.32,25500.0
2015-03-27 12:35:00,14.32,14.33,14.32,14.32,105000.0,14.32,14.33,14.32,14.32,105000.0
2015-03-27 12:40:00,14.32,14.33,14.32,14.33,37500.0,14.32,14.33,14.32,14.33,37500.0
2015-03-27 12:45:00,14.32,14.33,14.32,14.32,45000.0,14.32,14.33,14.32,14.32,45000.0
2015-03-27 12:50:00,14.32,14.33,14.32,14.32,18000.0,14.32,14.33,14.32,14.32,18000.0
2015-03-27 12:55:00,14.33,14.33,14.33,14.33,58500.0,14.33,14.33,14.33,14.33,58500.0
2015-03-27 13:00:00,14.33,14.34,14.33,14.33,31500.0,14.33,14.34,14.33,14.33,31500.0
2015-03-27 13:05:00,14.33,14.33,14.32,14.33,27000.0,14.33,14.33,14.32,14.33,27000.0
2015-03-27 13:10:00,14.33,14.34,14.32,14.33,57000.0,14.33,14.34,14.32,14.33,57000.0
2015-03-27 13:15:00,14.33,14.33,14.32,14.32,45000.0,14.33,14.33,14.32,14.32,45000.0
2015-03-27 13:20:00,14.33,14.33,14.32,14.33,40500.0,14.33,14.33,14.32,14.33,40500.0
2015-03-27 13:25:00,14.32,14.34,14.32,14.34,39000.0,14.32,14.34,14.32,14.34,39000.0
2015-03-27 13:30:00,14.33,14.34,14.33,14.33,15000.0,14.33,14.34,14.33,14.33,15000.0
2015-03-27 13:35:00,14.33,14.33,14.32,14.32,67500.0,14.33,14.33,14.32,14.32,67500.0
2015-03-27 13:40:00,14.33,14.33,14.31,14.32,30000.0,14.33,14.33,14.31,14.32,30000.0
2015-03-27 13:45:00,14.32,14.33,14.3,14.31,52500.0,14.32,14.33,14.3,14.31,52500.0
2015-03-27 13:50:00,14.32,14.33,14.32,14.33,18000.0,14.32,14.33,14.32,14.33,18000.0
2015-03-27 13:55:00,14.34,14.34,14.33,14.34,69000.0,14.34,14.34,14.33,14.34,69000.0
2015-03-27 14:00:00,14.34,14.34,14.33,14.34,18000.0,14.34,14.34,14.33,14.34,18000.0
2015-03-27 14:05:00,14.33,14.34,14.33,14.33,69000.0,14.33,14.34,14.33,14.33,69000.0
2015-03-27 14:10:00,14.33,14.35,14.33,14.35,85500.0,14.33,14.35,14.33,14.35,85500.0
2015-03-27 14:15:00,14.34,14.35,14.34,14.35,30000.0,14.34,14.35,14.34,14.35,30000.0
2015-03-27 14:20:00,14.35,14.35,14.35,14.35,42000.0,14.35,14.35,14.35,14.35,42000.0
2015-03-27 14:25:00,14.35,14.37,14.35,14.36,52500.0,14.35,14.37,14.35,14.36,52500.0
2015-03-27 14:30:00,14.35,14.37,14.35,14.37,48000.0,14.35,14.37,14.35,14.37,48000.0
2015-03-27 14:35:00,14.37,14.37,14.36,14.37,55500.0,14.37,14.37,14.36,14.37,55500.0
2015-03-27 14:40:00,14.37,14.37,14.36,14.36,49500.0,14.37,14.37,14.36,14.36,49500.0
2015-03-27 14:45:00,14.36,14.37,14.36,14.37,79500.0,14.36,14.37,14.36,14.37,79500.0
2015-03-27 14:50:00,14.37,14.38,14.37,14.38,45000.0,14.37,14.38,14.37,14.38,45000.0
2015-03-27 14:55:00,14.38,14.38,14.37,14.37,72000.0,14.38,14.38,14.37,14.37,72000.0
2015-03-27 15:00:00,14.37,14.37,14.36,14.37,168000.0,14.37,14.37,14.36,14.37,168000.0
2015-03-27 15:05:00,14.37,14.38,14.36,14.37,124500.0,14.37,14.38,14.36,14.37,124500.0
2015-03-27 15:10:00,14.37,14.38,14.37,14.38,130500.0,14.37,14.38,14.37,14.38,130500.0
2015-03-27 15:15:00,14.37,14.37,14.36,14.36,84000.0,14.37,14.37,14.36,14.36,84000.0
2015-03-27 15:20:00,14.36,14.38,14.36,14.38,78000.0,14.36,14.38,14.36,14.38,78000.0
2015-03-27 15:25:00,14.38,14.38,14.36,14.37,88500.0,14.38,14.38,14.36,14.37,88500.0
2015-03-27 15:30:00,14.38,14.39,14.37,14.39,159000.0,14.38,14.39,14.37,14.39,159000.0
2015-03-27 15:35:00,14.39,14.39,14.37,14.38,115500.0,14.39,14.39,14.37,14.38,115500.0
2015-03-27 15:40:00,14.38,14.38,14.37,14.37,129000.0,14.38,14.38,14.37,14.37,129000.0
2015-03-27 15:45:00,14.37,14.37,14.36,14.37,279000.0,14.37,14.37,14.36,14.37,279000.0
2015-03-27 15:50:00,14.37,14.38,14.36,14.37,298500.0,14.37,14.38,14.36,14.37,298500.0
2015-03-27 15:55:00,14.37,14.38,14.36,14.37,606000.0,14.37,14.38,14.36,14.37,606000.0
2015-03-30 09:30:00,14.48,14.51,14.42,14.47,174000.0,14.48,14.51,14.42,14.47,174000.0
2015-03-30 09:35:00,14.47,14.52,14.43,14.51,69000.0,14.47,14.52,14.43,14.51,69000.0
2015-03-30 09:40:00,14.5,14.56,14.5,14.53,153000.0,14.5,14.56,14.5,14.53,153000.0
2015-03-30 09:45:00,14.53,14.58,14.53,14.57,151500.0,14.53,14.58,14.53,14.57,151500.0
2015-03-30 09:50:00,14.57,14.58,14.52,14.55,120000.0,14.57,14.58,14.52,14.55,120000.0
2015-03-30 09:55:00,14.57,14.59,14.54,14.59,105000.0,14.57,14.59,14.54,14.59,105000.0
2015-03-30 10:00:00,14.59,14.65,14.59,14.63,388500.0,14.59,14.65,14.59,14.63,388500.0
2015-03-30 10:05:00,14.63,14.63,14.58,14.58,94500.0,14.63,14.63,14.58,14.58,94500.0
2015-03-30 10:10:00,14.58,14.6,14.58,14.59,79500.0,14.58,14.6,14.58,14.59,79500.0
2015-03-30 10:15:00,14.59,14.59,14.57,14.58,81000.0,14.59,14.59,14.57,14.58,81000.0
2015-03-30 10:20:00,14.57,14.57,14.52,14.54,72000.0,14.57,14.57,14.52,14.54,72000.0
2015-03-30 10:25:00,14.54,14.54,14.51,14.52,180000.0,14.54,14.54,14.51,14.52,180000.0
2015-03-30 10:30:00,14.52,14.54,14.52,14.53,67500.0,14.52,14.54,14.52,14.53,67500.0
2015-03-30 10:35:00,14.51,14.52,14.51,14.52,45000.0,14.51,14.52,14.51,14.52,45000.0
2015-03-30 10:40:00,14.52,14.52,14.5,14.5,117000.0,14.52,14.52,14.5,14.5,117000.0
2015-03-30 10:45:00,14.51,14.57,14.51,14.57,85500.0,14.51,14.57,14.51,14.57,85500.0
2015-03-30 10:50:00,14.57,14.57,14.55,14.57,25500.0,14.57,14.57,14.55,14.57,25500.0
2015-03-30 10:55:00,14.56,14.57,14.54,14.54,19500.0,14.56,14.57,14.54,14.54,19500.0
2015-03-30 11:00:00,14.55,14.56,14.53,14.54,34500.0,14.55,14.56,14.53,14.54,34500.0
2015-03-30 11:05:00,14.53,14.53,14.51,14.51,36000.0,14.53,14.53,14.51,14.51,36000.0
2015-03-30 11:10:00,14.5,14.53,14.5,14.52,67500.0,14.5,14.53,14.5,14.52,67500.0
2015-03-30 11:15:00,14.53,14.54,14.52,14.52,64500.0,14.53,14.54,14.52,14.52,64500.0
2015-03-30 11:20:00,14.52,14.55,14.51,14.54,144000.0,14.52,14.55,14.51,14.54,144000.0
2015-03-30 11:25:00,14.54,14.59,14.54,14.58,112500.0,14.54,14.59,14.54,14.58,112500.0
2015-03-30 11:30:00,14.58,14.6,14.57,14.59,81000.0,14.58,14.6,14.57,14.59,81000.0
2015-03-30 11:35:00,14.57,14.59,14.56,14.58,150000.0,14.57,14.59,14.56,14.58,150000.0
2015-03-30 11:40:00,14.59,14.6,14.58,14.6,46500.0,14.59,14.6,14.58,14.6,46500.0
2015-03-30 11:45:00,14.59,14.6,14.59,14.59,30000.0,14.59,14.6,14.59,14.59,30000.0
2015-03-30 11:50:00,14.59,14.61,14.57,14.61,70500.0,14.59,14.61,14.57,14.61,70500.0
2015-03-30 11:55:00,14.61,14.62,14.6,14.62,45000.0,14.61,14.62,14.6,14.62,45000.0
2015-03-30 12:00:00,14.62,14.63,14.62,14.62,57000.0,14.62,14.63,14.62,14.62,57000.0
2015-03-30 12:05:00,14.61,14.63,14.61,14.62,58500.0,14.61,14.63,14.61,14.62,58500.0
2015-03-30 12:10:00,14.62,14.62,14.6,14.6,108000.0,14.62,14.62,14.6,14.6,108000.0
2015-03-30 12:15:00,14.6,14.63,14.6,14.62,72000.0,14.6,14.63,14.6,14.62,72000.0
2015-03-30 12:20:00,14.62,14.64,14.62,14.64,31500.0,14.62,14.64,14.62,14.64,31500.0
2015-03-30 12:25:00,14.64,14.64,14.63,14.63,30000.0,14.64,14.64,14.63,14.63,30000.0
2015-03-30 12:30:00,14.63,14.63,14.61,14.62,70500.0,14.63,14.63,14.61,14.62,70500.0
2015-03-30 12:35:00,14.62,14.63,14.62,14.63,16500.0,14.62,14.63,14.62,14.63,16500.0
2015-03-30 12:40:00,14.63,14.63,14.6,14.61,57000.0,14.63,14.63,14.6,14.61,57000.0
2015-03-30 12:45:00,14.61,14.64,14.61,14.62,52500.0,14.61,14.64,14.61,14.62,52500.0
2015-03-30 12:50:00,14.62,14.63,14.62,14.63,36000.0,14.62,14.63,14.62,14.63,36000.0
2015-03-30 12:55:00,14.63,14.64,14.62,14.63,58500.0,14.63,14.64,14.62,14.63,58500.0
2015-03-30 13:00:00,14.63,14.65,14.63,14.64,54000.0,14.63,14.65,14.63,14.64,54000.0
2015-03-30 13:05:00,14.63,14.63,14.62,14.63,271500.0,14.63,14.63,14.62,14.63,271500.0
2015-03-30 13:10:00,14.62,14.64,14.62,14.64,238500.0,14.62,14.64,14.62,14.64,238500.0
2015-03-30 13:15:00,14.63,14.65,14.62,14.65,40500.0,14.63,14.65,14.62,14.65,40500.0
2015-03-30 13:20:00,14.65,14.67,14.65,14.67,105000.0,14.65,14.67,14.65,14.67,105000.0
2015-03-30 13:25:00,14.67,14.67,14.65,14.65,43500.0,14.67,14.67,14.65,14.65,43500.0
2015-03-30 13:30:00,14.65,14.65,14.64,14.65,43500.0,14.65,14.65,14.64,14.65,43500.0
2015-03-30 13:35:00,14.66,14.67,14.66,14.66,42000.0,14.66,14.67,14.66,14.66,42000.0
2015-03-30 13:40:00,14.66,14.66,14.64,14.66,99000.0,14.66,14.66,14.64,14.66,99000.0
2015-03-30 13:45:00,14.65,14.65,14.64,14.65,27000.0,14.65,14.65,14.64,14.65,27000.0
2015-03-30 13:50:00,14.64,14.64,14.62,14.63,72000.0,14.64,14.64,14.62,14.63,72000.0
2015-03-30 13:55:00,14.63,14.63,14.6,14.61,67500.0,14.63,14.63,14.6,14.61,67500.0
2015-03-30 14:00:00,14.61,14.63,14.61,14.62,103500.0,14.61,14.63,14.61,14.62,103500.0
2015-03-30 14:05:00,14.62,14.66,14.62,14.65,72000.0,14.62,14.66,14.62,14.65,72000.0
2015-03-30 14:10:00,14.65,14.66,14.64,14.66,82500.0,14.65,14.66,14.64,14.66,82500.0
2015-03-30 14:15:00,14.67,14.67,14.66,14.66,58500.0,14.67,14.67,14.66,14.66,58500.0
2015-03-30 14:20:00,14.66,14.66,14.65,14.65,46500.0,14.66,14.66,14.65,14.65,46500.0
2015-03-30 14:25:00,14.65,14.65,14.63,14.64,79500.0,14.65,14.65,14.63,14.64,79500.0
2015-03-30 14:30:00,14.64,14.66,14.64,14.65,43500.0,14.64,14.66,14.64,14.65,43500.0
2015-03-30 14:35:00,14.64,14.65,14.64,14.64,91500.0,14.64,14.65,14.64,14.64,91500.0
2015-03-30 14:40:00,14.64,14.64,14.61,14.63,105000.0,14.64,14.64,14.61,14.63,105000.0
2015-03-30 14:45:00,14.63,14.63,14.62,14.62,25500.0,14.63,14.63,14.62,14.62,25500.0
2015-03-30 14:50:00,14.63,14.64,14.62,14.62,84000.0,14.63,14.64,14.62,14.62,84000.0
2015-03-30 14:55:00,14.62,14.65,14.62,14.64,70500.0,14.62,14.65,14.62,14.64,70500.0
2015-03-30 15:00:00,14.65,14.65,14.63,14.64,64500.0,14.65,14.65,14.63,14.64,64500.0
2015-03-30 15:05:00,14.64,14.65,14.63,14.65,64500.0,14.64,14.65,14.63,14.65,64500.0
2015-03-30 15:10:00,14.65,14.66,14.64,14.65,64500.0,14.65,14.66,14.64,14.65,64500.0
2015-03-30 15:15:00,14.66,14.67,14.65,14.66,82500.0,14.66,14.67,14.65,14.66,82500.0
2015-03-30 15:20:00,14.66,14.66,14.65,14.65,48000.0,14.66,14.66,14.65,14.65,48000.0
2015-03-30 15:25:00,14.64,14.65,14.63,14.64,100500.0,14.64,14.65,14.63,14.64,100500.0
2015-03-30 15:30:00,14.64,14.64,14.64,14.64,105000.0,14.64,14.64,14.64,14.64,105000.0
2015-03-30 15:35:00,14.64,14.65,14.64,14.64,135000.0,14.64,14.65,14.64,14.64,135000.0
2015-03-30 15:40:00,14.64,14.65,14.64,14.64,142500.0,14.64,14.65,14.64,14.64,142500.0
2015-03-30 15:45:00,14.64,14.64,14.63,14.64,195000.0,14.64,14.64,14.63,14.64,195000.0
2015-03-30 15:50:00,14.64,14.64,14.62,14.63,216000.0,14.64,14.64,14.62,14.63,216000.0
2015-03-30 15:55:00,14.63,14.63,14.62,14.62,498000.0,14.63,14.63,14.62,14.62,498000.0
2015-03-31 09:30:00,14.5,14.57,14.5,14.55,334500.0,14.5,14.57,14.5,14.55,334500.0
2015-03-31 09:35:00,14.54,14.62,14.54,14.62,75000.0,14.54,14.62,14.54,14.62,75000.0
2015-03-31 09:40:00,14.61,14.63,14.55,14.57,175500.0,14.61,14.63,14.55,14.57,175500.0
2015-03-31 09:45:00,14.59,14.61,14.59,14.59,76500.0,14.59,14.61,14.59,14.59,76500.0
2015-03-31 09:50:00,14.58,14.6,14.57,14.59,118500.0,14.58,14.6,14.57,14.59,118500.0
2015-03-31 09:55:00,14.6,14.61,14.59,14.6,75000.0,14.6,14.61,14.59,14.6,75000.0
2015-03-31 10:00:00,14.59,14.6,14.55,14.56,69000.0,14.59,14.6,14.55,14.56,69000.0
2015-03-31 10:05:00,14.55,14.58,14.55,14.57,76500.0,14.55,14.58,14.55,14.57,76500.0
2015-03-31 10:10:00,14.58,14.59,14.56,14.56,72000.0,14.58,14.59,14.56,14.56,72000.0
2015-03-31 10:15:00,14.56,14.56,14.55,14.55,31500.0,14.56,14.56,14.55,14.55,31500.0
2015-03-31 10:20:00,14.55,14.56,14.54,14.55,63000.0,14.55,14.56,14.54,14.55,63000.0
2015-03-31 10:25:00,14.57,14.57,14.56,14.56,52500.0,14.57,14.57,14.56,14.56,52500.0
2015-03-31 10:30:00,14.57,14.58,14.56,14.56,73500.0,14.57,14.58,14.56,14.56,73500.0
2015-03-31 10:35:00,14.56,14.57,14.54,14.54,34500.0,14.56,14.57,14.54,14.54,34500.0
2015-03-31 10:40:00,14.56,14.56,14.55,14.55,30000.0,14.56,14.56,14.55,14.55,30000.0
2015-03-31 10:45:00,14.55,14.56,14.55,14.55,30000.0,14.55,14.56,14.55,14.55,30000.0
2015-03-31 10:50:00,14.55,14.55,14.54,14.54,31500.0,14.55,14.55,14.54,14.54,31500.0
2015-03-31 10:55:00,14.54,14.55,14.54,14.55,27000.0,14.54,14.55,14.54,14.55,27000.0
2015-03-31 11:00:00,14.55,14.59,14.55,14.59,58500.0,14.55,14.59,14.55,14.59,58500.0
2015-03-31 11:05:00,14.59,14.6,14.58,14.6,27000.0,14.59,14.6,14.58,14.6,27000.0
2015-03-31 11:10:00,14.6,14.64,14.6,14.64,91500.0,14.6,14.64,14.6,14.64,91500.0
2015-03-31 11:15:00,14.63,14.64,14.62,14.64,82500.0,14.63,14.64,14.62,14.64,82500.0
2015-03-31 11:20:00,14.64,14.66,14.64,14.66,69000.0,14.64,14.66,14.64,14.66,69000.0
2015-03-31 11:25:00,14.66,14.67,14.65,14.65,84000.0,14.66,14.67,14.65,14.65,84000.0
2015-03-31 11:30:00,14.65,14.66,14.63,14.63,69000.0,14.65,14.66,14.63,14.63,69000.0
2015-03-31 11:35:00,14.63,14.63,14.62,14.62,19500.0,14.63,14.63,14.62,14.62,19500.0
2015-03-31 11:40:00,14.62,14.63,14.6,14.61,52500.0,14.62,14.63,14.6,14.61,52500.0
2015-03-31 11:45:00,14.6,14.62,14.6,14.6,33000.0,14.6,14.62,14.6,14.6,33000.0
2015-03-31 11:50:00,14.6,14.6,14.58,14.58,19500.0,14.6,14.6,14.58,14.58,19500.0
2015-03-31 11:55:00,14.58,14.58,14.56,14.57,24000.0,14.58,14.58,14.56,14.57,24000.0
2015-03-31 12:00:00,14.55,14.55,14.53,14.53,43500.0,14.55,14.55,14.53,14.53,43500.0
2015-03-31 12:05:00,14.53,14.54,14.53,14.54,55500.0,14.53,14.54,14.53,14.54,55500.0
2015-03-31 12:10:00,14.54,14.56,14.53,14.54,43500.0,14.54,14.56,14.53,14.54,43500.0
2015-03-31 12:15:00,14.55,14.56,14.55,14.56,27000.0,14.55,14.56,14.55,14.56,27000.0
2015-03-31 12:20:00,14.56,14.59,14.56,14.59,48000.0,14.56,14.59,14.56,14.59,48000.0
2015-03-31 12:25:00,14.59,14.59,14.58,14.59,42000.0,14.59,14.59,14.58,14.59,42000.0
2015-03-31 12:30:00,14.59,14.61,14.58,14.61,39000.0,14.59,14.61,14.58,14.61,39000.0
2015-03-31 12:35:00,14.61,14.61,14.6,14.6,36000.0,14.61,14.61,14.6,14.6,36000.0
2015-03-31 12:40:00,14.6,14.63,14.6,14.6,34500.0,14.6,14.63,14.6,14.6,34500.0
2015-03-31 12:45:00,14.61,14.61,14.6,14.61,28500.0,14.61,14.61,14.6,14.61,28500.0
2015-03-31 12:50:00,14.61,14.61,14.6,14.6,33000.0,14.61,14.61,14.6,14.6,33000.0
2015-03-31 12:55:00,14.61,14.61,14.6,14.61,24000.0,14.61,14.61,14.6,14.61,24000.0
2015-03-31 13:00:00,14.62,14.63,14.61,14.62,33000.0,14.62,14.63,14.61,14.62,33000.0
2015-03-31 13:05:00,14.63,14.63,14.62,14.63,45000.0,14.63,14.63,14.62,14.63,45000.0
2015-03-31 13:10:00,14.63,14.64,14.63,14.64,13500.0,14.63,14.64,14.63,14.64,13500.0
2015-03-31 13:15:00,14.65,14.66,14.64,14.65,28500.0,14.65,14.66,14.64,14.65,28500.0
2015-03-31 13:20:00,14.65,14.65,14.64,14.64,30000.0,14.65,14.65,14.64,14.64,30000.0
2015-03-31 13:25:00,14.64,14.64,14.62,14.62,58500.0,14.64,14.64,14.62,14.62,58500.0
2015-03-31 13:30:00,14.63,14.63,14.62,14.63,52500.0,14.63,14.63,14.62,14.63,52500.0
2015-03-31 13:35:00,14.63,14.63,14.62,14.62,22500.0,14.63,14.63,14.62,14.62,22500.0
2015-03-31 13:40:00,14.62,14.62,14.61,14.62,40500.0,14.62,14.62,14.61,14.62,40500.0
2015-03-31 13:45:00,14.62,14.62,14.58,14.58,39000.0,14.62,14.62,14.58,14.58,39000.0
2015-03-31 13:50:00,14.58,14.59,14.57,14.57,25500.0,14.58,14.59,14.57,14.57,25500.0
2015-03-31 13:55:00,14.57,14.57,14.56,14.57,25500.0,14.57,14.57,14.56,14.57,25500.0
2015-03-31 14:00:00,14.57,14.58,14.57,14.57,48000.0,14.57,14.58,14.57,14.57,48000.0
2015-03-31 14:05:00,14.57,14.57,14.55,14.56,61500.0,14.57,14.57,14.55,14.56,61500.0
2015-03-31 14:10:00,14.55,14.57,14.55,14.57,36000.0,14.55,14.57,14.55,14.57,36000.0
2015-03-31 14:15:00,14.56,14.56,14.56,14.56,30000.0,14.56,14.56,14.56,14.56,30000.0
2015-03-31 14:20:00,14.56,14.56,14.54,14.56,115500.0,14.56,14.56,14.54,14.56,115500.0
2015-03-31 14:25:00,14.55,14.56,14.54,14.55,33000.0,14.55,14.56,14.54,14.55,33000.0
2015-03-31 14:30:00,14.54,14.55,14.53,14.54,51000.0,14.54,14.55,14.53,14.54,51000.0
2015-03-31 14:35:00,14.54,14.54,14.52,14.54,93000.0,14.54,14.54,14.52,14.54,93000.0
2015-03-31 14:40:00,14.53,14.54,14.53,14.53,51000.0,14.53,14.54,14.53,14.53,51000.0
2015-03-31 14:45:00,14.53,14.55,14.53,14.54,34500.0,14.53,14.55,14.53,14.54,34500.0
2015-03-31 14:50:00,14.54,14.55,14.53,14.54,55500.0,14.54,14.55,14.53,14.54,55500.0
2015-03-31 14:55:00,14.54,14.56,14.53,14.56,115500.0,14.54,14.56,14.53,14.56,115500.0
2015-03-31 15:00:00,14.55,14.55,14.52,14.52,46500.0,14.55,14.55,14.52,14.52,46500.0
2015-03-31 15:05:00,14.53,14.53,14.51,14.52,45000.0,14.53,14.53,14.51,14.52,45000.0
2015-03-31 15:10:00,14.52,14.53,14.51,14.51,139500.0,14.52,14.53,14.51,14.51,139500.0
2015-03-31 15:15:00,14.51,14.51,14.48,14.48,109500.0,14.51,14.51,14.48,14.48,109500.0
2015-03-31 15:20:00,14.48,14.5,14.45,14.45,57000.0,14.48,14.5,14.45,14.45,57000.0
2015-03-31 15:25:00,14.46,14.48,14.46,14.47,45000.0,14.46,14.48,14.46,14.47,45000.0
2015-03-31 15:30:00,14.47,14.47,14.45,14.47,81000.0,14.47,14.47,14.45,14.47,81000.0
2015-03-31 15:35:00,14.48,14.49,14.47,14.49,66000.0,14.48,14.49,14.47,14.49,66000.0
2015-03-31 15:40:00,14.49,14.49,14.47,14.47,82500.0,14.49,14.49,14.47,14.47,82500.0
2015-03-31 15:45:00,14.47,14.48,14.47,14.47,132000.0,14.47,14.48,14.47,14.47,132000.0
2015-03-31 15:50:00,14.45,14.47,14.43,14.43,510000.0,14.45,14.47,14.43,14.43,510000.0
2015-03-31 15:55:00,14.43,14.47,14.41,14.42,871500.0,14.43,14.47,14.41,14.42,871500.0
2015-04-01 09:30:00,14.44,14.45,14.35,14.43,753000.0,14.44,14.45,14.35,14.43,753000.0
2015-04-01 09:35:00,14.39,14.4,14.37,14.37,162000.0,14.39,14.4,14.37,14.37,162000.0
2015-04-01 09:40:00,14.37,14.37,14.31,14.33,121500.0,14.37,14.37,14.31,14.33,121500.0
2015-04-01 09:45:00,14.33,14.33,14.29,14.29,166500.0,14.33,14.33,14.29,14.29,166500.0
2015-04-01 09:50:00,14.28,14.29,14.24,14.26,135000.0,14.28,14.29,14.24,14.26,135000.0
2015-04-01 09:55:00,14.26,14.29,14.26,14.28,109500.0,14.26,14.29,14.26,14.28,109500.0
2015-04-01 10:00:00,14.27,14.31,14.27,14.29,87000.0,14.27,14.31,14.27,14.29,87000.0
2015-04-01 10:05:00,14.3,14.31,14.27,14.27,138000.0,14.3,14.31,14.27,14.27,138000.0
2015-04-01 10:10:00,14.28,14.32,14.27,14.32,145500.0,14.28,14.32,14.27,14.32,145500.0
2015-04-01 10:15:00,14.32,14.34,14.3,14.34,120000.0,14.32,14.34,14.3,14.34,120000.0
2015-04-01 10:20:00,14.34,14.36,14.32,14.35,165000.0,14.34,14.36,14.32,14.35,165000.0
2015-04-01 10:25:00,14.35,14.37,14.35,14.35,64500.0,14.35,14.37,14.35,14.35,64500.0
2015-04-01 10:30:00,14.35,14.35,14.31,14.31,45000.0,14.35,14.35,14.31,14.31,45000.0
2015-04-01 10:35:00,14.32,14.32,14.29,14.31,112500.0,14.32,14.32,14.29,14.31,112500.0
2015-04-01 10:40:00,14.31,14.35,14.31,14.34,139500.0,14.31,14.35,14.31,14.34,139500.0
2015-04-01 10:45:00,14.34,14.35,14.33,14.35,57000.0,14.34,14.35,14.33,14.35,57000.0
2015-04-01 10:50:00,14.35,14.38,14.35,14.35,151500.0,14.35,14.38,14.35,14.35,151500.0
2015-04-01 10:55:00,14.35,14.35,14.34,14.35,58500.0,14.35,14.35,14.34,14.35,58500.0
2015-04-01 11:00:00,14.35,14.35,14.34,14.35,51000.0,14.35,14.35,14.34,14.35,51000.0
2015-04-01 11:05:00,14.34,14.35,14.34,14.35,39000.0,14.34,14.35,14.34,14.35,39000.0
2015-04-01 11:10:00,14.35,14.37,14.35,14.37,66000.0,14.35,14.37,14.35,14.37,66000.0
2015-04-01 11:15:00,14.38,14.38,14.37,14.37,64500.0,14.38,14.38,14.37,14.37,64500.0
2015-04-01 11:20:00,14.37,14.38,14.34,14.34,42000.0,14.37,14.38,14.34,14.34,42000.0
2015-04-01 11:25:00,14.33,14.34,14.31,14.32,31500.0,14.33,14.34,14.31,14.32,31500.0
2015-04-01 11:30:00,14.31,14.32,14.29,14.29,168000.0,14.31,14.32,14.29,14.29,168000.0
2015-04-01 11:35:00,14.3,14.32,14.3,14.3,52500.0,14.3,14.32,14.3,14.3,52500.0
2015-04-01 11:40:00,14.31,14.32,14.31,14.31,30000.0,14.31,14.32,14.31,14.31,30000.0
2015-04-01 11:45:00,14.32,14.34,14.31,14.33,63000.0,14.32,14.34,14.31,14.33,63000.0
2015-04-01 11:50:00,14.34,14.34,14.32,14.32,70500.0,14.34,14.34,14.32,14.32,70500.0
2015-04-01 11:55:00,14.32,14.32,14.27,14.28,139500.0,14.32,14.32,14.27,14.28,139500.0
2015-04-01 12:00:00,14.27,14.29,14.25,14.25,64500.0,14.27,14.29,14.25,14.25,64500.0
2015-04-01 12:05:00,14.26,14.27,14.25,14.26,229500.0,14.26,14.27,14.25,14.26,229500.0
2015-04-01 12:10:00,14.26,14.27,14.23,14.24,151500.0,14.26,14.27,14.23,14.24,151500.0
2015-04-01 12:15:00,14.24,14.25,14.24,14.24,40500.0,14.24,14.25,14.24,14.24,40500.0
2015-04-01 12:20:00,14.24,14.24,14.21,14.22,91500.0,14.24,14.24,14.21,14.22,91500.0
2015-04-01 12:25:00,14.22,14.23,14.21,14.21,115500.0,14.22,14.23,14.21,14.21,115500.0
2015-04-01 12:30:00,14.22,14.22,14.19,14.2,141000.0,14.22,14.22,14.19,14.2,141000.0
2015-04-01 12:35:00,14.2,14.22,14.18,14.21,93000.0,14.2,14.22,14.18,14.21,93000.0
2015-04-01 12:40:00,14.22,14.23,14.22,14.23,82500.0,14.22,14.23,14.22,14.23,82500.0
2015-04-01 12:45:00,14.23,14.23,14.21,14.22,96000.0,14.23,14.23,14.21,14.22,96000.0
2015-04-01 12:50:00,14.22,14.26,14.22,14.25,73500.0,14.22,14.26,14.22,14.25,73500.0
2015-04-01 12:55:00,14.26,14.26,14.25,14.25,87000.0,14.26,14.26,14.25,14.25,87000.0
2015-04-01 13:00:00,14.25,14.26,14.24,14.24,76500.0,14.25,14.26,14.24,14.24,76500.0
2015-04-01 13:05:00,14.25,14.26,14.25,14.26,55500.0,14.25,14.26,14.25,14.26,55500.0
2015-04-01 13:10:00,14.27,14.28,14.27,14.28,33000.0,14.27,14.28,14.27,14.28,33000.0
2015-04-01 13:15:00,14.28,14.3,14.28,14.29,88500.0,14.28,14.3,14.28,14.29,88500.0
2015-04-01 13:20:00,14.29,14.3,14.28,14.29,103500.0,14.29,14.3,14.28,14.29,103500.0
2015-04-01 13:25:00,14.29,14.31,14.28,14.3,40500.0,14.29,14.31,14.28,14.3,40500.0
2015-04-01 13:30:00,14.31,14.34,14.31,14.33,118500.0,14.31,14.34,14.31,14.33,118500.0
2015-04-01 13:35:00,14.33,14.33,14.31,14.32,63000.0,14.33,14.33,14.31,14.32,63000.0
2015-04-01 13:40:00,14.31,14.33,14.3,14.31,69000.0,14.31,14.33,14.3,14.31,69000.0
2015-04-01 13:45:00,14.31,14.34,14.31,14.34,60000.0,14.31,14.34,14.31,14.34,60000.0
2015-04-01 13:50:00,14.33,14.34,14.33,14.34,40500.0,14.33,14.34,14.33,14.34,40500.0
2015-04-01 13:55:00,14.34,14.35,14.34,14.34,73500.0,14.34,14.35,14.34,14.34,73500.0
2015-04-01 14:00:00,14.33,14.34,14.33,14.33,34500.0,14.33,14.34,14.33,14.33,34500.0
2015-04-01 14:05:00,14.33,14.33,14.31,14.31,24000.0,14.33,14.33,14.31,14.31,24000.0
2015-04-01 14:10:00,14.31,14.32,14.3,14.3,45000.0,14.31,14.32,14.3,14.3,45000.0
2015-04-01 14:15:00,14.29,14.29,14.28,14.29,25500.0,14.29,14.29,14.28,14.29,25500.0
2015-04-01 14:20:00,14.29,14.3,14.28,14.3,46500.0,14.29,14.3,14.28,14.3,46500.0
2015-04-01 14:25:00,14.3,14.3,14.27,14.27,72000.0,14.3,14.3,14.27,14.27,72000.0
2015-04-01 14:30:00,14.27,14.27,14.25,14.26,76500.0,14.27,14.27,14.25,14.26,76500.0
2015-04-01 14:35:00,14.26,14.26,14.23,14.24,63000.0,14.26,14.26,14.23,14.24,63000.0
2015-04-01 14:40:00,14.24,14.25,14.22,14.22,81000.0,14.24,14.25,14.22,14.22,81000.0
2015-04-01 14:45:00,14.22,14.24,14.22,14.24,126000.0,14.22,14.24,14.22,14.24,126000.0
2015-04-01 14:50:00,14.25,14.27,14.25,14.27,123000.0,14.25,14.27,14.25,14.27,123000.0
2015-04-01 14:55:00,14.27,14.28,14.27,14.28,43500.0,14.27,14.28,14.27,14.28,43500.0
2015-04-01 15:00:00,14.28,14.28,14.27,14.27,78000.0,14.28,14.28,14.27,14.27,78000.0
2015-04-01 15:05:00,14.27,14.27,14.26,14.26,73500.0,14.27,14.27,14.26,14.26,73500.0
2015-04-01 15:10:00,14.26,14.28,14.26,14.28,106500.0,14.26,14.28,14.26,14.28,106500.0
2015-04-01 15:15:00,14.28,14.3,14.28,14.29,115500.0,14.28,14.3,14.28,14.29,115500.0
2015-04-01 15:20:00,14.3,14.32,14.29,14.32,81000.0,14.3,14.32,14.29,14.32,81000.0
2015-04-01 15:25:00,14.32,14.33,14.31,14.33,132000.0,14.32,14.33,14.31,14.33,132000.0
2015-04-01 15:30:00,14.33,14.33,14.31,14.32,219000.0,14.33,14.33,14.31,14.32,219000.0
2015-04-01 15:35:00,14.32,14.35,14.32,14.34,172500.0,14.32,14.35,14.32,14.34,172500.0
2015-04-01 15:40:00,14.34,14.34,14.31,14.32,196500.0,14.34,14.34,14.31,14.32,196500.0
2015-04-01 15:45:00,14.32,14.35,14.32,14.35,337500.0,14.32,14.35,14.32,14.35,337500.0
2015-04-01 15:50:00,14.35,14.35,14.31,14.31,561000.0,14.35,14.35,14.31,14.31,561000.0
2015-04-01 15:55:00,14.31,14.36,14.31,14.35,570000.0,14.31,14.36,14.31,14.35,570000.0
2015-04-02 09:30:00,14.36,14.36,14.31,14.31,105000.0,14.36,14.36,14.31,14.31,105000.0
2015-04-02 09:35:00,14.35,14.37,14.31,14.33,103500.0,14.35,14.37,14.31,14.33,103500.0
2015-04-02 09:40:00,14.3,14.33,14.29,14.33,70500.0,14.3,14.33,14.29,14.33,70500.0
2015-04-02 09:45:00,14.33,14.37,14.33,14.36,30000.0,14.33,14.37,14.33,14.36,30000.0
2015-04-02 09:50:00,14.38,14.38,14.36,14.38,37500.0,14.38,14.38,14.36,14.38,37500.0
2015-04-02 09:55:00,14.38,14.39,14.38,14.39,40500.0,14.38,14.39,14.38,14.39,40500.0
2015-04-02 10:00:00,14.39,14.42,14.39,14.41,45000.0,14.39,14.42,14.39,14.41,45000.0
2015-04-02 10:05:00,14.41,14.45,14.41,14.44,118500.0,14.41,14.45,14.41,14.44,118500.0
2015-04-02 10:10:00,14.45,14.45,14.44,14.44,61500.0,14.45,14.45,14.44,14.44,61500.0
2015-04-02 10:15:00,14.45,14.45,14.43,14.45,36000.0,14.45,14.45,14.43,14.45,36000.0
2015-04-02 10:20:00,14.45,14.45,14.42,14.44,135000.0,14.45,14.45,14.42,14.44,135000.0
2015-04-02 10:25:00,14.44,14.44,14.41,14.41,57000.0,14.44,14.44,14.41,14.41,57000.0
2015-04-02 10:30:00,14.42,14.42,14.4,14.42,42000.0,14.42,14.42,14.4,14.42,42000.0
2015-04-02 10:35:00,14.41,14.42,14.41,14.41,49500.0,14.41,14.42,14.41,14.41,49500.0
2015-04-02 10:40:00,14.42,14.43,14.41,14.41,78000.0,14.42,14.43,14.41,14.41,78000.0
2015-04-02 10:45:00,14.42,14.43,14.42,14.42,73500.0,14.42,14.43,14.42,14.42,73500.0
2015-04-02 10:50:00,14.43,14.43,14.4,14.4,67500.0,14.43,14.43,14.4,14.4,67500.0
2015-04-02 10:55:00,14.4,14.41,14.38,14.39,142500.0,14.4,14.41,14.38,14.39,142500.0
2015-04-02 11:00:00,14.39,14.41,14.38,14.41,30000.0,14.39,14.41,14.38,14.41,30000.0
2015-04-02 11:05:00,14.42,14.42,14.42,14.42,25500.0,14.42,14.42,14.42,14.42,25500.0
2015-04-02 11:10:00,14.41,14.41,14.4,14.4,90000.0,14.41,14.41,14.4,14.4,90000.0
2015-04-02 11:15:00,14.4,14.41,14.39,14.39,58500.0,14.4,14.41,14.39,14.39,58500.0
2015-04-02 11:20:00,14.4,14.41,14.39,14.4,49500.0,14.4,14.41,14.39,14.4,49500.0
2015-04-02 11:25:00,14.4,14.41,14.4,14.4,55500.0,14.4,14.41,14.4,14.4,55500.0
2015-04-02 11:30:00,14.4,14.4,14.39,14.39,49500.0,14.4,14.4,14.39,14.39,49500.0
2015-04-02 11:35:00,14.4,14.4,14.39,14.39,31500.0,14.4,14.4,14.39,14.39,31500.0
2015-04-02 11:40:00,14.4,14.4,14.38,14.4,70500.0,14.4,14.4,14.38,14.4,70500.0
2015-04-02 11:45:00,14.4,14.4,14.38,14.39,324000.0,14.4,14.4,14.38,14.39,324000.0
2015-04-02 11:50:00,14.39,14.39,14.37,14.37,261000.0,14.39,14.39,14.37,14.37,261000.0
2015-04-02 11:55:00,14.37,14.39,14.37,14.37,76500.0,14.37,14.39,14.37,14.37,76500.0
2015-04-02 12:00:00,14.36,14.37,14.35,14.35,36000.0,14.36,14.37,14.35,14.35,36000.0
2015-04-02 12:05:00,14.34,14.34,14.32,14.33,37500.0,14.34,14.34,14.32,14.33,37500.0
2015-04-02 12:10:00,14.33,14.33,14.32,14.33,43500.0,14.33,14.33,14.32,14.33,43500.0
2015-04-02 12:15:00,14.33,14.35,14.32,14.35,58500.0,14.33,14.35,14.32,14.35,58500.0
2015-04-02 12:20:00,14.35,14.35,14.34,14.34,25500.0,14.35,14.35,14.34,14.34,25500.0
2015-04-02 12:25:00,14.35,14.35,14.34,14.35,21000.0,14.35,14.35,14.34,14.35,21000.0
2015-04-02 12:30:00,14.34,14.36,14.34,14.35,49500.0,14.34,14.36,14.34,14.35,49500.0
2015-04-02 12:35:00,14.35,14.37,14.35,14.36,19500.0,14.35,14.37,14.35,14.36,19500.0
2015-04-02 12:40:00,14.37,14.37,14.36,14.36,52500.0,14.37,14.37,14.36,14.36,52500.0
2015-04-02 12:45:00,14.36,14.37,14.34,14.34,39000.0,14.36,14.37,14.34,14.34,39000.0
2015-04-02 12:50:00,14.34,14.34,14.32,14.34,33000.0,14.34,14.34,14.32,14.34,33000.0
2015-04-02 12:55:00,14.33,14.33,14.32,14.33,39000.0,14.33,14.33,14.32,14.33,39000.0
2015-04-02 13:00:00,14.33,14.33,14.32,14.32,28500.0,14.33,14.33,14.32,14.32,28500.0
2015-04-02 13:05:00,14.33,14.34,14.33,14.34,40500.0,14.33,14.34,14.33,14.34,40500.0
2015-04-02 13:10:00,14.34,14.36,14.34,14.36,57000.0,14.34,14.36,14.34,14.36,57000.0
2015-04-02 13:15:00,14.36,14.37,14.36,14.36,42000.0,14.36,14.37,14.36,14.36,42000.0
2015-04-02 13:20:00,14.37,14.38,14.37,14.38,28500.0,14.37,14.38,14.37,14.38,28500.0
2015-04-02 13:25:00,14.38,14.39,14.38,14.38,18000.0,14.38,14.39,14.38,14.38,18000.0
2015-04-02 13:30:00,14.38,14.38,14.38,14.38,19500.0,14.38,14.38,14.38,14.38,19500.0
2015-04-02 13:35:00,14.38,14.38,14.37,14.37,52500.0,14.38,14.38,14.37,14.37,52500.0
2015-04-02 13:40:00,14.37,14.37,14.36,14.37,45000.0,14.37,14.37,14.36,14.37,45000.0
2015-04-02 13:45:00,14.37,14.38,14.37,14.37,31500.0,14.37,14.38,14.37,14.37,31500.0
2015-04-02 13:50:00,14.37,14.37,14.37,14.37,30000.0,14.37,14.37,14.37,14.37,30000.0
2015-04-02 13:55:00,14.37,14.39,14.37,14.39,94500.0,14.37,14.39,14.37,14.39,94500.0
2015-04-02 14:00:00,14.38,14.4,14.38,14.39,25500.0,14.38,14.4,14.38,14.39,25500.0
2015-04-02 14:05:00,14.4,14.4,14.38,14.39,69000.0,14.4,14.4,14.38,14.39,69000.0
2015-04-02 14:10:00,14.39,14.39,14.38,14.39,58500.0,14.39,14.39,14.38,14.39,58500.0
2015-04-02 14:15:00,14.39,14.4,14.39,14.39,91500.0,14.39,14.4,14.39,14.39,91500.0
2015-04-02 14:20:00,14.39,14.39,14.38,14.39,54000.0,14.39,14.39,14.38,14.39,54000.0
2015-04-02 14:25:00,14.39,14.39,14.38,14.39,105000.0,14.39,14.39,14.38,14.39,105000.0
2015-04-02 14:30:00,14.39,14.39,14.39,14.39,55500.0,14.39,14.39,14.39,14.39,55500.0
2015-04-02 14:35:00,14.39,14.39,14.38,14.38,117000.0,14.39,14.39,14.38,14.38,117000.0
2015-04-02 14:40:00,14.38,14.38,14.36,14.36,27000.0,14.38,14.38,14.36,14.36,27000.0
2015-04-02 14:45:00,14.35,14.35,14.35,14.35,15000.0,14.35,14.35,14.35,14.35,15000.0
2015-04-02 14:50:00,14.36,14.36,14.35,14.35,39000.0,14.36,14.36,14.35,14.35,39000.0
2015-04-02 14:55:00,14.35,14.36,14.35,14.36,42000.0,14.35,14.36,14.35,14.36,42000.0
2015-04-02 15:00:00,14.35,14.37,14.35,14.37,61500.0,14.35,14.37,14.35,14.37,61500.0
2015-04-02 15:05:00,14.37,14.39,14.37,14.38,67500.0,14.37,14.39,14.37,14.38,67500.0
2015-04-02 15:10:00,14.38,14.39,14.36,14.36,63000.0,14.38,14.39,14.36,14.36,63000.0
2015-04-02 15:15:00,14.37,14.38,14.37,14.37,55500.0,14.37,14.38,14.37,14.37,55500.0
2015-04-02 15:20:00,14.37,14.37,14.35,14.36,33000.0,14.37,14.37,14.35,14.36,33000.0
2015-04-02 15:25:00,14.36,14.37,14.36,14.37,49500.0,14.36,14.37,14.36,14.37,49500.0
2015-04-02 15:30:00,14.37,14.39,14.37,14.38,39000.0,14.37,14.39,14.37,14.38,39000.0
2015-04-02 15:35:00,14.38,14.4,14.38,14.4,109500.0,14.38,14.4,14.38,14.4,109500.0
2015-04-02 15:40:00,14.39,14.39,14.38,14.38,105000.0,14.39,14.39,14.38,14.38,105000.0
2015-04-02 15:45:00,14.37,14.41,14.37,14.41,70500.0,14.37,14.41,14.37,14.41,70500.0
2015-04-02 15:50:00,14.41,14.41,14.4,14.4,174000.0,14.41,14.41,14.4,14.4,174000.0
2015-04-02 15:55:00,14.39,14.4,14.37,14.37,165000.0,14.39,14.4,14.37,14.37,165000.0
2015-04-06 09:30:00,14.22,14.33,14.19,14.29,187500.0,14.22,14.33,14.19,14.29,187500.0
2015-04-06 09:35:00,14.31,14.37,14.3,14.35,163500.0,14.31,14.37,14.3,14.35,163500.0
2015-04-06 09:40:00,14.34,14.4,14.34,14.39,102000.0,14.34,14.4,14.34,14.39,102000.0
2015-04-06 09:45:00,14.4,14.42,14.39,14.41,49500.0,14.4,14.42,14.39,14.41,49500.0
2015-04-06 09:50:00,14.41,14.42,14.36,14.39,70500.0,14.41,14.42,14.36,14.39,70500.0
2015-04-06 09:55:00,14.38,14.42,14.38,14.42,40500.0,14.38,14.42,14.38,14.42,40500.0
2015-04-06 10:00:00,14.42,14.43,14.41,14.42,40500.0,14.42,14.43,14.41,14.42,40500.0
2015-04-06 10:05:00,14.43,14.45,14.41,14.42,58500.0,14.43,14.45,14.41,14.42,58500.0
2015-04-06 10:10:00,14.43,14.43,14.42,14.42,57000.0,14.43,14.43,14.42,14.42,57000.0
2015-04-06 10:15:00,14.43,14.46,14.43,14.46,46500.0,14.43,14.46,14.43,14.46,46500.0
2015-04-06 10:20:00,14.46,14.51,14.46,14.51,48000.0,14.46,14.51,14.46,14.51,48000.0
2015-04-06 10:25:00,14.49,14.51,14.49,14.51,28500.0,14.49,14.51,14.49,14.51,28500.0
2015-04-06 10:30:00,14.52,14.55,14.51,14.51,60000.0,14.52,14.55,14.51,14.51,60000.0
2015-04-06 10:35:00,14.51,14.53,14.5,14.53,66000.0,14.51,14.53,14.5,14.53,66000.0
2015-04-06 10:40:00,14.52,14.52,14.5,14.51,51000.0,14.52,14.52,14.5,14.51,51000.0
2015-04-06 10:45:00,14.52,14.52,14.5,14.51,63000.0,14.52,14.52,14.5,14.51,63000.0
2015-04-06 10:50:00,14.51,14.52,14.5,14.5,28500.0,14.51,14.52,14.5,14.5,28500.0
2015-04-06 10:55:00,14.51,14.51,14.48,14.49,82500.0,14.51,14.51,14.48,14.49,82500.0
2015-04-06 11:00:00,14.49,14.51,14.48,14.48,39000.0,14.49,14.51,14.48,14.48,39000.0
2015-04-06 11:05:00,14.48,14.5,14.48,14.49,49500.0,14.48,14.5,14.48,14.49,49500.0
2015-04-06 11:10:00,14.49,14.49,14.46,14.47,39000.0,14.49,14.49,14.46,14.47,39000.0
2015-04-06 11:15:00,14.46,14.47,14.46,14.46,70500.0,14.46,14.47,14.46,14.46,70500.0
2015-04-06 11:20:00,14.46,14.47,14.45,14.45,21000.0,14.46,14.47,14.45,14.45,21000.0
2015-04-06 11:25:00,14.46,14.47,14.45,14.47,45000.0,14.46,14.47,14.45,14.47,45000.0
2015-04-06 11:30:00,14.46,14.46,14.46,14.46,7500.0,14.46,14.46,14.46,14.46,7500.0
2015-04-06 11:35:00,14.45,14.46,14.45,14.46,16500.0,14.45,14.46,14.45,14.46,16500.0
2015-04-06 11:40:00,14.45,14.47,14.45,14.46,57000.0,14.45,14.47,14.45,14.46,57000.0
2015-04-06 11:45:00,14.46,14.46,14.45,14.46,37500.0,14.46,14.46,14.45,14.46,37500.0
2015-04-06 11:50:00,14.45,14.46,14.45,14.46,46500.0,14.45,14.46,14.45,14.46,46500.0
2015-04-06 11:55:00,14.45,14.47,14.45,14.46,40500.0,14.45,14.47,14.45,14.46,40500.0
2015-04-06 12:00:00,14.47,14.48,14.47,14.47,27000.0,14.47,14.48,14.47,14.47,27000.0
2015-04-06 12:05:00,14.48,14.48,14.47,14.48,28500.0,14.48,14.48,14.47,14.48,28500.0
2015-04-06 12:10:00,14.48,14.48,14.47,14.47,13500.0,14.48,14.48,14.47,14.47,13500.0
2015-04-06 12:15:00,14.48,14.48,14.47,14.48,25500.0,14.48,14.48,14.47,14.48,25500.0
2015-04-06 12:20:00,14.48,14.5,14.47,14.5,18000.0,14.48,14.5,14.47,14.5,18000.0
2015-04-06 12:25:00,14.5,14.5,14.48,14.49,33000.0,14.5,14.5,14.48,14.49,33000.0
2015-04-06 12:30:00,14.49,14.5,14.49,14.49,13500.0,14.49,14.5,14.49,14.49,13500.0
2015-04-06 12:35:00,14.48,14.49,14.48,14.48,16500.0,14.48,14.49,14.48,14.48,16500.0
2015-04-06 12:40:00,14.48,14.48,14.47,14.48,36000.0,14.48,14.48,14.47,14.48,36000.0
2015-04-06 12:45:00,14.47,14.47,14.46,14.46,64500.0,14.47,14.47,14.46,14.46,64500.0
2015-04-06 12:50:00,14.46,14.46,14.44,14.45,139500.0,14.46,14.46,14.44,14.45,139500.0
2015-04-06 12:55:00,14.45,14.47,14.45,14.47,126000.0,14.45,14.47,14.45,14.47,126000.0
2015-04-06 13:00:00,14.47,14.48,14.47,14.48,22500.0,14.47,14.48,14.47,14.48,22500.0
2015-04-06 13:05:00,14.48,14.49,14.48,14.49,31500.0,14.48,14.49,14.48,14.49,31500.0
2015-04-06 13:10:00,14.48,14.49,14.48,14.48,19500.0,14.48,14.49,14.48,14.48,19500.0
2015-04-06 13:15:00,14.47,14.48,14.46,14.48,30000.0,14.47,14.48,14.46,14.48,30000.0
2015-04-06 13:20:00,14.48,14.48,14.47,14.48,16500.0,14.48,14.48,14.47,14.48,16500.0
2015-04-06 13:25:00,14.48,14.48,14.47,14.48,19500.0,14.48,14.48,14.47,14.48,19500.0
2015-04-06 13:30:00,14.48,14.48,14.46,14.46,37500.0,14.48,14.48,14.46,14.46,37500.0
2015-04-06 13:35:00,14.47,14.47,14.46,14.46,30000.0,14.47,14.47,14.46,14.46,30000.0
2015-04-06 13:40:00,14.46,14.46,14.44,14.44,31500.0,14.46,14.46,14.44,14.44,31500.0
2015-04-06 13:45:00,14.44,14.46,14.44,14.46,81000.0,14.44,14.46,14.44,14.46,81000.0
2015-04-06 13:50:00,14.45,14.46,14.45,14.46,21000.0,14.45,14.46,14.45,14.46,21000.0
2015-04-06 13:55:00,14.46,14.46,14.43,14.43,75000.0,14.46,14.46,14.43,14.43,75000.0
2015-04-06 14:00:00,14.43,14.43,14.42,14.42,21000.0,14.43,14.43,14.42,14.42,21000.0
2015-04-06 14:05:00,14.42,14.42,14.41,14.42,72000.0,14.42,14.42,14.41,14.42,72000.0
2015-04-06 14:10:00,14.42,14.43,14.41,14.42,118500.0,14.42,14.43,14.41,14.42,118500.0
2015-04-06 14:15:00,14.43,14.44,14.42,14.44,90000.0,14.43,14.44,14.42,14.44,90000.0
2015-04-06 14:20:00,14.44,14.45,14.44,14.45,43500.0,14.44,14.45,14.44,14.45,43500.0
2015-04-06 14:25:00,14.45,14.46,14.45,14.45,27000.0,14.45,14.46,14.45,14.45,27000.0
2015-04-06 14:30:00,14.45,14.46,14.45,14.46,34500.0,14.45,14.46,14.45,14.46,34500.0
2015-04-06 14:35:00,14.46,14.46,14.45,14.46,27000.0,14.46,14.46,14.45,14.46,27000.0
2015-04-06 14:40:00,14.45,14.46,14.45,14.45,48000.0,14.45,14.46,14.45,14.45,48000.0
2015-04-06 14:45:00,14.45,14.45,14.45,14.45,25500.0,14.45,14.45,14.45,14.45,25500.0
2015-04-06 14:50:00,14.45,14.45,14.44,14.44,25500.0,14.45,14.45,14.44,14.44,25500.0
2015-04-06 14:55:00,14.44,14.45,14.43,14.44,39000.0,14.44,14.45,14.43,14.44,39000.0
2015-04-06 15:00:00,14.44,14.45,14.43,14.44,93000.0,14.44,14.45,14.43,14.44,93000.0
2015-04-06 15:05:00,14.44,14.44,14.43,14.44,66000.0,14.44,14.44,14.43,14.44,66000.0
2015-04-06 15:10:00,14.43,14.44,14.42,14.44,97500.0,14.43,14.44,14.42,14.44,97500.0
2015-04-06 15:15:00,14.45,14.45,14.44,14.44,49500.0,14.45,14.45,14.44,14.44,49500.0
2015-04-06 15:20:00,14.44,14.45,14.43,14.43,49500.0,14.44,14.45,14.43,14.43,49500.0
2015-04-06 15:25:00,14.44,14.45,14.44,14.44,55500.0,14.44,14.45,14.44,14.44,55500.0
2015-04-06 15:30:00,14.44,14.46,14.44,14.45,63000.0,14.44,14.46,14.44,14.45,63000.0
2015-04-06 15:35:00,14.46,14.46,14.44,14.45,46500.0,14.46,14.46,14.44,14.45,46500.0
2015-04-06 15:40:00,14.45,14.46,14.44,14.46,57000.0,14.45,14.46,14.44,14.46,57000.0
2015-04-06 15:45:00,14.45,14.45,14.43,14.45,139500.0,14.45,14.45,14.43,14.45,139500.0
2015-04-06 15:50:00,14.45,14.45,14.42,14.43,166500.0,14.45,14.45,14.42,14.43,166500.0
2015-04-06 15:55:00,14.43,14.44,14.4,14.41,430500.0,14.43,14.44,14.4,14.41,430500.0
2015-04-07 09:30:00,14.43,14.47,14.38,14.43,135000.0,14.43,14.47,14.38,14.43,135000.0
2015-04-07 09:35:00,14.44,14.52,14.44,14.5,54000.0,14.44,14.52,14.44,14.5,54000.0
2015-04-07 09:40:00,14.5,14.5,14.46,14.47,19500.0,14.5,14.5,14.46,14.47,19500.0
2015-04-07 09:45:00,14.46,14.48,14.45,14.46,57000.0,14.46,14.48,14.45,14.46,57000.0
2015-04-07 09:50:00,14.46,14.46,14.42,14.45,49500.0,14.46,14.46,14.42,14.45,49500.0
2015-04-07 09:55:00,14.44,14.44,14.42,14.42,27000.0,14.44,14.44,14.42,14.42,27000.0
2015-04-07 10:00:00,14.44,14.44,14.42,14.42,45000.0,14.44,14.44,14.42,14.42,45000.0
2015-04-07 10:05:00,14.42,14.43,14.4,14.43,46500.0,14.42,14.43,14.4,14.43,46500.0
2015-04-07 10:10:00,14.43,14.45,14.43,14.44,27000.0,14.43,14.45,14.43,14.44,27000.0
2015-04-07 10:15:00,14.43,14.44,14.42,14.43,93000.0,14.43,14.44,14.42,14.43,93000.0
2015-04-07 10:20:00,14.43,14.46,14.43,14.45,22500.0,14.43,14.46,14.43,14.45,22500.0
2015-04-07 10:25:00,14.43,14.44,14.43,14.44,18000.0,14.43,14.44,14.43,14.44,18000.0
2015-04-07 10:30:00,14.45,14.47,14.45,14.45,39000.0,14.45,14.47,14.45,14.45,39000.0
2015-04-07 10:35:00,14.45,14.46,14.43,14.45,61500.0,14.45,14.46,14.43,14.45,61500.0
2015-04-07 10:40:00,14.44,14.45,14.42,14.43,45000.0,14.44,14.45,14.42,14.43,45000.0
2015-04-07 10:45:00,14.43,14.46,14.42,14.42,42000.0,14.43,14.46,14.42,14.42,42000.0
2015-04-07 10:50:00,14.41,14.42,14.41,14.41,70500.0,14.41,14.42,14.41,14.41,70500.0
2015-04-07 10:55:00,14.41,14.41,14.38,14.38,40500.0,14.41,14.41,14.38,14.38,40500.0
2015-04-07 11:00:00,14.39,14.4,14.39,14.39,49500.0,14.39,14.4,14.39,14.39,49500.0
2015-04-07 11:05:00,14.39,14.41,14.39,14.41,42000.0,14.39,14.41,14.39,14.41,42000.0
2015-04-07 11:10:00,14.41,14.42,14.4,14.41,25500.0,14.41,14.42,14.4,14.41,25500.0
2015-04-07 11:15:00,14.41,14.41,14.39,14.4,36000.0,14.41,14.41,14.39,14.4,36000.0
2015-04-07 11:20:00,14.39,14.39,14.37,14.39,55500.0,14.39,14.39,14.37,14.39,55500.0
2015-04-07 11:25:00,14.38,14.4,14.38,14.4,33000.0,14.38,14.4,14.38,14.4,33000.0
2015-04-07 11:30:00,14.4,14.41,14.4,14.4,30000.0,14.4,14.41,14.4,14.4,30000.0
2015-04-07 11:35:00,14.41,14.42,14.4,14.41,37500.0,14.41,14.42,14.4,14.41,37500.0
2015-04-07 11:40:00,14.41,14.43,14.41,14.43,67500.0,14.41,14.43,14.41,14.43,67500.0
2015-04-07 11:45:00,14.42,14.45,14.42,14.44,34500.0,14.42,14.45,14.42,14.44,34500.0
2015-04-07 11:50:00,14.43,14.43,14.43,14.43,15000.0,14.43,14.43,14.43,14.43,15000.0
2015-04-07 11:55:00,14.43,14.44,14.42,14.43,127500.0,14.43,14.44,14.42,14.43,127500.0
2015-04-07 12:00:00,14.43,14.43,14.43,14.43,30000.0,14.43,14.43,14.43,14.43,30000.0
2015-04-07 12:05:00,14.44,14.44,14.42,14.44,34500.0,14.44,14.44,14.42,14.44,34500.0
2015-04-07 12:10:00,14.43,14.44,14.43,14.44,19500.0,14.43,14.44,14.43,14.44,19500.0
2015-04-07 12:15:00,14.43,14.45,14.43,14.45,30000.0,14.43,14.45,14.43,14.45,30000.0
2015-04-07 12:20:00,14.46,14.46,14.45,14.45,3000.0,14.46,14.46,14.45,14.45,3000.0
2015-04-07 12:25:00,14.45,14.46,14.45,14.46,15000.0,14.45,14.46,14.45,14.46,15000.0
2015-04-07 12:30:00,14.46,14.47,14.46,14.47,9000.0,14.46,14.47,14.46,14.47,9000.0
2015-04-07 12:35:00,14.46,14.46,14.46,14.46,27000.0,14.46,14.46,14.46,14.46,27000.0
2015-04-07 12:40:00,14.46,14.46,14.45,14.45,13500.0,14.46,14.46,14.45,14.45,13500.0
2015-04-07 12:45:00,14.44,14.44,14.44,14.44,10500.0,14.44,14.44,14.44,14.44,10500.0
2015-04-07 12:50:00,14.44,14.45,14.44,14.44,19500.0,14.44,14.45,14.44,14.44,19500.0
2015-04-07 12:55:00,14.45,14.45,14.44,14.44,6000.0,14.45,14.45,14.44,14.44,6000.0
2015-04-07 13:00:00,14.44,14.45,14.44,14.44,12000.0,14.44,14.45,14.44,14.44,12000.0
2015-04-07 13:05:00,14.44,14.46,14.44,14.46,43500.0,14.44,14.46,14.44,14.46,43500.0
2015-04-07 13:10:00,14.46,14.47,14.45,14.46,163500.0,14.46,14.47,14.45,14.46,163500.0
2015-04-07 13:15:00,14.47,14.48,14.47,14.48,9000.0,14.47,14.48,14.47,14.48,9000.0
2015-04-07 13:20:00,14.48,14.5,14.48,14.5,43500.0,14.48,14.5,14.48,14.5,43500.0
2015-04-07 13:25:00,14.5,14.5,14.49,14.49,21000.0,14.5,14.5,14.49,14.49,21000.0
2015-04-07 13:30:00,14.49,14.49,14.48,14.49,15000.0,14.49,14.49,14.48,14.49,15000.0
2015-04-07 13:35:00,14.49,14.5,14.49,14.49,13500.0,14.49,14.5,14.49,14.49,13500.0
2015-04-07 13:40:00,14.49,14.5,14.49,14.49,21000.0,14.49,14.5,14.49,14.49,21000.0
2015-04-07 13:45:00,14.49,14.49,14.48,14.48,28500.0,14.49,14.49,14.48,14.48,28500.0
2015-04-07 13:50:00,14.48,14.49,14.48,14.48,25500.0,14.48,14.49,14.48,14.48,25500.0
2015-04-07 13:55:00,14.47,14.49,14.47,14.49,19500.0,14.47,14.49,14.47,14.49,19500.0
2015-04-07 14:00:00,14.48,14.48,14.47,14.48,28500.0,14.48,14.48,14.47,14.48,28500.0
2015-04-07 14:05:00,14.48,14.49,14.48,14.49,18000.0,14.48,14.49,14.48,14.49,18000.0
2015-04-07 14:10:00,14.49,14.5,14.49,14.49,13500.0,14.49,14.5,14.49,14.49,13500.0
2015-04-07 14:15:00,14.49,14.49,14.49,14.49,24000.0,14.49,14.49,14.49,14.49,24000.0
2015-04-07 14:20:00,14.49,14.49,14.47,14.47,36000.0,14.49,14.49,14.47,14.47,36000.0
2015-04-07 14:25:00,14.46,14.48,14.46,14.46,36000.0,14.46,14.48,14.46,14.46,36000.0
2015-04-07 14:30:00,14.47,14.48,14.47,14.47,43500.0,14.47,14.48,14.47,14.47,43500.0
2015-04-07 14:35:00,14.47,14.47,14.47,14.47,10500.0,14.47,14.47,14.47,14.47,10500.0
2015-04-07 14:40:00,14.47,14.47,14.46,14.46,66000.0,14.47,14.47,14.46,14.46,66000.0
2015-04-07 14:45:00,14.47,14.47,14.47,14.47,24000.0,14.47,14.47,14.47,14.47,24000.0
2015-04-07 14:50:00,14.47,14.49,14.47,14.49,159000.0,14.47,14.49,14.47,14.49,159000.0
2015-04-07 14:55:00,14.49,14.49,14.47,14.47,28500.0,14.49,14.49,14.47,14.47,28500.0
2015-04-07 15:00:00,14.47,14.47,14.47,14.47,19500.0,14.47,14.47,14.47,14.47,19500.0
2015-04-07 15:05:00,14.47,14.48,14.46,14.47,64500.0,14.47,14.48,14.46,14.47,64500.0
2015-04-07 15:10:00,14.47,14.48,14.46,14.48,45000.0,14.47,14.48,14.46,14.48,45000.0
2015-04-07 15:15:00,14.47,14.47,14.46,14.47,31500.0,14.47,14.47,14.46,14.47,31500.0
2015-04-07 15:20:00,14.47,14.47,14.46,14.47,172500.0,14.47,14.47,14.46,14.47,172500.0
2015-04-07 15:25:00,14.47,14.47,14.46,14.47,133500.0,14.47,14.47,14.46,14.47,133500.0
2015-04-07 15:30:00,14.47,14.47,14.46,14.47,88500.0,14.47,14.47,14.46,14.47,88500.0
2015-04-07 15:35:00,14.47,14.47,14.44,14.44,61500.0,14.47,14.47,14.44,14.44,61500.0
2015-04-07 15:40:00,14.44,14.44,14.43,14.44,30000.0,14.44,14.44,14.43,14.44,30000.0
2015-04-07 15:45:00,14.45,14.45,14.44,14.45,60000.0,14.45,14.45,14.44,14.45,60000.0
2015-04-07 15:50:00,14.44,14.45,14.42,14.42,82500.0,14.44,14.45,14.42,14.42,82500.0
2015-04-07 15:55:00,14.41,14.42,14.4,14.41,123000.0,14.41,14.42,14.4,14.41,123000.0
2015-04-08 09:30:00,14.44,14.48,14.41,14.42,102000.0,14.44,14.48,14.41,14.42,102000.0
2015-04-08 09:35:00,14.42,14.44,14.4,14.41,99000.0,14.42,14.44,14.4,14.41,99000.0
2015-04-08 09:40:00,14.42,14.47,14.42,14.45,204000.0,14.42,14.47,14.42,14.45,204000.0
2015-04-08 09:45:00,14.46,14.47,14.45,14.47,262500.0,14.46,14.47,14.45,14.47,262500.0
2015-04-08 09:50:00,14.47,14.47,14.44,14.44,82500.0,14.47,14.47,14.44,14.44,82500.0
2015-04-08 09:55:00,14.44,14.45,14.43,14.44,31500.0,14.44,14.45,14.43,14.44,31500.0
2015-04-08 10:00:00,14.45,14.45,14.42,14.42,42000.0,14.45,14.45,14.42,14.42,42000.0
2015-04-08 10:05:00,14.42,14.44,14.42,14.43,150000.0,14.42,14.44,14.42,14.43,150000.0
2015-04-08 10:10:00,14.43,14.44,14.42,14.43,34500.0,14.43,14.44,14.42,14.43,34500.0
2015-04-08 10:15:00,14.43,14.43,14.42,14.42,63000.0,14.43,14.43,14.42,14.42,63000.0
2015-04-08 10:20:00,14.42,14.42,14.41,14.41,70500.0,14.42,14.42,14.41,14.41,70500.0
2015-04-08 10:25:00,14.41,14.41,14.39,14.39,81000.0,14.41,14.41,14.39,14.39,81000.0
2015-04-08 10:30:00,14.39,14.41,14.38,14.41,25500.0,14.39,14.41,14.38,14.41,25500.0
2015-04-08 10:35:00,14.4,14.4,14.38,14.39,19500.0,14.4,14.4,14.38,14.39,19500.0
2015-04-08 10:40:00,14.38,14.38,14.34,14.35,76500.0,14.38,14.38,14.34,14.35,76500.0
2015-04-08 10:45:00,14.35,14.37,14.35,14.37,12000.0,14.35,14.37,14.35,14.37,12000.0
2015-04-08 10:50:00,14.37,14.38,14.37,14.38,18000.0,14.37,14.38,14.37,14.38,18000.0
2015-04-08 10:55:00,14.37,14.38,14.37,14.37,82500.0,14.37,14.38,14.37,14.37,82500.0
2015-04-08 11:00:00,14.38,14.41,14.36,14.4,52500.0,14.38,14.41,14.36,14.4,52500.0
2015-04-08 11:05:00,14.39,14.4,14.39,14.4,25500.0,14.39,14.4,14.39,14.4,25500.0
2015-04-08 11:10:00,14.4,14.4,14.39,14.4,217500.0,14.4,14.4,14.39,14.4,217500.0
2015-04-08 11:15:00,14.41,14.45,14.41,14.45,33000.0,14.41,14.45,14.41,14.45,33000.0
2015-04-08 11:20:00,14.44,14.45,14.44,14.44,69000.0,14.44,14.45,14.44,14.44,69000.0
2015-04-08 11:25:00,14.45,14.45,14.43,14.44,273000.0,14.45,14.45,14.43,14.44,273000.0
2015-04-08 11:30:00,14.44,14.45,14.44,14.44,87000.0,14.44,14.45,14.44,14.44,87000.0
2015-04-08 11:35:00,14.44,14.46,14.44,14.45,18000.0,14.44,14.46,14.44,14.45,18000.0
2015-04-08 11:40:00,14.45,14.47,14.45,14.47,27000.0,14.45,14.47,14.45,14.47,27000.0
2015-04-08 11:45:00,14.47,14.48,14.47,14.48,21000.0,14.47,14.48,14.47,14.48,21000.0
2015-04-08 11:50:00,14.48,14.49,14.47,14.48,33000.0,14.48,14.49,14.47,14.48,33000.0
2015-04-08 11:55:00,14.48,14.48,14.46,14.47,118500.0,14.48,14.48,14.46,14.47,118500.0
2015-04-08 12:00:00,14.47,14.48,14.46,14.48,58500.0,14.47,14.48,14.46,14.48,58500.0
2015-04-08 12:05:00,14.46,14.46,14.45,14.45,28500.0,14.46,14.46,14.45,14.45,28500.0
2015-04-08 12:10:00,14.45,14.45,14.44,14.44,13500.0,14.45,14.45,14.44,14.44,13500.0
2015-04-08 12:15:00,14.44,14.44,14.43,14.44,57000.0,14.44,14.44,14.43,14.44,57000.0
2015-04-08 12:20:00,14.44,14.44,14.43,14.43,16500.0,14.44,14.44,14.43,14.43,16500.0
2015-04-08 12:25:00,14.43,14.43,14.42,14.43,42000.0,14.43,14.43,14.42,14.43,42000.0
2015-04-08 12:30:00,14.43,14.43,14.42,14.43,33000.0,14.43,14.43,14.42,14.43,33000.0
2015-04-08 12:35:00,14.43,14.43,14.41,14.42,12000.0,14.43,14.43,14.41,14.42,12000.0
2015-04-08 12:40:00,14.42,14.43,14.42,14.42,22500.0,14.42,14.43,14.42,14.42,22500.0
2015-04-08 12:45:00,14.42,14.44,14.42,14.43,31500.0,14.42,14.44,14.42,14.43,31500.0
2015-04-08 12:50:00,14.43,14.44,14.43,14.43,13500.0,14.43,14.44,14.43,14.43,13500.0
2015-04-08 12:55:00,14.43,14.43,14.43,14.43,19500.0,14.43,14.43,14.43,14.43,19500.0
2015-04-08 13:00:00,14.44,14.45,14.42,14.43,61500.0,14.44,14.45,14.42,14.43,61500.0
2015-04-08 13:05:00,14.43,14.43,14.43,14.43,15000.0,14.43,14.43,14.43,14.43,15000.0
2015-04-08 13:10:00,14.43,14.43,14.42,14.42,61500.0,14.43,14.43,14.42,14.42,61500.0
2015-04-08 13:15:00,14.42,14.43,14.42,14.43,69000.0,14.42,14.43,14.42,14.43,69000.0
2015-04-08 13:20:00,14.43,14.44,14.42,14.44,84000.0,14.43,14.44,14.42,14.44,84000.0
2015-04-08 13:25:00,14.44,14.45,14.44,14.45,28500.0,14.44,14.45,14.44,14.45,28500.0
2015-04-08 13:30:00,14.44,14.46,14.44,14.45,31500.0,14.44,14.46,14.44,14.45,31500.0
2015-04-08 13:35:00,14.45,14.45,14.45,14.45,25500.0,14.45,14.45,14.45,14.45,25500.0
2015-04-08 13:40:00,14.44,14.45,14.44,14.44,34500.0,14.44,14.45,14.44,14.44,34500.0
2015-04-08 13:45:00,14.44,14.45,14.44,14.45,22500.0,14.44,14.45,14.44,14.45,22500.0
2015-04-08 13:50:00,14.45,14.46,14.45,14.45,195000.0,14.45,14.46,14.45,14.45,195000.0
2015-04-08 13:55:00,14.45,14.46,14.44,14.44,114000.0,14.45,14.46,14.44,14.44,114000.0
2015-04-08 14:00:00,14.44,14.44,14.41,14.42,36000.0,14.44,14.44,14.41,14.42,36000.0
2015-04-08 14:05:00,14.42,14.43,14.39,14.39,55500.0,14.42,14.43,14.39,14.39,55500.0
2015-04-08 14:10:00,14.39,14.46,14.39,14.46,48000.0,14.39,14.46,14.39,14.46,48000.0
2015-04-08 14:15:00,14.46,14.47,14.45,14.46,172500.0,14.46,14.47,14.45,14.46,172500.0
2015-04-08 14:20:00,14.46,14.48,14.46,14.48,21000.0,14.46,14.48,14.46,14.48,21000.0
2015-04-08 14:25:00,14.48,14.48,14.46,14.46,27000.0,14.48,14.48,14.46,14.46,27000.0
2015-04-08 14:30:00,14.47,14.5,14.47,14.48,244500.0,14.47,14.5,14.47,14.48,244500.0
2015-04-08 14:35:00,14.48,14.49,14.45,14.47,120000.0,14.48,14.49,14.45,14.47,120000.0
2015-04-08 14:40:00,14.47,14.49,14.46,14.49,67500.0,14.47,14.49,14.46,14.49,67500.0
2015-04-08 14:45:00,14.49,14.51,14.49,14.51,45000.0,14.49,14.51,14.49,14.51,45000.0
2015-04-08 14:50:00,14.51,14.52,14.49,14.49,46500.0,14.51,14.52,14.49,14.49,46500.0
2015-04-08 14:55:00,14.49,14.5,14.48,14.5,30000.0,14.49,14.5,14.48,14.5,30000.0
2015-04-08 15:00:00,14.5,14.53,14.5,14.52,238500.0,14.5,14.53,14.5,14.52,238500.0
2015-04-08 15:05:00,14.52,14.52,14.49,14.49,96000.0,14.52,14.52,14.49,14.49,96000.0
2015-04-08 15:10:00,14.5,14.5,14.48,14.49,96000.0,14.5,14.5,14.48,14.49,96000.0
2015-04-08 15:15:00,14.49,14.51,14.49,14.51,118500.0,14.49,14.51,14.49,14.51,118500.0
2015-04-08 15:20:00,14.51,14.51,14.5,14.51,64500.0,14.51,14.51,14.5,14.51,64500.0
2015-04-08 15:25:00,14.51,14.53,14.51,14.53,76500.0,14.51,14.53,14.51,14.53,76500.0
2015-04-08 15:30:00,14.52,14.53,14.51,14.52,73500.0,14.52,14.53,14.51,14.52,73500.0
2015-04-08 15:35:00,14.52,14.52,14.51,14.51,93000.0,14.52,14.52,14.51,14.51,93000.0
2015-04-08 15:40:00,14.51,14.52,14.51,14.52,66000.0,14.51,14.52,14.51,14.52,66000.0
2015-04-08 15:45:00,14.52,14.52,14.51,14.51,106500.0,14.52,14.52,14.51,14.51,106500.0
2015-04-08 15:50:00,14.51,14.52,14.51,14.52,177000.0,14.51,14.52,14.51,14.52,177000.0
2015-04-08 15:55:00,14.52,14.54,14.5,14.54,478500.0,14.52,14.54,14.5,14.54,478500.0
2015-04-09 09:30:00,14.49,14.86,14.49,14.49,97500.0,14.49,14.86,14.49,14.49,97500.0
2015-04-09 09:35:00,14.53,14.57,14.51,14.56,58500.0,14.53,14.57,14.51,14.56,58500.0
2015-04-09 09:40:00,14.57,14.57,14.5,14.53,67500.0,14.57,14.57,14.5,14.53,67500.0
2015-04-09 09:45:00,14.5,14.52,14.5,14.51,66000.0,14.5,14.52,14.5,14.51,66000.0
2015-04-09 09:50:00,14.51,14.52,14.49,14.51,58500.0,14.51,14.52,14.49,14.51,58500.0
2015-04-09 09:55:00,14.5,14.53,14.5,14.51,34500.0,14.5,14.53,14.5,14.51,34500.0
2015-04-09 10:00:00,14.52,14.52,14.51,14.52,102000.0,14.52,14.52,14.51,14.52,102000.0
2015-04-09 10:05:00,14.52,14.52,14.48,14.51,46500.0,14.52,14.52,14.48,14.51,46500.0
2015-04-09 10:10:00,14.5,14.53,14.49,14.51,46500.0,14.5,14.53,14.49,14.51,46500.0
2015-04-09 10:15:00,14.51,14.51,14.49,14.49,27000.0,14.51,14.51,14.49,14.49,27000.0
2015-04-09 10:20:00,14.49,14.51,14.49,14.5,22500.0,14.49,14.51,14.49,14.5,22500.0
2015-04-09 10:25:00,14.49,14.51,14.49,14.51,30000.0,14.49,14.51,14.49,14.51,30000.0
2015-04-09 10:30:00,14.51,14.51,14.5,14.51,51000.0,14.51,14.51,14.5,14.51,51000.0
2015-04-09 10:35:00,14.51,14.53,14.5,14.52,30000.0,14.51,14.53,14.5,14.52,30000.0
2015-04-09 10:40:00,14.52,14.52,14.5,14.51,57000.0,14.52,14.52,14.5,14.51,57000.0
2015-04-09 10:45:00,14.5,14.51,14.5,14.5,417000.0,14.5,14.51,14.5,14.5,417000.0
2015-04-09 10:50:00,14.5,14.5,14.49,14.5,55500.0,14.5,14.5,14.49,14.5,55500.0
2015-04-09 10:55:00,14.51,14.51,14.51,14.51,39000.0,14.51,14.51,14.51,14.51,39000.0
2015-04-09 11:00:00,14.51,14.51,14.49,14.49,328500.0,14.51,14.51,14.49,14.49,328500.0
2015-04-09 11:05:00,14.5,14.51,14.5,14.5,129000.0,14.5,14.51,14.5,14.5,129000.0
2015-04-09 11:10:00,14.5,14.51,14.49,14.51,178500.0,14.5,14.51,14.49,14.51,178500.0
2015-04-09 11:15:00,14.5,14.5,14.45,14.47,130500.0,14.5,14.5,14.45,14.47,130500.0
2015-04-09 11:20:00,14.45,14.47,14.44,14.44,148500.0,14.45,14.47,14.44,14.44,148500.0
2015-04-09 11:25:00,14.43,14.46,14.43,14.46,81000.0,14.43,14.46,14.43,14.46,81000.0
2015-04-09 11:30:00,14.46,14.48,14.45,14.48,27000.0,14.46,14.48,14.45,14.48,27000.0
2015-04-09 11:35:00,14.47,14.48,14.46,14.46,15000.0,14.47,14.48,14.46,14.46,15000.0
2015-04-09 11:40:00,14.46,14.47,14.46,14.47,16500.0,14.46,14.47,14.46,14.47,16500.0
2015-04-09 11:45:00,14.49,14.49,14.49,14.49,16500.0,14.49,14.49,14.49,14.49,16500.0
2015-04-09 11:50:00,14.49,14.5,14.48,14.48,18000.0,14.49,14.5,14.48,14.48,18000.0
2015-04-09 11:55:00,14.48,14.48,14.48,14.48,15000.0,14.48,14.48,14.48,14.48,15000.0
2015-04-09 12:00:00,14.48,14.48,14.47,14.47,19500.0,14.48,14.48,14.47,14.47,19500.0
2015-04-09 12:05:00,14.48,14.48,14.47,14.47,13500.0,14.48,14.48,14.47,14.47,13500.0
2015-04-09 12:10:00,14.47,14.48,14.47,14.47,31500.0,14.47,14.48,14.47,14.47,31500.0
2015-04-09 12:15:00,14.49,14.49,14.49,14.49,7500.0,14.49,14.49,14.49,14.49,7500.0
2015-04-09 12:20:00,14.49,14.51,14.49,14.51,31500.0,14.49,14.51,14.49,14.51,31500.0
2015-04-09 12:25:00,14.51,14.52,14.51,14.51,15000.0,14.51,14.52,14.51,14.51,15000.0
2015-04-09 12:30:00,14.51,14.51,14.5,14.5,18000.0,14.51,14.51,14.5,14.5,18000.0
2015-04-09 12:35:00,14.5,14.5,14.49,14.5,13500.0,14.5,14.5,14.49,14.5,13500.0
2015-04-09 12:40:00,14.5,14.51,14.5,14.51,15000.0,14.5,14.51,14.5,14.51,15000.0
2015-04-09 12:45:00,14.51,14.51,14.5,14.5,25500.0,14.51,14.51,14.5,14.5,25500.0
2015-04-09 12:50:00,14.5,14.51,14.5,14.51,28500.0,14.5,14.51,14.5,14.51,28500.0
2015-04-09 12:55:00,14.51,14.51,14.5,14.5,30000.0,14.51,14.51,14.5,14.5,30000.0
2015-04-09 13:00:00,14.51,14.51,14.49,14.49,22500.0,14.51,14.51,14.49,14.49,22500.0
2015-04-09 13:05:00,14.49,14.49,14.49,14.49,18000.0,14.49,14.49,14.49,14.49,18000.0
2015-04-09 13:10:00,14.49,14.5,14.49,14.49,18000.0,14.49,14.5,14.49,14.49,18000.0
2015-04-09 13:15:00,14.49,14.5,14.49,14.5,10500.0,14.49,14.5,14.49,14.5,10500.0
2015-04-09 13:20:00,14.5,14.5,14.49,14.5,33000.0,14.5,14.5,14.49,14.5,33000.0
2015-04-09 13:25:00,14.5,14.5,14.5,14.5,6000.0,14.5,14.5,14.5,14.5,6000.0
2015-04-09 13:30:00,14.49,14.5,14.49,14.49,715500.0,14.49,14.5,14.49,14.49,715500.0
2015-04-09 13:35:00,14.49,14.5,14.48,14.48,45000.0,14.49,14.5,14.48,14.48,45000.0
2015-04-09 13:40:00,14.48,14.49,14.48,14.49,6000.0,14.48,14.49,14.48,14.49,6000.0
2015-04-09 13:45:00,14.5,14.51,14.5,14.51,22500.0,14.5,14.51,14.5,14.51,22500.0
2015-04-09 13:50:00,14.51,14.51,14.5,14.5,16500.0,14.51,14.51,14.5,14.5,16500.0
2015-04-09 13:55:00,14.5,14.5,14.49,14.5,18000.0,14.5,14.5,14.49,14.5,18000.0
2015-04-09 14:00:00,14.51,14.51,14.51,14.51,13500.0,14.51,14.51,14.51,14.51,13500.0
2015-04-09 14:05:00,14.51,14.51,14.5,14.5,9000.0,14.51,14.51,14.5,14.5,9000.0
2015-04-09 14:10:00,14.5,14.5,14.5,14.5,18000.0,14.5,14.5,14.5,14.5,18000.0
2015-04-09 14:15:00,14.5,14.51,14.5,14.5,21000.0,14.5,14.51,14.5,14.5,21000.0
2015-04-09 14:20:00,14.5,14.5,14.48,14.48,24000.0,14.5,14.5,14.48,14.48,24000.0
2015-04-09 14:25:00,14.49,14.49,14.49,14.49,27000.0,14.49,14.49,14.49,14.49,27000.0
2015-04-09 14:30:00,14.49,14.49,14.48,14.48,12000.0,14.49,14.49,14.48,14.48,12000.0
2015-04-09 14:35:00,14.48,14.51,14.48,14.5,22500.0,14.48,14.51,14.48,14.5,22500.0
2015-04-09 14:40:00,14.5,14.51,14.5,14.5,18000.0,14.5,14.51,14.5,14.5,18000.0
2015-04-09 14:45:00,14.5,14.5,14.5,14.5,9000.0,14.5,14.5,14.5,14.5,9000.0
2015-04-09 14:50:00,14.49,14.5,14.49,14.5,16500.0,14.49,14.5,14.49,14.5,16500.0
2015-04-09 14:55:00,14.5,14.51,14.5,14.51,27000.0,14.5,14.51,14.5,14.51,27000.0
2015-04-09 15:00:00,14.51,14.53,14.51,14.53,37500.0,14.51,14.53,14.51,14.53,37500.0
2015-04-09 15:05:00,14.53,14.53,14.52,14.53,27000.0,14.53,14.53,14.52,14.53,27000.0
2015-04-09 15:10:00,14.53,14.57,14.53,14.57,73500.0,14.53,14.57,14.53,14.57,73500.0
2015-04-09 15:15:00,14.56,14.57,14.56,14.56,22500.0,14.56,14.57,14.56,14.56,22500.0
2015-04-09 15:20:00,14.57,14.57,14.55,14.55,57000.0,14.57,14.57,14.55,14.55,57000.0
2015-04-09 15:25:00,14.55,14.57,14.55,14.57,36000.0,14.55,14.57,14.55,14.57,36000.0
2015-04-09 15:30:00,14.57,14.57,14.55,14.55,48000.0,14.57,14.57,14.55,14.55,48000.0
2015-04-09 15:35:00,14.56,14.56,14.55,14.55,55500.0,14.56,14.56,14.55,14.55,55500.0
2015-04-09 15:40:00,14.55,14.56,14.55,14.56,39000.0,14.55,14.56,14.55,14.56,39000.0
2015-04-09 15:45:00,14.55,14.56,14.55,14.55,57000.0,14.55,14.56,14.55,14.55,57000.0
2015-04-09 15:50:00,14.55,14.57,14.55,14.56,72000.0,14.55,14.57,14.55,14.56,72000.0
2015-04-09 15:55:00,14.57,14.58,14.56,14.57,211500.0,14.57,14.58,14.56,14.57,211500.0
2015-04-10 09:30:00,14.62,14.63,14.58,14.61,204000.0,14.62,14.63,14.58,14.61,204000.0
2015-04-10 09:35:00,14.62,14.63,14.62,14.62,22500.0,14.62,14.63,14.62,14.62,22500.0
2015-04-10 09:40:00,14.62,14.62,14.54,14.54,96000.0,14.62,14.62,14.54,14.54,96000.0
2015-04-10 09:45:00,14.54,14.59,14.54,14.59,60000.0,14.54,14.59,14.54,14.59,60000.0
2015-04-10 09:50:00,14.59,14.63,14.59,14.63,51000.0,14.59,14.63,14.59,14.63,51000.0
2015-04-10 09:55:00,14.62,14.62,14.61,14.62,31500.0,14.62,14.62,14.61,14.62,31500.0
2015-04-10 10:00:00,14.62,14.62,14.6,14.62,63000.0,14.62,14.62,14.6,14.62,63000.0
2015-04-10 10:05:00,14.61,14.62,14.6,14.61,42000.0,14.61,14.62,14.6,14.61,42000.0
2015-04-10 10:10:00,14.62,14.62,14.6,14.62,57000.0,14.62,14.62,14.6,14.62,57000.0
2015-04-10 10:15:00,14.62,14.63,14.61,14.61,39000.0,14.62,14.63,14.61,14.61,39000.0
2015-04-10 10:20:00,14.61,14.63,14.61,14.63,25500.0,14.61,14.63,14.61,14.63,25500.0
2015-04-10 10:25:00,14.62,14.63,14.61,14.63,37500.0,14.62,14.63,14.61,14.63,37500.0
2015-04-10 10:30:00,14.63,14.65,14.63,14.64,67500.0,14.63,14.65,14.63,14.64,67500.0
2015-04-10 10:35:00,14.63,14.64,14.61,14.61,79500.0,14.63,14.64,14.61,14.61,79500.0
2015-04-10 10:40:00,14.61,14.62,14.61,14.62,37500.0,14.61,14.62,14.61,14.62,37500.0
2015-04-10 10:45:00,14.62,14.62,14.61,14.61,28500.0,14.62,14.62,14.61,14.61,28500.0
2015-04-10 10:50:00,14.62,14.63,14.61,14.61,84000.0,14.62,14.63,14.61,14.61,84000.0
2015-04-10 10:55:00,14.61,14.64,14.61,14.64,22500.0,14.61,14.64,14.61,14.64,22500.0
2015-04-10 11:00:00,14.64,14.66,14.64,14.65,30000.0,14.64,14.66,14.64,14.65,30000.0
2015-04-10 11:05:00,14.65,14.66,14.65,14.66,19500.0,14.65,14.66,14.65,14.66,19500.0
2015-04-10 11:10:00,14.66,14.67,14.65,14.66,66000.0,14.66,14.67,14.65,14.66,66000.0
2015-04-10 11:15:00,14.66,14.67,14.66,14.66,34500.0,14.66,14.67,14.66,14.66,34500.0
2015-04-10 11:20:00,14.66,14.66,14.66,14.66,25500.0,14.66,14.66,14.66,14.66,25500.0
2015-04-10 11:25:00,14.66,14.67,14.66,14.67,25500.0,14.66,14.67,14.66,14.67,25500.0
2015-04-10 11:30:00,14.67,14.67,14.66,14.67,19500.0,14.67,14.67,14.66,14.67,19500.0
2015-04-10 11:35:00,14.67,14.67,14.66,14.66,25500.0,14.67,14.67,14.66,14.66,25500.0
2015-04-10 11:40:00,14.66,14.68,14.66,14.68,33000.0,14.66,14.68,14.66,14.68,33000.0
2015-04-10 11:45:00,14.68,14.68,14.67,14.68,66000.0,14.68,14.68,14.67,14.68,66000.0
2015-04-10 11:50:00,14.68,14.68,14.67,14.67,15000.0,14.68,14.68,14.67,14.67,15000.0
2015-04-10 11:55:00,14.67,14.67,14.66,14.66,18000.0,14.67,14.67,14.66,14.66,18000.0
2015-04-10 12:00:00,14.66,14.67,14.66,14.66,22500.0,14.66,14.67,14.66,14.66,22500.0
2015-04-10 12:05:00,14.66,14.67,14.66,14.67,13500.0,14.66,14.67,14.66,14.67,13500.0
2015-04-10 12:10:00,14.67,14.67,14.67,14.67,19500.0,14.67,14.67,14.67,14.67,19500.0
2015-04-10 12:15:00,14.67,14.67,14.66,14.67,21000.0,14.67,14.67,14.66,14.67,21000.0
2015-04-10 12:20:00,14.67,14.68,14.67,14.67,64500.0,14.67,14.68,14.67,14.67,64500.0
2015-04-10 12:25:00,14.68,14.68,14.67,14.67,15000.0,14.68,14.68,14.67,14.67,15000.0
2015-04-10 12:30:00,14.67,14.67,14.67,14.67,10500.0,14.67,14.67,14.67,14.67,10500.0
2015-04-10 12:35:00,14.67,14.68,14.67,14.67,12000.0,14.67,14.68,14.67,14.67,12000.0
2015-04-10 12:40:00,14.67,14.68,14.67,14.68,13500.0,14.67,14.68,14.67,14.68,13500.0
2015-04-10 12:45:00,14.69,14.69,14.68,14.68,15000.0,14.69,14.69,14.68,14.68,15000.0
2015-04-10 12:50:00,14.68,14.69,14.68,14.69,34500.0,14.68,14.69,14.68,14.69,34500.0
2015-04-10 12:55:00,14.69,14.69,14.69,14.69,39000.0,14.69,14.69,14.69,14.69,39000.0
2015-04-10 13:00:00,14.69,14.69,14.69,14.69,22500.0,14.69,14.69,14.69,14.69,22500.0
2015-04-10 13:05:00,14.69,14.69,14.68,14.69,31500.0,14.69,14.69,14.68,14.69,31500.0
2015-04-10 13:10:00,14.68,14.69,14.67,14.67,46500.0,14.68,14.69,14.67,14.67,46500.0
2015-04-10 13:15:00,14.67,14.68,14.67,14.67,24000.0,14.67,14.68,14.67,14.67,24000.0
2015-04-10 13:20:00,14.67,14.67,14.67,14.67,37500.0,14.67,14.67,14.67,14.67,37500.0
2015-04-10 13:25:00,14.67,14.68,14.67,14.67,22500.0,14.67,14.68,14.67,14.67,22500.0
2015-04-10 13:30:00,14.68,14.68,14.68,14.68,25500.0,14.68,14.68,14.68,14.68,25500.0
2015-04-10 13:35:00,14.68,14.69,14.68,14.68,24000.0,14.68,14.69,14.68,14.68,24000.0
2015-04-10 13:40:00,14.68,14.68,14.68,14.68,10500.0,14.68,14.68,14.68,14.68,10500.0
2015-04-10 13:45:00,14.67,14.69,14.67,14.68,24000.0,14.67,14.69,14.67,14.68,24000.0
2015-04-10 13:50:00,14.68,14.68,14.68,14.68,64500.0,14.68,14.68,14.68,14.68,64500.0
2015-04-10 13:55:00,14.68,14.68,14.68,14.68,16500.0,14.68,14.68,14.68,14.68,16500.0
2015-04-10 14:00:00,14.67,14.69,14.67,14.68,30000.0,14.67,14.69,14.67,14.68,30000.0
2015-04-10 14:05:00,14.69,14.69,14.68,14.68,40500.0,14.69,14.69,14.68,14.68,40500.0
2015-04-10 14:10:00,14.69,14.69,14.69,14.69,60000.0,14.69,14.69,14.69,14.69,60000.0
2015-04-10 14:15:00,14.69,14.7,14.69,14.69,52500.0,14.69,14.7,14.69,14.69,52500.0
2015-04-10 14:20:00,14.69,14.7,14.68,14.69,24000.0,14.69,14.7,14.68,14.69,24000.0
2015-04-10 14:25:00,14.69,14.69,14.69,14.69,7500.0,14.69,14.69,14.69,14.69,7500.0
2015-04-10 14:30:00,14.69,14.7,14.69,14.69,46500.0,14.69,14.7,14.69,14.69,46500.0
2015-04-10 14:35:00,14.69,14.69,14.69,14.69,19500.0,14.69,14.69,14.69,14.69,19500.0
2015-04-10 14:40:00,14.69,14.69,14.68,14.69,22500.0,14.69,14.69,14.68,14.69,22500.0
2015-04-10 14:45:00,14.69,14.69,14.67,14.67,33000.0,14.69,14.69,14.67,14.67,33000.0
2015-04-10 14:50:00,14.67,14.68,14.67,14.68,25500.0,14.67,14.68,14.67,14.68,25500.0
2015-04-10 14:55:00,14.68,14.7,14.68,14.69,34500.0,14.68,14.7,14.68,14.69,34500.0
2015-04-10 15:00:00,14.69,14.69,14.67,14.67,37500.0,14.69,14.69,14.67,14.67,37500.0
2015-04-10 15:05:00,14.67,14.68,14.67,14.68,55500.0,14.67,14.68,14.67,14.68,55500.0
2015-04-10 15:10:00,14.68,14.68,14.67,14.67,45000.0,14.68,14.68,14.67,14.67,45000.0
2015-04-10 15:15:00,14.67,14.67,14.66,14.66,31500.0,14.67,14.67,14.66,14.66,31500.0
2015-04-10 15:20:00,14.66,14.66,14.65,14.66,42000.0,14.66,14.66,14.65,14.66,42000.0
2015-04-10 15:25:00,14.66,14.66,14.65,14.66,55500.0,14.66,14.66,14.65,14.66,55500.0
2015-04-10 15:30:00,14.66,14.67,14.66,14.67,66000.0,14.66,14.67,14.66,14.67,66000.0
2015-04-10 15:35:00,14.67,14.67,14.66,14.67,39000.0,14.67,14.67,14.66,14.67,39000.0
2015-04-10 15:40:00,14.67,14.67,14.66,14.66,52500.0,14.67,14.67,14.66,14.66,52500.0
2015-04-10 15:45:00,14.66,14.67,14.66,14.66,39000.0,14.66,14.67,14.66,14.66,39000.0
2015-04-10 15:50:00,14.66,14.67,14.66,14.66,88500.0,14.66,14.67,14.66,14.66,88500.0
2015-04-10 15:55:00,14.66,14.67,14.65,14.67,237000.0,14.66,14.67,14.65,14.67,237000.0
2015-04-13 09:30:00,14.69,14.69,14.6,14.6,151500.0,14.69,14.69,14.6,14.6,151500.0
2015-04-13 09:35:00,14.64,14.68,14.64,14.68,18000.0,14.64,14.68,14.64,14.68,18000.0
2015-04-13 09:40:00,14.68,14.71,14.67,14.71,24000.0,14.68,14.71,14.67,14.71,24000.0
2015-04-13 09:45:00,14.71,14.71,14.66,14.66,12000.0,14.71,14.71,14.66,14.66,12000.0
2015-04-13 09:50:00,14.66,14.67,14.65,14.66,66000.0,14.66,14.67,14.65,14.66,66000.0
2015-04-13 09:55:00,14.66,14.66,14.65,14.65,15000.0,14.66,14.66,14.65,14.65,15000.0
2015-04-13 10:00:00,14.65,14.65,14.62,14.62,93000.0,14.65,14.65,14.62,14.62,93000.0
2015-04-13 10:05:00,14.63,14.63,14.61,14.62,115500.0,14.63,14.63,14.61,14.62,115500.0
2015-04-13 10:10:00,14.62,14.63,14.61,14.61,48000.0,14.62,14.63,14.61,14.61,48000.0
2015-04-13 10:15:00,14.61,14.63,14.61,14.63,24000.0,14.61,14.63,14.61,14.63,24000.0
2015-04-13 10:20:00,14.63,14.65,14.63,14.65,48000.0,14.63,14.65,14.63,14.65,48000.0
2015-04-13 10:25:00,14.65,14.65,14.63,14.64,54000.0,14.65,14.65,14.63,14.64,54000.0
2015-04-13 10:30:00,14.64,14.65,14.63,14.64,49500.0,14.64,14.65,14.63,14.64,49500.0
2015-04-13 10:35:00,14.65,14.65,14.64,14.64,55500.0,14.65,14.65,14.64,14.64,55500.0
2015-04-13 10:40:00,14.64,14.65,14.64,14.65,10500.0,14.64,14.65,14.64,14.65,10500.0
2015-04-13 10:45:00,14.65,14.65,14.63,14.63,25500.0,14.65,14.65,14.63,14.63,25500.0
2015-04-13 10:50:00,14.63,14.64,14.63,14.63,9000.0,14.63,14.64,14.63,14.63,9000.0
2015-04-13 10:55:00,14.63,14.64,14.62,14.63,114000.0,14.63,14.64,14.62,14.63,114000.0
2015-04-13 11:00:00,14.63,14.64,14.62,14.64,130500.0,14.63,14.64,14.62,14.64,130500.0
2015-04-13 11:05:00,14.63,14.66,14.63,14.65,190500.0,14.63,14.66,14.63,14.65,190500.0
2015-04-13 11:10:00,14.65,14.65,14.65,14.65,27000.0,14.65,14.65,14.65,14.65,27000.0
2015-04-13 11:15:00,14.65,14.65,14.63,14.65,42000.0,14.65,14.65,14.63,14.65,42000.0
2015-04-13 11:20:00,14.64,14.65,14.64,14.64,9000.0,14.64,14.65,14.64,14.64,9000.0
2015-04-13 11:25:00,14.65,14.65,14.64,14.64,40500.0,14.65,14.65,14.64,14.64,40500.0
2015-04-13 11:30:00,14.64,14.64,14.62,14.63,63000.0,14.64,14.64,14.62,14.63,63000.0
2015-04-13 11:35:00,14.64,14.64,14.63,14.63,61500.0,14.64,14.64,14.63,14.63,61500.0
2015-04-13 11:40:00,14.62,14.63,14.62,14.62,15000.0,14.62,14.63,14.62,14.62,15000.0
2015-04-13 11:45:00,14.62,14.62,14.61,14.62,9000.0,14.62,14.62,14.61,14.62,9000.0
2015-04-13 11:50:00,14.61,14.61,14.6,14.61,22500.0,14.61,14.61,14.6,14.61,22500.0
2015-04-13 11:55:00,14.6,14.62,14.59,14.61,127500.0,14.6,14.62,14.59,14.61,127500.0
2015-04-13 12:00:00,14.61,14.62,14.61,14.62,22500.0,14.61,14.62,14.61,14.62,22500.0
2015-04-13 12:05:00,14.62,14.62,14.61,14.61,12000.0,14.62,14.62,14.61,14.61,12000.0
2015-04-13 12:10:00,14.61,14.62,14.6,14.62,115500.0,14.61,14.62,14.6,14.62,115500.0
2015-04-13 12:15:00,14.62,14.62,14.61,14.62,231000.0,14.62,14.62,14.61,14.62,231000.0
2015-04-13 12:20:00,14.61,14.61,14.61,14.61,3000.0,14.61,14.61,14.61,14.61,3000.0
2015-04-13 12:25:00,14.62,14.63,14.61,14.63,93000.0,14.62,14.63,14.61,14.63,93000.0
2015-04-13 12:30:00,14.62,14.62,14.62,14.62,16500.0,14.62,14.62,14.62,14.62,16500.0
2015-04-13 12:35:00,14.62,14.62,14.61,14.61,12000.0,14.62,14.62,14.61,14.61,12000.0
2015-04-13 12:40:00,14.61,14.61,14.61,14.61,10500.0,14.61,14.61,14.61,14.61,10500.0
2015-04-13 12:45:00,14.61,14.61,14.61,14.61,19500.0,14.61,14.61,14.61,14.61,19500.0
2015-04-13 12:50:00,14.61,14.61,14.59,14.6,27000.0,14.61,14.61,14.59,14.6,27000.0
2015-04-13 12:55:00,14.6,14.61,14.59,14.6,144000.0,14.6,14.61,14.59,14.6,144000.0
2015-04-13 13:00:00,14.6,14.6,14.58,14.59,30000.0,14.6,14.6,14.58,14.59,30000.0
2015-04-13 13:05:00,14.59,14.59,14.58,14.58,33000.0,14.59,14.59,14.58,14.58,33000.0
2015-04-13 13:10:00,14.57,14.58,14.57,14.58,48000.0,14.57,14.58,14.57,14.58,48000.0
2015-04-13 13:15:00,14.58,14.58,14.56,14.57,90000.0,14.58,14.58,14.56,14.57,90000.0
2015-04-13 13:20:00,14.57,14.58,14.57,14.57,49500.0,14.57,14.58,14.57,14.57,49500.0
2015-04-13 13:25:00,14.56,14.56,14.53,14.53,36000.0,14.56,14.56,14.53,14.53,36000.0
2015-04-13 13:30:00,14.54,14.55,14.54,14.55,18000.0,14.54,14.55,14.54,14.55,18000.0
2015-04-13 13:35:00,14.56,14.56,14.56,14.56,18000.0,14.56,14.56,14.56,14.56,18000.0
2015-04-13 13:40:00,14.56,14.56,14.54,14.55,81000.0,14.56,14.56,14.54,14.55,81000.0
2015-04-13 13:45:00,14.55,14.56,14.55,14.56,37500.0,14.55,14.56,14.55,14.56,37500.0
2015-04-13 13:50:00,14.56,14.56,14.55,14.56,9000.0,14.56,14.56,14.55,14.56,9000.0
2015-04-13 13:55:00,14.58,14.6,14.57,14.58,162000.0,14.58,14.6,14.57,14.58,162000.0
2015-04-13 14:00:00,14.59,14.6,14.58,14.6,34500.0,14.59,14.6,14.58,14.6,34500.0
2015-04-13 14:05:00,14.6,14.6,14.59,14.6,16500.0,14.6,14.6,14.59,14.6,16500.0
2015-04-13 14:10:00,14.6,14.6,14.59,14.59,6000.0,14.6,14.6,14.59,14.59,6000.0
2015-04-13 14:15:00,14.58,14.59,14.57,14.59,160500.0,14.58,14.59,14.57,14.59,160500.0
2015-04-13 14:20:00,14.59,14.59,14.58,14.58,13500.0,14.59,14.59,14.58,14.58,13500.0
2015-04-13 14:25:00,14.58,14.59,14.58,14.59,30000.0,14.58,14.59,14.58,14.59,30000.0
2015-04-13 14:30:00,14.59,14.59,14.58,14.59,33000.0,14.59,14.59,14.58,14.59,33000.0
2015-04-13 14:35:00,14.59,14.6,14.59,14.6,28500.0,14.59,14.6,14.59,14.6,28500.0
2015-04-13 14:40:00,14.6,14.6,14.6,14.6,15000.0,14.6,14.6,14.6,14.6,15000.0
2015-04-13 14:45:00,14.6,14.6,14.58,14.58,24000.0,14.6,14.6,14.58,14.58,24000.0
2015-04-13 14:50:00,14.58,14.58,14.57,14.57,36000.0,14.58,14.58,14.57,14.57,36000.0
2015-04-13 14:55:00,14.58,14.58,14.57,14.57,25500.0,14.58,14.58,14.57,14.57,25500.0
2015-04-13 15:00:00,14.58,14.58,14.56,14.56,49500.0,14.58,14.58,14.56,14.56,49500.0
2015-04-13 15:05:00,14.57,14.59,14.57,14.59,45000.0,14.57,14.59,14.57,14.59,45000.0
2015-04-13 15:10:00,14.58,14.58,14.58,14.58,13500.0,14.58,14.58,14.58,14.58,13500.0
2015-04-13 15:15:00,14.58,14.58,14.57,14.58,111000.0,14.58,14.58,14.57,14.58,111000.0
2015-04-13 15:20:00,14.58,14.58,14.56,14.56,73500.0,14.58,14.58,14.56,14.56,73500.0
2015-04-13 15:25:00,14.56,14.57,14.56,14.57,61500.0,14.56,14.57,14.56,14.57,61500.0
2015-04-13 15:30:00,14.57,14.57,14.56,14.57,24000.0,14.57,14.57,14.56,14.57,24000.0
2015-04-13 15:35:00,14.57,14.58,14.57,14.57,36000.0,14.57,14.58,14.57,14.57,36000.0
2015-04-13 15:40:00,14.57,14.58,14.57,14.57,58500.0,14.57,14.58,14.57,14.57,58500.0
2015-04-13 15:45:00,14.57,14.57,14.55,14.56,36000.0,14.57,14.57,14.55,14.56,36000.0
2015-04-13 15:50:00,14.54,14.55,14.54,14.55,91500.0,14.54,14.55,14.54,14.55,91500.0
2015-04-13 15:55:00,14.55,14.57,14.55,14.55,133500.0,14.55,14.57,14.55,14.55,133500.0
2015-04-14 09:30:00,14.56,14.61,14.56,14.59,130500.0,14.56,14.61,14.56,14.59,130500.0
2015-04-14 09:35:00,14.59,14.61,14.56,14.61,43500.0,14.59,14.61,14.56,14.61,43500.0
2015-04-14 09:40:00,14.59,14.59,14.56,14.56,22500.0,14.59,14.59,14.56,14.56,22500.0
2015-04-14 09:45:00,14.56,14.56,14.53,14.53,57000.0,14.56,14.56,14.53,14.53,57000.0
2015-04-14 09:50:00,14.54,14.55,14.51,14.52,102000.0,14.54,14.55,14.51,14.52,102000.0
2015-04-14 09:55:00,14.51,14.54,14.48,14.49,253500.0,14.51,14.54,14.48,14.49,253500.0
2015-04-14 10:00:00,14.49,14.49,14.47,14.48,45000.0,14.49,14.49,14.47,14.48,45000.0
2015-04-14 10:05:00,14.48,14.5,14.47,14.5,88500.0,14.48,14.5,14.47,14.5,88500.0
2015-04-14 10:10:00,14.49,14.53,14.49,14.53,27000.0,14.49,14.53,14.49,14.53,27000.0
2015-04-14 10:15:00,14.54,14.54,14.52,14.53,42000.0,14.54,14.54,14.52,14.53,42000.0
2015-04-14 10:20:00,14.52,14.53,14.52,14.52,18000.0,14.52,14.53,14.52,14.52,18000.0
2015-04-14 10:25:00,14.53,14.53,14.53,14.53,13500.0,14.53,14.53,14.53,14.53,13500.0
2015-04-14 10:30:00,14.54,14.54,14.52,14.52,30000.0,14.54,14.54,14.52,14.52,30000.0
2015-04-14 10:35:00,14.52,14.53,14.5,14.52,39000.0,14.52,14.53,14.5,14.52,39000.0
2015-04-14 10:40:00,14.51,14.52,14.5,14.52,24000.0,14.51,14.52,14.5,14.52,24000.0
2015-04-14 10:45:00,14.52,14.54,14.52,14.54,13500.0,14.52,14.54,14.52,14.54,13500.0
2015-04-14 10:50:00,14.53,14.54,14.53,14.54,99000.0,14.53,14.54,14.53,14.54,99000.0
2015-04-14 10:55:00,14.54,14.55,14.54,14.55,31500.0,14.54,14.55,14.54,14.55,31500.0
2015-04-14 11:00:00,14.55,14.55,14.53,14.53,57000.0,14.55,14.55,14.53,14.53,57000.0
2015-04-14 11:05:00,14.54,14.56,14.54,14.56,34500.0,14.54,14.56,14.54,14.56,34500.0
2015-04-14 11:10:00,14.56,14.59,14.54,14.59,295500.0,14.56,14.59,14.54,14.59,295500.0
2015-04-14 11:15:00,14.59,14.59,14.58,14.58,99000.0,14.59,14.59,14.58,14.58,99000.0
2015-04-14 11:20:00,14.58,14.58,14.55,14.56,61500.0,14.58,14.58,14.55,14.56,61500.0
2015-04-14 11:25:00,14.55,14.56,14.54,14.56,27000.0,14.55,14.56,14.54,14.56,27000.0
2015-04-14 11:30:00,14.56,14.57,14.56,14.56,67500.0,14.56,14.57,14.56,14.56,67500.0
2015-04-14 11:35:00,14.56,14.56,14.53,14.53,15000.0,14.56,14.56,14.53,14.53,15000.0
2015-04-14 11:40:00,14.54,14.55,14.53,14.54,96000.0,14.54,14.55,14.53,14.54,96000.0
2015-04-14 11:45:00,14.54,14.54,14.53,14.53,12000.0,14.54,14.54,14.53,14.53,12000.0
2015-04-14 11:50:00,14.53,14.54,14.53,14.54,34500.0,14.53,14.54,14.53,14.54,34500.0
2015-04-14 11:55:00,14.55,14.56,14.55,14.56,22500.0,14.55,14.56,14.55,14.56,22500.0
2015-04-14 12:00:00,14.55,14.55,14.54,14.54,40500.0,14.55,14.55,14.54,14.54,40500.0
2015-04-14 12:05:00,14.54,14.55,14.54,14.54,28500.0,14.54,14.55,14.54,14.54,28500.0
2015-04-14 12:10:00,14.54,14.55,14.54,14.55,19500.0,14.54,14.55,14.54,14.55,19500.0
2015-04-14 12:15:00,14.53,14.54,14.53,14.54,12000.0,14.53,14.54,14.53,14.54,12000.0
2015-04-14 12:20:00,14.55,14.55,14.55,14.55,18000.0,14.55,14.55,14.55,14.55,18000.0
2015-04-14 12:25:00,14.55,14.55,14.55,14.55,16500.0,14.55,14.55,14.55,14.55,16500.0
2015-04-14 12:30:00,14.56,14.6,14.56,14.58,46500.0,14.56,14.6,14.56,14.58,46500.0
2015-04-14 12:35:00,14.59,14.59,14.57,14.58,42000.0,14.59,14.59,14.57,14.58,42000.0
2015-04-14 12:40:00,14.58,14.58,14.57,14.57,24000.0,14.58,14.58,14.57,14.57,24000.0
2015-04-14 12:45:00,14.57,14.57,14.54,14.54,57000.0,14.57,14.57,14.54,14.54,57000.0
2015-04-14 12:50:00,14.54,14.55,14.53,14.54,108000.0,14.54,14.55,14.53,14.54,108000.0
2015-04-14 12:55:00,14.54,14.54,14.53,14.53,27000.0,14.54,14.54,14.53,14.53,27000.0
2015-04-14 13:00:00,14.53,14.53,14.53,14.53,9000.0,14.53,14.53,14.53,14.53,9000.0
2015-04-14 13:05:00,14.53,14.53,14.52,14.52,15000.0,14.53,14.53,14.52,14.52,15000.0
2015-04-14 13:10:00,14.52,14.52,14.51,14.51,21000.0,14.52,14.52,14.51,14.51,21000.0
2015-04-14 13:15:00,14.51,14.52,14.51,14.52,13500.0,14.51,14.52,14.51,14.52,13500.0
2015-04-14 13:20:00,14.52,14.53,14.52,14.53,10500.0,14.52,14.53,14.52,14.53,10500.0
2015-04-14 13:25:00,14.53,14.54,14.53,14.54,18000.0,14.53,14.54,14.53,14.54,18000.0
2015-04-14 13:30:00,14.54,14.55,14.53,14.54,79500.0,14.54,14.55,14.53,14.54,79500.0
2015-04-14 13:35:00,14.54,14.54,14.52,14.52,75000.0,14.54,14.54,14.52,14.52,75000.0
2015-04-14 13:40:00,14.52,14.53,14.52,14.53,10500.0,14.52,14.53,14.52,14.53,10500.0
2015-04-14 13:45:00,14.53,14.54,14.53,14.53,13500.0,14.53,14.54,14.53,14.53,13500.0
2015-04-14 13:50:00,14.52,14.53,14.52,14.53,25500.0,14.52,14.53,14.52,14.53,25500.0
2015-04-14 13:55:00,14.53,14.54,14.51,14.51,18000.0,14.53,14.54,14.51,14.51,18000.0
2015-04-14 14:00:00,14.52,14.52,14.51,14.51,9000.0,14.52,14.52,14.51,14.51,9000.0
2015-04-14 14:05:00,14.52,14.53,14.52,14.53,16500.0,14.52,14.53,14.52,14.53,16500.0
2015-04-14 14:10:00,14.53,14.53,14.52,14.52,12000.0,14.53,14.53,14.52,14.52,12000.0
2015-04-14 14:15:00,14.53,14.54,14.53,14.53,25500.0,14.53,14.54,14.53,14.53,25500.0
2015-04-14 14:20:00,14.54,14.54,14.54,14.54,97500.0,14.54,14.54,14.54,14.54,97500.0
2015-04-14 14:25:00,14.53,14.54,14.53,14.53,12000.0,14.53,14.54,14.53,14.53,12000.0
2015-04-14 14:30:00,14.53,14.53,14.52,14.52,60000.0,14.53,14.53,14.52,14.52,60000.0
2015-04-14 14:35:00,14.52,14.52,14.5,14.5,15000.0,14.52,14.52,14.5,14.5,15000.0
2015-04-14 14:40:00,14.49,14.5,14.48,14.48,36000.0,14.49,14.5,14.48,14.48,36000.0
2015-04-14 14:45:00,14.49,14.49,14.48,14.48,13500.0,14.49,14.49,14.48,14.48,13500.0
2015-04-14 14:50:00,14.48,14.49,14.48,14.48,61500.0,14.48,14.49,14.48,14.48,61500.0
2015-04-14 14:55:00,14.48,14.5,14.48,14.5,30000.0,14.48,14.5,14.48,14.5,30000.0
2015-04-14 15:00:00,14.5,14.51,14.5,14.5,49500.0,14.5,14.51,14.5,14.5,49500.0
2015-04-14 15:05:00,14.5,14.51,14.49,14.5,69000.0,14.5,14.51,14.49,14.5,69000.0
2015-04-14 15:10:00,14.51,14.51,14.5,14.5,36000.0,14.51,14.51,14.5,14.5,36000.0
2015-04-14 15:15:00,14.5,14.51,14.5,14.5,46500.0,14.5,14.51,14.5,14.5,46500.0
2015-04-14 15:20:00,14.49,14.5,14.49,14.49,73500.0,14.49,14.5,14.49,14.49,73500.0
2015-04-14 15:25:00,14.49,14.49,14.48,14.48,34500.0,14.49,14.49,14.48,14.48,34500.0
2015-04-14 15:30:00,14.48,14.49,14.48,14.49,52500.0,14.48,14.49,14.48,14.49,52500.0
2015-04-14 15:35:00,14.5,14.5,14.49,14.49,67500.0,14.5,14.5,14.49,14.49,67500.0
2015-04-14 15:40:00,14.49,14.5,14.48,14.48,46500.0,14.49,14.5,14.48,14.48,46500.0
2015-04-14 15:45:00,14.48,14.49,14.48,14.49,87000.0,14.48,14.49,14.48,14.49,87000.0
2015-04-14 15:50:00,14.48,14.48,14.47,14.47,126000.0,14.48,14.48,14.47,14.47,126000.0
2015-04-14 15:55:00,14.48,14.48,14.46,14.47,391500.0,14.48,14.48,14.46,14.47,391500.0
2015-04-15 09:30:00,14.48,14.56,14.48,14.54,166500.0,14.48,14.56,14.48,14.54,166500.0
2015-04-15 09:35:00,14.53,14.55,14.53,14.54,52500.0,14.53,14.55,14.53,14.54,52500.0
2015-04-15 09:40:00,14.53,14.53,14.51,14.51,40500.0,14.53,14.53,14.51,14.51,40500.0
2015-04-15 09:45:00,14.52,14.52,14.48,14.48,117000.0,14.52,14.52,14.48,14.48,117000.0
2015-04-15 09:50:00,14.48,14.49,14.45,14.47,187500.0,14.48,14.49,14.45,14.47,187500.0
2015-04-15 09:55:00,14.47,14.49,14.46,14.47,76500.0,14.47,14.49,14.46,14.47,76500.0
2015-04-15 10:00:00,14.47,14.49,14.47,14.48,36000.0,14.47,14.49,14.47,14.48,36000.0
2015-04-15 10:05:00,14.48,14.49,14.46,14.46,64500.0,14.48,14.49,14.46,14.46,64500.0
2015-04-15 10:10:00,14.47,14.47,14.46,14.46,78000.0,14.47,14.47,14.46,14.46,78000.0
2015-04-15 10:15:00,14.46,14.46,14.45,14.45,118500.0,14.46,14.46,14.45,14.45,118500.0
2015-04-15 10:20:00,14.46,14.48,14.46,14.48,63000.0,14.46,14.48,14.46,14.48,63000.0
2015-04-15 10:25:00,14.48,14.49,14.47,14.47,64500.0,14.48,14.49,14.47,14.47,64500.0
2015-04-15 10:30:00,14.48,14.48,14.46,14.47,43500.0,14.48,14.48,14.46,14.47,43500.0
2015-04-15 10:35:00,14.47,14.47,14.46,14.47,19500.0,14.47,14.47,14.46,14.47,19500.0
2015-04-15 10:40:00,14.47,14.48,14.47,14.48,48000.0,14.47,14.48,14.47,14.48,48000.0
2015-04-15 10:45:00,14.48,14.48,14.47,14.47,31500.0,14.48,14.48,14.47,14.47,31500.0
2015-04-15 10:50:00,14.47,14.49,14.47,14.48,22500.0,14.47,14.49,14.47,14.48,22500.0
2015-04-15 10:55:00,14.48,14.48,14.47,14.48,84000.0,14.48,14.48,14.47,14.48,84000.0
2015-04-15 11:00:00,14.48,14.48,14.47,14.47,54000.0,14.48,14.48,14.47,14.47,54000.0
2015-04-15 11:05:00,14.48,14.48,14.48,14.48,54000.0,14.48,14.48,14.48,14.48,54000.0
2015-04-15 11:10:00,14.47,14.47,14.47,14.47,36000.0,14.47,14.47,14.47,14.47,36000.0
2015-04-15 11:15:00,14.47,14.48,14.47,14.47,22500.0,14.47,14.48,14.47,14.47,22500.0
2015-04-15 11:20:00,14.47,14.47,14.43,14.44,432000.0,14.47,14.47,14.43,14.44,432000.0
2015-04-15 11:25:00,14.44,14.44,14.42,14.43,36000.0,14.44,14.44,14.42,14.43,36000.0
2015-04-15 11:30:00,14.42,14.43,14.41,14.42,66000.0,14.42,14.43,14.41,14.42,66000.0
2015-04-15 11:35:00,14.42,14.42,14.38,14.38,63000.0,14.42,14.42,14.38,14.38,63000.0
2015-04-15 11:40:00,14.38,14.38,14.37,14.38,28500.0,14.38,14.38,14.37,14.38,28500.0
2015-04-15 11:45:00,14.38,14.41,14.38,14.41,54000.0,14.38,14.41,14.38,14.41,54000.0
2015-04-15 11:50:00,14.41,14.43,14.41,14.42,27000.0,14.41,14.43,14.41,14.42,27000.0
2015-04-15 11:55:00,14.42,14.42,14.41,14.42,28500.0,14.42,14.42,14.41,14.42,28500.0
2015-04-15 12:00:00,14.42,14.43,14.42,14.42,37500.0,14.42,14.43,14.42,14.42,37500.0
2015-04-15 12:05:00,14.43,14.43,14.42,14.42,27000.0,14.43,14.43,14.42,14.42,27000.0
2015-04-15 12:10:00,14.42,14.42,14.41,14.42,33000.0,14.42,14.42,14.41,14.42,33000.0
2015-04-15 12:15:00,14.42,14.42,14.41,14.41,13500.0,14.42,14.42,14.41,14.41,13500.0
2015-04-15 12:20:00,14.41,14.42,14.4,14.41,33000.0,14.41,14.42,14.4,14.41,33000.0
2015-04-15 12:25:00,14.42,14.42,14.4,14.4,70500.0,14.42,14.42,14.4,14.4,70500.0
2015-04-15 12:30:00,14.4,14.4,14.39,14.39,28500.0,14.4,14.4,14.39,14.39,28500.0
2015-04-15 12:35:00,14.39,14.4,14.38,14.4,22500.0,14.39,14.4,14.38,14.4,22500.0
2015-04-15 12:40:00,14.41,14.41,14.41,14.41,13500.0,14.41,14.41,14.41,14.41,13500.0
2015-04-15 12:45:00,14.41,14.41,14.41,14.41,46500.0,14.41,14.41,14.41,14.41,46500.0
2015-04-15 12:50:00,14.41,14.41,14.39,14.4,105000.0,14.41,14.41,14.39,14.4,105000.0
2015-04-15 12:55:00,14.4,14.4,14.4,14.4,18000.0,14.4,14.4,14.4,14.4,18000.0
2015-04-15 13:00:00,14.4,14.41,14.39,14.4,106500.0,14.4,14.41,14.39,14.4,106500.0
2015-04-15 13:05:00,14.41,14.41,14.4,14.4,21000.0,14.41,14.41,14.4,14.4,21000.0
2015-04-15 13:10:00,14.4,14.42,14.4,14.42,15000.0,14.4,14.42,14.4,14.42,15000.0
2015-04-15 13:15:00,14.42,14.43,14.41,14.41,46500.0,14.42,14.43,14.41,14.41,46500.0
2015-04-15 13:20:00,14.42,14.43,14.42,14.43,7500.0,14.42,14.43,14.42,14.43,7500.0
2015-04-15 13:25:00,14.43,14.44,14.42,14.44,27000.0,14.43,14.44,14.42,14.44,27000.0
2015-04-15 13:30:00,14.44,14.45,14.42,14.43,25500.0,14.44,14.45,14.42,14.43,25500.0
2015-04-15 13:35:00,14.44,14.44,14.41,14.41,133500.0,14.44,14.44,14.41,14.41,133500.0
2015-04-15 13:40:00,14.41,14.42,14.41,14.42,13500.0,14.41,14.42,14.41,14.42,13500.0
2015-04-15 13:45:00,14.42,14.42,14.4,14.41,45000.0,14.42,14.42,14.4,14.41,45000.0
2015-04-15 13:50:00,14.41,14.42,14.4,14.41,75000.0,14.41,14.42,14.4,14.41,75000.0
2015-04-15 13:55:00,14.41,14.43,14.41,14.43,49500.0,14.41,14.43,14.41,14.43,49500.0
2015-04-15 14:00:00,14.43,14.43,14.41,14.42,37500.0,14.43,14.43,14.41,14.42,37500.0
2015-04-15 14:05:00,14.41,14.42,14.41,14.41,34500.0,14.41,14.42,14.41,14.41,34500.0
2015-04-15 14:10:00,14.41,14.42,14.41,14.42,19500.0,14.41,14.42,14.41,14.42,19500.0
2015-04-15 14:15:00,14.42,14.43,14.42,14.43,34500.0,14.42,14.43,14.42,14.43,34500.0
2015-04-15 14:20:00,14.43,14.44,14.42,14.42,147000.0,14.43,14.44,14.42,14.42,147000.0
2015-04-15 14:25:00,14.41,14.42,14.4,14.42,43500.0,14.41,14.42,14.4,14.42,43500.0
2015-04-15 14:30:00,14.42,14.42,14.4,14.4,37500.0,14.42,14.42,14.4,14.4,37500.0
2015-04-15 14:35:00,14.4,14.4,14.39,14.39,49500.0,14.4,14.4,14.39,14.39,49500.0
2015-04-15 14:40:00,14.39,14.41,14.39,14.41,49500.0,14.39,14.41,14.39,14.41,49500.0
2015-04-15 14:45:00,14.41,14.42,14.4,14.41,153000.0,14.41,14.42,14.4,14.41,153000.0
2015-04-15 14:50:00,14.4,14.42,14.4,14.41,42000.0,14.4,14.42,14.4,14.41,42000.0
2015-04-15 14:55:00,14.41,14.41,14.4,14.4,36000.0,14.41,14.41,14.4,14.4,36000.0
2015-04-15 15:00:00,14.4,14.4,14.39,14.4,73500.0,14.4,14.4,14.39,14.4,73500.0
2015-04-15 15:05:00,14.4,14.4,14.38,14.4,154500.0,14.4,14.4,14.38,14.4,154500.0
2015-04-15 15:10:00,14.4,14.41,14.39,14.4,60000.0,14.4,14.41,14.39,14.4,60000.0
2015-04-15 15:15:00,14.4,14.42,14.4,14.42,49500.0,14.4,14.42,14.4,14.42,49500.0
2015-04-15 15:20:00,14.42,14.42,14.41,14.41,78000.0,14.42,14.42,14.41,14.41,78000.0
2015-04-15 15:25:00,14.41,14.42,14.4,14.42,57000.0,14.41,14.42,14.4,14.42,57000.0
2015-04-15 15:30:00,14.42,14.42,14.41,14.41,124500.0,14.42,14.42,14.41,14.41,124500.0
2015-04-15 15:35:00,14.41,14.42,14.4,14.4,90000.0,14.41,14.42,14.4,14.4,90000.0
2015-04-15 15:40:00,14.4,14.4,14.39,14.39,108000.0,14.4,14.4,14.39,14.39,108000.0
2015-04-15 15:45:00,14.4,14.41,14.39,14.41,108000.0,14.4,14.41,14.39,14.41,108000.0
2015-04-15 15:50:00,14.4,14.41,14.39,14.4,141000.0,14.4,14.41,14.39,14.4,141000.0
2015-04-15 15:55:00,14.4,14.42,14.39,14.39,259500.0,14.4,14.42,14.39,14.39,259500.0
2015-04-16 09:30:00,14.4,14.44,14.35,14.35,223500.0,14.4,14.44,14.35,14.35,223500.0
2015-04-16 09:35:00,14.38,14.4,14.34,14.36,85500.0,14.38,14.4,14.34,14.36,85500.0
2015-04-16 09:40:00,14.35,14.37,14.35,14.35,51000.0,14.35,14.37,14.35,14.35,51000.0
2015-04-16 09:45:00,14.35,14.37,14.35,14.37,36000.0,14.35,14.37,14.35,14.37,36000.0
2015-04-16 09:50:00,14.37,14.37,14.35,14.37,207000.0,14.37,14.37,14.35,14.37,207000.0
2015-04-16 09:55:00,14.37,14.39,14.36,14.37,52500.0,14.37,14.39,14.36,14.37,52500.0
2015-04-16 10:00:00,14.36,14.38,14.36,14.38,15000.0,14.36,14.38,14.36,14.38,15000.0
2015-04-16 10:05:00,14.38,14.4,14.36,14.36,186000.0,14.38,14.4,14.36,14.36,186000.0
2015-04-16 10:10:00,14.37,14.39,14.36,14.36,70500.0,14.37,14.39,14.36,14.36,70500.0
2015-04-16 10:15:00,14.36,14.37,14.36,14.37,21000.0,14.36,14.37,14.36,14.37,21000.0
2015-04-16 10:20:00,14.37,14.37,14.35,14.36,21000.0,14.37,14.37,14.35,14.36,21000.0
2015-04-16 10:25:00,14.36,14.36,14.35,14.35,24000.0,14.36,14.36,14.35,14.35,24000.0
2015-04-16 10:30:00,14.35,14.35,14.34,14.34,31500.0,14.35,14.35,14.34,14.34,31500.0
2015-04-16 10:35:00,14.34,14.35,14.34,14.35,36000.0,14.34,14.35,14.34,14.35,36000.0
2015-04-16 10:40:00,14.36,14.38,14.36,14.38,33000.0,14.36,14.38,14.36,14.38,33000.0
2015-04-16 10:45:00,14.38,14.39,14.38,14.39,19500.0,14.38,14.39,14.38,14.39,19500.0
2015-04-16 10:50:00,14.38,14.39,14.38,14.39,28500.0,14.38,14.39,14.38,14.39,28500.0
2015-04-16 10:55:00,14.41,14.41,14.38,14.38,76500.0,14.41,14.41,14.38,14.38,76500.0
2015-04-16 11:00:00,14.38,14.39,14.37,14.38,93000.0,14.38,14.39,14.37,14.38,93000.0
2015-04-16 11:05:00,14.38,14.38,14.37,14.38,73500.0,14.38,14.38,14.37,14.38,73500.0
2015-04-16 11:10:00,14.38,14.39,14.37,14.38,75000.0,14.38,14.39,14.37,14.38,75000.0
2015-04-16 11:15:00,14.38,14.39,14.38,14.38,37500.0,14.38,14.39,14.38,14.38,37500.0
2015-04-16 11:20:00,14.38,14.39,14.38,14.38,34500.0,14.38,14.39,14.38,14.38,34500.0
2015-04-16 11:25:00,14.38,14.39,14.37,14.37,57000.0,14.38,14.39,14.37,14.37,57000.0
2015-04-16 11:30:00,14.37,14.38,14.37,14.38,55500.0,14.37,14.38,14.37,14.38,55500.0
2015-04-16 11:35:00,14.38,14.39,14.36,14.37,160500.0,14.38,14.39,14.36,14.37,160500.0
2015-04-16 11:40:00,14.37,14.37,14.35,14.36,61500.0,14.37,14.37,14.35,14.36,61500.0
2015-04-16 11:45:00,14.36,14.37,14.36,14.37,16500.0,14.36,14.37,14.36,14.37,16500.0
2015-04-16 11:50:00,14.37,14.37,14.36,14.37,21000.0,14.37,14.37,14.36,14.37,21000.0
2015-04-16 11:55:00,14.37,14.37,14.35,14.37,150000.0,14.37,14.37,14.35,14.37,150000.0
2015-04-16 12:00:00,14.36,14.38,14.36,14.37,45000.0,14.36,14.38,14.36,14.37,45000.0
2015-04-16 12:05:00,14.37,14.38,14.37,14.37,27000.0,14.37,14.38,14.37,14.37,27000.0
2015-04-16 12:10:00,14.37,14.37,14.35,14.37,22500.0,14.37,14.37,14.35,14.37,22500.0
2015-04-16 12:15:00,14.36,14.36,14.34,14.34,30000.0,14.36,14.36,14.34,14.34,30000.0
2015-04-16 12:20:00,14.33,14.35,14.33,14.35,70500.0,14.33,14.35,14.33,14.35,70500.0
2015-04-16 12:25:00,14.35,14.35,14.34,14.34,28500.0,14.35,14.35,14.34,14.34,28500.0
2015-04-16 12:30:00,14.34,14.35,14.34,14.35,30000.0,14.34,14.35,14.34,14.35,30000.0
2015-04-16 12:35:00,14.35,14.35,14.34,14.34,36000.0,14.35,14.35,14.34,14.34,36000.0
2015-04-16 12:40:00,14.35,14.35,14.34,14.35,37500.0,14.35,14.35,14.34,14.35,37500.0
2015-04-16 12:45:00,14.35,14.35,14.34,14.35,16500.0,14.35,14.35,14.34,14.35,16500.0
2015-04-16 12:50:00,14.34,14.35,14.32,14.33,430500.0,14.34,14.35,14.32,14.33,430500.0
2015-04-16 12:55:00,14.33,14.33,14.33,14.33,25500.0,14.33,14.33,14.33,14.33,25500.0
2015-04-16 13:00:00,14.33,14.34,14.33,14.34,54000.0,14.33,14.34,14.33,14.34,54000.0
2015-04-16 13:05:00,14.34,14.34,14.31,14.31,99000.0,14.34,14.34,14.31,14.31,99000.0
2015-04-16 13:10:00,14.32,14.33,14.31,14.33,64500.0,14.32,14.33,14.31,14.33,64500.0
2015-04-16 13:15:00,14.32,14.33,14.31,14.32,276000.0,14.32,14.33,14.31,14.32,276000.0
2015-04-16 13:20:00,14.32,14.32,14.31,14.31,36000.0,14.32,14.32,14.31,14.31,36000.0
2015-04-16 13:25:00,14.31,14.32,14.3,14.31,25500.0,14.31,14.32,14.3,14.31,25500.0
2015-04-16 13:30:00,14.31,14.32,14.31,14.32,25500.0,14.31,14.32,14.31,14.32,25500.0
2015-04-16 13:35:00,14.33,14.34,14.32,14.32,99000.0,14.33,14.34,14.32,14.32,99000.0
2015-04-16 13:40:00,14.32,14.33,14.31,14.32,48000.0,14.32,14.33,14.31,14.32,48000.0
2015-04-16 13:45:00,14.33,14.34,14.32,14.34,22500.0,14.33,14.34,14.32,14.34,22500.0
2015-04-16 13:50:00,14.34,14.34,14.33,14.34,66000.0,14.34,14.34,14.33,14.34,66000.0
2015-04-16 13:55:00,14.34,14.35,14.33,14.35,73500.0,14.34,14.35,14.33,14.35,73500.0
2015-04-16 14:00:00,14.36,14.36,14.35,14.36,45000.0,14.36,14.36,14.35,14.36,45000.0
2015-04-16 14:05:00,14.36,14.37,14.35,14.36,162000.0,14.36,14.37,14.35,14.36,162000.0
2015-04-16 14:10:00,14.36,14.36,14.35,14.36,43500.0,14.36,14.36,14.35,14.36,43500.0
2015-04-16 14:15:00,14.35,14.37,14.35,14.37,52500.0,14.35,14.37,14.35,14.37,52500.0
2015-04-16 14:20:00,14.37,14.37,14.36,14.37,43500.0,14.37,14.37,14.36,14.37,43500.0
2015-04-16 14:25:00,14.37,14.38,14.37,14.37,21000.0,14.37,14.38,14.37,14.37,21000.0
2015-04-16 14:30:00,14.38,14.38,14.36,14.37,148500.0,14.38,14.38,14.36,14.37,148500.0
2015-04-16 14:35:00,14.37,14.38,14.37,14.37,55500.0,14.37,14.38,14.37,14.37,55500.0
2015-04-16 14:40:00,14.37,14.38,14.37,14.38,25500.0,14.37,14.38,14.37,14.38,25500.0
2015-04-16 14:45:00,14.38,14.38,14.38,14.38,19500.0,14.38,14.38,14.38,14.38,19500.0
2015-04-16 14:50:00,14.37,14.39,14.37,14.39,45000.0,14.37,14.39,14.37,14.39,45000.0
2015-04-16 14:55:00,14.39,14.39,14.36,14.36,70500.0,14.39,14.39,14.36,14.36,70500.0
2015-04-16 15:00:00,14.36,14.4,14.36,14.37,198000.0,14.36,14.4,14.36,14.37,198000.0
2015-04-16 15:05:00,14.38,14.4,14.37,14.38,214500.0,14.38,14.4,14.37,14.38,214500.0
2015-04-16 15:10:00,14.39,14.39,14.37,14.37,102000.0,14.39,14.39,14.37,14.37,102000.0
2015-04-16 15:15:00,14.37,14.38,14.37,14.38,78000.0,14.37,14.38,14.37,14.38,78000.0
2015-04-16 15:20:00,14.38,14.38,14.37,14.38,85500.0,14.38,14.38,14.37,14.38,85500.0
2015-04-16 15:25:00,14.37,14.38,14.37,14.37,72000.0,14.37,14.38,14.37,14.37,72000.0
2015-04-16 15:30:00,14.37,14.37,14.36,14.37,330000.0,14.37,14.37,14.36,14.37,330000.0
2015-04-16 15:35:00,14.37,14.38,14.37,14.37,85500.0,14.37,14.38,14.37,14.37,85500.0
2015-04-16 15:40:00,14.37,14.37,14.34,14.36,136500.0,14.37,14.37,14.34,14.36,136500.0
2015-04-16 15:45:00,14.36,14.36,14.33,14.34,163500.0,14.36,14.36,14.33,14.34,163500.0
2015-04-16 15:50:00,14.34,14.35,14.33,14.33,295500.0,14.34,14.35,14.33,14.33,295500.0
2015-04-16 15:55:00,14.34,14.36,14.34,14.36,492000.0,14.34,14.36,14.34,14.36,492000.0
2015-04-17 09:30:00,14.28,14.38,14.25,14.35,660000.0,14.28,14.38,14.25,14.35,660000.0
2015-04-17 09:35:00,14.33,14.35,14.26,14.26,318000.0,14.33,14.35,14.26,14.26,318000.0
2015-04-17 09:40:00,14.26,14.27,14.18,14.18,168000.0,14.26,14.27,14.18,14.18,168000.0
2015-04-17 09:45:00,14.18,14.24,14.14,14.22,118500.0,14.18,14.24,14.14,14.22,118500.0
2015-04-17 09:50:00,14.22,14.24,14.19,14.24,108000.0,14.22,14.24,14.19,14.24,108000.0
2015-04-17 09:55:00,14.24,14.28,14.24,14.25,48000.0,14.24,14.28,14.24,14.25,48000.0
2015-04-17 10:00:00,14.24,14.25,14.18,14.2,108000.0,14.24,14.25,14.18,14.2,108000.0
2015-04-17 10:05:00,14.19,14.19,14.16,14.17,69000.0,14.19,14.19,14.16,14.17,69000.0
2015-04-17 10:10:00,14.17,14.18,14.15,14.16,88500.0,14.17,14.18,14.15,14.16,88500.0
2015-04-17 10:15:00,14.15,14.19,14.15,14.17,46500.0,14.15,14.19,14.15,14.17,46500.0
2015-04-17 10:20:00,14.17,14.19,14.17,14.18,99000.0,14.17,14.19,14.17,14.18,99000.0
2015-04-17 10:25:00,14.18,14.2,14.17,14.19,39000.0,14.18,14.2,14.17,14.19,39000.0
2015-04-17 10:30:00,14.19,14.22,14.17,14.21,76500.0,14.19,14.22,14.17,14.21,76500.0
2015-04-17 10:35:00,14.21,14.21,14.17,14.17,30000.0,14.21,14.21,14.17,14.17,30000.0
2015-04-17 10:40:00,14.17,14.18,14.17,14.18,24000.0,14.17,14.18,14.17,14.18,24000.0
2015-04-17 10:45:00,14.19,14.19,14.18,14.19,28500.0,14.19,14.19,14.18,14.19,28500.0
2015-04-17 10:50:00,14.18,14.2,14.18,14.18,37500.0,14.18,14.2,14.18,14.18,37500.0
2015-04-17 10:55:00,14.18,14.19,14.17,14.18,28500.0,14.18,14.19,14.17,14.18,28500.0
2015-04-17 11:00:00,14.17,14.18,14.16,14.18,49500.0,14.17,14.18,14.16,14.18,49500.0
2015-04-17 11:05:00,14.18,14.18,14.17,14.17,82500.0,14.18,14.18,14.17,14.17,82500.0
2015-04-17 11:10:00,14.17,14.2,14.15,14.2,151500.0,14.17,14.2,14.15,14.2,151500.0
2015-04-17 11:15:00,14.19,14.2,14.18,14.2,22500.0,14.19,14.2,14.18,14.2,22500.0
2015-04-17 11:20:00,14.2,14.21,14.2,14.21,42000.0,14.2,14.21,14.2,14.21,42000.0
2015-04-17 11:25:00,14.21,14.22,14.2,14.21,81000.0,14.21,14.22,14.2,14.21,81000.0
2015-04-17 11:30:00,14.2,14.21,14.2,14.2,45000.0,14.2,14.21,14.2,14.2,45000.0
2015-04-17 11:35:00,14.21,14.21,14.2,14.21,39000.0,14.21,14.21,14.2,14.21,39000.0
2015-04-17 11:40:00,14.21,14.22,14.2,14.21,52500.0,14.21,14.22,14.2,14.21,52500.0
2015-04-17 11:45:00,14.21,14.22,14.2,14.22,19500.0,14.21,14.22,14.2,14.22,19500.0
2015-04-17 11:50:00,14.22,14.23,14.22,14.23,25500.0,14.22,14.23,14.22,14.23,25500.0
2015-04-17 11:55:00,14.24,14.26,14.24,14.25,42000.0,14.24,14.26,14.24,14.25,42000.0
2015-04-17 12:00:00,14.25,14.25,14.24,14.25,15000.0,14.25,14.25,14.24,14.25,15000.0
2015-04-17 12:05:00,14.25,14.26,14.25,14.25,22500.0,14.25,14.26,14.25,14.25,22500.0
2015-04-17 12:10:00,14.26,14.28,14.26,14.28,22500.0,14.26,14.28,14.26,14.28,22500.0
2015-04-17 12:15:00,14.28,14.28,14.26,14.27,37500.0,14.28,14.28,14.26,14.27,37500.0
2015-04-17 12:20:00,14.27,14.29,14.27,14.28,13500.0,14.27,14.29,14.27,14.28,13500.0
2015-04-17 12:25:00,14.28,14.28,14.27,14.27,16500.0,14.28,14.28,14.27,14.27,16500.0
2015-04-17 12:30:00,14.27,14.27,14.25,14.26,24000.0,14.27,14.27,14.25,14.26,24000.0
2015-04-17 12:35:00,14.26,14.27,14.26,14.27,21000.0,14.26,14.27,14.26,14.27,21000.0
2015-04-17 12:40:00,14.27,14.28,14.26,14.27,18000.0,14.27,14.28,14.26,14.27,18000.0
2015-04-17 12:45:00,14.26,14.28,14.25,14.28,24000.0,14.26,14.28,14.25,14.28,24000.0
2015-04-17 12:50:00,14.28,14.28,14.27,14.27,42000.0,14.28,14.28,14.27,14.27,42000.0
2015-04-17 12:55:00,14.28,14.29,14.28,14.28,24000.0,14.28,14.29,14.28,14.28,24000.0
2015-04-17 13:00:00,14.28,14.29,14.28,14.29,36000.0,14.28,14.29,14.28,14.29,36000.0
2015-04-17 13:05:00,14.29,14.29,14.29,14.29,30000.0,14.29,14.29,14.29,14.29,30000.0
2015-04-17 13:10:00,14.29,14.3,14.29,14.3,70500.0,14.29,14.3,14.29,14.3,70500.0
2015-04-17 13:15:00,14.3,14.31,14.29,14.31,21000.0,14.3,14.31,14.29,14.31,21000.0
2015-04-17 13:20:00,14.31,14.32,14.31,14.31,16500.0,14.31,14.32,14.31,14.31,16500.0
2015-04-17 13:25:00,14.32,14.32,14.31,14.32,39000.0,14.32,14.32,14.31,14.32,39000.0
2015-04-17 13:30:00,14.32,14.32,14.3,14.3,97500.0,14.32,14.32,14.3,14.3,97500.0
2015-04-17 13:35:00,14.29,14.3,14.28,14.29,87000.0,14.29,14.3,14.28,14.29,87000.0
2015-04-17 13:40:00,14.29,14.29,14.28,14.28,112500.0,14.29,14.29,14.28,14.28,112500.0
2015-04-17 13:45:00,14.27,14.3,14.27,14.28,84000.0,14.27,14.3,14.27,14.28,84000.0
2015-04-17 13:50:00,14.28,14.29,14.26,14.27,42000.0,14.28,14.29,14.26,14.27,42000.0
2015-04-17 13:55:00,14.27,14.27,14.25,14.27,43500.0,14.27,14.27,14.25,14.27,43500.0
2015-04-17 14:00:00,14.27,14.27,14.26,14.26,28500.0,14.27,14.27,14.26,14.26,28500.0
2015-04-17 14:05:00,14.26,14.27,14.24,14.24,60000.0,14.26,14.27,14.24,14.24,60000.0
2015-04-17 14:10:00,14.24,14.24,14.23,14.23,22500.0,14.24,14.24,14.23,14.23,22500.0
2015-04-17 14:15:00,14.24,14.24,14.21,14.22,60000.0,14.24,14.24,14.21,14.22,60000.0
2015-04-17 14:20:00,14.21,14.23,14.21,14.23,37500.0,14.21,14.23,14.21,14.23,37500.0
2015-04-17 14:25:00,14.23,14.26,14.23,14.24,46500.0,14.23,14.26,14.23,14.24,46500.0
2015-04-17 14:30:00,14.24,14.24,14.23,14.23,19500.0,14.24,14.24,14.23,14.23,19500.0
2015-04-17 14:35:00,14.23,14.23,14.21,14.22,27000.0,14.23,14.23,14.21,14.22,27000.0
2015-04-17 14:40:00,14.23,14.23,14.22,14.23,27000.0,14.23,14.23,14.22,14.23,27000.0
2015-04-17 14:45:00,14.23,14.23,14.21,14.22,48000.0,14.23,14.23,14.21,14.22,48000.0
2015-04-17 14:50:00,14.21,14.22,14.2,14.21,66000.0,14.21,14.22,14.2,14.21,66000.0
2015-04-17 14:55:00,14.21,14.22,14.21,14.21,37500.0,14.21,14.22,14.21,14.21,37500.0
2015-04-17 15:00:00,14.21,14.23,14.21,14.23,60000.0,14.21,14.23,14.21,14.23,60000.0
2015-04-17 15:05:00,14.22,14.23,14.21,14.23,54000.0,14.22,14.23,14.21,14.23,54000.0
2015-04-17 15:10:00,14.23,14.26,14.23,14.26,94500.0,14.23,14.26,14.23,14.26,94500.0
2015-04-17 15:15:00,14.26,14.26,14.25,14.25,24000.0,14.26,14.26,14.25,14.25,24000.0
2015-04-17 15:20:00,14.25,14.25,14.23,14.24,48000.0,14.25,14.25,14.23,14.24,48000.0
2015-04-17 15:25:00,14.25,14.26,14.25,14.26,79500.0,14.25,14.26,14.25,14.26,79500.0
2015-04-17 15:30:00,14.26,14.28,14.26,14.27,75000.0,14.26,14.28,14.26,14.27,75000.0
2015-04-17 15:35:00,14.28,14.3,14.28,14.29,63000.0,14.28,14.3,14.28,14.29,63000.0
2015-04-17 15:40:00,14.29,14.29,14.28,14.29,81000.0,14.29,14.29,14.28,14.29,81000.0
2015-04-17 15:45:00,14.28,14.29,14.28,14.28,85500.0,14.28,14.29,14.28,14.28,85500.0
2015-04-17 15:50:00,14.28,14.28,14.27,14.28,97500.0,14.28,14.28,14.27,14.28,97500.0
2015-04-17 15:55:00,14.27,14.28,14.26,14.27,228000.0,14.27,14.28,14.26,14.27,228000.0
2015-04-20 09:30:00,14.38,14.39,14.29,14.29,129000.0,14.38,14.39,14.29,14.29,129000.0
2015-04-20 09:35:00,14.29,14.38,14.29,14.33,63000.0,14.29,14.38,14.29,14.33,63000.0
2015-04-20 09:40:00,14.34,14.39,14.34,14.37,42000.0,14.34,14.39,14.34,14.37,42000.0
2015-04-20 09:45:00,14.39,14.46,14.39,14.46,186000.0,14.39,14.46,14.39,14.46,186000.0
2015-04-20 09:50:00,14.46,14.48,14.45,14.48,102000.0,14.46,14.48,14.45,14.48,102000.0
2015-04-20 09:55:00,14.48,14.48,14.46,14.47,126000.0,14.48,14.48,14.46,14.47,126000.0
2015-04-20 10:00:00,14.46,14.47,14.43,14.43,49500.0,14.46,14.47,14.43,14.43,49500.0
2015-04-20 10:05:00,14.43,14.45,14.43,14.45,24000.0,14.43,14.45,14.43,14.45,24000.0
2015-04-20 10:10:00,14.45,14.45,14.43,14.44,64500.0,14.45,14.45,14.43,14.44,64500.0
2015-04-20 10:15:00,14.45,14.46,14.44,14.45,49500.0,14.45,14.46,14.44,14.45,49500.0
2015-04-20 10:20:00,14.45,14.47,14.45,14.46,57000.0,14.45,14.47,14.45,14.46,57000.0
2015-04-20 10:25:00,14.46,14.47,14.44,14.44,45000.0,14.46,14.47,14.44,14.44,45000.0
2015-04-20 10:30:00,14.45,14.46,14.43,14.43,55500.0,14.45,14.46,14.43,14.43,55500.0
2015-04-20 10:35:00,14.43,14.44,14.42,14.42,52500.0,14.43,14.44,14.42,14.42,52500.0
2015-04-20 10:40:00,14.42,14.44,14.42,14.42,115500.0,14.42,14.44,14.42,14.42,115500.0
2015-04-20 10:45:00,14.42,14.46,14.42,14.46,58500.0,14.42,14.46,14.42,14.46,58500.0
2015-04-20 10:50:00,14.46,14.5,14.46,14.47,216000.0,14.46,14.5,14.46,14.47,216000.0
2015-04-20 10:55:00,14.48,14.5,14.46,14.47,141000.0,14.48,14.5,14.46,14.47,141000.0
2015-04-20 11:00:00,14.48,14.49,14.48,14.49,57000.0,14.48,14.49,14.48,14.49,57000.0
2015-04-20 11:05:00,14.48,14.49,14.48,14.49,82500.0,14.48,14.49,14.48,14.49,82500.0
2015-04-20 11:10:00,14.49,14.5,14.49,14.5,117000.0,14.49,14.5,14.49,14.5,117000.0
2015-04-20 11:15:00,14.51,14.53,14.51,14.52,58500.0,14.51,14.53,14.51,14.52,58500.0
2015-04-20 11:20:00,14.52,14.54,14.52,14.53,57000.0,14.52,14.54,14.52,14.53,57000.0
2015-04-20 11:25:00,14.53,14.53,14.5,14.51,193500.0,14.53,14.53,14.5,14.51,193500.0
2015-04-20 11:30:00,14.51,14.51,14.49,14.5,45000.0,14.51,14.51,14.49,14.5,45000.0
2015-04-20 11:35:00,14.5,14.51,14.48,14.48,31500.0,14.5,14.51,14.48,14.48,31500.0
2015-04-20 11:40:00,14.48,14.5,14.48,14.48,49500.0,14.48,14.5,14.48,14.48,49500.0
2015-04-20 11:45:00,14.48,14.5,14.47,14.47,342000.0,14.48,14.5,14.47,14.47,342000.0
2015-04-20 11:50:00,14.47,14.49,14.47,14.49,96000.0,14.47,14.49,14.47,14.49,96000.0
2015-04-20 11:55:00,14.48,14.5,14.48,14.5,39000.0,14.48,14.5,14.48,14.5,39000.0
2015-04-20 12:00:00,14.5,14.5,14.49,14.49,54000.0,14.5,14.5,14.49,14.49,54000.0
2015-04-20 12:05:00,14.49,14.49,14.47,14.47,63000.0,14.49,14.49,14.47,14.47,63000.0
2015-04-20 12:10:00,14.48,14.48,14.46,14.46,22500.0,14.48,14.48,14.46,14.46,22500.0
2015-04-20 12:15:00,14.46,14.46,14.45,14.45,39000.0,14.46,14.46,14.45,14.45,39000.0
2015-04-20 12:20:00,14.45,14.47,14.45,14.45,51000.0,14.45,14.47,14.45,14.45,51000.0
2015-04-20 12:25:00,14.46,14.46,14.44,14.44,22500.0,14.46,14.46,14.44,14.44,22500.0
2015-04-20 12:30:00,14.44,14.47,14.44,14.47,34500.0,14.44,14.47,14.44,14.47,34500.0
2015-04-20 12:35:00,14.46,14.46,14.44,14.44,12000.0,14.46,14.46,14.44,14.44,12000.0
2015-04-20 12:40:00,14.44,14.45,14.44,14.45,31500.0,14.44,14.45,14.44,14.45,31500.0
2015-04-20 12:45:00,14.44,14.45,14.44,14.44,33000.0,14.44,14.45,14.44,14.44,33000.0
2015-04-20 12:50:00,14.44,14.44,14.43,14.43,106500.0,14.44,14.44,14.43,14.43,106500.0
2015-04-20 12:55:00,14.43,14.44,14.43,14.44,88500.0,14.43,14.44,14.43,14.44,88500.0
2015-04-20 13:00:00,14.44,14.44,14.43,14.43,25500.0,14.44,14.44,14.43,14.43,25500.0
2015-04-20 13:05:00,14.43,14.43,14.41,14.42,78000.0,14.43,14.43,14.41,14.42,78000.0
2015-04-20 13:10:00,14.42,14.44,14.42,14.44,90000.0,14.42,14.44,14.42,14.44,90000.0
2015-04-20 13:15:00,14.44,14.44,14.43,14.44,55500.0,14.44,14.44,14.43,14.44,55500.0
2015-04-20 13:20:00,14.44,14.46,14.44,14.45,19500.0,14.44,14.46,14.44,14.45,19500.0
2015-04-20 13:25:00,14.45,14.45,14.45,14.45,33000.0,14.45,14.45,14.45,14.45,33000.0
2015-04-20 13:30:00,14.46,14.46,14.45,14.45,22500.0,14.46,14.46,14.45,14.45,22500.0
2015-04-20 13:35:00,14.44,14.46,14.44,14.46,19500.0,14.44,14.46,14.44,14.46,19500.0
2015-04-20 13:40:00,14.46,14.48,14.46,14.47,13500.0,14.46,14.48,14.46,14.47,13500.0
2015-04-20 13:45:00,14.47,14.48,14.46,14.47,42000.0,14.47,14.48,14.46,14.47,42000.0
2015-04-20 13:50:00,14.47,14.47,14.46,14.46,42000.0,14.47,14.47,14.46,14.46,42000.0
2015-04-20 13:55:00,14.46,14.46,14.46,14.46,130500.0,14.46,14.46,14.46,14.46,130500.0
2015-04-20 14:00:00,14.46,14.48,14.46,14.48,72000.0,14.46,14.48,14.46,14.48,72000.0
2015-04-20 14:05:00,14.47,14.48,14.47,14.47,61500.0,14.47,14.48,14.47,14.47,61500.0
2015-04-20 14:10:00,14.47,14.48,14.47,14.47,36000.0,14.47,14.48,14.47,14.47,36000.0
2015-04-20 14:15:00,14.48,14.48,14.47,14.47,46500.0,14.48,14.48,14.47,14.47,46500.0
2015-04-20 14:20:00,14.47,14.49,14.47,14.48,96000.0,14.47,14.49,14.47,14.48,96000.0
2015-04-20 14:25:00,14.48,14.48,14.48,14.48,27000.0,14.48,14.48,14.48,14.48,27000.0
2015-04-20 14:30:00,14.48,14.48,14.47,14.48,79500.0,14.48,14.48,14.47,14.48,79500.0
2015-04-20 14:35:00,14.48,14.49,14.48,14.49,15000.0,14.48,14.49,14.48,14.49,15000.0
2015-04-20 14:40:00,14.49,14.5,14.49,14.5,171000.0,14.49,14.5,14.49,14.5,171000.0
2015-04-20 14:45:00,14.51,14.51,14.5,14.51,25500.0,14.51,14.51,14.5,14.51,25500.0
2015-04-20 14:50:00,14.51,14.51,14.49,14.49,54000.0,14.51,14.51,14.49,14.49,54000.0
2015-04-20 14:55:00,14.49,14.49,14.49,14.49,73500.0,14.49,14.49,14.49,14.49,73500.0
2015-04-20 15:00:00,14.49,14.5,14.48,14.49,55500.0,14.49,14.5,14.48,14.49,55500.0
2015-04-20 15:05:00,14.49,14.49,14.48,14.49,151500.0,14.49,14.49,14.48,14.49,151500.0
2015-04-20 15:10:00,14.49,14.49,14.48,14.48,178500.0,14.49,14.49,14.48,14.48,178500.0
2015-04-20 15:15:00,14.48,14.49,14.48,14.48,67500.0,14.48,14.49,14.48,14.48,67500.0
2015-04-20 15:20:00,14.48,14.49,14.48,14.48,63000.0,14.48,14.49,14.48,14.48,63000.0
2015-04-20 15:25:00,14.47,14.48,14.47,14.48,42000.0,14.47,14.48,14.47,14.48,42000.0
2015-04-20 15:30:00,14.48,14.48,14.47,14.47,69000.0,14.48,14.48,14.47,14.47,69000.0
2015-04-20 15:35:00,14.48,14.48,14.47,14.47,69000.0,14.48,14.48,14.47,14.47,69000.0
2015-04-20 15:40:00,14.46,14.47,14.45,14.46,112500.0,14.46,14.47,14.45,14.46,112500.0
2015-04-20 15:45:00,14.46,14.46,14.45,14.45,133500.0,14.46,14.46,14.45,14.45,133500.0
2015-04-20 15:50:00,14.46,14.47,14.45,14.46,123000.0,14.46,14.47,14.45,14.46,123000.0
2015-04-20 15:55:00,14.46,14.48,14.46,14.48,678000.0,14.46,14.48,14.46,14.48,678000.0
2015-04-21 09:30:00,14.58,14.66,14.56,14.62,331500.0,14.58,14.66,14.56,14.62,331500.0
2015-04-21 09:35:00,14.62,14.63,14.58,14.62,57000.0,14.62,14.63,14.58,14.62,57000.0
2015-04-21 09:40:00,14.62,14.62,14.53,14.53,132000.0,14.62,14.62,14.53,14.53,132000.0
2015-04-21 09:45:00,14.55,14.59,14.54,14.57,117000.0,14.55,14.59,14.54,14.57,117000.0
2015-04-21 09:50:00,14.57,14.58,14.54,14.54,51000.0,14.57,14.58,14.54,14.54,51000.0
2015-04-21 09:55:00,14.55,14.56,14.48,14.48,120000.0,14.55,14.56,14.48,14.48,120000.0
2015-04-21 10:00:00,14.47,14.51,14.47,14.51,58500.0,14.47,14.51,14.47,14.51,58500.0
2015-04-21 10:05:00,14.5,14.5,14.45,14.46,184500.0,14.5,14.5,14.45,14.46,184500.0
2015-04-21 10:10:00,14.47,14.5,14.46,14.46,82500.0,14.47,14.5,14.46,14.46,82500.0
2015-04-21 10:15:00,14.46,14.46,14.44,14.46,88500.0,14.46,14.46,14.44,14.46,88500.0
2015-04-21 10:20:00,14.47,14.49,14.46,14.49,36000.0,14.47,14.49,14.46,14.49,36000.0
2015-04-21 10:25:00,14.49,14.49,14.48,14.48,7500.0,14.49,14.49,14.48,14.48,7500.0
2015-04-21 10:30:00,14.47,14.47,14.45,14.47,42000.0,14.47,14.47,14.45,14.47,42000.0
2015-04-21 10:35:00,14.47,14.48,14.46,14.48,22500.0,14.47,14.48,14.46,14.48,22500.0
2015-04-21 10:40:00,14.48,14.48,14.45,14.46,30000.0,14.48,14.48,14.45,14.46,30000.0
2015-04-21 10:45:00,14.47,14.47,14.46,14.47,34500.0,14.47,14.47,14.46,14.47,34500.0
2015-04-21 10:50:00,14.47,14.48,14.46,14.48,43500.0,14.47,14.48,14.46,14.48,43500.0
2015-04-21 10:55:00,14.49,14.5,14.48,14.48,37500.0,14.49,14.5,14.48,14.48,37500.0
2015-04-21 11:00:00,14.48,14.48,14.46,14.48,24000.0,14.48,14.48,14.46,14.48,24000.0
2015-04-21 11:05:00,14.49,14.49,14.48,14.48,30000.0,14.49,14.49,14.48,14.48,30000.0
2015-04-21 11:10:00,14.48,14.49,14.47,14.48,33000.0,14.48,14.49,14.47,14.48,33000.0
2015-04-21 11:15:00,14.47,14.48,14.45,14.46,148500.0,14.47,14.48,14.45,14.46,148500.0
2015-04-21 11:20:00,14.47,14.47,14.46,14.46,31500.0,14.47,14.47,14.46,14.46,31500.0
2015-04-21 11:25:00,14.45,14.46,14.43,14.43,67500.0,14.45,14.46,14.43,14.43,67500.0
2015-04-21 11:30:00,14.43,14.48,14.43,14.47,52500.0,14.43,14.48,14.43,14.47,52500.0
2015-04-21 11:35:00,14.47,14.48,14.47,14.47,28500.0,14.47,14.48,14.47,14.47,28500.0
2015-04-21 11:40:00,14.47,14.48,14.46,14.46,177000.0,14.47,14.48,14.46,14.46,177000.0
2015-04-21 11:45:00,14.46,14.46,14.44,14.44,51000.0,14.46,14.46,14.44,14.44,51000.0
2015-04-21 11:50:00,14.45,14.46,14.45,14.46,103500.0,14.45,14.46,14.45,14.46,103500.0
2015-04-21 11:55:00,14.46,14.46,14.43,14.44,34500.0,14.46,14.46,14.43,14.44,34500.0
2015-04-21 12:00:00,14.44,14.44,14.43,14.44,51000.0,14.44,14.44,14.43,14.44,51000.0
2015-04-21 12:05:00,14.44,14.44,14.43,14.44,34500.0,14.44,14.44,14.43,14.44,34500.0
2015-04-21 12:10:00,14.44,14.44,14.43,14.44,42000.0,14.44,14.44,14.43,14.44,42000.0
2015-04-21 12:15:00,14.44,14.44,14.41,14.41,45000.0,14.44,14.44,14.41,14.41,45000.0
2015-04-21 12:20:00,14.41,14.43,14.41,14.42,66000.0,14.41,14.43,14.41,14.42,66000.0
2015-04-21 12:25:00,14.43,14.43,14.41,14.41,66000.0,14.43,14.43,14.41,14.41,66000.0
2015-04-21 12:30:00,14.42,14.42,14.42,14.42,37500.0,14.42,14.42,14.42,14.42,37500.0
2015-04-21 12:35:00,14.41,14.43,14.41,14.42,21000.0,14.41,14.43,14.41,14.42,21000.0
2015-04-21 12:40:00,14.42,14.42,14.41,14.42,37500.0,14.42,14.42,14.41,14.42,37500.0
2015-04-21 12:45:00,14.42,14.43,14.42,14.43,75000.0,14.42,14.43,14.42,14.43,75000.0
2015-04-21 12:50:00,14.43,14.44,14.43,14.44,106500.0,14.43,14.44,14.43,14.44,106500.0
2015-04-21 12:55:00,14.45,14.46,14.45,14.45,33000.0,14.45,14.46,14.45,14.45,33000.0
2015-04-21 13:00:00,14.45,14.46,14.45,14.46,37500.0,14.45,14.46,14.45,14.46,37500.0
2015-04-21 13:05:00,14.46,14.48,14.45,14.48,135000.0,14.46,14.48,14.45,14.48,135000.0
2015-04-21 13:10:00,14.47,14.5,14.47,14.49,81000.0,14.47,14.5,14.47,14.49,81000.0
2015-04-21 13:15:00,14.49,14.5,14.49,14.49,18000.0,14.49,14.5,14.49,14.49,18000.0
2015-04-21 13:20:00,14.49,14.51,14.49,14.51,18000.0,14.49,14.51,14.49,14.51,18000.0
2015-04-21 13:25:00,14.5,14.51,14.5,14.51,21000.0,14.5,14.51,14.5,14.51,21000.0
2015-04-21 13:30:00,14.51,14.51,14.5,14.5,25500.0,14.51,14.51,14.5,14.5,25500.0
2015-04-21 13:35:00,14.5,14.51,14.48,14.48,46500.0,14.5,14.51,14.48,14.48,46500.0
2015-04-21 13:40:00,14.48,14.5,14.48,14.5,31500.0,14.48,14.5,14.48,14.5,31500.0
2015-04-21 13:45:00,14.5,14.5,14.48,14.48,25500.0,14.5,14.5,14.48,14.48,25500.0
2015-04-21 13:50:00,14.48,14.5,14.48,14.5,25500.0,14.48,14.5,14.48,14.5,25500.0
2015-04-21 13:55:00,14.48,14.49,14.47,14.47,187500.0,14.48,14.49,14.47,14.47,187500.0
2015-04-21 14:00:00,14.47,14.47,14.45,14.46,97500.0,14.47,14.47,14.45,14.46,97500.0
2015-04-21 14:05:00,14.46,14.46,14.44,14.45,73500.0,14.46,14.46,14.44,14.45,73500.0
2015-04-21 14:10:00,14.44,14.45,14.44,14.44,67500.0,14.44,14.45,14.44,14.44,67500.0
2015-04-21 14:15:00,14.44,14.47,14.44,14.46,34500.0,14.44,14.47,14.44,14.46,34500.0
2015-04-21 14:20:00,14.46,14.48,14.46,14.48,103500.0,14.46,14.48,14.46,14.48,103500.0
2015-04-21 14:25:00,14.48,14.48,14.48,14.48,18000.0,14.48,14.48,14.48,14.48,18000.0
2015-04-21 14:30:00,14.48,14.5,14.48,14.5,204000.0,14.48,14.5,14.48,14.5,204000.0
2015-04-21 14:35:00,14.49,14.49,14.48,14.49,37500.0,14.49,14.49,14.48,14.49,37500.0
2015-04-21 14:40:00,14.49,14.49,14.48,14.48,43500.0,14.49,14.49,14.48,14.48,43500.0
2015-04-21 14:45:00,14.48,14.5,14.48,14.49,48000.0,14.48,14.5,14.48,14.49,48000.0
2015-04-21 14:50:00,14.49,14.49,14.48,14.48,36000.0,14.49,14.49,14.48,14.48,36000.0
2015-04-21 14:55:00,14.49,14.49,14.47,14.48,76500.0,14.49,14.49,14.47,14.48,76500.0
2015-04-21 15:00:00,14.48,14.49,14.48,14.48,46500.0,14.48,14.49,14.48,14.48,46500.0
2015-04-21 15:05:00,14.48,14.49,14.48,14.49,42000.0,14.48,14.49,14.48,14.49,42000.0
2015-04-21 15:10:00,14.49,14.49,14.48,14.49,36000.0,14.49,14.49,14.48,14.49,36000.0
2015-04-21 15:15:00,14.49,14.5,14.49,14.5,55500.0,14.49,14.5,14.49,14.5,55500.0
2015-04-21 15:20:00,14.49,14.5,14.48,14.5,64500.0,14.49,14.5,14.48,14.5,64500.0
2015-04-21 15:25:00,14.5,14.5,14.48,14.49,45000.0,14.5,14.5,14.48,14.49,45000.0
2015-04-21 15:30:00,14.49,14.49,14.46,14.48,136500.0,14.49,14.49,14.46,14.48,136500.0
2015-04-21 15:35:00,14.47,14.48,14.47,14.47,87000.0,14.47,14.48,14.47,14.47,87000.0
2015-04-21 15:40:00,14.47,14.49,14.46,14.46,90000.0,14.47,14.49,14.46,14.46,90000.0
2015-04-21 15:45:00,14.46,14.46,14.44,14.44,109500.0,14.46,14.46,14.44,14.44,109500.0
2015-04-21 15:50:00,14.45,14.46,14.45,14.45,187500.0,14.45,14.46,14.45,14.45,187500.0
2015-04-21 15:55:00,14.46,14.47,14.46,14.47,349500.0,14.46,14.47,14.46,14.47,349500.0
2015-04-22 09:30:00,14.47,14.48,14.42,14.43,153000.0,14.47,14.48,14.42,14.43,153000.0
2015-04-22 09:35:00,14.44,14.44,14.37,14.38,87000.0,14.44,14.44,14.37,14.38,87000.0
2015-04-22 09:40:00,14.37,14.38,14.33,14.35,133500.0,14.37,14.38,14.33,14.35,133500.0
2015-04-22 09:45:00,14.36,14.36,14.31,14.33,127500.0,14.36,14.36,14.31,14.33,127500.0
2015-04-22 09:50:00,14.32,14.41,14.32,14.39,169500.0,14.32,14.41,14.32,14.39,169500.0
2015-04-22 09:55:00,14.39,14.4,14.37,14.37,117000.0,14.39,14.4,14.37,14.37,117000.0
2015-04-22 10:00:00,14.38,14.4,14.35,14.38,100500.0,14.38,14.4,14.35,14.38,100500.0
2015-04-22 10:05:00,14.37,14.4,14.36,14.38,81000.0,14.37,14.4,14.36,14.38,81000.0
2015-04-22 10:10:00,14.37,14.38,14.35,14.37,117000.0,14.37,14.38,14.35,14.37,117000.0
2015-04-22 10:15:00,14.37,14.37,14.33,14.36,91500.0,14.37,14.37,14.33,14.36,91500.0
2015-04-22 10:20:00,14.36,14.37,14.34,14.35,57000.0,14.36,14.37,14.34,14.35,57000.0
2015-04-22 10:25:00,14.34,14.36,14.32,14.32,82500.0,14.34,14.36,14.32,14.32,82500.0
2015-04-22 10:30:00,14.34,14.34,14.29,14.32,169500.0,14.34,14.34,14.29,14.32,169500.0
2015-04-22 10:35:00,14.32,14.33,14.3,14.3,43500.0,14.32,14.33,14.3,14.3,43500.0
2015-04-22 10:40:00,14.31,14.33,14.28,14.32,88500.0,14.31,14.33,14.28,14.32,88500.0
2015-04-22 10:45:00,14.32,14.32,14.29,14.32,108000.0,14.32,14.32,14.29,14.32,108000.0
2015-04-22 10:50:00,14.31,14.34,14.31,14.33,55500.0,14.31,14.34,14.31,14.33,55500.0
2015-04-22 10:55:00,14.33,14.33,14.31,14.32,67500.0,14.33,14.33,14.31,14.32,67500.0
2015-04-22 11:00:00,14.32,14.34,14.32,14.33,96000.0,14.32,14.34,14.32,14.33,96000.0
2015-04-22 11:05:00,14.33,14.34,14.33,14.33,45000.0,14.33,14.34,14.33,14.33,45000.0
2015-04-22 11:10:00,14.33,14.35,14.32,14.32,91500.0,14.33,14.35,14.32,14.32,91500.0
2015-04-22 11:15:00,14.32,14.34,14.32,14.33,52500.0,14.32,14.34,14.32,14.33,52500.0
2015-04-22 11:20:00,14.33,14.33,14.31,14.31,63000.0,14.33,14.33,14.31,14.31,63000.0
2015-04-22 11:25:00,14.31,14.31,14.28,14.3,82500.0,14.31,14.31,14.28,14.3,82500.0
2015-04-22 11:30:00,14.3,14.32,14.29,14.3,75000.0,14.3,14.32,14.29,14.3,75000.0
2015-04-22 11:35:00,14.3,14.34,14.29,14.34,99000.0,14.3,14.34,14.29,14.34,99000.0
2015-04-22 11:40:00,14.34,14.34,14.31,14.32,54000.0,14.34,14.34,14.31,14.32,54000.0
2015-04-22 11:45:00,14.33,14.35,14.32,14.35,61500.0,14.33,14.35,14.32,14.35,61500.0
2015-04-22 11:50:00,14.34,14.36,14.33,14.36,37500.0,14.34,14.36,14.33,14.36,37500.0
2015-04-22 11:55:00,14.36,14.36,14.35,14.36,39000.0,14.36,14.36,14.35,14.36,39000.0
2015-04-22 12:00:00,14.35,14.36,14.31,14.32,82500.0,14.35,14.36,14.31,14.32,82500.0
2015-04-22 12:05:00,14.32,14.33,14.31,14.33,27000.0,14.32,14.33,14.31,14.33,27000.0
2015-04-22 12:10:00,14.32,14.33,14.32,14.32,22500.0,14.32,14.33,14.32,14.32,22500.0
2015-04-22 12:15:00,14.32,14.34,14.32,14.34,24000.0,14.32,14.34,14.32,14.34,24000.0
2015-04-22 12:20:00,14.34,14.37,14.33,14.35,105000.0,14.34,14.37,14.33,14.35,105000.0
2015-04-22 12:25:00,14.35,14.41,14.35,14.38,256500.0,14.35,14.41,14.35,14.38,256500.0
2015-04-22 12:30:00,14.39,14.41,14.37,14.4,129000.0,14.39,14.41,14.37,14.4,129000.0
2015-04-22 12:35:00,14.4,14.42,14.38,14.38,237000.0,14.4,14.42,14.38,14.38,237000.0
2015-04-22 12:40:00,14.39,14.39,14.37,14.37,19500.0,14.39,14.39,14.37,14.37,19500.0
2015-04-22 12:45:00,14.37,14.4,14.37,14.4,24000.0,14.37,14.4,14.37,14.4,24000.0
2015-04-22 12:50:00,14.4,14.4,14.38,14.4,34500.0,14.4,14.4,14.38,14.4,34500.0
2015-04-22 12:55:00,14.41,14.43,14.4,14.4,49500.0,14.41,14.43,14.4,14.4,49500.0
2015-04-22 13:00:00,14.4,14.42,14.37,14.41,141000.0,14.4,14.42,14.37,14.41,141000.0
2015-04-22 13:05:00,14.41,14.41,14.4,14.41,52500.0,14.41,14.41,14.4,14.41,52500.0
2015-04-22 13:10:00,14.41,14.41,14.39,14.4,43500.0,14.41,14.41,14.39,14.4,43500.0
2015-04-22 13:15:00,14.4,14.42,14.4,14.41,45000.0,14.4,14.42,14.4,14.41,45000.0
2015-04-22 13:20:00,14.41,14.42,14.41,14.41,34500.0,14.41,14.42,14.41,14.41,34500.0
2015-04-22 13:25:00,14.41,14.42,14.41,14.41,34500.0,14.41,14.42,14.41,14.41,34500.0
2015-04-22 13:30:00,14.41,14.44,14.41,14.42,46500.0,14.41,14.44,14.41,14.42,46500.0
2015-04-22 13:35:00,14.41,14.42,14.4,14.41,21000.0,14.41,14.42,14.4,14.41,21000.0
2015-04-22 13:40:00,14.41,14.42,14.4,14.42,106500.0,14.41,14.42,14.4,14.42,106500.0
2015-04-22 13:45:00,14.41,14.41,14.39,14.39,43500.0,14.41,14.41,14.39,14.39,43500.0
2015-04-22 13:50:00,14.39,14.42,14.38,14.42,93000.0,14.39,14.42,14.38,14.42,93000.0
2015-04-22 13:55:00,14.41,14.43,14.41,14.43,30000.0,14.41,14.43,14.41,14.43,30000.0
2015-04-22 14:00:00,14.43,14.43,14.42,14.42,19500.0,14.43,14.43,14.42,14.42,19500.0
2015-04-22 14:05:00,14.43,14.43,14.42,14.42,63000.0,14.43,14.43,14.42,14.42,63000.0
2015-04-22 14:10:00,14.42,14.44,14.42,14.43,106500.0,14.42,14.44,14.42,14.43,106500.0
2015-04-22 14:15:00,14.43,14.48,14.43,14.48,202500.0,14.43,14.48,14.43,14.48,202500.0
2015-04-22 14:20:00,14.47,14.48,14.46,14.47,79500.0,14.47,14.48,14.46,14.47,79500.0
2015-04-22 14:25:00,14.48,14.48,14.44,14.45,90000.0,14.48,14.48,14.44,14.45,90000.0
2015-04-22 14:30:00,14.45,14.47,14.45,14.45,60000.0,14.45,14.47,14.45,14.45,60000.0
2015-04-22 14:35:00,14.46,14.48,14.46,14.47,51000.0,14.46,14.48,14.46,14.47,51000.0
2015-04-22 14:40:00,14.48,14.48,14.47,14.47,189000.0,14.48,14.48,14.47,14.47,189000.0
2015-04-22 14:45:00,14.47,14.49,14.45,14.47,381000.0,14.47,14.49,14.45,14.47,381000.0
2015-04-22 14:50:00,14.47,14.47,14.43,14.44,444000.0,14.47,14.47,14.43,14.44,444000.0
2015-04-22 14:55:00,14.44,14.47,14.44,14.46,70500.0,14.44,14.47,14.44,14.46,70500.0
2015-04-22 15:00:00,14.47,14.47,14.45,14.45,78000.0,14.47,14.47,14.45,14.45,78000.0
2015-04-22 15:05:00,14.45,14.46,14.45,14.46,51000.0,14.45,14.46,14.45,14.46,51000.0
2015-04-22 15:10:00,14.46,14.48,14.46,14.47,150000.0,14.46,14.48,14.46,14.47,150000.0
2015-04-22 15:15:00,14.47,14.48,14.46,14.47,57000.0,14.47,14.48,14.46,14.47,57000.0
2015-04-22 15:20:00,14.47,14.48,14.46,14.47,154500.0,14.47,14.48,14.46,14.47,154500.0
2015-04-22 15:25:00,14.47,14.48,14.47,14.47,112500.0,14.47,14.48,14.47,14.47,112500.0
2015-04-22 15:30:00,14.47,14.47,14.44,14.45,118500.0,14.47,14.47,14.44,14.45,118500.0
2015-04-22 15:35:00,14.45,14.45,14.42,14.44,151500.0,14.45,14.45,14.42,14.44,151500.0
2015-04-22 15:40:00,14.43,14.45,14.43,14.44,198000.0,14.43,14.45,14.43,14.44,198000.0
2015-04-22 15:45:00,14.44,14.46,14.44,14.46,139500.0,14.44,14.46,14.44,14.46,139500.0
2015-04-22 15:50:00,14.46,14.47,14.45,14.47,319500.0,14.46,14.47,14.45,14.47,319500.0
2015-04-22 15:55:00,14.47,14.49,14.44,14.44,724500.0,14.47,14.49,14.44,14.44,724500.0
2015-04-23 09:30:00,15.0,15.22,14.93,15.0,1423500.0,15.0,15.22,14.93,15.0,1423500.0
2015-04-23 09:35:00,15.04,15.28,15.01,15.27,505500.0,15.04,15.28,15.01,15.27,505500.0
2015-04-23 09:40:00,15.24,15.26,15.08,15.2,478500.0,15.24,15.26,15.08,15.2,478500.0
2015-04-23 09:45:00,15.18,15.26,15.13,15.23,274500.0,15.18,15.26,15.13,15.23,274500.0
2015-04-23 09:50:00,15.21,15.36,15.19,15.33,681000.0,15.21,15.36,15.19,15.33,681000.0
2015-04-23 09:55:00,15.34,15.35,15.24,15.3,274500.0,15.34,15.35,15.24,15.3,274500.0
2015-04-23 10:00:00,15.31,15.37,15.27,15.34,331500.0,15.31,15.37,15.27,15.34,331500.0
2015-04-23 10:05:00,15.34,15.36,15.31,15.34,238500.0,15.34,15.36,15.31,15.34,238500.0
2015-04-23 10:10:00,15.34,15.34,15.2,15.21,625500.0,15.34,15.34,15.2,15.21,625500.0
2015-04-23 10:15:00,15.22,15.26,15.21,15.22,208500.0,15.22,15.26,15.21,15.22,208500.0
2015-04-23 10:20:00,15.22,15.24,15.16,15.2,267000.0,15.22,15.24,15.16,15.2,267000.0
2015-04-23 10:25:00,15.19,15.21,15.18,15.2,172500.0,15.19,15.21,15.18,15.2,172500.0
2015-04-23 10:30:00,15.2,15.24,15.19,15.2,223500.0,15.2,15.24,15.19,15.2,223500.0
2015-04-23 10:35:00,15.2,15.2,15.17,15.17,114000.0,15.2,15.2,15.17,15.17,114000.0
2015-04-23 10:40:00,15.19,15.25,15.19,15.23,150000.0,15.19,15.25,15.19,15.23,150000.0
2015-04-23 10:45:00,15.24,15.25,15.2,15.2,148500.0,15.24,15.25,15.2,15.2,148500.0
2015-04-23 10:50:00,15.21,15.23,15.17,15.19,97500.0,15.21,15.23,15.17,15.19,97500.0
2015-04-23 10:55:00,15.21,15.24,15.2,15.2,111000.0,15.21,15.24,15.2,15.2,111000.0
2015-04-23 11:00:00,15.19,15.23,15.19,15.23,121500.0,15.19,15.23,15.19,15.23,121500.0
2015-04-23 11:05:00,15.23,15.24,15.21,15.22,121500.0,15.23,15.24,15.21,15.22,121500.0
2015-04-23 11:10:00,15.22,15.22,15.19,15.22,105000.0,15.22,15.22,15.19,15.22,105000.0
2015-04-23 11:15:00,15.23,15.28,15.23,15.27,273000.0,15.23,15.28,15.23,15.27,273000.0
2015-04-23 11:20:00,15.27,15.28,15.26,15.28,181500.0,15.27,15.28,15.26,15.28,181500.0
2015-04-23 11:25:00,15.29,15.31,15.27,15.28,145500.0,15.29,15.31,15.27,15.28,145500.0
2015-04-23 11:30:00,15.27,15.32,15.27,15.32,82500.0,15.27,15.32,15.27,15.32,82500.0
2015-04-23 11:35:00,15.31,15.34,15.31,15.32,232500.0,15.31,15.34,15.31,15.32,232500.0
2015-04-23 11:40:00,15.32,15.32,15.23,15.27,198000.0,15.32,15.32,15.23,15.27,198000.0
2015-04-23 11:45:00,15.27,15.3,15.27,15.3,141000.0,15.27,15.3,15.27,15.3,141000.0
2015-04-23 11:50:00,15.3,15.32,15.28,15.31,201000.0,15.3,15.32,15.28,15.31,201000.0
2015-04-23 11:55:00,15.31,15.33,15.3,15.3,87000.0,15.31,15.33,15.3,15.3,87000.0
2015-04-23 12:00:00,15.3,15.3,15.25,15.26,132000.0,15.3,15.3,15.25,15.26,132000.0
2015-04-23 12:05:00,15.26,15.28,15.25,15.27,58500.0,15.26,15.28,15.25,15.27,58500.0
2015-04-23 12:10:00,15.27,15.28,15.26,15.27,115500.0,15.27,15.28,15.26,15.27,115500.0
2015-04-23 12:15:00,15.27,15.29,15.27,15.28,75000.0,15.27,15.29,15.27,15.28,75000.0
2015-04-23 12:20:00,15.29,15.29,15.26,15.27,97500.0,15.29,15.29,15.26,15.27,97500.0
2015-04-23 12:25:00,15.27,15.27,15.26,15.27,91500.0,15.27,15.27,15.26,15.27,91500.0
2015-04-23 12:30:00,15.27,15.27,15.21,15.22,135000.0,15.27,15.27,15.21,15.22,135000.0
2015-04-23 12:35:00,15.23,15.25,15.22,15.22,100500.0,15.23,15.25,15.22,15.22,100500.0
2015-04-23 12:40:00,15.23,15.26,15.23,15.26,61500.0,15.23,15.26,15.23,15.26,61500.0
2015-04-23 12:45:00,15.26,15.29,15.26,15.26,121500.0,15.26,15.29,15.26,15.26,121500.0
2015-04-23 12:50:00,15.25,15.27,15.25,15.26,36000.0,15.25,15.27,15.25,15.26,36000.0
2015-04-23 12:55:00,15.26,15.27,15.21,15.24,172500.0,15.26,15.27,15.21,15.24,172500.0
2015-04-23 13:00:00,15.24,15.25,15.23,15.23,39000.0,15.24,15.25,15.23,15.23,39000.0
2015-04-23 13:05:00,15.23,15.23,15.17,15.17,121500.0,15.23,15.23,15.17,15.17,121500.0
2015-04-23 13:10:00,15.18,15.21,15.17,15.21,48000.0,15.18,15.21,15.17,15.21,48000.0
2015-04-23 13:15:00,15.21,15.22,15.19,15.2,37500.0,15.21,15.22,15.19,15.2,37500.0
2015-04-23 13:20:00,15.2,15.21,15.18,15.19,136500.0,15.2,15.21,15.18,15.19,136500.0
2015-04-23 13:25:00,15.19,15.2,15.18,15.18,81000.0,15.19,15.2,15.18,15.18,81000.0
2015-04-23 13:30:00,15.17,15.17,15.14,15.15,189000.0,15.17,15.17,15.14,15.15,189000.0
2015-04-23 13:35:00,15.15,15.17,15.14,15.17,106500.0,15.15,15.17,15.14,15.17,106500.0
2015-04-23 13:40:00,15.16,15.17,15.16,15.16,54000.0,15.16,15.17,15.16,15.16,54000.0
2015-04-23 13:45:00,15.17,15.19,15.16,15.19,82500.0,15.17,15.19,15.16,15.19,82500.0
2015-04-23 13:50:00,15.19,15.19,15.18,15.19,58500.0,15.19,15.19,15.18,15.19,58500.0
2015-04-23 13:55:00,15.19,15.21,15.18,15.18,165000.0,15.19,15.21,15.18,15.18,165000.0
2015-04-23 14:00:00,15.18,15.23,15.18,15.22,166500.0,15.18,15.23,15.18,15.22,166500.0
2015-04-23 14:05:00,15.22,15.26,15.22,15.26,84000.0,15.22,15.26,15.22,15.26,84000.0
2015-04-23 14:10:00,15.26,15.3,15.24,15.26,129000.0,15.26,15.3,15.24,15.26,129000.0
2015-04-23 14:15:00,15.26,15.3,15.26,15.28,204000.0,15.26,15.3,15.26,15.28,204000.0
2015-04-23 14:20:00,15.28,15.29,15.24,15.26,151500.0,15.28,15.29,15.24,15.26,151500.0
2015-04-23 14:25:00,15.26,15.28,15.26,15.27,126000.0,15.26,15.28,15.26,15.27,126000.0
2015-04-23 14:30:00,15.27,15.28,15.25,15.25,112500.0,15.27,15.28,15.25,15.25,112500.0
2015-04-23 14:35:00,15.25,15.26,15.23,15.26,112500.0,15.25,15.26,15.23,15.26,112500.0
2015-04-23 14:40:00,15.27,15.27,15.23,15.24,103500.0,15.27,15.27,15.23,15.24,103500.0
2015-04-23 14:45:00,15.24,15.29,15.23,15.29,183000.0,15.24,15.29,15.23,15.29,183000.0
2015-04-23 14:50:00,15.29,15.3,15.28,15.3,124500.0,15.29,15.3,15.28,15.3,124500.0
2015-04-23 14:55:00,15.3,15.31,15.29,15.31,67500.0,15.3,15.31,15.29,15.31,67500.0
2015-04-23 15:00:00,15.31,15.32,15.3,15.31,213000.0,15.31,15.32,15.3,15.31,213000.0
2015-04-23 15:05:00,15.31,15.33,15.31,15.33,190500.0,15.31,15.33,15.31,15.33,190500.0
2015-04-23 15:10:00,15.33,15.33,15.31,15.31,132000.0,15.33,15.33,15.31,15.31,132000.0
2015-04-23 15:15:00,15.31,15.33,15.31,15.32,132000.0,15.31,15.33,15.31,15.32,132000.0
2015-04-23 15:20:00,15.32,15.32,15.28,15.3,231000.0,15.32,15.32,15.28,15.3,231000.0
2015-04-23 15:25:00,15.3,15.32,15.29,15.32,222000.0,15.3,15.32,15.29,15.32,222000.0
2015-04-23 15:30:00,15.32,15.33,15.32,15.33,219000.0,15.32,15.33,15.32,15.33,219000.0
2015-04-23 15:35:00,15.33,15.38,15.33,15.38,237000.0,15.33,15.38,15.33,15.38,237000.0
2015-04-23 15:40:00,15.38,15.38,15.32,15.33,397500.0,15.38,15.38,15.32,15.33,397500.0
2015-04-23 15:45:00,15.33,15.33,15.3,15.32,594000.0,15.33,15.33,15.3,15.32,594000.0
2015-04-23 15:50:00,15.31,15.32,15.29,15.3,477000.0,15.31,15.32,15.29,15.3,477000.0
2015-04-23 15:55:00,15.29,15.3,15.19,15.22,1245000.0,15.29,15.3,15.19,15.22,1245000.0
2015-04-24 09:30:00,15.2,15.26,15.19,15.23,559500.0,15.2,15.26,15.19,15.23,559500.0
2015-04-24 09:35:00,15.24,15.29,15.22,15.23,201000.0,15.24,15.29,15.22,15.23,201000.0
2015-04-24 09:40:00,15.23,15.23,15.16,15.17,126000.0,15.23,15.23,15.16,15.17,126000.0
2015-04-24 09:45:00,15.16,15.18,15.15,15.16,130500.0,15.16,15.18,15.15,15.16,130500.0
2015-04-24 09:50:00,15.15,15.19,15.14,15.19,112500.0,15.15,15.19,15.14,15.19,112500.0
2015-04-24 09:55:00,15.17,15.21,15.17,15.18,103500.0,15.17,15.21,15.17,15.18,103500.0
2015-04-24 10:00:00,15.19,15.22,15.17,15.22,106500.0,15.19,15.22,15.17,15.22,106500.0
2015-04-24 10:05:00,15.22,15.23,15.18,15.22,138000.0,15.22,15.23,15.18,15.22,138000.0
2015-04-24 10:10:00,15.22,15.25,15.21,15.24,85500.0,15.22,15.25,15.21,15.24,85500.0
2015-04-24 10:15:00,15.23,15.24,15.21,15.23,103500.0,15.23,15.24,15.21,15.23,103500.0
2015-04-24 10:20:00,15.22,15.25,15.21,15.22,184500.0,15.22,15.25,15.21,15.22,184500.0
2015-04-24 10:25:00,15.22,15.24,15.21,15.24,123000.0,15.22,15.24,15.21,15.24,123000.0
2015-04-24 10:30:00,15.23,15.24,15.21,15.21,64500.0,15.23,15.24,15.21,15.21,64500.0
2015-04-24 10:35:00,15.21,15.24,15.21,15.24,25500.0,15.21,15.24,15.21,15.24,25500.0
2015-04-24 10:40:00,15.24,15.24,15.21,15.21,87000.0,15.24,15.24,15.21,15.21,87000.0
2015-04-24 10:45:00,15.21,15.21,15.19,15.21,46500.0,15.21,15.21,15.19,15.21,46500.0
2015-04-24 10:50:00,15.22,15.24,15.22,15.22,114000.0,15.22,15.24,15.22,15.22,114000.0
2015-04-24 10:55:00,15.22,15.24,15.22,15.24,63000.0,15.22,15.24,15.22,15.24,63000.0
2015-04-24 11:00:00,15.23,15.24,15.23,15.24,76500.0,15.23,15.24,15.23,15.24,76500.0
2015-04-24 11:05:00,15.24,15.25,15.24,15.24,19500.0,15.24,15.25,15.24,15.24,19500.0
2015-04-24 11:10:00,15.24,15.26,15.23,15.26,147000.0,15.24,15.26,15.23,15.26,147000.0
2015-04-24 11:15:00,15.26,15.26,15.23,15.24,94500.0,15.26,15.26,15.23,15.24,94500.0
2015-04-24 11:20:00,15.24,15.24,15.22,15.22,57000.0,15.24,15.24,15.22,15.22,57000.0
2015-04-24 11:25:00,15.22,15.23,15.22,15.23,36000.0,15.22,15.23,15.22,15.23,36000.0
2015-04-24 11:30:00,15.23,15.24,15.23,15.24,100500.0,15.23,15.24,15.23,15.24,100500.0
2015-04-24 11:35:00,15.23,15.24,15.23,15.23,117000.0,15.23,15.24,15.23,15.23,117000.0
2015-04-24 11:40:00,15.24,15.28,15.24,15.27,55500.0,15.24,15.28,15.24,15.27,55500.0
2015-04-24 11:45:00,15.28,15.28,15.26,15.26,52500.0,15.28,15.28,15.26,15.26,52500.0
2015-04-24 11:50:00,15.26,15.26,15.25,15.25,39000.0,15.26,15.26,15.25,15.25,39000.0
2015-04-24 11:55:00,15.25,15.25,15.25,15.25,30000.0,15.25,15.25,15.25,15.25,30000.0
2015-04-24 12:00:00,15.25,15.26,15.25,15.25,63000.0,15.25,15.26,15.25,15.25,63000.0
2015-04-24 12:05:00,15.25,15.27,15.25,15.25,60000.0,15.25,15.27,15.25,15.25,60000.0
2015-04-24 12:10:00,15.25,15.25,15.24,15.24,36000.0,15.25,15.25,15.24,15.24,36000.0
2015-04-24 12:15:00,15.24,15.24,15.23,15.23,21000.0,15.24,15.24,15.23,15.23,21000.0
2015-04-24 12:20:00,15.23,15.25,15.23,15.24,58500.0,15.23,15.25,15.23,15.24,58500.0
2015-04-24 12:25:00,15.24,15.26,15.24,15.25,58500.0,15.24,15.26,15.24,15.25,58500.0
2015-04-24 12:30:00,15.25,15.25,15.24,15.25,73500.0,15.25,15.25,15.24,15.25,73500.0
2015-04-24 12:35:00,15.25,15.25,15.24,15.24,25500.0,15.25,15.25,15.24,15.24,25500.0
2015-04-24 12:40:00,15.25,15.25,15.24,15.25,25500.0,15.25,15.25,15.24,15.25,25500.0
2015-04-24 12:45:00,15.24,15.24,15.21,15.21,76500.0,15.24,15.24,15.21,15.21,76500.0
2015-04-24 12:50:00,15.21,15.21,15.21,15.21,69000.0,15.21,15.21,15.21,15.21,69000.0
2015-04-24 12:55:00,15.21,15.23,15.21,15.22,46500.0,15.21,15.23,15.21,15.22,46500.0
2015-04-24 13:00:00,15.22,15.23,15.21,15.22,57000.0,15.22,15.23,15.21,15.22,57000.0
2015-04-24 13:05:00,15.22,15.23,15.2,15.2,79500.0,15.22,15.23,15.2,15.2,79500.0
2015-04-24 13:10:00,15.2,15.21,15.2,15.21,39000.0,15.2,15.21,15.2,15.21,39000.0
2015-04-24 13:15:00,15.2,15.21,15.2,15.21,54000.0,15.2,15.21,15.2,15.21,54000.0
2015-04-24 13:20:00,15.22,15.23,15.21,15.23,61500.0,15.22,15.23,15.21,15.23,61500.0
2015-04-24 13:25:00,15.23,15.25,15.23,15.25,25500.0,15.23,15.25,15.23,15.25,25500.0
2015-04-24 13:30:00,15.24,15.25,15.23,15.23,55500.0,15.24,15.25,15.23,15.23,55500.0
2015-04-24 13:35:00,15.24,15.26,15.24,15.26,40500.0,15.24,15.26,15.24,15.26,40500.0
2015-04-24 13:40:00,15.26,15.27,15.26,15.27,28500.0,15.26,15.27,15.26,15.27,28500.0
2015-04-24 13:45:00,15.26,15.28,15.26,15.28,91500.0,15.26,15.28,15.26,15.28,91500.0
2015-04-24 13:50:00,15.27,15.29,15.27,15.28,34500.0,15.27,15.29,15.27,15.28,34500.0
2015-04-24 13:55:00,15.28,15.28,15.28,15.28,49500.0,15.28,15.28,15.28,15.28,49500.0
2015-04-24 14:00:00,15.28,15.29,15.27,15.27,162000.0,15.28,15.29,15.27,15.27,162000.0
2015-04-24 14:05:00,15.27,15.27,15.25,15.26,166500.0,15.27,15.27,15.25,15.26,166500.0
2015-04-24 14:10:00,15.26,15.29,15.26,15.29,36000.0,15.26,15.29,15.26,15.29,36000.0
2015-04-24 14:15:00,15.29,15.31,15.28,15.29,175500.0,15.29,15.31,15.28,15.29,175500.0
2015-04-24 14:20:00,15.28,15.28,15.28,15.28,36000.0,15.28,15.28,15.28,15.28,36000.0
2015-04-24 14:25:00,15.28,15.3,15.27,15.3,39000.0,15.28,15.3,15.27,15.3,39000.0
2015-04-24 14:30:00,15.29,15.29,15.27,15.27,34500.0,15.29,15.29,15.27,15.27,34500.0
2015-04-24 14:35:00,15.27,15.27,15.25,15.25,147000.0,15.27,15.27,15.25,15.25,147000.0
2015-04-24 14:40:00,15.26,15.28,15.25,15.28,19500.0,15.26,15.28,15.25,15.28,19500.0
2015-04-24 14:45:00,15.27,15.28,15.27,15.28,72000.0,15.27,15.28,15.27,15.28,72000.0
2015-04-24 14:50:00,15.28,15.29,15.28,15.28,69000.0,15.28,15.29,15.28,15.28,69000.0
2015-04-24 14:55:00,15.27,15.28,15.26,15.27,232500.0,15.27,15.28,15.26,15.27,232500.0
2015-04-24 15:00:00,15.27,15.27,15.26,15.26,154500.0,15.27,15.27,15.26,15.26,154500.0
2015-04-24 15:05:00,15.27,15.28,15.26,15.28,184500.0,15.27,15.28,15.26,15.28,184500.0
2015-04-24 15:10:00,15.28,15.32,15.28,15.32,192000.0,15.28,15.32,15.28,15.32,192000.0
2015-04-24 15:15:00,15.32,15.32,15.3,15.3,91500.0,15.32,15.32,15.3,15.3,91500.0
2015-04-24 15:20:00,15.3,15.32,15.3,15.31,82500.0,15.3,15.32,15.3,15.31,82500.0
2015-04-24 15:25:00,15.31,15.32,15.31,15.31,88500.0,15.31,15.32,15.31,15.31,88500.0
2015-04-24 15:30:00,15.31,15.31,15.29,15.29,291000.0,15.31,15.31,15.29,15.29,291000.0
2015-04-24 15:35:00,15.29,15.31,15.29,15.3,174000.0,15.29,15.31,15.29,15.3,174000.0
2015-04-24 15:40:00,15.3,15.3,15.29,15.29,97500.0,15.3,15.3,15.29,15.29,97500.0
2015-04-24 15:45:00,15.29,15.3,15.29,15.3,153000.0,15.29,15.3,15.29,15.3,153000.0
2015-04-24 15:50:00,15.3,15.31,15.29,15.3,180000.0,15.3,15.31,15.29,15.3,180000.0
2015-04-24 15:55:00,15.3,15.3,15.29,15.29,412500.0,15.3,15.3,15.29,15.29,412500.0
2015-04-27 09:30:00,15.33,15.33,15.31,15.32,124500.0,15.33,15.33,15.31,15.32,124500.0
2015-04-27 09:35:00,15.3,15.31,15.26,15.26,130500.0,15.3,15.31,15.26,15.26,130500.0
2015-04-27 09:40:00,15.26,15.29,15.25,15.29,124500.0,15.26,15.29,15.25,15.29,124500.0
2015-04-27 09:45:00,15.28,15.28,15.24,15.26,52500.0,15.28,15.28,15.24,15.26,52500.0
2015-04-27 09:50:00,15.26,15.29,15.26,15.27,64500.0,15.26,15.29,15.26,15.27,64500.0
2015-04-27 09:55:00,15.26,15.29,15.26,15.28,60000.0,15.26,15.29,15.26,15.28,60000.0
2015-04-27 10:00:00,15.28,15.29,15.26,15.28,54000.0,15.28,15.29,15.26,15.28,54000.0
2015-04-27 10:05:00,15.28,15.28,15.26,15.26,88500.0,15.28,15.28,15.26,15.26,88500.0
2015-04-27 10:10:00,15.26,15.28,15.24,15.28,79500.0,15.26,15.28,15.24,15.28,79500.0
2015-04-27 10:15:00,15.28,15.33,15.28,15.33,114000.0,15.28,15.33,15.28,15.33,114000.0
2015-04-27 10:20:00,15.32,15.32,15.29,15.29,67500.0,15.32,15.32,15.29,15.29,67500.0
2015-04-27 10:25:00,15.29,15.29,15.28,15.29,45000.0,15.29,15.29,15.28,15.29,45000.0
2015-04-27 10:30:00,15.29,15.29,15.28,15.28,51000.0,15.29,15.29,15.28,15.28,51000.0
2015-04-27 10:35:00,15.28,15.28,15.26,15.28,61500.0,15.28,15.28,15.26,15.28,61500.0
2015-04-27 10:40:00,15.27,15.28,15.26,15.27,60000.0,15.27,15.28,15.26,15.27,60000.0
2015-04-27 10:45:00,15.27,15.27,15.25,15.25,22500.0,15.27,15.27,15.25,15.25,22500.0
2015-04-27 10:50:00,15.25,15.25,15.21,15.22,133500.0,15.25,15.25,15.21,15.22,133500.0
2015-04-27 10:55:00,15.22,15.22,15.2,15.22,97500.0,15.22,15.22,15.2,15.22,97500.0
2015-04-27 11:00:00,15.22,15.22,15.19,15.19,69000.0,15.22,15.22,15.19,15.19,69000.0
2015-04-27 11:05:00,15.19,15.21,15.19,15.19,52500.0,15.19,15.21,15.19,15.19,52500.0
2015-04-27 11:10:00,15.19,15.19,15.17,15.17,34500.0,15.19,15.19,15.17,15.17,34500.0
2015-04-27 11:15:00,15.18,15.19,15.18,15.19,42000.0,15.18,15.19,15.18,15.19,42000.0
2015-04-27 11:20:00,15.18,15.19,15.18,15.19,36000.0,15.18,15.19,15.18,15.19,36000.0
2015-04-27 11:25:00,15.19,15.2,15.19,15.2,37500.0,15.19,15.2,15.19,15.2,37500.0
2015-04-27 11:30:00,15.2,15.21,15.2,15.21,64500.0,15.2,15.21,15.2,15.21,64500.0
2015-04-27 11:35:00,15.21,15.21,15.2,15.2,36000.0,15.21,15.21,15.2,15.2,36000.0
2015-04-27 11:40:00,15.21,15.22,15.2,15.2,45000.0,15.21,15.22,15.2,15.2,45000.0
2015-04-27 11:45:00,15.2,15.2,15.16,15.16,90000.0,15.2,15.2,15.16,15.16,90000.0
2015-04-27 11:50:00,15.16,15.16,15.14,15.16,40500.0,15.16,15.16,15.14,15.16,40500.0
2015-04-27 11:55:00,15.16,15.17,15.15,15.17,34500.0,15.16,15.17,15.15,15.17,34500.0
2015-04-27 12:00:00,15.17,15.18,15.17,15.18,9000.0,15.17,15.18,15.17,15.18,9000.0
2015-04-27 12:05:00,15.18,15.18,15.14,15.14,85500.0,15.18,15.18,15.14,15.14,85500.0
2015-04-27 12:10:00,15.14,15.14,15.12,15.12,40500.0,15.14,15.14,15.12,15.12,40500.0
2015-04-27 12:15:00,15.12,15.12,15.1,15.1,79500.0,15.12,15.12,15.1,15.1,79500.0
2015-04-27 12:20:00,15.1,15.11,15.07,15.11,133500.0,15.1,15.11,15.07,15.11,133500.0
2015-04-27 12:25:00,15.11,15.12,15.1,15.1,30000.0,15.11,15.12,15.1,15.1,30000.0
2015-04-27 12:30:00,15.09,15.1,15.09,15.09,21000.0,15.09,15.1,15.09,15.09,21000.0
2015-04-27 12:35:00,15.09,15.1,15.08,15.09,67500.0,15.09,15.1,15.08,15.09,67500.0
2015-04-27 12:40:00,15.09,15.11,15.09,15.09,51000.0,15.09,15.11,15.09,15.09,51000.0
2015-04-27 12:45:00,15.09,15.1,15.07,15.08,130500.0,15.09,15.1,15.07,15.08,130500.0
2015-04-27 12:50:00,15.09,15.09,15.07,15.07,18000.0,15.09,15.09,15.07,15.07,18000.0
2015-04-27 12:55:00,15.07,15.07,15.04,15.06,60000.0,15.07,15.07,15.04,15.06,60000.0
2015-04-27 13:00:00,15.07,15.1,15.06,15.09,36000.0,15.07,15.1,15.06,15.09,36000.0
2015-04-27 13:05:00,15.11,15.11,15.09,15.09,70500.0,15.11,15.11,15.09,15.09,70500.0
2015-04-27 13:10:00,15.09,15.09,15.06,15.06,31500.0,15.09,15.09,15.06,15.06,31500.0
2015-04-27 13:15:00,15.06,15.07,15.05,15.07,30000.0,15.06,15.07,15.05,15.07,30000.0
2015-04-27 13:20:00,15.07,15.07,15.05,15.05,36000.0,15.07,15.07,15.05,15.05,36000.0
2015-04-27 13:25:00,15.06,15.06,15.05,15.06,48000.0,15.06,15.06,15.05,15.06,48000.0
2015-04-27 13:30:00,15.07,15.07,15.05,15.06,18000.0,15.07,15.07,15.05,15.06,18000.0
2015-04-27 13:35:00,15.06,15.1,15.06,15.09,37500.0,15.06,15.1,15.06,15.09,37500.0
2015-04-27 13:40:00,15.09,15.09,15.07,15.08,66000.0,15.09,15.09,15.07,15.08,66000.0
2015-04-27 13:45:00,15.08,15.08,15.07,15.08,36000.0,15.08,15.08,15.07,15.08,36000.0
2015-04-27 13:50:00,15.08,15.08,15.05,15.07,105000.0,15.08,15.08,15.05,15.07,105000.0
2015-04-27 13:55:00,15.08,15.08,15.07,15.07,27000.0,15.08,15.08,15.07,15.07,27000.0
2015-04-27 14:00:00,15.07,15.08,15.06,15.07,24000.0,15.07,15.08,15.06,15.07,24000.0
2015-04-27 14:05:00,15.07,15.08,15.07,15.07,22500.0,15.07,15.08,15.07,15.07,22500.0
2015-04-27 14:10:00,15.07,15.08,15.06,15.06,28500.0,15.07,15.08,15.06,15.06,28500.0
2015-04-27 14:15:00,15.07,15.08,15.06,15.08,49500.0,15.07,15.08,15.06,15.08,49500.0
2015-04-27 14:20:00,15.08,15.08,15.07,15.07,31500.0,15.08,15.08,15.07,15.07,31500.0
2015-04-27 14:25:00,15.08,15.08,15.07,15.07,45000.0,15.08,15.08,15.07,15.07,45000.0
2015-04-27 14:30:00,15.07,15.07,15.05,15.06,34500.0,15.07,15.07,15.05,15.06,34500.0
2015-04-27 14:35:00,15.06,15.06,15.03,15.03,31500.0,15.06,15.06,15.03,15.03,31500.0
2015-04-27 14:40:00,15.03,15.05,15.03,15.04,55500.0,15.03,15.05,15.03,15.04,55500.0
2015-04-27 14:45:00,15.04,15.06,15.04,15.05,69000.0,15.04,15.06,15.04,15.05,69000.0
2015-04-27 14:50:00,15.05,15.06,15.05,15.05,93000.0,15.05,15.06,15.05,15.05,93000.0
2015-04-27 14:55:00,15.05,15.07,15.04,15.06,76500.0,15.05,15.07,15.04,15.06,76500.0
2015-04-27 15:00:00,15.06,15.08,15.06,15.07,67500.0,15.06,15.08,15.06,15.07,67500.0
2015-04-27 15:05:00,15.07,15.07,15.07,15.07,39000.0,15.07,15.07,15.07,15.07,39000.0
2015-04-27 15:10:00,15.07,15.08,15.07,15.07,51000.0,15.07,15.08,15.07,15.07,51000.0
2015-04-27 15:15:00,15.06,15.07,15.03,15.03,61500.0,15.06,15.07,15.03,15.03,61500.0
2015-04-27 15:20:00,15.03,15.04,15.02,15.04,192000.0,15.03,15.04,15.02,15.04,192000.0
2015-04-27 15:25:00,15.04,15.05,15.01,15.01,82500.0,15.04,15.05,15.01,15.01,82500.0
2015-04-27 15:30:00,15.01,15.02,15.01,15.01,82500.0,15.01,15.02,15.01,15.01,82500.0
2015-04-27 15:35:00,15.01,15.01,15.01,15.01,72000.0,15.01,15.01,15.01,15.01,72000.0
2015-04-27 15:40:00,15.01,15.02,15.01,15.02,103500.0,15.01,15.02,15.01,15.02,103500.0
2015-04-27 15:45:00,15.02,15.02,14.99,15.01,157500.0,15.02,15.02,14.99,15.01,157500.0
2015-04-27 15:50:00,15.0,15.0,14.99,14.99,246000.0,15.0,15.0,14.99,14.99,246000.0
2015-04-27 15:55:00,14.99,15.01,14.99,15.01,274500.0,14.99,15.01,14.99,15.01,274500.0
2015-04-28 09:30:00,15.01,15.03,14.96,14.99,186000.0,15.01,15.03,14.96,14.99,186000.0
2015-04-28 09:35:00,14.99,15.06,14.99,15.04,103500.0,14.99,15.06,14.99,15.04,103500.0
2015-04-28 09:40:00,15.03,15.04,15.0,15.0,75000.0,15.03,15.04,15.0,15.0,75000.0
2015-04-28 09:45:00,15.0,15.01,14.98,14.98,117000.0,15.0,15.01,14.98,14.98,117000.0
2015-04-28 09:50:00,15.0,15.07,14.99,15.07,57000.0,15.0,15.07,14.99,15.07,57000.0
2015-04-28 09:55:00,15.07,15.07,15.01,15.02,105000.0,15.07,15.07,15.01,15.02,105000.0
2015-04-28 10:00:00,14.99,15.0,14.93,14.93,183000.0,14.99,15.0,14.93,14.93,183000.0
2015-04-28 10:05:00,14.94,14.96,14.92,14.94,147000.0,14.94,14.96,14.92,14.94,147000.0
2015-04-28 10:10:00,14.93,14.95,14.9,14.92,268500.0,14.93,14.95,14.9,14.92,268500.0
2015-04-28 10:15:00,14.93,14.95,14.92,14.95,87000.0,14.93,14.95,14.92,14.95,87000.0
2015-04-28 10:20:00,14.96,14.97,14.96,14.97,54000.0,14.96,14.97,14.96,14.97,54000.0
2015-04-28 10:25:00,14.99,15.02,14.98,15.0,85500.0,14.99,15.02,14.98,15.0,85500.0
2015-04-28 10:30:00,15.0,15.02,15.0,15.02,85500.0,15.0,15.02,15.0,15.02,85500.0
2015-04-28 10:35:00,15.02,15.02,15.01,15.02,78000.0,15.02,15.02,15.01,15.02,78000.0
2015-04-28 10:40:00,15.02,15.04,15.02,15.02,34500.0,15.02,15.04,15.02,15.02,34500.0
2015-04-28 10:45:00,15.03,15.05,15.02,15.05,106500.0,15.03,15.05,15.02,15.05,106500.0
2015-04-28 10:50:00,15.05,15.07,15.04,15.06,144000.0,15.05,15.07,15.04,15.06,144000.0
2015-04-28 10:55:00,15.05,15.07,15.04,15.04,157500.0,15.05,15.07,15.04,15.04,157500.0
2015-04-28 11:00:00,15.05,15.09,15.05,15.08,139500.0,15.05,15.09,15.05,15.08,139500.0
2015-04-28 11:05:00,15.07,15.09,15.07,15.08,28500.0,15.07,15.09,15.07,15.08,28500.0
2015-04-28 11:10:00,15.08,15.1,15.08,15.08,132000.0,15.08,15.1,15.08,15.08,132000.0
2015-04-28 11:15:00,15.08,15.08,15.05,15.06,72000.0,15.08,15.08,15.05,15.06,72000.0
2015-04-28 11:20:00,15.06,15.07,15.04,15.04,160500.0,15.06,15.07,15.04,15.04,160500.0
2015-04-28 11:25:00,15.05,15.05,15.03,15.03,42000.0,15.05,15.05,15.03,15.03,42000.0
2015-04-28 11:30:00,15.03,15.03,15.01,15.02,85500.0,15.03,15.03,15.01,15.02,85500.0
2015-04-28 11:35:00,15.03,15.06,15.03,15.05,108000.0,15.03,15.06,15.03,15.05,108000.0
2015-04-28 11:40:00,15.05,15.06,15.04,15.05,153000.0,15.05,15.06,15.04,15.05,153000.0
2015-04-28 11:45:00,15.05,15.07,15.05,15.07,100500.0,15.05,15.07,15.05,15.07,100500.0
2015-04-28 11:50:00,15.07,15.08,15.06,15.08,199500.0,15.07,15.08,15.06,15.08,199500.0
2015-04-28 11:55:00,15.07,15.08,15.06,15.07,169500.0,15.07,15.08,15.06,15.07,169500.0
2015-04-28 12:00:00,15.07,15.07,15.06,15.07,108000.0,15.07,15.07,15.06,15.07,108000.0
2015-04-28 12:05:00,15.07,15.08,15.06,15.07,48000.0,15.07,15.08,15.06,15.07,48000.0
2015-04-28 12:10:00,15.08,15.08,15.07,15.07,19500.0,15.08,15.08,15.07,15.07,19500.0
2015-04-28 12:15:00,15.08,15.08,15.04,15.05,61500.0,15.08,15.08,15.04,15.05,61500.0
2015-04-28 12:20:00,15.04,15.06,15.03,15.05,30000.0,15.04,15.06,15.03,15.05,30000.0
2015-04-28 12:25:00,15.04,15.06,15.04,15.05,27000.0,15.04,15.06,15.04,15.05,27000.0
2015-04-28 12:30:00,15.05,15.05,15.03,15.04,48000.0,15.05,15.05,15.03,15.04,48000.0
2015-04-28 12:35:00,15.03,15.05,15.03,15.03,36000.0,15.03,15.05,15.03,15.03,36000.0
2015-04-28 12:40:00,15.03,15.04,15.02,15.03,40500.0,15.03,15.04,15.02,15.03,40500.0
2015-04-28 12:45:00,15.03,15.03,15.03,15.03,27000.0,15.03,15.03,15.03,15.03,27000.0
2015-04-28 12:50:00,15.03,15.05,15.03,15.05,43500.0,15.03,15.05,15.03,15.05,43500.0
2015-04-28 12:55:00,15.05,15.05,15.04,15.04,22500.0,15.05,15.05,15.04,15.04,22500.0
2015-04-28 13:00:00,15.04,15.05,15.03,15.05,61500.0,15.04,15.05,15.03,15.05,61500.0
2015-04-28 13:05:00,15.05,15.05,15.04,15.04,78000.0,15.05,15.05,15.04,15.04,78000.0
2015-04-28 13:10:00,15.04,15.06,15.04,15.06,120000.0,15.04,15.06,15.04,15.06,120000.0
2015-04-28 13:15:00,15.06,15.07,15.06,15.07,189000.0,15.06,15.07,15.06,15.07,189000.0
2015-04-28 13:20:00,15.07,15.07,15.06,15.07,162000.0,15.07,15.07,15.06,15.07,162000.0
2015-04-28 13:25:00,15.07,15.08,15.05,15.06,132000.0,15.07,15.08,15.05,15.06,132000.0
2015-04-28 13:30:00,15.06,15.07,15.06,15.07,54000.0,15.06,15.07,15.06,15.07,54000.0
2015-04-28 13:35:00,15.07,15.08,15.06,15.08,99000.0,15.07,15.08,15.06,15.08,99000.0
2015-04-28 13:40:00,15.08,15.08,15.07,15.08,27000.0,15.08,15.08,15.07,15.08,27000.0
2015-04-28 13:45:00,15.08,15.08,15.07,15.07,186000.0,15.08,15.08,15.07,15.07,186000.0
2015-04-28 13:50:00,15.07,15.08,15.06,15.07,220500.0,15.07,15.08,15.06,15.07,220500.0
2015-04-28 13:55:00,15.07,15.08,15.06,15.07,132000.0,15.07,15.08,15.06,15.07,132000.0
2015-04-28 14:00:00,15.07,15.08,15.06,15.07,132000.0,15.07,15.08,15.06,15.07,132000.0
2015-04-28 14:05:00,15.07,15.07,15.07,15.07,88500.0,15.07,15.07,15.07,15.07,88500.0
2015-04-28 14:10:00,15.07,15.08,15.06,15.07,180000.0,15.07,15.08,15.06,15.07,180000.0
2015-04-28 14:15:00,15.07,15.08,15.07,15.07,67500.0,15.07,15.08,15.07,15.07,67500.0
2015-04-28 14:20:00,15.06,15.07,15.05,15.07,142500.0,15.06,15.07,15.05,15.07,142500.0
2015-04-28 14:25:00,15.07,15.08,15.06,15.06,73500.0,15.07,15.08,15.06,15.06,73500.0
2015-04-28 14:30:00,15.06,15.07,15.05,15.07,85500.0,15.06,15.07,15.05,15.07,85500.0
2015-04-28 14:35:00,15.07,15.07,15.06,15.06,27000.0,15.07,15.07,15.06,15.06,27000.0
2015-04-28 14:40:00,15.06,15.07,15.06,15.07,45000.0,15.06,15.07,15.06,15.07,45000.0
2015-04-28 14:45:00,15.07,15.07,15.06,15.07,267000.0,15.07,15.07,15.06,15.07,267000.0
2015-04-28 14:50:00,15.07,15.08,15.07,15.07,28500.0,15.07,15.08,15.07,15.07,28500.0
2015-04-28 14:55:00,15.07,15.08,15.06,15.06,52500.0,15.07,15.08,15.06,15.06,52500.0
2015-04-28 15:00:00,15.06,15.06,15.05,15.05,51000.0,15.06,15.06,15.05,15.05,51000.0
2015-04-28 15:05:00,15.05,15.06,15.03,15.03,58500.0,15.05,15.06,15.03,15.03,58500.0
2015-04-28 15:10:00,15.03,15.03,15.02,15.02,48000.0,15.03,15.03,15.02,15.02,48000.0
2015-04-28 15:15:00,15.03,15.03,15.01,15.01,123000.0,15.03,15.03,15.01,15.01,123000.0
2015-04-28 15:20:00,15.02,15.02,15.01,15.01,73500.0,15.02,15.02,15.01,15.01,73500.0
2015-04-28 15:25:00,15.02,15.03,15.01,15.02,145500.0,15.02,15.03,15.01,15.02,145500.0
2015-04-28 15:30:00,15.03,15.04,15.02,15.03,51000.0,15.03,15.04,15.02,15.03,51000.0
2015-04-28 15:35:00,15.03,15.03,15.02,15.02,30000.0,15.03,15.03,15.02,15.02,30000.0
2015-04-28 15:40:00,15.03,15.05,15.02,15.04,199500.0,15.03,15.05,15.02,15.04,199500.0
2015-04-28 15:45:00,15.04,15.06,15.04,15.06,258000.0,15.04,15.06,15.04,15.06,258000.0
2015-04-28 15:50:00,15.06,15.07,15.05,15.06,237000.0,15.06,15.07,15.05,15.06,237000.0
2015-04-28 15:55:00,15.06,15.09,15.06,15.09,481500.0,15.06,15.09,15.06,15.09,481500.0
2015-04-29 09:30:00,15.03,15.05,14.94,14.94,127500.0,15.03,15.05,14.94,14.94,127500.0
2015-04-29 09:35:00,14.93,14.99,14.92,14.99,76500.0,14.93,14.99,14.92,14.99,76500.0
2015-04-29 09:40:00,14.98,15.0,14.94,14.99,246000.0,14.98,15.0,14.94,14.99,246000.0
2015-04-29 09:45:00,14.99,15.04,14.97,15.03,274500.0,14.99,15.04,14.97,15.03,274500.0
2015-04-29 09:50:00,15.03,15.04,14.96,14.99,349500.0,15.03,15.04,14.96,14.99,349500.0
2015-04-29 09:55:00,14.98,14.98,14.94,14.95,36000.0,14.98,14.98,14.94,14.95,36000.0
2015-04-29 10:00:00,14.95,14.96,14.93,14.93,70500.0,14.95,14.96,14.93,14.93,70500.0
2015-04-29 10:05:00,14.94,14.96,14.92,14.96,49500.0,14.94,14.96,14.92,14.96,49500.0
2015-04-29 10:10:00,14.95,14.95,14.92,14.95,57000.0,14.95,14.95,14.92,14.95,57000.0
2015-04-29 10:15:00,14.95,14.95,14.94,14.94,51000.0,14.95,14.95,14.94,14.94,51000.0
2015-04-29 10:20:00,14.95,14.97,14.93,14.94,43500.0,14.95,14.97,14.93,14.94,43500.0
2015-04-29 10:25:00,14.94,14.96,14.94,14.94,25500.0,14.94,14.96,14.94,14.94,25500.0
2015-04-29 10:30:00,14.94,14.95,14.93,14.95,40500.0,14.94,14.95,14.93,14.95,40500.0
2015-04-29 10:35:00,14.95,14.95,14.93,14.94,57000.0,14.95,14.95,14.93,14.94,57000.0
2015-04-29 10:40:00,14.94,14.96,14.94,14.95,28500.0,14.94,14.96,14.94,14.95,28500.0
2015-04-29 10:45:00,14.93,14.93,14.91,14.92,126000.0,14.93,14.93,14.91,14.92,126000.0
2015-04-29 10:50:00,14.91,14.92,14.9,14.9,43500.0,14.91,14.92,14.9,14.9,43500.0
2015-04-29 10:55:00,14.89,14.92,14.89,14.9,60000.0,14.89,14.92,14.89,14.9,60000.0
2015-04-29 11:00:00,14.9,14.94,14.9,14.92,166500.0,14.9,14.94,14.9,14.92,166500.0
2015-04-29 11:05:00,14.92,14.94,14.91,14.91,30000.0,14.92,14.94,14.91,14.91,30000.0
2015-04-29 11:10:00,14.92,14.92,14.89,14.89,43500.0,14.92,14.92,14.89,14.89,43500.0
2015-04-29 11:15:00,14.89,14.9,14.87,14.87,60000.0,14.89,14.9,14.87,14.87,60000.0
2015-04-29 11:20:00,14.88,14.88,14.84,14.85,63000.0,14.88,14.88,14.84,14.85,63000.0
2015-04-29 11:25:00,14.86,14.86,14.83,14.83,46500.0,14.86,14.86,14.83,14.83,46500.0
2015-04-29 11:30:00,14.82,14.83,14.79,14.8,63000.0,14.82,14.83,14.79,14.8,63000.0
2015-04-29 11:35:00,14.81,14.82,14.8,14.81,43500.0,14.81,14.82,14.8,14.81,43500.0
2015-04-29 11:40:00,14.81,14.83,14.81,14.82,97500.0,14.81,14.83,14.81,14.82,97500.0
2015-04-29 11:45:00,14.82,14.82,14.81,14.81,55500.0,14.82,14.82,14.81,14.81,55500.0
2015-04-29 11:50:00,14.81,14.83,14.81,14.82,34500.0,14.81,14.83,14.81,14.82,34500.0
2015-04-29 11:55:00,14.83,14.83,14.82,14.82,79500.0,14.83,14.83,14.82,14.82,79500.0
2015-04-29 12:00:00,14.82,14.83,14.8,14.8,46500.0,14.82,14.83,14.8,14.8,46500.0
2015-04-29 12:05:00,14.8,14.8,14.77,14.78,51000.0,14.8,14.8,14.77,14.78,51000.0
2015-04-29 12:10:00,14.78,14.78,14.76,14.77,55500.0,14.78,14.78,14.76,14.77,55500.0
2015-04-29 12:15:00,14.76,14.77,14.74,14.76,150000.0,14.76,14.77,14.74,14.76,150000.0
2015-04-29 12:20:00,14.76,14.77,14.75,14.75,37500.0,14.76,14.77,14.75,14.75,37500.0
2015-04-29 12:25:00,14.75,14.78,14.75,14.78,37500.0,14.75,14.78,14.75,14.78,37500.0
2015-04-29 12:30:00,14.78,14.78,14.76,14.76,46500.0,14.78,14.78,14.76,14.76,46500.0
2015-04-29 12:35:00,14.76,14.76,14.74,14.74,57000.0,14.76,14.76,14.74,14.74,57000.0
2015-04-29 12:40:00,14.74,14.76,14.74,14.76,48000.0,14.74,14.76,14.74,14.76,48000.0
2015-04-29 12:45:00,14.76,14.76,14.75,14.75,3000.0,14.76,14.76,14.75,14.75,3000.0
2015-04-29 12:50:00,14.76,14.76,14.75,14.75,15000.0,14.76,14.76,14.75,14.75,15000.0
2015-04-29 12:55:00,14.74,14.76,14.74,14.76,43500.0,14.74,14.76,14.74,14.76,43500.0
2015-04-29 13:00:00,14.76,14.76,14.74,14.74,27000.0,14.76,14.76,14.74,14.74,27000.0
2015-04-29 13:05:00,14.74,14.75,14.73,14.75,55500.0,14.74,14.75,14.73,14.75,55500.0
2015-04-29 13:10:00,14.74,14.75,14.73,14.74,132000.0,14.74,14.75,14.73,14.74,132000.0
2015-04-29 13:15:00,14.75,14.76,14.74,14.76,189000.0,14.75,14.76,14.74,14.76,189000.0
2015-04-29 13:20:00,14.75,14.76,14.73,14.74,66000.0,14.75,14.76,14.73,14.74,66000.0
2015-04-29 13:25:00,14.74,14.75,14.73,14.74,156000.0,14.74,14.75,14.73,14.74,156000.0
2015-04-29 13:30:00,14.74,14.75,14.73,14.74,79500.0,14.74,14.75,14.73,14.74,79500.0
2015-04-29 13:35:00,14.74,14.74,14.73,14.74,255000.0,14.74,14.74,14.73,14.74,255000.0
2015-04-29 13:40:00,14.73,14.73,14.72,14.72,303000.0,14.73,14.73,14.72,14.72,303000.0
2015-04-29 13:45:00,14.72,14.75,14.72,14.75,259500.0,14.72,14.75,14.72,14.75,259500.0
2015-04-29 13:50:00,14.75,14.75,14.72,14.73,76500.0,14.75,14.75,14.72,14.73,76500.0
2015-04-29 13:55:00,14.73,14.75,14.72,14.74,84000.0,14.73,14.75,14.72,14.74,84000.0
2015-04-29 14:00:00,14.74,14.79,14.72,14.75,190500.0,14.74,14.79,14.72,14.75,190500.0
2015-04-29 14:05:00,14.77,14.78,14.73,14.73,81000.0,14.77,14.78,14.73,14.73,81000.0
2015-04-29 14:10:00,14.74,14.76,14.7,14.72,177000.0,14.74,14.76,14.7,14.72,177000.0
2015-04-29 14:15:00,14.72,14.76,14.72,14.76,69000.0,14.72,14.76,14.72,14.76,69000.0
2015-04-29 14:20:00,14.76,14.77,14.75,14.77,55500.0,14.76,14.77,14.75,14.77,55500.0
2015-04-29 14:25:00,14.78,14.78,14.76,14.78,42000.0,14.78,14.78,14.76,14.78,42000.0
2015-04-29 14:30:00,14.78,14.8,14.76,14.79,189000.0,14.78,14.8,14.76,14.79,189000.0
2015-04-29 14:35:00,14.79,14.81,14.78,14.8,87000.0,14.79,14.81,14.78,14.8,87000.0
2015-04-29 14:40:00,14.8,14.81,14.79,14.79,69000.0,14.8,14.81,14.79,14.79,69000.0
2015-04-29 14:45:00,14.79,14.8,14.77,14.77,72000.0,14.79,14.8,14.77,14.77,72000.0
2015-04-29 14:50:00,14.77,14.78,14.74,14.75,84000.0,14.77,14.78,14.74,14.75,84000.0
2015-04-29 14:55:00,14.76,14.76,14.75,14.75,64500.0,14.76,14.76,14.75,14.75,64500.0
2015-04-29 15:00:00,14.76,14.78,14.74,14.74,45000.0,14.76,14.78,14.74,14.74,45000.0
2015-04-29 15:05:00,14.73,14.75,14.73,14.74,93000.0,14.73,14.75,14.73,14.74,93000.0
2015-04-29 15:10:00,14.74,14.75,14.73,14.75,208500.0,14.74,14.75,14.73,14.75,208500.0
2015-04-29 15:15:00,14.75,14.75,14.72,14.74,73500.0,14.75,14.75,14.72,14.74,73500.0
2015-04-29 15:20:00,14.73,14.75,14.73,14.75,49500.0,14.73,14.75,14.73,14.75,49500.0
2015-04-29 15:25:00,14.74,14.75,14.73,14.75,76500.0,14.74,14.75,14.73,14.75,76500.0
2015-04-29 15:30:00,14.74,14.78,14.74,14.77,157500.0,14.74,14.78,14.74,14.77,157500.0
2015-04-29 15:35:00,14.77,14.8,14.77,14.79,85500.0,14.77,14.8,14.77,14.79,85500.0
2015-04-29 15:40:00,14.79,14.79,14.74,14.74,60000.0,14.79,14.79,14.74,14.74,60000.0
2015-04-29 15:45:00,14.74,14.75,14.73,14.73,132000.0,14.74,14.75,14.73,14.73,132000.0
2015-04-29 15:50:00,14.73,14.73,14.72,14.72,142500.0,14.73,14.73,14.72,14.72,142500.0
2015-04-29 15:55:00,14.72,14.74,14.72,14.73,301500.0,14.72,14.74,14.72,14.73,301500.0
2015-04-30 09:30:00,14.72,14.86,14.71,14.83,210000.0,14.72,14.86,14.71,14.83,210000.0
2015-04-30 09:35:00,14.82,14.82,14.73,14.78,97500.0,14.82,14.82,14.73,14.78,97500.0
2015-04-30 09:40:00,14.79,14.81,14.77,14.79,90000.0,14.79,14.81,14.77,14.79,90000.0
2015-04-30 09:45:00,14.77,14.8,14.75,14.78,61500.0,14.77,14.8,14.75,14.78,61500.0
2015-04-30 09:50:00,14.74,14.74,14.7,14.7,150000.0,14.74,14.74,14.7,14.7,150000.0
2015-04-30 09:55:00,14.71,14.71,14.67,14.68,432000.0,14.71,14.71,14.67,14.68,432000.0
2015-04-30 10:00:00,14.67,14.7,14.64,14.64,123000.0,14.67,14.7,14.64,14.64,123000.0
2015-04-30 10:05:00,14.66,14.69,14.66,14.67,66000.0,14.66,14.69,14.66,14.67,66000.0
2015-04-30 10:10:00,14.68,14.72,14.65,14.69,67500.0,14.68,14.72,14.65,14.69,67500.0
2015-04-30 10:15:00,14.68,14.68,14.65,14.68,67500.0,14.68,14.68,14.65,14.68,67500.0
2015-04-30 10:20:00,14.68,14.69,14.67,14.68,34500.0,14.68,14.69,14.67,14.68,34500.0
2015-04-30 10:25:00,14.68,14.7,14.68,14.7,34500.0,14.68,14.7,14.68,14.7,34500.0
2015-04-30 10:30:00,14.7,14.71,14.68,14.71,27000.0,14.7,14.71,14.68,14.71,27000.0
2015-04-30 10:35:00,14.71,14.72,14.7,14.71,28500.0,14.71,14.72,14.7,14.71,28500.0
2015-04-30 10:40:00,14.69,14.71,14.67,14.69,40500.0,14.69,14.71,14.67,14.69,40500.0
2015-04-30 10:45:00,14.69,14.72,14.69,14.72,28500.0,14.69,14.72,14.69,14.72,28500.0
2015-04-30 10:50:00,14.71,14.72,14.69,14.69,31500.0,14.71,14.72,14.69,14.69,31500.0
2015-04-30 10:55:00,14.68,14.72,14.68,14.71,60000.0,14.68,14.72,14.68,14.71,60000.0
2015-04-30 11:00:00,14.7,14.74,14.7,14.73,192000.0,14.7,14.74,14.7,14.73,192000.0
2015-04-30 11:05:00,14.73,14.77,14.73,14.77,34500.0,14.73,14.77,14.73,14.77,34500.0
2015-04-30 11:10:00,14.77,14.79,14.77,14.78,55500.0,14.77,14.79,14.77,14.78,55500.0
2015-04-30 11:15:00,14.78,14.79,14.77,14.79,82500.0,14.78,14.79,14.77,14.79,82500.0
2015-04-30 11:20:00,14.79,14.79,14.75,14.75,43500.0,14.79,14.79,14.75,14.75,43500.0
2015-04-30 11:25:00,14.76,14.76,14.73,14.75,34500.0,14.76,14.76,14.73,14.75,34500.0
2015-04-30 11:30:00,14.75,14.76,14.72,14.74,55500.0,14.75,14.76,14.72,14.74,55500.0
2015-04-30 11:35:00,14.73,14.73,14.69,14.69,85500.0,14.73,14.73,14.69,14.69,85500.0
2015-04-30 11:40:00,14.7,14.7,14.69,14.69,31500.0,14.7,14.7,14.69,14.69,31500.0
2015-04-30 11:45:00,14.69,14.69,14.68,14.69,36000.0,14.69,14.69,14.68,14.69,36000.0
2015-04-30 11:50:00,14.69,14.7,14.68,14.68,37500.0,14.69,14.7,14.68,14.68,37500.0
2015-04-30 11:55:00,14.69,14.69,14.67,14.68,60000.0,14.69,14.69,14.67,14.68,60000.0
2015-04-30 12:00:00,14.67,14.68,14.66,14.67,52500.0,14.67,14.68,14.66,14.67,52500.0
2015-04-30 12:05:00,14.66,14.66,14.63,14.63,57000.0,14.66,14.66,14.63,14.63,57000.0
2015-04-30 12:10:00,14.64,14.66,14.64,14.64,24000.0,14.64,14.66,14.64,14.64,24000.0
2015-04-30 12:15:00,14.65,14.66,14.65,14.66,24000.0,14.65,14.66,14.65,14.66,24000.0
2015-04-30 12:20:00,14.66,14.67,14.66,14.66,24000.0,14.66,14.67,14.66,14.66,24000.0
2015-04-30 12:25:00,14.65,14.66,14.64,14.64,31500.0,14.65,14.66,14.64,14.64,31500.0
2015-04-30 12:30:00,14.64,14.65,14.64,14.65,28500.0,14.64,14.65,14.64,14.65,28500.0
2015-04-30 12:35:00,14.66,14.66,14.64,14.65,40500.0,14.66,14.66,14.64,14.65,40500.0
2015-04-30 12:40:00,14.65,14.65,14.64,14.64,34500.0,14.65,14.65,14.64,14.64,34500.0
2015-04-30 12:45:00,14.64,14.64,14.62,14.64,55500.0,14.64,14.64,14.62,14.64,55500.0
2015-04-30 12:50:00,14.65,14.65,14.63,14.63,25500.0,14.65,14.65,14.63,14.63,25500.0
2015-04-30 12:55:00,14.63,14.66,14.63,14.65,34500.0,14.63,14.66,14.63,14.65,34500.0
2015-04-30 13:00:00,14.67,14.68,14.66,14.68,27000.0,14.67,14.68,14.66,14.68,27000.0
2015-04-30 13:05:00,14.68,14.69,14.66,14.68,42000.0,14.68,14.69,14.66,14.68,42000.0
2015-04-30 13:10:00,14.67,14.68,14.66,14.68,28500.0,14.67,14.68,14.66,14.68,28500.0
2015-04-30 13:15:00,14.68,14.68,14.65,14.67,136500.0,14.68,14.68,14.65,14.67,136500.0
2015-04-30 13:20:00,14.67,14.67,14.65,14.66,129000.0,14.67,14.67,14.65,14.66,129000.0
2015-04-30 13:25:00,14.66,14.66,14.63,14.65,25500.0,14.66,14.66,14.63,14.65,25500.0
2015-04-30 13:30:00,14.64,14.65,14.64,14.65,22500.0,14.64,14.65,14.64,14.65,22500.0
2015-04-30 13:35:00,14.65,14.65,14.64,14.64,22500.0,14.65,14.65,14.64,14.64,22500.0
2015-04-30 13:40:00,14.64,14.65,14.64,14.65,30000.0,14.64,14.65,14.64,14.65,30000.0
2015-04-30 13:45:00,14.64,14.64,14.63,14.63,22500.0,14.64,14.64,14.63,14.63,22500.0
2015-04-30 13:50:00,14.63,14.64,14.62,14.64,64500.0,14.63,14.64,14.62,14.64,64500.0
2015-04-30 13:55:00,14.63,14.64,14.63,14.63,150000.0,14.63,14.64,14.63,14.63,150000.0
2015-04-30 14:00:00,14.63,14.63,14.62,14.62,93000.0,14.63,14.63,14.62,14.62,93000.0
2015-04-30 14:05:00,14.62,14.63,14.61,14.63,46500.0,14.62,14.63,14.61,14.63,46500.0
2015-04-30 14:10:00,14.63,14.64,14.62,14.64,21000.0,14.63,14.64,14.62,14.64,21000.0
2015-04-30 14:15:00,14.64,14.64,14.62,14.62,132000.0,14.64,14.64,14.62,14.62,132000.0
2015-04-30 14:20:00,14.62,14.63,14.59,14.6,48000.0,14.62,14.63,14.59,14.6,48000.0
2015-04-30 14:25:00,14.6,14.61,14.59,14.6,18000.0,14.6,14.61,14.59,14.6,18000.0
2015-04-30 14:30:00,14.59,14.6,14.57,14.57,177000.0,14.59,14.6,14.57,14.57,177000.0
2015-04-30 14:35:00,14.57,14.59,14.57,14.59,37500.0,14.57,14.59,14.57,14.59,37500.0
2015-04-30 14:40:00,14.59,14.59,14.56,14.57,97500.0,14.59,14.59,14.56,14.57,97500.0
2015-04-30 14:45:00,14.57,14.57,14.53,14.55,60000.0,14.57,14.57,14.53,14.55,60000.0
2015-04-30 14:50:00,14.54,14.56,14.54,14.55,34500.0,14.54,14.56,14.54,14.55,34500.0
2015-04-30 14:55:00,14.54,14.54,14.52,14.52,60000.0,14.54,14.54,14.52,14.52,60000.0
2015-04-30 15:00:00,14.53,14.53,14.49,14.5,64500.0,14.53,14.53,14.49,14.5,64500.0
2015-04-30 15:05:00,14.5,14.51,14.48,14.48,55500.0,14.5,14.51,14.48,14.48,55500.0
2015-04-30 15:10:00,14.47,14.5,14.46,14.5,187500.0,14.47,14.5,14.46,14.5,187500.0
2015-04-30 15:15:00,14.5,14.52,14.5,14.5,112500.0,14.5,14.52,14.5,14.5,112500.0
2015-04-30 15:20:00,14.5,14.51,14.48,14.48,72000.0,14.5,14.51,14.48,14.48,72000.0
2015-04-30 15:25:00,14.48,14.48,14.45,14.46,132000.0,14.48,14.48,14.45,14.46,132000.0
2015-04-30 15:30:00,14.46,14.5,14.45,14.49,138000.0,14.46,14.5,14.45,14.49,138000.0
2015-04-30 15:35:00,14.49,14.51,14.48,14.5,172500.0,14.49,14.51,14.48,14.5,172500.0
2015-04-30 15:40:00,14.5,14.5,14.48,14.48,138000.0,14.5,14.5,14.48,14.48,138000.0
2015-04-30 15:45:00,14.49,14.51,14.48,14.49,109500.0,14.49,14.51,14.48,14.49,109500.0
2015-04-30 15:50:00,14.49,14.5,14.48,14.5,168000.0,14.49,14.5,14.48,14.5,168000.0
2015-04-30 15:55:00,14.51,14.52,14.5,14.52,574500.0,14.51,14.52,14.5,14.52,574500.0
2015-05-01 09:30:00,14.6,14.7,14.57,14.6,183000.0,14.6,14.7,14.57,14.6,183000.0
2015-05-01 09:35:00,14.59,14.64,14.55,14.62,97500.0,14.59,14.64,14.55,14.62,97500.0
2015-05-01 09:40:00,14.62,14.7,14.61,14.7,184500.0,14.62,14.7,14.61,14.7,184500.0
2015-05-01 09:45:00,14.68,14.72,14.66,14.67,223500.0,14.68,14.72,14.66,14.67,223500.0
2015-05-01 09:50:00,14.65,14.69,14.63,14.69,130500.0,14.65,14.69,14.63,14.69,130500.0
2015-05-01 09:55:00,14.69,14.69,14.65,14.67,87000.0,14.69,14.69,14.65,14.67,87000.0
2015-05-01 10:00:00,14.6,14.67,14.6,14.67,81000.0,14.6,14.67,14.6,14.67,81000.0
2015-05-01 10:05:00,14.67,14.67,14.63,14.65,93000.0,14.67,14.67,14.63,14.65,93000.0
2015-05-01 10:10:00,14.65,14.68,14.65,14.68,52500.0,14.65,14.68,14.65,14.68,52500.0
2015-05-01 10:15:00,14.69,14.71,14.67,14.7,117000.0,14.69,14.71,14.67,14.7,117000.0
2015-05-01 10:20:00,14.69,14.7,14.68,14.69,121500.0,14.69,14.7,14.68,14.69,121500.0
2015-05-01 10:25:00,14.68,14.68,14.66,14.67,76500.0,14.68,14.68,14.66,14.67,76500.0
2015-05-01 10:30:00,14.67,14.68,14.65,14.65,300000.0,14.67,14.68,14.65,14.65,300000.0
2015-05-01 10:35:00,14.63,14.65,14.61,14.64,111000.0,14.63,14.65,14.61,14.64,111000.0
2015-05-01 10:40:00,14.64,14.64,14.61,14.64,88500.0,14.64,14.64,14.61,14.64,88500.0
2015-05-01 10:45:00,14.63,14.67,14.62,14.67,85500.0,14.63,14.67,14.62,14.67,85500.0
2015-05-01 10:50:00,14.67,14.72,14.67,14.71,103500.0,14.67,14.72,14.67,14.71,103500.0
2015-05-01 10:55:00,14.71,14.72,14.68,14.7,82500.0,14.71,14.72,14.68,14.7,82500.0
2015-05-01 11:00:00,14.69,14.72,14.69,14.72,49500.0,14.69,14.72,14.69,14.72,49500.0
2015-05-01 11:05:00,14.7,14.71,14.69,14.69,66000.0,14.7,14.71,14.69,14.69,66000.0
2015-05-01 11:10:00,14.68,14.72,14.68,14.7,43500.0,14.68,14.72,14.68,14.7,43500.0
2015-05-01 11:15:00,14.71,14.71,14.68,14.69,66000.0,14.71,14.71,14.68,14.69,66000.0
2015-05-01 11:20:00,14.7,14.71,14.69,14.7,58500.0,14.7,14.71,14.69,14.7,58500.0
2015-05-01 11:25:00,14.69,14.73,14.69,14.72,43500.0,14.69,14.73,14.69,14.72,43500.0
2015-05-01 11:30:00,14.71,14.73,14.7,14.7,63000.0,14.71,14.73,14.7,14.7,63000.0
2015-05-01 11:35:00,14.7,14.73,14.69,14.72,171000.0,14.7,14.73,14.69,14.72,171000.0
2015-05-01 11:40:00,14.72,14.73,14.69,14.7,91500.0,14.72,14.73,14.69,14.7,91500.0
2015-05-01 11:45:00,14.7,14.7,14.66,14.66,31500.0,14.7,14.7,14.66,14.66,31500.0
2015-05-01 11:50:00,14.66,14.69,14.65,14.69,73500.0,14.66,14.69,14.65,14.69,73500.0
2015-05-01 11:55:00,14.68,14.72,14.68,14.71,48000.0,14.68,14.72,14.68,14.71,48000.0
2015-05-01 12:00:00,14.71,14.72,14.69,14.72,69000.0,14.71,14.72,14.69,14.72,69000.0
2015-05-01 12:05:00,14.71,14.71,14.68,14.69,16500.0,14.71,14.71,14.68,14.69,16500.0
2015-05-01 12:10:00,14.69,14.72,14.69,14.72,16500.0,14.69,14.72,14.69,14.72,16500.0
2015-05-01 12:15:00,14.72,14.74,14.72,14.73,54000.0,14.72,14.74,14.72,14.73,54000.0
2015-05-01 12:20:00,14.73,14.73,14.72,14.73,24000.0,14.73,14.73,14.72,14.73,24000.0
2015-05-01 12:25:00,14.74,14.74,14.71,14.73,165000.0,14.74,14.74,14.71,14.73,165000.0
2015-05-01 12:30:00,14.73,14.75,14.72,14.74,213000.0,14.73,14.75,14.72,14.74,213000.0
2015-05-01 12:35:00,14.74,14.75,14.74,14.75,48000.0,14.74,14.75,14.74,14.75,48000.0
2015-05-01 12:40:00,14.74,14.74,14.73,14.73,12000.0,14.74,14.74,14.73,14.73,12000.0
2015-05-01 12:45:00,14.73,14.73,14.72,14.73,22500.0,14.73,14.73,14.72,14.73,22500.0
2015-05-01 12:50:00,14.73,14.75,14.72,14.75,51000.0,14.73,14.75,14.72,14.75,51000.0
2015-05-01 12:55:00,14.75,14.75,14.72,14.73,70500.0,14.75,14.75,14.72,14.73,70500.0
2015-05-01 13:00:00,14.73,14.73,14.72,14.72,9000.0,14.73,14.73,14.72,14.72,9000.0
2015-05-01 13:05:00,14.72,14.72,14.7,14.7,78000.0,14.72,14.72,14.7,14.7,78000.0
2015-05-01 13:10:00,14.7,14.73,14.69,14.73,153000.0,14.7,14.73,14.69,14.73,153000.0
2015-05-01 13:15:00,14.73,14.76,14.73,14.76,226500.0,14.73,14.76,14.73,14.76,226500.0
2015-05-01 13:20:00,14.75,14.75,14.74,14.74,18000.0,14.75,14.75,14.74,14.74,18000.0
2015-05-01 13:25:00,14.74,14.75,14.73,14.74,61500.0,14.74,14.75,14.73,14.74,61500.0
2015-05-01 13:30:00,14.73,14.75,14.73,14.75,37500.0,14.73,14.75,14.73,14.75,37500.0
2015-05-01 13:35:00,14.74,14.77,14.74,14.76,45000.0,14.74,14.77,14.74,14.76,45000.0
2015-05-01 13:40:00,14.75,14.75,14.73,14.73,78000.0,14.75,14.75,14.73,14.73,78000.0
2015-05-01 13:45:00,14.74,14.76,14.73,14.75,105000.0,14.74,14.76,14.73,14.75,105000.0
2015-05-01 13:50:00,14.76,14.8,14.75,14.79,111000.0,14.76,14.8,14.75,14.79,111000.0
2015-05-01 13:55:00,14.79,14.79,14.77,14.77,51000.0,14.79,14.79,14.77,14.77,51000.0
2015-05-01 14:00:00,14.77,14.8,14.77,14.79,127500.0,14.77,14.8,14.77,14.79,127500.0
2015-05-01 14:05:00,14.79,14.81,14.79,14.8,27000.0,14.79,14.81,14.79,14.8,27000.0
2015-05-01 14:10:00,14.8,14.8,14.78,14.78,45000.0,14.8,14.8,14.78,14.78,45000.0
2015-05-01 14:15:00,14.78,14.8,14.78,14.8,40500.0,14.78,14.8,14.78,14.8,40500.0
2015-05-01 14:20:00,14.8,14.81,14.8,14.8,48000.0,14.8,14.81,14.8,14.8,48000.0
2015-05-01 14:25:00,14.8,14.83,14.8,14.83,54000.0,14.8,14.83,14.8,14.83,54000.0
2015-05-01 14:30:00,14.83,14.83,14.8,14.8,51000.0,14.83,14.83,14.8,14.8,51000.0
2015-05-01 14:35:00,14.81,14.83,14.8,14.83,61500.0,14.81,14.83,14.8,14.83,61500.0
2015-05-01 14:40:00,14.83,14.83,14.81,14.82,196500.0,14.83,14.83,14.81,14.82,196500.0
2015-05-01 14:45:00,14.81,14.83,14.81,14.82,115500.0,14.81,14.83,14.81,14.82,115500.0
2015-05-01 14:50:00,14.82,14.82,14.79,14.79,30000.0,14.82,14.82,14.79,14.79,30000.0
2015-05-01 14:55:00,14.79,14.8,14.79,14.8,19500.0,14.79,14.8,14.79,14.8,19500.0
2015-05-01 15:00:00,14.8,14.81,14.79,14.81,60000.0,14.8,14.81,14.79,14.81,60000.0
2015-05-01 15:05:00,14.81,14.81,14.8,14.8,64500.0,14.81,14.81,14.8,14.8,64500.0
2015-05-01 15:10:00,14.79,14.8,14.79,14.8,34500.0,14.79,14.8,14.79,14.8,34500.0
2015-05-01 15:15:00,14.8,14.81,14.8,14.8,61500.0,14.8,14.81,14.8,14.8,61500.0
2015-05-01 15:20:00,14.8,14.81,14.78,14.79,36000.0,14.8,14.81,14.78,14.79,36000.0
2015-05-01 15:25:00,14.78,14.78,14.76,14.76,63000.0,14.78,14.78,14.76,14.76,63000.0
2015-05-01 15:30:00,14.76,14.78,14.76,14.77,220500.0,14.76,14.78,14.76,14.77,220500.0
2015-05-01 15:35:00,14.78,14.78,14.76,14.76,88500.0,14.78,14.78,14.76,14.76,88500.0
2015-05-01 15:40:00,14.77,14.78,14.76,14.76,60000.0,14.77,14.78,14.76,14.76,60000.0
2015-05-01 15:45:00,14.76,14.78,14.76,14.77,204000.0,14.76,14.78,14.76,14.77,204000.0
2015-05-01 15:50:00,14.78,14.8,14.77,14.8,321000.0,14.78,14.8,14.77,14.8,321000.0
2015-05-01 15:55:00,14.8,14.82,14.79,14.82,588000.0,14.8,14.82,14.79,14.82,588000.0
2015-05-04 09:30:00,14.79,14.82,14.71,14.77,255000.0,14.79,14.82,14.71,14.77,255000.0
2015-05-04 09:35:00,14.77,14.82,14.77,14.82,28500.0,14.77,14.82,14.77,14.82,28500.0
2015-05-04 09:40:00,14.82,14.87,14.81,14.84,52500.0,14.82,14.87,14.81,14.84,52500.0
2015-05-04 09:45:00,14.85,14.88,14.84,14.85,186000.0,14.85,14.88,14.84,14.85,186000.0
2015-05-04 09:50:00,14.86,14.89,14.81,14.84,82500.0,14.86,14.89,14.81,14.84,82500.0
2015-05-04 09:55:00,14.83,14.87,14.83,14.84,40500.0,14.83,14.87,14.83,14.84,40500.0
2015-05-04 10:00:00,14.86,14.86,14.81,14.83,75000.0,14.86,14.86,14.81,14.83,75000.0
2015-05-04 10:05:00,14.85,14.86,14.84,14.85,40500.0,14.85,14.86,14.84,14.85,40500.0
2015-05-04 10:10:00,14.85,14.85,14.82,14.84,58500.0,14.85,14.85,14.82,14.84,58500.0
2015-05-04 10:15:00,14.85,14.85,14.82,14.85,48000.0,14.85,14.85,14.82,14.85,48000.0
2015-05-04 10:20:00,14.86,14.86,14.84,14.86,27000.0,14.86,14.86,14.84,14.86,27000.0
2015-05-04 10:25:00,14.86,14.89,14.86,14.87,21000.0,14.86,14.89,14.86,14.87,21000.0
2015-05-04 10:30:00,14.88,14.88,14.84,14.84,61500.0,14.88,14.88,14.84,14.84,61500.0
2015-05-04 10:35:00,14.84,14.84,14.81,14.81,46500.0,14.84,14.84,14.81,14.81,46500.0
2015-05-04 10:40:00,14.82,14.85,14.81,14.84,48000.0,14.82,14.85,14.81,14.84,48000.0
2015-05-04 10:45:00,14.85,14.85,14.83,14.84,22500.0,14.85,14.85,14.83,14.84,22500.0
2015-05-04 10:50:00,14.84,14.84,14.82,14.82,61500.0,14.84,14.84,14.82,14.82,61500.0
2015-05-04 10:55:00,14.82,14.83,14.81,14.82,15000.0,14.82,14.83,14.81,14.82,15000.0
2015-05-04 11:00:00,14.81,14.83,14.81,14.83,64500.0,14.81,14.83,14.81,14.83,64500.0
2015-05-04 11:05:00,14.83,14.83,14.81,14.81,30000.0,14.83,14.83,14.81,14.81,30000.0
2015-05-04 11:10:00,14.81,14.81,14.78,14.78,34500.0,14.81,14.81,14.78,14.78,34500.0
2015-05-04 11:15:00,14.79,14.79,14.77,14.77,37500.0,14.79,14.79,14.77,14.77,37500.0
2015-05-04 11:20:00,14.77,14.79,14.77,14.78,94500.0,14.77,14.79,14.77,14.78,94500.0
2015-05-04 11:25:00,14.79,14.8,14.78,14.79,39000.0,14.79,14.8,14.78,14.79,39000.0
2015-05-04 11:30:00,14.79,14.79,14.77,14.78,25500.0,14.79,14.79,14.77,14.78,25500.0
2015-05-04 11:35:00,14.77,14.79,14.77,14.78,88500.0,14.77,14.79,14.77,14.78,88500.0
2015-05-04 11:40:00,14.79,14.79,14.78,14.78,19500.0,14.79,14.79,14.78,14.78,19500.0
2015-05-04 11:45:00,14.79,14.79,14.78,14.78,30000.0,14.79,14.79,14.78,14.78,30000.0
2015-05-04 11:50:00,14.79,14.8,14.78,14.8,33000.0,14.79,14.8,14.78,14.8,33000.0
2015-05-04 11:55:00,14.81,14.82,14.81,14.81,64500.0,14.81,14.82,14.81,14.81,64500.0
2015-05-04 12:00:00,14.81,14.81,14.8,14.81,16500.0,14.81,14.81,14.8,14.81,16500.0
2015-05-04 12:05:00,14.81,14.83,14.81,14.83,13500.0,14.81,14.83,14.81,14.83,13500.0
2015-05-04 12:10:00,14.83,14.83,14.82,14.82,19500.0,14.83,14.83,14.82,14.82,19500.0
2015-05-04 12:15:00,14.82,14.83,14.81,14.81,28500.0,14.82,14.83,14.81,14.81,28500.0
2015-05-04 12:20:00,14.81,14.81,14.8,14.81,22500.0,14.81,14.81,14.8,14.81,22500.0
2015-05-04 12:25:00,14.82,14.82,14.81,14.82,18000.0,14.82,14.82,14.81,14.82,18000.0
2015-05-04 12:30:00,14.82,14.82,14.8,14.81,48000.0,14.82,14.82,14.8,14.81,48000.0
2015-05-04 12:35:00,14.81,14.82,14.81,14.82,28500.0,14.81,14.82,14.81,14.82,28500.0
2015-05-04 12:40:00,14.82,14.82,14.81,14.81,13500.0,14.82,14.82,14.81,14.81,13500.0
2015-05-04 12:45:00,14.82,14.82,14.81,14.81,15000.0,14.82,14.82,14.81,14.81,15000.0
2015-05-04 12:50:00,14.81,14.83,14.81,14.83,39000.0,14.81,14.83,14.81,14.83,39000.0
2015-05-04 12:55:00,14.83,14.83,14.81,14.82,21000.0,14.83,14.83,14.81,14.82,21000.0
2015-05-04 13:00:00,14.82,14.82,14.82,14.82,25500.0,14.82,14.82,14.82,14.82,25500.0
2015-05-04 13:05:00,14.83,14.83,14.79,14.79,69000.0,14.83,14.83,14.79,14.79,69000.0
2015-05-04 13:10:00,14.8,14.82,14.79,14.82,130500.0,14.8,14.82,14.79,14.82,130500.0
2015-05-04 13:15:00,14.82,14.83,14.82,14.83,24000.0,14.82,14.83,14.82,14.83,24000.0
2015-05-04 13:20:00,14.83,14.83,14.81,14.83,84000.0,14.83,14.83,14.81,14.83,84000.0
2015-05-04 13:25:00,14.83,14.86,14.83,14.86,67500.0,14.83,14.86,14.83,14.86,67500.0
2015-05-04 13:30:00,14.86,14.86,14.85,14.85,27000.0,14.86,14.86,14.85,14.85,27000.0
2015-05-04 13:35:00,14.85,14.86,14.85,14.86,30000.0,14.85,14.86,14.85,14.86,30000.0
2015-05-04 13:40:00,14.86,14.86,14.85,14.85,13500.0,14.86,14.86,14.85,14.85,13500.0
2015-05-04 13:45:00,14.85,14.87,14.85,14.85,25500.0,14.85,14.87,14.85,14.85,25500.0
2015-05-04 13:50:00,14.85,14.87,14.85,14.86,87000.0,14.85,14.87,14.85,14.86,87000.0
2015-05-04 13:55:00,14.86,14.87,14.86,14.86,15000.0,14.86,14.87,14.86,14.86,15000.0
2015-05-04 14:00:00,14.87,14.88,14.86,14.86,45000.0,14.87,14.88,14.86,14.86,45000.0
2015-05-04 14:05:00,14.86,14.86,14.84,14.84,21000.0,14.86,14.86,14.84,14.84,21000.0
2015-05-04 14:10:00,14.85,14.88,14.85,14.86,39000.0,14.85,14.88,14.85,14.86,39000.0
2015-05-04 14:15:00,14.86,14.88,14.86,14.88,21000.0,14.86,14.88,14.86,14.88,21000.0
2015-05-04 14:20:00,14.87,14.88,14.87,14.88,42000.0,14.87,14.88,14.87,14.88,42000.0
2015-05-04 14:25:00,14.87,14.88,14.86,14.88,30000.0,14.87,14.88,14.86,14.88,30000.0
2015-05-04 14:30:00,14.89,14.89,14.88,14.89,24000.0,14.89,14.89,14.88,14.89,24000.0
2015-05-04 14:35:00,14.89,14.89,14.88,14.88,13500.0,14.89,14.89,14.88,14.88,13500.0
2015-05-04 14:40:00,14.89,14.89,14.86,14.87,54000.0,14.89,14.89,14.86,14.87,54000.0
2015-05-04 14:45:00,14.87,14.87,14.85,14.86,16500.0,14.87,14.87,14.85,14.86,16500.0
2015-05-04 14:50:00,14.86,14.87,14.85,14.87,64500.0,14.86,14.87,14.85,14.87,64500.0
2015-05-04 14:55:00,14.87,14.87,14.86,14.86,34500.0,14.87,14.87,14.86,14.86,34500.0
2015-05-04 15:00:00,14.86,14.86,14.85,14.86,28500.0,14.86,14.86,14.85,14.86,28500.0
2015-05-04 15:05:00,14.86,14.88,14.86,14.88,43500.0,14.86,14.88,14.86,14.88,43500.0
2015-05-04 15:10:00,14.87,14.89,14.87,14.89,117000.0,14.87,14.89,14.87,14.89,117000.0
2015-05-04 15:15:00,14.88,14.9,14.87,14.89,108000.0,14.88,14.9,14.87,14.89,108000.0
2015-05-04 15:20:00,14.88,14.9,14.88,14.89,105000.0,14.88,14.9,14.88,14.89,105000.0
2015-05-04 15:25:00,14.89,14.89,14.88,14.88,63000.0,14.89,14.89,14.88,14.88,63000.0
2015-05-04 15:30:00,14.89,14.9,14.88,14.9,129000.0,14.89,14.9,14.88,14.9,129000.0
2015-05-04 15:35:00,14.89,14.9,14.87,14.87,183000.0,14.89,14.9,14.87,14.87,183000.0
2015-05-04 15:40:00,14.87,14.87,14.85,14.85,51000.0,14.87,14.87,14.85,14.85,51000.0
2015-05-04 15:45:00,14.86,14.87,14.86,14.87,76500.0,14.86,14.87,14.86,14.87,76500.0
2015-05-04 15:50:00,14.87,14.87,14.86,14.86,58500.0,14.87,14.87,14.86,14.86,58500.0
2015-05-04 15:55:00,14.86,14.86,14.85,14.86,177000.0,14.86,14.86,14.85,14.86,177000.0
2015-05-05 09:30:00,14.79,14.86,14.79,14.81,154500.0,14.79,14.86,14.79,14.81,154500.0
2015-05-05 09:35:00,14.82,14.87,14.76,14.76,94500.0,14.82,14.87,14.76,14.76,94500.0
2015-05-05 09:40:00,14.76,14.77,14.74,14.77,72000.0,14.76,14.77,14.74,14.77,72000.0
2015-05-05 09:45:00,14.77,14.79,14.72,14.73,346500.0,14.77,14.79,14.72,14.73,346500.0
2015-05-05 09:50:00,14.72,14.75,14.69,14.69,681000.0,14.72,14.75,14.69,14.69,681000.0
2015-05-05 09:55:00,14.68,14.7,14.68,14.69,24000.0,14.68,14.7,14.68,14.69,24000.0
2015-05-05 10:00:00,14.68,14.69,14.64,14.64,177000.0,14.68,14.69,14.64,14.64,177000.0
2015-05-05 10:05:00,14.65,14.69,14.64,14.69,22500.0,14.65,14.69,14.64,14.69,22500.0
2015-05-05 10:10:00,14.68,14.69,14.65,14.66,64500.0,14.68,14.69,14.65,14.66,64500.0
2015-05-05 10:15:00,14.66,14.75,14.66,14.67,208500.0,14.66,14.75,14.66,14.67,208500.0
2015-05-05 10:20:00,14.67,14.72,14.66,14.72,37500.0,14.67,14.72,14.66,14.72,37500.0
2015-05-05 10:25:00,14.72,14.74,14.71,14.71,85500.0,14.72,14.74,14.71,14.71,85500.0
2015-05-05 10:30:00,14.71,14.73,14.69,14.72,49500.0,14.71,14.73,14.69,14.72,49500.0
2015-05-05 10:35:00,14.71,14.74,14.7,14.72,73500.0,14.71,14.74,14.7,14.72,73500.0
2015-05-05 10:40:00,14.72,14.73,14.7,14.73,39000.0,14.72,14.73,14.7,14.73,39000.0
2015-05-05 10:45:00,14.73,14.73,14.72,14.72,27000.0,14.73,14.73,14.72,14.72,27000.0
2015-05-05 10:50:00,14.72,14.72,14.67,14.68,36000.0,14.72,14.72,14.67,14.68,36000.0
2015-05-05 10:55:00,14.68,14.69,14.67,14.67,79500.0,14.68,14.69,14.67,14.67,79500.0
2015-05-05 11:00:00,14.67,14.67,14.63,14.63,39000.0,14.67,14.67,14.63,14.63,39000.0
2015-05-05 11:05:00,14.64,14.64,14.6,14.63,42000.0,14.64,14.64,14.6,14.63,42000.0
2015-05-05 11:10:00,14.63,14.65,14.61,14.64,25500.0,14.63,14.65,14.61,14.64,25500.0
2015-05-05 11:15:00,14.64,14.65,14.63,14.65,19500.0,14.64,14.65,14.63,14.65,19500.0
2015-05-05 11:20:00,14.65,14.65,14.6,14.61,90000.0,14.65,14.65,14.6,14.61,90000.0
2015-05-05 11:25:00,14.61,14.62,14.59,14.61,49500.0,14.61,14.62,14.59,14.61,49500.0
2015-05-05 11:30:00,14.62,14.62,14.59,14.6,64500.0,14.62,14.62,14.59,14.6,64500.0
2015-05-05 11:35:00,14.6,14.6,14.59,14.6,19500.0,14.6,14.6,14.59,14.6,19500.0
2015-05-05 11:40:00,14.6,14.61,14.58,14.61,24000.0,14.6,14.61,14.58,14.61,24000.0
2015-05-05 11:45:00,14.61,14.61,14.6,14.6,22500.0,14.61,14.61,14.6,14.6,22500.0
2015-05-05 11:50:00,14.61,14.61,14.6,14.6,39000.0,14.61,14.61,14.6,14.6,39000.0
2015-05-05 11:55:00,14.61,14.63,14.61,14.63,22500.0,14.61,14.63,14.61,14.63,22500.0
2015-05-05 12:00:00,14.63,14.64,14.63,14.63,18000.0,14.63,14.64,14.63,14.63,18000.0
2015-05-05 12:05:00,14.63,14.63,14.62,14.62,54000.0,14.63,14.63,14.62,14.62,54000.0
2015-05-05 12:10:00,14.63,14.64,14.63,14.63,24000.0,14.63,14.64,14.63,14.63,24000.0
2015-05-05 12:15:00,14.65,14.66,14.65,14.66,12000.0,14.65,14.66,14.65,14.66,12000.0
2015-05-05 12:20:00,14.65,14.65,14.64,14.65,78000.0,14.65,14.65,14.64,14.65,78000.0
2015-05-05 12:25:00,14.66,14.67,14.66,14.67,66000.0,14.66,14.67,14.66,14.67,66000.0
2015-05-05 12:30:00,14.66,14.66,14.64,14.65,45000.0,14.66,14.66,14.64,14.65,45000.0
2015-05-05 12:35:00,14.65,14.66,14.65,14.66,51000.0,14.65,14.66,14.65,14.66,51000.0
2015-05-05 12:40:00,14.66,14.66,14.65,14.66,49500.0,14.66,14.66,14.65,14.66,49500.0
2015-05-05 12:45:00,14.66,14.68,14.66,14.68,30000.0,14.66,14.68,14.66,14.68,30000.0
2015-05-05 12:50:00,14.68,14.69,14.67,14.69,45000.0,14.68,14.69,14.67,14.69,45000.0
2015-05-05 12:55:00,14.7,14.7,14.68,14.68,33000.0,14.7,14.7,14.68,14.68,33000.0
2015-05-05 13:00:00,14.68,14.68,14.66,14.66,15000.0,14.68,14.68,14.66,14.66,15000.0
2015-05-05 13:05:00,14.65,14.66,14.65,14.65,15000.0,14.65,14.66,14.65,14.65,15000.0
2015-05-05 13:10:00,14.65,14.65,14.64,14.64,24000.0,14.65,14.65,14.64,14.64,24000.0
2015-05-05 13:15:00,14.63,14.64,14.63,14.63,13500.0,14.63,14.64,14.63,14.63,13500.0
2015-05-05 13:20:00,14.63,14.65,14.63,14.64,19500.0,14.63,14.65,14.63,14.64,19500.0
2015-05-05 13:25:00,14.65,14.66,14.64,14.66,79500.0,14.65,14.66,14.64,14.66,79500.0
2015-05-05 13:30:00,14.65,14.65,14.64,14.64,27000.0,14.65,14.65,14.64,14.64,27000.0
2015-05-05 13:35:00,14.64,14.64,14.63,14.64,19500.0,14.64,14.64,14.63,14.64,19500.0
2015-05-05 13:40:00,14.64,14.64,14.62,14.63,13500.0,14.64,14.64,14.62,14.63,13500.0
2015-05-05 13:45:00,14.63,14.64,14.63,14.64,126000.0,14.63,14.64,14.63,14.64,126000.0
2015-05-05 13:50:00,14.65,14.66,14.64,14.64,42000.0,14.65,14.66,14.64,14.64,42000.0
2015-05-05 13:55:00,14.64,14.66,14.64,14.66,117000.0,14.64,14.66,14.64,14.66,117000.0
2015-05-05 14:00:00,14.65,14.66,14.64,14.66,42000.0,14.65,14.66,14.64,14.66,42000.0
2015-05-05 14:05:00,14.66,14.67,14.65,14.67,36000.0,14.66,14.67,14.65,14.67,36000.0
2015-05-05 14:10:00,14.67,14.68,14.67,14.68,4500.0,14.67,14.68,14.67,14.68,4500.0
2015-05-05 14:15:00,14.68,14.68,14.65,14.67,91500.0,14.68,14.68,14.65,14.67,91500.0
2015-05-05 14:20:00,14.68,14.69,14.67,14.67,39000.0,14.68,14.69,14.67,14.67,39000.0
2015-05-05 14:25:00,14.67,14.68,14.66,14.67,51000.0,14.67,14.68,14.66,14.67,51000.0
2015-05-05 14:30:00,14.67,14.7,14.66,14.69,54000.0,14.67,14.7,14.66,14.69,54000.0
2015-05-05 14:35:00,14.69,14.7,14.68,14.7,58500.0,14.69,14.7,14.68,14.7,58500.0
2015-05-05 14:40:00,14.69,14.69,14.66,14.66,75000.0,14.69,14.69,14.66,14.66,75000.0
2015-05-05 14:45:00,14.66,14.68,14.65,14.67,160500.0,14.66,14.68,14.65,14.67,160500.0
2015-05-05 14:50:00,14.67,14.67,14.66,14.67,69000.0,14.67,14.67,14.66,14.67,69000.0
2015-05-05 14:55:00,14.65,14.68,14.65,14.67,28500.0,14.65,14.68,14.65,14.67,28500.0
2015-05-05 15:00:00,14.67,14.68,14.65,14.68,156000.0,14.67,14.68,14.65,14.68,156000.0
2015-05-05 15:05:00,14.68,14.68,14.66,14.67,100500.0,14.68,14.68,14.66,14.67,100500.0
2015-05-05 15:10:00,14.67,14.69,14.67,14.69,30000.0,14.67,14.69,14.67,14.69,30000.0
2015-05-05 15:15:00,14.69,14.69,14.68,14.68,100500.0,14.69,14.69,14.68,14.68,100500.0
2015-05-05 15:20:00,14.68,14.69,14.67,14.69,120000.0,14.68,14.69,14.67,14.69,120000.0
2015-05-05 15:25:00,14.69,14.7,14.69,14.69,144000.0,14.69,14.7,14.69,14.69,144000.0
2015-05-05 15:30:00,14.69,14.7,14.68,14.69,135000.0,14.69,14.7,14.68,14.69,135000.0
2015-05-05 15:35:00,14.69,14.7,14.68,14.69,61500.0,14.69,14.7,14.68,14.69,61500.0
2015-05-05 15:40:00,14.69,14.69,14.67,14.68,76500.0,14.69,14.69,14.67,14.68,76500.0
2015-05-05 15:45:00,14.68,14.68,14.65,14.65,174000.0,14.68,14.68,14.65,14.65,174000.0
2015-05-05 15:50:00,14.65,14.66,14.64,14.65,199500.0,14.65,14.66,14.64,14.65,199500.0
2015-05-05 15:55:00,14.65,14.66,14.63,14.63,484500.0,14.65,14.66,14.63,14.63,484500.0
2015-05-06 09:30:00,14.68,14.71,14.62,14.71,124500.0,14.68,14.71,14.62,14.71,124500.0
2015-05-06 09:35:00,14.7,14.7,14.57,14.57,67500.0,14.7,14.7,14.57,14.57,67500.0
2015-05-06 09:40:00,14.57,14.59,14.5,14.5,145500.0,14.57,14.59,14.5,14.5,145500.0
2015-05-06 09:45:00,14.51,14.55,14.51,14.52,63000.0,14.51,14.55,14.51,14.52,63000.0
2015-05-06 09:50:00,14.52,14.55,14.48,14.48,154500.0,14.52,14.55,14.48,14.48,154500.0
2015-05-06 09:55:00,14.48,14.5,14.47,14.48,420000.0,14.48,14.5,14.47,14.48,420000.0
2015-05-06 10:00:00,14.48,14.5,14.47,14.49,78000.0,14.48,14.5,14.47,14.49,78000.0
2015-05-06 10:05:00,14.49,14.5,14.43,14.44,114000.0,14.49,14.5,14.43,14.44,114000.0
2015-05-06 10:10:00,14.44,14.46,14.43,14.44,87000.0,14.44,14.46,14.43,14.44,87000.0
2015-05-06 10:15:00,14.44,14.48,14.43,14.46,132000.0,14.44,14.48,14.43,14.46,132000.0
2015-05-06 10:20:00,14.48,14.52,14.48,14.49,130500.0,14.48,14.52,14.48,14.49,130500.0
2015-05-06 10:25:00,14.49,14.56,14.49,14.55,48000.0,14.49,14.56,14.49,14.55,48000.0
2015-05-06 10:30:00,14.54,14.54,14.5,14.51,301500.0,14.54,14.54,14.5,14.51,301500.0
2015-05-06 10:35:00,14.51,14.52,14.49,14.5,387000.0,14.51,14.52,14.49,14.5,387000.0
2015-05-06 10:40:00,14.5,14.52,14.49,14.49,249000.0,14.5,14.52,14.49,14.49,249000.0
2015-05-06 10:45:00,14.49,14.54,14.49,14.52,45000.0,14.49,14.54,14.49,14.52,45000.0
2015-05-06 10:50:00,14.52,14.53,14.52,14.53,39000.0,14.52,14.53,14.52,14.53,39000.0
2015-05-06 10:55:00,14.53,14.53,14.52,14.53,33000.0,14.53,14.53,14.52,14.53,33000.0
2015-05-06 11:00:00,14.53,14.57,14.52,14.57,37500.0,14.53,14.57,14.52,14.57,37500.0
2015-05-06 11:05:00,14.56,14.56,14.53,14.53,22500.0,14.56,14.56,14.53,14.53,22500.0
2015-05-06 11:10:00,14.52,14.52,14.5,14.5,97500.0,14.52,14.52,14.5,14.5,97500.0
2015-05-06 11:15:00,14.5,14.5,14.48,14.49,90000.0,14.5,14.5,14.48,14.49,90000.0
2015-05-06 11:20:00,14.49,14.49,14.47,14.49,81000.0,14.49,14.49,14.47,14.49,81000.0
2015-05-06 11:25:00,14.49,14.52,14.49,14.52,43500.0,14.49,14.52,14.49,14.52,43500.0
2015-05-06 11:30:00,14.51,14.51,14.48,14.48,133500.0,14.51,14.51,14.48,14.48,133500.0
2015-05-06 11:35:00,14.49,14.49,14.46,14.47,120000.0,14.49,14.49,14.46,14.47,120000.0
2015-05-06 11:40:00,14.47,14.5,14.47,14.5,81000.0,14.47,14.5,14.47,14.5,81000.0
2015-05-06 11:45:00,14.5,14.51,14.49,14.51,40500.0,14.5,14.51,14.49,14.51,40500.0
2015-05-06 11:50:00,14.5,14.51,14.49,14.51,36000.0,14.5,14.51,14.49,14.51,36000.0
2015-05-06 11:55:00,14.51,14.53,14.51,14.51,123000.0,14.51,14.53,14.51,14.51,123000.0
2015-05-06 12:00:00,14.52,14.52,14.49,14.49,30000.0,14.52,14.52,14.49,14.49,30000.0
2015-05-06 12:05:00,14.49,14.5,14.48,14.49,18000.0,14.49,14.5,14.48,14.49,18000.0
2015-05-06 12:10:00,14.49,14.5,14.47,14.48,51000.0,14.49,14.5,14.47,14.48,51000.0
2015-05-06 12:15:00,14.48,14.5,14.48,14.5,25500.0,14.48,14.5,14.48,14.5,25500.0
2015-05-06 12:20:00,14.49,14.51,14.49,14.51,40500.0,14.49,14.51,14.49,14.51,40500.0
2015-05-06 12:25:00,14.52,14.52,14.5,14.51,42000.0,14.52,14.52,14.5,14.51,42000.0
2015-05-06 12:30:00,14.51,14.51,14.5,14.51,31500.0,14.51,14.51,14.5,14.51,31500.0
2015-05-06 12:35:00,14.51,14.52,14.5,14.52,31500.0,14.51,14.52,14.5,14.52,31500.0
2015-05-06 12:40:00,14.52,14.52,14.51,14.51,78000.0,14.52,14.52,14.51,14.51,78000.0
2015-05-06 12:45:00,14.5,14.53,14.5,14.53,54000.0,14.5,14.53,14.5,14.53,54000.0
2015-05-06 12:50:00,14.53,14.53,14.5,14.5,57000.0,14.53,14.53,14.5,14.5,57000.0
2015-05-06 12:55:00,14.51,14.52,14.51,14.51,28500.0,14.51,14.52,14.51,14.51,28500.0
2015-05-06 13:00:00,14.51,14.51,14.48,14.48,111000.0,14.51,14.51,14.48,14.48,111000.0
2015-05-06 13:05:00,14.48,14.51,14.48,14.5,54000.0,14.48,14.51,14.48,14.5,54000.0
2015-05-06 13:10:00,14.5,14.52,14.49,14.51,37500.0,14.5,14.52,14.49,14.51,37500.0
2015-05-06 13:15:00,14.51,14.53,14.51,14.53,43500.0,14.51,14.53,14.51,14.53,43500.0
2015-05-06 13:20:00,14.52,14.54,14.52,14.53,90000.0,14.52,14.54,14.52,14.53,90000.0
2015-05-06 13:25:00,14.53,14.53,14.51,14.52,40500.0,14.53,14.53,14.51,14.52,40500.0
2015-05-06 13:30:00,14.52,14.53,14.5,14.51,69000.0,14.52,14.53,14.5,14.51,69000.0
2015-05-06 13:35:00,14.51,14.52,14.5,14.51,63000.0,14.51,14.52,14.5,14.51,63000.0
2015-05-06 13:40:00,14.51,14.52,14.5,14.51,103500.0,14.51,14.52,14.5,14.51,103500.0
2015-05-06 13:45:00,14.51,14.51,14.48,14.48,70500.0,14.51,14.51,14.48,14.48,70500.0
2015-05-06 13:50:00,14.48,14.49,14.48,14.48,121500.0,14.48,14.49,14.48,14.48,121500.0
2015-05-06 13:55:00,14.49,14.52,14.49,14.52,43500.0,14.49,14.52,14.49,14.52,43500.0
2015-05-06 14:00:00,14.52,14.53,14.51,14.52,64500.0,14.52,14.53,14.51,14.52,64500.0
2015-05-06 14:05:00,14.52,14.53,14.52,14.53,63000.0,14.52,14.53,14.52,14.53,63000.0
2015-05-06 14:10:00,14.52,14.52,14.5,14.5,52500.0,14.52,14.52,14.5,14.5,52500.0
2015-05-06 14:15:00,14.5,14.52,14.5,14.52,67500.0,14.5,14.52,14.5,14.52,67500.0
2015-05-06 14:20:00,14.53,14.53,14.49,14.49,88500.0,14.53,14.53,14.49,14.49,88500.0
2015-05-06 14:25:00,14.49,14.49,14.46,14.49,69000.0,14.49,14.49,14.46,14.49,69000.0
2015-05-06 14:30:00,14.48,14.48,14.46,14.47,49500.0,14.48,14.48,14.46,14.47,49500.0
2015-05-06 14:35:00,14.47,14.47,14.45,14.46,37500.0,14.47,14.47,14.45,14.46,37500.0
2015-05-06 14:40:00,14.46,14.46,14.43,14.45,79500.0,14.46,14.46,14.43,14.45,79500.0
2015-05-06 14:45:00,14.45,14.48,14.44,14.47,58500.0,14.45,14.48,14.44,14.47,58500.0
2015-05-06 14:50:00,14.47,14.48,14.47,14.48,25500.0,14.47,14.48,14.47,14.48,25500.0
2015-05-06 14:55:00,14.48,14.49,14.47,14.48,39000.0,14.48,14.49,14.47,14.48,39000.0
2015-05-06 15:00:00,14.47,14.5,14.47,14.48,51000.0,14.47,14.5,14.47,14.48,51000.0
2015-05-06 15:05:00,14.48,14.5,14.48,14.49,130500.0,14.48,14.5,14.48,14.49,130500.0
2015-05-06 15:10:00,14.5,14.5,14.45,14.46,45000.0,14.5,14.5,14.45,14.46,45000.0
2015-05-06 15:15:00,14.46,14.47,14.45,14.46,127500.0,14.46,14.47,14.45,14.46,127500.0
2015-05-06 15:20:00,14.46,14.49,14.45,14.48,150000.0,14.46,14.49,14.45,14.48,150000.0
2015-05-06 15:25:00,14.48,14.5,14.48,14.5,91500.0,14.48,14.5,14.48,14.5,91500.0
2015-05-06 15:30:00,14.5,14.52,14.49,14.49,111000.0,14.5,14.52,14.49,14.49,111000.0
2015-05-06 15:35:00,14.49,14.52,14.49,14.51,196500.0,14.49,14.52,14.49,14.51,196500.0
2015-05-06 15:40:00,14.51,14.52,14.49,14.49,96000.0,14.51,14.52,14.49,14.49,96000.0
2015-05-06 15:45:00,14.49,14.5,14.48,14.48,142500.0,14.49,14.5,14.48,14.48,142500.0
2015-05-06 15:50:00,14.48,14.49,14.47,14.47,217500.0,14.48,14.49,14.47,14.47,217500.0
2015-05-06 15:55:00,14.48,14.49,14.47,14.49,591000.0,14.48,14.49,14.47,14.49,591000.0
2015-05-07 09:30:00,14.53,14.61,14.53,14.53,136500.0,14.53,14.61,14.53,14.53,136500.0
2015-05-07 09:35:00,14.55,14.61,14.52,14.59,124500.0,14.55,14.61,14.52,14.59,124500.0
2015-05-07 09:40:00,14.63,14.71,14.62,14.67,109500.0,14.63,14.71,14.62,14.67,109500.0
2015-05-07 09:45:00,14.67,14.67,14.59,14.62,135000.0,14.67,14.67,14.59,14.62,135000.0
2015-05-07 09:50:00,14.62,14.62,14.54,14.54,147000.0,14.62,14.62,14.54,14.54,147000.0
2015-05-07 09:55:00,14.54,14.56,14.53,14.56,24000.0,14.54,14.56,14.53,14.56,24000.0
2015-05-07 10:00:00,14.56,14.59,14.53,14.57,120000.0,14.56,14.59,14.53,14.57,120000.0
2015-05-07 10:05:00,14.57,14.63,14.57,14.6,520500.0,14.57,14.63,14.57,14.6,520500.0
2015-05-07 10:10:00,14.6,14.61,14.57,14.58,235500.0,14.6,14.61,14.57,14.58,235500.0
2015-05-07 10:15:00,14.58,14.61,14.58,14.59,57000.0,14.58,14.61,14.58,14.59,57000.0
2015-05-07 10:20:00,14.6,14.6,14.58,14.59,90000.0,14.6,14.6,14.58,14.59,90000.0
2015-05-07 10:25:00,14.6,14.61,14.57,14.6,187500.0,14.6,14.61,14.57,14.6,187500.0
2015-05-07 10:30:00,14.59,14.61,14.56,14.57,82500.0,14.59,14.61,14.56,14.57,82500.0
2015-05-07 10:35:00,14.57,14.6,14.57,14.6,34500.0,14.57,14.6,14.57,14.6,34500.0
2015-05-07 10:40:00,14.6,14.6,14.58,14.59,87000.0,14.6,14.6,14.58,14.59,87000.0
2015-05-07 10:45:00,14.59,14.61,14.58,14.58,85500.0,14.59,14.61,14.58,14.58,85500.0
2015-05-07 10:50:00,14.58,14.62,14.58,14.61,46500.0,14.58,14.62,14.58,14.61,46500.0
2015-05-07 10:55:00,14.6,14.6,14.57,14.58,120000.0,14.6,14.6,14.57,14.58,120000.0
2015-05-07 11:00:00,14.58,14.59,14.57,14.59,73500.0,14.58,14.59,14.57,14.59,73500.0
2015-05-07 11:05:00,14.58,14.6,14.57,14.59,82500.0,14.58,14.6,14.57,14.59,82500.0
2015-05-07 11:10:00,14.58,14.6,14.58,14.6,33000.0,14.58,14.6,14.58,14.6,33000.0
2015-05-07 11:15:00,14.6,14.61,14.59,14.59,126000.0,14.6,14.61,14.59,14.59,126000.0
2015-05-07 11:20:00,14.59,14.61,14.57,14.61,220500.0,14.59,14.61,14.57,14.61,220500.0
2015-05-07 11:25:00,14.62,14.62,14.6,14.6,22500.0,14.62,14.62,14.6,14.6,22500.0
2015-05-07 11:30:00,14.62,14.65,14.62,14.64,42000.0,14.62,14.65,14.62,14.64,42000.0
2015-05-07 11:35:00,14.65,14.65,14.63,14.63,22500.0,14.65,14.65,14.63,14.63,22500.0
2015-05-07 11:40:00,14.64,14.67,14.64,14.66,27000.0,14.64,14.67,14.64,14.66,27000.0
2015-05-07 11:45:00,14.67,14.67,14.65,14.66,36000.0,14.67,14.67,14.65,14.66,36000.0
2015-05-07 11:50:00,14.66,14.66,14.65,14.66,13500.0,14.66,14.66,14.65,14.66,13500.0
2015-05-07 11:55:00,14.66,14.66,14.65,14.66,15000.0,14.66,14.66,14.65,14.66,15000.0
2015-05-07 12:00:00,14.66,14.66,14.66,14.66,19500.0,14.66,14.66,14.66,14.66,19500.0
2015-05-07 12:05:00,14.66,14.67,14.66,14.67,25500.0,14.66,14.67,14.66,14.67,25500.0
2015-05-07 12:10:00,14.66,14.67,14.66,14.67,15000.0,14.66,14.67,14.66,14.67,15000.0
2015-05-07 12:15:00,14.67,14.69,14.67,14.69,48000.0,14.67,14.69,14.67,14.69,48000.0
2015-05-07 12:20:00,14.68,14.69,14.67,14.68,30000.0,14.68,14.69,14.67,14.68,30000.0
2015-05-07 12:25:00,14.68,14.68,14.66,14.67,21000.0,14.68,14.68,14.66,14.67,21000.0
2015-05-07 12:30:00,14.67,14.67,14.65,14.66,15000.0,14.67,14.67,14.65,14.66,15000.0
2015-05-07 12:35:00,14.66,14.67,14.66,14.66,16500.0,14.66,14.67,14.66,14.66,16500.0
2015-05-07 12:40:00,14.67,14.68,14.65,14.65,48000.0,14.67,14.68,14.65,14.65,48000.0
2015-05-07 12:45:00,14.65,14.65,14.63,14.63,70500.0,14.65,14.65,14.63,14.63,70500.0
2015-05-07 12:50:00,14.64,14.65,14.63,14.64,177000.0,14.64,14.65,14.63,14.64,177000.0
2015-05-07 12:55:00,14.64,14.65,14.63,14.64,67500.0,14.64,14.65,14.63,14.64,67500.0
2015-05-07 13:00:00,14.63,14.64,14.63,14.63,34500.0,14.63,14.64,14.63,14.63,34500.0
2015-05-07 13:05:00,14.63,14.64,14.63,14.63,16500.0,14.63,14.64,14.63,14.63,16500.0
2015-05-07 13:10:00,14.63,14.65,14.63,14.64,24000.0,14.63,14.65,14.63,14.64,24000.0
2015-05-07 13:15:00,14.65,14.66,14.64,14.64,43500.0,14.65,14.66,14.64,14.64,43500.0
2015-05-07 13:20:00,14.64,14.65,14.64,14.65,94500.0,14.64,14.65,14.64,14.65,94500.0
2015-05-07 13:25:00,14.65,14.66,14.64,14.65,43500.0,14.65,14.66,14.64,14.65,43500.0
2015-05-07 13:30:00,14.65,14.67,14.65,14.66,31500.0,14.65,14.67,14.65,14.66,31500.0
2015-05-07 13:35:00,14.67,14.69,14.67,14.69,39000.0,14.67,14.69,14.67,14.69,39000.0
2015-05-07 13:40:00,14.69,14.69,14.68,14.69,40500.0,14.69,14.69,14.68,14.69,40500.0
2015-05-07 13:45:00,14.69,14.69,14.67,14.68,39000.0,14.69,14.69,14.67,14.68,39000.0
2015-05-07 13:50:00,14.68,14.68,14.67,14.67,13500.0,14.68,14.68,14.67,14.67,13500.0
2015-05-07 13:55:00,14.67,14.67,14.66,14.66,49500.0,14.67,14.67,14.66,14.66,49500.0
2015-05-07 14:00:00,14.67,14.67,14.66,14.67,31500.0,14.67,14.67,14.66,14.67,31500.0
2015-05-07 14:05:00,14.67,14.68,14.66,14.67,36000.0,14.67,14.68,14.66,14.67,36000.0
2015-05-07 14:10:00,14.68,14.68,14.66,14.66,43500.0,14.68,14.68,14.66,14.66,43500.0
2015-05-07 14:15:00,14.67,14.68,14.66,14.66,34500.0,14.67,14.68,14.66,14.66,34500.0
2015-05-07 14:20:00,14.66,14.67,14.66,14.66,21000.0,14.66,14.67,14.66,14.66,21000.0
2015-05-07 14:25:00,14.66,14.66,14.65,14.66,39000.0,14.66,14.66,14.65,14.66,39000.0
2015-05-07 14:30:00,14.66,14.66,14.64,14.64,46500.0,14.66,14.66,14.64,14.64,46500.0
2015-05-07 14:35:00,14.65,14.65,14.64,14.64,28500.0,14.65,14.65,14.64,14.64,28500.0
2015-05-07 14:40:00,14.64,14.64,14.63,14.64,30000.0,14.64,14.64,14.63,14.64,30000.0
2015-05-07 14:45:00,14.64,14.65,14.63,14.64,126000.0,14.64,14.65,14.63,14.64,126000.0
2015-05-07 14:50:00,14.65,14.66,14.64,14.66,73500.0,14.65,14.66,14.64,14.66,73500.0
2015-05-07 14:55:00,14.66,14.67,14.65,14.66,136500.0,14.66,14.67,14.65,14.66,136500.0
2015-05-07 15:00:00,14.66,14.67,14.66,14.67,66000.0,14.66,14.67,14.66,14.67,66000.0
2015-05-07 15:05:00,14.67,14.68,14.66,14.68,58500.0,14.67,14.68,14.66,14.68,58500.0
2015-05-07 15:10:00,14.68,14.68,14.65,14.66,348000.0,14.68,14.68,14.65,14.66,348000.0
2015-05-07 15:15:00,14.66,14.67,14.64,14.65,61500.0,14.66,14.67,14.64,14.65,61500.0
2015-05-07 15:20:00,14.65,14.65,14.62,14.64,88500.0,14.65,14.65,14.62,14.64,88500.0
2015-05-07 15:25:00,14.64,14.64,14.63,14.63,57000.0,14.64,14.64,14.63,14.63,57000.0
2015-05-07 15:30:00,14.63,14.65,14.63,14.65,66000.0,14.63,14.65,14.63,14.65,66000.0
2015-05-07 15:35:00,14.65,14.65,14.63,14.64,58500.0,14.65,14.65,14.63,14.64,58500.0
2015-05-07 15:40:00,14.64,14.65,14.61,14.61,133500.0,14.64,14.65,14.61,14.61,133500.0
2015-05-07 15:45:00,14.61,14.63,14.59,14.63,136500.0,14.61,14.63,14.59,14.63,136500.0
2015-05-07 15:50:00,14.63,14.64,14.63,14.63,123000.0,14.63,14.64,14.63,14.63,123000.0
2015-05-07 15:55:00,14.63,14.64,14.63,14.63,114000.0,14.63,14.64,14.63,14.63,114000.0
2015-05-08 09:30:00,14.74,14.8,14.73,14.78,129000.0,14.74,14.8,14.73,14.78,129000.0
2015-05-08 09:35:00,14.79,14.85,14.79,14.83,72000.0,14.79,14.85,14.79,14.83,72000.0
2015-05-08 09:40:00,14.83,14.92,14.83,14.9,144000.0,14.83,14.92,14.83,14.9,144000.0
2015-05-08 09:45:00,14.92,14.92,14.86,14.89,144000.0,14.92,14.92,14.86,14.89,144000.0
2015-05-08 09:50:00,14.91,14.91,14.84,14.84,57000.0,14.91,14.91,14.84,14.84,57000.0
2015-05-08 09:55:00,14.85,14.88,14.84,14.88,37500.0,14.85,14.88,14.84,14.88,37500.0
2015-05-08 10:00:00,14.87,14.9,14.87,14.9,61500.0,14.87,14.9,14.87,14.9,61500.0
2015-05-08 10:05:00,14.89,14.89,14.87,14.87,55500.0,14.89,14.89,14.87,14.87,55500.0
2015-05-08 10:10:00,14.87,14.87,14.85,14.86,72000.0,14.87,14.87,14.85,14.86,72000.0
2015-05-08 10:15:00,14.86,14.86,14.82,14.83,81000.0,14.86,14.86,14.82,14.83,81000.0
2015-05-08 10:20:00,14.84,14.84,14.81,14.81,51000.0,14.84,14.84,14.81,14.81,51000.0
2015-05-08 10:25:00,14.81,14.83,14.8,14.83,106500.0,14.81,14.83,14.8,14.83,106500.0
2015-05-08 10:30:00,14.84,14.84,14.79,14.8,72000.0,14.84,14.84,14.79,14.8,72000.0
2015-05-08 10:35:00,14.8,14.8,14.8,14.8,30000.0,14.8,14.8,14.8,14.8,30000.0
2015-05-08 10:40:00,14.81,14.81,14.79,14.8,135000.0,14.81,14.81,14.79,14.8,135000.0
2015-05-08 10:45:00,14.8,14.81,14.78,14.79,79500.0,14.8,14.81,14.78,14.79,79500.0
2015-05-08 10:50:00,14.8,14.82,14.79,14.8,60000.0,14.8,14.82,14.79,14.8,60000.0
2015-05-08 10:55:00,14.81,14.83,14.8,14.83,156000.0,14.81,14.83,14.8,14.83,156000.0
2015-05-08 11:00:00,14.82,14.85,14.82,14.84,106500.0,14.82,14.85,14.82,14.84,106500.0
2015-05-08 11:05:00,14.84,14.84,14.82,14.82,70500.0,14.84,14.84,14.82,14.82,70500.0
2015-05-08 11:10:00,14.82,14.83,14.82,14.82,42000.0,14.82,14.83,14.82,14.82,42000.0
2015-05-08 11:15:00,14.83,14.84,14.82,14.83,112500.0,14.83,14.84,14.82,14.83,112500.0
2015-05-08 11:20:00,14.83,14.83,14.8,14.8,63000.0,14.83,14.83,14.8,14.8,63000.0
2015-05-08 11:25:00,14.81,14.82,14.81,14.81,36000.0,14.81,14.82,14.81,14.81,36000.0
2015-05-08 11:30:00,14.81,14.84,14.81,14.82,57000.0,14.81,14.84,14.81,14.82,57000.0
2015-05-08 11:35:00,14.81,14.82,14.79,14.8,108000.0,14.81,14.82,14.79,14.8,108000.0
2015-05-08 11:40:00,14.8,14.81,14.8,14.8,51000.0,14.8,14.81,14.8,14.8,51000.0
2015-05-08 11:45:00,14.8,14.81,14.79,14.79,85500.0,14.8,14.81,14.79,14.79,85500.0
2015-05-08 11:50:00,14.79,14.81,14.79,14.79,61500.0,14.79,14.81,14.79,14.79,61500.0
2015-05-08 11:55:00,14.8,14.8,14.78,14.8,85500.0,14.8,14.8,14.78,14.8,85500.0
2015-05-08 12:00:00,14.8,14.8,14.79,14.79,78000.0,14.8,14.8,14.79,14.79,78000.0
2015-05-08 12:05:00,14.79,14.8,14.78,14.78,61500.0,14.79,14.8,14.78,14.78,61500.0
2015-05-08 12:10:00,14.78,14.78,14.76,14.77,57000.0,14.78,14.78,14.76,14.77,57000.0
2015-05-08 12:15:00,14.77,14.78,14.76,14.77,51000.0,14.77,14.78,14.76,14.77,51000.0
2015-05-08 12:20:00,14.77,14.78,14.76,14.78,16500.0,14.77,14.78,14.76,14.78,16500.0
2015-05-08 12:25:00,14.77,14.77,14.76,14.76,45000.0,14.77,14.77,14.76,14.76,45000.0
2015-05-08 12:30:00,14.75,14.77,14.75,14.75,37500.0,14.75,14.77,14.75,14.75,37500.0
2015-05-08 12:35:00,14.75,14.77,14.74,14.76,54000.0,14.75,14.77,14.74,14.76,54000.0
2015-05-08 12:40:00,14.76,14.76,14.75,14.76,22500.0,14.76,14.76,14.75,14.76,22500.0
2015-05-08 12:45:00,14.76,14.78,14.76,14.78,76500.0,14.76,14.78,14.76,14.78,76500.0
2015-05-08 12:50:00,14.78,14.78,14.76,14.76,85500.0,14.78,14.78,14.76,14.76,85500.0
2015-05-08 12:55:00,14.76,14.77,14.76,14.77,39000.0,14.76,14.77,14.76,14.77,39000.0
2015-05-08 13:00:00,14.77,14.78,14.76,14.77,156000.0,14.77,14.78,14.76,14.77,156000.0
2015-05-08 13:05:00,14.77,14.78,14.76,14.76,190500.0,14.77,14.78,14.76,14.76,190500.0
2015-05-08 13:10:00,14.76,14.77,14.76,14.76,45000.0,14.76,14.77,14.76,14.76,45000.0
2015-05-08 13:15:00,14.76,14.77,14.76,14.77,9000.0,14.76,14.77,14.76,14.77,9000.0
2015-05-08 13:20:00,14.76,14.77,14.73,14.73,294000.0,14.76,14.77,14.73,14.73,294000.0
2015-05-08 13:25:00,14.74,14.74,14.72,14.72,39000.0,14.74,14.74,14.72,14.72,39000.0
2015-05-08 13:30:00,14.72,14.73,14.72,14.72,24000.0,14.72,14.73,14.72,14.72,24000.0
2015-05-08 13:35:00,14.73,14.73,14.71,14.71,27000.0,14.73,14.73,14.71,14.71,27000.0
2015-05-08 13:40:00,14.71,14.72,14.71,14.72,39000.0,14.71,14.72,14.71,14.72,39000.0
2015-05-08 13:45:00,14.72,14.72,14.72,14.72,43500.0,14.72,14.72,14.72,14.72,43500.0
2015-05-08 13:50:00,14.73,14.73,14.72,14.72,40500.0,14.73,14.73,14.72,14.72,40500.0
2015-05-08 13:55:00,14.72,14.73,14.71,14.72,69000.0,14.72,14.73,14.71,14.72,69000.0
2015-05-08 14:00:00,14.73,14.73,14.72,14.73,36000.0,14.73,14.73,14.72,14.73,36000.0
2015-05-08 14:05:00,14.73,14.73,14.71,14.72,66000.0,14.73,14.73,14.71,14.72,66000.0
2015-05-08 14:10:00,14.71,14.71,14.71,14.71,37500.0,14.71,14.71,14.71,14.71,37500.0
2015-05-08 14:15:00,14.71,14.72,14.71,14.72,34500.0,14.71,14.72,14.71,14.72,34500.0
2015-05-08 14:20:00,14.72,14.72,14.71,14.71,61500.0,14.72,14.72,14.71,14.71,61500.0
2015-05-08 14:25:00,14.71,14.72,14.7,14.7,99000.0,14.71,14.72,14.7,14.7,99000.0
2015-05-08 14:30:00,14.7,14.72,14.7,14.72,67500.0,14.7,14.72,14.7,14.72,67500.0
2015-05-08 14:35:00,14.71,14.73,14.71,14.73,46500.0,14.71,14.73,14.71,14.73,46500.0
2015-05-08 14:40:00,14.72,14.73,14.72,14.72,102000.0,14.72,14.73,14.72,14.72,102000.0
2015-05-08 14:45:00,14.72,14.72,14.7,14.71,91500.0,14.72,14.72,14.7,14.71,91500.0
2015-05-08 14:50:00,14.71,14.71,14.7,14.71,40500.0,14.71,14.71,14.7,14.71,40500.0
2015-05-08 14:55:00,14.7,14.71,14.69,14.7,64500.0,14.7,14.71,14.69,14.7,64500.0
2015-05-08 15:00:00,14.7,14.71,14.7,14.7,48000.0,14.7,14.71,14.7,14.7,48000.0
2015-05-08 15:05:00,14.7,14.72,14.7,14.71,42000.0,14.7,14.72,14.7,14.71,42000.0
2015-05-08 15:10:00,14.71,14.73,14.71,14.72,186000.0,14.71,14.73,14.71,14.72,186000.0
2015-05-08 15:15:00,14.73,14.73,14.71,14.71,57000.0,14.73,14.73,14.71,14.71,57000.0
2015-05-08 15:20:00,14.71,14.71,14.7,14.7,76500.0,14.71,14.71,14.7,14.7,76500.0
2015-05-08 15:25:00,14.7,14.7,14.69,14.7,115500.0,14.7,14.7,14.69,14.7,115500.0
2015-05-08 15:30:00,14.7,14.73,14.7,14.73,129000.0,14.7,14.73,14.7,14.73,129000.0
2015-05-08 15:35:00,14.73,14.73,14.72,14.72,85500.0,14.73,14.73,14.72,14.72,85500.0
2015-05-08 15:40:00,14.72,14.75,14.72,14.75,64500.0,14.72,14.75,14.72,14.75,64500.0
2015-05-08 15:45:00,14.75,14.76,14.74,14.76,124500.0,14.75,14.76,14.74,14.76,124500.0
2015-05-08 15:50:00,14.76,14.76,14.74,14.75,133500.0,14.76,14.76,14.74,14.75,133500.0
2015-05-08 15:55:00,14.75,14.75,14.74,14.74,241500.0,14.75,14.75,14.74,14.74,241500.0
2015-05-11 09:30:00,14.72,14.78,14.67,14.78,171000.0,14.72,14.78,14.67,14.78,171000.0
2015-05-11 09:35:00,14.84,14.84,14.76,14.77,94500.0,14.84,14.84,14.76,14.77,94500.0
2015-05-11 09:40:00,14.77,14.79,14.77,14.78,100500.0,14.77,14.79,14.77,14.78,100500.0
2015-05-11 09:45:00,14.77,14.82,14.77,14.8,88500.0,14.77,14.82,14.77,14.8,88500.0
2015-05-11 09:50:00,14.79,14.81,14.77,14.78,102000.0,14.79,14.81,14.77,14.78,102000.0
2015-05-11 09:55:00,14.78,14.81,14.76,14.81,61500.0,14.78,14.81,14.76,14.81,61500.0
2015-05-11 10:00:00,14.82,14.83,14.8,14.81,58500.0,14.82,14.83,14.8,14.81,58500.0
2015-05-11 10:05:00,14.82,14.83,14.78,14.8,96000.0,14.82,14.83,14.78,14.8,96000.0
2015-05-11 10:10:00,14.8,14.8,14.77,14.77,111000.0,14.8,14.8,14.77,14.77,111000.0
2015-05-11 10:15:00,14.78,14.78,14.75,14.76,40500.0,14.78,14.78,14.75,14.76,40500.0
2015-05-11 10:20:00,14.76,14.78,14.75,14.76,61500.0,14.76,14.78,14.75,14.76,61500.0
2015-05-11 10:25:00,14.76,14.77,14.75,14.75,111000.0,14.76,14.77,14.75,14.75,111000.0
2015-05-11 10:30:00,14.76,14.76,14.73,14.74,70500.0,14.76,14.76,14.73,14.74,70500.0
2015-05-11 10:35:00,14.74,14.75,14.73,14.75,67500.0,14.74,14.75,14.73,14.75,67500.0
2015-05-11 10:40:00,14.75,14.76,14.74,14.76,34500.0,14.75,14.76,14.74,14.76,34500.0
2015-05-11 10:45:00,14.76,14.78,14.76,14.78,13500.0,14.76,14.78,14.76,14.78,13500.0
2015-05-11 10:50:00,14.79,14.79,14.77,14.77,45000.0,14.79,14.79,14.77,14.77,45000.0
2015-05-11 10:55:00,14.79,14.79,14.78,14.79,30000.0,14.79,14.79,14.78,14.79,30000.0
2015-05-11 11:00:00,14.79,14.79,14.78,14.78,54000.0,14.79,14.79,14.78,14.78,54000.0
2015-05-11 11:05:00,14.77,14.79,14.76,14.79,54000.0,14.77,14.79,14.76,14.79,54000.0
2015-05-11 11:10:00,14.79,14.81,14.79,14.8,64500.0,14.79,14.81,14.79,14.8,64500.0
2015-05-11 11:15:00,14.79,14.8,14.78,14.78,37500.0,14.79,14.8,14.78,14.78,37500.0
2015-05-11 11:20:00,14.78,14.78,14.77,14.78,24000.0,14.78,14.78,14.77,14.78,24000.0
2015-05-11 11:25:00,14.78,14.78,14.76,14.76,70500.0,14.78,14.78,14.76,14.76,70500.0
2015-05-11 11:30:00,14.75,14.77,14.75,14.76,54000.0,14.75,14.77,14.75,14.76,54000.0
2015-05-11 11:35:00,14.76,14.77,14.76,14.76,37500.0,14.76,14.77,14.76,14.76,37500.0
2015-05-11 11:40:00,14.77,14.78,14.76,14.76,39000.0,14.77,14.78,14.76,14.76,39000.0
2015-05-11 11:45:00,14.77,14.79,14.77,14.79,33000.0,14.77,14.79,14.77,14.79,33000.0
2015-05-11 11:50:00,14.79,14.8,14.78,14.79,70500.0,14.79,14.8,14.78,14.79,70500.0
2015-05-11 11:55:00,14.79,14.79,14.78,14.78,31500.0,14.79,14.79,14.78,14.78,31500.0
2015-05-11 12:00:00,14.79,14.79,14.75,14.76,57000.0,14.79,14.79,14.75,14.76,57000.0
2015-05-11 12:05:00,14.76,14.76,14.74,14.75,160500.0,14.76,14.76,14.74,14.75,160500.0
2015-05-11 12:10:00,14.75,14.75,14.75,14.75,52500.0,14.75,14.75,14.75,14.75,52500.0
2015-05-11 12:15:00,14.75,14.75,14.73,14.74,43500.0,14.75,14.75,14.73,14.74,43500.0
2015-05-11 12:20:00,14.74,14.74,14.74,14.74,37500.0,14.74,14.74,14.74,14.74,37500.0
2015-05-11 12:25:00,14.74,14.75,14.74,14.75,36000.0,14.74,14.75,14.74,14.75,36000.0
2015-05-11 12:30:00,14.75,14.75,14.74,14.74,39000.0,14.75,14.75,14.74,14.74,39000.0
2015-05-11 12:35:00,14.75,14.75,14.74,14.75,37500.0,14.75,14.75,14.74,14.75,37500.0
2015-05-11 12:40:00,14.75,14.75,14.74,14.74,15000.0,14.75,14.75,14.74,14.74,15000.0
2015-05-11 12:45:00,14.75,14.75,14.74,14.74,43500.0,14.75,14.75,14.74,14.74,43500.0
2015-05-11 12:50:00,14.74,14.75,14.74,14.75,58500.0,14.74,14.75,14.74,14.75,58500.0
2015-05-11 12:55:00,14.74,14.74,14.72,14.72,46500.0,14.74,14.74,14.72,14.72,46500.0
2015-05-11 13:00:00,14.72,14.73,14.72,14.73,37500.0,14.72,14.73,14.72,14.73,37500.0
2015-05-11 13:05:00,14.73,14.74,14.73,14.74,36000.0,14.73,14.74,14.73,14.74,36000.0
2015-05-11 13:10:00,14.74,14.76,14.74,14.75,31500.0,14.74,14.76,14.74,14.75,31500.0
2015-05-11 13:15:00,14.76,14.78,14.76,14.76,73500.0,14.76,14.78,14.76,14.76,73500.0
2015-05-11 13:20:00,14.75,14.77,14.75,14.75,42000.0,14.75,14.77,14.75,14.75,42000.0
2015-05-11 13:25:00,14.76,14.76,14.76,14.76,22500.0,14.76,14.76,14.76,14.76,22500.0
2015-05-11 13:30:00,14.76,14.77,14.75,14.76,172500.0,14.76,14.77,14.75,14.76,172500.0
2015-05-11 13:35:00,14.75,14.76,14.75,14.76,37500.0,14.75,14.76,14.75,14.76,37500.0
2015-05-11 13:40:00,14.76,14.77,14.75,14.76,30000.0,14.76,14.77,14.75,14.76,30000.0
2015-05-11 13:45:00,14.75,14.76,14.75,14.75,24000.0,14.75,14.76,14.75,14.75,24000.0
2015-05-11 13:50:00,14.76,14.77,14.76,14.76,64500.0,14.76,14.77,14.76,14.76,64500.0
2015-05-11 13:55:00,14.76,14.76,14.72,14.72,174000.0,14.76,14.76,14.72,14.72,174000.0
2015-05-11 14:00:00,14.72,14.73,14.72,14.72,84000.0,14.72,14.73,14.72,14.72,84000.0
2015-05-11 14:05:00,14.72,14.72,14.7,14.7,37500.0,14.72,14.72,14.7,14.7,37500.0
2015-05-11 14:10:00,14.7,14.7,14.7,14.7,84000.0,14.7,14.7,14.7,14.7,84000.0
2015-05-11 14:15:00,14.7,14.7,14.68,14.68,226500.0,14.7,14.7,14.68,14.68,226500.0
2015-05-11 14:20:00,14.68,14.68,14.67,14.67,52500.0,14.68,14.68,14.67,14.67,52500.0
2015-05-11 14:25:00,14.67,14.69,14.67,14.69,87000.0,14.67,14.69,14.67,14.69,87000.0
2015-05-11 14:30:00,14.69,14.7,14.69,14.69,52500.0,14.69,14.7,14.69,14.69,52500.0
2015-05-11 14:35:00,14.7,14.7,14.69,14.7,27000.0,14.7,14.7,14.69,14.7,27000.0
2015-05-11 14:40:00,14.7,14.73,14.7,14.73,54000.0,14.7,14.73,14.7,14.73,54000.0
2015-05-11 14:45:00,14.73,14.73,14.72,14.72,64500.0,14.73,14.73,14.72,14.72,64500.0
2015-05-11 14:50:00,14.72,14.73,14.71,14.71,46500.0,14.72,14.73,14.71,14.71,46500.0
2015-05-11 14:55:00,14.71,14.71,14.7,14.71,43500.0,14.71,14.71,14.7,14.71,43500.0
2015-05-11 15:00:00,14.71,14.72,14.69,14.7,91500.0,14.71,14.72,14.69,14.7,91500.0
2015-05-11 15:05:00,14.7,14.71,14.7,14.71,45000.0,14.7,14.71,14.7,14.71,45000.0
2015-05-11 15:10:00,14.72,14.73,14.71,14.72,73500.0,14.72,14.73,14.71,14.72,73500.0
2015-05-11 15:15:00,14.72,14.72,14.71,14.72,93000.0,14.72,14.72,14.71,14.72,93000.0
2015-05-11 15:20:00,14.72,14.73,14.72,14.73,55500.0,14.72,14.73,14.72,14.73,55500.0
2015-05-11 15:25:00,14.73,14.74,14.72,14.73,75000.0,14.73,14.74,14.72,14.73,75000.0
2015-05-11 15:30:00,14.73,14.73,14.72,14.72,78000.0,14.73,14.73,14.72,14.72,78000.0
2015-05-11 15:35:00,14.71,14.73,14.71,14.72,91500.0,14.71,14.73,14.71,14.72,91500.0
2015-05-11 15:40:00,14.72,14.72,14.71,14.72,94500.0,14.72,14.72,14.71,14.72,94500.0
2015-05-11 15:45:00,14.71,14.72,14.7,14.7,102000.0,14.71,14.72,14.7,14.7,102000.0
2015-05-11 15:50:00,14.7,14.72,14.7,14.71,136500.0,14.7,14.72,14.7,14.71,136500.0
2015-05-11 15:55:00,14.72,14.72,14.7,14.7,252000.0,14.72,14.72,14.7,14.7,252000.0
2015-05-12 09:30:00,14.62,14.65,14.62,14.64,190500.0,14.62,14.65,14.62,14.64,190500.0
2015-05-12 09:35:00,14.63,14.67,14.61,14.67,63000.0,14.63,14.67,14.61,14.67,63000.0
2015-05-12 09:40:00,14.66,14.66,14.57,14.57,136500.0,14.66,14.66,14.57,14.57,136500.0
2015-05-12 09:45:00,14.59,14.66,14.59,14.65,78000.0,14.59,14.66,14.59,14.65,78000.0
2015-05-12 09:50:00,14.65,14.72,14.63,14.68,118500.0,14.65,14.72,14.63,14.68,118500.0
2015-05-12 09:55:00,14.68,14.69,14.64,14.65,87000.0,14.68,14.69,14.64,14.65,87000.0
2015-05-12 10:00:00,14.64,14.66,14.63,14.63,51000.0,14.64,14.66,14.63,14.63,51000.0
2015-05-12 10:05:00,14.62,14.67,14.62,14.67,63000.0,14.62,14.67,14.62,14.67,63000.0
2015-05-12 10:10:00,14.66,14.67,14.63,14.66,67500.0,14.66,14.67,14.63,14.66,67500.0
2015-05-12 10:15:00,14.66,14.68,14.63,14.63,37500.0,14.66,14.68,14.63,14.63,37500.0
2015-05-12 10:20:00,14.63,14.64,14.62,14.63,25500.0,14.63,14.64,14.62,14.63,25500.0
2015-05-12 10:25:00,14.64,14.66,14.64,14.65,27000.0,14.64,14.66,14.64,14.65,27000.0
2015-05-12 10:30:00,14.65,14.66,14.64,14.66,43500.0,14.65,14.66,14.64,14.66,43500.0
2015-05-12 10:35:00,14.66,14.71,14.65,14.69,91500.0,14.66,14.71,14.65,14.69,91500.0
2015-05-12 10:40:00,14.7,14.71,14.68,14.71,115500.0,14.7,14.71,14.68,14.71,115500.0
2015-05-12 10:45:00,14.71,14.72,14.7,14.7,201000.0,14.71,14.72,14.7,14.7,201000.0
2015-05-12 10:50:00,14.7,14.7,14.67,14.67,55500.0,14.7,14.7,14.67,14.67,55500.0
2015-05-12 10:55:00,14.68,14.69,14.67,14.67,69000.0,14.68,14.69,14.67,14.67,69000.0
2015-05-12 11:00:00,14.67,14.69,14.67,14.68,76500.0,14.67,14.69,14.67,14.68,76500.0
2015-05-12 11:05:00,14.69,14.7,14.66,14.67,96000.0,14.69,14.7,14.66,14.67,96000.0
2015-05-12 11:10:00,14.67,14.67,14.65,14.65,48000.0,14.67,14.67,14.65,14.65,48000.0
2015-05-12 11:15:00,14.64,14.67,14.64,14.67,49500.0,14.64,14.67,14.64,14.67,49500.0
2015-05-12 11:20:00,14.67,14.69,14.66,14.68,33000.0,14.67,14.69,14.66,14.68,33000.0
2015-05-12 11:25:00,14.68,14.68,14.67,14.67,43500.0,14.68,14.68,14.67,14.67,43500.0
2015-05-12 11:30:00,14.67,14.69,14.67,14.69,36000.0,14.67,14.69,14.67,14.69,36000.0
2015-05-12 11:35:00,14.68,14.68,14.67,14.68,24000.0,14.68,14.68,14.67,14.68,24000.0
2015-05-12 11:40:00,14.68,14.68,14.66,14.68,30000.0,14.68,14.68,14.66,14.68,30000.0
2015-05-12 11:45:00,14.67,14.68,14.67,14.68,55500.0,14.67,14.68,14.67,14.68,55500.0
2015-05-12 11:50:00,14.68,14.69,14.68,14.68,42000.0,14.68,14.69,14.68,14.68,42000.0
2015-05-12 11:55:00,14.68,14.69,14.67,14.68,58500.0,14.68,14.69,14.67,14.68,58500.0
2015-05-12 12:00:00,14.68,14.69,14.68,14.68,16500.0,14.68,14.69,14.68,14.68,16500.0
2015-05-12 12:05:00,14.67,14.68,14.66,14.67,27000.0,14.67,14.68,14.66,14.67,27000.0
2015-05-12 12:10:00,14.66,14.68,14.66,14.68,25500.0,14.66,14.68,14.66,14.68,25500.0
2015-05-12 12:15:00,14.68,14.68,14.66,14.67,21000.0,14.68,14.68,14.66,14.67,21000.0
2015-05-12 12:20:00,14.67,14.67,14.66,14.66,43500.0,14.67,14.67,14.66,14.66,43500.0
2015-05-12 12:25:00,14.66,14.67,14.66,14.66,54000.0,14.66,14.67,14.66,14.66,54000.0
2015-05-12 12:30:00,14.66,14.66,14.65,14.66,27000.0,14.66,14.66,14.65,14.66,27000.0
2015-05-12 12:35:00,14.66,14.69,14.66,14.68,54000.0,14.66,14.69,14.66,14.68,54000.0
2015-05-12 12:40:00,14.7,14.7,14.69,14.7,25500.0,14.7,14.7,14.69,14.7,25500.0
2015-05-12 12:45:00,14.7,14.71,14.69,14.7,33000.0,14.7,14.71,14.69,14.7,33000.0
2015-05-12 12:50:00,14.71,14.72,14.7,14.71,31500.0,14.71,14.72,14.7,14.71,31500.0
2015-05-12 12:55:00,14.7,14.71,14.7,14.71,120000.0,14.7,14.71,14.7,14.71,120000.0
2015-05-12 13:00:00,14.71,14.72,14.7,14.71,171000.0,14.71,14.72,14.7,14.71,171000.0
2015-05-12 13:05:00,14.7,14.72,14.69,14.72,34500.0,14.7,14.72,14.69,14.72,34500.0
2015-05-12 13:10:00,14.72,14.74,14.72,14.74,39000.0,14.72,14.74,14.72,14.74,39000.0
2015-05-12 13:15:00,14.74,14.74,14.72,14.72,39000.0,14.74,14.74,14.72,14.72,39000.0
2015-05-12 13:20:00,14.73,14.74,14.73,14.74,42000.0,14.73,14.74,14.73,14.74,42000.0
2015-05-12 13:25:00,14.74,14.74,14.73,14.73,19500.0,14.74,14.74,14.73,14.73,19500.0
2015-05-12 13:30:00,14.72,14.73,14.71,14.72,165000.0,14.72,14.73,14.71,14.72,165000.0
2015-05-12 13:35:00,14.72,14.73,14.71,14.71,184500.0,14.72,14.73,14.71,14.71,184500.0
2015-05-12 13:40:00,14.71,14.71,14.7,14.7,30000.0,14.71,14.71,14.7,14.7,30000.0
2015-05-12 13:45:00,14.7,14.71,14.69,14.71,54000.0,14.7,14.71,14.69,14.71,54000.0
2015-05-12 13:50:00,14.7,14.71,14.7,14.7,46500.0,14.7,14.71,14.7,14.7,46500.0
2015-05-12 13:55:00,14.71,14.72,14.71,14.71,52500.0,14.71,14.72,14.71,14.71,52500.0
2015-05-12 14:00:00,14.71,14.74,14.71,14.73,57000.0,14.71,14.74,14.71,14.73,57000.0
2015-05-12 14:05:00,14.73,14.74,14.73,14.74,25500.0,14.73,14.74,14.73,14.74,25500.0
2015-05-12 14:10:00,14.74,14.74,14.73,14.74,37500.0,14.74,14.74,14.73,14.74,37500.0
2015-05-12 14:15:00,14.73,14.73,14.72,14.72,31500.0,14.73,14.73,14.72,14.72,31500.0
2015-05-12 14:20:00,14.73,14.75,14.72,14.74,54000.0,14.73,14.75,14.72,14.74,54000.0
2015-05-12 14:25:00,14.75,14.75,14.74,14.74,37500.0,14.75,14.75,14.74,14.74,37500.0
2015-05-12 14:30:00,14.75,14.75,14.74,14.74,42000.0,14.75,14.75,14.74,14.74,42000.0
2015-05-12 14:35:00,14.74,14.75,14.74,14.75,40500.0,14.74,14.75,14.74,14.75,40500.0
2015-05-12 14:40:00,14.75,14.75,14.73,14.73,58500.0,14.75,14.75,14.73,14.73,58500.0
2015-05-12 14:45:00,14.73,14.74,14.73,14.73,43500.0,14.73,14.74,14.73,14.73,43500.0
2015-05-12 14:50:00,14.73,14.74,14.72,14.73,75000.0,14.73,14.74,14.72,14.73,75000.0
2015-05-12 14:55:00,14.73,14.73,14.7,14.71,52500.0,14.73,14.73,14.7,14.71,52500.0
2015-05-12 15:00:00,14.71,14.72,14.71,14.71,46500.0,14.71,14.72,14.71,14.71,46500.0
2015-05-12 15:05:00,14.7,14.71,14.7,14.71,48000.0,14.7,14.71,14.7,14.71,48000.0
2015-05-12 15:10:00,14.72,14.72,14.71,14.71,72000.0,14.72,14.72,14.71,14.71,72000.0
2015-05-12 15:15:00,14.71,14.71,14.69,14.69,69000.0,14.71,14.71,14.69,14.69,69000.0
2015-05-12 15:20:00,14.71,14.72,14.71,14.71,42000.0,14.71,14.72,14.71,14.71,42000.0
2015-05-12 15:25:00,14.71,14.71,14.7,14.71,60000.0,14.71,14.71,14.7,14.71,60000.0
2015-05-12 15:30:00,14.71,14.72,14.7,14.7,153000.0,14.71,14.72,14.7,14.7,153000.0
2015-05-12 15:35:00,14.7,14.71,14.7,14.7,105000.0,14.7,14.71,14.7,14.7,105000.0
2015-05-12 15:40:00,14.7,14.71,14.7,14.7,93000.0,14.7,14.71,14.7,14.7,93000.0
2015-05-12 15:45:00,14.7,14.71,14.69,14.7,84000.0,14.7,14.71,14.69,14.7,84000.0
2015-05-12 15:50:00,14.7,14.7,14.69,14.7,130500.0,14.7,14.7,14.69,14.7,130500.0
2015-05-12 15:55:00,14.7,14.7,14.68,14.68,231000.0,14.7,14.7,14.68,14.68,231000.0
2015-05-13 09:30:00,14.67,14.74,14.62,14.74,169500.0,14.67,14.74,14.62,14.74,169500.0
2015-05-13 09:35:00,14.71,14.8,14.71,14.71,48000.0,14.71,14.8,14.71,14.71,48000.0
2015-05-13 09:40:00,14.71,14.75,14.69,14.72,51000.0,14.71,14.75,14.69,14.72,51000.0
2015-05-13 09:45:00,14.72,14.73,14.69,14.71,90000.0,14.72,14.73,14.69,14.71,90000.0
2015-05-13 09:50:00,14.7,14.7,14.66,14.66,49500.0,14.7,14.7,14.66,14.66,49500.0
2015-05-13 09:55:00,14.66,14.67,14.64,14.64,94500.0,14.66,14.67,14.64,14.64,94500.0
2015-05-13 10:00:00,14.64,14.66,14.62,14.66,126000.0,14.64,14.66,14.62,14.66,126000.0
2015-05-13 10:05:00,14.65,14.66,14.64,14.66,100500.0,14.65,14.66,14.64,14.66,100500.0
2015-05-13 10:10:00,14.67,14.68,14.65,14.66,94500.0,14.67,14.68,14.65,14.66,94500.0
2015-05-13 10:15:00,14.66,14.66,14.62,14.63,61500.0,14.66,14.66,14.62,14.63,61500.0
2015-05-13 10:20:00,14.63,14.68,14.63,14.67,58500.0,14.63,14.68,14.63,14.67,58500.0
2015-05-13 10:25:00,14.67,14.68,14.66,14.67,55500.0,14.67,14.68,14.66,14.67,55500.0
2015-05-13 10:30:00,14.67,14.67,14.64,14.64,91500.0,14.67,14.67,14.64,14.64,91500.0
2015-05-13 10:35:00,14.65,14.65,14.64,14.64,43500.0,14.65,14.65,14.64,14.64,43500.0
2015-05-13 10:40:00,14.63,14.64,14.62,14.62,61500.0,14.63,14.64,14.62,14.62,61500.0
2015-05-13 10:45:00,14.62,14.64,14.6,14.63,58500.0,14.62,14.64,14.6,14.63,58500.0
2015-05-13 10:50:00,14.64,14.66,14.64,14.66,39000.0,14.64,14.66,14.64,14.66,39000.0
2015-05-13 10:55:00,14.65,14.66,14.62,14.63,39000.0,14.65,14.66,14.62,14.63,39000.0
2015-05-13 11:00:00,14.62,14.63,14.61,14.62,78000.0,14.62,14.63,14.61,14.62,78000.0
2015-05-13 11:05:00,14.62,14.63,14.61,14.61,45000.0,14.62,14.63,14.61,14.61,45000.0
2015-05-13 11:10:00,14.62,14.64,14.61,14.61,28500.0,14.62,14.64,14.61,14.61,28500.0
2015-05-13 11:15:00,14.62,14.63,14.61,14.63,37500.0,14.62,14.63,14.61,14.63,37500.0
2015-05-13 11:20:00,14.62,14.62,14.61,14.62,60000.0,14.62,14.62,14.61,14.62,60000.0
2015-05-13 11:25:00,14.62,14.62,14.59,14.59,111000.0,14.62,14.62,14.59,14.59,111000.0
2015-05-13 11:30:00,14.59,14.62,14.57,14.62,76500.0,14.59,14.62,14.57,14.62,76500.0
2015-05-13 11:35:00,14.61,14.61,14.61,14.61,25500.0,14.61,14.61,14.61,14.61,25500.0
2015-05-13 11:40:00,14.61,14.63,14.61,14.63,28500.0,14.61,14.63,14.61,14.63,28500.0
2015-05-13 11:45:00,14.62,14.64,14.62,14.64,34500.0,14.62,14.64,14.62,14.64,34500.0
2015-05-13 11:50:00,14.63,14.64,14.63,14.64,39000.0,14.63,14.64,14.63,14.64,39000.0
2015-05-13 11:55:00,14.64,14.65,14.64,14.64,24000.0,14.64,14.65,14.64,14.64,24000.0
2015-05-13 12:00:00,14.64,14.66,14.64,14.66,27000.0,14.64,14.66,14.64,14.66,27000.0
2015-05-13 12:05:00,14.66,14.66,14.65,14.66,40500.0,14.66,14.66,14.65,14.66,40500.0
2015-05-13 12:10:00,14.65,14.66,14.65,14.66,40500.0,14.65,14.66,14.65,14.66,40500.0
2015-05-13 12:15:00,14.66,14.66,14.65,14.65,24000.0,14.66,14.66,14.65,14.65,24000.0
2015-05-13 12:20:00,14.66,14.66,14.65,14.65,30000.0,14.66,14.66,14.65,14.65,30000.0
2015-05-13 12:25:00,14.65,14.65,14.64,14.65,57000.0,14.65,14.65,14.64,14.65,57000.0
2015-05-13 12:30:00,14.64,14.66,14.63,14.66,58500.0,14.64,14.66,14.63,14.66,58500.0
2015-05-13 12:35:00,14.66,14.67,14.66,14.66,51000.0,14.66,14.67,14.66,14.66,51000.0
2015-05-13 12:40:00,14.67,14.67,14.66,14.67,49500.0,14.67,14.67,14.66,14.67,49500.0
2015-05-13 12:45:00,14.66,14.67,14.66,14.66,45000.0,14.66,14.67,14.66,14.66,45000.0
2015-05-13 12:50:00,14.66,14.66,14.65,14.66,34500.0,14.66,14.66,14.65,14.66,34500.0
2015-05-13 12:55:00,14.66,14.66,14.64,14.66,45000.0,14.66,14.66,14.64,14.66,45000.0
2015-05-13 13:00:00,14.66,14.68,14.66,14.68,45000.0,14.66,14.68,14.66,14.68,45000.0
2015-05-13 13:05:00,14.68,14.68,14.66,14.66,133500.0,14.68,14.68,14.66,14.66,133500.0
2015-05-13 13:10:00,14.66,14.67,14.66,14.67,34500.0,14.66,14.67,14.66,14.67,34500.0
2015-05-13 13:15:00,14.67,14.68,14.67,14.67,43500.0,14.67,14.68,14.67,14.67,43500.0
2015-05-13 13:20:00,14.68,14.68,14.66,14.67,43500.0,14.68,14.68,14.66,14.67,43500.0
2015-05-13 13:25:00,14.67,14.67,14.66,14.67,25500.0,14.67,14.67,14.66,14.67,25500.0
2015-05-13 13:30:00,14.67,14.67,14.66,14.66,52500.0,14.67,14.67,14.66,14.66,52500.0
2015-05-13 13:35:00,14.66,14.66,14.66,14.66,27000.0,14.66,14.66,14.66,14.66,27000.0
2015-05-13 13:40:00,14.66,14.67,14.66,14.67,30000.0,14.66,14.67,14.66,14.67,30000.0
2015-05-13 13:45:00,14.67,14.67,14.67,14.67,28500.0,14.67,14.67,14.67,14.67,28500.0
2015-05-13 13:50:00,14.66,14.67,14.66,14.66,40500.0,14.66,14.67,14.66,14.66,40500.0
2015-05-13 13:55:00,14.66,14.67,14.66,14.67,25500.0,14.66,14.67,14.66,14.67,25500.0
2015-05-13 14:00:00,14.67,14.67,14.66,14.67,40500.0,14.67,14.67,14.66,14.67,40500.0
2015-05-13 14:05:00,14.67,14.67,14.65,14.66,72000.0,14.67,14.67,14.65,14.66,72000.0
2015-05-13 14:10:00,14.66,14.66,14.65,14.66,52500.0,14.66,14.66,14.65,14.66,52500.0
2015-05-13 14:15:00,14.65,14.66,14.63,14.65,69000.0,14.65,14.66,14.63,14.65,69000.0
2015-05-13 14:20:00,14.65,14.65,14.64,14.64,25500.0,14.65,14.65,14.64,14.64,25500.0
2015-05-13 14:25:00,14.64,14.65,14.64,14.64,60000.0,14.64,14.65,14.64,14.64,60000.0
2015-05-13 14:30:00,14.64,14.64,14.63,14.63,46500.0,14.64,14.64,14.63,14.63,46500.0
2015-05-13 14:35:00,14.63,14.64,14.63,14.63,57000.0,14.63,14.64,14.63,14.63,57000.0
2015-05-13 14:40:00,14.63,14.64,14.63,14.64,57000.0,14.63,14.64,14.63,14.64,57000.0
2015-05-13 14:45:00,14.63,14.64,14.62,14.62,66000.0,14.63,14.64,14.62,14.62,66000.0
2015-05-13 14:50:00,14.63,14.63,14.61,14.62,76500.0,14.63,14.63,14.61,14.62,76500.0
2015-05-13 14:55:00,14.62,14.63,14.61,14.62,325500.0,14.62,14.63,14.61,14.62,325500.0
2015-05-13 15:00:00,14.62,14.66,14.61,14.66,220500.0,14.62,14.66,14.61,14.66,220500.0
2015-05-13 15:05:00,14.66,14.67,14.65,14.66,100500.0,14.66,14.67,14.65,14.66,100500.0
2015-05-13 15:10:00,14.66,14.67,14.64,14.64,295500.0,14.66,14.67,14.64,14.64,295500.0
2015-05-13 15:15:00,14.64,14.66,14.64,14.64,40500.0,14.64,14.66,14.64,14.64,40500.0
2015-05-13 15:20:00,14.64,14.66,14.63,14.66,73500.0,14.64,14.66,14.63,14.66,73500.0
2015-05-13 15:25:00,14.65,14.65,14.64,14.65,48000.0,14.65,14.65,14.64,14.65,48000.0
2015-05-13 15:30:00,14.65,14.65,14.63,14.64,82500.0,14.65,14.65,14.63,14.64,82500.0
2015-05-13 15:35:00,14.64,14.65,14.63,14.64,69000.0,14.64,14.65,14.63,14.64,69000.0
2015-05-13 15:40:00,14.64,14.65,14.64,14.64,78000.0,14.64,14.65,14.64,14.64,78000.0
2015-05-13 15:45:00,14.63,14.65,14.63,14.64,63000.0,14.63,14.65,14.63,14.64,63000.0
2015-05-13 15:50:00,14.64,14.64,14.63,14.64,78000.0,14.64,14.64,14.63,14.64,78000.0
2015-05-13 15:55:00,14.64,14.65,14.63,14.64,183000.0,14.64,14.65,14.63,14.64,183000.0
2015-05-14 09:30:00,14.75,14.75,14.7,14.7,91500.0,14.75,14.75,14.7,14.7,91500.0
2015-05-14 09:35:00,14.68,14.74,14.66,14.74,64500.0,14.68,14.74,14.66,14.74,64500.0
2015-05-14 09:40:00,14.71,14.72,14.67,14.7,48000.0,14.71,14.72,14.67,14.7,48000.0
2015-05-14 09:45:00,14.7,14.7,14.67,14.67,52500.0,14.7,14.7,14.67,14.67,52500.0
2015-05-14 09:50:00,14.68,14.68,14.63,14.64,51000.0,14.68,14.68,14.63,14.64,51000.0
2015-05-14 09:55:00,14.63,14.63,14.59,14.59,51000.0,14.63,14.63,14.59,14.59,51000.0
2015-05-14 10:00:00,14.59,14.62,14.59,14.62,18000.0,14.59,14.62,14.59,14.62,18000.0
2015-05-14 10:05:00,14.63,14.67,14.63,14.67,45000.0,14.63,14.67,14.63,14.67,45000.0
2015-05-14 10:10:00,14.67,14.69,14.67,14.68,49500.0,14.67,14.69,14.67,14.68,49500.0
2015-05-14 10:15:00,14.68,14.71,14.68,14.69,49500.0,14.68,14.71,14.68,14.69,49500.0
2015-05-14 10:20:00,14.7,14.71,14.7,14.7,69000.0,14.7,14.71,14.7,14.7,69000.0
2015-05-14 10:25:00,14.7,14.71,14.7,14.7,24000.0,14.7,14.71,14.7,14.7,24000.0
2015-05-14 10:30:00,14.7,14.7,14.7,14.7,22500.0,14.7,14.7,14.7,14.7,22500.0
2015-05-14 10:35:00,14.72,14.72,14.71,14.72,30000.0,14.72,14.72,14.71,14.72,30000.0
2015-05-14 10:40:00,14.71,14.71,14.7,14.71,30000.0,14.71,14.71,14.7,14.71,30000.0
2015-05-14 10:45:00,14.71,14.73,14.71,14.73,48000.0,14.71,14.73,14.71,14.73,48000.0
2015-05-14 10:50:00,14.73,14.73,14.71,14.72,63000.0,14.73,14.73,14.71,14.72,63000.0
2015-05-14 10:55:00,14.72,14.73,14.72,14.72,48000.0,14.72,14.73,14.72,14.72,48000.0
2015-05-14 11:00:00,14.72,14.74,14.72,14.74,79500.0,14.72,14.74,14.72,14.74,79500.0
2015-05-14 11:05:00,14.74,14.76,14.73,14.76,88500.0,14.74,14.76,14.73,14.76,88500.0
2015-05-14 11:10:00,14.75,14.75,14.73,14.75,61500.0,14.75,14.75,14.73,14.75,61500.0
2015-05-14 11:15:00,14.75,14.76,14.74,14.75,36000.0,14.75,14.76,14.74,14.75,36000.0
2015-05-14 11:20:00,14.75,14.76,14.75,14.75,15000.0,14.75,14.76,14.75,14.75,15000.0
2015-05-14 11:25:00,14.76,14.76,14.75,14.75,28500.0,14.76,14.76,14.75,14.75,28500.0
2015-05-14 11:30:00,14.75,14.75,14.74,14.74,30000.0,14.75,14.75,14.74,14.74,30000.0
2015-05-14 11:35:00,14.74,14.74,14.73,14.73,16500.0,14.74,14.74,14.73,14.73,16500.0
2015-05-14 11:40:00,14.74,14.74,14.73,14.74,18000.0,14.74,14.74,14.73,14.74,18000.0
2015-05-14 11:45:00,14.74,14.75,14.74,14.74,15000.0,14.74,14.75,14.74,14.74,15000.0
2015-05-14 11:50:00,14.74,14.76,14.74,14.75,19500.0,14.74,14.76,14.74,14.75,19500.0
2015-05-14 11:55:00,14.75,14.75,14.74,14.75,25500.0,14.75,14.75,14.74,14.75,25500.0
2015-05-14 12:00:00,14.75,14.76,14.75,14.75,24000.0,14.75,14.76,14.75,14.75,24000.0
2015-05-14 12:05:00,14.75,14.75,14.75,14.75,27000.0,14.75,14.75,14.75,14.75,27000.0
2015-05-14 12:10:00,14.74,14.75,14.74,14.75,9000.0,14.74,14.75,14.74,14.75,9000.0
2015-05-14 12:15:00,14.75,14.76,14.75,14.75,36000.0,14.75,14.76,14.75,14.75,36000.0
2015-05-14 12:20:00,14.76,14.76,14.74,14.74,18000.0,14.76,14.76,14.74,14.74,18000.0
2015-05-14 12:25:00,14.75,14.75,14.74,14.74,58500.0,14.75,14.75,14.74,14.74,58500.0
2015-05-14 12:30:00,14.75,14.76,14.75,14.75,22500.0,14.75,14.76,14.75,14.75,22500.0
2015-05-14 12:35:00,14.75,14.75,14.75,14.75,22500.0,14.75,14.75,14.75,14.75,22500.0
2015-05-14 12:40:00,14.75,14.75,14.74,14.74,19500.0,14.75,14.75,14.74,14.74,19500.0
2015-05-14 12:45:00,14.75,14.75,14.74,14.75,18000.0,14.75,14.75,14.74,14.75,18000.0
2015-05-14 12:50:00,14.75,14.75,14.75,14.75,12000.0,14.75,14.75,14.75,14.75,12000.0
2015-05-14 12:55:00,14.76,14.76,14.74,14.75,273000.0,14.76,14.76,14.74,14.75,273000.0
2015-05-14 13:00:00,14.76,14.78,14.76,14.77,39000.0,14.76,14.78,14.76,14.77,39000.0
2015-05-14 13:05:00,14.77,14.77,14.76,14.77,30000.0,14.77,14.77,14.76,14.77,30000.0
2015-05-14 13:10:00,14.78,14.78,14.77,14.78,30000.0,14.78,14.78,14.77,14.78,30000.0
2015-05-14 13:15:00,14.78,14.78,14.77,14.77,25500.0,14.78,14.78,14.77,14.77,25500.0
2015-05-14 13:20:00,14.77,14.78,14.77,14.77,28500.0,14.77,14.78,14.77,14.77,28500.0
2015-05-14 13:25:00,14.78,14.8,14.78,14.8,24000.0,14.78,14.8,14.78,14.8,24000.0
2015-05-14 13:30:00,14.8,14.81,14.79,14.81,115500.0,14.8,14.81,14.79,14.81,115500.0
2015-05-14 13:35:00,14.81,14.81,14.8,14.81,55500.0,14.81,14.81,14.8,14.81,55500.0
2015-05-14 13:40:00,14.81,14.81,14.79,14.79,72000.0,14.81,14.81,14.79,14.79,72000.0
2015-05-14 13:45:00,14.79,14.8,14.79,14.8,57000.0,14.79,14.8,14.79,14.8,57000.0
2015-05-14 13:50:00,14.79,14.81,14.79,14.8,34500.0,14.79,14.81,14.79,14.8,34500.0
2015-05-14 13:55:00,14.8,14.82,14.8,14.82,42000.0,14.8,14.82,14.8,14.82,42000.0
2015-05-14 14:00:00,14.81,14.81,14.8,14.81,39000.0,14.81,14.81,14.8,14.81,39000.0
2015-05-14 14:05:00,14.81,14.81,14.8,14.81,25500.0,14.81,14.81,14.8,14.81,25500.0
2015-05-14 14:10:00,14.81,14.82,14.81,14.82,42000.0,14.81,14.82,14.81,14.82,42000.0
2015-05-14 14:15:00,14.82,14.83,14.82,14.82,40500.0,14.82,14.83,14.82,14.82,40500.0
2015-05-14 14:20:00,14.83,14.84,14.83,14.83,51000.0,14.83,14.84,14.83,14.83,51000.0
2015-05-14 14:25:00,14.83,14.83,14.82,14.83,60000.0,14.83,14.83,14.82,14.83,60000.0
2015-05-14 14:30:00,14.83,14.84,14.83,14.83,96000.0,14.83,14.84,14.83,14.83,96000.0
2015-05-14 14:35:00,14.83,14.84,14.82,14.83,57000.0,14.83,14.84,14.82,14.83,57000.0
2015-05-14 14:40:00,14.83,14.84,14.82,14.83,72000.0,14.83,14.84,14.82,14.83,72000.0
2015-05-14 14:45:00,14.83,14.83,14.81,14.82,40500.0,14.83,14.83,14.81,14.82,40500.0
2015-05-14 14:50:00,14.81,14.82,14.81,14.81,36000.0,14.81,14.82,14.81,14.81,36000.0
2015-05-14 14:55:00,14.81,14.82,14.8,14.82,70500.0,14.81,14.82,14.8,14.82,70500.0
2015-05-14 15:00:00,14.82,14.82,14.81,14.81,36000.0,14.82,14.82,14.81,14.81,36000.0
2015-05-14 15:05:00,14.81,14.82,14.81,14.81,66000.0,14.81,14.82,14.81,14.81,66000.0
2015-05-14 15:10:00,14.81,14.83,14.81,14.83,54000.0,14.81,14.83,14.81,14.83,54000.0
2015-05-14 15:15:00,14.83,14.84,14.83,14.83,103500.0,14.83,14.84,14.83,14.83,103500.0
2015-05-14 15:20:00,14.83,14.84,14.83,14.83,63000.0,14.83,14.84,14.83,14.83,63000.0
2015-05-14 15:25:00,14.83,14.84,14.83,14.84,103500.0,14.83,14.84,14.83,14.84,103500.0
2015-05-14 15:30:00,14.84,14.84,14.83,14.83,232500.0,14.84,14.84,14.83,14.83,232500.0
2015-05-14 15:35:00,14.83,14.83,14.81,14.82,91500.0,14.83,14.83,14.81,14.82,91500.0
2015-05-14 15:40:00,14.81,14.82,14.81,14.81,67500.0,14.81,14.82,14.81,14.81,67500.0
2015-05-14 15:45:00,14.81,14.83,14.81,14.82,111000.0,14.81,14.83,14.81,14.82,111000.0
2015-05-14 15:50:00,14.83,14.83,14.82,14.83,195000.0,14.83,14.83,14.82,14.83,195000.0
2015-05-14 15:55:00,14.84,14.84,14.81,14.82,304500.0,14.84,14.84,14.81,14.82,304500.0
2015-05-15 09:30:00,14.85,14.9,14.82,14.87,804000.0,14.85,14.9,14.82,14.87,804000.0
2015-05-15 09:35:00,14.88,14.88,14.86,14.86,12000.0,14.88,14.88,14.86,14.86,12000.0
2015-05-15 09:40:00,14.86,14.87,14.83,14.84,51000.0,14.86,14.87,14.83,14.84,51000.0
2015-05-15 09:45:00,14.85,14.88,14.83,14.88,91500.0,14.85,14.88,14.83,14.88,91500.0
2015-05-15 09:50:00,14.88,14.88,14.85,14.88,45000.0,14.88,14.88,14.85,14.88,45000.0
2015-05-15 09:55:00,14.87,14.87,14.85,14.85,15000.0,14.87,14.87,14.85,14.85,15000.0
2015-05-15 10:00:00,14.83,14.84,14.83,14.84,51000.0,14.83,14.84,14.83,14.84,51000.0
2015-05-15 10:05:00,14.84,14.84,14.83,14.83,97500.0,14.84,14.84,14.83,14.83,97500.0
2015-05-15 10:10:00,14.83,14.84,14.82,14.82,78000.0,14.83,14.84,14.82,14.82,78000.0
2015-05-15 10:15:00,14.82,14.84,14.8,14.8,130500.0,14.82,14.84,14.8,14.8,130500.0
2015-05-15 10:20:00,14.81,14.83,14.8,14.81,64500.0,14.81,14.83,14.8,14.81,64500.0
2015-05-15 10:25:00,14.81,14.81,14.81,14.81,102000.0,14.81,14.81,14.81,14.81,102000.0
2015-05-15 10:30:00,14.81,14.81,14.79,14.8,54000.0,14.81,14.81,14.79,14.8,54000.0
2015-05-15 10:35:00,14.8,14.8,14.79,14.79,43500.0,14.8,14.8,14.79,14.79,43500.0
2015-05-15 10:40:00,14.79,14.81,14.79,14.8,31500.0,14.79,14.81,14.79,14.8,31500.0
2015-05-15 10:45:00,14.8,14.81,14.8,14.81,45000.0,14.8,14.81,14.8,14.81,45000.0
2015-05-15 10:50:00,14.81,14.81,14.8,14.8,19500.0,14.81,14.81,14.8,14.8,19500.0
2015-05-15 10:55:00,14.8,14.81,14.8,14.81,19500.0,14.8,14.81,14.8,14.81,19500.0
2015-05-15 11:00:00,14.82,14.83,14.82,14.83,27000.0,14.82,14.83,14.82,14.83,27000.0
2015-05-15 11:05:00,14.83,14.84,14.83,14.83,75000.0,14.83,14.84,14.83,14.83,75000.0
2015-05-15 11:10:00,14.83,14.83,14.81,14.81,30000.0,14.83,14.83,14.81,14.81,30000.0
2015-05-15 11:15:00,14.81,14.83,14.8,14.8,40500.0,14.81,14.83,14.8,14.8,40500.0
2015-05-15 11:20:00,14.81,14.81,14.8,14.81,21000.0,14.81,14.81,14.8,14.81,21000.0
2015-05-15 11:25:00,14.82,14.82,14.8,14.8,34500.0,14.82,14.82,14.8,14.8,34500.0
2015-05-15 11:30:00,14.81,14.81,14.8,14.8,10500.0,14.81,14.81,14.8,14.8,10500.0
2015-05-15 11:35:00,14.81,14.81,14.79,14.8,51000.0,14.81,14.81,14.79,14.8,51000.0
2015-05-15 11:40:00,14.8,14.8,14.79,14.79,18000.0,14.8,14.8,14.79,14.79,18000.0
2015-05-15 11:45:00,14.8,14.8,14.79,14.79,69000.0,14.8,14.8,14.79,14.79,69000.0
2015-05-15 11:50:00,14.8,14.81,14.8,14.8,112500.0,14.8,14.81,14.8,14.8,112500.0
2015-05-15 11:55:00,14.8,14.81,14.79,14.81,42000.0,14.8,14.81,14.79,14.81,42000.0
2015-05-15 12:00:00,14.8,14.8,14.78,14.8,219000.0,14.8,14.8,14.78,14.8,219000.0
2015-05-15 12:05:00,14.8,14.81,14.79,14.8,126000.0,14.8,14.81,14.79,14.8,126000.0
2015-05-15 12:10:00,14.8,14.8,14.8,14.8,25500.0,14.8,14.8,14.8,14.8,25500.0
2015-05-15 12:15:00,14.79,14.8,14.79,14.79,28500.0,14.79,14.8,14.79,14.79,28500.0
2015-05-15 12:20:00,14.8,14.8,14.79,14.8,15000.0,14.8,14.8,14.79,14.8,15000.0
2015-05-15 12:25:00,14.8,14.81,14.8,14.8,21000.0,14.8,14.81,14.8,14.8,21000.0
2015-05-15 12:30:00,14.81,14.81,14.8,14.8,12000.0,14.81,14.81,14.8,14.8,12000.0
2015-05-15 12:35:00,14.8,14.81,14.8,14.81,22500.0,14.8,14.81,14.8,14.81,22500.0
2015-05-15 12:40:00,14.81,14.81,14.8,14.81,16500.0,14.81,14.81,14.8,14.81,16500.0
2015-05-15 12:45:00,14.8,14.81,14.8,14.81,12000.0,14.8,14.81,14.8,14.81,12000.0
2015-05-15 12:50:00,14.81,14.81,14.8,14.81,16500.0,14.81,14.81,14.8,14.81,16500.0
2015-05-15 12:55:00,14.81,14.81,14.79,14.79,12000.0,14.81,14.81,14.79,14.79,12000.0
2015-05-15 13:00:00,14.8,14.81,14.8,14.81,30000.0,14.8,14.81,14.8,14.81,30000.0
2015-05-15 13:05:00,14.8,14.83,14.8,14.83,19500.0,14.8,14.83,14.8,14.83,19500.0
2015-05-15 13:10:00,14.83,14.84,14.82,14.82,27000.0,14.83,14.84,14.82,14.82,27000.0
2015-05-15 13:15:00,14.82,14.83,14.82,14.83,27000.0,14.82,14.83,14.82,14.83,27000.0
2015-05-15 13:20:00,14.83,14.83,14.82,14.83,16500.0,14.83,14.83,14.82,14.83,16500.0
2015-05-15 13:25:00,14.82,14.83,14.81,14.82,27000.0,14.82,14.83,14.81,14.82,27000.0
2015-05-15 13:30:00,14.82,14.83,14.82,14.83,25500.0,14.82,14.83,14.82,14.83,25500.0
2015-05-15 13:35:00,14.83,14.83,14.82,14.82,9000.0,14.83,14.83,14.82,14.82,9000.0
2015-05-15 13:40:00,14.83,14.83,14.82,14.82,39000.0,14.83,14.83,14.82,14.82,39000.0
2015-05-15 13:45:00,14.82,14.82,14.8,14.81,66000.0,14.82,14.82,14.8,14.81,66000.0
2015-05-15 13:50:00,14.81,14.82,14.81,14.82,21000.0,14.81,14.82,14.81,14.82,21000.0
2015-05-15 13:55:00,14.81,14.82,14.81,14.82,22500.0,14.81,14.82,14.81,14.82,22500.0
2015-05-15 14:00:00,14.82,14.83,14.82,14.82,45000.0,14.82,14.83,14.82,14.82,45000.0
2015-05-15 14:05:00,14.83,14.83,14.79,14.8,48000.0,14.83,14.83,14.79,14.8,48000.0
2015-05-15 14:10:00,14.8,14.82,14.8,14.82,34500.0,14.8,14.82,14.8,14.82,34500.0
2015-05-15 14:15:00,14.81,14.82,14.81,14.81,19500.0,14.81,14.82,14.81,14.81,19500.0
2015-05-15 14:20:00,14.81,14.81,14.81,14.81,28500.0,14.81,14.81,14.81,14.81,28500.0
2015-05-15 14:25:00,14.8,14.82,14.8,14.82,43500.0,14.8,14.82,14.8,14.82,43500.0
2015-05-15 14:30:00,14.82,14.82,14.81,14.81,75000.0,14.82,14.82,14.81,14.81,75000.0
2015-05-15 14:35:00,14.81,14.83,14.81,14.81,129000.0,14.81,14.83,14.81,14.81,129000.0
2015-05-15 14:40:00,14.81,14.82,14.81,14.81,16500.0,14.81,14.82,14.81,14.81,16500.0
2015-05-15 14:45:00,14.81,14.81,14.8,14.8,61500.0,14.81,14.81,14.8,14.8,61500.0
2015-05-15 14:50:00,14.8,14.81,14.8,14.81,42000.0,14.8,14.81,14.8,14.81,42000.0
2015-05-15 14:55:00,14.81,14.83,14.81,14.83,24000.0,14.81,14.83,14.81,14.83,24000.0
2015-05-15 15:00:00,14.83,14.84,14.83,14.83,49500.0,14.83,14.84,14.83,14.83,49500.0
2015-05-15 15:05:00,14.83,14.83,14.83,14.83,97500.0,14.83,14.83,14.83,14.83,97500.0
2015-05-15 15:10:00,14.84,14.84,14.83,14.84,75000.0,14.84,14.84,14.83,14.84,75000.0
2015-05-15 15:15:00,14.84,14.84,14.83,14.83,39000.0,14.84,14.84,14.83,14.83,39000.0
2015-05-15 15:20:00,14.84,14.84,14.83,14.84,40500.0,14.84,14.84,14.83,14.84,40500.0
2015-05-15 15:25:00,14.84,14.84,14.83,14.84,43500.0,14.84,14.84,14.83,14.84,43500.0
2015-05-15 15:30:00,14.85,14.85,14.84,14.85,57000.0,14.85,14.85,14.84,14.85,57000.0
2015-05-15 15:35:00,14.85,14.86,14.85,14.85,75000.0,14.85,14.86,14.85,14.85,75000.0
2015-05-15 15:40:00,14.85,14.86,14.85,14.86,61500.0,14.85,14.86,14.85,14.86,61500.0
2015-05-15 15:45:00,14.86,14.87,14.86,14.87,118500.0,14.86,14.87,14.86,14.87,118500.0
2015-05-15 15:50:00,14.87,14.89,14.86,14.87,273000.0,14.87,14.89,14.86,14.87,273000.0
2015-05-15 15:55:00,14.87,14.87,14.86,14.87,366000.0,14.87,14.87,14.86,14.87,366000.0
2015-05-18 09:30:00,14.87,14.93,14.87,14.92,127500.0,14.87,14.93,14.87,14.92,127500.0
2015-05-18 09:35:00,14.9,14.95,14.89,14.93,97500.0,14.9,14.95,14.89,14.93,97500.0
2015-05-18 09:40:00,14.94,14.96,14.94,14.94,39000.0,14.94,14.96,14.94,14.94,39000.0
2015-05-18 09:45:00,14.96,14.99,14.95,14.97,48000.0,14.96,14.99,14.95,14.97,48000.0
2015-05-18 09:50:00,14.97,14.97,14.92,14.92,37500.0,14.97,14.97,14.92,14.92,37500.0
2015-05-18 09:55:00,14.91,14.94,14.91,14.94,25500.0,14.91,14.94,14.91,14.94,25500.0
2015-05-18 10:00:00,14.94,14.94,14.92,14.92,45000.0,14.94,14.94,14.92,14.92,45000.0
2015-05-18 10:05:00,14.91,14.94,14.91,14.91,121500.0,14.91,14.94,14.91,14.91,121500.0
2015-05-18 10:10:00,14.9,14.92,14.9,14.91,165000.0,14.9,14.92,14.9,14.91,165000.0
2015-05-18 10:15:00,14.9,14.91,14.88,14.91,142500.0,14.9,14.91,14.88,14.91,142500.0
2015-05-18 10:20:00,14.9,14.92,14.88,14.91,30000.0,14.9,14.92,14.88,14.91,30000.0
2015-05-18 10:25:00,14.91,14.92,14.91,14.91,109500.0,14.91,14.92,14.91,14.91,109500.0
2015-05-18 10:30:00,14.92,14.93,14.9,14.9,91500.0,14.92,14.93,14.9,14.9,91500.0
2015-05-18 10:35:00,14.91,14.93,14.91,14.92,43500.0,14.91,14.93,14.91,14.92,43500.0
2015-05-18 10:40:00,14.92,14.93,14.9,14.91,21000.0,14.92,14.93,14.9,14.91,21000.0
2015-05-18 10:45:00,14.91,14.91,14.87,14.87,39000.0,14.91,14.91,14.87,14.87,39000.0
2015-05-18 10:50:00,14.88,14.89,14.87,14.88,72000.0,14.88,14.89,14.87,14.88,72000.0
2015-05-18 10:55:00,14.88,14.88,14.86,14.87,52500.0,14.88,14.88,14.86,14.87,52500.0
2015-05-18 11:00:00,14.87,14.87,14.87,14.87,10500.0,14.87,14.87,14.87,14.87,10500.0
2015-05-18 11:05:00,14.87,14.87,14.85,14.85,34500.0,14.87,14.87,14.85,14.85,34500.0
2015-05-18 11:10:00,14.86,14.88,14.86,14.87,46500.0,14.86,14.88,14.86,14.87,46500.0
2015-05-18 11:15:00,14.88,14.88,14.86,14.87,21000.0,14.88,14.88,14.86,14.87,21000.0
2015-05-18 11:20:00,14.87,14.88,14.87,14.87,33000.0,14.87,14.88,14.87,14.87,33000.0
2015-05-18 11:25:00,14.88,14.89,14.87,14.89,34500.0,14.88,14.89,14.87,14.89,34500.0
2015-05-18 11:30:00,14.89,14.91,14.88,14.91,49500.0,14.89,14.91,14.88,14.91,49500.0
2015-05-18 11:35:00,14.93,14.95,14.93,14.95,13500.0,14.93,14.95,14.93,14.95,13500.0
2015-05-18 11:40:00,14.94,14.94,14.93,14.93,40500.0,14.94,14.94,14.93,14.93,40500.0
2015-05-18 11:45:00,14.94,14.94,14.92,14.93,36000.0,14.94,14.94,14.92,14.93,36000.0
2015-05-18 11:50:00,14.93,14.93,14.92,14.92,27000.0,14.93,14.93,14.92,14.92,27000.0
2015-05-18 11:55:00,14.92,14.93,14.91,14.92,15000.0,14.92,14.93,14.91,14.92,15000.0
2015-05-18 12:00:00,14.92,14.92,14.91,14.91,54000.0,14.92,14.92,14.91,14.91,54000.0
2015-05-18 12:05:00,14.91,14.91,14.89,14.9,24000.0,14.91,14.91,14.89,14.9,24000.0
2015-05-18 12:10:00,14.9,14.9,14.89,14.89,27000.0,14.9,14.9,14.89,14.89,27000.0
2015-05-18 12:15:00,14.89,14.9,14.89,14.89,34500.0,14.89,14.9,14.89,14.89,34500.0
2015-05-18 12:20:00,14.9,14.92,14.89,14.91,58500.0,14.9,14.92,14.89,14.91,58500.0
2015-05-18 12:25:00,14.91,14.91,14.91,14.91,18000.0,14.91,14.91,14.91,14.91,18000.0
2015-05-18 12:30:00,14.91,14.91,14.87,14.87,45000.0,14.91,14.91,14.87,14.87,45000.0
2015-05-18 12:35:00,14.87,14.88,14.87,14.88,16500.0,14.87,14.88,14.87,14.88,16500.0
2015-05-18 12:40:00,14.89,14.9,14.88,14.9,39000.0,14.89,14.9,14.88,14.9,39000.0
2015-05-18 12:45:00,14.89,14.91,14.89,14.91,37500.0,14.89,14.91,14.89,14.91,37500.0
2015-05-18 12:50:00,14.91,14.91,14.9,14.91,30000.0,14.91,14.91,14.9,14.91,30000.0
2015-05-18 12:55:00,14.92,14.93,14.92,14.93,43500.0,14.92,14.93,14.92,14.93,43500.0
2015-05-18 13:00:00,14.93,14.93,14.93,14.93,27000.0,14.93,14.93,14.93,14.93,27000.0
2015-05-18 13:05:00,14.93,14.93,14.92,14.92,60000.0,14.93,14.93,14.92,14.92,60000.0
2015-05-18 13:10:00,14.92,14.92,14.9,14.9,55500.0,14.92,14.92,14.9,14.9,55500.0
2015-05-18 13:15:00,14.9,14.9,14.89,14.9,21000.0,14.9,14.9,14.89,14.9,21000.0
2015-05-18 13:20:00,14.9,14.92,14.9,14.91,96000.0,14.9,14.92,14.9,14.91,96000.0
2015-05-18 13:25:00,14.91,14.91,14.9,14.91,13500.0,14.91,14.91,14.9,14.91,13500.0
2015-05-18 13:30:00,14.91,14.93,14.9,14.92,67500.0,14.91,14.93,14.9,14.92,67500.0
2015-05-18 13:35:00,14.93,14.94,14.92,14.93,58500.0,14.93,14.94,14.92,14.93,58500.0
2015-05-18 13:40:00,14.94,14.94,14.93,14.94,64500.0,14.94,14.94,14.93,14.94,64500.0
2015-05-18 13:45:00,14.94,14.94,14.93,14.94,76500.0,14.94,14.94,14.93,14.94,76500.0
2015-05-18 13:50:00,14.94,14.95,14.94,14.95,55500.0,14.94,14.95,14.94,14.95,55500.0
2015-05-18 13:55:00,14.95,14.95,14.93,14.94,42000.0,14.95,14.95,14.93,14.94,42000.0
2015-05-18 14:00:00,14.94,14.95,14.94,14.95,54000.0,14.94,14.95,14.94,14.95,54000.0
2015-05-18 14:05:00,14.95,14.95,14.94,14.94,73500.0,14.95,14.95,14.94,14.94,73500.0
2015-05-18 14:10:00,14.94,14.95,14.94,14.94,24000.0,14.94,14.95,14.94,14.94,24000.0
2015-05-18 14:15:00,14.93,14.95,14.93,14.94,34500.0,14.93,14.95,14.93,14.94,34500.0
2015-05-18 14:20:00,14.94,14.96,14.94,14.96,30000.0,14.94,14.96,14.94,14.96,30000.0
2015-05-18 14:25:00,14.96,14.97,14.95,14.96,93000.0,14.96,14.97,14.95,14.96,93000.0
2015-05-18 14:30:00,14.96,14.98,14.96,14.97,57000.0,14.96,14.98,14.96,14.97,57000.0
2015-05-18 14:35:00,14.98,14.99,14.97,14.98,37500.0,14.98,14.99,14.97,14.98,37500.0
2015-05-18 14:40:00,14.98,14.99,14.96,14.96,105000.0,14.98,14.99,14.96,14.96,105000.0
2015-05-18 14:45:00,14.97,14.98,14.97,14.98,27000.0,14.97,14.98,14.97,14.98,27000.0
2015-05-18 14:50:00,14.98,14.99,14.98,14.98,39000.0,14.98,14.99,14.98,14.98,39000.0
2015-05-18 14:55:00,14.98,15.0,14.98,15.0,76500.0,14.98,15.0,14.98,15.0,76500.0
2015-05-18 15:00:00,14.99,15.0,14.98,14.98,51000.0,14.99,15.0,14.98,14.98,51000.0
2015-05-18 15:05:00,14.98,14.99,14.97,14.97,133500.0,14.98,14.99,14.97,14.97,133500.0
2015-05-18 15:10:00,14.98,14.99,14.98,14.99,31500.0,14.98,14.99,14.98,14.99,31500.0
2015-05-18 15:15:00,14.98,14.99,14.98,14.99,64500.0,14.98,14.99,14.98,14.99,64500.0
2015-05-18 15:20:00,14.99,14.99,14.97,14.98,117000.0,14.99,14.99,14.97,14.98,117000.0
2015-05-18 15:25:00,14.98,14.98,14.97,14.97,51000.0,14.98,14.98,14.97,14.97,51000.0
2015-05-18 15:30:00,14.98,14.98,14.95,14.95,58500.0,14.98,14.98,14.95,14.95,58500.0
2015-05-18 15:35:00,14.95,14.96,14.95,14.96,168000.0,14.95,14.96,14.95,14.96,168000.0
2015-05-18 15:40:00,14.95,14.96,14.95,14.96,73500.0,14.95,14.96,14.95,14.96,73500.0
2015-05-18 15:45:00,14.96,14.96,14.95,14.95,106500.0,14.96,14.96,14.95,14.95,106500.0
2015-05-18 15:50:00,14.96,14.96,14.95,14.96,133500.0,14.96,14.96,14.95,14.96,133500.0
2015-05-18 15:55:00,14.96,14.96,14.94,14.95,175500.0,14.96,14.96,14.94,14.95,175500.0
2015-05-19 09:30:00,14.97,15.0,14.95,14.99,171000.0,14.97,15.0,14.95,14.99,171000.0
2015-05-19 09:35:00,14.98,15.01,14.96,14.96,79500.0,14.98,15.01,14.96,14.96,79500.0
2015-05-19 09:40:00,14.96,14.98,14.95,14.95,54000.0,14.96,14.98,14.95,14.95,54000.0
2015-05-19 09:45:00,14.96,14.99,14.92,14.93,117000.0,14.96,14.99,14.92,14.93,117000.0
2015-05-19 09:50:00,14.94,14.94,14.91,14.93,73500.0,14.94,14.94,14.91,14.93,73500.0
2015-05-19 09:55:00,14.93,14.95,14.93,14.95,30000.0,14.93,14.95,14.93,14.95,30000.0
2015-05-19 10:00:00,14.97,14.98,14.96,14.96,22500.0,14.97,14.98,14.96,14.96,22500.0
2015-05-19 10:05:00,14.95,14.96,14.95,14.96,30000.0,14.95,14.96,14.95,14.96,30000.0
2015-05-19 10:10:00,14.95,14.97,14.94,14.96,60000.0,14.95,14.97,14.94,14.96,60000.0
2015-05-19 10:15:00,14.97,14.99,14.97,14.99,45000.0,14.97,14.99,14.97,14.99,45000.0
2015-05-19 10:20:00,14.98,14.99,14.97,14.98,40500.0,14.98,14.99,14.97,14.98,40500.0
2015-05-19 10:25:00,14.97,15.01,14.97,15.0,31500.0,14.97,15.01,14.97,15.0,31500.0
2015-05-19 10:30:00,15.01,15.01,14.99,15.01,28500.0,15.01,15.01,14.99,15.01,28500.0
2015-05-19 10:35:00,15.01,15.01,14.98,15.0,40500.0,15.01,15.01,14.98,15.0,40500.0
2015-05-19 10:40:00,15.01,15.03,15.0,15.03,174000.0,15.01,15.03,15.0,15.03,174000.0
2015-05-19 10:45:00,15.02,15.03,15.01,15.02,234000.0,15.02,15.03,15.01,15.02,234000.0
2015-05-19 10:50:00,15.03,15.03,15.0,15.0,178500.0,15.03,15.03,15.0,15.0,178500.0
2015-05-19 10:55:00,15.01,15.03,15.01,15.02,25500.0,15.01,15.03,15.01,15.02,25500.0
2015-05-19 11:00:00,15.03,15.03,15.02,15.02,24000.0,15.03,15.03,15.02,15.02,24000.0
2015-05-19 11:05:00,15.02,15.02,15.0,15.0,31500.0,15.02,15.02,15.0,15.0,31500.0
2015-05-19 11:10:00,14.98,14.99,14.98,14.98,22500.0,14.98,14.99,14.98,14.98,22500.0
2015-05-19 11:15:00,14.99,15.0,14.99,15.0,16500.0,14.99,15.0,14.99,15.0,16500.0
2015-05-19 11:20:00,14.99,15.01,14.99,15.0,25500.0,14.99,15.01,14.99,15.0,25500.0
2015-05-19 11:25:00,15.0,15.01,15.0,15.0,31500.0,15.0,15.01,15.0,15.0,31500.0
2015-05-19 11:30:00,15.01,15.02,15.01,15.02,15000.0,15.01,15.02,15.01,15.02,15000.0
2015-05-19 11:35:00,15.02,15.02,15.0,15.0,186000.0,15.02,15.02,15.0,15.0,186000.0
2015-05-19 11:40:00,15.0,15.01,14.99,15.01,58500.0,15.0,15.01,14.99,15.01,58500.0
2015-05-19 11:45:00,15.01,15.02,15.0,15.01,57000.0,15.01,15.02,15.0,15.01,57000.0
2015-05-19 11:50:00,15.02,15.02,15.02,15.02,13500.0,15.02,15.02,15.02,15.02,13500.0
2015-05-19 11:55:00,15.01,15.01,15.0,15.01,15000.0,15.01,15.01,15.0,15.01,15000.0
2015-05-19 12:00:00,15.02,15.03,15.01,15.03,19500.0,15.02,15.03,15.01,15.03,19500.0
2015-05-19 12:05:00,15.02,15.03,15.02,15.02,30000.0,15.02,15.03,15.02,15.02,30000.0
2015-05-19 12:10:00,15.03,15.04,15.02,15.02,31500.0,15.03,15.04,15.02,15.02,31500.0
2015-05-19 12:15:00,15.03,15.03,15.02,15.03,30000.0,15.03,15.03,15.02,15.03,30000.0
2015-05-19 12:20:00,15.03,15.03,15.02,15.03,36000.0,15.03,15.03,15.02,15.03,36000.0
2015-05-19 12:25:00,15.03,15.04,15.03,15.03,13500.0,15.03,15.04,15.03,15.03,13500.0
2015-05-19 12:30:00,15.03,15.03,15.02,15.02,24000.0,15.03,15.03,15.02,15.02,24000.0
2015-05-19 12:35:00,15.02,15.03,15.02,15.03,15000.0,15.02,15.03,15.02,15.03,15000.0
2015-05-19 12:40:00,15.03,15.03,15.03,15.03,25500.0,15.03,15.03,15.03,15.03,25500.0
2015-05-19 12:45:00,15.03,15.04,15.03,15.04,36000.0,15.03,15.04,15.03,15.04,36000.0
2015-05-19 12:50:00,15.04,15.04,15.03,15.03,12000.0,15.04,15.04,15.03,15.03,12000.0
2015-05-19 12:55:00,15.03,15.04,15.03,15.04,21000.0,15.03,15.04,15.03,15.04,21000.0
2015-05-19 13:00:00,15.03,15.04,15.03,15.04,25500.0,15.03,15.04,15.03,15.04,25500.0
2015-05-19 13:05:00,15.04,15.04,15.03,15.03,22500.0,15.04,15.04,15.03,15.03,22500.0
2015-05-19 13:10:00,15.03,15.05,15.03,15.05,10500.0,15.03,15.05,15.03,15.05,10500.0
2015-05-19 13:15:00,15.05,15.05,15.05,15.05,13500.0,15.05,15.05,15.05,15.05,13500.0
2015-05-19 13:20:00,15.05,15.05,15.04,15.04,55500.0,15.05,15.05,15.04,15.04,55500.0
2015-05-19 13:25:00,15.04,15.05,15.04,15.05,19500.0,15.04,15.05,15.04,15.05,19500.0
2015-05-19 13:30:00,15.05,15.05,15.05,15.05,18000.0,15.05,15.05,15.05,15.05,18000.0
2015-05-19 13:35:00,15.06,15.06,15.05,15.05,12000.0,15.06,15.06,15.05,15.05,12000.0
2015-05-19 13:40:00,15.06,15.06,15.05,15.05,30000.0,15.06,15.06,15.05,15.05,30000.0
2015-05-19 13:45:00,15.05,15.05,15.04,15.05,27000.0,15.05,15.05,15.04,15.05,27000.0
2015-05-19 13:50:00,15.04,15.05,15.04,15.04,27000.0,15.04,15.05,15.04,15.04,27000.0
2015-05-19 13:55:00,15.04,15.05,15.04,15.04,27000.0,15.04,15.05,15.04,15.04,27000.0
2015-05-19 14:00:00,15.05,15.06,15.04,15.05,27000.0,15.05,15.06,15.04,15.05,27000.0
2015-05-19 14:05:00,15.04,15.04,15.04,15.04,27000.0,15.04,15.04,15.04,15.04,27000.0
2015-05-19 14:10:00,15.05,15.05,15.04,15.04,30000.0,15.05,15.05,15.04,15.04,30000.0
2015-05-19 14:15:00,15.04,15.05,15.02,15.03,159000.0,15.04,15.05,15.02,15.03,159000.0
2015-05-19 14:20:00,15.03,15.03,15.01,15.02,55500.0,15.03,15.03,15.01,15.02,55500.0
2015-05-19 14:25:00,15.01,15.01,15.01,15.01,10500.0,15.01,15.01,15.01,15.01,10500.0
2015-05-19 14:30:00,15.02,15.03,15.01,15.01,30000.0,15.02,15.03,15.01,15.01,30000.0
2015-05-19 14:35:00,15.0,15.01,14.98,14.98,48000.0,15.0,15.01,14.98,14.98,48000.0
2015-05-19 14:40:00,14.98,15.0,14.98,14.99,39000.0,14.98,15.0,14.98,14.99,39000.0
2015-05-19 14:45:00,14.99,14.99,14.97,14.98,63000.0,14.99,14.99,14.97,14.98,63000.0
2015-05-19 14:50:00,14.98,14.98,14.98,14.98,25500.0,14.98,14.98,14.98,14.98,25500.0
2015-05-19 14:55:00,14.98,14.99,14.98,14.98,25500.0,14.98,14.99,14.98,14.98,25500.0
2015-05-19 15:00:00,14.98,14.98,14.97,14.97,72000.0,14.98,14.98,14.97,14.97,72000.0
2015-05-19 15:05:00,14.97,14.97,14.95,14.96,58500.0,14.97,14.97,14.95,14.96,58500.0
2015-05-19 15:10:00,14.95,14.95,14.94,14.94,67500.0,14.95,14.95,14.94,14.94,67500.0
2015-05-19 15:15:00,14.94,14.94,14.92,14.93,84000.0,14.94,14.94,14.92,14.93,84000.0
2015-05-19 15:20:00,14.93,14.94,14.93,14.93,66000.0,14.93,14.94,14.93,14.93,66000.0
2015-05-19 15:25:00,14.92,14.93,14.92,14.93,43500.0,14.92,14.93,14.92,14.93,43500.0
2015-05-19 15:30:00,14.93,14.93,14.92,14.93,55500.0,14.93,14.93,14.92,14.93,55500.0
2015-05-19 15:35:00,14.93,14.94,14.92,14.93,49500.0,14.93,14.94,14.92,14.93,49500.0
2015-05-19 15:40:00,14.93,14.93,14.93,14.93,54000.0,14.93,14.93,14.93,14.93,54000.0
2015-05-19 15:45:00,14.92,14.92,14.91,14.92,91500.0,14.92,14.92,14.91,14.92,91500.0
2015-05-19 15:50:00,14.92,14.93,14.92,14.93,103500.0,14.92,14.93,14.92,14.93,103500.0
2015-05-19 15:55:00,14.93,14.93,14.92,14.93,172500.0,14.93,14.93,14.92,14.93,172500.0
2015-05-20 09:30:00,14.97,15.0,14.87,14.89,115500.0,14.97,15.0,14.87,14.89,115500.0
2015-05-20 09:35:00,14.92,14.92,14.86,14.87,34500.0,14.92,14.92,14.86,14.87,34500.0
2015-05-20 09:40:00,14.87,14.89,14.87,14.89,15000.0,14.87,14.89,14.87,14.89,15000.0
2015-05-20 09:45:00,14.89,14.9,14.88,14.9,58500.0,14.89,14.9,14.88,14.9,58500.0
2015-05-20 09:50:00,14.9,14.9,14.85,14.87,37500.0,14.9,14.9,14.85,14.87,37500.0
2015-05-20 09:55:00,14.88,14.88,14.82,14.82,46500.0,14.88,14.88,14.82,14.82,46500.0
2015-05-20 10:00:00,14.84,14.85,14.82,14.84,64500.0,14.84,14.85,14.82,14.84,64500.0
2015-05-20 10:05:00,14.84,14.86,14.84,14.86,27000.0,14.84,14.86,14.84,14.86,27000.0
2015-05-20 10:10:00,14.86,14.86,14.85,14.85,25500.0,14.86,14.86,14.85,14.85,25500.0
2015-05-20 10:15:00,14.85,14.85,14.83,14.84,40500.0,14.85,14.85,14.83,14.84,40500.0
2015-05-20 10:20:00,14.84,14.85,14.82,14.82,33000.0,14.84,14.85,14.82,14.82,33000.0
2015-05-20 10:25:00,14.84,14.84,14.81,14.81,21000.0,14.84,14.84,14.81,14.81,21000.0
2015-05-20 10:30:00,14.81,14.82,14.81,14.82,22500.0,14.81,14.82,14.81,14.82,22500.0
2015-05-20 10:35:00,14.83,14.87,14.83,14.87,25500.0,14.83,14.87,14.83,14.87,25500.0
2015-05-20 10:40:00,14.87,14.88,14.86,14.87,78000.0,14.87,14.88,14.86,14.87,78000.0
2015-05-20 10:45:00,14.87,14.87,14.86,14.87,25500.0,14.87,14.87,14.86,14.87,25500.0
2015-05-20 10:50:00,14.86,14.87,14.86,14.87,7500.0,14.86,14.87,14.86,14.87,7500.0
2015-05-20 10:55:00,14.87,14.87,14.87,14.87,22500.0,14.87,14.87,14.87,14.87,22500.0
2015-05-20 11:00:00,14.87,14.88,14.87,14.87,9000.0,14.87,14.88,14.87,14.87,9000.0
2015-05-20 11:05:00,14.88,14.88,14.87,14.88,24000.0,14.88,14.88,14.87,14.88,24000.0
2015-05-20 11:10:00,14.89,14.91,14.89,14.9,19500.0,14.89,14.91,14.89,14.9,19500.0
2015-05-20 11:15:00,14.89,14.89,14.87,14.88,37500.0,14.89,14.89,14.87,14.88,37500.0
2015-05-20 11:20:00,14.88,14.91,14.87,14.88,141000.0,14.88,14.91,14.87,14.88,141000.0
2015-05-20 11:25:00,14.88,14.88,14.86,14.87,72000.0,14.88,14.88,14.86,14.87,72000.0
2015-05-20 11:30:00,14.87,14.88,14.87,14.87,21000.0,14.87,14.88,14.87,14.87,21000.0
2015-05-20 11:35:00,14.86,14.87,14.85,14.86,30000.0,14.86,14.87,14.85,14.86,30000.0
2015-05-20 11:40:00,14.86,14.86,14.85,14.85,91500.0,14.86,14.86,14.85,14.85,91500.0
2015-05-20 11:45:00,14.86,14.86,14.85,14.85,16500.0,14.86,14.86,14.85,14.85,16500.0
2015-05-20 11:50:00,14.84,14.84,14.83,14.83,18000.0,14.84,14.84,14.83,14.83,18000.0
2015-05-20 11:55:00,14.83,14.85,14.83,14.83,28500.0,14.83,14.85,14.83,14.83,28500.0
2015-05-20 12:00:00,14.83,14.84,14.83,14.84,24000.0,14.83,14.84,14.83,14.84,24000.0
2015-05-20 12:05:00,14.84,14.85,14.84,14.84,12000.0,14.84,14.85,14.84,14.84,12000.0
2015-05-20 12:10:00,14.84,14.85,14.83,14.83,22500.0,14.84,14.85,14.83,14.83,22500.0
2015-05-20 12:15:00,14.84,14.85,14.84,14.84,21000.0,14.84,14.85,14.84,14.84,21000.0
2015-05-20 12:20:00,14.84,14.84,14.83,14.84,16500.0,14.84,14.84,14.83,14.84,16500.0
2015-05-20 12:25:00,14.85,14.85,14.83,14.83,18000.0,14.85,14.85,14.83,14.83,18000.0
2015-05-20 12:30:00,14.84,14.84,14.83,14.83,7500.0,14.84,14.84,14.83,14.83,7500.0
2015-05-20 12:35:00,14.84,14.84,14.83,14.84,13500.0,14.84,14.84,14.83,14.84,13500.0
2015-05-20 12:40:00,14.84,14.85,14.84,14.85,19500.0,14.84,14.85,14.84,14.85,19500.0
2015-05-20 12:45:00,14.85,14.86,14.84,14.85,37500.0,14.85,14.86,14.84,14.85,37500.0
2015-05-20 12:50:00,14.85,14.85,14.84,14.85,60000.0,14.85,14.85,14.84,14.85,60000.0
2015-05-20 12:55:00,14.84,14.85,14.84,14.85,12000.0,14.84,14.85,14.84,14.85,12000.0
2015-05-20 13:00:00,14.84,14.84,14.83,14.83,69000.0,14.84,14.84,14.83,14.83,69000.0
2015-05-20 13:05:00,14.83,14.83,14.83,14.83,22500.0,14.83,14.83,14.83,14.83,22500.0
2015-05-20 13:10:00,14.83,14.83,14.82,14.82,12000.0,14.83,14.83,14.82,14.82,12000.0
2015-05-20 13:15:00,14.82,14.82,14.81,14.82,34500.0,14.82,14.82,14.81,14.82,34500.0
2015-05-20 13:20:00,14.82,14.83,14.82,14.83,28500.0,14.82,14.83,14.82,14.83,28500.0
2015-05-20 13:25:00,14.83,14.83,14.81,14.81,12000.0,14.83,14.83,14.81,14.81,12000.0
2015-05-20 13:30:00,14.82,14.83,14.82,14.82,18000.0,14.82,14.83,14.82,14.82,18000.0
2015-05-20 13:35:00,14.83,14.83,14.83,14.83,22500.0,14.83,14.83,14.83,14.83,22500.0
2015-05-20 13:40:00,14.82,14.82,14.81,14.81,6000.0,14.82,14.82,14.81,14.81,6000.0
2015-05-20 13:45:00,14.81,14.82,14.81,14.82,21000.0,14.81,14.82,14.81,14.82,21000.0
2015-05-20 13:50:00,14.81,14.81,14.81,14.81,3000.0,14.81,14.81,14.81,14.81,3000.0
2015-05-20 13:55:00,14.82,14.83,14.82,14.83,18000.0,14.82,14.83,14.82,14.83,18000.0
2015-05-20 14:00:00,14.83,14.86,14.82,14.82,58500.0,14.83,14.86,14.82,14.82,58500.0
2015-05-20 14:05:00,14.82,14.83,14.82,14.82,22500.0,14.82,14.83,14.82,14.82,22500.0
2015-05-20 14:10:00,14.82,14.84,14.81,14.84,217500.0,14.82,14.84,14.81,14.84,217500.0
2015-05-20 14:15:00,14.85,14.85,14.85,14.85,16500.0,14.85,14.85,14.85,14.85,16500.0
2015-05-20 14:20:00,14.85,14.86,14.85,14.86,22500.0,14.85,14.86,14.85,14.86,22500.0
2015-05-20 14:25:00,14.86,14.89,14.85,14.89,24000.0,14.86,14.89,14.85,14.89,24000.0
2015-05-20 14:30:00,14.89,14.9,14.88,14.89,46500.0,14.89,14.9,14.88,14.89,46500.0
2015-05-20 14:35:00,14.88,14.9,14.88,14.89,46500.0,14.88,14.9,14.88,14.89,46500.0
2015-05-20 14:40:00,14.89,14.89,14.88,14.88,34500.0,14.89,14.89,14.88,14.88,34500.0
2015-05-20 14:45:00,14.88,14.9,14.88,14.89,60000.0,14.88,14.9,14.88,14.89,60000.0
2015-05-20 14:50:00,14.88,14.91,14.88,14.91,31500.0,14.88,14.91,14.88,14.91,31500.0
2015-05-20 14:55:00,14.91,14.91,14.89,14.9,42000.0,14.91,14.91,14.89,14.9,42000.0
2015-05-20 15:00:00,14.9,14.91,14.89,14.9,27000.0,14.9,14.91,14.89,14.9,27000.0
2015-05-20 15:05:00,14.9,14.9,14.89,14.89,34500.0,14.9,14.9,14.89,14.89,34500.0
2015-05-20 15:10:00,14.89,14.9,14.89,14.89,36000.0,14.89,14.9,14.89,14.89,36000.0
2015-05-20 15:15:00,14.87,14.87,14.85,14.85,48000.0,14.87,14.87,14.85,14.85,48000.0
2015-05-20 15:20:00,14.84,14.85,14.83,14.85,52500.0,14.84,14.85,14.83,14.85,52500.0
2015-05-20 15:25:00,14.85,14.85,14.85,14.85,49500.0,14.85,14.85,14.85,14.85,49500.0
2015-05-20 15:30:00,14.85,14.86,14.84,14.85,37500.0,14.85,14.86,14.84,14.85,37500.0
2015-05-20 15:35:00,14.85,14.86,14.85,14.85,30000.0,14.85,14.86,14.85,14.85,30000.0
2015-05-20 15:40:00,14.84,14.85,14.83,14.83,58500.0,14.84,14.85,14.83,14.83,58500.0
2015-05-20 15:45:00,14.83,14.85,14.83,14.85,30000.0,14.83,14.85,14.83,14.85,30000.0
2015-05-20 15:50:00,14.85,14.85,14.82,14.83,123000.0,14.85,14.85,14.82,14.83,123000.0
2015-05-20 15:55:00,14.83,14.85,14.82,14.82,291000.0,14.83,14.85,14.82,14.82,291000.0
2015-05-21 09:30:00,14.73,14.77,14.73,14.74,237000.0,14.73,14.77,14.73,14.74,237000.0
2015-05-21 09:35:00,14.76,14.84,14.75,14.82,115500.0,14.76,14.84,14.75,14.82,115500.0
2015-05-21 09:40:00,14.83,14.86,14.83,14.84,84000.0,14.83,14.86,14.83,14.84,84000.0
2015-05-21 09:45:00,14.83,14.85,14.82,14.83,69000.0,14.83,14.85,14.82,14.83,69000.0
2015-05-21 09:50:00,14.82,14.83,14.81,14.82,76500.0,14.82,14.83,14.81,14.82,76500.0
2015-05-21 09:55:00,14.82,14.83,14.8,14.81,19500.0,14.82,14.83,14.8,14.81,19500.0
2015-05-21 10:00:00,14.8,14.83,14.79,14.82,70500.0,14.8,14.83,14.79,14.82,70500.0
2015-05-21 10:05:00,14.83,14.86,14.83,14.86,31500.0,14.83,14.86,14.83,14.86,31500.0
2015-05-21 10:10:00,14.86,14.94,14.86,14.94,142500.0,14.86,14.94,14.86,14.94,142500.0
2015-05-21 10:15:00,14.94,14.97,14.94,14.96,120000.0,14.94,14.97,14.94,14.96,120000.0
2015-05-21 10:20:00,14.96,14.96,14.95,14.96,88500.0,14.96,14.96,14.95,14.96,88500.0
2015-05-21 10:25:00,14.96,14.96,14.93,14.93,21000.0,14.96,14.96,14.93,14.93,21000.0
2015-05-21 10:30:00,14.94,14.95,14.91,14.92,81000.0,14.94,14.95,14.91,14.92,81000.0
2015-05-21 10:35:00,14.91,14.93,14.91,14.93,31500.0,14.91,14.93,14.91,14.93,31500.0
2015-05-21 10:40:00,14.93,14.94,14.92,14.92,39000.0,14.93,14.94,14.92,14.92,39000.0
2015-05-21 10:45:00,14.93,14.95,14.93,14.95,37500.0,14.93,14.95,14.93,14.95,37500.0
2015-05-21 10:50:00,14.95,14.95,14.94,14.95,24000.0,14.95,14.95,14.94,14.95,24000.0
2015-05-21 10:55:00,14.95,14.95,14.93,14.94,31500.0,14.95,14.95,14.93,14.94,31500.0
2015-05-21 11:00:00,14.94,14.95,14.94,14.94,25500.0,14.94,14.95,14.94,14.94,25500.0
2015-05-21 11:05:00,14.94,14.97,14.94,14.97,61500.0,14.94,14.97,14.94,14.97,61500.0
2015-05-21 11:10:00,14.98,14.99,14.97,14.97,31500.0,14.98,14.99,14.97,14.97,31500.0
2015-05-21 11:15:00,14.97,14.98,14.97,14.97,15000.0,14.97,14.98,14.97,14.97,15000.0
2015-05-21 11:20:00,14.97,14.98,14.96,14.97,36000.0,14.97,14.98,14.96,14.97,36000.0
2015-05-21 11:25:00,14.97,14.97,14.95,14.95,24000.0,14.97,14.97,14.95,14.95,24000.0
2015-05-21 11:30:00,14.96,14.96,14.93,14.93,37500.0,14.96,14.96,14.93,14.93,37500.0
2015-05-21 11:35:00,14.93,14.93,14.91,14.91,25500.0,14.93,14.93,14.91,14.91,25500.0
2015-05-21 11:40:00,14.9,14.91,14.9,14.91,30000.0,14.9,14.91,14.9,14.91,30000.0
2015-05-21 11:45:00,14.91,14.91,14.9,14.9,34500.0,14.91,14.91,14.9,14.9,34500.0
2015-05-21 11:50:00,14.91,14.93,14.91,14.93,19500.0,14.91,14.93,14.91,14.93,19500.0
2015-05-21 11:55:00,14.94,14.96,14.94,14.96,97500.0,14.94,14.96,14.94,14.96,97500.0
2015-05-21 12:00:00,14.96,14.97,14.95,14.97,33000.0,14.96,14.97,14.95,14.97,33000.0
2015-05-21 12:05:00,14.97,14.98,14.97,14.97,40500.0,14.97,14.98,14.97,14.97,40500.0
2015-05-21 12:10:00,14.97,14.97,14.96,14.97,30000.0,14.97,14.97,14.96,14.97,30000.0
2015-05-21 12:15:00,14.97,15.0,14.97,14.99,63000.0,14.97,15.0,14.97,14.99,63000.0
2015-05-21 12:20:00,14.99,15.01,14.98,14.98,61500.0,14.99,15.01,14.98,14.98,61500.0
2015-05-21 12:25:00,14.98,14.98,14.98,14.98,18000.0,14.98,14.98,14.98,14.98,18000.0
2015-05-21 12:30:00,14.98,15.01,14.98,15.0,40500.0,14.98,15.01,14.98,15.0,40500.0
2015-05-21 12:35:00,15.0,15.0,14.99,14.99,37500.0,15.0,15.0,14.99,14.99,37500.0
2015-05-21 12:40:00,14.99,15.0,14.99,15.0,18000.0,14.99,15.0,14.99,15.0,18000.0
2015-05-21 12:45:00,15.0,15.01,14.98,15.0,21000.0,15.0,15.01,14.98,15.0,21000.0
2015-05-21 12:50:00,15.0,15.0,14.98,14.99,21000.0,15.0,15.0,14.98,14.99,21000.0
2015-05-21 12:55:00,14.99,14.99,14.98,14.98,19500.0,14.99,14.99,14.98,14.98,19500.0
2015-05-21 13:00:00,14.97,14.99,14.96,14.98,63000.0,14.97,14.99,14.96,14.98,63000.0
2015-05-21 13:05:00,14.98,14.99,14.97,14.99,28500.0,14.98,14.99,14.97,14.99,28500.0
2015-05-21 13:10:00,14.99,14.99,14.98,14.99,22500.0,14.99,14.99,14.98,14.99,22500.0
2015-05-21 13:15:00,14.99,14.99,14.98,14.99,64500.0,14.99,14.99,14.98,14.99,64500.0
2015-05-21 13:20:00,14.99,15.0,14.98,14.98,37500.0,14.99,15.0,14.98,14.98,37500.0
2015-05-21 13:25:00,14.97,14.99,14.97,14.98,16500.0,14.97,14.99,14.97,14.98,16500.0
2015-05-21 13:30:00,14.98,14.99,14.98,14.99,28500.0,14.98,14.99,14.98,14.99,28500.0
2015-05-21 13:35:00,14.99,14.99,14.98,14.98,21000.0,14.99,14.99,14.98,14.98,21000.0
2015-05-21 13:40:00,14.98,14.98,14.96,14.98,25500.0,14.98,14.98,14.96,14.98,25500.0
2015-05-21 13:45:00,14.98,14.99,14.97,14.98,24000.0,14.98,14.99,14.97,14.98,24000.0
2015-05-21 13:50:00,14.98,14.99,14.97,14.98,39000.0,14.98,14.99,14.97,14.98,39000.0
2015-05-21 13:55:00,14.98,14.98,14.97,14.98,100500.0,14.98,14.98,14.97,14.98,100500.0
2015-05-21 14:00:00,14.98,14.99,14.97,14.98,103500.0,14.98,14.99,14.97,14.98,103500.0
2015-05-21 14:05:00,14.99,14.99,14.98,14.98,31500.0,14.99,14.99,14.98,14.98,31500.0
2015-05-21 14:10:00,14.97,14.98,14.97,14.98,12000.0,14.97,14.98,14.97,14.98,12000.0
2015-05-21 14:15:00,14.99,14.99,14.99,14.99,18000.0,14.99,14.99,14.99,14.99,18000.0
2015-05-21 14:20:00,14.99,14.99,14.99,14.99,10500.0,14.99,14.99,14.99,14.99,10500.0
2015-05-21 14:25:00,14.99,14.99,14.98,14.98,21000.0,14.99,14.99,14.98,14.98,21000.0
2015-05-21 14:30:00,14.98,14.99,14.98,14.99,30000.0,14.98,14.99,14.98,14.99,30000.0
2015-05-21 14:35:00,14.99,14.99,14.98,14.98,85500.0,14.99,14.99,14.98,14.98,85500.0
2015-05-21 14:40:00,14.98,14.99,14.97,14.97,123000.0,14.98,14.99,14.97,14.97,123000.0
2015-05-21 14:45:00,14.98,14.98,14.96,14.98,82500.0,14.98,14.98,14.96,14.98,82500.0
2015-05-21 14:50:00,14.98,14.98,14.96,14.97,97500.0,14.98,14.98,14.96,14.97,97500.0
2015-05-21 14:55:00,14.97,14.99,14.97,14.98,105000.0,14.97,14.99,14.97,14.98,105000.0
2015-05-21 15:00:00,14.98,14.99,14.97,14.98,150000.0,14.98,14.99,14.97,14.98,150000.0
2015-05-21 15:05:00,14.98,14.98,14.97,14.98,114000.0,14.98,14.98,14.97,14.98,114000.0
2015-05-21 15:10:00,14.98,14.98,14.97,14.97,61500.0,14.98,14.98,14.97,14.97,61500.0
2015-05-21 15:15:00,14.96,14.97,14.95,14.96,45000.0,14.96,14.97,14.95,14.96,45000.0
2015-05-21 15:20:00,14.97,14.98,14.97,14.98,79500.0,14.97,14.98,14.97,14.98,79500.0
2015-05-21 15:25:00,14.98,14.99,14.97,14.99,82500.0,14.98,14.99,14.97,14.99,82500.0
2015-05-21 15:30:00,14.99,15.0,14.99,15.0,79500.0,14.99,15.0,14.99,15.0,79500.0
2015-05-21 15:35:00,15.0,15.02,15.0,15.02,55500.0,15.0,15.02,15.0,15.02,55500.0
2015-05-21 15:40:00,15.01,15.03,15.01,15.02,48000.0,15.01,15.03,15.01,15.02,48000.0
2015-05-21 15:45:00,15.01,15.01,15.0,15.0,87000.0,15.01,15.01,15.0,15.0,87000.0
2015-05-21 15:50:00,15.01,15.01,15.0,15.0,126000.0,15.01,15.01,15.0,15.0,126000.0
2015-05-21 15:55:00,15.0,15.01,14.98,14.99,256500.0,15.0,15.01,14.98,14.99,256500.0
2015-05-22 09:30:00,14.98,15.02,14.96,15.02,126000.0,14.98,15.02,14.96,15.02,126000.0
2015-05-22 09:35:00,15.0,15.01,14.97,14.98,28500.0,15.0,15.01,14.97,14.98,28500.0
2015-05-22 09:40:00,15.0,15.01,14.97,14.97,24000.0,15.0,15.01,14.97,14.97,24000.0
2015-05-22 09:45:00,15.0,15.02,14.99,14.99,54000.0,15.0,15.02,14.99,14.99,54000.0
2015-05-22 09:50:00,15.0,15.02,14.98,15.02,78000.0,15.0,15.02,14.98,15.02,78000.0
2015-05-22 09:55:00,15.02,15.07,15.0,15.05,186000.0,15.02,15.07,15.0,15.05,186000.0
2015-05-22 10:00:00,15.06,15.06,14.98,15.0,66000.0,15.06,15.06,14.98,15.0,66000.0
2015-05-22 10:05:00,15.02,15.03,14.99,14.99,70500.0,15.02,15.03,14.99,14.99,70500.0
2015-05-22 10:10:00,15.01,15.01,14.97,14.97,43500.0,15.01,15.01,14.97,14.97,43500.0
2015-05-22 10:15:00,14.98,14.99,14.97,14.98,45000.0,14.98,14.99,14.97,14.98,45000.0
2015-05-22 10:20:00,14.98,14.99,14.97,14.98,90000.0,14.98,14.99,14.97,14.98,90000.0
2015-05-22 10:25:00,14.97,14.97,14.96,14.97,49500.0,14.97,14.97,14.96,14.97,49500.0
2015-05-22 10:30:00,14.97,14.98,14.97,14.97,30000.0,14.97,14.98,14.97,14.97,30000.0
2015-05-22 10:35:00,14.98,14.99,14.97,14.99,33000.0,14.98,14.99,14.97,14.99,33000.0
2015-05-22 10:40:00,14.98,14.99,14.98,14.98,40500.0,14.98,14.99,14.98,14.98,40500.0
2015-05-22 10:45:00,14.98,14.99,14.98,14.99,16500.0,14.98,14.99,14.98,14.99,16500.0
2015-05-22 10:50:00,14.98,15.0,14.98,14.99,46500.0,14.98,15.0,14.98,14.99,46500.0
2015-05-22 10:55:00,15.0,15.01,15.0,15.0,22500.0,15.0,15.01,15.0,15.0,22500.0
2015-05-22 11:00:00,15.01,15.01,14.99,14.99,34500.0,15.01,15.01,14.99,14.99,34500.0
2015-05-22 11:05:00,14.99,15.0,14.98,14.99,31500.0,14.99,15.0,14.98,14.99,31500.0
2015-05-22 11:10:00,14.99,14.99,14.95,14.96,36000.0,14.99,14.99,14.95,14.96,36000.0
2015-05-22 11:15:00,14.95,14.96,14.95,14.96,16500.0,14.95,14.96,14.95,14.96,16500.0
2015-05-22 11:20:00,14.96,14.96,14.93,14.94,28500.0,14.96,14.96,14.93,14.94,28500.0
2015-05-22 11:25:00,14.94,14.94,14.94,14.94,12000.0,14.94,14.94,14.94,14.94,12000.0
2015-05-22 11:30:00,14.94,14.94,14.92,14.92,31500.0,14.94,14.94,14.92,14.92,31500.0
2015-05-22 11:35:00,14.92,14.92,14.91,14.92,57000.0,14.92,14.92,14.91,14.92,57000.0
2015-05-22 11:40:00,14.92,14.92,14.91,14.92,96000.0,14.92,14.92,14.91,14.92,96000.0
2015-05-22 11:45:00,14.92,14.94,14.92,14.94,49500.0,14.92,14.94,14.92,14.94,49500.0
2015-05-22 11:50:00,14.93,14.95,14.93,14.95,49500.0,14.93,14.95,14.93,14.95,49500.0
2015-05-22 11:55:00,14.95,14.96,14.94,14.96,24000.0,14.95,14.96,14.94,14.96,24000.0
2015-05-22 12:00:00,14.96,14.97,14.96,14.97,16500.0,14.96,14.97,14.96,14.97,16500.0
2015-05-22 12:05:00,14.96,14.98,14.95,14.98,58500.0,14.96,14.98,14.95,14.98,58500.0
2015-05-22 12:10:00,14.98,14.98,14.97,14.97,24000.0,14.98,14.98,14.97,14.97,24000.0
2015-05-22 12:15:00,14.97,14.98,14.96,14.98,51000.0,14.97,14.98,14.96,14.98,51000.0
2015-05-22 12:20:00,14.98,14.98,14.96,14.96,18000.0,14.98,14.98,14.96,14.96,18000.0
2015-05-22 12:25:00,14.96,14.96,14.95,14.96,12000.0,14.96,14.96,14.95,14.96,12000.0
2015-05-22 12:30:00,14.97,14.99,14.97,14.98,25500.0,14.97,14.99,14.97,14.98,25500.0
2015-05-22 12:35:00,14.98,14.98,14.98,14.98,3000.0,14.98,14.98,14.98,14.98,3000.0
2015-05-22 12:40:00,14.98,14.98,14.97,14.97,28500.0,14.98,14.98,14.97,14.97,28500.0
2015-05-22 12:45:00,14.98,14.99,14.98,14.98,19500.0,14.98,14.99,14.98,14.98,19500.0
2015-05-22 12:50:00,14.99,15.0,14.98,14.99,36000.0,14.99,15.0,14.98,14.99,36000.0
2015-05-22 12:55:00,14.99,15.0,14.99,15.0,19500.0,14.99,15.0,14.99,15.0,19500.0
2015-05-22 13:00:00,14.99,15.02,14.99,15.01,88500.0,14.99,15.02,14.99,15.01,88500.0
2015-05-22 13:05:00,15.0,15.01,14.99,15.0,70500.0,15.0,15.01,14.99,15.0,70500.0
2015-05-22 13:10:00,15.0,15.0,14.98,14.98,39000.0,15.0,15.0,14.98,14.98,39000.0
2015-05-22 13:15:00,14.99,15.0,14.98,15.0,93000.0,14.99,15.0,14.98,15.0,93000.0
2015-05-22 13:20:00,15.01,15.02,15.0,15.01,51000.0,15.01,15.02,15.0,15.01,51000.0
2015-05-22 13:25:00,15.02,15.02,15.0,15.01,28500.0,15.02,15.02,15.0,15.01,28500.0
2015-05-22 13:30:00,15.01,15.02,15.01,15.01,13500.0,15.01,15.02,15.01,15.01,13500.0
2015-05-22 13:35:00,15.01,15.02,14.99,14.99,114000.0,15.01,15.02,14.99,14.99,114000.0
2015-05-22 13:40:00,14.99,14.99,14.98,14.98,145500.0,14.99,14.99,14.98,14.98,145500.0
2015-05-22 13:45:00,14.99,15.01,14.99,15.01,39000.0,14.99,15.01,14.99,15.01,39000.0
2015-05-22 13:50:00,15.01,15.02,15.01,15.01,42000.0,15.01,15.02,15.01,15.01,42000.0
2015-05-22 13:55:00,15.01,15.02,15.01,15.01,25500.0,15.01,15.02,15.01,15.01,25500.0
2015-05-22 14:00:00,15.01,15.01,14.99,15.0,78000.0,15.01,15.01,14.99,15.0,78000.0
2015-05-22 14:05:00,14.99,15.0,14.99,14.99,27000.0,14.99,15.0,14.99,14.99,27000.0
2015-05-22 14:10:00,15.0,15.0,14.99,15.0,19500.0,15.0,15.0,14.99,15.0,19500.0
2015-05-22 14:15:00,14.99,14.99,14.97,14.97,54000.0,14.99,14.99,14.97,14.97,54000.0
2015-05-22 14:20:00,14.97,14.99,14.97,14.99,15000.0,14.97,14.99,14.97,14.99,15000.0
2015-05-22 14:25:00,14.99,15.0,14.99,15.0,10500.0,14.99,15.0,14.99,15.0,10500.0
2015-05-22 14:30:00,14.99,14.99,14.98,14.99,27000.0,14.99,14.99,14.98,14.99,27000.0
2015-05-22 14:35:00,15.0,15.0,14.99,14.99,15000.0,15.0,15.0,14.99,14.99,15000.0
2015-05-22 14:40:00,14.99,15.01,14.99,15.01,55500.0,14.99,15.01,14.99,15.01,55500.0
2015-05-22 14:45:00,15.01,15.01,15.0,15.0,15000.0,15.01,15.01,15.0,15.0,15000.0
2015-05-22 14:50:00,14.99,14.99,14.99,14.99,30000.0,14.99,14.99,14.99,14.99,30000.0
2015-05-22 14:55:00,14.99,15.0,14.99,15.0,9000.0,14.99,15.0,14.99,15.0,9000.0
2015-05-22 15:00:00,14.99,15.01,14.99,15.0,39000.0,14.99,15.01,14.99,15.0,39000.0
2015-05-22 15:05:00,15.0,15.0,15.0,15.0,18000.0,15.0,15.0,15.0,15.0,18000.0
2015-05-22 15:10:00,15.0,15.01,15.0,15.01,28500.0,15.0,15.01,15.0,15.01,28500.0
2015-05-22 15:15:00,15.01,15.02,15.01,15.02,37500.0,15.01,15.02,15.01,15.02,37500.0
2015-05-22 15:20:00,15.02,15.03,15.01,15.02,46500.0,15.02,15.03,15.01,15.02,46500.0
2015-05-22 15:25:00,15.02,15.02,15.01,15.01,42000.0,15.02,15.02,15.01,15.01,42000.0
2015-05-22 15:30:00,15.01,15.02,15.01,15.01,28500.0,15.01,15.02,15.01,15.01,28500.0
2015-05-22 15:35:00,15.01,15.01,14.99,15.0,64500.0,15.01,15.01,14.99,15.0,64500.0
2015-05-22 15:40:00,15.0,15.0,14.99,15.0,31500.0,15.0,15.0,14.99,15.0,31500.0
2015-05-22 15:45:00,15.0,15.0,14.98,14.99,97500.0,15.0,15.0,14.98,14.99,97500.0
2015-05-22 15:50:00,14.99,14.99,14.97,14.98,94500.0,14.99,14.99,14.97,14.98,94500.0
2015-05-22 15:55:00,14.97,14.98,14.96,14.96,186000.0,14.97,14.98,14.96,14.96,186000.0
2015-05-26 09:30:00,14.95,15.06,14.94,14.96,93000.0,14.95,15.06,14.94,14.96,93000.0
2015-05-26 09:35:00,14.95,14.97,14.91,14.97,48000.0,14.95,14.97,14.91,14.97,48000.0
2015-05-26 09:40:00,14.95,14.95,14.9,14.9,84000.0,14.95,14.95,14.9,14.9,84000.0
2015-05-26 09:45:00,14.9,14.96,14.9,14.94,88500.0,14.9,14.96,14.9,14.94,88500.0
2015-05-26 09:50:00,14.94,14.97,14.94,14.95,141000.0,14.94,14.97,14.94,14.95,141000.0
2015-05-26 09:55:00,14.95,14.96,14.93,14.94,79500.0,14.95,14.96,14.93,14.94,79500.0
2015-05-26 10:00:00,14.94,14.99,14.93,14.94,108000.0,14.94,14.99,14.93,14.94,108000.0
2015-05-26 10:05:00,14.94,14.97,14.94,14.94,24000.0,14.94,14.97,14.94,14.94,24000.0
2015-05-26 10:10:00,14.94,14.95,14.9,14.9,67500.0,14.94,14.95,14.9,14.9,67500.0
2015-05-26 10:15:00,14.9,14.91,14.89,14.91,43500.0,14.9,14.91,14.89,14.91,43500.0
2015-05-26 10:20:00,14.91,14.91,14.89,14.89,49500.0,14.91,14.91,14.89,14.89,49500.0
2015-05-26 10:25:00,14.9,14.92,14.89,14.89,60000.0,14.9,14.92,14.89,14.89,60000.0
2015-05-26 10:30:00,14.88,14.89,14.85,14.86,106500.0,14.88,14.89,14.85,14.86,106500.0
2015-05-26 10:35:00,14.86,14.86,14.83,14.85,87000.0,14.86,14.86,14.83,14.85,87000.0
2015-05-26 10:40:00,14.84,14.87,14.84,14.85,93000.0,14.84,14.87,14.84,14.85,93000.0
2015-05-26 10:45:00,14.85,14.87,14.85,14.87,90000.0,14.85,14.87,14.85,14.87,90000.0
2015-05-26 10:50:00,14.87,14.89,14.86,14.88,94500.0,14.87,14.89,14.86,14.88,94500.0
2015-05-26 10:55:00,14.87,14.89,14.87,14.88,91500.0,14.87,14.89,14.87,14.88,91500.0
2015-05-26 11:00:00,14.88,14.89,14.87,14.88,75000.0,14.88,14.89,14.87,14.88,75000.0
2015-05-26 11:05:00,14.87,14.89,14.87,14.88,49500.0,14.87,14.89,14.87,14.88,49500.0
2015-05-26 11:10:00,14.88,14.88,14.87,14.88,150000.0,14.88,14.88,14.87,14.88,150000.0
2015-05-26 11:15:00,14.87,14.89,14.87,14.89,295500.0,14.87,14.89,14.87,14.89,295500.0
2015-05-26 11:20:00,14.88,14.9,14.88,14.9,42000.0,14.88,14.9,14.88,14.9,42000.0
2015-05-26 11:25:00,14.89,14.91,14.89,14.9,45000.0,14.89,14.91,14.89,14.9,45000.0
2015-05-26 11:30:00,14.9,14.91,14.9,14.91,28500.0,14.9,14.91,14.9,14.91,28500.0
2015-05-26 11:35:00,14.91,14.92,14.91,14.91,51000.0,14.91,14.92,14.91,14.91,51000.0
2015-05-26 11:40:00,14.9,14.91,14.9,14.91,25500.0,14.9,14.91,14.9,14.91,25500.0
2015-05-26 11:45:00,14.91,14.91,14.89,14.9,34500.0,14.91,14.91,14.89,14.9,34500.0
2015-05-26 11:50:00,14.9,14.9,14.89,14.89,25500.0,14.9,14.9,14.89,14.89,25500.0
2015-05-26 11:55:00,14.89,14.91,14.89,14.89,51000.0,14.89,14.91,14.89,14.89,51000.0
2015-05-26 12:00:00,14.89,14.89,14.89,14.89,6000.0,14.89,14.89,14.89,14.89,6000.0
2015-05-26 12:05:00,14.89,14.89,14.88,14.89,16500.0,14.89,14.89,14.88,14.89,16500.0
2015-05-26 12:10:00,14.88,14.88,14.87,14.88,48000.0,14.88,14.88,14.87,14.88,48000.0
2015-05-26 12:15:00,14.88,14.89,14.87,14.87,34500.0,14.88,14.89,14.87,14.87,34500.0
2015-05-26 12:20:00,14.89,14.89,14.89,14.89,16500.0,14.89,14.89,14.89,14.89,16500.0
2015-05-26 12:25:00,14.89,14.9,14.89,14.89,28500.0,14.89,14.9,14.89,14.89,28500.0
2015-05-26 12:30:00,14.9,14.9,14.88,14.88,45000.0,14.9,14.9,14.88,14.88,45000.0
2015-05-26 12:35:00,14.88,14.9,14.88,14.9,24000.0,14.88,14.9,14.88,14.9,24000.0
2015-05-26 12:40:00,14.9,14.9,14.89,14.9,19500.0,14.9,14.9,14.89,14.9,19500.0
2015-05-26 12:45:00,14.89,14.89,14.89,14.89,34500.0,14.89,14.89,14.89,14.89,34500.0
2015-05-26 12:50:00,14.89,14.9,14.88,14.88,54000.0,14.89,14.9,14.88,14.88,54000.0
2015-05-26 12:55:00,14.89,14.9,14.89,14.9,21000.0,14.89,14.9,14.89,14.9,21000.0
2015-05-26 13:00:00,14.9,14.91,14.9,14.91,22500.0,14.9,14.91,14.9,14.91,22500.0
2015-05-26 13:05:00,14.91,14.91,14.87,14.88,69000.0,14.91,14.91,14.87,14.88,69000.0
2015-05-26 13:10:00,14.88,14.9,14.88,14.9,22500.0,14.88,14.9,14.88,14.9,22500.0
2015-05-26 13:15:00,14.9,14.91,14.9,14.91,34500.0,14.9,14.91,14.9,14.91,34500.0
2015-05-26 13:20:00,14.91,14.92,14.89,14.89,25500.0,14.91,14.92,14.89,14.89,25500.0
2015-05-26 13:25:00,14.91,14.92,14.91,14.91,46500.0,14.91,14.92,14.91,14.91,46500.0
2015-05-26 13:30:00,14.91,14.91,14.9,14.9,48000.0,14.91,14.91,14.9,14.9,48000.0
2015-05-26 13:35:00,14.9,14.9,14.88,14.89,48000.0,14.9,14.9,14.88,14.89,48000.0
2015-05-26 13:40:00,14.89,14.89,14.88,14.89,37500.0,14.89,14.89,14.88,14.89,37500.0
2015-05-26 13:45:00,14.88,14.9,14.88,14.9,30000.0,14.88,14.9,14.88,14.9,30000.0
2015-05-26 13:50:00,14.89,14.9,14.87,14.89,46500.0,14.89,14.9,14.87,14.89,46500.0
2015-05-26 13:55:00,14.88,14.89,14.85,14.86,31500.0,14.88,14.89,14.85,14.86,31500.0
2015-05-26 14:00:00,14.86,14.86,14.85,14.85,28500.0,14.86,14.86,14.85,14.85,28500.0
2015-05-26 14:05:00,14.87,14.87,14.86,14.87,18000.0,14.87,14.87,14.86,14.87,18000.0
2015-05-26 14:10:00,14.87,14.87,14.86,14.86,31500.0,14.87,14.87,14.86,14.86,31500.0
2015-05-26 14:15:00,14.85,14.87,14.85,14.87,31500.0,14.85,14.87,14.85,14.87,31500.0
2015-05-26 14:20:00,14.88,14.89,14.87,14.87,43500.0,14.88,14.89,14.87,14.87,43500.0
2015-05-26 14:25:00,14.87,14.88,14.86,14.86,16500.0,14.87,14.88,14.86,14.86,16500.0
2015-05-26 14:30:00,14.85,14.88,14.85,14.87,39000.0,14.85,14.88,14.85,14.87,39000.0
2015-05-26 14:35:00,14.87,14.89,14.86,14.89,49500.0,14.87,14.89,14.86,14.89,49500.0
2015-05-26 14:40:00,14.88,14.89,14.88,14.88,28500.0,14.88,14.89,14.88,14.88,28500.0
2015-05-26 14:45:00,14.88,14.89,14.86,14.87,69000.0,14.88,14.89,14.86,14.87,69000.0
2015-05-26 14:50:00,14.86,14.86,14.83,14.84,238500.0,14.86,14.86,14.83,14.84,238500.0
2015-05-26 14:55:00,14.84,14.85,14.83,14.84,57000.0,14.84,14.85,14.83,14.84,57000.0
2015-05-26 15:00:00,14.84,14.86,14.84,14.86,43500.0,14.84,14.86,14.84,14.86,43500.0
2015-05-26 15:05:00,14.85,14.86,14.85,14.85,37500.0,14.85,14.86,14.85,14.85,37500.0
2015-05-26 15:10:00,14.85,14.87,14.85,14.86,138000.0,14.85,14.87,14.85,14.86,138000.0
2015-05-26 15:15:00,14.87,14.88,14.86,14.86,36000.0,14.87,14.88,14.86,14.86,36000.0
2015-05-26 15:20:00,14.86,14.87,14.86,14.86,19500.0,14.86,14.87,14.86,14.86,19500.0
2015-05-26 15:25:00,14.86,14.87,14.86,14.86,78000.0,14.86,14.87,14.86,14.86,78000.0
2015-05-26 15:30:00,14.87,14.87,14.86,14.87,90000.0,14.87,14.87,14.86,14.87,90000.0
2015-05-26 15:35:00,14.88,14.89,14.88,14.88,61500.0,14.88,14.89,14.88,14.88,61500.0
2015-05-26 15:40:00,14.88,14.89,14.88,14.89,63000.0,14.88,14.89,14.88,14.89,63000.0
2015-05-26 15:45:00,14.88,14.88,14.87,14.87,70500.0,14.88,14.88,14.87,14.87,70500.0
2015-05-26 15:50:00,14.87,14.87,14.85,14.86,73500.0,14.87,14.87,14.85,14.86,73500.0
2015-05-26 15:55:00,14.86,14.86,14.85,14.86,187500.0,14.86,14.86,14.85,14.86,187500.0
2015-05-27 09:30:00,14.88,14.88,14.82,14.84,132000.0,14.88,14.88,14.82,14.84,132000.0
2015-05-27 09:35:00,14.86,14.89,14.85,14.85,30000.0,14.86,14.89,14.85,14.85,30000.0
2015-05-27 09:40:00,14.86,14.87,14.85,14.87,45000.0,14.86,14.87,14.85,14.87,45000.0
2015-05-27 09:45:00,14.88,14.88,14.85,14.85,13500.0,14.88,14.88,14.85,14.85,13500.0
2015-05-27 09:50:00,14.86,14.89,14.86,14.88,45000.0,14.86,14.89,14.86,14.88,45000.0
2015-05-27 09:55:00,14.9,14.9,14.86,14.88,21000.0,14.9,14.9,14.86,14.88,21000.0
2015-05-27 10:00:00,14.89,14.91,14.85,14.85,54000.0,14.89,14.91,14.85,14.85,54000.0
2015-05-27 10:05:00,14.86,14.88,14.86,14.88,66000.0,14.86,14.88,14.86,14.88,66000.0
2015-05-27 10:10:00,14.87,14.89,14.87,14.88,103500.0,14.87,14.89,14.87,14.88,103500.0
2015-05-27 10:15:00,14.88,14.88,14.86,14.86,12000.0,14.88,14.88,14.86,14.86,12000.0
2015-05-27 10:20:00,14.86,14.87,14.86,14.86,51000.0,14.86,14.87,14.86,14.86,51000.0
2015-05-27 10:25:00,14.87,14.88,14.85,14.86,49500.0,14.87,14.88,14.85,14.86,49500.0
2015-05-27 10:30:00,14.86,14.87,14.86,14.86,27000.0,14.86,14.87,14.86,14.86,27000.0
2015-05-27 10:35:00,14.86,14.86,14.86,14.86,24000.0,14.86,14.86,14.86,14.86,24000.0
2015-05-27 10:40:00,14.87,14.87,14.86,14.87,27000.0,14.87,14.87,14.86,14.87,27000.0
2015-05-27 10:45:00,14.87,14.89,14.87,14.89,46500.0,14.87,14.89,14.87,14.89,46500.0
2015-05-27 10:50:00,14.9,14.9,14.89,14.9,21000.0,14.9,14.9,14.89,14.9,21000.0
2015-05-27 10:55:00,14.89,14.91,14.89,14.91,39000.0,14.89,14.91,14.89,14.91,39000.0
2015-05-27 11:00:00,14.91,14.92,14.91,14.92,25500.0,14.91,14.92,14.91,14.92,25500.0
2015-05-27 11:05:00,14.91,14.92,14.9,14.91,40500.0,14.91,14.92,14.9,14.91,40500.0
2015-05-27 11:10:00,14.9,14.91,14.89,14.9,27000.0,14.9,14.91,14.89,14.9,27000.0
2015-05-27 11:15:00,14.9,14.9,14.89,14.9,15000.0,14.9,14.9,14.89,14.9,15000.0
2015-05-27 11:20:00,14.9,14.9,14.87,14.87,16500.0,14.9,14.9,14.87,14.87,16500.0
2015-05-27 11:25:00,14.87,14.88,14.87,14.87,64500.0,14.87,14.88,14.87,14.87,64500.0
2015-05-27 11:30:00,14.88,14.89,14.88,14.89,18000.0,14.88,14.89,14.88,14.89,18000.0
2015-05-27 11:35:00,14.88,14.9,14.88,14.89,16500.0,14.88,14.9,14.88,14.89,16500.0
2015-05-27 11:40:00,14.9,14.91,14.9,14.9,31500.0,14.9,14.91,14.9,14.9,31500.0
2015-05-27 11:45:00,14.9,14.92,14.9,14.91,79500.0,14.9,14.92,14.9,14.91,79500.0
2015-05-27 11:50:00,14.91,14.92,14.91,14.91,25500.0,14.91,14.92,14.91,14.91,25500.0
2015-05-27 11:55:00,14.91,14.91,14.89,14.9,73500.0,14.91,14.91,14.89,14.9,73500.0
2015-05-27 12:00:00,14.9,14.9,14.89,14.89,12000.0,14.9,14.9,14.89,14.89,12000.0
2015-05-27 12:05:00,14.89,14.9,14.89,14.89,60000.0,14.89,14.9,14.89,14.89,60000.0
2015-05-27 12:10:00,14.89,14.9,14.88,14.89,28500.0,14.89,14.9,14.88,14.89,28500.0
2015-05-27 12:15:00,14.89,14.89,14.88,14.89,7500.0,14.89,14.89,14.88,14.89,7500.0
2015-05-27 12:20:00,14.89,14.9,14.89,14.89,31500.0,14.89,14.9,14.89,14.89,31500.0
2015-05-27 12:25:00,14.89,14.89,14.88,14.88,27000.0,14.89,14.89,14.88,14.88,27000.0
2015-05-27 12:30:00,14.89,14.89,14.88,14.88,16500.0,14.89,14.89,14.88,14.88,16500.0
2015-05-27 12:35:00,14.88,14.88,14.86,14.86,43500.0,14.88,14.88,14.86,14.86,43500.0
2015-05-27 12:40:00,14.86,14.88,14.86,14.87,39000.0,14.86,14.88,14.86,14.87,39000.0
2015-05-27 12:45:00,14.87,14.88,14.86,14.88,79500.0,14.87,14.88,14.86,14.88,79500.0
2015-05-27 12:50:00,14.87,14.87,14.87,14.87,34500.0,14.87,14.87,14.87,14.87,34500.0
2015-05-27 12:55:00,14.87,14.88,14.87,14.88,24000.0,14.87,14.88,14.87,14.88,24000.0
2015-05-27 13:00:00,14.87,14.88,14.87,14.88,13500.0,14.87,14.88,14.87,14.88,13500.0
2015-05-27 13:05:00,14.88,14.89,14.88,14.89,18000.0,14.88,14.89,14.88,14.89,18000.0
2015-05-27 13:10:00,14.88,14.89,14.88,14.88,22500.0,14.88,14.89,14.88,14.88,22500.0
2015-05-27 13:15:00,14.88,14.88,14.88,14.88,4500.0,14.88,14.88,14.88,14.88,4500.0
2015-05-27 13:20:00,14.88,14.88,14.87,14.88,46500.0,14.88,14.88,14.87,14.88,46500.0
2015-05-27 13:25:00,14.88,14.88,14.87,14.87,13500.0,14.88,14.88,14.87,14.87,13500.0
2015-05-27 13:30:00,14.87,14.88,14.87,14.88,27000.0,14.87,14.88,14.87,14.88,27000.0
2015-05-27 13:35:00,14.88,14.89,14.88,14.89,25500.0,14.88,14.89,14.88,14.89,25500.0
2015-05-27 13:40:00,14.88,14.88,14.88,14.88,12000.0,14.88,14.88,14.88,14.88,12000.0
2015-05-27 13:45:00,14.88,14.88,14.87,14.87,19500.0,14.88,14.88,14.87,14.87,19500.0
2015-05-27 13:50:00,14.87,14.87,14.86,14.86,34500.0,14.87,14.87,14.86,14.86,34500.0
2015-05-27 13:55:00,14.86,14.87,14.86,14.87,51000.0,14.86,14.87,14.86,14.87,51000.0
2015-05-27 14:00:00,14.87,14.89,14.87,14.88,172500.0,14.87,14.89,14.87,14.88,172500.0
2015-05-27 14:05:00,14.88,14.89,14.88,14.88,16500.0,14.88,14.89,14.88,14.88,16500.0
2015-05-27 14:10:00,14.88,14.88,14.86,14.86,16500.0,14.88,14.88,14.86,14.86,16500.0
2015-05-27 14:15:00,14.86,14.87,14.86,14.87,61500.0,14.86,14.87,14.86,14.87,61500.0
2015-05-27 14:20:00,14.87,14.88,14.87,14.87,15000.0,14.87,14.88,14.87,14.87,15000.0
2015-05-27 14:25:00,14.87,14.87,14.87,14.87,18000.0,14.87,14.87,14.87,14.87,18000.0
2015-05-27 14:30:00,14.87,14.88,14.86,14.86,45000.0,14.87,14.88,14.86,14.86,45000.0
2015-05-27 14:35:00,14.86,14.87,14.86,14.86,18000.0,14.86,14.87,14.86,14.86,18000.0
2015-05-27 14:40:00,14.86,14.87,14.86,14.87,37500.0,14.86,14.87,14.86,14.87,37500.0
2015-05-27 14:45:00,14.86,14.87,14.85,14.85,24000.0,14.86,14.87,14.85,14.85,24000.0
2015-05-27 14:50:00,14.85,14.86,14.84,14.85,144000.0,14.85,14.86,14.84,14.85,144000.0
2015-05-27 14:55:00,14.84,14.85,14.84,14.85,37500.0,14.84,14.85,14.84,14.85,37500.0
2015-05-27 15:00:00,14.86,14.86,14.84,14.85,48000.0,14.86,14.86,14.84,14.85,48000.0
2015-05-27 15:05:00,14.85,14.87,14.85,14.86,46500.0,14.85,14.87,14.85,14.86,46500.0
2015-05-27 15:10:00,14.86,14.87,14.86,14.86,39000.0,14.86,14.87,14.86,14.86,39000.0
2015-05-27 15:15:00,14.86,14.87,14.86,14.86,66000.0,14.86,14.87,14.86,14.86,66000.0
2015-05-27 15:20:00,14.86,14.87,14.86,14.86,70500.0,14.86,14.87,14.86,14.86,70500.0
2015-05-27 15:25:00,14.86,14.86,14.84,14.84,31500.0,14.86,14.86,14.84,14.84,31500.0
2015-05-27 15:30:00,14.84,14.86,14.84,14.86,78000.0,14.84,14.86,14.84,14.86,78000.0
2015-05-27 15:35:00,14.86,14.87,14.86,14.86,45000.0,14.86,14.87,14.86,14.86,45000.0
2015-05-27 15:40:00,14.86,14.87,14.85,14.85,49500.0,14.86,14.87,14.85,14.85,49500.0
2015-05-27 15:45:00,14.86,14.86,14.85,14.86,82500.0,14.86,14.86,14.85,14.86,82500.0
2015-05-27 15:50:00,14.86,14.86,14.84,14.84,111000.0,14.86,14.86,14.84,14.84,111000.0
2015-05-27 15:55:00,14.84,14.85,14.83,14.84,274500.0,14.84,14.85,14.83,14.84,274500.0
2015-05-28 09:30:00,14.85,14.85,14.82,14.84,106500.0,14.85,14.85,14.82,14.84,106500.0
2015-05-28 09:35:00,14.84,14.88,14.82,14.86,73500.0,14.84,14.88,14.82,14.86,73500.0
2015-05-28 09:40:00,14.86,14.86,14.82,14.82,96000.0,14.86,14.86,14.82,14.82,96000.0
2015-05-28 09:45:00,14.83,14.89,14.83,14.88,79500.0,14.83,14.89,14.83,14.88,79500.0
2015-05-28 09:50:00,14.91,14.91,14.82,14.82,49500.0,14.91,14.91,14.82,14.82,49500.0
2015-05-28 09:55:00,14.82,14.82,14.78,14.8,138000.0,14.82,14.82,14.78,14.8,138000.0
2015-05-28 10:00:00,14.79,14.81,14.79,14.81,174000.0,14.79,14.81,14.79,14.81,174000.0
2015-05-28 10:05:00,14.81,14.83,14.8,14.83,88500.0,14.81,14.83,14.8,14.83,88500.0
2015-05-28 10:10:00,14.83,14.83,14.83,14.83,31500.0,14.83,14.83,14.83,14.83,31500.0
2015-05-28 10:15:00,14.82,14.83,14.81,14.82,49500.0,14.82,14.83,14.81,14.82,49500.0
2015-05-28 10:20:00,14.82,14.82,14.77,14.8,91500.0,14.82,14.82,14.77,14.8,91500.0
2015-05-28 10:25:00,14.81,14.82,14.8,14.81,28500.0,14.81,14.82,14.8,14.81,28500.0
2015-05-28 10:30:00,14.81,14.81,14.78,14.79,82500.0,14.81,14.81,14.78,14.79,82500.0
2015-05-28 10:35:00,14.78,14.79,14.75,14.76,73500.0,14.78,14.79,14.75,14.76,73500.0
2015-05-28 10:40:00,14.77,14.79,14.77,14.78,30000.0,14.77,14.79,14.77,14.78,30000.0
2015-05-28 10:45:00,14.78,14.82,14.78,14.82,36000.0,14.78,14.82,14.78,14.82,36000.0
2015-05-28 10:50:00,14.82,14.82,14.79,14.8,27000.0,14.82,14.82,14.79,14.8,27000.0
2015-05-28 10:55:00,14.8,14.81,14.8,14.8,37500.0,14.8,14.81,14.8,14.8,37500.0
2015-05-28 11:00:00,14.81,14.82,14.79,14.8,85500.0,14.81,14.82,14.79,14.8,85500.0
2015-05-28 11:05:00,14.8,14.81,14.8,14.81,70500.0,14.8,14.81,14.8,14.81,70500.0
2015-05-28 11:10:00,14.81,14.81,14.79,14.81,133500.0,14.81,14.81,14.79,14.81,133500.0
2015-05-28 11:15:00,14.81,14.82,14.8,14.81,210000.0,14.81,14.82,14.8,14.81,210000.0
2015-05-28 11:20:00,14.81,14.82,14.81,14.81,58500.0,14.81,14.82,14.81,14.81,58500.0
2015-05-28 11:25:00,14.8,14.82,14.8,14.81,81000.0,14.8,14.82,14.8,14.81,81000.0
2015-05-28 11:30:00,14.82,14.83,14.82,14.82,33000.0,14.82,14.83,14.82,14.82,33000.0
2015-05-28 11:35:00,14.83,14.83,14.8,14.81,28500.0,14.83,14.83,14.8,14.81,28500.0
2015-05-28 11:40:00,14.81,14.82,14.81,14.82,36000.0,14.81,14.82,14.81,14.82,36000.0
2015-05-28 11:45:00,14.82,14.82,14.78,14.79,45000.0,14.82,14.82,14.78,14.79,45000.0
2015-05-28 11:50:00,14.78,14.79,14.78,14.79,60000.0,14.78,14.79,14.78,14.79,60000.0
2015-05-28 11:55:00,14.78,14.79,14.78,14.78,70500.0,14.78,14.79,14.78,14.78,70500.0
2015-05-28 12:00:00,14.78,14.8,14.78,14.8,40500.0,14.78,14.8,14.78,14.8,40500.0
2015-05-28 12:05:00,14.8,14.81,14.79,14.8,24000.0,14.8,14.81,14.79,14.8,24000.0
2015-05-28 12:10:00,14.8,14.82,14.8,14.82,30000.0,14.8,14.82,14.8,14.82,30000.0
2015-05-28 12:15:00,14.82,14.83,14.81,14.82,27000.0,14.82,14.83,14.81,14.82,27000.0
2015-05-28 12:20:00,14.82,14.83,14.82,14.83,18000.0,14.82,14.83,14.82,14.83,18000.0
2015-05-28 12:25:00,14.83,14.84,14.83,14.83,24000.0,14.83,14.84,14.83,14.83,24000.0
2015-05-28 12:30:00,14.83,14.83,14.8,14.81,33000.0,14.83,14.83,14.8,14.81,33000.0
2015-05-28 12:35:00,14.8,14.8,14.79,14.8,25500.0,14.8,14.8,14.79,14.8,25500.0
2015-05-28 12:40:00,14.81,14.82,14.81,14.82,16500.0,14.81,14.82,14.81,14.82,16500.0
2015-05-28 12:45:00,14.82,14.82,14.81,14.82,18000.0,14.82,14.82,14.81,14.82,18000.0
2015-05-28 12:50:00,14.82,14.82,14.82,14.82,3000.0,14.82,14.82,14.82,14.82,3000.0
2015-05-28 12:55:00,14.8,14.8,14.8,14.8,9000.0,14.8,14.8,14.8,14.8,9000.0
2015-05-28 13:00:00,14.79,14.81,14.79,14.81,28500.0,14.79,14.81,14.79,14.81,28500.0
2015-05-28 13:05:00,14.82,14.83,14.81,14.81,19500.0,14.82,14.83,14.81,14.81,19500.0
2015-05-28 13:10:00,14.81,14.81,14.8,14.8,25500.0,14.81,14.81,14.8,14.8,25500.0
2015-05-28 13:15:00,14.8,14.82,14.8,14.81,72000.0,14.8,14.82,14.8,14.81,72000.0
2015-05-28 13:20:00,14.82,14.82,14.81,14.82,76500.0,14.82,14.82,14.81,14.82,76500.0
2015-05-28 13:25:00,14.82,14.83,14.82,14.83,49500.0,14.82,14.83,14.82,14.83,49500.0
2015-05-28 13:30:00,14.83,14.84,14.82,14.82,37500.0,14.83,14.84,14.82,14.82,37500.0
2015-05-28 13:35:00,14.83,14.84,14.83,14.83,64500.0,14.83,14.84,14.83,14.83,64500.0
2015-05-28 13:40:00,14.82,14.83,14.82,14.83,30000.0,14.82,14.83,14.82,14.83,30000.0
2015-05-28 13:45:00,14.83,14.83,14.82,14.83,36000.0,14.83,14.83,14.82,14.83,36000.0
2015-05-28 13:50:00,14.83,14.83,14.83,14.83,57000.0,14.83,14.83,14.83,14.83,57000.0
2015-05-28 13:55:00,14.83,14.83,14.82,14.82,54000.0,14.83,14.83,14.82,14.82,54000.0
2015-05-28 14:00:00,14.83,14.84,14.83,14.83,52500.0,14.83,14.84,14.83,14.83,52500.0
2015-05-28 14:05:00,14.83,14.84,14.83,14.84,42000.0,14.83,14.84,14.83,14.84,42000.0
2015-05-28 14:10:00,14.84,14.84,14.84,14.84,66000.0,14.84,14.84,14.84,14.84,66000.0
2015-05-28 14:15:00,14.84,14.86,14.84,14.85,43500.0,14.84,14.86,14.84,14.85,43500.0
2015-05-28 14:20:00,14.85,14.86,14.85,14.85,57000.0,14.85,14.86,14.85,14.85,57000.0
2015-05-28 14:25:00,14.86,14.87,14.86,14.87,39000.0,14.86,14.87,14.86,14.87,39000.0
2015-05-28 14:30:00,14.87,14.87,14.86,14.86,75000.0,14.87,14.87,14.86,14.86,75000.0
2015-05-28 14:35:00,14.86,14.87,14.86,14.86,22500.0,14.86,14.87,14.86,14.86,22500.0
2015-05-28 14:40:00,14.86,14.86,14.85,14.86,48000.0,14.86,14.86,14.85,14.86,48000.0
2015-05-28 14:45:00,14.86,14.86,14.86,14.86,42000.0,14.86,14.86,14.86,14.86,42000.0
2015-05-28 14:50:00,14.86,14.87,14.86,14.87,48000.0,14.86,14.87,14.86,14.87,48000.0
2015-05-28 14:55:00,14.87,14.87,14.86,14.86,82500.0,14.87,14.87,14.86,14.86,82500.0
2015-05-28 15:00:00,14.86,14.87,14.85,14.86,55500.0,14.86,14.87,14.85,14.86,55500.0
2015-05-28 15:05:00,14.86,14.86,14.86,14.86,28500.0,14.86,14.86,14.86,14.86,28500.0
2015-05-28 15:10:00,14.86,14.86,14.84,14.85,39000.0,14.86,14.86,14.84,14.85,39000.0
2015-05-28 15:15:00,14.85,14.85,14.84,14.84,24000.0,14.85,14.85,14.84,14.84,24000.0
2015-05-28 15:20:00,14.84,14.84,14.82,14.82,49500.0,14.84,14.84,14.82,14.82,49500.0
2015-05-28 15:25:00,14.82,14.82,14.8,14.8,58500.0,14.82,14.82,14.8,14.8,58500.0
2015-05-28 15:30:00,14.8,14.83,14.8,14.83,40500.0,14.8,14.83,14.8,14.83,40500.0
2015-05-28 15:35:00,14.83,14.84,14.83,14.83,87000.0,14.83,14.84,14.83,14.83,87000.0
2015-05-28 15:40:00,14.84,14.84,14.83,14.84,79500.0,14.84,14.84,14.83,14.84,79500.0
2015-05-28 15:45:00,14.84,14.86,14.84,14.85,61500.0,14.84,14.86,14.84,14.85,61500.0
2015-05-28 15:50:00,14.85,14.86,14.85,14.85,102000.0,14.85,14.86,14.85,14.85,102000.0
2015-05-28 15:55:00,14.85,14.86,14.84,14.84,231000.0,14.85,14.86,14.84,14.84,231000.0
2015-05-29 09:30:00,14.78,14.86,14.78,14.84,205665.0,14.78,14.86,14.78,14.84,205665.0
2015-05-29 09:35:00,14.8,14.81,14.76,14.79,92955.0,14.8,14.81,14.76,14.79,92955.0
2015-05-29 09:40:00,14.79,14.82,14.78,14.8,55515.0,14.79,14.82,14.78,14.8,55515.0
2015-05-29 09:45:00,14.79,14.8,14.75,14.76,96240.0,14.79,14.8,14.75,14.76,96240.0
2015-05-29 09:50:00,14.75,14.78,14.75,14.78,45000.0,14.75,14.78,14.75,14.78,45000.0
2015-05-29 09:55:00,14.78,14.79,14.77,14.78,69240.0,14.78,14.79,14.77,14.78,69240.0
2015-05-29 10:00:00,14.79,14.81,14.79,14.8,153270.0,14.79,14.81,14.79,14.8,153270.0
2015-05-29 10:05:00,14.8,14.8,14.77,14.77,111900.0,14.8,14.8,14.77,14.77,111900.0
2015-05-29 10:10:00,14.77,14.77,14.74,14.74,92805.0,14.77,14.77,14.74,14.74,92805.0
2015-05-29 10:15:00,14.75,14.76,14.71,14.75,364830.0,14.75,14.76,14.71,14.75,364830.0
2015-05-29 10:20:00,14.75,14.77,14.75,14.77,16500.0,14.75,14.77,14.75,14.77,16500.0
2015-05-29 10:25:00,14.77,14.77,14.76,14.76,35295.0,14.77,14.77,14.76,14.76,35295.0
2015-05-29 10:30:00,14.77,14.78,14.76,14.78,78000.0,14.77,14.78,14.76,14.78,78000.0
2015-05-29 10:35:00,14.78,14.78,14.75,14.75,27000.0,14.78,14.78,14.75,14.75,27000.0
2015-05-29 10:40:00,14.76,14.76,14.73,14.73,23460.0,14.76,14.76,14.73,14.73,23460.0
2015-05-29 10:45:00,14.72,14.73,14.71,14.71,9765.0,14.72,14.73,14.71,14.71,9765.0
2015-05-29 10:50:00,14.71,14.71,14.69,14.7,63495.0,14.71,14.71,14.69,14.7,63495.0
2015-05-29 10:55:00,14.71,14.71,14.69,14.7,117480.0,14.71,14.71,14.69,14.7,117480.0
2015-05-29 11:00:00,14.69,14.7,14.69,14.7,27000.0,14.69,14.7,14.69,14.7,27000.0
2015-05-29 11:05:00,14.7,14.7,14.7,14.7,4500.0,14.7,14.7,14.7,14.7,4500.0
2015-05-29 11:10:00,14.7,14.7,14.68,14.69,40410.0,14.7,14.7,14.68,14.69,40410.0
2015-05-29 11:15:00,14.69,14.71,14.69,14.71,67500.0,14.69,14.71,14.69,14.71,67500.0
2015-05-29 11:20:00,14.71,14.72,14.7,14.7,44175.0,14.71,14.72,14.7,14.7,44175.0
2015-05-29 11:25:00,14.7,14.7,14.67,14.68,42000.0,14.7,14.7,14.67,14.68,42000.0
2015-05-29 11:30:00,14.68,14.68,14.67,14.68,37500.0,14.68,14.68,14.67,14.68,37500.0
2015-05-29 11:35:00,14.68,14.68,14.67,14.68,37620.0,14.68,14.68,14.67,14.68,37620.0
2015-05-29 11:40:00,14.69,14.69,14.69,14.69,19500.0,14.69,14.69,14.69,14.69,19500.0
2015-05-29 11:45:00,14.69,14.72,14.69,14.72,187605.0,14.69,14.72,14.69,14.72,187605.0
2015-05-29 11:50:00,14.72,14.72,14.71,14.71,7500.0,14.72,14.72,14.71,14.71,7500.0
2015-05-29 11:55:00,14.71,14.71,14.7,14.7,22500.0,14.71,14.71,14.7,14.7,22500.0
2015-05-29 12:00:00,14.7,14.73,14.7,14.72,28500.0,14.7,14.73,14.7,14.72,28500.0
2015-05-29 12:05:00,14.71,14.73,14.71,14.73,49500.0,14.71,14.73,14.71,14.73,49500.0
2015-05-29 12:10:00,14.73,14.73,14.71,14.71,84225.0,14.73,14.73,14.71,14.71,84225.0
2015-05-29 12:15:00,14.71,14.71,14.7,14.7,59025.0,14.71,14.71,14.7,14.7,59025.0
2015-05-29 12:20:00,14.7,14.71,14.69,14.7,35625.0,14.7,14.71,14.69,14.7,35625.0
2015-05-29 12:25:00,14.71,14.71,14.69,14.7,212115.0,14.71,14.71,14.69,14.7,212115.0
2015-05-29 12:30:00,14.71,14.73,14.7,14.71,28650.0,14.71,14.73,14.7,14.71,28650.0
2015-05-29 12:35:00,14.72,14.72,14.7,14.7,48750.0,14.72,14.72,14.7,14.7,48750.0
2015-05-29 12:40:00,14.71,14.71,14.7,14.7,13500.0,14.71,14.71,14.7,14.7,13500.0
2015-05-29 12:45:00,14.7,14.7,14.7,14.7,45000.0,14.7,14.7,14.7,14.7,45000.0
2015-05-29 12:50:00,14.7,14.7,14.7,14.7,21000.0,14.7,14.7,14.7,14.7,21000.0
2015-05-29 12:55:00,14.7,14.7,14.69,14.69,22500.0,14.7,14.7,14.69,14.69,22500.0
2015-05-29 13:00:00,14.68,14.69,14.68,14.69,27000.0,14.68,14.69,14.68,14.69,27000.0
2015-05-29 13:05:00,14.69,14.69,14.69,14.69,84000.0,14.69,14.69,14.69,14.69,84000.0
2015-05-29 13:10:00,14.69,14.7,14.69,14.69,33000.0,14.69,14.7,14.69,14.69,33000.0
2015-05-29 13:15:00,14.69,14.69,14.68,14.69,15000.0,14.69,14.69,14.68,14.69,15000.0
2015-05-29 13:20:00,14.69,14.7,14.69,14.7,34500.0,14.69,14.7,14.69,14.7,34500.0
2015-05-29 13:25:00,14.69,14.69,14.69,14.69,25800.0,14.69,14.69,14.69,14.69,25800.0
2015-05-29 13:30:00,14.7,14.7,14.69,14.69,24000.0,14.7,14.7,14.69,14.69,24000.0
2015-05-29 13:35:00,14.69,14.7,14.68,14.7,76500.0,14.69,14.7,14.68,14.7,76500.0
2015-05-29 13:40:00,14.69,14.7,14.68,14.69,55650.0,14.69,14.7,14.68,14.69,55650.0
2015-05-29 13:45:00,14.69,14.69,14.69,14.69,22965.0,14.69,14.69,14.69,14.69,22965.0
2015-05-29 13:50:00,14.69,14.69,14.68,14.68,30000.0,14.69,14.69,14.68,14.68,30000.0
2015-05-29 13:55:00,14.68,14.69,14.68,14.68,45120.0,14.68,14.69,14.68,14.68,45120.0
2015-05-29 14:00:00,14.68,14.68,14.67,14.67,36015.0,14.68,14.68,14.67,14.67,36015.0
2015-05-29 14:05:00,14.67,14.68,14.67,14.67,51000.0,14.67,14.68,14.67,14.67,51000.0
2015-05-29 14:10:00,14.67,14.67,14.67,14.67,64815.0,14.67,14.67,14.67,14.67,64815.0
2015-05-29 14:15:00,14.67,14.68,14.66,14.67,53550.0,14.67,14.68,14.66,14.67,53550.0
2015-05-29 14:20:00,14.67,14.67,14.64,14.64,98925.0,14.67,14.67,14.64,14.64,98925.0
2015-05-29 14:25:00,14.64,14.66,14.64,14.66,102000.0,14.64,14.66,14.64,14.66,102000.0
2015-05-29 14:30:00,14.65,14.67,14.65,14.66,52500.0,14.65,14.67,14.65,14.66,52500.0
2015-05-29 14:35:00,14.66,14.68,14.66,14.67,113505.0,14.66,14.68,14.66,14.67,113505.0
2015-05-29 14:40:00,14.67,14.67,14.66,14.67,40500.0,14.67,14.67,14.66,14.67,40500.0
2015-05-29 14:45:00,14.66,14.66,14.65,14.65,82140.0,14.66,14.66,14.65,14.65,82140.0
2015-05-29 14:50:00,14.65,14.67,14.65,14.66,44295.0,14.65,14.67,14.65,14.66,44295.0
2015-05-29 14:55:00,14.66,14.67,14.66,14.67,33000.0,14.66,14.67,14.66,14.67,33000.0
2015-05-29 15:00:00,14.67,14.68,14.67,14.67,60750.0,14.67,14.68,14.67,14.67,60750.0
2015-05-29 15:05:00,14.67,14.69,14.67,14.69,63000.0,14.67,14.69,14.67,14.69,63000.0
2015-05-29 15:10:00,14.69,14.7,14.69,14.69,107415.0,14.69,14.7,14.69,14.69,107415.0
2015-05-29 15:15:00,14.69,14.69,14.67,14.67,105600.0,14.69,14.69,14.67,14.67,105600.0
2015-05-29 15:20:00,14.67,14.67,14.66,14.67,147165.0,14.67,14.67,14.66,14.67,147165.0
2015-05-29 15:25:00,14.67,14.68,14.67,14.67,106800.0,14.67,14.68,14.67,14.67,106800.0
2015-05-29 15:30:00,14.67,14.68,14.67,14.67,145410.0,14.67,14.68,14.67,14.67,145410.0
2015-05-29 15:35:00,14.67,14.68,14.67,14.67,66000.0,14.67,14.68,14.67,14.67,66000.0
2015-05-29 15:40:00,14.68,14.7,14.68,14.69,69750.0,14.68,14.7,14.68,14.69,69750.0
2015-05-29 15:45:00,14.69,14.69,14.67,14.67,218655.0,14.69,14.69,14.67,14.67,218655.0
2015-05-29 15:50:00,14.67,14.67,14.64,14.64,301590.0,14.67,14.67,14.64,14.64,301590.0
2015-05-29 15:55:00,14.64,14.66,14.62,14.63,1065330.0,14.64,14.66,14.62,14.63,1065330.0
2015-06-01 09:30:00,14.72,14.75,14.72,14.73,308415.0,14.72,14.75,14.72,14.73,308415.0
2015-06-01 09:35:00,14.72,14.74,14.65,14.65,236220.0,14.72,14.74,14.65,14.65,236220.0
2015-06-01 09:40:00,14.65,14.68,14.64,14.68,113940.0,14.65,14.68,14.64,14.68,113940.0
2015-06-01 09:45:00,14.67,14.68,14.63,14.63,433500.0,14.67,14.68,14.63,14.63,433500.0
2015-06-01 09:50:00,14.63,14.64,14.59,14.6,73500.0,14.63,14.64,14.59,14.6,73500.0
2015-06-01 09:55:00,14.61,14.61,14.59,14.61,93750.0,14.61,14.61,14.59,14.61,93750.0
2015-06-01 10:00:00,14.6,14.69,14.6,14.67,120225.0,14.6,14.69,14.6,14.67,120225.0
2015-06-01 10:05:00,14.67,14.68,14.65,14.67,158055.0,14.67,14.68,14.65,14.67,158055.0
2015-06-01 10:10:00,14.67,14.67,14.62,14.62,73500.0,14.67,14.67,14.62,14.62,73500.0
2015-06-01 10:15:00,14.63,14.64,14.61,14.63,88500.0,14.63,14.64,14.61,14.63,88500.0
2015-06-01 10:20:00,14.63,14.68,14.63,14.68,111870.0,14.63,14.68,14.63,14.68,111870.0
2015-06-01 10:25:00,14.67,14.69,14.64,14.69,97725.0,14.67,14.69,14.64,14.69,97725.0
2015-06-01 10:30:00,14.69,14.71,14.67,14.7,58500.0,14.69,14.71,14.67,14.7,58500.0
2015-06-01 10:35:00,14.69,14.7,14.68,14.69,40500.0,14.69,14.7,14.68,14.69,40500.0
2015-06-01 10:40:00,14.7,14.7,14.68,14.68,54000.0,14.7,14.7,14.68,14.68,54000.0
2015-06-01 10:45:00,14.68,14.7,14.68,14.7,42750.0,14.68,14.7,14.68,14.7,42750.0
2015-06-01 10:50:00,14.7,14.72,14.7,14.72,51750.0,14.7,14.72,14.7,14.72,51750.0
2015-06-01 10:55:00,14.71,14.75,14.71,14.75,52500.0,14.71,14.75,14.71,14.75,52500.0
2015-06-01 11:00:00,14.75,14.78,14.75,14.78,94500.0,14.75,14.78,14.75,14.78,94500.0
2015-06-01 11:05:00,14.78,14.78,14.76,14.76,63000.0,14.78,14.78,14.76,14.76,63000.0
2015-06-01 11:10:00,14.76,14.77,14.76,14.76,63450.0,14.76,14.77,14.76,14.76,63450.0
2015-06-01 11:15:00,14.75,14.77,14.74,14.75,63000.0,14.75,14.77,14.74,14.75,63000.0
2015-06-01 11:20:00,14.75,14.77,14.75,14.77,67785.0,14.75,14.77,14.75,14.77,67785.0
2015-06-01 11:25:00,14.76,14.77,14.71,14.72,92880.0,14.76,14.77,14.71,14.72,92880.0
2015-06-01 11:30:00,14.73,14.73,14.71,14.71,21000.0,14.73,14.73,14.71,14.71,21000.0
2015-06-01 11:35:00,14.71,14.73,14.7,14.72,72900.0,14.71,14.73,14.7,14.72,72900.0
2015-06-01 11:40:00,14.72,14.73,14.71,14.73,66000.0,14.72,14.73,14.71,14.73,66000.0
2015-06-01 11:45:00,14.72,14.73,14.7,14.71,25500.0,14.72,14.73,14.7,14.71,25500.0
2015-06-01 11:50:00,14.71,14.72,14.7,14.72,49170.0,14.71,14.72,14.7,14.72,49170.0
2015-06-01 11:55:00,14.72,14.72,14.71,14.72,24570.0,14.72,14.72,14.71,14.72,24570.0
2015-06-01 12:00:00,14.72,14.75,14.72,14.75,45975.0,14.72,14.75,14.72,14.75,45975.0
2015-06-01 12:05:00,14.75,14.76,14.75,14.76,36000.0,14.75,14.76,14.75,14.76,36000.0
2015-06-01 12:10:00,14.76,14.76,14.75,14.76,17235.0,14.76,14.76,14.75,14.76,17235.0
2015-06-01 12:15:00,14.76,14.81,14.76,14.81,43590.0,14.76,14.81,14.76,14.81,43590.0
2015-06-01 12:20:00,14.81,14.82,14.8,14.81,49350.0,14.81,14.82,14.8,14.81,49350.0
2015-06-01 12:25:00,14.81,14.85,14.81,14.84,146670.0,14.81,14.85,14.81,14.84,146670.0
2015-06-01 12:30:00,14.85,14.86,14.83,14.83,64500.0,14.85,14.86,14.83,14.83,64500.0
2015-06-01 12:35:00,14.83,14.84,14.83,14.83,34500.0,14.83,14.84,14.83,14.83,34500.0
2015-06-01 12:40:00,14.84,14.85,14.83,14.84,139890.0,14.84,14.85,14.83,14.84,139890.0
2015-06-01 12:45:00,14.85,14.86,14.83,14.83,65100.0,14.85,14.86,14.83,14.83,65100.0
2015-06-01 12:50:00,14.83,14.83,14.82,14.83,31590.0,14.83,14.83,14.82,14.83,31590.0
2015-06-01 12:55:00,14.83,14.87,14.83,14.86,81375.0,14.83,14.87,14.83,14.86,81375.0
2015-06-01 13:00:00,14.86,14.87,14.85,14.85,61500.0,14.86,14.87,14.85,14.85,61500.0
2015-06-01 13:05:00,14.85,14.85,14.83,14.84,36000.0,14.85,14.85,14.83,14.84,36000.0
2015-06-01 13:10:00,14.84,14.85,14.84,14.85,52500.0,14.84,14.85,14.84,14.85,52500.0
2015-06-01 13:15:00,14.84,14.84,14.81,14.82,51615.0,14.84,14.84,14.81,14.82,51615.0
2015-06-01 13:20:00,14.82,14.83,14.82,14.83,39000.0,14.82,14.83,14.82,14.83,39000.0
2015-06-01 13:25:00,14.83,14.83,14.82,14.83,39000.0,14.83,14.83,14.82,14.83,39000.0
2015-06-01 13:30:00,14.83,14.85,14.83,14.84,57000.0,14.83,14.85,14.83,14.84,57000.0
2015-06-01 13:35:00,14.84,14.84,14.82,14.82,26325.0,14.84,14.84,14.82,14.82,26325.0
2015-06-01 13:40:00,14.82,14.84,14.82,14.84,39825.0,14.82,14.84,14.82,14.84,39825.0
2015-06-01 13:45:00,14.84,14.85,14.83,14.85,98355.0,14.84,14.85,14.83,14.85,98355.0
2015-06-01 13:50:00,14.85,14.85,14.83,14.83,42750.0,14.85,14.85,14.83,14.83,42750.0
2015-06-01 13:55:00,14.82,14.86,14.82,14.86,127215.0,14.82,14.86,14.82,14.86,127215.0
2015-06-01 14:00:00,14.86,14.88,14.86,14.87,52905.0,14.86,14.88,14.86,14.87,52905.0
2015-06-01 14:05:00,14.87,14.87,14.86,14.87,46500.0,14.87,14.87,14.86,14.87,46500.0
2015-06-01 14:10:00,14.86,14.88,14.86,14.86,54135.0,14.86,14.88,14.86,14.86,54135.0
2015-06-01 14:15:00,14.86,14.87,14.86,14.87,34500.0,14.86,14.87,14.86,14.87,34500.0
2015-06-01 14:20:00,14.87,14.87,14.86,14.86,57900.0,14.87,14.87,14.86,14.86,57900.0
2015-06-01 14:25:00,14.86,14.86,14.85,14.85,31860.0,14.86,14.86,14.85,14.85,31860.0
2015-06-01 14:30:00,14.85,14.86,14.84,14.84,69990.0,14.85,14.86,14.84,14.84,69990.0
2015-06-01 14:35:00,14.84,14.85,14.84,14.85,35250.0,14.84,14.85,14.84,14.85,35250.0
2015-06-01 14:40:00,14.85,14.85,14.84,14.85,13500.0,14.85,14.85,14.84,14.85,13500.0
2015-06-01 14:45:00,14.85,14.88,14.85,14.87,53550.0,14.85,14.88,14.85,14.87,53550.0
2015-06-01 14:50:00,14.86,14.86,14.85,14.86,15000.0,14.86,14.86,14.85,14.86,15000.0
2015-06-01 14:55:00,14.85,14.85,14.85,14.85,3000.0,14.85,14.85,14.85,14.85,3000.0
2015-06-01 15:00:00,14.86,14.86,14.86,14.86,62280.0,14.86,14.86,14.86,14.86,62280.0
2015-06-01 15:05:00,14.86,14.86,14.84,14.84,117405.0,14.86,14.86,14.84,14.84,117405.0
2015-06-01 15:10:00,14.85,14.86,14.83,14.85,178515.0,14.85,14.86,14.83,14.85,178515.0
2015-06-01 15:15:00,14.85,14.85,14.84,14.84,28500.0,14.85,14.85,14.84,14.84,28500.0
2015-06-01 15:20:00,14.84,14.85,14.84,14.84,49500.0,14.84,14.85,14.84,14.84,49500.0
2015-06-01 15:25:00,14.84,14.85,14.84,14.85,73905.0,14.84,14.85,14.84,14.85,73905.0
2015-06-01 15:30:00,14.85,14.85,14.83,14.83,131250.0,14.85,14.85,14.83,14.83,131250.0
2015-06-01 15:35:00,14.83,14.84,14.83,14.83,65535.0,14.83,14.84,14.83,14.83,65535.0
2015-06-01 15:40:00,14.83,14.84,14.83,14.84,58485.0,14.83,14.84,14.83,14.84,58485.0
2015-06-01 15:45:00,14.84,14.85,14.83,14.85,142800.0,14.84,14.85,14.83,14.85,142800.0
2015-06-01 15:50:00,14.84,14.84,14.83,14.83,229530.0,14.84,14.84,14.83,14.83,229530.0
2015-06-01 15:55:00,14.83,14.83,14.82,14.83,246165.0,14.83,14.83,14.82,14.83,246165.0
2015-06-02 09:30:00,14.74,14.83,14.74,14.81,169755.0,14.74,14.83,14.74,14.81,169755.0
2015-06-02 09:35:00,14.81,14.82,14.79,14.82,137895.0,14.81,14.82,14.79,14.82,137895.0
2015-06-02 09:40:00,14.81,14.83,14.79,14.81,78390.0,14.81,14.83,14.79,14.81,78390.0
2015-06-02 09:45:00,14.82,14.82,14.78,14.81,88515.0,14.82,14.82,14.78,14.81,88515.0
2015-06-02 09:50:00,14.83,14.83,14.81,14.81,56835.0,14.83,14.83,14.81,14.81,56835.0
2015-06-02 09:55:00,14.82,14.85,14.82,14.83,66540.0,14.82,14.85,14.82,14.83,66540.0
2015-06-02 10:00:00,14.83,14.86,14.82,14.86,52530.0,14.83,14.86,14.82,14.86,52530.0
2015-06-02 10:05:00,14.85,14.87,14.83,14.85,61500.0,14.85,14.87,14.83,14.85,61500.0
2015-06-02 10:10:00,14.85,14.87,14.84,14.84,33750.0,14.85,14.87,14.84,14.84,33750.0
2015-06-02 10:15:00,14.85,14.85,14.8,14.81,68505.0,14.85,14.85,14.8,14.81,68505.0
2015-06-02 10:20:00,14.81,14.83,14.81,14.82,36780.0,14.81,14.83,14.81,14.82,36780.0
2015-06-02 10:25:00,14.83,14.83,14.81,14.82,93000.0,14.83,14.83,14.81,14.82,93000.0
2015-06-02 10:30:00,14.81,14.84,14.8,14.84,137640.0,14.81,14.84,14.8,14.84,137640.0
2015-06-02 10:35:00,14.84,14.86,14.84,14.86,35910.0,14.84,14.86,14.84,14.86,35910.0
2015-06-02 10:40:00,14.85,14.85,14.83,14.83,98385.0,14.85,14.85,14.83,14.83,98385.0
2015-06-02 10:45:00,14.84,14.84,14.84,14.84,13500.0,14.84,14.84,14.84,14.84,13500.0
2015-06-02 10:50:00,14.84,14.84,14.83,14.83,9000.0,14.84,14.84,14.83,14.83,9000.0
2015-06-02 10:55:00,14.83,14.83,14.82,14.82,13095.0,14.83,14.83,14.82,14.82,13095.0
2015-06-02 11:00:00,14.81,14.83,14.81,14.83,28500.0,14.81,14.83,14.81,14.83,28500.0
2015-06-02 11:05:00,14.83,14.84,14.81,14.84,30420.0,14.83,14.84,14.81,14.84,30420.0
2015-06-02 11:10:00,14.84,14.85,14.83,14.83,18000.0,14.84,14.85,14.83,14.83,18000.0
2015-06-02 11:15:00,14.83,14.84,14.82,14.83,119775.0,14.83,14.84,14.82,14.83,119775.0
2015-06-02 11:20:00,14.83,14.85,14.83,14.85,63000.0,14.83,14.85,14.83,14.85,63000.0
2015-06-02 11:25:00,14.85,14.85,14.84,14.84,21105.0,14.85,14.85,14.84,14.84,21105.0
2015-06-02 11:30:00,14.83,14.84,14.83,14.84,13500.0,14.83,14.84,14.83,14.84,13500.0
2015-06-02 11:35:00,14.83,14.84,14.83,14.83,15000.0,14.83,14.84,14.83,14.83,15000.0
2015-06-02 11:40:00,14.83,14.83,14.83,14.83,12060.0,14.83,14.83,14.83,14.83,12060.0
2015-06-02 11:45:00,14.84,14.84,14.83,14.84,12000.0,14.84,14.84,14.83,14.84,12000.0
2015-06-02 11:50:00,14.84,14.85,14.83,14.84,16500.0,14.84,14.85,14.83,14.84,16500.0
2015-06-02 11:55:00,14.85,14.85,14.84,14.84,15000.0,14.85,14.85,14.84,14.84,15000.0
2015-06-02 12:00:00,14.84,14.9,14.84,14.89,65085.0,14.84,14.9,14.84,14.89,65085.0
2015-06-02 12:05:00,14.9,14.91,14.89,14.89,22500.0,14.9,14.91,14.89,14.89,22500.0
2015-06-02 12:10:00,14.89,14.9,14.89,14.89,9000.0,14.89,14.9,14.89,14.89,9000.0
2015-06-02 12:15:00,14.9,14.9,14.89,14.89,27075.0,14.9,14.9,14.89,14.89,27075.0
2015-06-02 12:20:00,14.9,14.9,14.9,14.9,19170.0,14.9,14.9,14.9,14.9,19170.0
2015-06-02 12:25:00,14.9,14.9,14.89,14.89,19500.0,14.9,14.9,14.89,14.89,19500.0
2015-06-02 12:30:00,14.89,14.9,14.89,14.89,33015.0,14.89,14.9,14.89,14.89,33015.0
2015-06-02 12:35:00,14.89,14.9,14.88,14.9,13500.0,14.89,14.9,14.88,14.9,13500.0
2015-06-02 12:40:00,14.89,14.9,14.89,14.89,13500.0,14.89,14.9,14.89,14.89,13500.0
2015-06-02 12:45:00,14.89,14.9,14.89,14.9,30990.0,14.89,14.9,14.89,14.9,30990.0
2015-06-02 12:50:00,14.91,14.92,14.9,14.9,22095.0,14.91,14.92,14.9,14.9,22095.0
2015-06-02 12:55:00,14.9,14.91,14.9,14.91,11370.0,14.9,14.91,14.9,14.91,11370.0
2015-06-02 13:00:00,14.91,14.92,14.91,14.92,34500.0,14.91,14.92,14.91,14.92,34500.0
2015-06-02 13:05:00,14.92,14.92,14.9,14.91,17925.0,14.92,14.92,14.9,14.91,17925.0
2015-06-02 13:10:00,14.89,14.89,14.88,14.89,13500.0,14.89,14.89,14.88,14.89,13500.0
2015-06-02 13:15:00,14.89,14.89,14.87,14.87,21000.0,14.89,14.89,14.87,14.87,21000.0
2015-06-02 13:20:00,14.88,14.9,14.88,14.89,37500.0,14.88,14.9,14.88,14.89,37500.0
2015-06-02 13:25:00,14.88,14.88,14.86,14.86,10500.0,14.88,14.88,14.86,14.86,10500.0
2015-06-02 13:30:00,14.87,14.87,14.86,14.86,19500.0,14.87,14.87,14.86,14.86,19500.0
2015-06-02 13:35:00,14.86,14.87,14.86,14.87,15000.0,14.86,14.87,14.86,14.87,15000.0
2015-06-02 13:40:00,14.87,14.87,14.86,14.87,22500.0,14.87,14.87,14.86,14.87,22500.0
2015-06-02 13:45:00,14.87,14.88,14.87,14.88,21000.0,14.87,14.88,14.87,14.88,21000.0
2015-06-02 13:50:00,14.87,14.88,14.87,14.88,21000.0,14.87,14.88,14.87,14.88,21000.0
2015-06-02 13:55:00,14.88,14.88,14.88,14.88,3000.0,14.88,14.88,14.88,14.88,3000.0
2015-06-02 14:00:00,14.88,14.9,14.88,14.9,31500.0,14.88,14.9,14.88,14.9,31500.0
2015-06-02 14:05:00,14.9,14.9,14.89,14.89,9000.0,14.9,14.9,14.89,14.89,9000.0
2015-06-02 14:10:00,14.89,14.89,14.87,14.88,13500.0,14.89,14.89,14.87,14.88,13500.0
2015-06-02 14:15:00,14.87,14.88,14.86,14.86,13500.0,14.87,14.88,14.86,14.86,13500.0
2015-06-02 14:20:00,14.86,14.87,14.86,14.87,97500.0,14.86,14.87,14.86,14.87,97500.0
2015-06-02 14:25:00,14.87,14.88,14.87,14.87,17595.0,14.87,14.88,14.87,14.87,17595.0
2015-06-02 14:30:00,14.87,14.87,14.87,14.87,13500.0,14.87,14.87,14.87,14.87,13500.0
2015-06-02 14:35:00,14.86,14.87,14.86,14.87,42930.0,14.86,14.87,14.86,14.87,42930.0
2015-06-02 14:40:00,14.85,14.86,14.85,14.85,7500.0,14.85,14.86,14.85,14.85,7500.0
2015-06-02 14:45:00,14.85,14.86,14.85,14.86,34500.0,14.85,14.86,14.85,14.86,34500.0
2015-06-02 14:50:00,14.85,14.85,14.85,14.85,16500.0,14.85,14.85,14.85,14.85,16500.0
2015-06-02 14:55:00,14.86,14.87,14.86,14.86,37500.0,14.86,14.87,14.86,14.86,37500.0
2015-06-02 15:00:00,14.86,14.87,14.86,14.87,18000.0,14.86,14.87,14.86,14.87,18000.0
2015-06-02 15:05:00,14.85,14.87,14.85,14.85,86760.0,14.85,14.87,14.85,14.85,86760.0
2015-06-02 15:10:00,14.86,14.87,14.86,14.87,84240.0,14.86,14.87,14.86,14.87,84240.0
2015-06-02 15:15:00,14.86,14.86,14.85,14.85,34890.0,14.86,14.86,14.85,14.85,34890.0
2015-06-02 15:20:00,14.86,14.86,14.85,14.85,54405.0,14.86,14.86,14.85,14.85,54405.0
2015-06-02 15:25:00,14.85,14.88,14.85,14.87,48000.0,14.85,14.88,14.85,14.87,48000.0
2015-06-02 15:30:00,14.87,14.88,14.86,14.88,120000.0,14.87,14.88,14.86,14.88,120000.0
2015-06-02 15:35:00,14.88,14.88,14.88,14.88,45000.0,14.88,14.88,14.88,14.88,45000.0
2015-06-02 15:40:00,14.87,14.88,14.87,14.87,39750.0,14.87,14.88,14.87,14.87,39750.0
2015-06-02 15:45:00,14.87,14.87,14.86,14.86,87615.0,14.87,14.87,14.86,14.86,87615.0
2015-06-02 15:50:00,14.87,14.87,14.86,14.86,60060.0,14.87,14.87,14.86,14.86,60060.0
2015-06-02 15:55:00,14.87,14.87,14.86,14.86,342975.0,14.87,14.87,14.86,14.86,342975.0
2015-06-03 09:30:00,14.92,14.94,14.88,14.93,109605.0,14.92,14.94,14.88,14.93,109605.0
2015-06-03 09:35:00,14.89,14.91,14.86,14.9,54705.0,14.89,14.91,14.86,14.9,54705.0
2015-06-03 09:40:00,14.9,14.93,14.9,14.93,18750.0,14.9,14.93,14.9,14.93,18750.0
2015-06-03 09:45:00,14.93,14.95,14.92,14.95,42000.0,14.93,14.95,14.92,14.95,42000.0
2015-06-03 09:50:00,14.94,14.95,14.89,14.95,36000.0,14.94,14.95,14.89,14.95,36000.0
2015-06-03 09:55:00,14.94,14.94,14.93,14.94,12000.0,14.94,14.94,14.93,14.94,12000.0
2015-06-03 10:00:00,14.93,14.94,14.91,14.92,33000.0,14.93,14.94,14.91,14.92,33000.0
2015-06-03 10:05:00,14.92,14.92,14.91,14.91,12000.0,14.92,14.92,14.91,14.91,12000.0
2015-06-03 10:10:00,14.93,14.95,14.93,14.95,52500.0,14.93,14.95,14.93,14.95,52500.0
2015-06-03 10:15:00,14.94,14.96,14.94,14.96,36450.0,14.94,14.96,14.94,14.96,36450.0
2015-06-03 10:20:00,14.96,14.96,14.95,14.95,45000.0,14.96,14.96,14.95,14.95,45000.0
2015-06-03 10:25:00,14.95,14.96,14.94,14.95,16500.0,14.95,14.96,14.94,14.95,16500.0
2015-06-03 10:30:00,14.96,14.96,14.95,14.95,26250.0,14.96,14.96,14.95,14.95,26250.0
2015-06-03 10:35:00,14.95,14.96,14.95,14.96,32700.0,14.95,14.96,14.95,14.96,32700.0
2015-06-03 10:40:00,14.96,14.97,14.95,14.97,45480.0,14.96,14.97,14.95,14.97,45480.0
2015-06-03 10:45:00,14.97,14.99,14.97,14.99,24150.0,14.97,14.99,14.97,14.99,24150.0
2015-06-03 10:50:00,14.99,15.0,14.99,14.99,24375.0,14.99,15.0,14.99,14.99,24375.0
2015-06-03 10:55:00,14.99,14.99,14.99,14.99,18000.0,14.99,14.99,14.99,14.99,18000.0
2015-06-03 11:00:00,14.98,14.99,14.98,14.98,22500.0,14.98,14.99,14.98,14.98,22500.0
2015-06-03 11:05:00,14.98,14.98,14.97,14.97,9000.0,14.98,14.98,14.97,14.97,9000.0
2015-06-03 11:10:00,14.98,14.98,14.97,14.98,45930.0,14.98,14.98,14.97,14.98,45930.0
2015-06-03 11:15:00,14.98,14.99,14.98,14.99,40500.0,14.98,14.99,14.98,14.99,40500.0
2015-06-03 11:20:00,14.99,14.99,14.98,14.98,18000.0,14.99,14.99,14.98,14.98,18000.0
2015-06-03 11:25:00,14.98,14.98,14.96,14.96,66000.0,14.98,14.98,14.96,14.96,66000.0
2015-06-03 11:30:00,14.97,14.97,14.95,14.95,90315.0,14.97,14.97,14.95,14.95,90315.0
2015-06-03 11:35:00,14.96,14.97,14.95,14.95,24000.0,14.96,14.97,14.95,14.95,24000.0
2015-06-03 11:40:00,14.95,14.95,14.92,14.95,66000.0,14.95,14.95,14.92,14.95,66000.0
2015-06-03 11:45:00,14.94,14.95,14.93,14.94,40500.0,14.94,14.95,14.93,14.94,40500.0
2015-06-03 11:50:00,14.94,14.94,14.92,14.93,40500.0,14.94,14.94,14.92,14.93,40500.0
2015-06-03 11:55:00,14.94,14.95,14.94,14.94,18570.0,14.94,14.95,14.94,14.94,18570.0
2015-06-03 12:00:00,14.94,14.95,14.93,14.94,29400.0,14.94,14.95,14.93,14.94,29400.0
2015-06-03 12:05:00,14.94,14.94,14.93,14.93,9000.0,14.94,14.94,14.93,14.93,9000.0
2015-06-03 12:10:00,14.93,14.94,14.93,14.94,70530.0,14.93,14.94,14.93,14.94,70530.0
2015-06-03 12:15:00,14.93,14.94,14.93,14.93,54000.0,14.93,14.94,14.93,14.93,54000.0
2015-06-03 12:20:00,14.94,14.94,14.92,14.93,21000.0,14.94,14.94,14.92,14.93,21000.0
2015-06-03 12:25:00,14.93,14.94,14.93,14.94,13500.0,14.93,14.94,14.93,14.94,13500.0
2015-06-03 12:30:00,14.94,14.94,14.92,14.93,34500.0,14.94,14.94,14.92,14.93,34500.0
2015-06-03 12:35:00,14.92,14.93,14.92,14.92,21000.0,14.92,14.93,14.92,14.92,21000.0
2015-06-03 12:40:00,14.92,14.92,14.91,14.91,49080.0,14.92,14.92,14.91,14.91,49080.0
2015-06-03 12:45:00,14.92,14.92,14.91,14.91,15000.0,14.92,14.92,14.91,14.91,15000.0
2015-06-03 12:50:00,14.92,14.93,14.92,14.93,45225.0,14.92,14.93,14.92,14.93,45225.0
2015-06-03 12:55:00,14.93,14.94,14.92,14.93,103500.0,14.93,14.94,14.92,14.93,103500.0
2015-06-03 13:00:00,14.93,14.94,14.92,14.92,43500.0,14.93,14.94,14.92,14.92,43500.0
2015-06-03 13:05:00,14.92,14.93,14.92,14.92,24000.0,14.92,14.93,14.92,14.92,24000.0
2015-06-03 13:10:00,14.93,14.95,14.93,14.95,10590.0,14.93,14.95,14.93,14.95,10590.0
2015-06-03 13:15:00,14.95,14.95,14.95,14.95,31500.0,14.95,14.95,14.95,14.95,31500.0
2015-06-03 13:20:00,14.95,14.96,14.94,14.94,31875.0,14.95,14.96,14.94,14.94,31875.0
2015-06-03 13:25:00,14.95,14.95,14.93,14.95,71475.0,14.95,14.95,14.93,14.95,71475.0
2015-06-03 13:30:00,14.95,14.95,14.94,14.95,31500.0,14.95,14.95,14.94,14.95,31500.0
2015-06-03 13:35:00,14.95,14.95,14.94,14.94,16860.0,14.95,14.95,14.94,14.94,16860.0
2015-06-03 13:40:00,14.94,14.94,14.94,14.94,10500.0,14.94,14.94,14.94,14.94,10500.0
2015-06-03 13:45:00,14.93,14.93,14.92,14.92,10500.0,14.93,14.93,14.92,14.92,10500.0
2015-06-03 13:50:00,14.93,14.93,14.92,14.93,109290.0,14.93,14.93,14.92,14.93,109290.0
2015-06-03 13:55:00,14.93,14.93,14.92,14.92,100500.0,14.93,14.93,14.92,14.92,100500.0
2015-06-03 14:00:00,14.92,14.93,14.92,14.93,34500.0,14.92,14.93,14.92,14.93,34500.0
2015-06-03 14:05:00,14.92,14.93,14.92,14.93,76335.0,14.92,14.93,14.92,14.93,76335.0
2015-06-03 14:10:00,14.93,14.94,14.93,14.94,37500.0,14.93,14.94,14.93,14.94,37500.0
2015-06-03 14:15:00,14.94,14.95,14.94,14.94,21000.0,14.94,14.95,14.94,14.94,21000.0
2015-06-03 14:20:00,14.95,14.96,14.95,14.95,18000.0,14.95,14.96,14.95,14.95,18000.0
2015-06-03 14:25:00,14.95,14.95,14.95,14.95,10500.0,14.95,14.95,14.95,14.95,10500.0
2015-06-03 14:30:00,14.95,14.95,14.95,14.95,9000.0,14.95,14.95,14.95,14.95,9000.0
2015-06-03 14:35:00,14.95,14.96,14.94,14.94,25575.0,14.95,14.96,14.94,14.94,25575.0
2015-06-03 14:40:00,14.95,14.95,14.95,14.95,23865.0,14.95,14.95,14.95,14.95,23865.0
2015-06-03 14:45:00,14.96,14.96,14.95,14.95,27000.0,14.96,14.96,14.95,14.95,27000.0
2015-06-03 14:50:00,14.96,14.96,14.96,14.96,62085.0,14.96,14.96,14.96,14.96,62085.0
2015-06-03 14:55:00,14.96,14.96,14.95,14.95,15000.0,14.96,14.96,14.95,14.95,15000.0
2015-06-03 15:00:00,14.95,14.96,14.95,14.96,44400.0,14.95,14.96,14.95,14.96,44400.0
2015-06-03 15:05:00,14.96,14.97,14.95,14.96,137730.0,14.96,14.97,14.95,14.96,137730.0
2015-06-03 15:10:00,14.96,14.97,14.96,14.97,33000.0,14.96,14.97,14.96,14.97,33000.0
2015-06-03 15:15:00,14.96,14.97,14.94,14.94,27000.0,14.96,14.97,14.94,14.94,27000.0
2015-06-03 15:20:00,14.95,14.95,14.95,14.95,52170.0,14.95,14.95,14.95,14.95,52170.0
2015-06-03 15:25:00,14.95,14.96,14.94,14.95,94500.0,14.95,14.96,14.94,14.95,94500.0
2015-06-03 15:30:00,14.95,14.96,14.94,14.96,108330.0,14.95,14.96,14.94,14.96,108330.0
2015-06-03 15:35:00,14.96,14.99,14.96,14.99,63000.0,14.96,14.99,14.96,14.99,63000.0
2015-06-03 15:40:00,14.98,14.98,14.96,14.96,49560.0,14.98,14.98,14.96,14.96,49560.0
2015-06-03 15:45:00,14.96,14.96,14.94,14.94,60480.0,14.96,14.96,14.94,14.94,60480.0
2015-06-03 15:50:00,14.94,14.95,14.94,14.95,114750.0,14.94,14.95,14.94,14.95,114750.0
2015-06-03 15:55:00,14.95,14.95,14.94,14.95,120780.0,14.95,14.95,14.94,14.95,120780.0
2015-06-04 09:30:00,14.87,14.95,14.86,14.93,98595.0,14.87,14.95,14.86,14.93,98595.0
2015-06-04 09:35:00,14.92,14.95,14.87,14.95,21000.0,14.92,14.95,14.87,14.95,21000.0
2015-06-04 09:40:00,14.95,14.99,14.9,14.92,57315.0,14.95,14.99,14.9,14.92,57315.0
2015-06-04 09:45:00,14.93,14.93,14.9,14.9,30750.0,14.93,14.93,14.9,14.9,30750.0
2015-06-04 09:50:00,14.9,14.9,14.89,14.89,21000.0,14.9,14.9,14.89,14.89,21000.0
2015-06-04 09:55:00,14.89,14.92,14.88,14.88,36000.0,14.89,14.92,14.88,14.88,36000.0
2015-06-04 10:00:00,14.88,14.91,14.88,14.89,30000.0,14.88,14.91,14.88,14.89,30000.0
2015-06-04 10:05:00,14.89,14.92,14.89,14.9,34500.0,14.89,14.92,14.89,14.9,34500.0
2015-06-04 10:10:00,14.92,14.94,14.89,14.9,112380.0,14.92,14.94,14.89,14.9,112380.0
2015-06-04 10:15:00,14.91,14.92,14.9,14.9,66000.0,14.91,14.92,14.9,14.9,66000.0
2015-06-04 10:20:00,14.91,14.92,14.89,14.89,57000.0,14.91,14.92,14.89,14.89,57000.0
2015-06-04 10:25:00,14.89,14.89,14.87,14.87,37185.0,14.89,14.89,14.87,14.87,37185.0
2015-06-04 10:30:00,14.88,14.88,14.84,14.87,65760.0,14.88,14.88,14.84,14.87,65760.0
2015-06-04 10:35:00,14.88,14.88,14.86,14.88,24000.0,14.88,14.88,14.86,14.88,24000.0
2015-06-04 10:40:00,14.88,14.91,14.88,14.9,32715.0,14.88,14.91,14.88,14.9,32715.0
2015-06-04 10:45:00,14.89,14.9,14.88,14.9,45000.0,14.89,14.9,14.88,14.9,45000.0
2015-06-04 10:50:00,14.89,14.9,14.87,14.88,36000.0,14.89,14.9,14.87,14.88,36000.0
2015-06-04 10:55:00,14.89,14.89,14.85,14.85,28500.0,14.89,14.89,14.85,14.85,28500.0
2015-06-04 11:00:00,14.85,14.87,14.84,14.86,48000.0,14.85,14.87,14.84,14.86,48000.0
2015-06-04 11:05:00,14.87,14.9,14.85,14.89,151500.0,14.87,14.9,14.85,14.89,151500.0
2015-06-04 11:10:00,14.87,14.91,14.86,14.91,105225.0,14.87,14.91,14.86,14.91,105225.0
2015-06-04 11:15:00,14.9,14.9,14.87,14.87,27555.0,14.9,14.9,14.87,14.87,27555.0
2015-06-04 11:20:00,14.88,14.88,14.87,14.88,33000.0,14.88,14.88,14.87,14.88,33000.0
2015-06-04 11:25:00,14.87,14.87,14.85,14.85,33015.0,14.87,14.87,14.85,14.85,33015.0
2015-06-04 11:30:00,14.85,14.85,14.83,14.85,64185.0,14.85,14.85,14.83,14.85,64185.0
2015-06-04 11:35:00,14.85,14.86,14.84,14.85,30000.0,14.85,14.86,14.84,14.85,30000.0
2015-06-04 11:40:00,14.86,14.87,14.85,14.85,29730.0,14.86,14.87,14.85,14.85,29730.0
2015-06-04 11:45:00,14.85,14.85,14.83,14.84,25500.0,14.85,14.85,14.83,14.84,25500.0
2015-06-04 11:50:00,14.85,14.87,14.85,14.86,98460.0,14.85,14.87,14.85,14.86,98460.0
2015-06-04 11:55:00,14.87,14.88,14.86,14.87,138885.0,14.87,14.88,14.86,14.87,138885.0
2015-06-04 12:00:00,14.87,14.87,14.85,14.86,25155.0,14.87,14.87,14.85,14.86,25155.0
2015-06-04 12:05:00,14.85,14.87,14.85,14.87,26700.0,14.85,14.87,14.85,14.87,26700.0
2015-06-04 12:10:00,14.86,14.87,14.85,14.85,9000.0,14.86,14.87,14.85,14.85,9000.0
2015-06-04 12:15:00,14.86,14.87,14.86,14.86,27000.0,14.86,14.87,14.86,14.86,27000.0
2015-06-04 12:20:00,14.86,14.87,14.86,14.86,9000.0,14.86,14.87,14.86,14.86,9000.0
2015-06-04 12:25:00,14.87,14.88,14.87,14.88,21300.0,14.87,14.88,14.87,14.88,21300.0
2015-06-04 12:30:00,14.87,14.89,14.87,14.88,19020.0,14.87,14.89,14.87,14.88,19020.0
2015-06-04 12:35:00,14.88,14.89,14.87,14.87,19500.0,14.88,14.89,14.87,14.87,19500.0
2015-06-04 12:40:00,14.87,14.87,14.86,14.86,13500.0,14.87,14.87,14.86,14.86,13500.0
2015-06-04 12:45:00,14.86,14.87,14.85,14.85,48255.0,14.86,14.87,14.85,14.85,48255.0
2015-06-04 12:50:00,14.85,14.85,14.84,14.85,24000.0,14.85,14.85,14.84,14.85,24000.0
2015-06-04 12:55:00,14.85,14.85,14.84,14.85,31500.0,14.85,14.85,14.84,14.85,31500.0
2015-06-04 13:00:00,14.85,14.85,14.83,14.85,29475.0,14.85,14.85,14.83,14.85,29475.0
2015-06-04 13:05:00,14.85,14.85,14.83,14.84,49500.0,14.85,14.85,14.83,14.84,49500.0
2015-06-04 13:10:00,14.84,14.87,14.84,14.87,50400.0,14.84,14.87,14.84,14.87,50400.0
2015-06-04 13:15:00,14.86,14.86,14.83,14.84,44310.0,14.86,14.86,14.83,14.84,44310.0
2015-06-04 13:20:00,14.84,14.85,14.83,14.85,54375.0,14.84,14.85,14.83,14.85,54375.0
2015-06-04 13:25:00,14.85,14.85,14.85,14.85,12000.0,14.85,14.85,14.85,14.85,12000.0
2015-06-04 13:30:00,14.84,14.85,14.83,14.84,51000.0,14.84,14.85,14.83,14.84,51000.0
2015-06-04 13:35:00,14.84,14.85,14.83,14.85,16065.0,14.84,14.85,14.83,14.85,16065.0
2015-06-04 13:40:00,14.85,14.85,14.84,14.85,18000.0,14.85,14.85,14.84,14.85,18000.0
2015-06-04 13:45:00,14.84,14.84,14.82,14.84,65760.0,14.84,14.84,14.82,14.84,65760.0
2015-06-04 13:50:00,14.84,14.84,14.83,14.83,33255.0,14.84,14.84,14.83,14.83,33255.0
2015-06-04 13:55:00,14.82,14.82,14.81,14.82,37500.0,14.82,14.82,14.81,14.82,37500.0
2015-06-04 14:00:00,14.82,14.82,14.81,14.82,52980.0,14.82,14.82,14.81,14.82,52980.0
2015-06-04 14:05:00,14.81,14.82,14.81,14.81,23730.0,14.81,14.82,14.81,14.81,23730.0
2015-06-04 14:10:00,14.81,14.82,14.81,14.81,51000.0,14.81,14.82,14.81,14.81,51000.0
2015-06-04 14:15:00,14.83,14.83,14.81,14.81,102840.0,14.83,14.83,14.81,14.81,102840.0
2015-06-04 14:20:00,14.81,14.82,14.81,14.81,59025.0,14.81,14.82,14.81,14.81,59025.0
2015-06-04 14:25:00,14.82,14.82,14.81,14.82,63000.0,14.82,14.82,14.81,14.82,63000.0
2015-06-04 14:30:00,14.81,14.81,14.8,14.81,131835.0,14.81,14.81,14.8,14.81,131835.0
2015-06-04 14:35:00,14.8,14.83,14.8,14.82,42285.0,14.8,14.83,14.8,14.82,42285.0
2015-06-04 14:40:00,14.82,14.83,14.82,14.82,48990.0,14.82,14.83,14.82,14.82,48990.0
2015-06-04 14:45:00,14.82,14.83,14.81,14.82,60000.0,14.82,14.83,14.81,14.82,60000.0
2015-06-04 14:50:00,14.82,14.82,14.8,14.8,32160.0,14.82,14.82,14.8,14.8,32160.0
2015-06-04 14:55:00,14.8,14.81,14.8,14.8,47160.0,14.8,14.81,14.8,14.8,47160.0
2015-06-04 15:00:00,14.8,14.81,14.8,14.81,54810.0,14.8,14.81,14.8,14.81,54810.0
2015-06-04 15:05:00,14.82,14.82,14.8,14.81,30015.0,14.82,14.82,14.8,14.81,30015.0
2015-06-04 15:10:00,14.81,14.81,14.8,14.81,96915.0,14.81,14.81,14.8,14.81,96915.0
2015-06-04 15:15:00,14.81,14.82,14.79,14.8,171570.0,14.81,14.82,14.79,14.8,171570.0
2015-06-04 15:20:00,14.8,14.81,14.8,14.8,109305.0,14.8,14.81,14.8,14.8,109305.0
2015-06-04 15:25:00,14.8,14.81,14.79,14.8,242775.0,14.8,14.81,14.79,14.8,242775.0
2015-06-04 15:30:00,14.8,14.81,14.8,14.81,86175.0,14.8,14.81,14.8,14.81,86175.0
2015-06-04 15:35:00,14.81,14.81,14.8,14.8,51000.0,14.81,14.81,14.8,14.8,51000.0
2015-06-04 15:40:00,14.8,14.82,14.8,14.81,70500.0,14.8,14.82,14.8,14.81,70500.0
2015-06-04 15:45:00,14.81,14.81,14.81,14.81,95880.0,14.81,14.81,14.81,14.81,95880.0
2015-06-04 15:50:00,14.81,14.81,14.79,14.8,154920.0,14.81,14.81,14.79,14.8,154920.0
2015-06-04 15:55:00,14.8,14.82,14.8,14.81,341985.0,14.8,14.82,14.8,14.81,341985.0
2015-06-05 09:30:00,14.77,14.77,14.73,14.76,110385.0,14.77,14.77,14.73,14.76,110385.0
2015-06-05 09:35:00,14.77,14.82,14.76,14.77,211905.0,14.77,14.82,14.76,14.77,211905.0
2015-06-05 09:40:00,14.78,14.78,14.75,14.78,25500.0,14.78,14.78,14.75,14.78,25500.0
2015-06-05 09:45:00,14.78,14.79,14.76,14.78,103530.0,14.78,14.79,14.76,14.78,103530.0
2015-06-05 09:50:00,14.77,14.81,14.77,14.81,94500.0,14.77,14.81,14.77,14.81,94500.0
2015-06-05 09:55:00,14.79,14.81,14.79,14.8,18000.0,14.79,14.81,14.79,14.8,18000.0
2015-06-05 10:00:00,14.8,14.83,14.8,14.82,43755.0,14.8,14.83,14.8,14.82,43755.0
2015-06-05 10:05:00,14.82,14.82,14.77,14.77,36000.0,14.82,14.82,14.77,14.77,36000.0
2015-06-05 10:10:00,14.76,14.77,14.76,14.76,30150.0,14.76,14.77,14.76,14.76,30150.0
2015-06-05 10:15:00,14.77,14.77,14.76,14.76,27750.0,14.77,14.77,14.76,14.76,27750.0
2015-06-05 10:20:00,14.77,14.8,14.77,14.8,18000.0,14.77,14.8,14.77,14.8,18000.0
2015-06-05 10:25:00,14.8,14.8,14.77,14.77,16500.0,14.8,14.8,14.77,14.77,16500.0
2015-06-05 10:30:00,14.78,14.8,14.78,14.79,18000.0,14.78,14.8,14.78,14.79,18000.0
2015-06-05 10:35:00,14.8,14.82,14.8,14.8,22500.0,14.8,14.82,14.8,14.8,22500.0
2015-06-05 10:40:00,14.8,14.81,14.8,14.8,18000.0,14.8,14.81,14.8,14.8,18000.0
2015-06-05 10:45:00,14.81,14.81,14.79,14.8,32610.0,14.81,14.81,14.79,14.8,32610.0
2015-06-05 10:50:00,14.79,14.8,14.78,14.78,10830.0,14.79,14.8,14.78,14.78,10830.0
2015-06-05 10:55:00,14.78,14.8,14.78,14.79,27000.0,14.78,14.8,14.78,14.79,27000.0
2015-06-05 11:00:00,14.79,14.81,14.79,14.81,27000.0,14.79,14.81,14.79,14.81,27000.0
2015-06-05 11:05:00,14.8,14.8,14.8,14.8,10500.0,14.8,14.8,14.8,14.8,10500.0
2015-06-05 11:10:00,14.81,14.82,14.81,14.82,17805.0,14.81,14.82,14.81,14.82,17805.0
2015-06-05 11:15:00,14.82,14.83,14.81,14.83,28500.0,14.82,14.83,14.81,14.83,28500.0
2015-06-05 11:20:00,14.84,14.86,14.84,14.86,24000.0,14.84,14.86,14.84,14.86,24000.0
2015-06-05 11:25:00,14.84,14.86,14.83,14.86,57000.0,14.84,14.86,14.83,14.86,57000.0
2015-06-05 11:30:00,14.85,14.85,14.84,14.84,15000.0,14.85,14.85,14.84,14.84,15000.0
2015-06-05 11:35:00,14.84,14.86,14.84,14.86,23595.0,14.84,14.86,14.84,14.86,23595.0
2015-06-05 11:40:00,14.86,14.86,14.84,14.84,19500.0,14.86,14.86,14.84,14.84,19500.0
2015-06-05 11:45:00,14.83,14.84,14.83,14.84,9000.0,14.83,14.84,14.83,14.84,9000.0
2015-06-05 11:50:00,14.84,14.87,14.84,14.87,31500.0,14.84,14.87,14.84,14.87,31500.0
2015-06-05 11:55:00,14.87,14.87,14.86,14.86,28500.0,14.87,14.87,14.86,14.86,28500.0
2015-06-05 12:00:00,14.86,14.86,14.83,14.83,23865.0,14.86,14.86,14.83,14.83,23865.0
2015-06-05 12:05:00,14.83,14.83,14.82,14.83,23250.0,14.83,14.83,14.82,14.83,23250.0
2015-06-05 12:10:00,14.83,14.84,14.83,14.83,55500.0,14.83,14.84,14.83,14.83,55500.0
2015-06-05 12:15:00,14.83,14.83,14.82,14.82,19500.0,14.83,14.83,14.82,14.82,19500.0
2015-06-05 12:20:00,14.83,14.83,14.81,14.81,12000.0,14.83,14.83,14.81,14.81,12000.0
2015-06-05 12:25:00,14.8,14.81,14.8,14.8,25500.0,14.8,14.81,14.8,14.8,25500.0
2015-06-05 12:30:00,14.79,14.79,14.77,14.79,83820.0,14.79,14.79,14.77,14.79,83820.0
2015-06-05 12:35:00,14.79,14.8,14.79,14.8,12000.0,14.79,14.8,14.79,14.8,12000.0
2015-06-05 12:40:00,14.79,14.82,14.79,14.82,9000.0,14.79,14.82,14.79,14.82,9000.0
2015-06-05 12:45:00,14.81,14.81,14.8,14.81,19500.0,14.81,14.81,14.8,14.81,19500.0
2015-06-05 12:50:00,14.82,14.82,14.81,14.82,8340.0,14.82,14.82,14.81,14.82,8340.0
2015-06-05 12:55:00,14.82,14.83,14.82,14.83,8040.0,14.82,14.83,14.82,14.83,8040.0
2015-06-05 13:00:00,14.83,14.83,14.82,14.82,9000.0,14.83,14.83,14.82,14.82,9000.0
2015-06-05 13:05:00,14.82,14.83,14.82,14.82,24000.0,14.82,14.83,14.82,14.82,24000.0
2015-06-05 13:10:00,14.82,14.82,14.81,14.81,18750.0,14.82,14.82,14.81,14.81,18750.0
2015-06-05 13:15:00,14.8,14.81,14.8,14.81,4500.0,14.8,14.81,14.8,14.81,4500.0
2015-06-05 13:20:00,14.81,14.81,14.81,14.81,7500.0,14.81,14.81,14.81,14.81,7500.0
2015-06-05 13:25:00,14.82,14.82,14.81,14.81,9000.0,14.82,14.82,14.81,14.81,9000.0
2015-06-05 13:30:00,14.82,14.83,14.82,14.83,18000.0,14.82,14.83,14.82,14.83,18000.0
2015-06-05 13:35:00,14.83,14.83,14.83,14.83,12375.0,14.83,14.83,14.83,14.83,12375.0
2015-06-05 13:40:00,14.83,14.83,14.83,14.83,9000.0,14.83,14.83,14.83,14.83,9000.0
2015-06-05 13:45:00,14.83,14.84,14.82,14.82,71745.0,14.83,14.84,14.82,14.82,71745.0
2015-06-05 13:50:00,14.83,14.83,14.82,14.82,13500.0,14.83,14.83,14.82,14.82,13500.0
2015-06-05 13:55:00,14.82,14.82,14.82,14.82,15000.0,14.82,14.82,14.82,14.82,15000.0
2015-06-05 14:00:00,14.83,14.84,14.83,14.84,88590.0,14.83,14.84,14.83,14.84,88590.0
2015-06-05 14:05:00,14.84,14.84,14.82,14.82,18750.0,14.84,14.84,14.82,14.82,18750.0
2015-06-05 14:10:00,14.83,14.84,14.83,14.83,26100.0,14.83,14.84,14.83,14.83,26100.0
2015-06-05 14:15:00,14.83,14.84,14.83,14.83,43455.0,14.83,14.84,14.83,14.83,43455.0
2015-06-05 14:20:00,14.83,14.83,14.81,14.82,30000.0,14.83,14.83,14.81,14.82,30000.0
2015-06-05 14:25:00,14.82,14.82,14.81,14.82,18000.0,14.82,14.82,14.81,14.82,18000.0
2015-06-05 14:30:00,14.82,14.82,14.81,14.82,18345.0,14.82,14.82,14.81,14.82,18345.0
2015-06-05 14:35:00,14.83,14.83,14.82,14.82,22500.0,14.83,14.83,14.82,14.82,22500.0
2015-06-05 14:40:00,14.82,14.82,14.81,14.81,19500.0,14.82,14.82,14.81,14.81,19500.0
2015-06-05 14:45:00,14.81,14.82,14.8,14.82,42585.0,14.81,14.82,14.8,14.82,42585.0
2015-06-05 14:50:00,14.83,14.83,14.83,14.83,9000.0,14.83,14.83,14.83,14.83,9000.0
2015-06-05 14:55:00,14.84,14.84,14.83,14.84,40500.0,14.84,14.84,14.83,14.84,40500.0
2015-06-05 15:00:00,14.84,14.84,14.83,14.83,65250.0,14.84,14.84,14.83,14.83,65250.0
2015-06-05 15:05:00,14.82,14.84,14.82,14.83,67080.0,14.82,14.84,14.82,14.83,67080.0
2015-06-05 15:10:00,14.83,14.84,14.83,14.84,27195.0,14.83,14.84,14.83,14.84,27195.0
2015-06-05 15:15:00,14.83,14.83,14.82,14.82,39225.0,14.83,14.83,14.82,14.82,39225.0
2015-06-05 15:20:00,14.82,14.83,14.81,14.82,36000.0,14.82,14.83,14.81,14.82,36000.0
2015-06-05 15:25:00,14.83,14.83,14.81,14.82,44295.0,14.83,14.83,14.81,14.82,44295.0
2015-06-05 15:30:00,14.82,14.83,14.82,14.83,59205.0,14.82,14.83,14.82,14.83,59205.0
2015-06-05 15:35:00,14.82,14.82,14.79,14.8,37500.0,14.82,14.82,14.79,14.8,37500.0
2015-06-05 15:40:00,14.79,14.81,14.79,14.8,192570.0,14.79,14.81,14.79,14.8,192570.0
2015-06-05 15:45:00,14.8,14.81,14.79,14.81,76500.0,14.8,14.81,14.79,14.81,76500.0
2015-06-05 15:50:00,14.81,14.81,14.8,14.8,121185.0,14.81,14.81,14.8,14.8,121185.0
2015-06-05 15:55:00,14.81,14.82,14.8,14.81,179445.0,14.81,14.82,14.8,14.81,179445.0
2015-06-08 09:30:00,14.77,14.86,14.77,14.84,120150.0,14.77,14.86,14.77,14.84,120150.0
2015-06-08 09:35:00,14.81,14.83,14.78,14.82,55500.0,14.81,14.83,14.78,14.82,55500.0
2015-06-08 09:40:00,14.83,14.86,14.78,14.82,71250.0,14.83,14.86,14.78,14.82,71250.0
2015-06-08 09:45:00,14.82,14.82,14.81,14.81,60000.0,14.82,14.82,14.81,14.81,60000.0
2015-06-08 09:50:00,14.81,14.83,14.79,14.8,142500.0,14.81,14.83,14.79,14.8,142500.0
2015-06-08 09:55:00,14.8,14.82,14.8,14.81,37500.0,14.8,14.82,14.8,14.81,37500.0
2015-06-08 10:00:00,14.8,14.82,14.8,14.82,69000.0,14.8,14.82,14.8,14.82,69000.0
2015-06-08 10:05:00,14.82,14.83,14.81,14.83,33000.0,14.82,14.83,14.81,14.83,33000.0
2015-06-08 10:10:00,14.82,14.84,14.82,14.84,46875.0,14.82,14.84,14.82,14.84,46875.0
2015-06-08 10:15:00,14.84,14.85,14.83,14.83,33000.0,14.84,14.85,14.83,14.83,33000.0
2015-06-08 10:20:00,14.82,14.85,14.82,14.85,34500.0,14.82,14.85,14.82,14.85,34500.0
2015-06-08 10:25:00,14.85,14.85,14.83,14.83,46770.0,14.85,14.85,14.83,14.83,46770.0
2015-06-08 10:30:00,14.84,14.88,14.84,14.87,38595.0,14.84,14.88,14.84,14.87,38595.0
2015-06-08 10:35:00,14.86,14.86,14.85,14.86,18000.0,14.86,14.86,14.85,14.86,18000.0
2015-06-08 10:40:00,14.85,14.88,14.85,14.85,47220.0,14.85,14.88,14.85,14.85,47220.0
2015-06-08 10:45:00,14.85,14.87,14.85,14.87,33000.0,14.85,14.87,14.85,14.87,33000.0
2015-06-08 10:50:00,14.87,14.87,14.85,14.85,28725.0,14.87,14.87,14.85,14.85,28725.0
2015-06-08 10:55:00,14.85,14.87,14.85,14.86,107895.0,14.85,14.87,14.85,14.86,107895.0
2015-06-08 11:00:00,14.86,14.87,14.85,14.85,77865.0,14.86,14.87,14.85,14.85,77865.0
2015-06-08 11:05:00,14.86,14.87,14.85,14.87,42000.0,14.86,14.87,14.85,14.87,42000.0
2015-06-08 11:10:00,14.86,14.86,14.85,14.85,22320.0,14.86,14.86,14.85,14.85,22320.0
2015-06-08 11:15:00,14.86,14.86,14.85,14.85,33000.0,14.86,14.86,14.85,14.85,33000.0
2015-06-08 11:20:00,14.86,14.87,14.86,14.86,27000.0,14.86,14.87,14.86,14.86,27000.0
2015-06-08 11:25:00,14.86,14.86,14.83,14.83,21000.0,14.86,14.86,14.83,14.83,21000.0
2015-06-08 11:30:00,14.82,14.84,14.82,14.84,25500.0,14.82,14.84,14.82,14.84,25500.0
2015-06-08 11:35:00,14.84,14.84,14.83,14.83,12000.0,14.84,14.84,14.83,14.83,12000.0
2015-06-08 11:40:00,14.83,14.83,14.82,14.83,21000.0,14.83,14.83,14.82,14.83,21000.0
2015-06-08 11:45:00,14.82,14.83,14.82,14.83,53610.0,14.82,14.83,14.82,14.83,53610.0
2015-06-08 11:50:00,14.83,14.83,14.82,14.82,30345.0,14.83,14.83,14.82,14.82,30345.0
2015-06-08 11:55:00,14.82,14.83,14.81,14.82,54000.0,14.82,14.83,14.81,14.82,54000.0
2015-06-08 12:00:00,14.83,14.83,14.81,14.82,18000.0,14.83,14.83,14.81,14.82,18000.0
2015-06-08 12:05:00,14.81,14.82,14.81,14.82,30090.0,14.81,14.82,14.81,14.82,30090.0
2015-06-08 12:10:00,14.82,14.83,14.81,14.82,50850.0,14.82,14.83,14.81,14.82,50850.0
2015-06-08 12:15:00,14.83,14.84,14.82,14.84,21000.0,14.83,14.84,14.82,14.84,21000.0
2015-06-08 12:20:00,14.83,14.84,14.83,14.84,22500.0,14.83,14.84,14.83,14.84,22500.0
2015-06-08 12:25:00,14.84,14.85,14.84,14.85,116820.0,14.84,14.85,14.84,14.85,116820.0
2015-06-08 12:30:00,14.85,14.85,14.84,14.85,10500.0,14.85,14.85,14.84,14.85,10500.0
2015-06-08 12:35:00,14.85,14.86,14.85,14.85,28500.0,14.85,14.86,14.85,14.85,28500.0
2015-06-08 12:40:00,14.85,14.86,14.83,14.83,194505.0,14.85,14.86,14.83,14.83,194505.0
2015-06-08 12:45:00,14.84,14.84,14.82,14.83,28500.0,14.84,14.84,14.82,14.83,28500.0
2015-06-08 12:50:00,14.83,14.83,14.81,14.82,58515.0,14.83,14.83,14.81,14.82,58515.0
2015-06-08 12:55:00,14.82,14.82,14.8,14.8,40500.0,14.82,14.82,14.8,14.8,40500.0
2015-06-08 13:00:00,14.81,14.82,14.81,14.82,6000.0,14.81,14.82,14.81,14.82,6000.0
2015-06-08 13:05:00,14.82,14.83,14.81,14.82,55500.0,14.82,14.83,14.81,14.82,55500.0
2015-06-08 13:10:00,14.81,14.82,14.81,14.82,25500.0,14.81,14.82,14.81,14.82,25500.0
2015-06-08 13:15:00,14.82,14.82,14.81,14.82,43500.0,14.82,14.82,14.81,14.82,43500.0
2015-06-08 13:20:00,14.82,14.82,14.81,14.81,130320.0,14.82,14.82,14.81,14.81,130320.0
2015-06-08 13:25:00,14.81,14.81,14.8,14.81,18000.0,14.81,14.81,14.8,14.81,18000.0
2015-06-08 13:30:00,14.8,14.81,14.8,14.81,66750.0,14.8,14.81,14.8,14.81,66750.0
2015-06-08 13:35:00,14.81,14.81,14.79,14.81,130500.0,14.81,14.81,14.79,14.81,130500.0
2015-06-08 13:40:00,14.81,14.81,14.8,14.81,34500.0,14.81,14.81,14.8,14.81,34500.0
2015-06-08 13:45:00,14.81,14.82,14.81,14.82,26910.0,14.81,14.82,14.81,14.82,26910.0
2015-06-08 13:50:00,14.82,14.82,14.81,14.81,24000.0,14.82,14.82,14.81,14.81,24000.0
2015-06-08 13:55:00,14.81,14.81,14.8,14.81,28500.0,14.81,14.81,14.8,14.81,28500.0
2015-06-08 14:00:00,14.81,14.81,14.8,14.81,51780.0,14.81,14.81,14.8,14.81,51780.0
2015-06-08 14:05:00,14.81,14.82,14.8,14.8,55500.0,14.81,14.82,14.8,14.8,55500.0
2015-06-08 14:10:00,14.8,14.8,14.8,14.8,18000.0,14.8,14.8,14.8,14.8,18000.0
2015-06-08 14:15:00,14.81,14.81,14.8,14.8,46500.0,14.81,14.81,14.8,14.8,46500.0
2015-06-08 14:20:00,14.8,14.8,14.79,14.8,48000.0,14.8,14.8,14.79,14.8,48000.0
2015-06-08 14:25:00,14.8,14.81,14.8,14.8,30000.0,14.8,14.81,14.8,14.8,30000.0
2015-06-08 14:30:00,14.81,14.83,14.81,14.83,31500.0,14.81,14.83,14.81,14.83,31500.0
2015-06-08 14:35:00,14.83,14.84,14.82,14.82,39000.0,14.83,14.84,14.82,14.82,39000.0
2015-06-08 14:40:00,14.83,14.84,14.82,14.84,36000.0,14.83,14.84,14.82,14.84,36000.0
2015-06-08 14:45:00,14.83,14.84,14.82,14.84,37530.0,14.83,14.84,14.82,14.84,37530.0
2015-06-08 14:50:00,14.84,14.85,14.84,14.84,46500.0,14.84,14.85,14.84,14.84,46500.0
2015-06-08 14:55:00,14.85,14.85,14.82,14.84,31500.0,14.85,14.85,14.82,14.84,31500.0
2015-06-08 15:00:00,14.84,14.84,14.82,14.83,37500.0,14.84,14.84,14.82,14.83,37500.0
2015-06-08 15:05:00,14.83,14.84,14.82,14.82,52500.0,14.83,14.84,14.82,14.82,52500.0
2015-06-08 15:10:00,14.82,14.83,14.82,14.83,57000.0,14.82,14.83,14.82,14.83,57000.0
2015-06-08 15:15:00,14.83,14.83,14.82,14.82,42000.0,14.83,14.83,14.82,14.82,42000.0
2015-06-08 15:20:00,14.83,14.84,14.81,14.81,48000.0,14.83,14.84,14.81,14.81,48000.0
2015-06-08 15:25:00,14.81,14.83,14.81,14.81,78735.0,14.81,14.83,14.81,14.81,78735.0
2015-06-08 15:30:00,14.81,14.83,14.81,14.82,68100.0,14.81,14.83,14.81,14.82,68100.0
2015-06-08 15:35:00,14.81,14.82,14.8,14.8,71190.0,14.81,14.82,14.8,14.8,71190.0
2015-06-08 15:40:00,14.81,14.82,14.81,14.82,67500.0,14.81,14.82,14.81,14.82,67500.0
2015-06-08 15:45:00,14.81,14.82,14.8,14.81,217965.0,14.81,14.82,14.8,14.81,217965.0
2015-06-08 15:50:00,14.81,14.82,14.8,14.8,246000.0,14.81,14.82,14.8,14.8,246000.0
2015-06-08 15:55:00,14.8,14.8,14.78,14.79,384570.0,14.8,14.8,14.78,14.79,384570.0
2015-06-09 09:30:00,14.76,14.86,14.72,14.84,72390.0,14.76,14.86,14.72,14.84,72390.0
2015-06-09 09:35:00,14.84,14.84,14.8,14.8,9000.0,14.84,14.84,14.8,14.8,9000.0
2015-06-09 09:40:00,14.82,14.82,14.79,14.79,69000.0,14.82,14.82,14.79,14.79,69000.0
2015-06-09 09:45:00,14.78,14.82,14.77,14.82,67125.0,14.78,14.82,14.77,14.82,67125.0
2015-06-09 09:50:00,14.81,14.82,14.8,14.8,34500.0,14.81,14.82,14.8,14.8,34500.0
2015-06-09 09:55:00,14.81,14.82,14.81,14.81,28500.0,14.81,14.82,14.81,14.81,28500.0
2015-06-09 10:00:00,14.79,14.81,14.77,14.79,58500.0,14.79,14.81,14.77,14.79,58500.0
2015-06-09 10:05:00,14.78,14.8,14.77,14.8,64140.0,14.78,14.8,14.77,14.8,64140.0
2015-06-09 10:10:00,14.8,14.82,14.8,14.81,43500.0,14.8,14.82,14.8,14.81,43500.0
2015-06-09 10:15:00,14.8,14.8,14.79,14.8,64500.0,14.8,14.8,14.79,14.8,64500.0
2015-06-09 10:20:00,14.8,14.8,14.79,14.79,30000.0,14.8,14.8,14.79,14.79,30000.0
2015-06-09 10:25:00,14.79,14.79,14.77,14.79,104880.0,14.79,14.79,14.77,14.79,104880.0
2015-06-09 10:30:00,14.78,14.79,14.76,14.78,37500.0,14.78,14.79,14.76,14.78,37500.0
2015-06-09 10:35:00,14.78,14.8,14.78,14.8,23400.0,14.78,14.8,14.78,14.8,23400.0
2015-06-09 10:40:00,14.82,14.82,14.82,14.82,10500.0,14.82,14.82,14.82,14.82,10500.0
2015-06-09 10:45:00,14.82,14.84,14.82,14.83,42285.0,14.82,14.84,14.82,14.83,42285.0
2015-06-09 10:50:00,14.83,14.83,14.83,14.83,21810.0,14.83,14.83,14.83,14.83,21810.0
2015-06-09 10:55:00,14.83,14.85,14.83,14.84,22500.0,14.83,14.85,14.83,14.84,22500.0
2015-06-09 11:00:00,14.85,14.86,14.84,14.85,21000.0,14.85,14.86,14.84,14.85,21000.0
2015-06-09 11:05:00,14.85,14.86,14.85,14.85,19500.0,14.85,14.86,14.85,14.85,19500.0
2015-06-09 11:10:00,14.86,14.86,14.85,14.86,86700.0,14.86,14.86,14.85,14.86,86700.0
2015-06-09 11:15:00,14.86,14.86,14.81,14.82,121500.0,14.86,14.86,14.81,14.82,121500.0
2015-06-09 11:20:00,14.82,14.83,14.82,14.83,13500.0,14.82,14.83,14.82,14.83,13500.0
2015-06-09 11:25:00,14.83,14.85,14.83,14.85,106800.0,14.83,14.85,14.83,14.85,106800.0
2015-06-09 11:30:00,14.85,14.86,14.85,14.86,66915.0,14.85,14.86,14.85,14.86,66915.0
2015-06-09 11:35:00,14.86,14.88,14.86,14.88,22500.0,14.86,14.88,14.86,14.88,22500.0
2015-06-09 11:40:00,14.88,14.88,14.87,14.87,25425.0,14.88,14.88,14.87,14.87,25425.0
2015-06-09 11:45:00,14.87,14.88,14.86,14.88,127560.0,14.87,14.88,14.86,14.88,127560.0
2015-06-09 11:50:00,14.88,14.9,14.88,14.9,24375.0,14.88,14.9,14.88,14.9,24375.0
2015-06-09 11:55:00,14.89,14.89,14.86,14.87,36075.0,14.89,14.89,14.86,14.87,36075.0
2015-06-09 12:00:00,14.87,14.88,14.87,14.87,35310.0,14.87,14.88,14.87,14.87,35310.0
2015-06-09 12:05:00,14.88,14.88,14.88,14.88,12000.0,14.88,14.88,14.88,14.88,12000.0
2015-06-09 12:10:00,14.88,14.88,14.87,14.87,15000.0,14.88,14.88,14.87,14.87,15000.0
2015-06-09 12:15:00,14.87,14.87,14.86,14.87,34500.0,14.87,14.87,14.86,14.87,34500.0
2015-06-09 12:20:00,14.87,14.88,14.86,14.88,53670.0,14.87,14.88,14.86,14.88,53670.0
2015-06-09 12:25:00,14.88,14.89,14.86,14.86,28500.0,14.88,14.89,14.86,14.86,28500.0
2015-06-09 12:30:00,14.87,14.87,14.86,14.87,25200.0,14.87,14.87,14.86,14.87,25200.0
2015-06-09 12:35:00,14.86,14.87,14.86,14.86,39000.0,14.86,14.87,14.86,14.86,39000.0
2015-06-09 12:40:00,14.86,14.87,14.86,14.86,63000.0,14.86,14.87,14.86,14.86,63000.0
2015-06-09 12:45:00,14.86,14.86,14.85,14.85,10500.0,14.86,14.86,14.85,14.85,10500.0
2015-06-09 12:50:00,14.85,14.86,14.85,14.86,18000.0,14.85,14.86,14.85,14.86,18000.0
2015-06-09 12:55:00,14.86,14.87,14.86,14.86,30165.0,14.86,14.87,14.86,14.86,30165.0
2015-06-09 13:00:00,14.87,14.88,14.87,14.88,7500.0,14.87,14.88,14.87,14.88,7500.0
2015-06-09 13:05:00,14.89,14.89,14.87,14.87,88440.0,14.89,14.89,14.87,14.87,88440.0
2015-06-09 13:10:00,14.88,14.88,14.88,14.88,9000.0,14.88,14.88,14.88,14.88,9000.0
2015-06-09 13:15:00,14.88,14.88,14.87,14.88,21000.0,14.88,14.88,14.87,14.88,21000.0
2015-06-09 13:20:00,14.88,14.88,14.88,14.88,12000.0,14.88,14.88,14.88,14.88,12000.0
2015-06-09 13:25:00,14.89,14.89,14.89,14.89,21750.0,14.89,14.89,14.89,14.89,21750.0
2015-06-09 13:30:00,14.88,14.89,14.88,14.89,12000.0,14.88,14.89,14.88,14.89,12000.0
2015-06-09 13:35:00,14.89,14.89,14.88,14.89,112500.0,14.89,14.89,14.88,14.89,112500.0
2015-06-09 13:40:00,14.89,14.89,14.86,14.86,48000.0,14.89,14.89,14.86,14.86,48000.0
2015-06-09 13:45:00,14.86,14.86,14.86,14.86,7500.0,14.86,14.86,14.86,14.86,7500.0
2015-06-09 13:50:00,14.87,14.88,14.86,14.86,21000.0,14.87,14.88,14.86,14.86,21000.0
2015-06-09 13:55:00,14.86,14.87,14.85,14.86,24000.0,14.86,14.87,14.85,14.86,24000.0
2015-06-09 14:00:00,14.87,14.88,14.87,14.87,22500.0,14.87,14.88,14.87,14.87,22500.0
2015-06-09 14:05:00,14.88,14.88,14.88,14.88,18000.0,14.88,14.88,14.88,14.88,18000.0
2015-06-09 14:10:00,14.88,14.89,14.88,14.88,13500.0,14.88,14.89,14.88,14.88,13500.0
2015-06-09 14:15:00,14.88,14.89,14.88,14.88,39750.0,14.88,14.89,14.88,14.88,39750.0
2015-06-09 14:20:00,14.89,14.9,14.89,14.89,21480.0,14.89,14.9,14.89,14.89,21480.0
2015-06-09 14:25:00,14.9,14.91,14.9,14.91,12900.0,14.9,14.91,14.9,14.91,12900.0
2015-06-09 14:30:00,14.91,14.92,14.91,14.92,31035.0,14.91,14.92,14.91,14.92,31035.0
2015-06-09 14:35:00,14.92,14.93,14.92,14.92,28500.0,14.92,14.93,14.92,14.92,28500.0
2015-06-09 14:40:00,14.92,14.92,14.92,14.92,24000.0,14.92,14.92,14.92,14.92,24000.0
2015-06-09 14:45:00,14.92,14.92,14.9,14.9,20760.0,14.92,14.92,14.9,14.9,20760.0
2015-06-09 14:50:00,14.9,14.91,14.87,14.87,66000.0,14.9,14.91,14.87,14.87,66000.0
2015-06-09 14:55:00,14.87,14.88,14.87,14.87,58080.0,14.87,14.88,14.87,14.87,58080.0
2015-06-09 15:00:00,14.87,14.88,14.87,14.87,45300.0,14.87,14.88,14.87,14.87,45300.0
2015-06-09 15:05:00,14.87,14.87,14.85,14.85,33000.0,14.87,14.87,14.85,14.85,33000.0
2015-06-09 15:10:00,14.84,14.86,14.84,14.85,36000.0,14.84,14.86,14.84,14.85,36000.0
2015-06-09 15:15:00,14.86,14.87,14.86,14.87,36000.0,14.86,14.87,14.86,14.87,36000.0
2015-06-09 15:20:00,14.87,14.87,14.86,14.86,52500.0,14.87,14.87,14.86,14.86,52500.0
2015-06-09 15:25:00,14.86,14.86,14.84,14.86,45630.0,14.86,14.86,14.84,14.86,45630.0
2015-06-09 15:30:00,14.86,14.86,14.85,14.86,57000.0,14.86,14.86,14.85,14.86,57000.0
2015-06-09 15:35:00,14.86,14.87,14.86,14.86,27000.0,14.86,14.87,14.86,14.86,27000.0
2015-06-09 15:40:00,14.86,14.87,14.86,14.86,46530.0,14.86,14.87,14.86,14.86,46530.0
2015-06-09 15:45:00,14.86,14.87,14.86,14.87,69750.0,14.86,14.87,14.86,14.87,69750.0
2015-06-09 15:50:00,14.87,14.89,14.87,14.88,72975.0,14.87,14.89,14.87,14.88,72975.0
2015-06-09 15:55:00,14.88,14.88,14.86,14.86,195885.0,14.88,14.88,14.86,14.86,195885.0
2015-06-10 09:30:00,14.9,14.9,14.86,14.88,97815.0,14.9,14.9,14.86,14.88,97815.0
2015-06-10 09:35:00,14.89,14.99,14.89,14.95,91965.0,14.89,14.99,14.89,14.95,91965.0
2015-06-10 09:40:00,14.95,14.95,14.89,14.89,30000.0,14.95,14.95,14.89,14.89,30000.0
2015-06-10 09:45:00,14.92,14.98,14.92,14.94,108000.0,14.92,14.98,14.92,14.94,108000.0
2015-06-10 09:50:00,14.94,14.98,14.94,14.96,50730.0,14.94,14.98,14.94,14.96,50730.0
2015-06-10 09:55:00,14.96,14.96,14.93,14.93,48000.0,14.96,14.96,14.93,14.93,48000.0
2015-06-10 10:00:00,14.93,14.93,14.91,14.91,22500.0,14.93,14.93,14.91,14.91,22500.0
2015-06-10 10:05:00,14.92,14.93,14.92,14.93,39000.0,14.92,14.93,14.92,14.93,39000.0
2015-06-10 10:10:00,14.93,14.94,14.91,14.91,35880.0,14.93,14.94,14.91,14.91,35880.0
2015-06-10 10:15:00,14.91,14.93,14.91,14.92,43500.0,14.91,14.93,14.91,14.92,43500.0
2015-06-10 10:20:00,14.93,14.93,14.92,14.93,27375.0,14.93,14.93,14.92,14.93,27375.0
2015-06-10 10:25:00,14.94,14.94,14.91,14.92,55500.0,14.94,14.94,14.91,14.92,55500.0
2015-06-10 10:30:00,14.91,14.93,14.9,14.92,40545.0,14.91,14.93,14.9,14.92,40545.0
2015-06-10 10:35:00,14.92,14.93,14.91,14.91,16500.0,14.92,14.93,14.91,14.91,16500.0
2015-06-10 10:40:00,14.91,14.93,14.91,14.92,39000.0,14.91,14.93,14.91,14.92,39000.0
2015-06-10 10:45:00,14.92,14.92,14.91,14.92,31065.0,14.92,14.92,14.91,14.92,31065.0
2015-06-10 10:50:00,14.92,14.93,14.91,14.92,152175.0,14.92,14.93,14.91,14.92,152175.0
2015-06-10 10:55:00,14.92,14.95,14.92,14.94,59175.0,14.92,14.95,14.92,14.94,59175.0
2015-06-10 11:00:00,14.95,14.95,14.93,14.93,12210.0,14.95,14.95,14.93,14.93,12210.0
2015-06-10 11:05:00,14.94,14.94,14.93,14.94,21000.0,14.94,14.94,14.93,14.94,21000.0
2015-06-10 11:10:00,14.93,14.99,14.93,14.99,103980.0,14.93,14.99,14.93,14.99,103980.0
2015-06-10 11:15:00,14.99,15.01,14.98,15.01,30000.0,14.99,15.01,14.98,15.01,30000.0
2015-06-10 11:20:00,14.99,15.01,14.98,15.01,46830.0,14.99,15.01,14.98,15.01,46830.0
2015-06-10 11:25:00,15.0,15.01,14.99,15.0,21000.0,15.0,15.01,14.99,15.0,21000.0
2015-06-10 11:30:00,15.02,15.02,14.99,15.0,39285.0,15.02,15.02,14.99,15.0,39285.0
2015-06-10 11:35:00,15.0,15.01,14.99,15.01,22500.0,15.0,15.01,14.99,15.01,22500.0
2015-06-10 11:40:00,15.01,15.01,14.99,14.99,22110.0,15.01,15.01,14.99,14.99,22110.0
2015-06-10 11:45:00,15.0,15.0,14.99,14.99,24390.0,15.0,15.0,14.99,14.99,24390.0
2015-06-10 11:50:00,14.99,15.0,14.99,15.0,19500.0,14.99,15.0,14.99,15.0,19500.0
2015-06-10 11:55:00,15.0,15.01,14.99,14.99,34350.0,15.0,15.01,14.99,14.99,34350.0
2015-06-10 12:00:00,14.98,15.01,14.98,15.0,31500.0,14.98,15.01,14.98,15.0,31500.0
2015-06-10 12:05:00,15.0,15.01,15.0,15.0,13500.0,15.0,15.01,15.0,15.0,13500.0
2015-06-10 12:10:00,15.0,15.03,15.0,15.03,47445.0,15.0,15.03,15.0,15.03,47445.0
2015-06-10 12:15:00,15.03,15.04,15.02,15.03,34815.0,15.03,15.04,15.02,15.03,34815.0
2015-06-10 12:20:00,15.03,15.05,15.03,15.04,85320.0,15.03,15.05,15.03,15.04,85320.0
2015-06-10 12:25:00,15.04,15.04,15.04,15.04,30285.0,15.04,15.04,15.04,15.04,30285.0
2015-06-10 12:30:00,15.04,15.05,15.04,15.04,30000.0,15.04,15.05,15.04,15.04,30000.0
2015-06-10 12:35:00,15.04,15.05,15.02,15.03,55500.0,15.04,15.05,15.02,15.03,55500.0
2015-06-10 12:40:00,15.02,15.03,15.02,15.03,46920.0,15.02,15.03,15.02,15.03,46920.0
2015-06-10 12:45:00,15.02,15.02,15.02,15.02,57525.0,15.02,15.02,15.02,15.02,57525.0
2015-06-10 12:50:00,15.02,15.04,15.02,15.04,30000.0,15.02,15.04,15.02,15.04,30000.0
2015-06-10 12:55:00,15.03,15.04,15.03,15.03,41805.0,15.03,15.04,15.03,15.03,41805.0
2015-06-10 13:00:00,15.03,15.04,15.02,15.03,46665.0,15.03,15.04,15.02,15.03,46665.0
2015-06-10 13:05:00,15.04,15.05,15.04,15.04,52500.0,15.04,15.05,15.04,15.04,52500.0
2015-06-10 13:10:00,15.04,15.05,15.03,15.03,16980.0,15.04,15.05,15.03,15.03,16980.0
2015-06-10 13:15:00,15.03,15.03,15.01,15.01,18000.0,15.03,15.03,15.01,15.01,18000.0
2015-06-10 13:20:00,15.0,15.03,15.0,15.03,133500.0,15.0,15.03,15.0,15.03,133500.0
2015-06-10 13:25:00,15.03,15.03,15.02,15.02,18450.0,15.03,15.03,15.02,15.02,18450.0
2015-06-10 13:30:00,15.02,15.03,15.01,15.02,21000.0,15.02,15.03,15.01,15.02,21000.0
2015-06-10 13:35:00,15.02,15.03,15.02,15.02,19500.0,15.02,15.03,15.02,15.02,19500.0
2015-06-10 13:40:00,15.02,15.03,15.02,15.02,62220.0,15.02,15.03,15.02,15.02,62220.0
2015-06-10 13:45:00,15.03,15.03,15.03,15.03,18645.0,15.03,15.03,15.03,15.03,18645.0
2015-06-10 13:50:00,15.02,15.03,15.02,15.03,23340.0,15.02,15.03,15.02,15.03,23340.0
2015-06-10 13:55:00,15.04,15.04,15.03,15.03,24750.0,15.04,15.04,15.03,15.03,24750.0
2015-06-10 14:00:00,15.04,15.05,15.03,15.05,37500.0,15.04,15.05,15.03,15.05,37500.0
2015-06-10 14:05:00,15.05,15.05,15.04,15.05,42510.0,15.05,15.05,15.04,15.05,42510.0
2015-06-10 14:10:00,15.04,15.04,15.03,15.04,21000.0,15.04,15.04,15.03,15.04,21000.0
2015-06-10 14:15:00,15.04,15.06,15.04,15.05,65055.0,15.04,15.06,15.04,15.05,65055.0
2015-06-10 14:20:00,15.05,15.06,15.05,15.06,28500.0,15.05,15.06,15.05,15.06,28500.0
2015-06-10 14:25:00,15.06,15.07,15.05,15.06,33000.0,15.06,15.07,15.05,15.06,33000.0
2015-06-10 14:30:00,15.06,15.06,15.06,15.06,29370.0,15.06,15.06,15.06,15.06,29370.0
2015-06-10 14:35:00,15.06,15.07,15.06,15.07,85530.0,15.06,15.07,15.06,15.07,85530.0
2015-06-10 14:40:00,15.07,15.08,15.07,15.08,33285.0,15.07,15.08,15.07,15.08,33285.0
2015-06-10 14:45:00,15.08,15.08,15.07,15.07,70500.0,15.08,15.08,15.07,15.07,70500.0
2015-06-10 14:50:00,15.06,15.07,15.06,15.07,40500.0,15.06,15.07,15.06,15.07,40500.0
2015-06-10 14:55:00,15.07,15.08,15.07,15.07,42150.0,15.07,15.08,15.07,15.07,42150.0
2015-06-10 15:00:00,15.08,15.08,15.06,15.06,61425.0,15.08,15.08,15.06,15.06,61425.0
2015-06-10 15:05:00,15.06,15.07,15.05,15.06,38430.0,15.06,15.07,15.05,15.06,38430.0
2015-06-10 15:10:00,15.06,15.06,15.05,15.05,42120.0,15.06,15.06,15.05,15.05,42120.0
2015-06-10 15:15:00,15.05,15.06,15.05,15.06,66000.0,15.05,15.06,15.05,15.06,66000.0
2015-06-10 15:20:00,15.07,15.07,15.06,15.06,29460.0,15.07,15.07,15.06,15.06,29460.0
2015-06-10 15:25:00,15.06,15.06,15.05,15.06,52500.0,15.06,15.06,15.05,15.06,52500.0
2015-06-10 15:30:00,15.06,15.07,15.05,15.07,83895.0,15.06,15.07,15.05,15.07,83895.0
2015-06-10 15:35:00,15.07,15.07,15.06,15.07,19500.0,15.07,15.07,15.06,15.07,19500.0
2015-06-10 15:40:00,15.06,15.07,15.06,15.07,59340.0,15.06,15.07,15.06,15.07,59340.0
2015-06-10 15:45:00,15.06,15.07,15.06,15.06,109065.0,15.06,15.07,15.06,15.06,109065.0
2015-06-10 15:50:00,15.06,15.07,15.06,15.06,170490.0,15.06,15.07,15.06,15.06,170490.0
2015-06-10 15:55:00,15.06,15.06,15.04,15.04,259140.0,15.06,15.06,15.04,15.04,259140.0
2015-06-11 09:30:00,15.1,15.13,15.1,15.13,60570.0,15.1,15.13,15.1,15.13,60570.0
2015-06-11 09:35:00,15.15,15.17,15.15,15.15,44145.0,15.15,15.17,15.15,15.15,44145.0
2015-06-11 09:40:00,15.13,15.14,15.12,15.14,27330.0,15.13,15.14,15.12,15.14,27330.0
2015-06-11 09:45:00,15.17,15.17,15.15,15.17,54000.0,15.17,15.17,15.15,15.17,54000.0
2015-06-11 09:50:00,15.17,15.18,15.16,15.16,29040.0,15.17,15.18,15.16,15.16,29040.0
2015-06-11 09:55:00,15.16,15.17,15.16,15.17,13500.0,15.16,15.17,15.16,15.17,13500.0
2015-06-11 10:00:00,15.17,15.17,15.15,15.15,52500.0,15.17,15.17,15.15,15.15,52500.0
2015-06-11 10:05:00,15.15,15.16,15.13,15.13,42000.0,15.15,15.16,15.13,15.13,42000.0
2015-06-11 10:10:00,15.13,15.14,15.13,15.13,24885.0,15.13,15.14,15.13,15.13,24885.0
2015-06-11 10:15:00,15.13,15.13,15.12,15.13,34500.0,15.13,15.13,15.12,15.13,34500.0
2015-06-11 10:20:00,15.13,15.13,15.12,15.12,25350.0,15.13,15.13,15.12,15.12,25350.0
2015-06-11 10:25:00,15.11,15.11,15.1,15.1,39000.0,15.11,15.11,15.1,15.1,39000.0
2015-06-11 10:30:00,15.1,15.1,15.06,15.08,31860.0,15.1,15.1,15.06,15.08,31860.0
2015-06-11 10:35:00,15.08,15.08,15.06,15.07,67695.0,15.08,15.08,15.06,15.07,67695.0
2015-06-11 10:40:00,15.08,15.1,15.08,15.09,19500.0,15.08,15.1,15.08,15.09,19500.0
2015-06-11 10:45:00,15.09,15.11,15.08,15.11,27000.0,15.09,15.11,15.08,15.11,27000.0
2015-06-11 10:50:00,15.1,15.11,15.1,15.11,27000.0,15.1,15.11,15.1,15.11,27000.0
2015-06-11 10:55:00,15.11,15.12,15.1,15.12,64890.0,15.11,15.12,15.1,15.12,64890.0
2015-06-11 11:00:00,15.11,15.12,15.1,15.11,69480.0,15.11,15.12,15.1,15.11,69480.0
2015-06-11 11:05:00,15.1,15.1,15.09,15.1,72000.0,15.1,15.1,15.09,15.1,72000.0
2015-06-11 11:10:00,15.11,15.11,15.1,15.1,43950.0,15.11,15.11,15.1,15.1,43950.0
2015-06-11 11:15:00,15.1,15.11,15.09,15.11,31500.0,15.1,15.11,15.09,15.11,31500.0
2015-06-11 11:20:00,15.11,15.11,15.1,15.11,52800.0,15.11,15.11,15.1,15.11,52800.0
2015-06-11 11:25:00,15.12,15.12,15.11,15.12,45000.0,15.12,15.12,15.11,15.12,45000.0
2015-06-11 11:30:00,15.12,15.13,15.12,15.13,72285.0,15.12,15.13,15.12,15.13,72285.0
2015-06-11 11:35:00,15.12,15.13,15.12,15.12,28500.0,15.12,15.13,15.12,15.12,28500.0
2015-06-11 11:40:00,15.12,15.13,15.12,15.13,39000.0,15.12,15.13,15.12,15.13,39000.0
2015-06-11 11:45:00,15.13,15.13,15.12,15.12,25695.0,15.13,15.13,15.12,15.12,25695.0
2015-06-11 11:50:00,15.12,15.13,15.12,15.13,45000.0,15.12,15.13,15.12,15.13,45000.0
2015-06-11 11:55:00,15.12,15.12,15.11,15.12,61590.0,15.12,15.12,15.11,15.12,61590.0
2015-06-11 12:00:00,15.12,15.12,15.12,15.12,12000.0,15.12,15.12,15.12,15.12,12000.0
2015-06-11 12:05:00,15.12,15.12,15.1,15.1,52065.0,15.12,15.12,15.1,15.1,52065.0
2015-06-11 12:10:00,15.1,15.1,15.08,15.09,68775.0,15.1,15.1,15.08,15.09,68775.0
2015-06-11 12:15:00,15.08,15.09,15.07,15.09,48930.0,15.08,15.09,15.07,15.09,48930.0
2015-06-11 12:20:00,15.09,15.09,15.08,15.08,15000.0,15.09,15.09,15.08,15.08,15000.0
2015-06-11 12:25:00,15.08,15.09,15.08,15.09,35010.0,15.08,15.09,15.08,15.09,35010.0
2015-06-11 12:30:00,15.09,15.09,15.08,15.09,27195.0,15.09,15.09,15.08,15.09,27195.0
2015-06-11 12:35:00,15.09,15.1,15.09,15.1,19500.0,15.09,15.1,15.09,15.1,19500.0
2015-06-11 12:40:00,15.1,15.1,15.09,15.1,46500.0,15.1,15.1,15.09,15.1,46500.0
2015-06-11 12:45:00,15.1,15.1,15.09,15.09,29415.0,15.1,15.1,15.09,15.09,29415.0
2015-06-11 12:50:00,15.09,15.1,15.09,15.09,90000.0,15.09,15.1,15.09,15.09,90000.0
2015-06-11 12:55:00,15.09,15.1,15.09,15.09,24000.0,15.09,15.1,15.09,15.09,24000.0
2015-06-11 13:00:00,15.09,15.09,15.08,15.08,81000.0,15.09,15.09,15.08,15.08,81000.0
2015-06-11 13:05:00,15.09,15.1,15.09,15.09,206655.0,15.09,15.1,15.09,15.09,206655.0
2015-06-11 13:10:00,15.09,15.09,15.08,15.09,15000.0,15.09,15.09,15.08,15.09,15000.0
2015-06-11 13:15:00,15.09,15.1,15.09,15.09,18000.0,15.09,15.1,15.09,15.09,18000.0
2015-06-11 13:20:00,15.09,15.09,15.08,15.09,44565.0,15.09,15.09,15.08,15.09,44565.0
2015-06-11 13:25:00,15.08,15.09,15.08,15.08,21975.0,15.08,15.09,15.08,15.08,21975.0
2015-06-11 13:30:00,15.09,15.09,15.08,15.09,30000.0,15.09,15.09,15.08,15.09,30000.0
2015-06-11 13:35:00,15.09,15.09,15.07,15.08,39975.0,15.09,15.09,15.07,15.08,39975.0
2015-06-11 13:40:00,15.08,15.08,15.06,15.07,37500.0,15.08,15.08,15.06,15.07,37500.0
2015-06-11 13:45:00,15.07,15.08,15.07,15.07,25500.0,15.07,15.08,15.07,15.07,25500.0
2015-06-11 13:50:00,15.07,15.07,15.07,15.07,13500.0,15.07,15.07,15.07,15.07,13500.0
2015-06-11 13:55:00,15.07,15.09,15.07,15.09,41130.0,15.07,15.09,15.07,15.09,41130.0
2015-06-11 14:00:00,15.09,15.09,15.07,15.08,50430.0,15.09,15.09,15.07,15.08,50430.0
2015-06-11 14:05:00,15.09,15.09,15.09,15.09,17955.0,15.09,15.09,15.09,15.09,17955.0
2015-06-11 14:10:00,15.09,15.1,15.09,15.1,21000.0,15.09,15.1,15.09,15.1,21000.0
2015-06-11 14:15:00,15.1,15.1,15.09,15.09,34845.0,15.1,15.1,15.09,15.09,34845.0
2015-06-11 14:20:00,15.09,15.09,15.07,15.07,30825.0,15.09,15.09,15.07,15.07,30825.0
2015-06-11 14:25:00,15.07,15.09,15.07,15.08,39060.0,15.07,15.09,15.07,15.08,39060.0
2015-06-11 14:30:00,15.08,15.08,15.07,15.08,50895.0,15.08,15.08,15.07,15.08,50895.0
2015-06-11 14:35:00,15.07,15.08,15.07,15.07,191775.0,15.07,15.08,15.07,15.07,191775.0
2015-06-11 14:40:00,15.07,15.07,15.06,15.06,210720.0,15.07,15.07,15.06,15.06,210720.0
2015-06-11 14:45:00,15.06,15.06,15.05,15.05,93525.0,15.06,15.06,15.05,15.05,93525.0
2015-06-11 14:50:00,15.06,15.06,15.04,15.05,27810.0,15.06,15.06,15.04,15.05,27810.0
2015-06-11 14:55:00,15.04,15.07,15.04,15.06,71070.0,15.04,15.07,15.04,15.06,71070.0
2015-06-11 15:00:00,15.06,15.08,15.06,15.08,108255.0,15.06,15.08,15.06,15.08,108255.0
2015-06-11 15:05:00,15.08,15.08,15.07,15.08,69525.0,15.08,15.08,15.07,15.08,69525.0
2015-06-11 15:10:00,15.08,15.09,15.08,15.08,46785.0,15.08,15.09,15.08,15.08,46785.0
2015-06-11 15:15:00,15.08,15.08,15.07,15.07,203625.0,15.08,15.08,15.07,15.07,203625.0
2015-06-11 15:20:00,15.08,15.08,15.07,15.07,234945.0,15.08,15.08,15.07,15.07,234945.0
2015-06-11 15:25:00,15.07,15.07,15.05,15.05,139770.0,15.07,15.07,15.05,15.05,139770.0
2015-06-11 15:30:00,15.05,15.06,15.04,15.06,52500.0,15.05,15.06,15.04,15.06,52500.0
2015-06-11 15:35:00,15.06,15.07,15.06,15.07,61500.0,15.06,15.07,15.06,15.07,61500.0
2015-06-11 15:40:00,15.07,15.07,15.06,15.06,49605.0,15.07,15.07,15.06,15.06,49605.0
2015-06-11 15:45:00,15.06,15.07,15.05,15.05,63330.0,15.06,15.07,15.05,15.05,63330.0
2015-06-11 15:50:00,15.05,15.05,15.04,15.04,105075.0,15.05,15.05,15.04,15.04,105075.0
2015-06-11 15:55:00,15.04,15.07,15.04,15.07,182610.0,15.04,15.07,15.04,15.07,182610.0
2015-06-12 09:30:00,15.01,15.03,15.0,15.03,130440.0,15.01,15.03,15.0,15.03,130440.0
2015-06-12 09:35:00,15.05,15.06,15.03,15.03,60540.0,15.05,15.06,15.03,15.03,60540.0
2015-06-12 09:40:00,15.02,15.02,14.99,14.99,75135.0,15.02,15.02,14.99,14.99,75135.0
2015-06-12 09:45:00,14.99,15.04,14.99,15.04,25500.0,14.99,15.04,14.99,15.04,25500.0
2015-06-12 09:50:00,15.02,15.02,15.01,15.02,27285.0,15.02,15.02,15.01,15.02,27285.0
2015-06-12 09:55:00,15.02,15.04,15.01,15.03,159000.0,15.02,15.04,15.01,15.03,159000.0
2015-06-12 10:00:00,15.04,15.07,15.03,15.07,108780.0,15.04,15.07,15.03,15.07,108780.0
2015-06-12 10:05:00,15.07,15.09,15.07,15.08,25500.0,15.07,15.09,15.07,15.08,25500.0
2015-06-12 10:10:00,15.08,15.08,15.06,15.07,25785.0,15.08,15.08,15.06,15.07,25785.0
2015-06-12 10:15:00,15.07,15.08,15.04,15.05,41295.0,15.07,15.08,15.04,15.05,41295.0
2015-06-12 10:20:00,15.05,15.07,15.04,15.07,31500.0,15.05,15.07,15.04,15.07,31500.0
2015-06-12 10:25:00,15.08,15.08,15.07,15.08,12000.0,15.08,15.08,15.07,15.08,12000.0
2015-06-12 10:30:00,15.06,15.08,15.04,15.04,25500.0,15.06,15.08,15.04,15.04,25500.0
2015-06-12 10:35:00,15.03,15.03,15.01,15.02,15045.0,15.03,15.03,15.01,15.02,15045.0
2015-06-12 10:40:00,15.02,15.03,15.0,15.03,24000.0,15.02,15.03,15.0,15.03,24000.0
2015-06-12 10:45:00,15.03,15.03,15.01,15.01,25500.0,15.03,15.03,15.01,15.01,25500.0
2015-06-12 10:50:00,15.01,15.02,15.01,15.01,16905.0,15.01,15.02,15.01,15.01,16905.0
2015-06-12 10:55:00,15.01,15.01,14.99,14.99,37500.0,15.01,15.01,14.99,14.99,37500.0
2015-06-12 11:00:00,14.98,14.99,14.98,14.99,21000.0,14.98,14.99,14.98,14.99,21000.0
2015-06-12 11:05:00,14.99,15.01,14.99,15.01,58830.0,14.99,15.01,14.99,15.01,58830.0
2015-06-12 11:10:00,15.0,15.02,15.0,15.02,22185.0,15.0,15.02,15.0,15.02,22185.0
2015-06-12 11:15:00,15.02,15.03,15.01,15.02,37050.0,15.02,15.03,15.01,15.02,37050.0
2015-06-12 11:20:00,15.02,15.05,15.02,15.05,91830.0,15.02,15.05,15.02,15.05,91830.0
2015-06-12 11:25:00,15.05,15.08,15.05,15.07,61170.0,15.05,15.08,15.05,15.07,61170.0
2015-06-12 11:30:00,15.07,15.07,15.06,15.06,19500.0,15.07,15.07,15.06,15.06,19500.0
2015-06-12 11:35:00,15.05,15.06,15.05,15.06,26730.0,15.05,15.06,15.05,15.06,26730.0
2015-06-12 11:40:00,15.06,15.06,15.05,15.06,22500.0,15.06,15.06,15.05,15.06,22500.0
2015-06-12 11:45:00,15.05,15.06,15.04,15.06,33840.0,15.05,15.06,15.04,15.06,33840.0
2015-06-12 11:50:00,15.06,15.07,15.06,15.06,9150.0,15.06,15.07,15.06,15.06,9150.0
2015-06-12 11:55:00,15.06,15.06,15.05,15.05,18000.0,15.06,15.06,15.05,15.05,18000.0
2015-06-12 12:00:00,15.04,15.05,15.04,15.04,68430.0,15.04,15.05,15.04,15.04,68430.0
2015-06-12 12:05:00,15.06,15.06,15.04,15.04,9495.0,15.06,15.06,15.04,15.04,9495.0
2015-06-12 12:10:00,15.04,15.06,15.04,15.05,39930.0,15.04,15.06,15.04,15.05,39930.0
2015-06-12 12:15:00,15.04,15.05,15.04,15.05,19275.0,15.04,15.05,15.04,15.05,19275.0
2015-06-12 12:20:00,15.06,15.08,15.06,15.06,36000.0,15.06,15.08,15.06,15.06,36000.0
2015-06-12 12:25:00,15.06,15.07,15.06,15.06,88275.0,15.06,15.07,15.06,15.06,88275.0
2015-06-12 12:30:00,15.07,15.07,15.07,15.07,24000.0,15.07,15.07,15.07,15.07,24000.0
2015-06-12 12:35:00,15.07,15.07,15.07,15.07,9000.0,15.07,15.07,15.07,15.07,9000.0
2015-06-12 12:40:00,15.06,15.07,15.05,15.05,12000.0,15.06,15.07,15.05,15.05,12000.0
2015-06-12 12:45:00,15.06,15.07,15.06,15.07,22920.0,15.06,15.07,15.06,15.07,22920.0
2015-06-12 12:50:00,15.07,15.07,15.06,15.06,16500.0,15.07,15.07,15.06,15.06,16500.0
2015-06-12 12:55:00,15.06,15.07,15.06,15.07,10500.0,15.06,15.07,15.06,15.07,10500.0
2015-06-12 13:00:00,15.06,15.06,15.05,15.06,28500.0,15.06,15.06,15.05,15.06,28500.0
2015-06-12 13:05:00,15.07,15.07,15.07,15.07,9000.0,15.07,15.07,15.07,15.07,9000.0
2015-06-12 13:10:00,15.06,15.07,15.06,15.07,15375.0,15.06,15.07,15.06,15.07,15375.0
2015-06-12 13:15:00,15.06,15.06,15.06,15.06,16500.0,15.06,15.06,15.06,15.06,16500.0
2015-06-12 13:20:00,15.05,15.06,15.04,15.04,33030.0,15.05,15.06,15.04,15.04,33030.0
2015-06-12 13:25:00,15.04,15.04,15.04,15.04,13500.0,15.04,15.04,15.04,15.04,13500.0
2015-06-12 13:30:00,15.05,15.07,15.05,15.05,28800.0,15.05,15.07,15.05,15.05,28800.0
2015-06-12 13:35:00,15.05,15.05,15.05,15.05,3000.0,15.05,15.05,15.05,15.05,3000.0
2015-06-12 13:40:00,15.06,15.06,15.05,15.05,15000.0,15.06,15.06,15.05,15.05,15000.0
2015-06-12 13:45:00,15.04,15.04,15.04,15.04,11250.0,15.04,15.04,15.04,15.04,11250.0
2015-06-12 13:50:00,15.04,15.05,15.04,15.05,13500.0,15.04,15.05,15.04,15.05,13500.0
2015-06-12 13:55:00,15.04,15.05,15.04,15.05,34500.0,15.04,15.05,15.04,15.05,34500.0
2015-06-12 14:00:00,15.05,15.05,15.05,15.05,31005.0,15.05,15.05,15.05,15.05,31005.0
2015-06-12 14:05:00,15.04,15.04,15.04,15.04,28500.0,15.04,15.04,15.04,15.04,28500.0
2015-06-12 14:10:00,15.03,15.04,15.03,15.03,12000.0,15.03,15.04,15.03,15.03,12000.0
2015-06-12 14:15:00,15.03,15.04,15.03,15.04,52500.0,15.03,15.04,15.03,15.04,52500.0
2015-06-12 14:20:00,15.03,15.03,15.03,15.03,24000.0,15.03,15.03,15.03,15.03,24000.0
2015-06-12 14:25:00,15.03,15.04,15.03,15.03,82500.0,15.03,15.04,15.03,15.03,82500.0
2015-06-12 14:30:00,15.03,15.04,15.01,15.01,132090.0,15.03,15.04,15.01,15.01,132090.0
2015-06-12 14:35:00,15.01,15.02,15.0,15.02,52650.0,15.01,15.02,15.0,15.02,52650.0
2015-06-12 14:40:00,15.02,15.03,15.02,15.03,69825.0,15.02,15.03,15.02,15.03,69825.0
2015-06-12 14:45:00,15.02,15.03,15.02,15.03,211725.0,15.02,15.03,15.02,15.03,211725.0
2015-06-12 14:50:00,15.02,15.03,15.01,15.02,202995.0,15.02,15.03,15.01,15.02,202995.0
2015-06-12 14:55:00,15.02,15.03,15.01,15.02,124500.0,15.02,15.03,15.01,15.02,124500.0
2015-06-12 15:00:00,15.02,15.03,15.01,15.02,242370.0,15.02,15.03,15.01,15.02,242370.0
2015-06-12 15:05:00,15.03,15.04,15.02,15.04,76725.0,15.03,15.04,15.02,15.04,76725.0
2015-06-12 15:10:00,15.04,15.04,15.03,15.03,18000.0,15.04,15.04,15.03,15.03,18000.0
2015-06-12 15:15:00,15.04,15.04,15.03,15.04,18150.0,15.04,15.04,15.03,15.04,18150.0
2015-06-12 15:20:00,15.04,15.05,15.04,15.05,16680.0,15.04,15.05,15.04,15.05,16680.0
2015-06-12 15:25:00,15.05,15.06,15.05,15.05,69000.0,15.05,15.06,15.05,15.05,69000.0
2015-06-12 15:30:00,15.05,15.06,15.05,15.06,114105.0,15.05,15.06,15.05,15.06,114105.0
2015-06-12 15:35:00,15.06,15.06,15.06,15.06,31500.0,15.06,15.06,15.06,15.06,31500.0
2015-06-12 15:40:00,15.05,15.06,15.05,15.05,22665.0,15.05,15.06,15.05,15.05,22665.0
2015-06-12 15:45:00,15.05,15.06,15.05,15.05,45195.0,15.05,15.06,15.05,15.05,45195.0
2015-06-12 15:50:00,15.05,15.05,15.03,15.05,89430.0,15.05,15.05,15.03,15.05,89430.0
2015-06-12 15:55:00,15.05,15.05,15.02,15.03,395025.0,15.05,15.05,15.02,15.03,395025.0
2015-06-15 09:30:00,14.92,14.97,14.87,14.96,145995.0,14.92,14.97,14.87,14.96,145995.0
2015-06-15 09:35:00,14.96,14.96,14.95,14.95,25200.0,14.96,14.96,14.95,14.95,25200.0
2015-06-15 09:40:00,14.96,14.97,14.94,14.94,19500.0,14.96,14.97,14.94,14.94,19500.0
2015-06-15 09:45:00,14.95,14.95,14.86,14.86,44250.0,14.95,14.95,14.86,14.86,44250.0
2015-06-15 09:50:00,14.87,14.89,14.86,14.89,85305.0,14.87,14.89,14.86,14.89,85305.0
2015-06-15 09:55:00,14.88,14.89,14.87,14.88,80880.0,14.88,14.89,14.87,14.88,80880.0
2015-06-15 10:00:00,14.88,14.89,14.87,14.88,63990.0,14.88,14.89,14.87,14.88,63990.0
2015-06-15 10:05:00,14.89,14.89,14.86,14.87,113820.0,14.89,14.89,14.86,14.87,113820.0
2015-06-15 10:10:00,14.88,14.88,14.84,14.86,114915.0,14.88,14.88,14.84,14.86,114915.0
2015-06-15 10:15:00,14.87,14.87,14.81,14.81,104460.0,14.87,14.87,14.81,14.81,104460.0
2015-06-15 10:20:00,14.82,14.84,14.81,14.82,109680.0,14.82,14.84,14.81,14.82,109680.0
2015-06-15 10:25:00,14.82,14.84,14.81,14.83,133635.0,14.82,14.84,14.81,14.83,133635.0
2015-06-15 10:30:00,14.83,14.85,14.82,14.85,43500.0,14.83,14.85,14.82,14.85,43500.0
2015-06-15 10:35:00,14.85,14.88,14.85,14.88,21000.0,14.85,14.88,14.85,14.88,21000.0
2015-06-15 10:40:00,14.88,14.89,14.88,14.88,18750.0,14.88,14.89,14.88,14.88,18750.0
2015-06-15 10:45:00,14.87,14.89,14.87,14.88,28920.0,14.87,14.89,14.87,14.88,28920.0
2015-06-15 10:50:00,14.89,14.89,14.88,14.89,23940.0,14.89,14.89,14.88,14.89,23940.0
2015-06-15 10:55:00,14.89,14.9,14.89,14.9,21000.0,14.89,14.9,14.89,14.9,21000.0
2015-06-15 11:00:00,14.91,14.94,14.91,14.92,40260.0,14.91,14.94,14.91,14.92,40260.0
2015-06-15 11:05:00,14.92,14.94,14.92,14.94,125250.0,14.92,14.94,14.92,14.94,125250.0
2015-06-15 11:10:00,14.93,14.98,14.93,14.98,205080.0,14.93,14.98,14.93,14.98,205080.0
2015-06-15 11:15:00,14.97,14.99,14.97,14.97,34095.0,14.97,14.99,14.97,14.97,34095.0
2015-06-15 11:20:00,14.97,14.97,14.93,14.94,59595.0,14.97,14.97,14.93,14.94,59595.0
2015-06-15 11:25:00,14.94,14.94,14.91,14.92,33570.0,14.94,14.94,14.91,14.92,33570.0
2015-06-15 11:30:00,14.91,14.92,14.91,14.91,115050.0,14.91,14.92,14.91,14.91,115050.0
2015-06-15 11:35:00,14.91,14.92,14.9,14.91,67500.0,14.91,14.92,14.9,14.91,67500.0
2015-06-15 11:40:00,14.92,14.92,14.92,14.92,13560.0,14.92,14.92,14.92,14.92,13560.0
2015-06-15 11:45:00,14.92,14.93,14.92,14.93,24645.0,14.92,14.93,14.92,14.93,24645.0
2015-06-15 11:50:00,14.94,14.94,14.93,14.93,13500.0,14.94,14.94,14.93,14.93,13500.0
2015-06-15 11:55:00,14.93,14.93,14.91,14.91,22500.0,14.93,14.93,14.91,14.91,22500.0
2015-06-15 12:00:00,14.91,14.92,14.91,14.92,24000.0,14.91,14.92,14.91,14.92,24000.0
2015-06-15 12:05:00,14.92,14.92,14.92,14.92,28500.0,14.92,14.92,14.92,14.92,28500.0
2015-06-15 12:10:00,14.92,14.92,14.9,14.91,11250.0,14.92,14.92,14.9,14.91,11250.0
2015-06-15 12:15:00,14.91,14.91,14.91,14.91,8925.0,14.91,14.91,14.91,14.91,8925.0
2015-06-15 12:20:00,14.91,14.91,14.91,14.91,12990.0,14.91,14.91,14.91,14.91,12990.0
2015-06-15 12:25:00,14.9,14.9,14.89,14.89,9000.0,14.9,14.9,14.89,14.89,9000.0
2015-06-15 12:30:00,14.89,14.9,14.89,14.9,22005.0,14.89,14.9,14.89,14.9,22005.0
2015-06-15 12:35:00,14.89,14.9,14.89,14.9,162000.0,14.89,14.9,14.89,14.9,162000.0
2015-06-15 12:40:00,14.9,14.9,14.9,14.9,22500.0,14.9,14.9,14.9,14.9,22500.0
2015-06-15 12:45:00,14.9,14.92,14.9,14.92,24000.0,14.9,14.92,14.9,14.92,24000.0
2015-06-15 12:50:00,14.92,14.93,14.92,14.92,19500.0,14.92,14.93,14.92,14.92,19500.0
2015-06-15 12:55:00,14.91,14.91,14.9,14.91,35520.0,14.91,14.91,14.9,14.91,35520.0
2015-06-15 13:00:00,14.91,14.91,14.91,14.91,0.0,14.91,14.91,14.91,14.91,0.0
2015-06-15 13:05:00,14.91,14.91,14.9,14.9,28500.0,14.91,14.91,14.9,14.9,28500.0
2015-06-15 13:10:00,14.9,14.92,14.9,14.91,39000.0,14.9,14.92,14.9,14.91,39000.0
2015-06-15 13:15:00,14.92,14.93,14.91,14.92,40500.0,14.92,14.93,14.91,14.92,40500.0
2015-06-15 13:20:00,14.92,14.92,14.92,14.92,19500.0,14.92,14.92,14.92,14.92,19500.0
2015-06-15 13:25:00,14.91,14.93,14.91,14.93,21000.0,14.91,14.93,14.91,14.93,21000.0
2015-06-15 13:30:00,14.91,14.92,14.91,14.92,22935.0,14.91,14.92,14.91,14.92,22935.0
2015-06-15 13:35:00,14.92,14.92,14.9,14.91,22500.0,14.92,14.92,14.9,14.91,22500.0
2015-06-15 13:40:00,14.9,14.9,14.88,14.89,18945.0,14.9,14.9,14.88,14.89,18945.0
2015-06-15 13:45:00,14.89,14.89,14.89,14.89,10500.0,14.89,14.89,14.89,14.89,10500.0
2015-06-15 13:50:00,14.9,14.94,14.89,14.89,79680.0,14.9,14.94,14.89,14.89,79680.0
2015-06-15 13:55:00,14.9,14.91,14.89,14.91,33000.0,14.9,14.91,14.89,14.91,33000.0
2015-06-15 14:00:00,14.91,14.91,14.9,14.9,52530.0,14.91,14.91,14.9,14.9,52530.0
2015-06-15 14:05:00,14.9,14.91,14.9,14.9,27000.0,14.9,14.91,14.9,14.9,27000.0
2015-06-15 14:10:00,14.91,14.91,14.91,14.91,15000.0,14.91,14.91,14.91,14.91,15000.0
2015-06-15 14:15:00,14.92,14.93,14.91,14.92,82500.0,14.92,14.93,14.91,14.92,82500.0
2015-06-15 14:20:00,14.92,14.94,14.92,14.93,57045.0,14.92,14.94,14.92,14.93,57045.0
2015-06-15 14:25:00,14.94,14.94,14.93,14.93,21000.0,14.94,14.94,14.93,14.93,21000.0
2015-06-15 14:30:00,14.93,14.94,14.93,14.93,37125.0,14.93,14.94,14.93,14.93,37125.0
2015-06-15 14:35:00,14.93,14.93,14.92,14.92,12000.0,14.93,14.93,14.92,14.92,12000.0
2015-06-15 14:40:00,14.92,14.93,14.92,14.93,30270.0,14.92,14.93,14.92,14.93,30270.0
2015-06-15 14:45:00,14.93,14.93,14.93,14.93,45000.0,14.93,14.93,14.93,14.93,45000.0
2015-06-15 14:50:00,14.92,14.93,14.91,14.91,58530.0,14.92,14.93,14.91,14.91,58530.0
2015-06-15 14:55:00,14.91,14.92,14.91,14.92,30000.0,14.91,14.92,14.91,14.92,30000.0
2015-06-15 15:00:00,14.92,14.92,14.89,14.89,261300.0,14.92,14.92,14.89,14.89,261300.0
2015-06-15 15:05:00,14.89,14.9,14.88,14.89,264930.0,14.89,14.9,14.88,14.89,264930.0
2015-06-15 15:10:00,14.89,14.91,14.88,14.9,352110.0,14.89,14.91,14.88,14.9,352110.0
2015-06-15 15:15:00,14.9,14.9,14.89,14.9,206985.0,14.9,14.9,14.89,14.9,206985.0
2015-06-15 15:20:00,14.9,14.92,14.89,14.91,189675.0,14.9,14.92,14.89,14.91,189675.0
2015-06-15 15:25:00,14.9,14.92,14.9,14.92,101970.0,14.9,14.92,14.9,14.92,101970.0
2015-06-15 15:30:00,14.92,14.92,14.91,14.92,79590.0,14.92,14.92,14.91,14.92,79590.0
2015-06-15 15:35:00,14.92,14.92,14.91,14.92,60915.0,14.92,14.92,14.91,14.92,60915.0
2015-06-15 15:40:00,14.92,14.92,14.9,14.91,64245.0,14.92,14.92,14.9,14.91,64245.0
2015-06-15 15:45:00,14.91,14.92,14.89,14.9,163500.0,14.91,14.92,14.89,14.9,163500.0
2015-06-15 15:50:00,14.9,14.9,14.88,14.89,192060.0,14.9,14.9,14.88,14.89,192060.0
2015-06-15 15:55:00,14.89,14.9,14.88,14.89,462465.0,14.89,14.9,14.88,14.89,462465.0
2015-06-16 09:30:00,14.9,14.92,14.9,14.92,102270.0,14.9,14.92,14.9,14.92,102270.0
2015-06-16 09:35:00,14.89,14.95,14.89,14.95,28500.0,14.89,14.95,14.89,14.95,28500.0
2015-06-16 09:40:00,14.95,14.96,14.95,14.95,18000.0,14.95,14.96,14.95,14.95,18000.0
2015-06-16 09:45:00,14.92,14.94,14.91,14.91,28725.0,14.92,14.94,14.91,14.91,28725.0
2015-06-16 09:50:00,14.92,14.94,14.92,14.94,28260.0,14.92,14.94,14.92,14.94,28260.0
2015-06-16 09:55:00,14.94,14.95,14.94,14.95,30000.0,14.94,14.95,14.94,14.95,30000.0
2015-06-16 10:00:00,14.95,14.97,14.94,14.96,63000.0,14.95,14.97,14.94,14.96,63000.0
2015-06-16 10:05:00,14.97,14.97,14.96,14.96,24000.0,14.97,14.97,14.96,14.96,24000.0
2015-06-16 10:10:00,14.96,14.96,14.9,14.9,46500.0,14.96,14.96,14.9,14.9,46500.0
2015-06-16 10:15:00,14.9,14.91,14.88,14.91,52020.0,14.9,14.91,14.88,14.91,52020.0
2015-06-16 10:20:00,14.91,14.94,14.91,14.94,45225.0,14.91,14.94,14.91,14.94,45225.0
2015-06-16 10:25:00,14.94,14.94,14.92,14.92,19500.0,14.94,14.94,14.92,14.92,19500.0
2015-06-16 10:30:00,14.92,14.94,14.92,14.93,51285.0,14.92,14.94,14.92,14.93,51285.0
2015-06-16 10:35:00,14.94,14.95,14.94,14.94,19500.0,14.94,14.95,14.94,14.94,19500.0
2015-06-16 10:40:00,14.94,14.96,14.94,14.96,24000.0,14.94,14.96,14.94,14.96,24000.0
2015-06-16 10:45:00,14.96,14.96,14.95,14.95,15000.0,14.96,14.96,14.95,14.95,15000.0
2015-06-16 10:50:00,14.95,14.96,14.94,14.95,27000.0,14.95,14.96,14.94,14.95,27000.0
2015-06-16 10:55:00,14.94,14.94,14.93,14.93,15000.0,14.94,14.94,14.93,14.93,15000.0
2015-06-16 11:00:00,14.93,14.94,14.93,14.94,4500.0,14.93,14.94,14.93,14.94,4500.0
2015-06-16 11:05:00,14.95,14.95,14.95,14.95,10260.0,14.95,14.95,14.95,14.95,10260.0
2015-06-16 11:10:00,14.97,14.98,14.97,14.97,45960.0,14.97,14.98,14.97,14.97,45960.0
2015-06-16 11:15:00,14.97,14.98,14.96,14.97,22500.0,14.97,14.98,14.96,14.97,22500.0
2015-06-16 11:20:00,14.97,14.97,14.97,14.97,10500.0,14.97,14.97,14.97,14.97,10500.0
2015-06-16 11:25:00,14.97,14.97,14.97,14.97,9000.0,14.97,14.97,14.97,14.97,9000.0
2015-06-16 11:30:00,14.97,14.97,14.97,14.97,7500.0,14.97,14.97,14.97,14.97,7500.0
2015-06-16 11:35:00,14.97,14.98,14.96,14.97,31500.0,14.97,14.98,14.96,14.97,31500.0
2015-06-16 11:40:00,14.97,14.98,14.97,14.97,43500.0,14.97,14.98,14.97,14.97,43500.0
2015-06-16 11:45:00,14.97,14.98,14.97,14.98,110970.0,14.97,14.98,14.97,14.98,110970.0
2015-06-16 11:50:00,14.98,14.99,14.98,14.99,6000.0,14.98,14.99,14.98,14.99,6000.0
2015-06-16 11:55:00,14.99,14.99,14.99,14.99,9000.0,14.99,14.99,14.99,14.99,9000.0
2015-06-16 12:00:00,14.99,14.99,14.98,14.98,13500.0,14.99,14.99,14.98,14.98,13500.0
2015-06-16 12:05:00,14.99,14.99,14.99,14.99,12285.0,14.99,14.99,14.99,14.99,12285.0
2015-06-16 12:10:00,14.99,15.01,14.99,15.0,41790.0,14.99,15.01,14.99,15.0,41790.0
2015-06-16 12:15:00,15.0,15.02,15.0,15.02,174060.0,15.0,15.02,15.0,15.02,174060.0
2015-06-16 12:20:00,15.03,15.04,15.03,15.04,40500.0,15.03,15.04,15.03,15.04,40500.0
2015-06-16 12:25:00,15.03,15.04,15.03,15.04,21690.0,15.03,15.04,15.03,15.04,21690.0
2015-06-16 12:30:00,15.04,15.04,15.03,15.03,33540.0,15.04,15.04,15.03,15.03,33540.0
2015-06-16 12:35:00,15.03,15.03,15.02,15.02,90855.0,15.03,15.03,15.02,15.02,90855.0
2015-06-16 12:40:00,15.03,15.03,15.01,15.03,365010.0,15.03,15.03,15.01,15.03,365010.0
2015-06-16 12:45:00,15.03,15.04,15.03,15.03,37500.0,15.03,15.04,15.03,15.03,37500.0
2015-06-16 12:50:00,15.03,15.03,15.03,15.03,9000.0,15.03,15.03,15.03,15.03,9000.0
2015-06-16 12:55:00,15.03,15.04,15.03,15.04,33000.0,15.03,15.04,15.03,15.04,33000.0
2015-06-16 13:00:00,15.04,15.05,15.04,15.04,24000.0,15.04,15.05,15.04,15.04,24000.0
2015-06-16 13:05:00,15.04,15.05,15.03,15.04,134685.0,15.04,15.05,15.03,15.04,134685.0
2015-06-16 13:10:00,15.04,15.04,15.04,15.04,40065.0,15.04,15.04,15.04,15.04,40065.0
2015-06-16 13:15:00,15.04,15.04,15.02,15.03,102000.0,15.04,15.04,15.02,15.03,102000.0
2015-06-16 13:20:00,15.03,15.03,15.02,15.02,3000.0,15.03,15.03,15.02,15.02,3000.0
2015-06-16 13:25:00,15.04,15.04,15.04,15.04,19500.0,15.04,15.04,15.04,15.04,19500.0
2015-06-16 13:30:00,15.04,15.05,15.02,15.02,170640.0,15.04,15.05,15.02,15.02,170640.0
2015-06-16 13:35:00,15.02,15.02,15.02,15.02,13500.0,15.02,15.02,15.02,15.02,13500.0
2015-06-16 13:40:00,15.03,15.03,15.02,15.02,22650.0,15.03,15.03,15.02,15.02,22650.0
2015-06-16 13:45:00,15.02,15.03,15.02,15.03,10500.0,15.02,15.03,15.02,15.03,10500.0
2015-06-16 13:50:00,15.03,15.03,15.03,15.03,19500.0,15.03,15.03,15.03,15.03,19500.0
2015-06-16 13:55:00,15.03,15.05,15.03,15.03,39000.0,15.03,15.05,15.03,15.03,39000.0
2015-06-16 14:00:00,15.04,15.05,15.04,15.05,37470.0,15.04,15.05,15.04,15.05,37470.0
2015-06-16 14:05:00,15.05,15.07,15.05,15.07,54195.0,15.05,15.07,15.05,15.07,54195.0
2015-06-16 14:10:00,15.06,15.06,15.05,15.06,51000.0,15.06,15.06,15.05,15.06,51000.0
2015-06-16 14:15:00,15.06,15.08,15.06,15.08,36210.0,15.06,15.08,15.06,15.08,36210.0
2015-06-16 14:20:00,15.08,15.09,15.08,15.09,48210.0,15.08,15.09,15.08,15.09,48210.0
2015-06-16 14:25:00,15.09,15.1,15.08,15.09,52500.0,15.09,15.1,15.08,15.09,52500.0
2015-06-16 14:30:00,15.08,15.09,15.08,15.09,48690.0,15.08,15.09,15.08,15.09,48690.0
2015-06-16 14:35:00,15.09,15.09,15.08,15.08,34320.0,15.09,15.09,15.08,15.08,34320.0
2015-06-16 14:40:00,15.08,15.09,15.08,15.08,125610.0,15.08,15.09,15.08,15.08,125610.0
2015-06-16 14:45:00,15.09,15.09,15.08,15.08,98040.0,15.09,15.09,15.08,15.08,98040.0
2015-06-16 14:50:00,15.07,15.08,15.07,15.08,28245.0,15.07,15.08,15.07,15.08,28245.0
2015-06-16 14:55:00,15.09,15.09,15.08,15.08,46500.0,15.09,15.09,15.08,15.08,46500.0
2015-06-16 15:00:00,15.08,15.08,15.08,15.08,49455.0,15.08,15.08,15.08,15.08,49455.0
2015-06-16 15:05:00,15.08,15.08,15.07,15.07,64410.0,15.08,15.08,15.07,15.07,64410.0
2015-06-16 15:10:00,15.07,15.08,15.06,15.06,44805.0,15.07,15.08,15.06,15.06,44805.0
2015-06-16 15:15:00,15.06,15.07,15.06,15.06,62070.0,15.06,15.07,15.06,15.06,62070.0
2015-06-16 15:20:00,15.06,15.07,15.06,15.06,27180.0,15.06,15.07,15.06,15.06,27180.0
2015-06-16 15:25:00,15.07,15.07,15.06,15.07,67665.0,15.07,15.07,15.06,15.07,67665.0
2015-06-16 15:30:00,15.07,15.08,15.07,15.07,181785.0,15.07,15.08,15.07,15.07,181785.0
2015-06-16 15:35:00,15.07,15.09,15.07,15.09,59850.0,15.07,15.09,15.07,15.09,59850.0
2015-06-16 15:40:00,15.09,15.09,15.07,15.07,63075.0,15.09,15.09,15.07,15.07,63075.0
2015-06-16 15:45:00,15.07,15.09,15.07,15.07,89625.0,15.07,15.09,15.07,15.07,89625.0
2015-06-16 15:50:00,15.07,15.07,15.06,15.07,103845.0,15.07,15.07,15.06,15.07,103845.0
2015-06-16 15:55:00,15.06,15.06,15.06,15.06,228285.0,15.06,15.06,15.06,15.06,228285.0
2015-06-17 09:30:00,15.14,15.18,15.07,15.18,131985.0,15.14,15.18,15.07,15.18,131985.0
2015-06-17 09:35:00,15.18,15.18,15.16,15.17,41715.0,15.18,15.18,15.16,15.17,41715.0
2015-06-17 09:40:00,15.15,15.15,15.14,15.14,23250.0,15.15,15.15,15.14,15.14,23250.0
2015-06-17 09:45:00,15.12,15.16,15.12,15.13,36750.0,15.12,15.16,15.12,15.13,36750.0
2015-06-17 09:50:00,15.13,15.13,15.07,15.07,46635.0,15.13,15.13,15.07,15.07,46635.0
2015-06-17 09:55:00,15.07,15.11,15.07,15.11,54750.0,15.07,15.11,15.07,15.11,54750.0
2015-06-17 10:00:00,15.11,15.14,15.11,15.12,27750.0,15.11,15.14,15.11,15.12,27750.0
2015-06-17 10:05:00,15.12,15.14,15.12,15.12,28500.0,15.12,15.14,15.12,15.12,28500.0
2015-06-17 10:10:00,15.11,15.11,15.08,15.08,37500.0,15.11,15.11,15.08,15.08,37500.0
2015-06-17 10:15:00,15.08,15.1,15.08,15.08,107385.0,15.08,15.1,15.08,15.08,107385.0
2015-06-17 10:20:00,15.08,15.1,15.08,15.1,9000.0,15.08,15.1,15.08,15.1,9000.0
2015-06-17 10:25:00,15.1,15.1,15.08,15.09,16500.0,15.1,15.1,15.08,15.09,16500.0
2015-06-17 10:30:00,15.1,15.1,15.09,15.1,16500.0,15.1,15.1,15.09,15.1,16500.0
2015-06-17 10:35:00,15.1,15.11,15.09,15.09,15045.0,15.1,15.11,15.09,15.09,15045.0
2015-06-17 10:40:00,15.09,15.1,15.09,15.1,25500.0,15.09,15.1,15.09,15.1,25500.0
2015-06-17 10:45:00,15.1,15.11,15.1,15.11,33720.0,15.1,15.11,15.1,15.11,33720.0
2015-06-17 10:50:00,15.11,15.12,15.1,15.1,22680.0,15.11,15.12,15.1,15.1,22680.0
2015-06-17 10:55:00,15.1,15.11,15.1,15.11,15000.0,15.1,15.11,15.1,15.11,15000.0
2015-06-17 11:00:00,15.1,15.1,15.1,15.1,10500.0,15.1,15.1,15.1,15.1,10500.0
2015-06-17 11:05:00,15.09,15.09,15.08,15.09,45000.0,15.09,15.09,15.08,15.09,45000.0
2015-06-17 11:10:00,15.08,15.1,15.06,15.07,259860.0,15.08,15.1,15.06,15.07,259860.0
2015-06-17 11:15:00,15.07,15.08,15.07,15.07,127470.0,15.07,15.08,15.07,15.07,127470.0
2015-06-17 11:20:00,15.06,15.07,15.05,15.06,81870.0,15.06,15.07,15.05,15.06,81870.0
2015-06-17 11:25:00,15.06,15.06,15.02,15.02,41070.0,15.06,15.06,15.02,15.02,41070.0
2015-06-17 11:30:00,15.03,15.04,15.03,15.04,21000.0,15.03,15.04,15.03,15.04,21000.0
2015-06-17 11:35:00,15.04,15.05,15.03,15.04,31500.0,15.04,15.05,15.03,15.04,31500.0
2015-06-17 11:40:00,15.03,15.05,15.03,15.04,26100.0,15.03,15.05,15.03,15.04,26100.0
2015-06-17 11:45:00,15.03,15.04,15.03,15.04,18750.0,15.03,15.04,15.03,15.04,18750.0
2015-06-17 11:50:00,15.03,15.07,15.03,15.07,28410.0,15.03,15.07,15.03,15.07,28410.0
2015-06-17 11:55:00,15.07,15.07,15.06,15.06,10500.0,15.07,15.07,15.06,15.06,10500.0
2015-06-17 12:00:00,15.06,15.06,15.05,15.06,24345.0,15.06,15.06,15.05,15.06,24345.0
2015-06-17 12:05:00,15.05,15.06,15.04,15.04,21000.0,15.05,15.06,15.04,15.04,21000.0
2015-06-17 12:10:00,15.04,15.05,15.04,15.04,15000.0,15.04,15.05,15.04,15.04,15000.0
2015-06-17 12:15:00,15.04,15.04,15.03,15.03,14250.0,15.04,15.04,15.03,15.03,14250.0
2015-06-17 12:20:00,15.04,15.04,15.03,15.03,34650.0,15.04,15.04,15.03,15.03,34650.0
2015-06-17 12:25:00,15.03,15.03,15.02,15.02,107280.0,15.03,15.03,15.02,15.02,107280.0
2015-06-17 12:30:00,15.03,15.03,15.02,15.02,177870.0,15.03,15.03,15.02,15.02,177870.0
2015-06-17 12:35:00,15.02,15.02,15.01,15.01,23940.0,15.02,15.02,15.01,15.01,23940.0
2015-06-17 12:40:00,15.01,15.01,14.98,14.98,163920.0,15.01,15.01,14.98,14.98,163920.0
2015-06-17 12:45:00,14.98,14.99,14.98,14.98,31500.0,14.98,14.99,14.98,14.98,31500.0
2015-06-17 12:50:00,14.98,14.98,14.96,14.96,10500.0,14.98,14.98,14.96,14.96,10500.0
2015-06-17 12:55:00,14.96,14.97,14.95,14.96,149280.0,14.96,14.97,14.95,14.96,149280.0
2015-06-17 13:00:00,14.96,15.0,14.96,15.0,52920.0,14.96,15.0,14.96,15.0,52920.0
2015-06-17 13:05:00,15.0,15.0,14.98,14.98,93750.0,15.0,15.0,14.98,14.98,93750.0
2015-06-17 13:10:00,14.99,15.01,14.99,15.01,27000.0,14.99,15.01,14.99,15.01,27000.0
2015-06-17 13:15:00,15.0,15.0,14.98,14.99,16500.0,15.0,15.0,14.98,14.99,16500.0
2015-06-17 13:20:00,14.99,15.0,14.99,14.99,89910.0,14.99,15.0,14.99,14.99,89910.0
2015-06-17 13:25:00,14.99,14.99,14.98,14.98,12000.0,14.99,14.99,14.98,14.98,12000.0
2015-06-17 13:30:00,14.97,14.98,14.97,14.97,22500.0,14.97,14.98,14.97,14.97,22500.0
2015-06-17 13:35:00,14.97,14.97,14.97,14.97,25500.0,14.97,14.97,14.97,14.97,25500.0
2015-06-17 13:40:00,14.97,14.98,14.97,14.98,27000.0,14.97,14.98,14.97,14.98,27000.0
2015-06-17 13:45:00,14.97,14.98,14.97,14.98,15000.0,14.97,14.98,14.97,14.98,15000.0
2015-06-17 13:50:00,14.98,14.99,14.98,14.99,12000.0,14.98,14.99,14.98,14.99,12000.0
2015-06-17 13:55:00,14.99,15.0,14.99,14.99,24105.0,14.99,15.0,14.99,14.99,24105.0
2015-06-17 14:00:00,14.98,15.06,14.94,15.05,81915.0,14.98,15.06,14.94,15.05,81915.0
2015-06-17 14:05:00,15.04,15.05,15.02,15.04,27000.0,15.04,15.05,15.02,15.04,27000.0
2015-06-17 14:10:00,15.04,15.06,15.04,15.05,22500.0,15.04,15.06,15.04,15.05,22500.0
2015-06-17 14:15:00,15.06,15.06,15.04,15.04,45315.0,15.06,15.06,15.04,15.04,45315.0
2015-06-17 14:20:00,15.02,15.04,15.02,15.02,22500.0,15.02,15.04,15.02,15.02,22500.0
2015-06-17 14:25:00,15.03,15.04,15.02,15.02,28920.0,15.03,15.04,15.02,15.02,28920.0
2015-06-17 14:30:00,15.02,15.06,15.02,15.05,65820.0,15.02,15.06,15.02,15.05,65820.0
2015-06-17 14:35:00,15.04,15.06,15.04,15.06,30285.0,15.04,15.06,15.04,15.06,30285.0
2015-06-17 14:40:00,15.06,15.1,15.06,15.09,44325.0,15.06,15.1,15.06,15.09,44325.0
2015-06-17 14:45:00,15.09,15.1,15.09,15.1,32385.0,15.09,15.1,15.09,15.1,32385.0
2015-06-17 14:50:00,15.09,15.11,15.09,15.11,30000.0,15.09,15.11,15.09,15.11,30000.0
2015-06-17 14:55:00,15.1,15.1,15.09,15.1,27000.0,15.1,15.1,15.09,15.1,27000.0
2015-06-17 15:00:00,15.09,15.1,15.08,15.08,24000.0,15.09,15.1,15.08,15.08,24000.0
2015-06-17 15:05:00,15.08,15.08,15.07,15.08,25665.0,15.08,15.08,15.07,15.08,25665.0
2015-06-17 15:10:00,15.07,15.09,15.07,15.09,110490.0,15.07,15.09,15.07,15.09,110490.0
2015-06-17 15:15:00,15.09,15.11,15.08,15.09,196440.0,15.09,15.11,15.08,15.09,196440.0
2015-06-17 15:20:00,15.09,15.11,15.08,15.1,181350.0,15.09,15.11,15.08,15.1,181350.0
2015-06-17 15:25:00,15.1,15.11,15.1,15.11,31185.0,15.1,15.11,15.1,15.11,31185.0
2015-06-17 15:30:00,15.1,15.11,15.1,15.1,206445.0,15.1,15.11,15.1,15.1,206445.0
2015-06-17 15:35:00,15.1,15.11,15.09,15.1,57405.0,15.1,15.11,15.09,15.1,57405.0
2015-06-17 15:40:00,15.1,15.1,15.08,15.09,33000.0,15.1,15.1,15.08,15.09,33000.0
2015-06-17 15:45:00,15.08,15.08,15.06,15.07,64860.0,15.08,15.08,15.06,15.07,64860.0
2015-06-17 15:50:00,15.07,15.09,15.07,15.08,67035.0,15.07,15.09,15.07,15.08,67035.0
2015-06-17 15:55:00,15.08,15.09,15.08,15.08,186480.0,15.08,15.09,15.08,15.08,186480.0
2015-06-18 09:30:00,15.1,15.16,15.1,15.13,93705.0,15.1,15.16,15.1,15.13,93705.0
2015-06-18 09:35:00,15.16,15.21,15.14,15.2,83430.0,15.16,15.21,15.14,15.2,83430.0
2015-06-18 09:40:00,15.2,15.2,15.17,15.17,46800.0,15.2,15.2,15.17,15.17,46800.0
2015-06-18 09:45:00,15.17,15.26,15.17,15.26,161535.0,15.17,15.26,15.17,15.26,161535.0
2015-06-18 09:50:00,15.25,15.26,15.22,15.22,48000.0,15.25,15.26,15.22,15.22,48000.0
2015-06-18 09:55:00,15.22,15.24,15.18,15.18,48000.0,15.22,15.24,15.18,15.18,48000.0
2015-06-18 10:00:00,15.18,15.21,15.17,15.2,86145.0,15.18,15.21,15.17,15.2,86145.0
2015-06-18 10:05:00,15.21,15.25,15.21,15.21,96000.0,15.21,15.25,15.21,15.21,96000.0
2015-06-18 10:10:00,15.21,15.21,15.19,15.2,52500.0,15.21,15.21,15.19,15.2,52500.0
2015-06-18 10:15:00,15.2,15.22,15.19,15.19,46500.0,15.2,15.22,15.19,15.19,46500.0
2015-06-18 10:20:00,15.19,15.22,15.19,15.21,55500.0,15.19,15.22,15.19,15.21,55500.0
2015-06-18 10:25:00,15.21,15.23,15.21,15.23,61500.0,15.21,15.23,15.21,15.23,61500.0
2015-06-18 10:30:00,15.23,15.26,15.23,15.25,74520.0,15.23,15.26,15.23,15.25,74520.0
2015-06-18 10:35:00,15.25,15.28,15.24,15.26,203295.0,15.25,15.28,15.24,15.26,203295.0
2015-06-18 10:40:00,15.26,15.27,15.24,15.25,128925.0,15.26,15.27,15.24,15.25,128925.0
2015-06-18 10:45:00,15.25,15.26,15.24,15.25,336285.0,15.25,15.26,15.24,15.25,336285.0
2015-06-18 10:50:00,15.25,15.27,15.25,15.26,158070.0,15.25,15.27,15.25,15.26,158070.0
2015-06-18 10:55:00,15.25,15.27,15.24,15.26,52500.0,15.25,15.27,15.24,15.26,52500.0
2015-06-18 11:00:00,15.26,15.26,15.25,15.25,66000.0,15.26,15.26,15.25,15.25,66000.0
2015-06-18 11:05:00,15.25,15.26,15.24,15.25,48300.0,15.25,15.26,15.24,15.25,48300.0
2015-06-18 11:10:00,15.26,15.26,15.23,15.23,73890.0,15.26,15.26,15.23,15.23,73890.0
2015-06-18 11:15:00,15.24,15.26,15.24,15.25,69000.0,15.24,15.26,15.24,15.25,69000.0
2015-06-18 11:20:00,15.26,15.27,15.24,15.25,227595.0,15.26,15.27,15.24,15.25,227595.0
2015-06-18 11:25:00,15.26,15.29,15.26,15.29,138300.0,15.26,15.29,15.26,15.29,138300.0
2015-06-18 11:30:00,15.29,15.3,15.28,15.3,65925.0,15.29,15.3,15.28,15.3,65925.0
2015-06-18 11:35:00,15.3,15.32,15.3,15.32,39840.0,15.3,15.32,15.3,15.32,39840.0
2015-06-18 11:40:00,15.32,15.32,15.31,15.31,51000.0,15.32,15.32,15.31,15.31,51000.0
2015-06-18 11:45:00,15.31,15.31,15.3,15.31,272445.0,15.31,15.31,15.3,15.31,272445.0
2015-06-18 11:50:00,15.3,15.32,15.3,15.32,233910.0,15.3,15.32,15.3,15.32,233910.0
2015-06-18 11:55:00,15.32,15.33,15.31,15.32,215490.0,15.32,15.33,15.31,15.32,215490.0
2015-06-18 12:00:00,15.31,15.31,15.3,15.31,214365.0,15.31,15.31,15.3,15.31,214365.0
2015-06-18 12:05:00,15.31,15.31,15.29,15.29,68040.0,15.31,15.31,15.29,15.29,68040.0
2015-06-18 12:10:00,15.29,15.29,15.28,15.29,54300.0,15.29,15.29,15.28,15.29,54300.0
2015-06-18 12:15:00,15.29,15.29,15.28,15.29,86205.0,15.29,15.29,15.28,15.29,86205.0
2015-06-18 12:20:00,15.29,15.32,15.28,15.31,44085.0,15.29,15.32,15.28,15.31,44085.0
2015-06-18 12:25:00,15.32,15.32,15.31,15.31,23040.0,15.32,15.32,15.31,15.31,23040.0
2015-06-18 12:30:00,15.32,15.33,15.31,15.33,33000.0,15.32,15.33,15.31,15.33,33000.0
2015-06-18 12:35:00,15.32,15.32,15.29,15.3,31500.0,15.32,15.32,15.29,15.3,31500.0
2015-06-18 12:40:00,15.31,15.31,15.29,15.3,18780.0,15.31,15.31,15.29,15.3,18780.0
2015-06-18 12:45:00,15.3,15.31,15.3,15.3,33255.0,15.3,15.31,15.3,15.3,33255.0
2015-06-18 12:50:00,15.29,15.29,15.27,15.27,42000.0,15.29,15.29,15.27,15.27,42000.0
2015-06-18 12:55:00,15.27,15.28,15.27,15.28,41160.0,15.27,15.28,15.27,15.28,41160.0
2015-06-18 13:00:00,15.27,15.28,15.27,15.28,31770.0,15.27,15.28,15.27,15.28,31770.0
2015-06-18 13:05:00,15.28,15.28,15.26,15.27,37500.0,15.28,15.28,15.26,15.27,37500.0
2015-06-18 13:10:00,15.27,15.28,15.26,15.27,23250.0,15.27,15.28,15.26,15.27,23250.0
2015-06-18 13:15:00,15.27,15.27,15.25,15.25,55500.0,15.27,15.27,15.25,15.25,55500.0
2015-06-18 13:20:00,15.25,15.26,15.25,15.26,30000.0,15.25,15.26,15.25,15.26,30000.0
2015-06-18 13:25:00,15.26,15.26,15.26,15.26,15000.0,15.26,15.26,15.26,15.26,15000.0
2015-06-18 13:30:00,15.26,15.26,15.25,15.26,28500.0,15.26,15.26,15.25,15.26,28500.0
2015-06-18 13:35:00,15.26,15.27,15.26,15.26,33000.0,15.26,15.27,15.26,15.26,33000.0
2015-06-18 13:40:00,15.26,15.27,15.26,15.26,32145.0,15.26,15.27,15.26,15.26,32145.0
2015-06-18 13:45:00,15.27,15.27,15.26,15.26,35745.0,15.27,15.27,15.26,15.26,35745.0
2015-06-18 13:50:00,15.25,15.26,15.25,15.25,21225.0,15.25,15.26,15.25,15.25,21225.0
2015-06-18 13:55:00,15.25,15.27,15.25,15.27,69000.0,15.25,15.27,15.25,15.27,69000.0
2015-06-18 14:00:00,15.27,15.29,15.27,15.29,36420.0,15.27,15.29,15.27,15.29,36420.0
2015-06-18 14:05:00,15.29,15.3,15.28,15.29,30000.0,15.29,15.3,15.28,15.29,30000.0
2015-06-18 14:10:00,15.29,15.29,15.28,15.28,44790.0,15.29,15.29,15.28,15.28,44790.0
2015-06-18 14:15:00,15.28,15.28,15.27,15.27,36015.0,15.28,15.28,15.27,15.27,36015.0
2015-06-18 14:20:00,15.28,15.29,15.28,15.28,51000.0,15.28,15.29,15.28,15.28,51000.0
2015-06-18 14:25:00,15.28,15.28,15.27,15.27,25860.0,15.28,15.28,15.27,15.27,25860.0
2015-06-18 14:30:00,15.26,15.27,15.26,15.26,61395.0,15.26,15.27,15.26,15.26,61395.0
2015-06-18 14:35:00,15.26,15.27,15.26,15.27,52500.0,15.26,15.27,15.26,15.27,52500.0
2015-06-18 14:40:00,15.27,15.28,15.27,15.28,27000.0,15.27,15.28,15.27,15.28,27000.0
2015-06-18 14:45:00,15.28,15.29,15.28,15.29,39900.0,15.28,15.29,15.28,15.29,39900.0
2015-06-18 14:50:00,15.29,15.3,15.28,15.29,44640.0,15.29,15.3,15.28,15.29,44640.0
2015-06-18 14:55:00,15.29,15.3,15.29,15.29,112155.0,15.29,15.3,15.29,15.29,112155.0
2015-06-18 15:00:00,15.29,15.29,15.27,15.28,109920.0,15.29,15.29,15.27,15.28,109920.0
2015-06-18 15:05:00,15.28,15.29,15.28,15.28,34500.0,15.28,15.29,15.28,15.28,34500.0
2015-06-18 15:10:00,15.28,15.28,15.27,15.28,196635.0,15.28,15.28,15.27,15.28,196635.0
2015-06-18 15:15:00,15.28,15.31,15.28,15.3,146790.0,15.28,15.31,15.28,15.3,146790.0
2015-06-18 15:20:00,15.3,15.3,15.29,15.3,104055.0,15.3,15.3,15.29,15.3,104055.0
2015-06-18 15:25:00,15.3,15.31,15.3,15.31,55185.0,15.3,15.31,15.3,15.31,55185.0
2015-06-18 15:30:00,15.31,15.32,15.3,15.31,270090.0,15.31,15.32,15.3,15.31,270090.0
2015-06-18 15:35:00,15.3,15.32,15.3,15.3,143310.0,15.3,15.32,15.3,15.3,143310.0
2015-06-18 15:40:00,15.3,15.31,15.3,15.31,43500.0,15.3,15.31,15.3,15.31,43500.0
2015-06-18 15:45:00,15.3,15.31,15.3,15.3,93345.0,15.3,15.31,15.3,15.3,93345.0
2015-06-18 15:50:00,15.3,15.3,15.29,15.29,152220.0,15.3,15.3,15.29,15.29,152220.0
2015-06-18 15:55:00,15.29,15.29,15.28,15.29,205485.0,15.29,15.29,15.28,15.29,205485.0
2015-06-19 09:30:00,15.31,15.36,15.3,15.35,2530980.0,15.31,15.36,15.3,15.35,2530980.0
2015-06-19 09:35:00,15.34,15.34,15.26,15.26,156765.0,15.34,15.34,15.26,15.26,156765.0
2015-06-19 09:40:00,15.26,15.3,15.2,15.3,141000.0,15.26,15.3,15.2,15.3,141000.0
2015-06-19 09:45:00,15.31,15.31,15.26,15.3,94200.0,15.31,15.31,15.26,15.3,94200.0
2015-06-19 09:50:00,15.3,15.32,15.28,15.32,83910.0,15.3,15.32,15.28,15.32,83910.0
2015-06-19 09:55:00,15.32,15.36,15.32,15.36,123000.0,15.32,15.36,15.32,15.36,123000.0
2015-06-19 10:00:00,15.35,15.35,15.33,15.34,60000.0,15.35,15.35,15.33,15.34,60000.0
2015-06-19 10:05:00,15.35,15.36,15.34,15.35,77235.0,15.35,15.36,15.34,15.35,77235.0
2015-06-19 10:10:00,15.35,15.35,15.34,15.34,66000.0,15.35,15.35,15.34,15.34,66000.0
2015-06-19 10:15:00,15.34,15.37,15.33,15.36,56115.0,15.34,15.37,15.33,15.36,56115.0
2015-06-19 10:20:00,15.36,15.38,15.36,15.37,105165.0,15.36,15.38,15.36,15.37,105165.0
2015-06-19 10:25:00,15.37,15.38,15.37,15.38,123915.0,15.37,15.38,15.37,15.38,123915.0
2015-06-19 10:30:00,15.38,15.38,15.36,15.37,318405.0,15.38,15.38,15.36,15.37,318405.0
2015-06-19 10:35:00,15.38,15.39,15.35,15.36,143535.0,15.38,15.39,15.35,15.36,143535.0
2015-06-19 10:40:00,15.35,15.35,15.33,15.34,61380.0,15.35,15.35,15.33,15.34,61380.0
2015-06-19 10:45:00,15.34,15.34,15.32,15.33,130500.0,15.34,15.34,15.32,15.33,130500.0
2015-06-19 10:50:00,15.32,15.34,15.32,15.33,143475.0,15.32,15.34,15.32,15.33,143475.0
2015-06-19 10:55:00,15.33,15.34,15.33,15.33,36750.0,15.33,15.34,15.33,15.33,36750.0
2015-06-19 11:00:00,15.33,15.36,15.33,15.36,141240.0,15.33,15.36,15.33,15.36,141240.0
2015-06-19 11:05:00,15.36,15.37,15.36,15.36,54000.0,15.36,15.37,15.36,15.36,54000.0
2015-06-19 11:10:00,15.36,15.38,15.36,15.37,216525.0,15.36,15.38,15.36,15.37,216525.0
2015-06-19 11:15:00,15.37,15.38,15.37,15.38,39000.0,15.37,15.38,15.37,15.38,39000.0
2015-06-19 11:20:00,15.38,15.39,15.37,15.38,63000.0,15.38,15.39,15.37,15.38,63000.0
2015-06-19 11:25:00,15.39,15.42,15.39,15.42,132930.0,15.39,15.42,15.39,15.42,132930.0
2015-06-19 11:30:00,15.42,15.42,15.4,15.41,79500.0,15.42,15.42,15.4,15.41,79500.0
2015-06-19 11:35:00,15.41,15.43,15.41,15.41,64290.0,15.41,15.43,15.41,15.41,64290.0
2015-06-19 11:40:00,15.41,15.41,15.4,15.4,115755.0,15.41,15.41,15.4,15.4,115755.0
2015-06-19 11:45:00,15.4,15.4,15.38,15.39,40500.0,15.4,15.4,15.38,15.39,40500.0
2015-06-19 11:50:00,15.39,15.39,15.38,15.38,16500.0,15.39,15.39,15.38,15.38,16500.0
2015-06-19 11:55:00,15.38,15.38,15.37,15.37,59865.0,15.38,15.38,15.37,15.37,59865.0
2015-06-19 12:00:00,15.36,15.38,15.36,15.37,65250.0,15.36,15.38,15.36,15.37,65250.0
2015-06-19 12:05:00,15.37,15.37,15.36,15.37,31500.0,15.37,15.37,15.36,15.37,31500.0
2015-06-19 12:10:00,15.37,15.37,15.35,15.35,58140.0,15.37,15.37,15.35,15.35,58140.0
2015-06-19 12:15:00,15.34,15.35,15.34,15.35,77145.0,15.34,15.35,15.34,15.35,77145.0
2015-06-19 12:20:00,15.35,15.35,15.35,15.35,40500.0,15.35,15.35,15.35,15.35,40500.0
2015-06-19 12:25:00,15.35,15.37,15.35,15.37,109440.0,15.35,15.37,15.35,15.37,109440.0
2015-06-19 12:30:00,15.36,15.37,15.35,15.37,136725.0,15.36,15.37,15.35,15.37,136725.0
2015-06-19 12:35:00,15.37,15.39,15.36,15.38,195000.0,15.37,15.39,15.36,15.38,195000.0
2015-06-19 12:40:00,15.37,15.38,15.37,15.37,91500.0,15.37,15.38,15.37,15.37,91500.0
2015-06-19 12:45:00,15.37,15.38,15.37,15.37,132075.0,15.37,15.38,15.37,15.37,132075.0
2015-06-19 12:50:00,15.37,15.37,15.36,15.37,53640.0,15.37,15.37,15.36,15.37,53640.0
2015-06-19 12:55:00,15.37,15.37,15.36,15.37,102915.0,15.37,15.37,15.36,15.37,102915.0
2015-06-19 13:00:00,15.37,15.37,15.36,15.37,123000.0,15.37,15.37,15.36,15.37,123000.0
2015-06-19 13:05:00,15.38,15.38,15.37,15.38,39000.0,15.38,15.38,15.37,15.38,39000.0
2015-06-19 13:10:00,15.37,15.38,15.37,15.38,34785.0,15.37,15.38,15.37,15.38,34785.0
2015-06-19 13:15:00,15.38,15.38,15.38,15.38,32355.0,15.38,15.38,15.38,15.38,32355.0
2015-06-19 13:20:00,15.38,15.38,15.37,15.38,66000.0,15.38,15.38,15.37,15.38,66000.0
2015-06-19 13:25:00,15.38,15.38,15.37,15.38,67500.0,15.38,15.38,15.37,15.38,67500.0
2015-06-19 13:30:00,15.38,15.38,15.36,15.37,206865.0,15.38,15.38,15.36,15.37,206865.0
2015-06-19 13:35:00,15.37,15.39,15.37,15.38,51165.0,15.37,15.39,15.37,15.38,51165.0
2015-06-19 13:40:00,15.39,15.39,15.38,15.38,33000.0,15.39,15.39,15.38,15.38,33000.0
2015-06-19 13:45:00,15.37,15.38,15.37,15.38,55500.0,15.37,15.38,15.37,15.38,55500.0
2015-06-19 13:50:00,15.39,15.39,15.38,15.39,80010.0,15.39,15.39,15.38,15.39,80010.0
2015-06-19 13:55:00,15.39,15.41,15.39,15.4,226005.0,15.39,15.41,15.39,15.4,226005.0
2015-06-19 14:00:00,15.4,15.41,15.39,15.4,40455.0,15.4,15.41,15.39,15.4,40455.0
2015-06-19 14:05:00,15.4,15.4,15.39,15.4,86820.0,15.4,15.4,15.39,15.4,86820.0
2015-06-19 14:10:00,15.39,15.4,15.38,15.38,62775.0,15.39,15.4,15.38,15.38,62775.0
2015-06-19 14:15:00,15.39,15.39,15.39,15.39,43740.0,15.39,15.39,15.39,15.39,43740.0
2015-06-19 14:20:00,15.39,15.39,15.38,15.38,80745.0,15.39,15.39,15.38,15.38,80745.0
2015-06-19 14:25:00,15.38,15.38,15.36,15.38,63645.0,15.38,15.38,15.36,15.38,63645.0
2015-06-19 14:30:00,15.37,15.38,15.37,15.38,47250.0,15.37,15.38,15.37,15.38,47250.0
2015-06-19 14:35:00,15.38,15.4,15.38,15.4,75015.0,15.38,15.4,15.38,15.4,75015.0
2015-06-19 14:40:00,15.39,15.4,15.38,15.39,69000.0,15.39,15.4,15.38,15.39,69000.0
2015-06-19 14:45:00,15.39,15.39,15.38,15.39,57750.0,15.39,15.39,15.38,15.39,57750.0
2015-06-19 14:50:00,15.39,15.39,15.38,15.38,46500.0,15.39,15.39,15.38,15.38,46500.0
2015-06-19 14:55:00,15.38,15.39,15.38,15.38,66000.0,15.38,15.39,15.38,15.38,66000.0
2015-06-19 15:00:00,15.38,15.38,15.37,15.37,67320.0,15.38,15.38,15.37,15.37,67320.0
2015-06-19 15:05:00,15.37,15.37,15.36,15.37,54840.0,15.37,15.37,15.36,15.37,54840.0
2015-06-19 15:10:00,15.37,15.37,15.36,15.36,52920.0,15.37,15.37,15.36,15.36,52920.0
2015-06-19 15:15:00,15.36,15.36,15.33,15.34,73500.0,15.36,15.36,15.33,15.34,73500.0
2015-06-19 15:20:00,15.34,15.34,15.34,15.34,50280.0,15.34,15.34,15.34,15.34,50280.0
2015-06-19 15:25:00,15.34,15.35,15.34,15.34,69750.0,15.34,15.35,15.34,15.34,69750.0
2015-06-19 15:30:00,15.34,15.36,15.34,15.36,55890.0,15.34,15.36,15.34,15.36,55890.0
2015-06-19 15:35:00,15.36,15.36,15.34,15.34,54450.0,15.36,15.36,15.34,15.34,54450.0
2015-06-19 15:40:00,15.34,15.34,15.33,15.34,65940.0,15.34,15.34,15.33,15.34,65940.0
2015-06-19 15:45:00,15.34,15.35,15.34,15.35,124830.0,15.34,15.35,15.34,15.35,124830.0
2015-06-19 15:50:00,15.35,15.35,15.33,15.34,142095.0,15.35,15.35,15.33,15.34,142095.0
2015-06-19 15:55:00,15.33,15.34,15.3,15.3,328350.0,15.33,15.34,15.3,15.3,328350.0
2015-06-22 09:30:00,15.37,15.37,15.34,15.36,104535.0,15.37,15.37,15.34,15.36,104535.0
2015-06-22 09:35:00,15.36,15.4,15.36,15.37,76770.0,15.36,15.4,15.36,15.37,76770.0
2015-06-22 09:40:00,15.36,15.37,15.35,15.36,57000.0,15.36,15.37,15.35,15.36,57000.0
2015-06-22 09:45:00,15.37,15.37,15.34,15.36,25500.0,15.37,15.37,15.34,15.36,25500.0
2015-06-22 09:50:00,15.34,15.35,15.32,15.32,34995.0,15.34,15.35,15.32,15.32,34995.0
2015-06-22 09:55:00,15.32,15.35,15.32,15.35,67245.0,15.32,15.35,15.32,15.35,67245.0
2015-06-22 10:00:00,15.35,15.35,15.33,15.33,24840.0,15.35,15.35,15.33,15.33,24840.0
2015-06-22 10:05:00,15.32,15.35,15.32,15.33,88500.0,15.32,15.35,15.32,15.33,88500.0
2015-06-22 10:10:00,15.32,15.34,15.32,15.34,42000.0,15.32,15.34,15.32,15.34,42000.0
2015-06-22 10:15:00,15.34,15.34,15.33,15.33,18390.0,15.34,15.34,15.33,15.33,18390.0
2015-06-22 10:20:00,15.33,15.33,15.31,15.31,51300.0,15.33,15.33,15.31,15.31,51300.0
2015-06-22 10:25:00,15.31,15.32,15.31,15.32,47205.0,15.31,15.32,15.31,15.32,47205.0
2015-06-22 10:30:00,15.33,15.34,15.3,15.31,27000.0,15.33,15.34,15.3,15.31,27000.0
2015-06-22 10:35:00,15.31,15.33,15.31,15.33,37935.0,15.31,15.33,15.31,15.33,37935.0
2015-06-22 10:40:00,15.33,15.35,15.33,15.35,64500.0,15.33,15.35,15.33,15.35,64500.0
2015-06-22 10:45:00,15.35,15.35,15.32,15.32,42000.0,15.35,15.35,15.32,15.32,42000.0
2015-06-22 10:50:00,15.32,15.34,15.32,15.33,115530.0,15.32,15.34,15.32,15.33,115530.0
2015-06-22 10:55:00,15.33,15.34,15.33,15.34,38385.0,15.33,15.34,15.33,15.34,38385.0
2015-06-22 11:00:00,15.34,15.34,15.33,15.34,31740.0,15.34,15.34,15.33,15.34,31740.0
2015-06-22 11:05:00,15.34,15.36,15.34,15.36,178425.0,15.34,15.36,15.34,15.36,178425.0
2015-06-22 11:10:00,15.37,15.38,15.36,15.36,33000.0,15.37,15.38,15.36,15.36,33000.0
2015-06-22 11:15:00,15.36,15.37,15.33,15.34,347820.0,15.36,15.37,15.33,15.34,347820.0
2015-06-22 11:20:00,15.34,15.37,15.34,15.36,44520.0,15.34,15.37,15.34,15.36,44520.0
2015-06-22 11:25:00,15.35,15.35,15.34,15.35,34500.0,15.35,15.35,15.34,15.35,34500.0
2015-06-22 11:30:00,15.36,15.37,15.34,15.34,244755.0,15.36,15.37,15.34,15.34,244755.0
2015-06-22 11:35:00,15.34,15.35,15.34,15.35,19110.0,15.34,15.35,15.34,15.35,19110.0
2015-06-22 11:40:00,15.35,15.35,15.33,15.34,12000.0,15.35,15.35,15.33,15.34,12000.0
2015-06-22 11:45:00,15.34,15.35,15.34,15.34,33000.0,15.34,15.35,15.34,15.34,33000.0
2015-06-22 11:50:00,15.34,15.35,15.33,15.33,26250.0,15.34,15.35,15.33,15.33,26250.0
2015-06-22 11:55:00,15.33,15.33,15.32,15.32,29250.0,15.33,15.33,15.32,15.32,29250.0
2015-06-22 12:00:00,15.32,15.32,15.32,15.32,29040.0,15.32,15.32,15.32,15.32,29040.0
2015-06-22 12:05:00,15.31,15.32,15.31,15.31,27000.0,15.31,15.32,15.31,15.31,27000.0
2015-06-22 12:10:00,15.31,15.33,15.31,15.32,58500.0,15.31,15.33,15.31,15.32,58500.0
2015-06-22 12:15:00,15.32,15.33,15.32,15.32,26520.0,15.32,15.33,15.32,15.32,26520.0
2015-06-22 12:20:00,15.32,15.32,15.31,15.31,22500.0,15.32,15.32,15.31,15.31,22500.0
2015-06-22 12:25:00,15.3,15.3,15.29,15.3,23340.0,15.3,15.3,15.29,15.3,23340.0
2015-06-22 12:30:00,15.3,15.3,15.29,15.29,32880.0,15.3,15.3,15.29,15.29,32880.0
2015-06-22 12:35:00,15.3,15.31,15.29,15.31,83280.0,15.3,15.31,15.29,15.31,83280.0
2015-06-22 12:40:00,15.31,15.31,15.3,15.3,67500.0,15.31,15.31,15.3,15.3,67500.0
2015-06-22 12:45:00,15.3,15.3,15.29,15.3,22500.0,15.3,15.3,15.29,15.3,22500.0
2015-06-22 12:50:00,15.3,15.32,15.3,15.32,29685.0,15.3,15.32,15.3,15.32,29685.0
2015-06-22 12:55:00,15.32,15.33,15.31,15.32,27285.0,15.32,15.33,15.31,15.32,27285.0
2015-06-22 13:00:00,15.31,15.32,15.31,15.32,24000.0,15.31,15.32,15.31,15.32,24000.0
2015-06-22 13:05:00,15.32,15.32,15.3,15.31,127785.0,15.32,15.32,15.3,15.31,127785.0
2015-06-22 13:10:00,15.3,15.31,15.29,15.3,32625.0,15.3,15.31,15.29,15.3,32625.0
2015-06-22 13:15:00,15.3,15.31,15.3,15.3,34500.0,15.3,15.31,15.3,15.3,34500.0
2015-06-22 13:20:00,15.3,15.32,15.3,15.32,108375.0,15.3,15.32,15.3,15.32,108375.0
2015-06-22 13:25:00,15.32,15.33,15.31,15.33,18660.0,15.32,15.33,15.31,15.33,18660.0
2015-06-22 13:30:00,15.32,15.33,15.32,15.33,25950.0,15.32,15.33,15.32,15.33,25950.0
2015-06-22 13:35:00,15.33,15.33,15.32,15.33,18210.0,15.33,15.33,15.32,15.33,18210.0
2015-06-22 13:40:00,15.34,15.34,15.33,15.33,10500.0,15.34,15.34,15.33,15.33,10500.0
2015-06-22 13:45:00,15.34,15.35,15.34,15.35,53385.0,15.34,15.35,15.34,15.35,53385.0
2015-06-22 13:50:00,15.35,15.35,15.34,15.34,19500.0,15.35,15.35,15.34,15.34,19500.0
2015-06-22 13:55:00,15.34,15.34,15.33,15.33,23790.0,15.34,15.34,15.33,15.33,23790.0
2015-06-22 14:00:00,15.34,15.34,15.33,15.34,24000.0,15.34,15.34,15.33,15.34,24000.0
2015-06-22 14:05:00,15.34,15.35,15.34,15.34,7680.0,15.34,15.35,15.34,15.34,7680.0
2015-06-22 14:10:00,15.34,15.35,15.32,15.33,147450.0,15.34,15.35,15.32,15.33,147450.0
2015-06-22 14:15:00,15.33,15.34,15.33,15.34,170970.0,15.33,15.34,15.33,15.34,170970.0
2015-06-22 14:20:00,15.34,15.34,15.34,15.34,21360.0,15.34,15.34,15.34,15.34,21360.0
2015-06-22 14:25:00,15.34,15.34,15.34,15.34,19500.0,15.34,15.34,15.34,15.34,19500.0
2015-06-22 14:30:00,15.34,15.35,15.34,15.35,17250.0,15.34,15.35,15.34,15.35,17250.0
2015-06-22 14:35:00,15.35,15.37,15.35,15.37,22305.0,15.35,15.37,15.35,15.37,22305.0
2015-06-22 14:40:00,15.36,15.37,15.36,15.37,93390.0,15.36,15.37,15.36,15.37,93390.0
2015-06-22 14:45:00,15.37,15.37,15.36,15.36,22500.0,15.37,15.37,15.36,15.36,22500.0
2015-06-22 14:50:00,15.37,15.38,15.37,15.38,23985.0,15.37,15.38,15.37,15.38,23985.0
2015-06-22 14:55:00,15.38,15.38,15.38,15.38,10500.0,15.38,15.38,15.38,15.38,10500.0
2015-06-22 15:00:00,15.38,15.38,15.36,15.36,58500.0,15.38,15.38,15.36,15.36,58500.0
2015-06-22 15:05:00,15.37,15.37,15.36,15.36,24000.0,15.37,15.37,15.36,15.36,24000.0
2015-06-22 15:10:00,15.36,15.38,15.36,15.37,34500.0,15.36,15.38,15.36,15.37,34500.0
2015-06-22 15:15:00,15.36,15.37,15.35,15.36,143400.0,15.36,15.37,15.35,15.36,143400.0
2015-06-22 15:20:00,15.36,15.36,15.35,15.36,85965.0,15.36,15.36,15.35,15.36,85965.0
2015-06-22 15:25:00,15.36,15.36,15.35,15.36,140490.0,15.36,15.36,15.35,15.36,140490.0
2015-06-22 15:30:00,15.36,15.37,15.36,15.37,42465.0,15.36,15.37,15.36,15.37,42465.0
2015-06-22 15:35:00,15.37,15.37,15.36,15.36,51375.0,15.37,15.37,15.36,15.36,51375.0
2015-06-22 15:40:00,15.36,15.37,15.36,15.36,47010.0,15.36,15.37,15.36,15.36,47010.0
2015-06-22 15:45:00,15.36,15.37,15.36,15.37,64500.0,15.36,15.37,15.36,15.37,64500.0
2015-06-22 15:50:00,15.37,15.38,15.36,15.36,243705.0,15.37,15.38,15.36,15.36,243705.0
2015-06-22 15:55:00,15.36,15.38,15.36,15.38,271830.0,15.36,15.38,15.36,15.38,271830.0
2015-06-23 09:30:00,15.4,15.4,15.35,15.38,85800.0,15.4,15.4,15.35,15.38,85800.0
2015-06-23 09:35:00,15.39,15.44,15.39,15.42,95325.0,15.39,15.44,15.39,15.42,95325.0
2015-06-23 09:40:00,15.43,15.45,15.43,15.44,21000.0,15.43,15.45,15.43,15.44,21000.0
2015-06-23 09:45:00,15.43,15.46,15.42,15.43,87135.0,15.43,15.46,15.42,15.43,87135.0
2015-06-23 09:50:00,15.42,15.43,15.42,15.42,21000.0,15.42,15.43,15.42,15.42,21000.0
2015-06-23 09:55:00,15.42,15.42,15.4,15.42,47805.0,15.42,15.42,15.4,15.42,47805.0
2015-06-23 10:00:00,15.42,15.42,15.41,15.42,44025.0,15.42,15.42,15.41,15.42,44025.0
2015-06-23 10:05:00,15.43,15.44,15.42,15.42,29205.0,15.43,15.44,15.42,15.42,29205.0
2015-06-23 10:10:00,15.42,15.42,15.4,15.41,68055.0,15.42,15.42,15.4,15.41,68055.0
2015-06-23 10:15:00,15.41,15.41,15.38,15.38,75000.0,15.41,15.41,15.38,15.38,75000.0
2015-06-23 10:20:00,15.38,15.39,15.37,15.39,9075.0,15.38,15.39,15.37,15.39,9075.0
2015-06-23 10:25:00,15.39,15.39,15.37,15.37,51000.0,15.39,15.39,15.37,15.37,51000.0
2015-06-23 10:30:00,15.37,15.39,15.37,15.39,21000.0,15.37,15.39,15.37,15.39,21000.0
2015-06-23 10:35:00,15.39,15.39,15.38,15.39,40695.0,15.39,15.39,15.38,15.39,40695.0
2015-06-23 10:40:00,15.38,15.39,15.38,15.38,33315.0,15.38,15.39,15.38,15.38,33315.0
2015-06-23 10:45:00,15.38,15.39,15.37,15.38,24150.0,15.38,15.39,15.37,15.38,24150.0
2015-06-23 10:50:00,15.38,15.39,15.37,15.39,55500.0,15.38,15.39,15.37,15.39,55500.0
2015-06-23 10:55:00,15.4,15.42,15.39,15.42,39000.0,15.4,15.42,15.39,15.42,39000.0
2015-06-23 11:00:00,15.42,15.42,15.4,15.42,181125.0,15.42,15.42,15.4,15.42,181125.0
2015-06-23 11:05:00,15.41,15.44,15.41,15.43,35250.0,15.41,15.44,15.41,15.43,35250.0
2015-06-23 11:10:00,15.43,15.43,15.41,15.41,28500.0,15.43,15.43,15.41,15.41,28500.0
2015-06-23 11:15:00,15.41,15.42,15.4,15.41,37500.0,15.41,15.42,15.4,15.41,37500.0
2015-06-23 11:20:00,15.41,15.42,15.4,15.41,95955.0,15.41,15.42,15.4,15.41,95955.0
2015-06-23 11:25:00,15.4,15.42,15.4,15.41,182325.0,15.4,15.42,15.4,15.41,182325.0
2015-06-23 11:30:00,15.41,15.43,15.41,15.43,38820.0,15.41,15.43,15.41,15.43,38820.0
2015-06-23 11:35:00,15.42,15.43,15.41,15.42,108000.0,15.42,15.43,15.41,15.42,108000.0
2015-06-23 11:40:00,15.42,15.42,15.42,15.42,24000.0,15.42,15.42,15.42,15.42,24000.0
2015-06-23 11:45:00,15.42,15.42,15.41,15.42,49500.0,15.42,15.42,15.41,15.42,49500.0
2015-06-23 11:50:00,15.43,15.43,15.42,15.42,49500.0,15.43,15.43,15.42,15.42,49500.0
2015-06-23 11:55:00,15.42,15.42,15.41,15.41,18750.0,15.42,15.42,15.41,15.41,18750.0
2015-06-23 12:00:00,15.41,15.41,15.39,15.4,30000.0,15.41,15.41,15.39,15.4,30000.0
2015-06-23 12:05:00,15.39,15.39,15.38,15.38,34500.0,15.39,15.39,15.38,15.38,34500.0
2015-06-23 12:10:00,15.39,15.4,15.38,15.39,25500.0,15.39,15.4,15.38,15.39,25500.0
2015-06-23 12:15:00,15.38,15.4,15.38,15.39,36000.0,15.38,15.4,15.38,15.39,36000.0
2015-06-23 12:20:00,15.39,15.39,15.38,15.38,21000.0,15.39,15.39,15.38,15.38,21000.0
2015-06-23 12:25:00,15.38,15.39,15.38,15.39,35475.0,15.38,15.39,15.38,15.39,35475.0
2015-06-23 12:30:00,15.38,15.38,15.37,15.37,24000.0,15.38,15.38,15.37,15.37,24000.0
2015-06-23 12:35:00,15.37,15.38,15.37,15.38,19500.0,15.37,15.38,15.37,15.38,19500.0
2015-06-23 12:40:00,15.38,15.39,15.37,15.39,251625.0,15.38,15.39,15.37,15.39,251625.0
2015-06-23 12:45:00,15.39,15.4,15.39,15.4,25500.0,15.39,15.4,15.39,15.4,25500.0
2015-06-23 12:50:00,15.4,15.4,15.39,15.4,30000.0,15.4,15.4,15.39,15.4,30000.0
2015-06-23 12:55:00,15.4,15.41,15.4,15.41,31740.0,15.4,15.41,15.4,15.41,31740.0
2015-06-23 13:00:00,15.41,15.41,15.41,15.41,21000.0,15.41,15.41,15.41,15.41,21000.0
2015-06-23 13:05:00,15.41,15.41,15.41,15.41,18000.0,15.41,15.41,15.41,15.41,18000.0
2015-06-23 13:10:00,15.41,15.41,15.41,15.41,16500.0,15.41,15.41,15.41,15.41,16500.0
2015-06-23 13:15:00,15.4,15.42,15.4,15.42,28500.0,15.4,15.42,15.4,15.42,28500.0
2015-06-23 13:20:00,15.41,15.41,15.4,15.4,121515.0,15.41,15.41,15.4,15.4,121515.0
2015-06-23 13:25:00,15.4,15.42,15.4,15.41,94665.0,15.4,15.42,15.4,15.41,94665.0
2015-06-23 13:30:00,15.4,15.4,15.4,15.4,12000.0,15.4,15.4,15.4,15.4,12000.0
2015-06-23 13:35:00,15.42,15.42,15.42,15.42,10485.0,15.42,15.42,15.42,15.42,10485.0
2015-06-23 13:40:00,15.42,15.43,15.42,15.43,10500.0,15.42,15.43,15.42,15.43,10500.0
2015-06-23 13:45:00,15.43,15.43,15.42,15.42,24000.0,15.43,15.43,15.42,15.42,24000.0
2015-06-23 13:50:00,15.42,15.43,15.42,15.42,16500.0,15.42,15.43,15.42,15.42,16500.0
2015-06-23 13:55:00,15.42,15.42,15.42,15.42,10500.0,15.42,15.42,15.42,15.42,10500.0
2015-06-23 14:00:00,15.43,15.45,15.43,15.45,76425.0,15.43,15.45,15.43,15.45,76425.0
2015-06-23 14:05:00,15.45,15.45,15.43,15.43,26520.0,15.45,15.45,15.43,15.43,26520.0
2015-06-23 14:10:00,15.43,15.44,15.42,15.42,22365.0,15.43,15.44,15.42,15.42,22365.0
2015-06-23 14:15:00,15.43,15.43,15.42,15.42,64500.0,15.43,15.43,15.42,15.42,64500.0
2015-06-23 14:20:00,15.42,15.43,15.42,15.43,22500.0,15.42,15.43,15.42,15.43,22500.0
2015-06-23 14:25:00,15.43,15.43,15.42,15.42,54225.0,15.43,15.43,15.42,15.42,54225.0
2015-06-23 14:30:00,15.42,15.42,15.42,15.42,12000.0,15.42,15.42,15.42,15.42,12000.0
2015-06-23 14:35:00,15.42,15.43,15.41,15.43,52935.0,15.42,15.43,15.41,15.43,52935.0
2015-06-23 14:40:00,15.43,15.45,15.43,15.43,168000.0,15.43,15.45,15.43,15.43,168000.0
2015-06-23 14:45:00,15.44,15.45,15.44,15.44,28500.0,15.44,15.45,15.44,15.44,28500.0
2015-06-23 14:50:00,15.44,15.44,15.44,15.44,15225.0,15.44,15.44,15.44,15.44,15225.0
2015-06-23 14:55:00,15.45,15.45,15.44,15.45,29670.0,15.45,15.45,15.44,15.45,29670.0
2015-06-23 15:00:00,15.44,15.45,15.44,15.45,16500.0,15.44,15.45,15.44,15.45,16500.0
2015-06-23 15:05:00,15.44,15.44,15.43,15.44,16500.0,15.44,15.44,15.43,15.44,16500.0
2015-06-23 15:10:00,15.44,15.45,15.44,15.44,30780.0,15.44,15.45,15.44,15.44,30780.0
2015-06-23 15:15:00,15.44,15.45,15.44,15.44,48000.0,15.44,15.45,15.44,15.44,48000.0
2015-06-23 15:20:00,15.44,15.45,15.44,15.45,43020.0,15.44,15.45,15.44,15.45,43020.0
2015-06-23 15:25:00,15.45,15.45,15.44,15.45,52500.0,15.45,15.45,15.44,15.45,52500.0
2015-06-23 15:30:00,15.45,15.48,15.45,15.48,124170.0,15.45,15.48,15.45,15.48,124170.0
2015-06-23 15:35:00,15.48,15.48,15.47,15.47,76260.0,15.48,15.48,15.47,15.47,76260.0
2015-06-23 15:40:00,15.47,15.48,15.47,15.47,64320.0,15.47,15.48,15.47,15.47,64320.0
2015-06-23 15:45:00,15.47,15.47,15.46,15.46,68205.0,15.47,15.47,15.46,15.46,68205.0
2015-06-23 15:50:00,15.46,15.46,15.45,15.46,104025.0,15.46,15.46,15.45,15.46,104025.0
2015-06-23 15:55:00,15.46,15.46,15.45,15.45,90900.0,15.46,15.46,15.45,15.45,90900.0
2015-06-24 09:30:00,15.39,15.45,15.39,15.44,149025.0,15.39,15.45,15.39,15.44,149025.0
2015-06-24 09:35:00,15.4,15.42,15.4,15.41,13500.0,15.4,15.42,15.4,15.41,13500.0
2015-06-24 09:40:00,15.41,15.41,15.39,15.4,87900.0,15.41,15.41,15.39,15.4,87900.0
2015-06-24 09:45:00,15.4,15.41,15.38,15.4,40215.0,15.4,15.41,15.38,15.4,40215.0
2015-06-24 09:50:00,15.39,15.4,15.38,15.39,59565.0,15.39,15.4,15.38,15.39,59565.0
2015-06-24 09:55:00,15.39,15.4,15.38,15.39,32940.0,15.39,15.4,15.38,15.39,32940.0
2015-06-24 10:00:00,15.39,15.39,15.37,15.38,35460.0,15.39,15.39,15.37,15.38,35460.0
2015-06-24 10:05:00,15.38,15.38,15.37,15.37,30000.0,15.38,15.38,15.37,15.37,30000.0
2015-06-24 10:10:00,15.37,15.37,15.36,15.36,42000.0,15.37,15.37,15.36,15.36,42000.0
2015-06-24 10:15:00,15.36,15.36,15.32,15.33,41985.0,15.36,15.36,15.32,15.33,41985.0
2015-06-24 10:20:00,15.33,15.33,15.33,15.33,13500.0,15.33,15.33,15.33,15.33,13500.0
2015-06-24 10:25:00,15.33,15.38,15.33,15.38,58500.0,15.33,15.38,15.33,15.38,58500.0
2015-06-24 10:30:00,15.38,15.39,15.38,15.38,20250.0,15.38,15.39,15.38,15.38,20250.0
2015-06-24 10:35:00,15.38,15.4,15.38,15.4,147525.0,15.38,15.4,15.38,15.4,147525.0
2015-06-24 10:40:00,15.4,15.41,15.4,15.41,46500.0,15.4,15.41,15.4,15.41,46500.0
2015-06-24 10:45:00,15.4,15.41,15.39,15.41,33000.0,15.4,15.41,15.39,15.41,33000.0
2015-06-24 10:50:00,15.4,15.41,15.38,15.38,222420.0,15.4,15.41,15.38,15.38,222420.0
2015-06-24 10:55:00,15.39,15.41,15.37,15.41,48000.0,15.39,15.41,15.37,15.41,48000.0
2015-06-24 11:00:00,15.4,15.41,15.39,15.4,115125.0,15.4,15.41,15.39,15.4,115125.0
2015-06-24 11:05:00,15.4,15.41,15.4,15.41,37560.0,15.4,15.41,15.4,15.41,37560.0
2015-06-24 11:10:00,15.4,15.41,15.39,15.4,46200.0,15.4,15.41,15.39,15.4,46200.0
2015-06-24 11:15:00,15.39,15.43,15.39,15.43,48000.0,15.39,15.43,15.39,15.43,48000.0
2015-06-24 11:20:00,15.42,15.44,15.42,15.43,76710.0,15.42,15.44,15.42,15.43,76710.0
2015-06-24 11:25:00,15.43,15.45,15.43,15.45,33000.0,15.43,15.45,15.43,15.45,33000.0
2015-06-24 11:30:00,15.44,15.44,15.43,15.43,26250.0,15.44,15.44,15.43,15.43,26250.0
2015-06-24 11:35:00,15.43,15.43,15.41,15.41,16500.0,15.43,15.43,15.41,15.41,16500.0
2015-06-24 11:40:00,15.41,15.44,15.41,15.43,42720.0,15.41,15.44,15.41,15.43,42720.0
2015-06-24 11:45:00,15.43,15.43,15.42,15.42,50415.0,15.43,15.43,15.42,15.42,50415.0
2015-06-24 11:50:00,15.43,15.43,15.43,15.43,20595.0,15.43,15.43,15.43,15.43,20595.0
2015-06-24 11:55:00,15.42,15.42,15.4,15.4,10500.0,15.42,15.42,15.4,15.4,10500.0
2015-06-24 12:00:00,15.4,15.4,15.39,15.39,21885.0,15.4,15.4,15.39,15.39,21885.0
2015-06-24 12:05:00,15.39,15.39,15.39,15.39,13500.0,15.39,15.39,15.39,15.39,13500.0
2015-06-24 12:10:00,15.38,15.41,15.38,15.41,20550.0,15.38,15.41,15.38,15.41,20550.0
2015-06-24 12:15:00,15.4,15.41,15.4,15.4,21000.0,15.4,15.41,15.4,15.4,21000.0
2015-06-24 12:20:00,15.39,15.39,15.38,15.38,36480.0,15.39,15.39,15.38,15.38,36480.0
2015-06-24 12:25:00,15.37,15.37,15.36,15.36,35985.0,15.37,15.37,15.36,15.36,35985.0
2015-06-24 12:30:00,15.35,15.36,15.34,15.35,87000.0,15.35,15.36,15.34,15.35,87000.0
2015-06-24 12:35:00,15.35,15.36,15.35,15.36,22500.0,15.35,15.36,15.35,15.36,22500.0
2015-06-24 12:40:00,15.36,15.38,15.35,15.37,255000.0,15.36,15.38,15.35,15.37,255000.0
2015-06-24 12:45:00,15.37,15.4,15.36,15.38,309210.0,15.37,15.4,15.36,15.38,309210.0
2015-06-24 12:50:00,15.38,15.38,15.38,15.38,18750.0,15.38,15.38,15.38,15.38,18750.0
2015-06-24 12:55:00,15.38,15.39,15.38,15.39,24000.0,15.38,15.39,15.38,15.39,24000.0
2015-06-24 13:00:00,15.39,15.39,15.38,15.38,46410.0,15.39,15.39,15.38,15.38,46410.0
2015-06-24 13:05:00,15.38,15.39,15.38,15.39,13140.0,15.38,15.39,15.38,15.39,13140.0
2015-06-24 13:10:00,15.39,15.4,15.38,15.38,37050.0,15.39,15.4,15.38,15.38,37050.0
2015-06-24 13:15:00,15.39,15.39,15.39,15.39,17730.0,15.39,15.39,15.39,15.39,17730.0
2015-06-24 13:20:00,15.39,15.4,15.39,15.39,24000.0,15.39,15.4,15.39,15.39,24000.0
2015-06-24 13:25:00,15.39,15.39,15.37,15.37,16500.0,15.39,15.39,15.37,15.37,16500.0
2015-06-24 13:30:00,15.37,15.37,15.36,15.37,54495.0,15.37,15.37,15.36,15.37,54495.0
2015-06-24 13:35:00,15.37,15.37,15.37,15.37,16500.0,15.37,15.37,15.37,15.37,16500.0
2015-06-24 13:40:00,15.36,15.36,15.35,15.35,19500.0,15.36,15.36,15.35,15.35,19500.0
2015-06-24 13:45:00,15.35,15.36,15.35,15.35,27000.0,15.35,15.36,15.35,15.35,27000.0
2015-06-24 13:50:00,15.36,15.36,15.35,15.36,15000.0,15.36,15.36,15.35,15.36,15000.0
2015-06-24 13:55:00,15.36,15.37,15.36,15.36,43170.0,15.36,15.37,15.36,15.36,43170.0
2015-06-24 14:00:00,15.37,15.37,15.36,15.36,33000.0,15.37,15.37,15.36,15.36,33000.0
2015-06-24 14:05:00,15.36,15.37,15.35,15.36,69540.0,15.36,15.37,15.35,15.36,69540.0
2015-06-24 14:10:00,15.35,15.35,15.35,15.35,27000.0,15.35,15.35,15.35,15.35,27000.0
2015-06-24 14:15:00,15.35,15.35,15.34,15.35,34200.0,15.35,15.35,15.34,15.35,34200.0
2015-06-24 14:20:00,15.35,15.35,15.34,15.35,99990.0,15.35,15.35,15.34,15.35,99990.0
2015-06-24 14:25:00,15.35,15.36,15.34,15.35,56985.0,15.35,15.36,15.34,15.35,56985.0
2015-06-24 14:30:00,15.35,15.37,15.35,15.37,31710.0,15.35,15.37,15.35,15.37,31710.0
2015-06-24 14:35:00,15.37,15.38,15.36,15.38,37500.0,15.37,15.38,15.36,15.38,37500.0
2015-06-24 14:40:00,15.38,15.38,15.37,15.38,27000.0,15.38,15.38,15.37,15.38,27000.0
2015-06-24 14:45:00,15.38,15.39,15.38,15.39,22500.0,15.38,15.39,15.38,15.39,22500.0
2015-06-24 14:50:00,15.39,15.4,15.39,15.39,42000.0,15.39,15.4,15.39,15.39,42000.0
2015-06-24 14:55:00,15.39,15.4,15.38,15.39,89055.0,15.39,15.4,15.38,15.39,89055.0
2015-06-24 15:00:00,15.39,15.4,15.38,15.4,41775.0,15.39,15.4,15.38,15.4,41775.0
2015-06-24 15:05:00,15.4,15.4,15.38,15.38,54945.0,15.4,15.4,15.38,15.38,54945.0
2015-06-24 15:10:00,15.38,15.4,15.38,15.39,39000.0,15.38,15.4,15.38,15.39,39000.0
2015-06-24 15:15:00,15.39,15.39,15.37,15.37,40980.0,15.39,15.39,15.37,15.37,40980.0
2015-06-24 15:20:00,15.37,15.38,15.37,15.38,45000.0,15.37,15.38,15.37,15.38,45000.0
2015-06-24 15:25:00,15.39,15.39,15.38,15.38,27000.0,15.39,15.39,15.38,15.38,27000.0
2015-06-24 15:30:00,15.39,15.4,15.39,15.4,48000.0,15.39,15.4,15.39,15.4,48000.0
2015-06-24 15:35:00,15.4,15.4,15.39,15.39,139500.0,15.4,15.4,15.39,15.39,139500.0
2015-06-24 15:40:00,15.39,15.4,15.38,15.39,93375.0,15.39,15.4,15.38,15.39,93375.0
2015-06-24 15:45:00,15.38,15.38,15.34,15.34,68190.0,15.38,15.38,15.34,15.34,68190.0
2015-06-24 15:50:00,15.34,15.36,15.33,15.35,157605.0,15.34,15.36,15.33,15.35,157605.0
2015-06-24 15:55:00,15.35,15.36,15.35,15.35,264195.0,15.35,15.36,15.35,15.35,264195.0
2015-06-25 09:30:00,15.4,15.42,15.37,15.41,108420.0,15.4,15.42,15.37,15.41,108420.0
2015-06-25 09:35:00,15.4,15.44,15.38,15.4,52500.0,15.4,15.44,15.38,15.4,52500.0
2015-06-25 09:40:00,15.4,15.45,15.4,15.43,39360.0,15.4,15.45,15.4,15.43,39360.0
2015-06-25 09:45:00,15.43,15.43,15.41,15.41,40050.0,15.43,15.43,15.41,15.41,40050.0
2015-06-25 09:50:00,15.43,15.45,15.43,15.44,54120.0,15.43,15.45,15.43,15.44,54120.0
2015-06-25 09:55:00,15.44,15.45,15.41,15.42,42450.0,15.44,15.45,15.41,15.42,42450.0
2015-06-25 10:00:00,15.44,15.44,15.43,15.44,60000.0,15.44,15.44,15.43,15.44,60000.0
2015-06-25 10:05:00,15.44,15.46,15.43,15.46,30690.0,15.44,15.46,15.43,15.46,30690.0
2015-06-25 10:10:00,15.46,15.46,15.45,15.45,27465.0,15.46,15.46,15.45,15.45,27465.0
2015-06-25 10:15:00,15.44,15.45,15.41,15.44,100230.0,15.44,15.45,15.41,15.44,100230.0
2015-06-25 10:20:00,15.44,15.45,15.43,15.45,32580.0,15.44,15.45,15.43,15.45,32580.0
2015-06-25 10:25:00,15.46,15.46,15.45,15.46,27000.0,15.46,15.46,15.45,15.46,27000.0
2015-06-25 10:30:00,15.46,15.46,15.43,15.44,31500.0,15.46,15.46,15.43,15.44,31500.0
2015-06-25 10:35:00,15.43,15.45,15.43,15.44,110790.0,15.43,15.45,15.43,15.44,110790.0
2015-06-25 10:40:00,15.44,15.44,15.43,15.43,45225.0,15.44,15.44,15.43,15.43,45225.0
2015-06-25 10:45:00,15.43,15.46,15.43,15.44,64500.0,15.43,15.46,15.43,15.44,64500.0
2015-06-25 10:50:00,15.45,15.46,15.45,15.46,45210.0,15.45,15.46,15.45,15.46,45210.0
2015-06-25 10:55:00,15.47,15.48,15.46,15.47,58485.0,15.47,15.48,15.46,15.47,58485.0
2015-06-25 11:00:00,15.48,15.48,15.46,15.47,131100.0,15.48,15.48,15.46,15.47,131100.0
2015-06-25 11:05:00,15.47,15.5,15.47,15.5,70500.0,15.47,15.5,15.47,15.5,70500.0
2015-06-25 11:10:00,15.5,15.51,15.5,15.51,73500.0,15.5,15.51,15.5,15.51,73500.0
2015-06-25 11:15:00,15.51,15.52,15.5,15.52,40560.0,15.51,15.52,15.5,15.52,40560.0
2015-06-25 11:20:00,15.51,15.52,15.51,15.52,45000.0,15.51,15.52,15.51,15.52,45000.0
2015-06-25 11:25:00,15.52,15.53,15.52,15.53,137040.0,15.52,15.53,15.52,15.53,137040.0
2015-06-25 11:30:00,15.53,15.54,15.52,15.52,52500.0,15.53,15.54,15.52,15.52,52500.0
2015-06-25 11:35:00,15.52,15.54,15.52,15.53,90525.0,15.52,15.54,15.52,15.53,90525.0
2015-06-25 11:40:00,15.53,15.54,15.52,15.53,25500.0,15.53,15.54,15.52,15.53,25500.0
2015-06-25 11:45:00,15.53,15.53,15.52,15.52,27000.0,15.53,15.53,15.52,15.52,27000.0
2015-06-25 11:50:00,15.52,15.52,15.5,15.5,36000.0,15.52,15.52,15.5,15.5,36000.0
2015-06-25 11:55:00,15.51,15.54,15.51,15.54,61125.0,15.51,15.54,15.51,15.54,61125.0
2015-06-25 12:00:00,15.53,15.53,15.52,15.53,60825.0,15.53,15.53,15.52,15.53,60825.0
2015-06-25 12:05:00,15.53,15.53,15.52,15.52,60510.0,15.53,15.53,15.52,15.52,60510.0
2015-06-25 12:10:00,15.53,15.53,15.52,15.53,80250.0,15.53,15.53,15.52,15.53,80250.0
2015-06-25 12:15:00,15.54,15.55,15.54,15.55,138000.0,15.54,15.55,15.54,15.55,138000.0
2015-06-25 12:20:00,15.55,15.55,15.54,15.54,43500.0,15.55,15.55,15.54,15.54,43500.0
2015-06-25 12:25:00,15.54,15.54,15.53,15.54,40500.0,15.54,15.54,15.53,15.54,40500.0
2015-06-25 12:30:00,15.54,15.56,15.54,15.55,106230.0,15.54,15.56,15.54,15.55,106230.0
2015-06-25 12:35:00,15.55,15.56,15.55,15.55,54000.0,15.55,15.56,15.55,15.55,54000.0
2015-06-25 12:40:00,15.55,15.56,15.54,15.55,128640.0,15.55,15.56,15.54,15.55,128640.0
2015-06-25 12:45:00,15.56,15.56,15.54,15.55,83745.0,15.56,15.56,15.54,15.55,83745.0
2015-06-25 12:50:00,15.55,15.55,15.53,15.53,67500.0,15.55,15.55,15.53,15.53,67500.0
2015-06-25 12:55:00,15.53,15.54,15.52,15.54,66000.0,15.53,15.54,15.52,15.54,66000.0
2015-06-25 13:00:00,15.54,15.54,15.51,15.52,56745.0,15.54,15.54,15.51,15.52,56745.0
2015-06-25 13:05:00,15.52,15.52,15.49,15.49,377115.0,15.52,15.52,15.49,15.49,377115.0
2015-06-25 13:10:00,15.49,15.5,15.48,15.49,241605.0,15.49,15.5,15.48,15.49,241605.0
2015-06-25 13:15:00,15.49,15.49,15.48,15.49,24000.0,15.49,15.49,15.48,15.49,24000.0
2015-06-25 13:20:00,15.48,15.49,15.45,15.46,308955.0,15.48,15.49,15.45,15.46,308955.0
2015-06-25 13:25:00,15.46,15.48,15.46,15.47,45000.0,15.46,15.48,15.46,15.47,45000.0
2015-06-25 13:30:00,15.48,15.48,15.46,15.48,30000.0,15.48,15.48,15.46,15.48,30000.0
2015-06-25 13:35:00,15.48,15.49,15.48,15.49,46965.0,15.48,15.49,15.48,15.49,46965.0
2015-06-25 13:40:00,15.48,15.49,15.48,15.49,19500.0,15.48,15.49,15.48,15.49,19500.0
2015-06-25 13:45:00,15.48,15.49,15.48,15.49,31500.0,15.48,15.49,15.48,15.49,31500.0
2015-06-25 13:50:00,15.49,15.5,15.49,15.5,30000.0,15.49,15.5,15.49,15.5,30000.0
2015-06-25 13:55:00,15.49,15.5,15.48,15.5,31500.0,15.49,15.5,15.48,15.5,31500.0
2015-06-25 14:00:00,15.49,15.5,15.48,15.48,33000.0,15.49,15.5,15.48,15.48,33000.0
2015-06-25 14:05:00,15.48,15.48,15.47,15.47,62700.0,15.48,15.48,15.47,15.47,62700.0
2015-06-25 14:10:00,15.46,15.46,15.45,15.46,33405.0,15.46,15.46,15.45,15.46,33405.0
2015-06-25 14:15:00,15.46,15.47,15.45,15.47,40515.0,15.46,15.47,15.45,15.47,40515.0
2015-06-25 14:20:00,15.47,15.47,15.46,15.46,45000.0,15.47,15.47,15.46,15.46,45000.0
2015-06-25 14:25:00,15.46,15.46,15.45,15.45,46470.0,15.46,15.46,15.45,15.45,46470.0
2015-06-25 14:30:00,15.46,15.46,15.45,15.45,27000.0,15.46,15.46,15.45,15.45,27000.0
2015-06-25 14:35:00,15.45,15.46,15.45,15.45,37500.0,15.45,15.46,15.45,15.45,37500.0
2015-06-25 14:40:00,15.45,15.46,15.45,15.45,48465.0,15.45,15.46,15.45,15.45,48465.0
2015-06-25 14:45:00,15.46,15.46,15.45,15.45,30690.0,15.46,15.46,15.45,15.45,30690.0
2015-06-25 14:50:00,15.45,15.45,15.44,15.45,30000.0,15.45,15.45,15.44,15.45,30000.0
2015-06-25 14:55:00,15.44,15.44,15.44,15.44,60375.0,15.44,15.44,15.44,15.44,60375.0
2015-06-25 15:00:00,15.44,15.47,15.44,15.46,72000.0,15.44,15.47,15.44,15.46,72000.0
2015-06-25 15:05:00,15.47,15.48,15.46,15.48,43500.0,15.47,15.48,15.46,15.48,43500.0
2015-06-25 15:10:00,15.48,15.48,15.47,15.47,54000.0,15.48,15.48,15.47,15.47,54000.0
2015-06-25 15:15:00,15.48,15.48,15.47,15.47,49170.0,15.48,15.48,15.47,15.47,49170.0
2015-06-25 15:20:00,15.47,15.48,15.47,15.48,37500.0,15.47,15.48,15.47,15.48,37500.0
2015-06-25 15:25:00,15.48,15.48,15.46,15.46,60000.0,15.48,15.48,15.46,15.46,60000.0
2015-06-25 15:30:00,15.47,15.47,15.45,15.45,49830.0,15.47,15.47,15.45,15.45,49830.0
2015-06-25 15:35:00,15.46,15.46,15.45,15.45,60105.0,15.46,15.46,15.45,15.45,60105.0
2015-06-25 15:40:00,15.44,15.45,15.44,15.44,48465.0,15.44,15.45,15.44,15.44,48465.0
2015-06-25 15:45:00,15.44,15.45,15.44,15.45,88500.0,15.44,15.45,15.44,15.45,88500.0
2015-06-25 15:50:00,15.45,15.47,15.45,15.46,154125.0,15.45,15.47,15.45,15.46,154125.0
2015-06-25 15:55:00,15.46,15.47,15.44,15.45,343050.0,15.46,15.47,15.44,15.45,343050.0
2015-06-26 09:30:00,15.53,15.54,15.49,15.49,96615.0,15.53,15.54,15.49,15.49,96615.0
2015-06-26 09:35:00,15.51,15.52,15.48,15.52,24795.0,15.51,15.52,15.48,15.52,24795.0
2015-06-26 09:40:00,15.51,15.57,15.51,15.55,60840.0,15.51,15.57,15.51,15.55,60840.0
2015-06-26 09:45:00,15.56,15.56,15.51,15.51,90750.0,15.56,15.56,15.51,15.51,90750.0
2015-06-26 09:50:00,15.53,15.56,15.52,15.56,48000.0,15.53,15.56,15.52,15.56,48000.0
2015-06-26 09:55:00,15.59,15.59,15.53,15.54,107460.0,15.59,15.59,15.53,15.54,107460.0
2015-06-26 10:00:00,15.54,15.57,15.54,15.54,47775.0,15.54,15.57,15.54,15.54,47775.0
2015-06-26 10:05:00,15.54,15.54,15.51,15.53,37500.0,15.54,15.54,15.51,15.53,37500.0
2015-06-26 10:10:00,15.53,15.55,15.52,15.53,43500.0,15.53,15.55,15.52,15.53,43500.0
2015-06-26 10:15:00,15.53,15.54,15.52,15.54,31500.0,15.53,15.54,15.52,15.54,31500.0
2015-06-26 10:20:00,15.52,15.53,15.51,15.53,60750.0,15.52,15.53,15.51,15.53,60750.0
2015-06-26 10:25:00,15.52,15.54,15.51,15.54,48870.0,15.52,15.54,15.51,15.54,48870.0
2015-06-26 10:30:00,15.55,15.55,15.51,15.51,47250.0,15.55,15.55,15.51,15.51,47250.0
2015-06-26 10:35:00,15.52,15.53,15.52,15.53,12000.0,15.52,15.53,15.52,15.53,12000.0
2015-06-26 10:40:00,15.53,15.53,15.52,15.52,54000.0,15.53,15.53,15.52,15.52,54000.0
2015-06-26 10:45:00,15.52,15.52,15.51,15.52,69885.0,15.52,15.52,15.51,15.52,69885.0
2015-06-26 10:50:00,15.52,15.53,15.52,15.52,17235.0,15.52,15.53,15.52,15.52,17235.0
2015-06-26 10:55:00,15.52,15.53,15.51,15.52,53175.0,15.52,15.53,15.51,15.52,53175.0
2015-06-26 11:00:00,15.52,15.53,15.52,15.53,37830.0,15.52,15.53,15.52,15.53,37830.0
2015-06-26 11:05:00,15.54,15.54,15.52,15.53,191955.0,15.54,15.54,15.52,15.53,191955.0
2015-06-26 11:10:00,15.54,15.55,15.53,15.54,100500.0,15.54,15.55,15.53,15.54,100500.0
2015-06-26 11:15:00,15.54,15.56,15.54,15.55,22500.0,15.54,15.56,15.54,15.55,22500.0
2015-06-26 11:20:00,15.55,15.56,15.55,15.56,22605.0,15.55,15.56,15.55,15.56,22605.0
2015-06-26 11:25:00,15.56,15.56,15.55,15.55,53025.0,15.56,15.56,15.55,15.55,53025.0
2015-06-26 11:30:00,15.55,15.56,15.53,15.55,43500.0,15.55,15.56,15.53,15.55,43500.0
2015-06-26 11:35:00,15.55,15.55,15.52,15.52,35250.0,15.55,15.55,15.52,15.52,35250.0
2015-06-26 11:40:00,15.52,15.52,15.51,15.52,37500.0,15.52,15.52,15.51,15.52,37500.0
2015-06-26 11:45:00,15.51,15.52,15.5,15.51,40125.0,15.51,15.52,15.5,15.51,40125.0
2015-06-26 11:50:00,15.51,15.52,15.51,15.51,28500.0,15.51,15.52,15.51,15.51,28500.0
2015-06-26 11:55:00,15.5,15.51,15.5,15.5,20355.0,15.5,15.51,15.5,15.5,20355.0
2015-06-26 12:00:00,15.49,15.51,15.49,15.51,20400.0,15.49,15.51,15.49,15.51,20400.0
2015-06-26 12:05:00,15.51,15.51,15.51,15.51,16590.0,15.51,15.51,15.51,15.51,16590.0
2015-06-26 12:10:00,15.51,15.52,15.5,15.52,78615.0,15.51,15.52,15.5,15.52,78615.0
2015-06-26 12:15:00,15.52,15.53,15.51,15.52,135000.0,15.52,15.53,15.51,15.52,135000.0
2015-06-26 12:20:00,15.52,15.52,15.5,15.51,37500.0,15.52,15.52,15.5,15.51,37500.0
2015-06-26 12:25:00,15.51,15.51,15.5,15.51,15465.0,15.51,15.51,15.5,15.51,15465.0
2015-06-26 12:30:00,15.51,15.51,15.49,15.49,24750.0,15.51,15.51,15.49,15.49,24750.0
2015-06-26 12:35:00,15.48,15.49,15.48,15.48,36000.0,15.48,15.49,15.48,15.48,36000.0
2015-06-26 12:40:00,15.47,15.49,15.47,15.48,45000.0,15.47,15.49,15.47,15.48,45000.0
2015-06-26 12:45:00,15.47,15.48,15.47,15.47,19500.0,15.47,15.48,15.47,15.47,19500.0
2015-06-26 12:50:00,15.47,15.48,15.47,15.47,33000.0,15.47,15.48,15.47,15.47,33000.0
2015-06-26 12:55:00,15.46,15.46,15.44,15.45,39000.0,15.46,15.46,15.44,15.45,39000.0
2015-06-26 13:00:00,15.44,15.47,15.44,15.46,88260.0,15.44,15.47,15.44,15.46,88260.0
2015-06-26 13:05:00,15.46,15.47,15.45,15.46,21240.0,15.46,15.47,15.45,15.46,21240.0
2015-06-26 13:10:00,15.45,15.45,15.43,15.44,94500.0,15.45,15.45,15.43,15.44,94500.0
2015-06-26 13:15:00,15.46,15.46,15.45,15.45,54000.0,15.46,15.46,15.45,15.45,54000.0
2015-06-26 13:20:00,15.45,15.45,15.44,15.44,35160.0,15.45,15.45,15.44,15.44,35160.0
2015-06-26 13:25:00,15.45,15.46,15.45,15.46,12660.0,15.45,15.46,15.45,15.46,12660.0
2015-06-26 13:30:00,15.46,15.47,15.46,15.47,25500.0,15.46,15.47,15.46,15.47,25500.0
2015-06-26 13:35:00,15.48,15.48,15.47,15.48,30855.0,15.48,15.48,15.47,15.48,30855.0
2015-06-26 13:40:00,15.48,15.49,15.48,15.49,16500.0,15.48,15.49,15.48,15.49,16500.0
2015-06-26 13:45:00,15.49,15.49,15.47,15.47,27210.0,15.49,15.49,15.47,15.47,27210.0
2015-06-26 13:50:00,15.47,15.47,15.46,15.47,17055.0,15.47,15.47,15.46,15.47,17055.0
2015-06-26 13:55:00,15.46,15.47,15.46,15.47,22575.0,15.46,15.47,15.46,15.47,22575.0
2015-06-26 14:00:00,15.47,15.47,15.47,15.47,27720.0,15.47,15.47,15.47,15.47,27720.0
2015-06-26 14:05:00,15.47,15.47,15.46,15.47,27000.0,15.47,15.47,15.46,15.47,27000.0
2015-06-26 14:10:00,15.46,15.47,15.46,15.47,21000.0,15.46,15.47,15.46,15.47,21000.0
2015-06-26 14:15:00,15.47,15.47,15.46,15.46,32385.0,15.47,15.47,15.46,15.46,32385.0
2015-06-26 14:20:00,15.47,15.47,15.47,15.47,13500.0,15.47,15.47,15.47,15.47,13500.0
2015-06-26 14:25:00,15.47,15.48,15.46,15.48,52815.0,15.47,15.48,15.46,15.48,52815.0
2015-06-26 14:30:00,15.47,15.47,15.46,15.47,24000.0,15.47,15.47,15.46,15.47,24000.0
2015-06-26 14:35:00,15.47,15.47,15.46,15.47,39000.0,15.47,15.47,15.46,15.47,39000.0
2015-06-26 14:40:00,15.47,15.47,15.46,15.46,27000.0,15.47,15.47,15.46,15.46,27000.0
2015-06-26 14:45:00,15.45,15.46,15.44,15.46,38400.0,15.45,15.46,15.44,15.46,38400.0
2015-06-26 14:50:00,15.47,15.47,15.46,15.46,25500.0,15.47,15.47,15.46,15.46,25500.0
2015-06-26 14:55:00,15.46,15.46,15.46,15.46,7500.0,15.46,15.46,15.46,15.46,7500.0
2015-06-26 15:00:00,15.46,15.47,15.46,15.46,40500.0,15.46,15.47,15.46,15.46,40500.0
2015-06-26 15:05:00,15.47,15.49,15.47,15.49,111135.0,15.47,15.49,15.47,15.49,111135.0
2015-06-26 15:10:00,15.49,15.5,15.48,15.49,36000.0,15.49,15.5,15.48,15.49,36000.0
2015-06-26 15:15:00,15.49,15.49,15.48,15.49,87555.0,15.49,15.49,15.48,15.49,87555.0
2015-06-26 15:20:00,15.5,15.51,15.49,15.5,100320.0,15.5,15.51,15.49,15.5,100320.0
2015-06-26 15:25:00,15.5,15.51,15.5,15.51,10500.0,15.5,15.51,15.5,15.51,10500.0
2015-06-26 15:30:00,15.51,15.51,15.5,15.51,134625.0,15.51,15.51,15.5,15.51,134625.0
2015-06-26 15:35:00,15.51,15.51,15.48,15.48,335790.0,15.51,15.51,15.48,15.48,335790.0
2015-06-26 15:40:00,15.48,15.49,15.46,15.46,210840.0,15.48,15.49,15.46,15.46,210840.0
2015-06-26 15:45:00,15.47,15.48,15.46,15.47,63870.0,15.47,15.48,15.46,15.47,63870.0
2015-06-26 15:50:00,15.47,15.5,15.47,15.49,142350.0,15.47,15.5,15.47,15.49,142350.0
2015-06-26 15:55:00,15.49,15.5,15.48,15.5,147615.0,15.49,15.5,15.48,15.5,147615.0
2015-06-29 09:30:00,15.41,15.41,15.34,15.38,147480.0,15.41,15.41,15.34,15.38,147480.0
2015-06-29 09:35:00,15.34,15.34,15.26,15.26,73710.0,15.34,15.34,15.26,15.26,73710.0
2015-06-29 09:40:00,15.26,15.34,15.26,15.27,178500.0,15.26,15.34,15.26,15.27,178500.0
2015-06-29 09:45:00,15.29,15.37,15.28,15.33,68850.0,15.29,15.37,15.28,15.33,68850.0
2015-06-29 09:50:00,15.34,15.36,15.33,15.36,49500.0,15.34,15.36,15.33,15.36,49500.0
2015-06-29 09:55:00,15.36,15.36,15.3,15.3,34725.0,15.36,15.36,15.3,15.3,34725.0
2015-06-29 10:00:00,15.3,15.3,15.27,15.28,83280.0,15.3,15.3,15.27,15.28,83280.0
2015-06-29 10:05:00,15.28,15.31,15.28,15.3,75000.0,15.28,15.31,15.28,15.3,75000.0
2015-06-29 10:10:00,15.31,15.36,15.3,15.36,65820.0,15.31,15.36,15.3,15.36,65820.0
2015-06-29 10:15:00,15.35,15.39,15.34,15.35,89520.0,15.35,15.39,15.34,15.35,89520.0
2015-06-29 10:20:00,15.35,15.36,15.32,15.36,44190.0,15.35,15.36,15.32,15.36,44190.0
2015-06-29 10:25:00,15.37,15.37,15.34,15.34,52500.0,15.37,15.37,15.34,15.34,52500.0
2015-06-29 10:30:00,15.34,15.34,15.32,15.33,54120.0,15.34,15.34,15.32,15.33,54120.0
2015-06-29 10:35:00,15.34,15.35,15.32,15.33,42765.0,15.34,15.35,15.32,15.33,42765.0
2015-06-29 10:40:00,15.34,15.34,15.33,15.33,56250.0,15.34,15.34,15.33,15.33,56250.0
2015-06-29 10:45:00,15.33,15.35,15.33,15.34,33000.0,15.33,15.35,15.33,15.34,33000.0
2015-06-29 10:50:00,15.33,15.33,15.32,15.33,22500.0,15.33,15.33,15.32,15.33,22500.0
2015-06-29 10:55:00,15.34,15.34,15.27,15.29,46500.0,15.34,15.34,15.27,15.29,46500.0
2015-06-29 11:00:00,15.28,15.28,15.25,15.25,37110.0,15.28,15.28,15.25,15.25,37110.0
2015-06-29 11:05:00,15.25,15.26,15.24,15.25,60000.0,15.25,15.26,15.24,15.25,60000.0
2015-06-29 11:10:00,15.25,15.25,15.23,15.24,35325.0,15.25,15.25,15.23,15.24,35325.0
2015-06-29 11:15:00,15.24,15.25,15.23,15.24,55500.0,15.24,15.25,15.23,15.24,55500.0
2015-06-29 11:20:00,15.23,15.26,15.23,15.25,41265.0,15.23,15.26,15.23,15.25,41265.0
2015-06-29 11:25:00,15.25,15.25,15.24,15.25,58875.0,15.25,15.25,15.24,15.25,58875.0
2015-06-29 11:30:00,15.25,15.25,15.23,15.23,47715.0,15.25,15.25,15.23,15.23,47715.0
2015-06-29 11:35:00,15.23,15.23,15.22,15.22,22500.0,15.23,15.23,15.22,15.22,22500.0
2015-06-29 11:40:00,15.22,15.23,15.21,15.22,22500.0,15.22,15.23,15.21,15.22,22500.0
2015-06-29 11:45:00,15.22,15.23,15.19,15.2,124200.0,15.22,15.23,15.19,15.2,124200.0
2015-06-29 11:50:00,15.2,15.22,15.2,15.21,96000.0,15.2,15.22,15.2,15.21,96000.0
2015-06-29 11:55:00,15.21,15.22,15.2,15.21,22500.0,15.21,15.22,15.2,15.21,22500.0
2015-06-29 12:00:00,15.21,15.22,15.2,15.22,28500.0,15.21,15.22,15.2,15.22,28500.0
2015-06-29 12:05:00,15.22,15.24,15.22,15.23,10500.0,15.22,15.24,15.22,15.23,10500.0
2015-06-29 12:10:00,15.23,15.23,15.21,15.21,106200.0,15.23,15.23,15.21,15.21,106200.0
2015-06-29 12:15:00,15.21,15.21,15.19,15.2,30780.0,15.21,15.21,15.19,15.2,30780.0
2015-06-29 12:20:00,15.2,15.21,15.19,15.19,94500.0,15.2,15.21,15.19,15.19,94500.0
2015-06-29 12:25:00,15.19,15.21,15.18,15.2,66000.0,15.19,15.21,15.18,15.2,66000.0
2015-06-29 12:30:00,15.2,15.2,15.18,15.18,33000.0,15.2,15.2,15.18,15.18,33000.0
2015-06-29 12:35:00,15.18,15.19,15.18,15.18,25500.0,15.18,15.19,15.18,15.18,25500.0
2015-06-29 12:40:00,15.18,15.18,15.17,15.17,38250.0,15.18,15.18,15.17,15.17,38250.0
2015-06-29 12:45:00,15.17,15.19,15.17,15.19,40500.0,15.17,15.19,15.17,15.19,40500.0
2015-06-29 12:50:00,15.18,15.19,15.17,15.18,34965.0,15.18,15.19,15.17,15.18,34965.0
2015-06-29 12:55:00,15.17,15.18,15.17,15.18,67500.0,15.17,15.18,15.17,15.18,67500.0
2015-06-29 13:00:00,15.18,15.19,15.17,15.17,28830.0,15.18,15.19,15.17,15.17,28830.0
2015-06-29 13:05:00,15.16,15.17,15.14,15.17,31185.0,15.16,15.17,15.14,15.17,31185.0
2015-06-29 13:10:00,15.16,15.17,15.15,15.16,48000.0,15.16,15.17,15.15,15.16,48000.0
2015-06-29 13:15:00,15.17,15.2,15.16,15.2,52500.0,15.17,15.2,15.16,15.2,52500.0
2015-06-29 13:20:00,15.2,15.21,15.2,15.21,109125.0,15.2,15.21,15.2,15.21,109125.0
2015-06-29 13:25:00,15.2,15.21,15.2,15.2,58545.0,15.2,15.21,15.2,15.2,58545.0
2015-06-29 13:30:00,15.21,15.21,15.2,15.21,82320.0,15.21,15.21,15.2,15.21,82320.0
2015-06-29 13:35:00,15.21,15.21,15.2,15.21,73500.0,15.21,15.21,15.2,15.21,73500.0
2015-06-29 13:40:00,15.21,15.21,15.2,15.21,101625.0,15.21,15.21,15.2,15.21,101625.0
2015-06-29 13:45:00,15.21,15.22,15.21,15.21,38250.0,15.21,15.22,15.21,15.21,38250.0
2015-06-29 13:50:00,15.21,15.21,15.2,15.2,52530.0,15.21,15.21,15.2,15.2,52530.0
2015-06-29 13:55:00,15.21,15.22,15.2,15.22,96765.0,15.21,15.22,15.2,15.22,96765.0
2015-06-29 14:00:00,15.21,15.21,15.2,15.21,52500.0,15.21,15.21,15.2,15.21,52500.0
2015-06-29 14:05:00,15.2,15.21,15.2,15.2,52905.0,15.2,15.21,15.2,15.2,52905.0
2015-06-29 14:10:00,15.2,15.21,15.19,15.19,148155.0,15.2,15.21,15.19,15.19,148155.0
2015-06-29 14:15:00,15.19,15.2,15.19,15.2,60000.0,15.19,15.2,15.19,15.2,60000.0
2015-06-29 14:20:00,15.2,15.2,15.18,15.2,242190.0,15.2,15.2,15.18,15.2,242190.0
2015-06-29 14:25:00,15.2,15.2,15.18,15.19,110370.0,15.2,15.2,15.18,15.19,110370.0
2015-06-29 14:30:00,15.19,15.19,15.18,15.18,139890.0,15.19,15.19,15.18,15.18,139890.0
2015-06-29 14:35:00,15.18,15.21,15.17,15.21,182835.0,15.18,15.21,15.17,15.21,182835.0
2015-06-29 14:40:00,15.21,15.22,15.2,15.22,68670.0,15.21,15.22,15.2,15.22,68670.0
2015-06-29 14:45:00,15.23,15.23,15.21,15.21,41130.0,15.23,15.23,15.21,15.21,41130.0
2015-06-29 14:50:00,15.21,15.21,15.19,15.19,27000.0,15.21,15.21,15.19,15.19,27000.0
2015-06-29 14:55:00,15.2,15.21,15.2,15.2,144675.0,15.2,15.21,15.2,15.2,144675.0
2015-06-29 15:00:00,15.19,15.21,15.19,15.19,140730.0,15.19,15.21,15.19,15.19,140730.0
2015-06-29 15:05:00,15.19,15.2,15.18,15.19,90000.0,15.19,15.2,15.18,15.19,90000.0
2015-06-29 15:10:00,15.19,15.2,15.18,15.19,97500.0,15.19,15.2,15.18,15.19,97500.0
2015-06-29 15:15:00,15.18,15.19,15.16,15.18,97965.0,15.18,15.19,15.16,15.18,97965.0
2015-06-29 15:20:00,15.18,15.19,15.16,15.18,70380.0,15.18,15.19,15.16,15.18,70380.0
2015-06-29 15:25:00,15.19,15.19,15.17,15.17,136620.0,15.19,15.19,15.17,15.17,136620.0
2015-06-29 15:30:00,15.16,15.17,15.14,15.16,95760.0,15.16,15.17,15.14,15.16,95760.0
2015-06-29 15:35:00,15.15,15.16,15.14,15.15,82890.0,15.15,15.16,15.14,15.15,82890.0
2015-06-29 15:40:00,15.14,15.14,15.13,15.14,123660.0,15.14,15.14,15.13,15.14,123660.0
2015-06-29 15:45:00,15.14,15.14,15.1,15.12,112125.0,15.14,15.14,15.1,15.12,112125.0
2015-06-29 15:50:00,15.12,15.13,15.11,15.11,214185.0,15.12,15.13,15.11,15.11,214185.0
2015-06-29 15:55:00,15.11,15.12,15.08,15.1,392220.0,15.11,15.12,15.08,15.1,392220.0
2015-06-30 09:30:00,15.24,15.25,15.14,15.15,109050.0,15.24,15.25,15.14,15.15,109050.0
2015-06-30 09:35:00,15.15,15.2,15.13,15.18,56040.0,15.15,15.2,15.13,15.18,56040.0
2015-06-30 09:40:00,15.19,15.2,15.16,15.19,32250.0,15.19,15.2,15.16,15.19,32250.0
2015-06-30 09:45:00,15.19,15.19,15.16,15.16,31860.0,15.19,15.19,15.16,15.16,31860.0
2015-06-30 09:50:00,15.16,15.23,15.16,15.21,59385.0,15.16,15.23,15.16,15.21,59385.0
2015-06-30 09:55:00,15.21,15.21,15.18,15.18,57225.0,15.21,15.21,15.18,15.18,57225.0
2015-06-30 10:00:00,15.19,15.19,15.16,15.17,32520.0,15.19,15.19,15.16,15.17,32520.0
2015-06-30 10:05:00,15.17,15.17,15.17,15.17,18960.0,15.17,15.17,15.17,15.17,18960.0
2015-06-30 10:10:00,15.19,15.19,15.16,15.16,27000.0,15.19,15.19,15.16,15.16,27000.0
2015-06-30 10:15:00,15.16,15.17,15.16,15.17,15000.0,15.16,15.17,15.16,15.17,15000.0
2015-06-30 10:20:00,15.17,15.17,15.15,15.16,35220.0,15.17,15.17,15.15,15.16,35220.0
2015-06-30 10:25:00,15.17,15.18,15.16,15.18,14580.0,15.17,15.18,15.16,15.18,14580.0
2015-06-30 10:30:00,15.18,15.19,15.16,15.16,48000.0,15.18,15.19,15.16,15.16,48000.0
2015-06-30 10:35:00,15.15,15.17,15.15,15.16,19500.0,15.15,15.17,15.15,15.16,19500.0
2015-06-30 10:40:00,15.15,15.16,15.14,15.15,19125.0,15.15,15.16,15.14,15.15,19125.0
2015-06-30 10:45:00,15.17,15.17,15.15,15.15,28635.0,15.17,15.17,15.15,15.15,28635.0
2015-06-30 10:50:00,15.16,15.16,15.14,15.16,47115.0,15.16,15.16,15.14,15.16,47115.0
2015-06-30 10:55:00,15.17,15.19,15.17,15.19,21000.0,15.17,15.19,15.17,15.19,21000.0
2015-06-30 11:00:00,15.19,15.21,15.18,15.2,45000.0,15.19,15.21,15.18,15.2,45000.0
2015-06-30 11:05:00,15.21,15.23,15.21,15.22,41475.0,15.21,15.23,15.21,15.22,41475.0
2015-06-30 11:10:00,15.23,15.23,15.22,15.22,19500.0,15.23,15.23,15.22,15.22,19500.0
2015-06-30 11:15:00,15.23,15.25,15.23,15.24,36225.0,15.23,15.25,15.23,15.24,36225.0
2015-06-30 11:20:00,15.23,15.24,15.23,15.23,73500.0,15.23,15.24,15.23,15.23,73500.0
2015-06-30 11:25:00,15.23,15.24,15.2,15.2,36135.0,15.23,15.24,15.2,15.2,36135.0
2015-06-30 11:30:00,15.21,15.21,15.19,15.19,42000.0,15.21,15.21,15.19,15.19,42000.0
2015-06-30 11:35:00,15.18,15.18,15.17,15.18,21000.0,15.18,15.18,15.17,15.18,21000.0
2015-06-30 11:40:00,15.19,15.19,15.17,15.18,28500.0,15.19,15.19,15.17,15.18,28500.0
2015-06-30 11:45:00,15.18,15.18,15.17,15.18,30465.0,15.18,15.18,15.17,15.18,30465.0
2015-06-30 11:50:00,15.17,15.18,15.16,15.17,15000.0,15.17,15.18,15.16,15.17,15000.0
2015-06-30 11:55:00,15.16,15.17,15.14,15.15,24090.0,15.16,15.17,15.14,15.15,24090.0
2015-06-30 12:00:00,15.15,15.15,15.15,15.15,9000.0,15.15,15.15,15.15,15.15,9000.0
2015-06-30 12:05:00,15.15,15.15,15.14,15.15,18000.0,15.15,15.15,15.14,15.15,18000.0
2015-06-30 12:10:00,15.15,15.15,15.14,15.15,21000.0,15.15,15.15,15.14,15.15,21000.0
2015-06-30 12:15:00,15.15,15.15,15.14,15.15,21300.0,15.15,15.15,15.14,15.15,21300.0
2015-06-30 12:20:00,15.15,15.15,15.12,15.14,50985.0,15.15,15.15,15.12,15.14,50985.0
2015-06-30 12:25:00,15.15,15.16,15.13,15.14,39000.0,15.15,15.16,15.13,15.14,39000.0
2015-06-30 12:30:00,15.14,15.14,15.11,15.14,28650.0,15.14,15.14,15.11,15.14,28650.0
2015-06-30 12:35:00,15.13,15.14,15.13,15.13,15000.0,15.13,15.14,15.13,15.13,15000.0
2015-06-30 12:40:00,15.15,15.15,15.15,15.15,22500.0,15.15,15.15,15.15,15.15,22500.0
2015-06-30 12:45:00,15.15,15.15,15.14,15.14,34575.0,15.15,15.15,15.14,15.14,34575.0
2015-06-30 12:50:00,15.15,15.16,15.14,15.15,136545.0,15.15,15.16,15.14,15.15,136545.0
2015-06-30 12:55:00,15.16,15.16,15.15,15.16,21000.0,15.16,15.16,15.15,15.16,21000.0
2015-06-30 13:00:00,15.17,15.17,15.16,15.17,25500.0,15.17,15.17,15.16,15.17,25500.0
2015-06-30 13:05:00,15.18,15.19,15.18,15.19,31500.0,15.18,15.19,15.18,15.19,31500.0
2015-06-30 13:10:00,15.19,15.22,15.19,15.21,49035.0,15.19,15.22,15.19,15.21,49035.0
2015-06-30 13:15:00,15.21,15.22,15.18,15.18,289980.0,15.21,15.22,15.18,15.18,289980.0
2015-06-30 13:20:00,15.18,15.2,15.18,15.19,53250.0,15.18,15.2,15.18,15.19,53250.0
2015-06-30 13:25:00,15.19,15.22,15.19,15.21,48390.0,15.19,15.22,15.19,15.21,48390.0
2015-06-30 13:30:00,15.21,15.23,15.21,15.23,24735.0,15.21,15.23,15.21,15.23,24735.0
2015-06-30 13:35:00,15.23,15.24,15.23,15.24,31185.0,15.23,15.24,15.23,15.24,31185.0
2015-06-30 13:40:00,15.24,15.25,15.23,15.24,24000.0,15.24,15.25,15.23,15.24,24000.0
2015-06-30 13:45:00,15.23,15.24,15.23,15.24,38025.0,15.23,15.24,15.23,15.24,38025.0
2015-06-30 13:50:00,15.24,15.26,15.24,15.25,24000.0,15.24,15.26,15.24,15.25,24000.0
2015-06-30 13:55:00,15.24,15.24,15.23,15.23,21000.0,15.24,15.24,15.23,15.23,21000.0
2015-06-30 14:00:00,15.22,15.24,15.22,15.23,126990.0,15.22,15.24,15.22,15.23,126990.0
2015-06-30 14:05:00,15.23,15.27,15.22,15.26,77385.0,15.23,15.27,15.22,15.26,77385.0
2015-06-30 14:10:00,15.25,15.28,15.25,15.27,99000.0,15.25,15.28,15.25,15.27,99000.0
2015-06-30 14:15:00,15.27,15.27,15.25,15.26,24000.0,15.27,15.27,15.25,15.26,24000.0
2015-06-30 14:20:00,15.26,15.27,15.26,15.26,96075.0,15.26,15.27,15.26,15.26,96075.0
2015-06-30 14:25:00,15.26,15.26,15.24,15.25,32250.0,15.26,15.26,15.24,15.25,32250.0
2015-06-30 14:30:00,15.25,15.26,15.24,15.24,21000.0,15.25,15.26,15.24,15.24,21000.0
2015-06-30 14:35:00,15.24,15.24,15.23,15.23,71250.0,15.24,15.24,15.23,15.23,71250.0
2015-06-30 14:40:00,15.22,15.22,15.2,15.21,38595.0,15.22,15.22,15.2,15.21,38595.0
2015-06-30 14:45:00,15.21,15.21,15.19,15.2,36000.0,15.21,15.21,15.19,15.2,36000.0
2015-06-30 14:50:00,15.2,15.21,15.19,15.2,104250.0,15.2,15.21,15.19,15.2,104250.0
2015-06-30 14:55:00,15.19,15.2,15.18,15.18,60180.0,15.19,15.2,15.18,15.18,60180.0
2015-06-30 15:00:00,15.18,15.2,15.18,15.2,305160.0,15.18,15.2,15.18,15.2,305160.0
2015-06-30 15:05:00,15.2,15.2,15.19,15.19,51750.0,15.2,15.2,15.19,15.19,51750.0
2015-06-30 15:10:00,15.19,15.19,15.16,15.16,57975.0,15.19,15.19,15.16,15.16,57975.0
2015-06-30 15:15:00,15.16,15.18,15.16,15.16,77265.0,15.16,15.18,15.16,15.16,77265.0
2015-06-30 15:20:00,15.16,15.17,15.14,15.15,96000.0,15.16,15.17,15.14,15.15,96000.0
2015-06-30 15:25:00,15.15,15.16,15.15,15.16,65145.0,15.15,15.16,15.15,15.16,65145.0
2015-06-30 15:30:00,15.15,15.18,15.15,15.16,111000.0,15.15,15.18,15.15,15.16,111000.0
2015-06-30 15:35:00,15.16,15.17,15.16,15.16,104310.0,15.16,15.17,15.16,15.16,104310.0
2015-06-30 15:40:00,15.16,15.16,15.12,15.13,111300.0,15.16,15.16,15.12,15.13,111300.0
2015-06-30 15:45:00,15.13,15.16,15.13,15.15,210690.0,15.13,15.16,15.13,15.15,210690.0
2015-06-30 15:50:00,15.14,15.15,15.11,15.11,906165.0,15.14,15.15,15.11,15.11,906165.0
2015-06-30 15:55:00,15.12,15.12,15.0,15.07,1699440.0,15.12,15.12,15.0,15.07,1699440.0
2015-07-01 09:30:00,15.2,15.24,15.18,15.2,161700.0,15.2,15.24,15.18,15.2,161700.0
2015-07-01 09:35:00,15.25,15.26,15.21,15.26,70860.0,15.25,15.26,15.21,15.26,70860.0
2015-07-01 09:40:00,15.27,15.31,15.26,15.28,85320.0,15.27,15.31,15.26,15.28,85320.0
2015-07-01 09:45:00,15.29,15.29,15.22,15.26,73500.0,15.29,15.29,15.22,15.26,73500.0
2015-07-01 09:50:00,15.26,15.27,15.22,15.25,120645.0,15.26,15.27,15.22,15.25,120645.0
2015-07-01 09:55:00,15.25,15.26,15.23,15.23,94770.0,15.25,15.26,15.23,15.23,94770.0
2015-07-01 10:00:00,15.24,15.29,15.23,15.28,86100.0,15.24,15.29,15.23,15.28,86100.0
2015-07-01 10:05:00,15.28,15.29,15.27,15.28,50700.0,15.28,15.29,15.27,15.28,50700.0
2015-07-01 10:10:00,15.28,15.3,15.28,15.3,105165.0,15.28,15.3,15.28,15.3,105165.0
2015-07-01 10:15:00,15.3,15.3,15.27,15.27,46275.0,15.3,15.3,15.27,15.27,46275.0
2015-07-01 10:20:00,15.28,15.3,15.28,15.3,62400.0,15.28,15.3,15.28,15.3,62400.0
2015-07-01 10:25:00,15.29,15.32,15.28,15.32,118125.0,15.29,15.32,15.28,15.32,118125.0
2015-07-01 10:30:00,15.31,15.32,15.28,15.3,172725.0,15.31,15.32,15.28,15.3,172725.0
2015-07-01 10:35:00,15.31,15.32,15.31,15.31,61125.0,15.31,15.32,15.31,15.31,61125.0
2015-07-01 10:40:00,15.31,15.35,15.31,15.35,99360.0,15.31,15.35,15.31,15.35,99360.0
2015-07-01 10:45:00,15.35,15.35,15.33,15.34,133110.0,15.35,15.35,15.33,15.34,133110.0
2015-07-01 10:50:00,15.34,15.35,15.32,15.35,78300.0,15.34,15.35,15.32,15.35,78300.0
2015-07-01 10:55:00,15.35,15.37,15.35,15.37,42000.0,15.35,15.37,15.35,15.37,42000.0
2015-07-01 11:00:00,15.37,15.37,15.34,15.35,92985.0,15.37,15.37,15.34,15.35,92985.0
2015-07-01 11:05:00,15.35,15.36,15.35,15.35,52500.0,15.35,15.36,15.35,15.35,52500.0
2015-07-01 11:10:00,15.35,15.35,15.34,15.34,44400.0,15.35,15.35,15.34,15.34,44400.0
2015-07-01 11:15:00,15.34,15.36,15.34,15.36,85500.0,15.34,15.36,15.34,15.36,85500.0
2015-07-01 11:20:00,15.37,15.4,15.36,15.4,638865.0,15.37,15.4,15.36,15.4,638865.0
2015-07-01 11:25:00,15.4,15.4,15.37,15.38,235950.0,15.4,15.4,15.37,15.38,235950.0
2015-07-01 11:30:00,15.38,15.41,15.38,15.41,192255.0,15.38,15.41,15.38,15.41,192255.0
2015-07-01 11:35:00,15.41,15.43,15.41,15.41,197985.0,15.41,15.43,15.41,15.41,197985.0
2015-07-01 11:40:00,15.41,15.41,15.4,15.4,38085.0,15.41,15.41,15.4,15.4,38085.0
2015-07-01 11:45:00,15.41,15.42,15.4,15.42,71175.0,15.41,15.42,15.4,15.42,71175.0
2015-07-01 11:50:00,15.42,15.42,15.41,15.42,76500.0,15.42,15.42,15.41,15.42,76500.0
2015-07-01 11:55:00,15.41,15.42,15.39,15.39,148500.0,15.41,15.42,15.39,15.39,148500.0
2015-07-01 12:00:00,15.39,15.4,15.37,15.37,76320.0,15.39,15.4,15.37,15.37,76320.0
2015-07-01 12:05:00,15.37,15.38,15.34,15.34,133185.0,15.37,15.38,15.34,15.34,133185.0
2015-07-01 12:10:00,15.34,15.34,15.32,15.32,90000.0,15.34,15.34,15.32,15.32,90000.0
2015-07-01 12:15:00,15.33,15.34,15.31,15.31,106500.0,15.33,15.34,15.31,15.31,106500.0
2015-07-01 12:20:00,15.31,15.31,15.28,15.28,131580.0,15.31,15.31,15.28,15.28,131580.0
2015-07-01 12:25:00,15.29,15.32,15.28,15.32,51180.0,15.29,15.32,15.28,15.32,51180.0
2015-07-01 12:30:00,15.32,15.33,15.32,15.33,33000.0,15.32,15.33,15.32,15.33,33000.0
2015-07-01 12:35:00,15.34,15.34,15.34,15.34,43500.0,15.34,15.34,15.34,15.34,43500.0
2015-07-01 12:40:00,15.34,15.35,15.33,15.33,44490.0,15.34,15.35,15.33,15.33,44490.0
2015-07-01 12:45:00,15.33,15.35,15.33,15.34,27000.0,15.33,15.35,15.33,15.34,27000.0
2015-07-01 12:50:00,15.35,15.35,15.34,15.34,31545.0,15.35,15.35,15.34,15.34,31545.0
2015-07-01 12:55:00,15.34,15.34,15.32,15.33,49905.0,15.34,15.34,15.32,15.33,49905.0
2015-07-01 13:00:00,15.32,15.33,15.32,15.33,73500.0,15.32,15.33,15.32,15.33,73500.0
2015-07-01 13:05:00,15.33,15.33,15.31,15.32,71130.0,15.33,15.33,15.31,15.32,71130.0
2015-07-01 13:10:00,15.32,15.33,15.32,15.33,62550.0,15.32,15.33,15.32,15.33,62550.0
2015-07-01 13:15:00,15.33,15.34,15.33,15.33,50745.0,15.33,15.34,15.33,15.33,50745.0
2015-07-01 13:20:00,15.34,15.35,15.32,15.34,123075.0,15.34,15.35,15.32,15.34,123075.0
2015-07-01 13:25:00,15.34,15.34,15.32,15.33,58140.0,15.34,15.34,15.32,15.33,58140.0
2015-07-01 13:30:00,15.33,15.35,15.33,15.34,48570.0,15.33,15.35,15.33,15.34,48570.0
2015-07-01 13:35:00,15.34,15.35,15.34,15.34,43485.0,15.34,15.35,15.34,15.34,43485.0
2015-07-01 13:40:00,15.34,15.36,15.34,15.35,179565.0,15.34,15.36,15.34,15.35,179565.0
2015-07-01 13:45:00,15.34,15.36,15.34,15.36,164160.0,15.34,15.36,15.34,15.36,164160.0
2015-07-01 13:50:00,15.37,15.37,15.34,15.37,63135.0,15.37,15.37,15.34,15.37,63135.0
2015-07-01 13:55:00,15.37,15.37,15.34,15.34,33000.0,15.37,15.37,15.34,15.34,33000.0
2015-07-01 14:00:00,15.34,15.34,15.29,15.31,55170.0,15.34,15.34,15.29,15.31,55170.0
2015-07-01 14:05:00,15.31,15.32,15.31,15.32,46065.0,15.31,15.32,15.31,15.32,46065.0
2015-07-01 14:10:00,15.33,15.34,15.31,15.34,52500.0,15.33,15.34,15.31,15.34,52500.0
2015-07-01 14:15:00,15.33,15.33,15.32,15.33,42090.0,15.33,15.33,15.32,15.33,42090.0
2015-07-01 14:20:00,15.32,15.33,15.32,15.33,34515.0,15.32,15.33,15.32,15.33,34515.0
2015-07-01 14:25:00,15.33,15.33,15.32,15.32,32835.0,15.33,15.33,15.32,15.32,32835.0
2015-07-01 14:30:00,15.31,15.32,15.3,15.31,31500.0,15.31,15.32,15.3,15.31,31500.0
2015-07-01 14:35:00,15.31,15.32,15.31,15.32,80250.0,15.31,15.32,15.31,15.32,80250.0
2015-07-01 14:40:00,15.32,15.32,15.31,15.32,68775.0,15.32,15.32,15.31,15.32,68775.0
2015-07-01 14:45:00,15.32,15.34,15.31,15.33,75705.0,15.32,15.34,15.31,15.33,75705.0
2015-07-01 14:50:00,15.32,15.34,15.32,15.34,34275.0,15.32,15.34,15.32,15.34,34275.0
2015-07-01 14:55:00,15.34,15.35,15.33,15.33,120090.0,15.34,15.35,15.33,15.33,120090.0
2015-07-01 15:00:00,15.33,15.34,15.33,15.34,62655.0,15.33,15.34,15.33,15.34,62655.0
2015-07-01 15:05:00,15.34,15.35,15.32,15.33,57000.0,15.34,15.35,15.32,15.33,57000.0
2015-07-01 15:10:00,15.33,15.34,15.33,15.34,164055.0,15.33,15.34,15.33,15.34,164055.0
2015-07-01 15:15:00,15.33,15.35,15.33,15.35,38010.0,15.33,15.35,15.33,15.35,38010.0
2015-07-01 15:20:00,15.35,15.37,15.35,15.37,69000.0,15.35,15.37,15.35,15.37,69000.0
2015-07-01 15:25:00,15.37,15.38,15.37,15.38,57000.0,15.37,15.38,15.37,15.38,57000.0
2015-07-01 15:30:00,15.38,15.38,15.37,15.37,84000.0,15.38,15.38,15.37,15.37,84000.0
2015-07-01 15:35:00,15.37,15.38,15.37,15.37,125700.0,15.37,15.38,15.37,15.37,125700.0
2015-07-01 15:40:00,15.37,15.37,15.35,15.37,132000.0,15.37,15.37,15.35,15.37,132000.0
2015-07-01 15:45:00,15.37,15.38,15.36,15.37,154125.0,15.37,15.38,15.36,15.37,154125.0
2015-07-01 15:50:00,15.37,15.39,15.37,15.38,185685.0,15.37,15.39,15.37,15.38,185685.0
2015-07-01 15:55:00,15.38,15.4,15.38,15.4,495750.0,15.38,15.4,15.38,15.4,495750.0
2015-07-02 09:30:00,15.47,15.51,15.45,15.46,233940.0,15.47,15.51,15.45,15.46,233940.0
2015-07-02 09:35:00,15.47,15.48,15.43,15.48,82815.0,15.47,15.48,15.43,15.48,82815.0
2015-07-02 09:40:00,15.48,15.5,15.46,15.49,94875.0,15.48,15.5,15.46,15.49,94875.0
2015-07-02 09:45:00,15.48,15.5,15.46,15.49,13500.0,15.48,15.5,15.46,15.49,13500.0
2015-07-02 09:50:00,15.49,15.49,15.42,15.42,68535.0,15.49,15.49,15.42,15.42,68535.0
2015-07-02 09:55:00,15.43,15.43,15.42,15.43,12000.0,15.43,15.43,15.42,15.43,12000.0
2015-07-02 10:00:00,15.43,15.43,15.41,15.42,46290.0,15.43,15.43,15.41,15.42,46290.0
2015-07-02 10:05:00,15.42,15.43,15.41,15.41,81000.0,15.42,15.43,15.41,15.41,81000.0
2015-07-02 10:10:00,15.42,15.42,15.4,15.4,54435.0,15.42,15.42,15.4,15.4,54435.0
2015-07-02 10:15:00,15.41,15.43,15.39,15.43,67410.0,15.41,15.43,15.39,15.43,67410.0
2015-07-02 10:20:00,15.42,15.42,15.4,15.4,46500.0,15.42,15.42,15.4,15.4,46500.0
2015-07-02 10:25:00,15.4,15.42,15.4,15.42,28500.0,15.4,15.42,15.4,15.42,28500.0
2015-07-02 10:30:00,15.43,15.43,15.42,15.43,38400.0,15.43,15.43,15.42,15.43,38400.0
2015-07-02 10:35:00,15.43,15.43,15.41,15.42,43830.0,15.43,15.43,15.41,15.42,43830.0
2015-07-02 10:40:00,15.42,15.43,15.42,15.42,28500.0,15.42,15.43,15.42,15.42,28500.0
2015-07-02 10:45:00,15.42,15.42,15.41,15.41,23700.0,15.42,15.42,15.41,15.41,23700.0
2015-07-02 10:50:00,15.4,15.41,15.4,15.41,12075.0,15.4,15.41,15.4,15.41,12075.0
2015-07-02 10:55:00,15.42,15.42,15.38,15.41,46050.0,15.42,15.42,15.38,15.41,46050.0
2015-07-02 11:00:00,15.4,15.4,15.38,15.39,25035.0,15.4,15.4,15.38,15.39,25035.0
2015-07-02 11:05:00,15.38,15.38,15.36,15.37,67500.0,15.38,15.38,15.36,15.37,67500.0
2015-07-02 11:10:00,15.36,15.38,15.36,15.38,81615.0,15.36,15.38,15.36,15.38,81615.0
2015-07-02 11:15:00,15.38,15.39,15.38,15.38,30000.0,15.38,15.39,15.38,15.38,30000.0
2015-07-02 11:20:00,15.39,15.39,15.37,15.37,36000.0,15.39,15.39,15.37,15.37,36000.0
2015-07-02 11:25:00,15.37,15.37,15.37,15.37,31500.0,15.37,15.37,15.37,15.37,31500.0
2015-07-02 11:30:00,15.37,15.4,15.36,15.4,46845.0,15.37,15.4,15.36,15.4,46845.0
2015-07-02 11:35:00,15.4,15.4,15.39,15.39,33255.0,15.4,15.4,15.39,15.39,33255.0
2015-07-02 11:40:00,15.38,15.39,15.37,15.37,23085.0,15.38,15.39,15.37,15.37,23085.0
2015-07-02 11:45:00,15.37,15.38,15.37,15.37,6000.0,15.37,15.38,15.37,15.37,6000.0
2015-07-02 11:50:00,15.38,15.38,15.37,15.38,39870.0,15.38,15.38,15.37,15.38,39870.0
2015-07-02 11:55:00,15.37,15.39,15.36,15.39,55050.0,15.37,15.39,15.36,15.39,55050.0
2015-07-02 12:00:00,15.38,15.39,15.38,15.38,26250.0,15.38,15.39,15.38,15.38,26250.0
2015-07-02 12:05:00,15.37,15.37,15.35,15.36,19500.0,15.37,15.37,15.35,15.36,19500.0
2015-07-02 12:10:00,15.35,15.36,15.35,15.36,41415.0,15.35,15.36,15.35,15.36,41415.0
2015-07-02 12:15:00,15.36,15.37,15.35,15.36,27855.0,15.36,15.37,15.35,15.36,27855.0
2015-07-02 12:20:00,15.36,15.36,15.34,15.34,30000.0,15.36,15.36,15.34,15.34,30000.0
2015-07-02 12:25:00,15.35,15.37,15.35,15.35,142680.0,15.35,15.37,15.35,15.35,142680.0
2015-07-02 12:30:00,15.35,15.35,15.35,15.35,10500.0,15.35,15.35,15.35,15.35,10500.0
2015-07-02 12:35:00,15.35,15.37,15.35,15.36,66405.0,15.35,15.37,15.35,15.36,66405.0
2015-07-02 12:40:00,15.35,15.37,15.35,15.36,31500.0,15.35,15.37,15.35,15.36,31500.0
2015-07-02 12:45:00,15.35,15.38,15.35,15.38,19500.0,15.35,15.38,15.35,15.38,19500.0
2015-07-02 12:50:00,15.38,15.38,15.37,15.37,19800.0,15.38,15.38,15.37,15.37,19800.0
2015-07-02 12:55:00,15.37,15.38,15.37,15.38,13500.0,15.37,15.38,15.37,15.38,13500.0
2015-07-02 13:00:00,15.38,15.38,15.36,15.38,59805.0,15.38,15.38,15.36,15.38,59805.0
2015-07-02 13:05:00,15.38,15.4,15.38,15.39,37950.0,15.38,15.4,15.38,15.39,37950.0
2015-07-02 13:10:00,15.38,15.38,15.37,15.37,33285.0,15.38,15.38,15.37,15.37,33285.0
2015-07-02 13:15:00,15.37,15.38,15.37,15.37,21720.0,15.37,15.38,15.37,15.37,21720.0
2015-07-02 13:20:00,15.37,15.38,15.37,15.37,16425.0,15.37,15.38,15.37,15.37,16425.0
2015-07-02 13:25:00,15.38,15.39,15.36,15.39,129630.0,15.38,15.39,15.36,15.39,129630.0
2015-07-02 13:30:00,15.39,15.4,15.38,15.4,68565.0,15.39,15.4,15.38,15.4,68565.0
2015-07-02 13:35:00,15.4,15.4,15.38,15.39,15000.0,15.4,15.4,15.38,15.39,15000.0
2015-07-02 13:40:00,15.39,15.4,15.39,15.4,21000.0,15.39,15.4,15.39,15.4,21000.0
2015-07-02 13:45:00,15.4,15.41,15.4,15.41,19530.0,15.4,15.41,15.4,15.41,19530.0
2015-07-02 13:50:00,15.4,15.4,15.38,15.38,37500.0,15.4,15.4,15.38,15.38,37500.0
2015-07-02 13:55:00,15.39,15.39,15.36,15.37,29670.0,15.39,15.39,15.36,15.37,29670.0
2015-07-02 14:00:00,15.38,15.39,15.38,15.38,23190.0,15.38,15.39,15.38,15.38,23190.0
2015-07-02 14:05:00,15.37,15.38,15.37,15.38,21375.0,15.37,15.38,15.37,15.38,21375.0
2015-07-02 14:10:00,15.38,15.38,15.37,15.37,12450.0,15.38,15.38,15.37,15.37,12450.0
2015-07-02 14:15:00,15.37,15.38,15.37,15.38,15000.0,15.37,15.38,15.37,15.38,15000.0
2015-07-02 14:20:00,15.38,15.4,15.38,15.4,13500.0,15.38,15.4,15.38,15.4,13500.0
2015-07-02 14:25:00,15.4,15.4,15.38,15.39,40890.0,15.4,15.4,15.38,15.39,40890.0
2015-07-02 14:30:00,15.39,15.39,15.38,15.38,23130.0,15.39,15.39,15.38,15.38,23130.0
2015-07-02 14:35:00,15.38,15.39,15.37,15.37,40770.0,15.38,15.39,15.37,15.37,40770.0
2015-07-02 14:40:00,15.37,15.37,15.37,15.37,26895.0,15.37,15.37,15.37,15.37,26895.0
2015-07-02 14:45:00,15.37,15.39,15.37,15.39,33840.0,15.37,15.39,15.37,15.39,33840.0
2015-07-02 14:50:00,15.39,15.39,15.38,15.39,37500.0,15.39,15.39,15.38,15.39,37500.0
2015-07-02 14:55:00,15.39,15.4,15.39,15.4,30000.0,15.39,15.4,15.39,15.4,30000.0
2015-07-02 15:00:00,15.4,15.41,15.39,15.4,55500.0,15.4,15.41,15.39,15.4,55500.0
2015-07-02 15:05:00,15.4,15.4,15.39,15.39,47070.0,15.4,15.4,15.39,15.39,47070.0
2015-07-02 15:10:00,15.39,15.4,15.39,15.39,37575.0,15.39,15.4,15.39,15.39,37575.0
2015-07-02 15:15:00,15.39,15.39,15.38,15.39,54000.0,15.39,15.39,15.38,15.39,54000.0
2015-07-02 15:20:00,15.39,15.42,15.39,15.42,59610.0,15.39,15.42,15.39,15.42,59610.0
2015-07-02 15:25:00,15.42,15.43,15.42,15.43,22500.0,15.42,15.43,15.42,15.43,22500.0
2015-07-02 15:30:00,15.43,15.43,15.39,15.41,90015.0,15.43,15.43,15.39,15.41,90015.0
2015-07-02 15:35:00,15.41,15.41,15.4,15.4,43500.0,15.41,15.41,15.4,15.4,43500.0
2015-07-02 15:40:00,15.4,15.41,15.4,15.41,54285.0,15.4,15.41,15.4,15.41,54285.0
2015-07-02 15:45:00,15.42,15.42,15.41,15.41,79770.0,15.42,15.42,15.41,15.41,79770.0
2015-07-02 15:50:00,15.41,15.43,15.4,15.4,121695.0,15.41,15.43,15.4,15.4,121695.0
2015-07-02 15:55:00,15.4,15.42,15.4,15.42,314940.0,15.4,15.42,15.4,15.42,314940.0
2015-07-06 09:30:00,15.29,15.4,15.27,15.36,128385.0,15.29,15.4,15.27,15.36,128385.0
2015-07-06 09:35:00,15.38,15.46,15.38,15.45,58530.0,15.38,15.46,15.38,15.45,58530.0
2015-07-06 09:40:00,15.45,15.46,15.41,15.46,31320.0,15.45,15.46,15.41,15.46,31320.0
2015-07-06 09:45:00,15.43,15.46,15.43,15.46,14115.0,15.43,15.46,15.43,15.46,14115.0
2015-07-06 09:50:00,15.44,15.46,15.44,15.44,21000.0,15.44,15.46,15.44,15.44,21000.0
2015-07-06 09:55:00,15.44,15.46,15.44,15.46,13575.0,15.44,15.46,15.44,15.46,13575.0
2015-07-06 10:00:00,15.46,15.46,15.42,15.42,21960.0,15.46,15.46,15.42,15.42,21960.0
2015-07-06 10:05:00,15.43,15.45,15.43,15.45,9000.0,15.43,15.45,15.43,15.45,9000.0
2015-07-06 10:10:00,15.47,15.51,15.46,15.5,45450.0,15.47,15.51,15.46,15.5,45450.0
2015-07-06 10:15:00,15.49,15.51,15.49,15.5,36225.0,15.49,15.51,15.49,15.5,36225.0
2015-07-06 10:20:00,15.5,15.5,15.49,15.49,27120.0,15.5,15.5,15.49,15.49,27120.0
2015-07-06 10:25:00,15.51,15.52,15.5,15.52,27975.0,15.51,15.52,15.5,15.52,27975.0
2015-07-06 10:30:00,15.51,15.54,15.51,15.53,53295.0,15.51,15.54,15.51,15.53,53295.0
2015-07-06 10:35:00,15.53,15.53,15.52,15.53,32865.0,15.53,15.53,15.52,15.53,32865.0
2015-07-06 10:40:00,15.53,15.55,15.52,15.55,37425.0,15.53,15.55,15.52,15.55,37425.0
2015-07-06 10:45:00,15.55,15.58,15.55,15.57,66915.0,15.55,15.58,15.55,15.57,66915.0
2015-07-06 10:50:00,15.57,15.57,15.56,15.56,41250.0,15.57,15.57,15.56,15.56,41250.0
2015-07-06 10:55:00,15.57,15.57,15.56,15.56,35010.0,15.57,15.57,15.56,15.56,35010.0
2015-07-06 11:00:00,15.56,15.56,15.56,15.56,57000.0,15.56,15.56,15.56,15.56,57000.0
2015-07-06 11:05:00,15.56,15.56,15.55,15.55,60240.0,15.56,15.56,15.55,15.55,60240.0
2015-07-06 11:10:00,15.56,15.57,15.56,15.57,60000.0,15.56,15.57,15.56,15.57,60000.0
2015-07-06 11:15:00,15.57,15.57,15.55,15.56,33000.0,15.57,15.57,15.55,15.56,33000.0
2015-07-06 11:20:00,15.56,15.56,15.54,15.55,47070.0,15.56,15.56,15.54,15.55,47070.0
2015-07-06 11:25:00,15.54,15.54,15.53,15.53,31500.0,15.54,15.54,15.53,15.53,31500.0
2015-07-06 11:30:00,15.53,15.53,15.52,15.53,25500.0,15.53,15.53,15.52,15.53,25500.0
2015-07-06 11:35:00,15.53,15.53,15.52,15.52,33000.0,15.53,15.53,15.52,15.52,33000.0
2015-07-06 11:40:00,15.53,15.53,15.51,15.51,37125.0,15.53,15.53,15.51,15.51,37125.0
2015-07-06 11:45:00,15.51,15.53,15.51,15.53,100500.0,15.51,15.53,15.51,15.53,100500.0
2015-07-06 11:50:00,15.53,15.53,15.52,15.52,52260.0,15.53,15.53,15.52,15.52,52260.0
2015-07-06 11:55:00,15.52,15.54,15.52,15.54,30180.0,15.52,15.54,15.52,15.54,30180.0
2015-07-06 12:00:00,15.54,15.54,15.53,15.54,43650.0,15.54,15.54,15.53,15.54,43650.0
2015-07-06 12:05:00,15.54,15.54,15.53,15.53,51000.0,15.54,15.54,15.53,15.53,51000.0
2015-07-06 12:10:00,15.54,15.55,15.54,15.55,25740.0,15.54,15.55,15.54,15.55,25740.0
2015-07-06 12:15:00,15.55,15.55,15.55,15.55,34635.0,15.55,15.55,15.55,15.55,34635.0
2015-07-06 12:20:00,15.55,15.55,15.54,15.54,27000.0,15.55,15.55,15.54,15.54,27000.0
2015-07-06 12:25:00,15.54,15.55,15.53,15.54,67620.0,15.54,15.55,15.53,15.54,67620.0
2015-07-06 12:30:00,15.53,15.53,15.51,15.52,46695.0,15.53,15.53,15.51,15.52,46695.0
2015-07-06 12:35:00,15.52,15.52,15.5,15.5,189750.0,15.52,15.52,15.5,15.5,189750.0
2015-07-06 12:40:00,15.5,15.51,15.5,15.51,34710.0,15.5,15.51,15.5,15.51,34710.0
2015-07-06 12:45:00,15.51,15.51,15.49,15.51,25740.0,15.51,15.51,15.49,15.51,25740.0
2015-07-06 12:50:00,15.51,15.51,15.5,15.5,15000.0,15.51,15.51,15.5,15.5,15000.0
2015-07-06 12:55:00,15.5,15.5,15.49,15.5,9000.0,15.5,15.5,15.49,15.5,9000.0
2015-07-06 13:00:00,15.5,15.5,15.5,15.5,15000.0,15.5,15.5,15.5,15.5,15000.0
2015-07-06 13:05:00,15.5,15.5,15.49,15.5,21000.0,15.5,15.5,15.49,15.5,21000.0
2015-07-06 13:10:00,15.5,15.5,15.49,15.49,21000.0,15.5,15.5,15.49,15.49,21000.0
2015-07-06 13:15:00,15.48,15.48,15.45,15.45,36000.0,15.48,15.48,15.45,15.45,36000.0
2015-07-06 13:20:00,15.45,15.45,15.45,15.45,13305.0,15.45,15.45,15.45,15.45,13305.0
2015-07-06 13:25:00,15.45,15.45,15.45,15.45,12000.0,15.45,15.45,15.45,15.45,12000.0
2015-07-06 13:30:00,15.45,15.45,15.44,15.44,21000.0,15.45,15.45,15.44,15.44,21000.0
2015-07-06 13:35:00,15.44,15.45,15.44,15.45,20685.0,15.44,15.45,15.44,15.45,20685.0
2015-07-06 13:40:00,15.45,15.45,15.43,15.44,36750.0,15.45,15.45,15.43,15.44,36750.0
2015-07-06 13:45:00,15.46,15.46,15.43,15.44,27000.0,15.46,15.46,15.43,15.44,27000.0
2015-07-06 13:50:00,15.44,15.45,15.44,15.44,66780.0,15.44,15.45,15.44,15.44,66780.0
2015-07-06 13:55:00,15.45,15.45,15.43,15.43,126600.0,15.45,15.45,15.43,15.43,126600.0
2015-07-06 14:00:00,15.43,15.43,15.41,15.41,33000.0,15.43,15.43,15.41,15.41,33000.0
2015-07-06 14:05:00,15.42,15.44,15.42,15.43,33000.0,15.42,15.44,15.42,15.43,33000.0
2015-07-06 14:10:00,15.44,15.44,15.43,15.44,40800.0,15.44,15.44,15.43,15.44,40800.0
2015-07-06 14:15:00,15.43,15.43,15.42,15.43,20310.0,15.43,15.43,15.42,15.43,20310.0
2015-07-06 14:20:00,15.42,15.44,15.42,15.42,16620.0,15.42,15.44,15.42,15.42,16620.0
2015-07-06 14:25:00,15.42,15.42,15.41,15.41,36000.0,15.42,15.42,15.41,15.41,36000.0
2015-07-06 14:30:00,15.41,15.42,15.41,15.41,36000.0,15.41,15.42,15.41,15.41,36000.0
2015-07-06 14:35:00,15.42,15.42,15.41,15.41,16500.0,15.42,15.42,15.41,15.41,16500.0
2015-07-06 14:40:00,15.42,15.43,15.41,15.42,22515.0,15.42,15.43,15.41,15.42,22515.0
2015-07-06 14:45:00,15.41,15.43,15.41,15.43,121500.0,15.41,15.43,15.41,15.43,121500.0
2015-07-06 14:50:00,15.43,15.43,15.42,15.42,18000.0,15.43,15.43,15.42,15.42,18000.0
2015-07-06 14:55:00,15.42,15.43,15.42,15.43,30900.0,15.42,15.43,15.42,15.43,30900.0
2015-07-06 15:00:00,15.42,15.43,15.42,15.42,39750.0,15.42,15.43,15.42,15.42,39750.0
2015-07-06 15:05:00,15.42,15.43,15.42,15.43,19500.0,15.42,15.43,15.42,15.43,19500.0
2015-07-06 15:10:00,15.42,15.44,15.42,15.44,39000.0,15.42,15.44,15.42,15.44,39000.0
2015-07-06 15:15:00,15.44,15.45,15.43,15.43,43590.0,15.44,15.45,15.43,15.43,43590.0
2015-07-06 15:20:00,15.44,15.45,15.44,15.45,55500.0,15.44,15.45,15.44,15.45,55500.0
2015-07-06 15:25:00,15.45,15.46,15.44,15.46,48000.0,15.45,15.46,15.44,15.46,48000.0
2015-07-06 15:30:00,15.46,15.48,15.45,15.48,52800.0,15.46,15.48,15.45,15.48,52800.0
2015-07-06 15:35:00,15.48,15.49,15.48,15.48,46305.0,15.48,15.49,15.48,15.48,46305.0
2015-07-06 15:40:00,15.48,15.49,15.47,15.47,43500.0,15.48,15.49,15.47,15.47,43500.0
2015-07-06 15:45:00,15.48,15.5,15.47,15.5,57075.0,15.48,15.5,15.47,15.5,57075.0
2015-07-06 15:50:00,15.5,15.51,15.5,15.5,124650.0,15.5,15.51,15.5,15.5,124650.0
2015-07-06 15:55:00,15.5,15.51,15.48,15.5,181380.0,15.5,15.51,15.48,15.5,181380.0
2015-07-07 09:30:00,15.55,15.56,15.5,15.54,97950.0,15.55,15.56,15.5,15.54,97950.0
2015-07-07 09:35:00,15.51,15.53,15.48,15.53,69150.0,15.51,15.53,15.48,15.53,69150.0
2015-07-07 09:40:00,15.52,15.52,15.5,15.52,25500.0,15.52,15.52,15.5,15.52,25500.0
2015-07-07 09:45:00,15.52,15.53,15.5,15.52,28500.0,15.52,15.53,15.5,15.52,28500.0
2015-07-07 09:50:00,15.51,15.52,15.49,15.51,45525.0,15.51,15.52,15.49,15.51,45525.0
2015-07-07 09:55:00,15.51,15.52,15.5,15.51,22950.0,15.51,15.52,15.5,15.51,22950.0
2015-07-07 10:00:00,15.49,15.5,15.48,15.49,19470.0,15.49,15.5,15.48,15.49,19470.0
2015-07-07 10:05:00,15.49,15.49,15.46,15.47,28500.0,15.49,15.49,15.46,15.47,28500.0
2015-07-07 10:10:00,15.48,15.5,15.48,15.5,43500.0,15.48,15.5,15.48,15.5,43500.0
2015-07-07 10:15:00,15.49,15.51,15.49,15.51,26835.0,15.49,15.51,15.49,15.51,26835.0
2015-07-07 10:20:00,15.5,15.51,15.47,15.47,84120.0,15.5,15.51,15.47,15.47,84120.0
2015-07-07 10:25:00,15.47,15.47,15.45,15.47,34500.0,15.47,15.47,15.45,15.47,34500.0
2015-07-07 10:30:00,15.46,15.46,15.44,15.44,44820.0,15.46,15.46,15.44,15.44,44820.0
2015-07-07 10:35:00,15.43,15.44,15.43,15.43,68250.0,15.43,15.44,15.43,15.43,68250.0
2015-07-07 10:40:00,15.43,15.44,15.4,15.42,121500.0,15.43,15.44,15.4,15.42,121500.0
2015-07-07 10:45:00,15.42,15.45,15.41,15.44,66180.0,15.42,15.45,15.41,15.44,66180.0
2015-07-07 10:50:00,15.44,15.47,15.44,15.47,48975.0,15.44,15.47,15.44,15.47,48975.0
2015-07-07 10:55:00,15.47,15.48,15.45,15.46,90000.0,15.47,15.48,15.45,15.46,90000.0
2015-07-07 11:00:00,15.46,15.47,15.45,15.46,96330.0,15.46,15.47,15.45,15.46,96330.0
2015-07-07 11:05:00,15.45,15.47,15.45,15.46,76500.0,15.45,15.47,15.45,15.46,76500.0
2015-07-07 11:10:00,15.46,15.48,15.46,15.47,84225.0,15.46,15.48,15.46,15.47,84225.0
2015-07-07 11:15:00,15.47,15.48,15.45,15.45,35160.0,15.47,15.48,15.45,15.45,35160.0
2015-07-07 11:20:00,15.45,15.46,15.43,15.45,63000.0,15.45,15.46,15.43,15.45,63000.0
2015-07-07 11:25:00,15.45,15.46,15.41,15.44,87000.0,15.45,15.46,15.41,15.44,87000.0
2015-07-07 11:30:00,15.43,15.44,15.41,15.41,49500.0,15.43,15.44,15.41,15.41,49500.0
2015-07-07 11:35:00,15.41,15.45,15.41,15.44,34800.0,15.41,15.45,15.41,15.44,34800.0
2015-07-07 11:40:00,15.44,15.46,15.44,15.46,75315.0,15.44,15.46,15.44,15.46,75315.0
2015-07-07 11:45:00,15.46,15.47,15.45,15.46,75000.0,15.46,15.47,15.45,15.46,75000.0
2015-07-07 11:50:00,15.46,15.47,15.45,15.46,93480.0,15.46,15.47,15.45,15.46,93480.0
2015-07-07 11:55:00,15.47,15.51,15.47,15.5,42000.0,15.47,15.51,15.47,15.5,42000.0
2015-07-07 12:00:00,15.5,15.51,15.5,15.51,37500.0,15.5,15.51,15.5,15.51,37500.0
2015-07-07 12:05:00,15.51,15.52,15.5,15.52,105000.0,15.51,15.52,15.5,15.52,105000.0
2015-07-07 12:10:00,15.52,15.52,15.5,15.51,248325.0,15.52,15.52,15.5,15.51,248325.0
2015-07-07 12:15:00,15.52,15.52,15.51,15.51,49500.0,15.52,15.52,15.51,15.51,49500.0
2015-07-07 12:20:00,15.51,15.52,15.51,15.51,105000.0,15.51,15.52,15.51,15.51,105000.0
2015-07-07 12:25:00,15.51,15.52,15.51,15.52,37500.0,15.51,15.52,15.51,15.52,37500.0
2015-07-07 12:30:00,15.5,15.52,15.5,15.51,21000.0,15.5,15.52,15.5,15.51,21000.0
2015-07-07 12:35:00,15.51,15.52,15.5,15.52,66000.0,15.51,15.52,15.5,15.52,66000.0
2015-07-07 12:40:00,15.52,15.53,15.51,15.52,46575.0,15.52,15.53,15.51,15.52,46575.0
2015-07-07 12:45:00,15.53,15.55,15.53,15.55,35460.0,15.53,15.55,15.53,15.55,35460.0
2015-07-07 12:50:00,15.55,15.56,15.54,15.56,21000.0,15.55,15.56,15.54,15.56,21000.0
2015-07-07 12:55:00,15.56,15.58,15.56,15.57,24705.0,15.56,15.58,15.56,15.57,24705.0
2015-07-07 13:00:00,15.55,15.55,15.54,15.55,15000.0,15.55,15.55,15.54,15.55,15000.0
2015-07-07 13:05:00,15.55,15.55,15.52,15.54,37500.0,15.55,15.55,15.52,15.54,37500.0
2015-07-07 13:10:00,15.54,15.59,15.53,15.58,64500.0,15.54,15.59,15.53,15.58,64500.0
2015-07-07 13:15:00,15.56,15.56,15.53,15.54,19500.0,15.56,15.56,15.53,15.54,19500.0
2015-07-07 13:20:00,15.54,15.54,15.53,15.54,30000.0,15.54,15.54,15.53,15.54,30000.0
2015-07-07 13:25:00,15.55,15.56,15.55,15.56,16500.0,15.55,15.56,15.55,15.56,16500.0
2015-07-07 13:30:00,15.57,15.57,15.54,15.55,37155.0,15.57,15.57,15.54,15.55,37155.0
2015-07-07 13:35:00,15.56,15.56,15.56,15.56,9750.0,15.56,15.56,15.56,15.56,9750.0
2015-07-07 13:40:00,15.56,15.56,15.55,15.56,65220.0,15.56,15.56,15.55,15.56,65220.0
2015-07-07 13:45:00,15.57,15.57,15.55,15.56,27000.0,15.57,15.57,15.55,15.56,27000.0
2015-07-07 13:50:00,15.56,15.56,15.54,15.55,37500.0,15.56,15.56,15.54,15.55,37500.0
2015-07-07 13:55:00,15.54,15.56,15.53,15.53,75000.0,15.54,15.56,15.53,15.53,75000.0
2015-07-07 14:00:00,15.53,15.55,15.53,15.54,114000.0,15.53,15.55,15.53,15.54,114000.0
2015-07-07 14:05:00,15.54,15.54,15.53,15.54,35730.0,15.54,15.54,15.53,15.54,35730.0
2015-07-07 14:10:00,15.54,15.54,15.51,15.51,65385.0,15.54,15.54,15.51,15.51,65385.0
2015-07-07 14:15:00,15.51,15.51,15.48,15.48,34725.0,15.51,15.51,15.48,15.48,34725.0
2015-07-07 14:20:00,15.49,15.49,15.48,15.48,66000.0,15.49,15.49,15.48,15.48,66000.0
2015-07-07 14:25:00,15.48,15.49,15.48,15.48,39000.0,15.48,15.49,15.48,15.48,39000.0
2015-07-07 14:30:00,15.48,15.51,15.48,15.5,40980.0,15.48,15.51,15.48,15.5,40980.0
2015-07-07 14:35:00,15.51,15.52,15.5,15.52,135150.0,15.51,15.52,15.5,15.52,135150.0
2015-07-07 14:40:00,15.52,15.58,15.52,15.58,127500.0,15.52,15.58,15.52,15.58,127500.0
2015-07-07 14:45:00,15.57,15.57,15.55,15.56,73500.0,15.57,15.57,15.55,15.56,73500.0
2015-07-07 14:50:00,15.55,15.57,15.54,15.57,108750.0,15.55,15.57,15.54,15.57,108750.0
2015-07-07 14:55:00,15.58,15.6,15.55,15.59,451590.0,15.58,15.6,15.55,15.59,451590.0
2015-07-07 15:00:00,15.61,15.61,15.59,15.6,143460.0,15.61,15.61,15.59,15.6,143460.0
2015-07-07 15:05:00,15.6,15.6,15.58,15.58,99000.0,15.6,15.6,15.58,15.58,99000.0
2015-07-07 15:10:00,15.59,15.59,15.58,15.59,45000.0,15.59,15.59,15.58,15.59,45000.0
2015-07-07 15:15:00,15.6,15.6,15.58,15.59,99525.0,15.6,15.6,15.58,15.59,99525.0
2015-07-07 15:20:00,15.58,15.6,15.58,15.59,93435.0,15.58,15.6,15.58,15.59,93435.0
2015-07-07 15:25:00,15.59,15.6,15.58,15.58,91500.0,15.59,15.6,15.58,15.58,91500.0
2015-07-07 15:30:00,15.59,15.61,15.58,15.6,120135.0,15.59,15.61,15.58,15.6,120135.0
2015-07-07 15:35:00,15.6,15.6,15.57,15.57,70935.0,15.6,15.6,15.57,15.57,70935.0
2015-07-07 15:40:00,15.57,15.57,15.53,15.54,210960.0,15.57,15.57,15.53,15.54,210960.0
2015-07-07 15:45:00,15.54,15.54,15.53,15.53,291705.0,15.54,15.54,15.53,15.53,291705.0
2015-07-07 15:50:00,15.53,15.58,15.53,15.57,179955.0,15.53,15.58,15.53,15.57,179955.0
2015-07-07 15:55:00,15.57,15.6,15.57,15.6,425295.0,15.57,15.6,15.57,15.6,425295.0
2015-07-08 09:30:00,15.49,15.56,15.49,15.54,108360.0,15.49,15.56,15.49,15.54,108360.0
2015-07-08 09:35:00,15.55,15.55,15.53,15.55,50850.0,15.55,15.55,15.53,15.55,50850.0
2015-07-08 09:40:00,15.49,15.53,15.49,15.51,100215.0,15.49,15.53,15.49,15.51,100215.0
2015-07-08 09:45:00,15.49,15.52,15.49,15.5,91560.0,15.49,15.52,15.49,15.5,91560.0
2015-07-08 09:50:00,15.49,15.51,15.47,15.51,41295.0,15.49,15.51,15.47,15.51,41295.0
2015-07-08 09:55:00,15.49,15.53,15.49,15.5,40815.0,15.49,15.53,15.49,15.5,40815.0
2015-07-08 10:00:00,15.51,15.51,15.46,15.46,40500.0,15.51,15.51,15.46,15.46,40500.0
2015-07-08 10:05:00,15.47,15.48,15.46,15.48,78975.0,15.47,15.48,15.46,15.48,78975.0
2015-07-08 10:10:00,15.46,15.48,15.46,15.47,58500.0,15.46,15.48,15.46,15.47,58500.0
2015-07-08 10:15:00,15.46,15.48,15.45,15.48,52245.0,15.46,15.48,15.45,15.48,52245.0
2015-07-08 10:20:00,15.48,15.49,15.47,15.49,57000.0,15.48,15.49,15.47,15.49,57000.0
2015-07-08 10:25:00,15.48,15.48,15.47,15.48,36000.0,15.48,15.48,15.47,15.48,36000.0
2015-07-08 10:30:00,15.48,15.48,15.44,15.44,58080.0,15.48,15.48,15.44,15.44,58080.0
2015-07-08 10:35:00,15.44,15.47,15.44,15.46,69000.0,15.44,15.47,15.44,15.46,69000.0
2015-07-08 10:40:00,15.47,15.48,15.46,15.48,18300.0,15.47,15.48,15.46,15.48,18300.0
2015-07-08 10:45:00,15.48,15.49,15.47,15.48,18300.0,15.48,15.49,15.47,15.48,18300.0
2015-07-08 10:50:00,15.5,15.52,15.5,15.52,31500.0,15.5,15.52,15.5,15.52,31500.0
2015-07-08 10:55:00,15.51,15.55,15.51,15.54,62775.0,15.51,15.55,15.51,15.54,62775.0
2015-07-08 11:00:00,15.54,15.54,15.51,15.52,27000.0,15.54,15.54,15.51,15.52,27000.0
2015-07-08 11:05:00,15.55,15.55,15.51,15.51,32250.0,15.55,15.55,15.51,15.51,32250.0
2015-07-08 11:10:00,15.5,15.51,15.48,15.48,36000.0,15.5,15.51,15.48,15.48,36000.0
2015-07-08 11:15:00,15.48,15.49,15.47,15.49,48600.0,15.48,15.49,15.47,15.49,48600.0
2015-07-08 11:20:00,15.48,15.48,15.47,15.48,33870.0,15.48,15.48,15.47,15.48,33870.0
2015-07-08 11:25:00,15.48,15.5,15.47,15.48,75090.0,15.48,15.5,15.47,15.48,75090.0
2015-07-08 11:30:00,15.49,15.51,15.49,15.51,37500.0,15.49,15.51,15.49,15.51,37500.0
2015-07-08 11:35:00,15.51,15.51,15.5,15.51,46500.0,15.51,15.51,15.5,15.51,46500.0
2015-07-08 11:40:00,15.51,15.53,15.49,15.53,57000.0,15.51,15.53,15.49,15.53,57000.0
2015-07-08 11:45:00,15.53,15.53,15.51,15.52,28125.0,15.53,15.53,15.51,15.52,28125.0
2015-07-08 11:50:00,15.51,15.51,15.48,15.48,30000.0,15.51,15.51,15.48,15.48,30000.0
2015-07-08 11:55:00,15.48,15.49,15.47,15.49,126165.0,15.48,15.49,15.47,15.49,126165.0
2015-07-08 12:00:00,15.48,15.51,15.48,15.51,34365.0,15.48,15.51,15.48,15.51,34365.0
2015-07-08 12:05:00,15.5,15.51,15.49,15.5,33000.0,15.5,15.51,15.49,15.5,33000.0
2015-07-08 12:10:00,15.49,15.5,15.48,15.49,18000.0,15.49,15.5,15.48,15.49,18000.0
2015-07-08 12:15:00,15.49,15.49,15.48,15.49,28500.0,15.49,15.49,15.48,15.49,28500.0
2015-07-08 12:20:00,15.5,15.51,15.5,15.51,10500.0,15.5,15.51,15.5,15.51,10500.0
2015-07-08 12:25:00,15.5,15.51,15.5,15.5,19500.0,15.5,15.51,15.5,15.5,19500.0
2015-07-08 12:30:00,15.5,15.5,15.49,15.49,37500.0,15.5,15.5,15.49,15.49,37500.0
2015-07-08 12:35:00,15.49,15.5,15.49,15.49,27000.0,15.49,15.5,15.49,15.49,27000.0
2015-07-08 12:40:00,15.49,15.5,15.48,15.48,77295.0,15.49,15.5,15.48,15.48,77295.0
2015-07-08 12:45:00,15.48,15.49,15.47,15.48,36825.0,15.48,15.49,15.47,15.48,36825.0
2015-07-08 12:50:00,15.49,15.5,15.49,15.49,22500.0,15.49,15.5,15.49,15.49,22500.0
2015-07-08 12:55:00,15.48,15.52,15.48,15.52,45000.0,15.48,15.52,15.48,15.52,45000.0
2015-07-08 13:00:00,15.52,15.52,15.51,15.51,158250.0,15.52,15.52,15.51,15.51,158250.0
2015-07-08 13:05:00,15.5,15.52,15.5,15.51,28875.0,15.5,15.52,15.5,15.51,28875.0
2015-07-08 13:10:00,15.52,15.54,15.52,15.53,83865.0,15.52,15.54,15.52,15.53,83865.0
2015-07-08 13:15:00,15.53,15.54,15.52,15.52,53640.0,15.53,15.54,15.52,15.52,53640.0
2015-07-08 13:20:00,15.52,15.52,15.51,15.51,22500.0,15.52,15.52,15.51,15.51,22500.0
2015-07-08 13:25:00,15.51,15.52,15.5,15.52,72000.0,15.51,15.52,15.5,15.52,72000.0
2015-07-08 13:30:00,15.52,15.52,15.47,15.47,59445.0,15.52,15.52,15.47,15.47,59445.0
2015-07-08 13:35:00,15.49,15.49,15.47,15.47,182190.0,15.49,15.49,15.47,15.47,182190.0
2015-07-08 13:40:00,15.46,15.46,15.46,15.46,18000.0,15.46,15.46,15.46,15.46,18000.0
2015-07-08 13:45:00,15.46,15.47,15.46,15.47,19500.0,15.46,15.47,15.46,15.47,19500.0
2015-07-08 13:50:00,15.47,15.47,15.46,15.47,31500.0,15.47,15.47,15.46,15.47,31500.0
2015-07-08 13:55:00,15.47,15.49,15.47,15.48,49800.0,15.47,15.49,15.47,15.48,49800.0
2015-07-08 14:00:00,15.48,15.48,15.44,15.46,57000.0,15.48,15.48,15.44,15.46,57000.0
2015-07-08 14:05:00,15.47,15.48,15.43,15.44,47040.0,15.47,15.48,15.43,15.44,47040.0
2015-07-08 14:10:00,15.44,15.45,15.44,15.45,10500.0,15.44,15.45,15.44,15.45,10500.0
2015-07-08 14:15:00,15.45,15.45,15.43,15.43,45000.0,15.45,15.45,15.43,15.43,45000.0
2015-07-08 14:20:00,15.43,15.44,15.43,15.44,10500.0,15.43,15.44,15.43,15.44,10500.0
2015-07-08 14:25:00,15.43,15.44,15.42,15.43,31500.0,15.43,15.44,15.42,15.43,31500.0
2015-07-08 14:30:00,15.42,15.42,15.41,15.41,32250.0,15.42,15.42,15.41,15.41,32250.0
2015-07-08 14:35:00,15.39,15.42,15.39,15.41,36000.0,15.39,15.42,15.39,15.41,36000.0
2015-07-08 14:40:00,15.41,15.42,15.4,15.4,31500.0,15.41,15.42,15.4,15.4,31500.0
2015-07-08 14:45:00,15.4,15.4,15.38,15.38,65970.0,15.4,15.4,15.38,15.38,65970.0
2015-07-08 14:50:00,15.36,15.39,15.36,15.39,34500.0,15.36,15.39,15.36,15.39,34500.0
2015-07-08 14:55:00,15.4,15.42,15.39,15.39,72000.0,15.4,15.42,15.39,15.39,72000.0
2015-07-08 15:00:00,15.4,15.43,15.4,15.41,51825.0,15.4,15.43,15.4,15.41,51825.0
2015-07-08 15:05:00,15.41,15.42,15.39,15.41,34500.0,15.41,15.42,15.39,15.41,34500.0
2015-07-08 15:10:00,15.42,15.42,15.4,15.42,45000.0,15.42,15.42,15.4,15.42,45000.0
2015-07-08 15:15:00,15.42,15.43,15.41,15.42,58500.0,15.42,15.43,15.41,15.42,58500.0
2015-07-08 15:20:00,15.41,15.43,15.41,15.43,117000.0,15.41,15.43,15.41,15.43,117000.0
2015-07-08 15:25:00,15.43,15.43,15.39,15.41,179940.0,15.43,15.43,15.39,15.41,179940.0
2015-07-08 15:30:00,15.39,15.43,15.39,15.41,63000.0,15.39,15.43,15.39,15.41,63000.0
2015-07-08 15:35:00,15.41,15.44,15.4,15.43,90000.0,15.41,15.44,15.4,15.43,90000.0
2015-07-08 15:40:00,15.43,15.44,15.41,15.42,234975.0,15.43,15.44,15.41,15.42,234975.0
2015-07-08 15:45:00,15.41,15.42,15.39,15.41,178005.0,15.41,15.42,15.39,15.41,178005.0
2015-07-08 15:50:00,15.4,15.4,15.39,15.4,142065.0,15.4,15.4,15.39,15.4,142065.0
2015-07-08 15:55:00,15.4,15.4,15.38,15.38,271860.0,15.4,15.4,15.38,15.38,271860.0
2015-07-09 09:30:00,15.57,15.6,15.48,15.53,285345.0,15.57,15.6,15.48,15.53,285345.0
2015-07-09 09:35:00,15.56,15.59,15.48,15.59,473745.0,15.56,15.59,15.48,15.59,473745.0
2015-07-09 09:40:00,15.59,15.6,15.54,15.54,67575.0,15.59,15.6,15.54,15.54,67575.0
2015-07-09 09:45:00,15.54,15.55,15.52,15.53,57000.0,15.54,15.55,15.52,15.53,57000.0
2015-07-09 09:50:00,15.54,15.56,15.54,15.55,19500.0,15.54,15.56,15.54,15.55,19500.0
2015-07-09 09:55:00,15.56,15.56,15.51,15.53,51630.0,15.56,15.56,15.51,15.53,51630.0
2015-07-09 10:00:00,15.49,15.5,15.47,15.5,86250.0,15.49,15.5,15.47,15.5,86250.0
2015-07-09 10:05:00,15.49,15.49,15.44,15.44,43020.0,15.49,15.49,15.44,15.44,43020.0
2015-07-09 10:10:00,15.45,15.49,15.44,15.49,97500.0,15.45,15.49,15.44,15.49,97500.0
2015-07-09 10:15:00,15.49,15.49,15.47,15.47,61350.0,15.49,15.49,15.47,15.47,61350.0
2015-07-09 10:20:00,15.47,15.48,15.47,15.47,66630.0,15.47,15.48,15.47,15.47,66630.0
2015-07-09 10:25:00,15.47,15.5,15.47,15.47,73215.0,15.47,15.5,15.47,15.47,73215.0
2015-07-09 10:30:00,15.47,15.49,15.45,15.45,155235.0,15.47,15.49,15.45,15.45,155235.0
2015-07-09 10:35:00,15.45,15.49,15.44,15.49,66000.0,15.45,15.49,15.44,15.49,66000.0
2015-07-09 10:40:00,15.46,15.47,15.46,15.46,47550.0,15.46,15.47,15.46,15.46,47550.0
2015-07-09 10:45:00,15.47,15.49,15.46,15.48,45000.0,15.47,15.49,15.46,15.48,45000.0
2015-07-09 10:50:00,15.49,15.51,15.48,15.5,61260.0,15.49,15.51,15.48,15.5,61260.0
2015-07-09 10:55:00,15.51,15.53,15.5,15.51,101895.0,15.51,15.53,15.5,15.51,101895.0
2015-07-09 11:00:00,15.51,15.52,15.51,15.51,51000.0,15.51,15.52,15.51,15.51,51000.0
2015-07-09 11:05:00,15.53,15.55,15.52,15.55,30150.0,15.53,15.55,15.52,15.55,30150.0
2015-07-09 11:10:00,15.55,15.57,15.54,15.56,48000.0,15.55,15.57,15.54,15.56,48000.0
2015-07-09 11:15:00,15.56,15.57,15.56,15.57,19665.0,15.56,15.57,15.56,15.57,19665.0
2015-07-09 11:20:00,15.57,15.57,15.54,15.56,43500.0,15.57,15.57,15.54,15.56,43500.0
2015-07-09 11:25:00,15.56,15.56,15.53,15.53,36225.0,15.56,15.56,15.53,15.53,36225.0
2015-07-09 11:30:00,15.52,15.54,15.51,15.51,41310.0,15.52,15.54,15.51,15.51,41310.0
2015-07-09 11:35:00,15.5,15.51,15.5,15.51,36000.0,15.5,15.51,15.5,15.51,36000.0
2015-07-09 11:40:00,15.5,15.51,15.49,15.49,104250.0,15.5,15.51,15.49,15.49,104250.0
2015-07-09 11:45:00,15.49,15.49,15.47,15.49,382830.0,15.49,15.49,15.47,15.49,382830.0
2015-07-09 11:50:00,15.48,15.5,15.48,15.49,45150.0,15.48,15.5,15.48,15.49,45150.0
2015-07-09 11:55:00,15.5,15.51,15.5,15.5,22500.0,15.5,15.51,15.5,15.5,22500.0
2015-07-09 12:00:00,15.51,15.51,15.5,15.51,35250.0,15.51,15.51,15.5,15.51,35250.0
2015-07-09 12:05:00,15.51,15.51,15.48,15.48,18000.0,15.51,15.51,15.48,15.48,18000.0
2015-07-09 12:10:00,15.47,15.48,15.47,15.48,18510.0,15.47,15.48,15.47,15.48,18510.0
2015-07-09 12:15:00,15.48,15.48,15.46,15.47,28500.0,15.48,15.48,15.46,15.47,28500.0
2015-07-09 12:20:00,15.48,15.5,15.48,15.49,21000.0,15.48,15.5,15.48,15.49,21000.0
2015-07-09 12:25:00,15.48,15.49,15.47,15.48,49500.0,15.48,15.49,15.47,15.48,49500.0
2015-07-09 12:30:00,15.48,15.49,15.45,15.46,254685.0,15.48,15.49,15.45,15.46,254685.0
2015-07-09 12:35:00,15.46,15.46,15.43,15.44,39000.0,15.46,15.46,15.43,15.44,39000.0
2015-07-09 12:40:00,15.44,15.45,15.44,15.44,133020.0,15.44,15.45,15.44,15.44,133020.0
2015-07-09 12:45:00,15.44,15.47,15.44,15.46,76350.0,15.44,15.47,15.44,15.46,76350.0
2015-07-09 12:50:00,15.46,15.47,15.46,15.46,16500.0,15.46,15.47,15.46,15.46,16500.0
2015-07-09 12:55:00,15.46,15.46,15.46,15.46,20010.0,15.46,15.46,15.46,15.46,20010.0
2015-07-09 13:00:00,15.46,15.46,15.45,15.46,37500.0,15.46,15.46,15.45,15.46,37500.0
2015-07-09 13:05:00,15.47,15.47,15.44,15.45,32805.0,15.47,15.47,15.44,15.45,32805.0
2015-07-09 13:10:00,15.45,15.45,15.45,15.45,4500.0,15.45,15.45,15.45,15.45,4500.0
2015-07-09 13:15:00,15.46,15.46,15.44,15.44,28500.0,15.46,15.46,15.44,15.44,28500.0
2015-07-09 13:20:00,15.44,15.44,15.42,15.44,46500.0,15.44,15.44,15.42,15.44,46500.0
2015-07-09 13:25:00,15.44,15.44,15.42,15.43,27000.0,15.44,15.44,15.42,15.43,27000.0
2015-07-09 13:30:00,15.42,15.44,15.42,15.44,29280.0,15.42,15.44,15.42,15.44,29280.0
2015-07-09 13:35:00,15.44,15.44,15.43,15.43,12315.0,15.44,15.44,15.43,15.43,12315.0
2015-07-09 13:40:00,15.44,15.44,15.43,15.43,14850.0,15.44,15.44,15.43,15.43,14850.0
2015-07-09 13:45:00,15.43,15.44,15.43,15.44,29925.0,15.43,15.44,15.43,15.44,29925.0
2015-07-09 13:50:00,15.45,15.45,15.43,15.43,16500.0,15.45,15.45,15.43,15.43,16500.0
2015-07-09 13:55:00,15.43,15.44,15.42,15.44,67500.0,15.43,15.44,15.42,15.44,67500.0
2015-07-09 14:00:00,15.44,15.45,15.41,15.42,322695.0,15.44,15.45,15.41,15.42,322695.0
2015-07-09 14:05:00,15.42,15.42,15.41,15.42,41250.0,15.42,15.42,15.41,15.42,41250.0
2015-07-09 14:10:00,15.41,15.42,15.41,15.41,27000.0,15.41,15.42,15.41,15.41,27000.0
2015-07-09 14:15:00,15.41,15.41,15.39,15.39,30000.0,15.41,15.41,15.39,15.39,30000.0
2015-07-09 14:20:00,15.39,15.4,15.37,15.4,73080.0,15.39,15.4,15.37,15.4,73080.0
2015-07-09 14:25:00,15.39,15.4,15.36,15.38,144000.0,15.39,15.4,15.36,15.38,144000.0
2015-07-09 14:30:00,15.39,15.39,15.37,15.39,60345.0,15.39,15.39,15.37,15.39,60345.0
2015-07-09 14:35:00,15.39,15.4,15.38,15.39,46500.0,15.39,15.4,15.38,15.39,46500.0
2015-07-09 14:40:00,15.39,15.41,15.39,15.41,53280.0,15.39,15.41,15.39,15.41,53280.0
2015-07-09 14:45:00,15.4,15.41,15.4,15.41,52500.0,15.4,15.41,15.4,15.41,52500.0
2015-07-09 14:50:00,15.41,15.43,15.41,15.43,21000.0,15.41,15.43,15.41,15.43,21000.0
2015-07-09 14:55:00,15.43,15.43,15.43,15.43,10500.0,15.43,15.43,15.43,15.43,10500.0
2015-07-09 15:00:00,15.44,15.46,15.44,15.45,46500.0,15.44,15.46,15.44,15.45,46500.0
2015-07-09 15:05:00,15.45,15.48,15.45,15.48,41250.0,15.45,15.48,15.45,15.48,41250.0
2015-07-09 15:10:00,15.48,15.49,15.47,15.48,18000.0,15.48,15.49,15.47,15.48,18000.0
2015-07-09 15:15:00,15.48,15.49,15.47,15.49,32190.0,15.48,15.49,15.47,15.49,32190.0
2015-07-09 15:20:00,15.47,15.48,15.46,15.47,134475.0,15.47,15.48,15.46,15.47,134475.0
2015-07-09 15:25:00,15.47,15.47,15.45,15.46,52905.0,15.47,15.47,15.45,15.46,52905.0
2015-07-09 15:30:00,15.45,15.47,15.45,15.46,41940.0,15.45,15.47,15.45,15.46,41940.0
2015-07-09 15:35:00,15.46,15.46,15.45,15.46,50985.0,15.46,15.46,15.45,15.46,50985.0
2015-07-09 15:40:00,15.46,15.48,15.46,15.47,40500.0,15.46,15.48,15.46,15.47,40500.0
2015-07-09 15:45:00,15.47,15.48,15.46,15.47,89130.0,15.47,15.48,15.46,15.47,89130.0
2015-07-09 15:50:00,15.47,15.47,15.45,15.45,70500.0,15.47,15.47,15.45,15.45,70500.0
2015-07-09 15:55:00,15.45,15.47,15.42,15.43,225285.0,15.45,15.47,15.42,15.43,225285.0
2015-07-10 09:30:00,15.62,15.62,15.55,15.6,119610.0,15.62,15.62,15.55,15.6,119610.0
2015-07-10 09:35:00,15.61,15.65,15.59,15.61,40320.0,15.61,15.65,15.59,15.61,40320.0
2015-07-10 09:40:00,15.62,15.64,15.62,15.63,16500.0,15.62,15.64,15.62,15.63,16500.0
2015-07-10 09:45:00,15.61,15.64,15.58,15.64,152370.0,15.61,15.64,15.58,15.64,152370.0
2015-07-10 09:50:00,15.63,15.65,15.63,15.64,39000.0,15.63,15.65,15.63,15.64,39000.0
2015-07-10 09:55:00,15.65,15.66,15.64,15.64,25335.0,15.65,15.66,15.64,15.64,25335.0
2015-07-10 10:00:00,15.64,15.64,15.63,15.63,45000.0,15.64,15.64,15.63,15.63,45000.0
2015-07-10 10:05:00,15.62,15.64,15.62,15.63,38475.0,15.62,15.64,15.62,15.63,38475.0
2015-07-10 10:10:00,15.62,15.64,15.62,15.63,59250.0,15.62,15.64,15.62,15.63,59250.0
2015-07-10 10:15:00,15.63,15.64,15.63,15.63,34500.0,15.63,15.64,15.63,15.63,34500.0
2015-07-10 10:20:00,15.63,15.64,15.62,15.64,37530.0,15.63,15.64,15.62,15.64,37530.0
2015-07-10 10:25:00,15.65,15.66,15.63,15.65,54000.0,15.65,15.66,15.63,15.65,54000.0
2015-07-10 10:30:00,15.65,15.66,15.65,15.65,13500.0,15.65,15.66,15.65,15.65,13500.0
2015-07-10 10:35:00,15.67,15.67,15.64,15.65,28500.0,15.67,15.67,15.64,15.65,28500.0
2015-07-10 10:40:00,15.63,15.63,15.61,15.63,16770.0,15.63,15.63,15.61,15.63,16770.0
2015-07-10 10:45:00,15.63,15.64,15.63,15.64,34965.0,15.63,15.64,15.63,15.64,34965.0
2015-07-10 10:50:00,15.64,15.66,15.64,15.66,46545.0,15.64,15.66,15.64,15.66,46545.0
2015-07-10 10:55:00,15.66,15.67,15.63,15.65,232575.0,15.66,15.67,15.63,15.65,232575.0
2015-07-10 11:00:00,15.65,15.67,15.65,15.66,63225.0,15.65,15.67,15.65,15.66,63225.0
2015-07-10 11:05:00,15.66,15.67,15.65,15.66,86115.0,15.66,15.67,15.65,15.66,86115.0
2015-07-10 11:10:00,15.66,15.66,15.65,15.65,31500.0,15.66,15.66,15.65,15.65,31500.0
2015-07-10 11:15:00,15.66,15.66,15.65,15.65,30000.0,15.66,15.66,15.65,15.65,30000.0
2015-07-10 11:20:00,15.66,15.67,15.66,15.66,358170.0,15.66,15.67,15.66,15.66,358170.0
2015-07-10 11:25:00,15.66,15.67,15.66,15.67,31500.0,15.66,15.67,15.66,15.67,31500.0
2015-07-10 11:30:00,15.66,15.67,15.66,15.66,53700.0,15.66,15.67,15.66,15.66,53700.0
2015-07-10 11:35:00,15.67,15.67,15.66,15.67,58575.0,15.67,15.67,15.66,15.67,58575.0
2015-07-10 11:40:00,15.67,15.68,15.67,15.68,52500.0,15.67,15.68,15.67,15.68,52500.0
2015-07-10 11:45:00,15.69,15.7,15.69,15.7,89625.0,15.69,15.7,15.69,15.7,89625.0
2015-07-10 11:50:00,15.7,15.72,15.7,15.72,84630.0,15.7,15.72,15.7,15.72,84630.0
2015-07-10 11:55:00,15.72,15.73,15.72,15.73,12000.0,15.72,15.73,15.72,15.73,12000.0
2015-07-10 12:00:00,15.73,15.73,15.71,15.71,71025.0,15.73,15.73,15.71,15.71,71025.0
2015-07-10 12:05:00,15.71,15.73,15.71,15.72,109575.0,15.71,15.73,15.71,15.72,109575.0
2015-07-10 12:10:00,15.73,15.74,15.73,15.74,37500.0,15.73,15.74,15.73,15.74,37500.0
2015-07-10 12:15:00,15.73,15.75,15.73,15.73,47835.0,15.73,15.75,15.73,15.73,47835.0
2015-07-10 12:20:00,15.73,15.73,15.73,15.73,57765.0,15.73,15.73,15.73,15.73,57765.0
2015-07-10 12:25:00,15.74,15.75,15.74,15.74,19275.0,15.74,15.75,15.74,15.74,19275.0
2015-07-10 12:30:00,15.74,15.74,15.73,15.73,38565.0,15.74,15.74,15.73,15.73,38565.0
2015-07-10 12:35:00,15.73,15.75,15.73,15.74,42000.0,15.73,15.75,15.73,15.74,42000.0
2015-07-10 12:40:00,15.73,15.74,15.73,15.74,19500.0,15.73,15.74,15.73,15.74,19500.0
2015-07-10 12:45:00,15.74,15.75,15.73,15.75,22500.0,15.74,15.75,15.73,15.75,22500.0
2015-07-10 12:50:00,15.74,15.74,15.73,15.74,12000.0,15.74,15.74,15.73,15.74,12000.0
2015-07-10 12:55:00,15.75,15.75,15.74,15.75,20820.0,15.75,15.75,15.74,15.75,20820.0
2015-07-10 13:00:00,15.75,15.75,15.74,15.75,69045.0,15.75,15.75,15.74,15.75,69045.0
2015-07-10 13:05:00,15.74,15.75,15.74,15.75,73770.0,15.74,15.75,15.74,15.75,73770.0
2015-07-10 13:10:00,15.75,15.75,15.73,15.74,78255.0,15.75,15.75,15.73,15.74,78255.0
2015-07-10 13:15:00,15.73,15.74,15.72,15.73,72000.0,15.73,15.74,15.72,15.73,72000.0
2015-07-10 13:20:00,15.73,15.73,15.72,15.73,48000.0,15.73,15.73,15.72,15.73,48000.0
2015-07-10 13:25:00,15.73,15.73,15.72,15.73,101070.0,15.73,15.73,15.72,15.73,101070.0
2015-07-10 13:30:00,15.73,15.73,15.71,15.71,26895.0,15.73,15.73,15.71,15.71,26895.0
2015-07-10 13:35:00,15.71,15.71,15.7,15.71,29250.0,15.71,15.71,15.7,15.71,29250.0
2015-07-10 13:40:00,15.7,15.72,15.7,15.72,22500.0,15.7,15.72,15.7,15.72,22500.0
2015-07-10 13:45:00,15.71,15.71,15.7,15.7,23685.0,15.71,15.71,15.7,15.7,23685.0
2015-07-10 13:50:00,15.7,15.71,15.69,15.7,47730.0,15.7,15.71,15.69,15.7,47730.0
2015-07-10 13:55:00,15.7,15.71,15.69,15.71,24765.0,15.7,15.71,15.69,15.71,24765.0
2015-07-10 14:00:00,15.7,15.73,15.7,15.73,12435.0,15.7,15.73,15.7,15.73,12435.0
2015-07-10 14:05:00,15.73,15.73,15.72,15.72,44100.0,15.73,15.73,15.72,15.72,44100.0
2015-07-10 14:10:00,15.72,15.73,15.72,15.73,13500.0,15.72,15.73,15.72,15.73,13500.0
2015-07-10 14:15:00,15.73,15.73,15.72,15.72,21000.0,15.73,15.73,15.72,15.72,21000.0
2015-07-10 14:20:00,15.72,15.73,15.71,15.72,15000.0,15.72,15.73,15.71,15.72,15000.0
2015-07-10 14:25:00,15.72,15.73,15.72,15.73,27000.0,15.72,15.73,15.72,15.73,27000.0
2015-07-10 14:30:00,15.72,15.74,15.72,15.74,66195.0,15.72,15.74,15.72,15.74,66195.0
2015-07-10 14:35:00,15.73,15.73,15.71,15.71,114000.0,15.73,15.73,15.71,15.71,114000.0
2015-07-10 14:40:00,15.72,15.74,15.71,15.74,144330.0,15.72,15.74,15.71,15.74,144330.0
2015-07-10 14:45:00,15.74,15.74,15.73,15.73,31500.0,15.74,15.74,15.73,15.73,31500.0
2015-07-10 14:50:00,15.73,15.74,15.73,15.74,30405.0,15.73,15.74,15.73,15.74,30405.0
2015-07-10 14:55:00,15.74,15.75,15.74,15.75,81135.0,15.74,15.75,15.74,15.75,81135.0
2015-07-10 15:00:00,15.75,15.75,15.73,15.73,44025.0,15.75,15.75,15.73,15.73,44025.0
2015-07-10 15:05:00,15.73,15.75,15.73,15.74,106500.0,15.73,15.75,15.73,15.74,106500.0
2015-07-10 15:10:00,15.74,15.76,15.74,15.75,156090.0,15.74,15.76,15.74,15.75,156090.0
2015-07-10 15:15:00,15.75,15.78,15.75,15.77,82515.0,15.75,15.78,15.75,15.77,82515.0
2015-07-10 15:20:00,15.77,15.77,15.76,15.77,35190.0,15.77,15.77,15.76,15.77,35190.0
2015-07-10 15:25:00,15.77,15.77,15.75,15.75,31455.0,15.77,15.77,15.75,15.75,31455.0
2015-07-10 15:30:00,15.75,15.75,15.74,15.74,39015.0,15.75,15.75,15.74,15.74,39015.0
2015-07-10 15:35:00,15.74,15.75,15.74,15.74,28500.0,15.74,15.75,15.74,15.74,28500.0
2015-07-10 15:40:00,15.75,15.75,15.75,15.75,48135.0,15.75,15.75,15.75,15.75,48135.0
2015-07-10 15:45:00,15.74,15.76,15.73,15.73,88125.0,15.74,15.76,15.73,15.73,88125.0
2015-07-10 15:50:00,15.74,15.75,15.74,15.74,112275.0,15.74,15.75,15.74,15.74,112275.0
2015-07-10 15:55:00,15.74,15.75,15.73,15.73,297015.0,15.74,15.75,15.73,15.73,297015.0
2015-07-13 09:30:00,15.88,15.89,15.83,15.89,178530.0,15.88,15.89,15.83,15.89,178530.0
2015-07-13 09:35:00,15.89,15.99,15.86,15.87,264690.0,15.89,15.99,15.86,15.87,264690.0
2015-07-13 09:40:00,15.87,15.91,15.87,15.9,68760.0,15.87,15.91,15.87,15.9,68760.0
2015-07-13 09:45:00,15.88,15.91,15.88,15.9,24735.0,15.88,15.91,15.88,15.9,24735.0
2015-07-13 09:50:00,15.91,15.91,15.83,15.85,108345.0,15.91,15.91,15.83,15.85,108345.0
2015-07-13 09:55:00,15.84,15.85,15.83,15.84,63825.0,15.84,15.85,15.83,15.84,63825.0
2015-07-13 10:00:00,15.85,15.85,15.84,15.84,46545.0,15.85,15.85,15.84,15.84,46545.0
2015-07-13 10:05:00,15.83,15.84,15.8,15.81,140310.0,15.83,15.84,15.8,15.81,140310.0
2015-07-13 10:10:00,15.81,15.81,15.8,15.81,34500.0,15.81,15.81,15.8,15.81,34500.0
2015-07-13 10:15:00,15.81,15.83,15.81,15.83,22500.0,15.81,15.83,15.81,15.83,22500.0
2015-07-13 10:20:00,15.84,15.84,15.82,15.84,79455.0,15.84,15.84,15.82,15.84,79455.0
2015-07-13 10:25:00,15.84,15.85,15.83,15.84,50775.0,15.84,15.85,15.83,15.84,50775.0
2015-07-13 10:30:00,15.83,15.85,15.83,15.84,53040.0,15.83,15.85,15.83,15.84,53040.0
2015-07-13 10:35:00,15.83,15.83,15.82,15.83,36375.0,15.83,15.83,15.82,15.83,36375.0
2015-07-13 10:40:00,15.84,15.84,15.82,15.83,60000.0,15.84,15.84,15.82,15.83,60000.0
2015-07-13 10:45:00,15.83,15.84,15.83,15.84,56115.0,15.83,15.84,15.83,15.84,56115.0
2015-07-13 10:50:00,15.84,15.84,15.81,15.83,73650.0,15.84,15.84,15.81,15.83,73650.0
2015-07-13 10:55:00,15.83,15.85,15.83,15.84,88800.0,15.83,15.85,15.83,15.84,88800.0
2015-07-13 11:00:00,15.85,15.86,15.84,15.86,30750.0,15.85,15.86,15.84,15.86,30750.0
2015-07-13 11:05:00,15.86,15.87,15.85,15.86,72555.0,15.86,15.87,15.85,15.86,72555.0
2015-07-13 11:10:00,15.86,15.86,15.84,15.84,89700.0,15.86,15.86,15.84,15.84,89700.0
2015-07-13 11:15:00,15.84,15.84,15.83,15.84,77940.0,15.84,15.84,15.83,15.84,77940.0
2015-07-13 11:20:00,15.84,15.84,15.82,15.82,61395.0,15.84,15.84,15.82,15.82,61395.0
2015-07-13 11:25:00,15.83,15.83,15.82,15.82,73785.0,15.83,15.83,15.82,15.82,73785.0
2015-07-13 11:30:00,15.83,15.84,15.82,15.84,66465.0,15.83,15.84,15.82,15.84,66465.0
2015-07-13 11:35:00,15.84,15.84,15.83,15.84,79170.0,15.84,15.84,15.83,15.84,79170.0
2015-07-13 11:40:00,15.84,15.84,15.83,15.84,47685.0,15.84,15.84,15.83,15.84,47685.0
2015-07-13 11:45:00,15.84,15.84,15.83,15.84,42375.0,15.84,15.84,15.83,15.84,42375.0
2015-07-13 11:50:00,15.84,15.86,15.84,15.85,21285.0,15.84,15.86,15.84,15.85,21285.0
2015-07-13 11:55:00,15.85,15.86,15.85,15.86,22500.0,15.85,15.86,15.85,15.86,22500.0
2015-07-13 12:00:00,15.86,15.86,15.85,15.85,27360.0,15.86,15.86,15.85,15.85,27360.0
2015-07-13 12:05:00,15.85,15.85,15.84,15.84,37500.0,15.85,15.85,15.84,15.84,37500.0
2015-07-13 12:10:00,15.84,15.84,15.83,15.84,46500.0,15.84,15.84,15.83,15.84,46500.0
2015-07-13 12:15:00,15.84,15.84,15.83,15.83,38010.0,15.84,15.84,15.83,15.83,38010.0
2015-07-13 12:20:00,15.83,15.84,15.83,15.84,29145.0,15.83,15.84,15.83,15.84,29145.0
2015-07-13 12:25:00,15.84,15.85,15.84,15.85,7500.0,15.84,15.85,15.84,15.85,7500.0
2015-07-13 12:30:00,15.85,15.86,15.85,15.86,32685.0,15.85,15.86,15.85,15.86,32685.0
2015-07-13 12:35:00,15.86,15.86,15.85,15.85,10500.0,15.86,15.86,15.85,15.85,10500.0
2015-07-13 12:40:00,15.85,15.86,15.85,15.85,27000.0,15.85,15.86,15.85,15.85,27000.0
2015-07-13 12:45:00,15.85,15.86,15.85,15.85,19500.0,15.85,15.86,15.85,15.85,19500.0
2015-07-13 12:50:00,15.86,15.87,15.85,15.86,18000.0,15.86,15.87,15.85,15.86,18000.0
2015-07-13 12:55:00,15.86,15.87,15.86,15.87,30120.0,15.86,15.87,15.86,15.87,30120.0
2015-07-13 13:00:00,15.87,15.87,15.87,15.87,9240.0,15.87,15.87,15.87,15.87,9240.0
2015-07-13 13:05:00,15.88,15.88,15.87,15.88,30480.0,15.88,15.88,15.87,15.88,30480.0
2015-07-13 13:10:00,15.87,15.88,15.87,15.88,30000.0,15.87,15.88,15.87,15.88,30000.0
2015-07-13 13:15:00,15.87,15.89,15.87,15.88,36135.0,15.87,15.89,15.87,15.88,36135.0
2015-07-13 13:20:00,15.88,15.88,15.88,15.88,10500.0,15.88,15.88,15.88,15.88,10500.0
2015-07-13 13:25:00,15.88,15.88,15.87,15.87,25500.0,15.88,15.88,15.87,15.87,25500.0
2015-07-13 13:30:00,15.87,15.88,15.87,15.87,16500.0,15.87,15.88,15.87,15.87,16500.0
2015-07-13 13:35:00,15.88,15.88,15.87,15.87,18000.0,15.88,15.88,15.87,15.87,18000.0
2015-07-13 13:40:00,15.87,15.88,15.86,15.87,36000.0,15.87,15.88,15.86,15.87,36000.0
2015-07-13 13:45:00,15.87,15.87,15.85,15.85,69705.0,15.87,15.87,15.85,15.85,69705.0
2015-07-13 13:50:00,15.85,15.86,15.85,15.86,7500.0,15.85,15.86,15.85,15.86,7500.0
2015-07-13 13:55:00,15.85,15.85,15.84,15.85,16500.0,15.85,15.85,15.84,15.85,16500.0
2015-07-13 14:00:00,15.85,15.87,15.85,15.87,78570.0,15.85,15.87,15.85,15.87,78570.0
2015-07-13 14:05:00,15.87,15.89,15.87,15.89,66000.0,15.87,15.89,15.87,15.89,66000.0
2015-07-13 14:10:00,15.9,15.91,15.9,15.9,31350.0,15.9,15.91,15.9,15.9,31350.0
2015-07-13 14:15:00,15.9,15.91,15.9,15.91,12000.0,15.9,15.91,15.9,15.91,12000.0
2015-07-13 14:20:00,15.91,15.91,15.9,15.9,35010.0,15.91,15.91,15.9,15.9,35010.0
2015-07-13 14:25:00,15.9,15.9,15.88,15.89,67500.0,15.9,15.9,15.88,15.89,67500.0
2015-07-13 14:30:00,15.89,15.9,15.89,15.89,68250.0,15.89,15.9,15.89,15.89,68250.0
2015-07-13 14:35:00,15.89,15.9,15.89,15.9,92280.0,15.89,15.9,15.89,15.9,92280.0
2015-07-13 14:40:00,15.9,15.91,15.89,15.89,43275.0,15.9,15.91,15.89,15.89,43275.0
2015-07-13 14:45:00,15.9,15.91,15.89,15.91,34500.0,15.9,15.91,15.89,15.91,34500.0
2015-07-13 14:50:00,15.91,15.91,15.91,15.91,25500.0,15.91,15.91,15.91,15.91,25500.0
2015-07-13 14:55:00,15.91,15.93,15.91,15.92,96000.0,15.91,15.93,15.91,15.92,96000.0
2015-07-13 15:00:00,15.92,15.93,15.92,15.93,42210.0,15.92,15.93,15.92,15.93,42210.0
2015-07-13 15:05:00,15.92,15.92,15.91,15.92,37305.0,15.92,15.92,15.91,15.92,37305.0
2015-07-13 15:10:00,15.92,15.93,15.92,15.93,54510.0,15.92,15.93,15.92,15.93,54510.0
2015-07-13 15:15:00,15.93,15.93,15.92,15.93,42750.0,15.93,15.93,15.92,15.93,42750.0
2015-07-13 15:20:00,15.93,15.96,15.92,15.96,86955.0,15.93,15.96,15.92,15.96,86955.0
2015-07-13 15:25:00,15.95,15.95,15.94,15.94,75000.0,15.95,15.95,15.94,15.94,75000.0
2015-07-13 15:30:00,15.95,15.96,15.94,15.96,246180.0,15.95,15.96,15.94,15.96,246180.0
2015-07-13 15:35:00,15.96,15.97,15.96,15.96,63165.0,15.96,15.97,15.96,15.96,63165.0
2015-07-13 15:40:00,15.96,15.98,15.96,15.98,72765.0,15.96,15.98,15.96,15.98,72765.0
2015-07-13 15:45:00,15.98,16.0,15.98,15.99,208635.0,15.98,16.0,15.98,15.99,208635.0
2015-07-13 15:50:00,15.99,16.0,15.98,16.0,138990.0,15.99,16.0,15.98,16.0,138990.0
2015-07-13 15:55:00,15.99,16.01,15.99,15.99,361020.0,15.99,16.01,15.99,15.99,361020.0
2015-07-14 09:30:00,16.03,16.03,15.92,15.92,137025.0,16.03,16.03,15.92,15.92,137025.0
2015-07-14 09:35:00,15.92,15.95,15.91,15.94,124500.0,15.92,15.95,15.91,15.94,124500.0
2015-07-14 09:40:00,15.92,15.94,15.91,15.92,64500.0,15.92,15.94,15.91,15.92,64500.0
2015-07-14 09:45:00,15.91,15.91,15.88,15.9,65400.0,15.91,15.91,15.88,15.9,65400.0
2015-07-14 09:50:00,15.9,15.91,15.89,15.91,64500.0,15.9,15.91,15.89,15.91,64500.0
2015-07-14 09:55:00,15.9,15.91,15.88,15.89,25800.0,15.9,15.91,15.88,15.89,25800.0
2015-07-14 10:00:00,15.88,15.88,15.86,15.86,56745.0,15.88,15.88,15.86,15.86,56745.0
2015-07-14 10:05:00,15.86,15.86,15.83,15.83,80565.0,15.86,15.86,15.83,15.83,80565.0
2015-07-14 10:10:00,15.83,15.84,15.82,15.82,110385.0,15.83,15.84,15.82,15.82,110385.0
2015-07-14 10:15:00,15.83,15.83,15.8,15.82,185160.0,15.83,15.83,15.8,15.82,185160.0
2015-07-14 10:20:00,15.81,15.82,15.81,15.82,86880.0,15.81,15.82,15.81,15.82,86880.0
2015-07-14 10:25:00,15.81,15.81,15.8,15.8,112110.0,15.81,15.81,15.8,15.8,112110.0
2015-07-14 10:30:00,15.8,15.81,15.79,15.8,127800.0,15.8,15.81,15.79,15.8,127800.0
2015-07-14 10:35:00,15.8,15.8,15.79,15.8,49500.0,15.8,15.8,15.79,15.8,49500.0
2015-07-14 10:40:00,15.8,15.8,15.78,15.78,74985.0,15.8,15.8,15.78,15.78,74985.0
2015-07-14 10:45:00,15.78,15.79,15.78,15.78,41205.0,15.78,15.79,15.78,15.78,41205.0
2015-07-14 10:50:00,15.78,15.78,15.78,15.78,115410.0,15.78,15.78,15.78,15.78,115410.0
2015-07-14 10:55:00,15.77,15.78,15.77,15.78,114015.0,15.77,15.78,15.77,15.78,114015.0
2015-07-14 11:00:00,15.78,15.79,15.77,15.79,99345.0,15.78,15.79,15.77,15.79,99345.0
2015-07-14 11:05:00,15.8,15.82,15.8,15.81,48015.0,15.8,15.82,15.8,15.81,48015.0
2015-07-14 11:10:00,15.81,15.82,15.81,15.81,42135.0,15.81,15.82,15.81,15.81,42135.0
2015-07-14 11:15:00,15.81,15.81,15.81,15.81,123000.0,15.81,15.81,15.81,15.81,123000.0
2015-07-14 11:20:00,15.81,15.81,15.8,15.8,21750.0,15.81,15.81,15.8,15.8,21750.0
2015-07-14 11:25:00,15.81,15.81,15.8,15.81,120810.0,15.81,15.81,15.8,15.81,120810.0
2015-07-14 11:30:00,15.8,15.8,15.78,15.78,44250.0,15.8,15.8,15.78,15.78,44250.0
2015-07-14 11:35:00,15.78,15.78,15.76,15.78,77595.0,15.78,15.78,15.76,15.78,77595.0
2015-07-14 11:40:00,15.77,15.78,15.76,15.77,57000.0,15.77,15.78,15.76,15.77,57000.0
2015-07-14 11:45:00,15.78,15.79,15.77,15.78,39030.0,15.78,15.79,15.77,15.78,39030.0
2015-07-14 11:50:00,15.78,15.81,15.78,15.8,53025.0,15.78,15.81,15.78,15.8,53025.0
2015-07-14 11:55:00,15.81,15.81,15.8,15.81,53850.0,15.81,15.81,15.8,15.81,53850.0
2015-07-14 12:00:00,15.81,15.81,15.8,15.81,31500.0,15.81,15.81,15.8,15.81,31500.0
2015-07-14 12:05:00,15.81,15.82,15.8,15.81,42000.0,15.81,15.82,15.8,15.81,42000.0
2015-07-14 12:10:00,15.81,15.82,15.81,15.82,16500.0,15.81,15.82,15.81,15.82,16500.0
2015-07-14 12:15:00,15.82,15.82,15.81,15.81,16500.0,15.82,15.82,15.81,15.81,16500.0
2015-07-14 12:20:00,15.82,15.82,15.8,15.81,45075.0,15.82,15.82,15.8,15.81,45075.0
2015-07-14 12:25:00,15.82,15.83,15.82,15.82,182835.0,15.82,15.83,15.82,15.82,182835.0
2015-07-14 12:30:00,15.83,15.84,15.83,15.83,45075.0,15.83,15.84,15.83,15.83,45075.0
2015-07-14 12:35:00,15.83,15.83,15.81,15.81,21135.0,15.83,15.83,15.81,15.81,21135.0
2015-07-14 12:40:00,15.81,15.81,15.81,15.81,42000.0,15.81,15.81,15.81,15.81,42000.0
2015-07-14 12:45:00,15.81,15.81,15.78,15.78,38505.0,15.81,15.81,15.78,15.78,38505.0
2015-07-14 12:50:00,15.79,15.79,15.77,15.77,51000.0,15.79,15.79,15.77,15.77,51000.0
2015-07-14 12:55:00,15.77,15.78,15.77,15.77,59295.0,15.77,15.78,15.77,15.77,59295.0
2015-07-14 13:00:00,15.77,15.78,15.77,15.78,61500.0,15.77,15.78,15.77,15.78,61500.0
2015-07-14 13:05:00,15.77,15.78,15.77,15.78,81000.0,15.77,15.78,15.77,15.78,81000.0
2015-07-14 13:10:00,15.78,15.78,15.78,15.78,34500.0,15.78,15.78,15.78,15.78,34500.0
2015-07-14 13:15:00,15.78,15.78,15.77,15.78,51150.0,15.78,15.78,15.77,15.78,51150.0
2015-07-14 13:20:00,15.78,15.78,15.78,15.78,48930.0,15.78,15.78,15.78,15.78,48930.0
2015-07-14 13:25:00,15.78,15.78,15.78,15.78,26925.0,15.78,15.78,15.78,15.78,26925.0
2015-07-14 13:30:00,15.78,15.78,15.77,15.78,81150.0,15.78,15.78,15.77,15.78,81150.0
2015-07-14 13:35:00,15.78,15.78,15.77,15.78,40125.0,15.78,15.78,15.77,15.78,40125.0
2015-07-14 13:40:00,15.78,15.78,15.77,15.77,30375.0,15.78,15.78,15.77,15.77,30375.0
2015-07-14 13:45:00,15.78,15.79,15.78,15.79,34500.0,15.78,15.79,15.78,15.79,34500.0
2015-07-14 13:50:00,15.79,15.8,15.79,15.79,40500.0,15.79,15.8,15.79,15.79,40500.0
2015-07-14 13:55:00,15.79,15.8,15.79,15.8,55725.0,15.79,15.8,15.79,15.8,55725.0
2015-07-14 14:00:00,15.8,15.8,15.8,15.8,38325.0,15.8,15.8,15.8,15.8,38325.0
2015-07-14 14:05:00,15.8,15.81,15.8,15.81,60000.0,15.8,15.81,15.8,15.81,60000.0
2015-07-14 14:10:00,15.8,15.82,15.8,15.81,55500.0,15.8,15.82,15.8,15.81,55500.0
2015-07-14 14:15:00,15.81,15.83,15.81,15.83,40500.0,15.81,15.83,15.81,15.83,40500.0
2015-07-14 14:20:00,15.83,15.83,15.83,15.83,47595.0,15.83,15.83,15.83,15.83,47595.0
2015-07-14 14:25:00,15.83,15.83,15.82,15.82,66345.0,15.83,15.83,15.82,15.82,66345.0
2015-07-14 14:30:00,15.82,15.84,15.82,15.82,73860.0,15.82,15.84,15.82,15.82,73860.0
2015-07-14 14:35:00,15.82,15.82,15.81,15.81,145695.0,15.82,15.82,15.81,15.81,145695.0
2015-07-14 14:40:00,15.81,15.82,15.81,15.81,46110.0,15.81,15.82,15.81,15.81,46110.0
2015-07-14 14:45:00,15.81,15.81,15.8,15.81,36000.0,15.81,15.81,15.8,15.81,36000.0
2015-07-14 14:50:00,15.8,15.81,15.8,15.8,25575.0,15.8,15.81,15.8,15.8,25575.0
2015-07-14 14:55:00,15.8,15.81,15.8,15.81,102285.0,15.8,15.81,15.8,15.81,102285.0
2015-07-14 15:00:00,15.81,15.82,15.81,15.82,160665.0,15.81,15.82,15.81,15.82,160665.0
2015-07-14 15:05:00,15.82,15.82,15.81,15.81,115500.0,15.82,15.82,15.81,15.81,115500.0
2015-07-14 15:10:00,15.82,15.82,15.82,15.82,66000.0,15.82,15.82,15.82,15.82,66000.0
2015-07-14 15:15:00,15.82,15.83,15.81,15.83,115785.0,15.82,15.83,15.81,15.83,115785.0
2015-07-14 15:20:00,15.83,15.83,15.82,15.83,103410.0,15.83,15.83,15.82,15.83,103410.0
2015-07-14 15:25:00,15.83,15.84,15.83,15.83,56160.0,15.83,15.84,15.83,15.83,56160.0
2015-07-14 15:30:00,15.83,15.84,15.83,15.83,124200.0,15.83,15.84,15.83,15.83,124200.0
2015-07-14 15:35:00,15.84,15.85,15.83,15.84,58500.0,15.84,15.85,15.83,15.84,58500.0
2015-07-14 15:40:00,15.84,15.84,15.83,15.83,37500.0,15.84,15.84,15.83,15.83,37500.0
2015-07-14 15:45:00,15.84,15.84,15.83,15.83,33240.0,15.84,15.84,15.83,15.83,33240.0
2015-07-14 15:50:00,15.83,15.83,15.82,15.82,84750.0,15.83,15.83,15.82,15.82,84750.0
2015-07-14 15:55:00,15.82,15.83,15.81,15.82,280725.0,15.82,15.83,15.81,15.82,280725.0
2015-07-15 09:30:00,15.82,15.92,15.81,15.84,128355.0,15.82,15.92,15.81,15.84,128355.0
2015-07-15 09:35:00,15.87,15.87,15.85,15.85,50400.0,15.87,15.87,15.85,15.85,50400.0
2015-07-15 09:40:00,15.85,15.86,15.83,15.86,85800.0,15.85,15.86,15.83,15.86,85800.0
2015-07-15 09:45:00,15.87,15.87,15.83,15.83,27000.0,15.87,15.87,15.83,15.83,27000.0
2015-07-15 09:50:00,15.83,15.85,15.83,15.84,10500.0,15.83,15.85,15.83,15.84,10500.0
2015-07-15 09:55:00,15.85,15.86,15.84,15.85,34500.0,15.85,15.86,15.84,15.85,34500.0
2015-07-15 10:00:00,15.85,15.86,15.83,15.85,57465.0,15.85,15.86,15.83,15.85,57465.0
2015-07-15 10:05:00,15.85,15.86,15.84,15.86,30075.0,15.85,15.86,15.84,15.86,30075.0
2015-07-15 10:10:00,15.86,15.86,15.84,15.85,16560.0,15.86,15.86,15.84,15.85,16560.0
2015-07-15 10:15:00,15.85,15.86,15.84,15.85,30750.0,15.85,15.86,15.84,15.85,30750.0
2015-07-15 10:20:00,15.86,15.86,15.84,15.86,27225.0,15.86,15.86,15.84,15.86,27225.0
2015-07-15 10:25:00,15.86,15.89,15.86,15.88,29250.0,15.86,15.89,15.86,15.88,29250.0
2015-07-15 10:30:00,15.87,15.89,15.87,15.88,33000.0,15.87,15.89,15.87,15.88,33000.0
2015-07-15 10:35:00,15.88,15.89,15.87,15.87,51000.0,15.88,15.89,15.87,15.87,51000.0
2015-07-15 10:40:00,15.87,15.88,15.87,15.88,24000.0,15.87,15.88,15.87,15.88,24000.0
2015-07-15 10:45:00,15.87,15.88,15.86,15.87,55275.0,15.87,15.88,15.86,15.87,55275.0
2015-07-15 10:50:00,15.86,15.88,15.86,15.87,55440.0,15.86,15.88,15.86,15.87,55440.0
2015-07-15 10:55:00,15.88,15.88,15.87,15.87,159180.0,15.88,15.88,15.87,15.87,159180.0
2015-07-15 11:00:00,15.87,15.88,15.86,15.87,23745.0,15.87,15.88,15.86,15.87,23745.0
2015-07-15 11:05:00,15.87,15.88,15.87,15.87,86220.0,15.87,15.88,15.87,15.87,86220.0
2015-07-15 11:10:00,15.88,15.88,15.87,15.88,28515.0,15.88,15.88,15.87,15.88,28515.0
2015-07-15 11:15:00,15.87,15.88,15.87,15.88,280500.0,15.87,15.88,15.87,15.88,280500.0
2015-07-15 11:20:00,15.88,15.91,15.88,15.9,99915.0,15.88,15.91,15.88,15.9,99915.0
2015-07-15 11:25:00,15.91,15.91,15.89,15.9,38250.0,15.91,15.91,15.89,15.9,38250.0
2015-07-15 11:30:00,15.9,15.9,15.89,15.9,67500.0,15.9,15.9,15.89,15.9,67500.0
2015-07-15 11:35:00,15.89,15.89,15.88,15.89,19500.0,15.89,15.89,15.88,15.89,19500.0
2015-07-15 11:40:00,15.9,15.91,15.9,15.91,9000.0,15.9,15.91,15.9,15.91,9000.0
2015-07-15 11:45:00,15.92,15.93,15.92,15.92,65850.0,15.92,15.93,15.92,15.92,65850.0
2015-07-15 11:50:00,15.92,15.93,15.89,15.89,186885.0,15.92,15.93,15.89,15.89,186885.0
2015-07-15 11:55:00,15.89,15.9,15.89,15.9,36870.0,15.89,15.9,15.89,15.9,36870.0
2015-07-15 12:00:00,15.9,15.91,15.89,15.9,36000.0,15.9,15.91,15.89,15.9,36000.0
2015-07-15 12:05:00,15.9,15.91,15.89,15.9,33255.0,15.9,15.91,15.89,15.9,33255.0
2015-07-15 12:10:00,15.89,15.9,15.89,15.89,16590.0,15.89,15.9,15.89,15.89,16590.0
2015-07-15 12:15:00,15.89,15.9,15.88,15.88,18000.0,15.89,15.9,15.88,15.88,18000.0
2015-07-15 12:20:00,15.87,15.88,15.87,15.88,33000.0,15.87,15.88,15.87,15.88,33000.0
2015-07-15 12:25:00,15.88,15.88,15.88,15.88,21000.0,15.88,15.88,15.88,15.88,21000.0
2015-07-15 12:30:00,15.88,15.88,15.87,15.88,11400.0,15.88,15.88,15.87,15.88,11400.0
2015-07-15 12:35:00,15.88,15.88,15.87,15.88,39540.0,15.88,15.88,15.87,15.88,39540.0
2015-07-15 12:40:00,15.88,15.89,15.88,15.89,16500.0,15.88,15.89,15.88,15.89,16500.0
2015-07-15 12:45:00,15.89,15.9,15.89,15.9,23385.0,15.89,15.9,15.89,15.9,23385.0
2015-07-15 12:50:00,15.9,15.9,15.88,15.89,30000.0,15.9,15.9,15.88,15.89,30000.0
2015-07-15 12:55:00,15.89,15.89,15.89,15.89,33000.0,15.89,15.89,15.89,15.89,33000.0
2015-07-15 13:00:00,15.89,15.89,15.88,15.89,24000.0,15.89,15.89,15.88,15.89,24000.0
2015-07-15 13:05:00,15.89,15.92,15.89,15.91,29250.0,15.89,15.92,15.89,15.91,29250.0
2015-07-15 13:10:00,15.91,15.91,15.9,15.9,62340.0,15.91,15.91,15.9,15.9,62340.0
2015-07-15 13:15:00,15.91,15.91,15.9,15.91,39000.0,15.91,15.91,15.9,15.91,39000.0
2015-07-15 13:20:00,15.91,15.91,15.91,15.91,13500.0,15.91,15.91,15.91,15.91,13500.0
2015-07-15 13:25:00,15.91,15.92,15.91,15.92,12000.0,15.91,15.92,15.91,15.92,12000.0
2015-07-15 13:30:00,15.93,15.93,15.93,15.93,9000.0,15.93,15.93,15.93,15.93,9000.0
2015-07-15 13:35:00,15.93,15.93,15.92,15.92,34500.0,15.93,15.93,15.92,15.92,34500.0
2015-07-15 13:40:00,15.91,15.92,15.91,15.91,31500.0,15.91,15.92,15.91,15.91,31500.0
2015-07-15 13:45:00,15.91,15.91,15.88,15.88,76275.0,15.91,15.91,15.88,15.88,76275.0
2015-07-15 13:50:00,15.89,15.89,15.87,15.87,33510.0,15.89,15.89,15.87,15.87,33510.0
2015-07-15 13:55:00,15.87,15.87,15.87,15.87,24000.0,15.87,15.87,15.87,15.87,24000.0
2015-07-15 14:00:00,15.87,15.88,15.87,15.87,51630.0,15.87,15.88,15.87,15.87,51630.0
2015-07-15 14:05:00,15.87,15.88,15.87,15.87,33000.0,15.87,15.88,15.87,15.87,33000.0
2015-07-15 14:10:00,15.88,15.89,15.87,15.88,33000.0,15.88,15.89,15.87,15.88,33000.0
2015-07-15 14:15:00,15.88,15.89,15.87,15.89,30000.0,15.88,15.89,15.87,15.89,30000.0
2015-07-15 14:20:00,15.89,15.89,15.88,15.88,29460.0,15.89,15.89,15.88,15.88,29460.0
2015-07-15 14:25:00,15.88,15.88,15.85,15.85,58050.0,15.88,15.88,15.85,15.85,58050.0
2015-07-15 14:30:00,15.85,15.87,15.85,15.87,31500.0,15.85,15.87,15.85,15.87,31500.0
2015-07-15 14:35:00,15.86,15.86,15.86,15.86,19500.0,15.86,15.86,15.86,15.86,19500.0
2015-07-15 14:40:00,15.87,15.88,15.86,15.87,54000.0,15.87,15.88,15.86,15.87,54000.0
2015-07-15 14:45:00,15.87,15.87,15.85,15.86,51615.0,15.87,15.87,15.85,15.86,51615.0
2015-07-15 14:50:00,15.86,15.86,15.85,15.85,43500.0,15.86,15.86,15.85,15.85,43500.0
2015-07-15 14:55:00,15.85,15.87,15.84,15.87,51435.0,15.85,15.87,15.84,15.87,51435.0
2015-07-15 15:00:00,15.87,15.87,15.86,15.87,27615.0,15.87,15.87,15.86,15.87,27615.0
2015-07-15 15:05:00,15.87,15.88,15.86,15.86,73020.0,15.87,15.88,15.86,15.86,73020.0
2015-07-15 15:10:00,15.86,15.88,15.85,15.85,37500.0,15.86,15.88,15.85,15.85,37500.0
2015-07-15 15:15:00,15.85,15.87,15.85,15.87,19950.0,15.85,15.87,15.85,15.87,19950.0
2015-07-15 15:20:00,15.86,15.87,15.86,15.87,24000.0,15.86,15.87,15.86,15.87,24000.0
2015-07-15 15:25:00,15.87,15.89,15.87,15.89,30030.0,15.87,15.89,15.87,15.89,30030.0
2015-07-15 15:30:00,15.88,15.9,15.88,15.9,33000.0,15.88,15.9,15.88,15.9,33000.0
2015-07-15 15:35:00,15.89,15.9,15.89,15.89,28890.0,15.89,15.9,15.89,15.89,28890.0
2015-07-15 15:40:00,15.89,15.9,15.88,15.89,66000.0,15.89,15.9,15.88,15.89,66000.0
2015-07-15 15:45:00,15.89,15.89,15.88,15.89,102000.0,15.89,15.89,15.88,15.89,102000.0
2015-07-15 15:50:00,15.89,15.89,15.87,15.88,347190.0,15.89,15.89,15.87,15.88,347190.0
2015-07-15 15:55:00,15.87,15.87,15.84,15.85,730575.0,15.87,15.87,15.84,15.85,730575.0
2015-07-16 09:30:00,15.95,15.95,15.88,15.88,87165.0,15.95,15.95,15.88,15.88,87165.0
2015-07-16 09:35:00,15.93,15.93,15.85,15.87,46425.0,15.93,15.93,15.85,15.87,46425.0
2015-07-16 09:40:00,15.87,15.92,15.86,15.92,73500.0,15.87,15.92,15.86,15.92,73500.0
2015-07-16 09:45:00,15.92,15.95,15.9,15.95,67200.0,15.92,15.95,15.9,15.95,67200.0
2015-07-16 09:50:00,15.95,15.95,15.92,15.92,29880.0,15.95,15.95,15.92,15.92,29880.0
2015-07-16 09:55:00,15.92,15.94,15.92,15.94,21000.0,15.92,15.94,15.92,15.94,21000.0
2015-07-16 10:00:00,15.95,15.95,15.91,15.91,46245.0,15.95,15.95,15.91,15.91,46245.0
2015-07-16 10:05:00,15.92,15.92,15.88,15.9,51750.0,15.92,15.92,15.88,15.9,51750.0
2015-07-16 10:10:00,15.9,15.9,15.85,15.85,115215.0,15.9,15.9,15.85,15.85,115215.0
2015-07-16 10:15:00,15.85,15.86,15.85,15.86,31620.0,15.85,15.86,15.85,15.86,31620.0
2015-07-16 10:20:00,15.87,15.87,15.82,15.83,61830.0,15.87,15.87,15.82,15.83,61830.0
2015-07-16 10:25:00,15.83,15.84,15.82,15.83,60165.0,15.83,15.84,15.82,15.83,60165.0
2015-07-16 10:30:00,15.83,15.84,15.83,15.84,51210.0,15.83,15.84,15.83,15.84,51210.0
2015-07-16 10:35:00,15.85,15.88,15.85,15.87,9000.0,15.85,15.88,15.85,15.87,9000.0
2015-07-16 10:40:00,15.87,15.87,15.85,15.85,27270.0,15.87,15.87,15.85,15.85,27270.0
2015-07-16 10:45:00,15.86,15.87,15.85,15.85,70590.0,15.86,15.87,15.85,15.85,70590.0
2015-07-16 10:50:00,15.85,15.85,15.85,15.85,41430.0,15.85,15.85,15.85,15.85,41430.0
2015-07-16 10:55:00,15.85,15.86,15.85,15.86,30000.0,15.85,15.86,15.85,15.86,30000.0
2015-07-16 11:00:00,15.88,15.88,15.87,15.87,4500.0,15.88,15.88,15.87,15.87,4500.0
2015-07-16 11:05:00,15.88,15.9,15.87,15.9,26805.0,15.88,15.9,15.87,15.9,26805.0
2015-07-16 11:10:00,15.9,15.9,15.89,15.9,31500.0,15.9,15.9,15.89,15.9,31500.0
2015-07-16 11:15:00,15.89,15.89,15.88,15.88,18720.0,15.89,15.89,15.88,15.88,18720.0
2015-07-16 11:20:00,15.88,15.88,15.87,15.87,24000.0,15.88,15.88,15.87,15.87,24000.0
2015-07-16 11:25:00,15.87,15.89,15.86,15.89,45750.0,15.87,15.89,15.86,15.89,45750.0
2015-07-16 11:30:00,15.89,15.9,15.89,15.89,12075.0,15.89,15.9,15.89,15.89,12075.0
2015-07-16 11:35:00,15.9,15.92,15.89,15.92,30000.0,15.9,15.92,15.89,15.92,30000.0
2015-07-16 11:40:00,15.92,15.92,15.9,15.9,60360.0,15.92,15.92,15.9,15.9,60360.0
2015-07-16 11:45:00,15.89,15.89,15.88,15.89,24000.0,15.89,15.89,15.88,15.89,24000.0
2015-07-16 11:50:00,15.88,15.89,15.87,15.87,25575.0,15.88,15.89,15.87,15.87,25575.0
2015-07-16 11:55:00,15.87,15.87,15.87,15.87,20595.0,15.87,15.87,15.87,15.87,20595.0
2015-07-16 12:00:00,15.87,15.87,15.85,15.85,57000.0,15.87,15.87,15.85,15.85,57000.0
2015-07-16 12:05:00,15.86,15.86,15.84,15.85,178305.0,15.86,15.86,15.84,15.85,178305.0
2015-07-16 12:10:00,15.85,15.85,15.85,15.85,22500.0,15.85,15.85,15.85,15.85,22500.0
2015-07-16 12:15:00,15.85,15.88,15.85,15.88,102405.0,15.85,15.88,15.85,15.88,102405.0
2015-07-16 12:20:00,15.89,15.89,15.89,15.89,33000.0,15.89,15.89,15.89,15.89,33000.0
2015-07-16 12:25:00,15.89,15.9,15.88,15.89,192315.0,15.89,15.9,15.88,15.89,192315.0
2015-07-16 12:30:00,15.89,15.9,15.89,15.9,15975.0,15.89,15.9,15.89,15.9,15975.0
2015-07-16 12:35:00,15.9,15.9,15.89,15.9,73650.0,15.9,15.9,15.89,15.9,73650.0
2015-07-16 12:40:00,15.9,15.91,15.9,15.9,27750.0,15.9,15.91,15.9,15.9,27750.0
2015-07-16 12:45:00,15.9,15.92,15.9,15.92,16575.0,15.9,15.92,15.9,15.92,16575.0
2015-07-16 12:50:00,15.92,15.92,15.9,15.91,130575.0,15.92,15.92,15.9,15.91,130575.0
2015-07-16 12:55:00,15.91,15.93,15.91,15.93,62250.0,15.91,15.93,15.91,15.93,62250.0
2015-07-16 13:00:00,15.93,15.93,15.93,15.93,34500.0,15.93,15.93,15.93,15.93,34500.0
2015-07-16 13:05:00,15.93,15.93,15.93,15.93,9000.0,15.93,15.93,15.93,15.93,9000.0
2015-07-16 13:10:00,15.93,15.94,15.93,15.94,7500.0,15.93,15.94,15.93,15.94,7500.0
2015-07-16 13:15:00,15.94,15.95,15.92,15.93,63060.0,15.94,15.95,15.92,15.93,63060.0
2015-07-16 13:20:00,15.93,15.93,15.93,15.93,10500.0,15.93,15.93,15.93,15.93,10500.0
2015-07-16 13:25:00,15.94,15.95,15.94,15.94,40500.0,15.94,15.95,15.94,15.94,40500.0
2015-07-16 13:30:00,15.94,15.94,15.94,15.94,0.0,15.94,15.94,15.94,15.94,0.0
2015-07-16 13:35:00,15.95,15.95,15.94,15.94,19500.0,15.95,15.95,15.94,15.94,19500.0
2015-07-16 13:40:00,15.94,15.94,15.93,15.93,121605.0,15.94,15.94,15.93,15.93,121605.0
2015-07-16 13:45:00,15.93,15.93,15.93,15.93,23250.0,15.93,15.93,15.93,15.93,23250.0
2015-07-16 13:50:00,15.93,15.93,15.91,15.91,37500.0,15.93,15.93,15.91,15.91,37500.0
2015-07-16 13:55:00,15.91,15.91,15.89,15.89,24600.0,15.91,15.91,15.89,15.89,24600.0
2015-07-16 14:00:00,15.88,15.88,15.87,15.88,34500.0,15.88,15.88,15.87,15.88,34500.0
2015-07-16 14:05:00,15.88,15.89,15.87,15.88,54090.0,15.88,15.89,15.87,15.88,54090.0
2015-07-16 14:10:00,15.88,15.89,15.88,15.88,28500.0,15.88,15.89,15.88,15.88,28500.0
2015-07-16 14:15:00,15.88,15.89,15.87,15.88,109350.0,15.88,15.89,15.87,15.88,109350.0
2015-07-16 14:20:00,15.88,15.89,15.88,15.89,57150.0,15.88,15.89,15.88,15.89,57150.0
2015-07-16 14:25:00,15.9,15.9,15.89,15.9,10500.0,15.9,15.9,15.89,15.9,10500.0
2015-07-16 14:30:00,15.89,15.9,15.89,15.89,65070.0,15.89,15.9,15.89,15.89,65070.0
2015-07-16 14:35:00,15.89,15.89,15.89,15.89,63000.0,15.89,15.89,15.89,15.89,63000.0
2015-07-16 14:40:00,15.88,15.89,15.88,15.89,81000.0,15.88,15.89,15.88,15.89,81000.0
2015-07-16 14:45:00,15.89,15.89,15.88,15.89,38790.0,15.89,15.89,15.88,15.89,38790.0
2015-07-16 14:50:00,15.89,15.9,15.88,15.89,64500.0,15.89,15.9,15.88,15.89,64500.0
2015-07-16 14:55:00,15.89,15.91,15.89,15.9,84000.0,15.89,15.91,15.89,15.9,84000.0
2015-07-16 15:00:00,15.9,15.9,15.9,15.9,64500.0,15.9,15.9,15.9,15.9,64500.0
2015-07-16 15:05:00,15.91,15.91,15.89,15.89,41070.0,15.91,15.91,15.89,15.89,41070.0
2015-07-16 15:10:00,15.89,15.92,15.89,15.9,79980.0,15.89,15.92,15.89,15.9,79980.0
2015-07-16 15:15:00,15.9,15.92,15.9,15.91,85935.0,15.9,15.92,15.9,15.91,85935.0
2015-07-16 15:20:00,15.91,15.92,15.9,15.92,152130.0,15.91,15.92,15.9,15.92,152130.0
2015-07-16 15:25:00,15.92,15.93,15.92,15.93,73860.0,15.92,15.93,15.92,15.93,73860.0
2015-07-16 15:30:00,15.93,15.93,15.92,15.93,48840.0,15.93,15.93,15.92,15.93,48840.0
2015-07-16 15:35:00,15.93,15.93,15.92,15.93,49965.0,15.93,15.93,15.92,15.93,49965.0
2015-07-16 15:40:00,15.93,15.93,15.88,15.88,314160.0,15.93,15.93,15.88,15.88,314160.0
2015-07-16 15:45:00,15.89,15.89,15.89,15.89,35100.0,15.89,15.89,15.89,15.89,35100.0
2015-07-16 15:50:00,15.9,15.92,15.9,15.91,141330.0,15.9,15.92,15.9,15.91,141330.0
2015-07-16 15:55:00,15.91,15.93,15.91,15.93,499785.0,15.91,15.93,15.91,15.93,499785.0
2015-07-17 09:30:00,15.93,15.93,15.83,15.83,473430.0,15.93,15.93,15.83,15.83,473430.0
2015-07-17 09:35:00,15.83,15.84,15.75,15.75,133320.0,15.83,15.84,15.75,15.75,133320.0
2015-07-17 09:40:00,15.78,15.8,15.76,15.77,63795.0,15.78,15.8,15.76,15.77,63795.0
2015-07-17 09:45:00,15.79,15.79,15.77,15.77,102390.0,15.79,15.79,15.77,15.77,102390.0
2015-07-17 09:50:00,15.79,15.83,15.79,15.83,74220.0,15.79,15.83,15.79,15.83,74220.0
2015-07-17 09:55:00,15.84,15.84,15.81,15.84,20250.0,15.84,15.84,15.81,15.84,20250.0
2015-07-17 10:00:00,15.82,15.84,15.81,15.84,45750.0,15.82,15.84,15.81,15.84,45750.0
2015-07-17 10:05:00,15.84,15.85,15.83,15.84,42000.0,15.84,15.85,15.83,15.84,42000.0
2015-07-17 10:10:00,15.84,15.86,15.83,15.85,69000.0,15.84,15.86,15.83,15.85,69000.0
2015-07-17 10:15:00,15.85,15.85,15.84,15.84,57000.0,15.85,15.85,15.84,15.84,57000.0
2015-07-17 10:20:00,15.84,15.84,15.82,15.83,78105.0,15.84,15.84,15.82,15.83,78105.0
2015-07-17 10:25:00,15.83,15.84,15.82,15.83,83100.0,15.83,15.84,15.82,15.83,83100.0
2015-07-17 10:30:00,15.83,15.84,15.83,15.84,23355.0,15.83,15.84,15.83,15.84,23355.0
2015-07-17 10:35:00,15.84,15.84,15.83,15.84,24000.0,15.84,15.84,15.83,15.84,24000.0
2015-07-17 10:40:00,15.84,15.87,15.83,15.83,86625.0,15.84,15.87,15.83,15.83,86625.0
2015-07-17 10:45:00,15.83,15.83,15.8,15.82,112500.0,15.83,15.83,15.8,15.82,112500.0
2015-07-17 10:50:00,15.81,15.81,15.79,15.8,54000.0,15.81,15.81,15.79,15.8,54000.0
2015-07-17 10:55:00,15.8,15.8,15.79,15.8,26070.0,15.8,15.8,15.79,15.8,26070.0
2015-07-17 11:00:00,15.8,15.8,15.8,15.8,21000.0,15.8,15.8,15.8,15.8,21000.0
2015-07-17 11:05:00,15.8,15.8,15.77,15.78,71250.0,15.8,15.8,15.77,15.78,71250.0
2015-07-17 11:10:00,15.78,15.78,15.76,15.76,57825.0,15.78,15.78,15.76,15.76,57825.0
2015-07-17 11:15:00,15.76,15.76,15.74,15.74,72750.0,15.76,15.76,15.74,15.74,72750.0
2015-07-17 11:20:00,15.74,15.76,15.74,15.75,63000.0,15.74,15.76,15.74,15.75,63000.0
2015-07-17 11:25:00,15.75,15.77,15.75,15.76,39000.0,15.75,15.77,15.75,15.76,39000.0
2015-07-17 11:30:00,15.77,15.79,15.77,15.78,30345.0,15.77,15.79,15.77,15.78,30345.0
2015-07-17 11:35:00,15.78,15.79,15.77,15.78,43500.0,15.78,15.79,15.77,15.78,43500.0
2015-07-17 11:40:00,15.79,15.79,15.77,15.78,78450.0,15.79,15.79,15.77,15.78,78450.0
2015-07-17 11:45:00,15.77,15.77,15.74,15.74,241380.0,15.77,15.77,15.74,15.74,241380.0
2015-07-17 11:50:00,15.74,15.78,15.74,15.77,409500.0,15.74,15.78,15.74,15.77,409500.0
2015-07-17 11:55:00,15.78,15.79,15.77,15.79,52500.0,15.78,15.79,15.77,15.79,52500.0
2015-07-17 12:00:00,15.78,15.79,15.76,15.77,215400.0,15.78,15.79,15.76,15.77,215400.0
2015-07-17 12:05:00,15.78,15.78,15.76,15.77,172410.0,15.78,15.78,15.76,15.77,172410.0
2015-07-17 12:10:00,15.77,15.79,15.77,15.79,30105.0,15.77,15.79,15.77,15.79,30105.0
2015-07-17 12:15:00,15.79,15.8,15.79,15.79,19500.0,15.79,15.8,15.79,15.79,19500.0
2015-07-17 12:20:00,15.8,15.81,15.8,15.8,26490.0,15.8,15.81,15.8,15.8,26490.0
2015-07-17 12:25:00,15.8,15.82,15.8,15.82,16500.0,15.8,15.82,15.8,15.82,16500.0
2015-07-17 12:30:00,15.81,15.82,15.81,15.81,40500.0,15.81,15.82,15.81,15.81,40500.0
2015-07-17 12:35:00,15.8,15.8,15.8,15.8,19500.0,15.8,15.8,15.8,15.8,19500.0
2015-07-17 12:40:00,15.79,15.79,15.79,15.79,6000.0,15.79,15.79,15.79,15.79,6000.0
2015-07-17 12:45:00,15.79,15.8,15.77,15.77,43950.0,15.79,15.8,15.77,15.77,43950.0
2015-07-17 12:50:00,15.77,15.78,15.77,15.78,33000.0,15.77,15.78,15.77,15.78,33000.0
2015-07-17 12:55:00,15.78,15.79,15.78,15.79,4500.0,15.78,15.79,15.78,15.79,4500.0
2015-07-17 13:00:00,15.79,15.81,15.79,15.81,7500.0,15.79,15.81,15.79,15.81,7500.0
2015-07-17 13:05:00,15.81,15.82,15.81,15.82,6000.0,15.81,15.82,15.81,15.82,6000.0
2015-07-17 13:10:00,15.81,15.82,15.81,15.81,52605.0,15.81,15.82,15.81,15.81,52605.0
2015-07-17 13:15:00,15.82,15.84,15.82,15.83,43965.0,15.82,15.84,15.82,15.83,43965.0
2015-07-17 13:20:00,15.83,15.84,15.83,15.84,17175.0,15.83,15.84,15.83,15.84,17175.0
2015-07-17 13:25:00,15.84,15.85,15.83,15.85,29190.0,15.84,15.85,15.83,15.85,29190.0
2015-07-17 13:30:00,15.84,15.84,15.82,15.83,134625.0,15.84,15.84,15.82,15.83,134625.0
2015-07-17 13:35:00,15.83,15.84,15.83,15.84,7500.0,15.83,15.84,15.83,15.84,7500.0
2015-07-17 13:40:00,15.84,15.85,15.84,15.84,10500.0,15.84,15.85,15.84,15.84,10500.0
2015-07-17 13:45:00,15.85,15.85,15.85,15.85,9000.0,15.85,15.85,15.85,15.85,9000.0
2015-07-17 13:50:00,15.86,15.86,15.85,15.86,7500.0,15.86,15.86,15.85,15.86,7500.0
2015-07-17 13:55:00,15.86,15.88,15.86,15.88,33135.0,15.86,15.88,15.86,15.88,33135.0
2015-07-17 14:00:00,15.87,15.88,15.86,15.86,53055.0,15.87,15.88,15.86,15.86,53055.0
2015-07-17 14:05:00,15.87,15.87,15.86,15.87,17925.0,15.87,15.87,15.86,15.87,17925.0
2015-07-17 14:10:00,15.88,15.88,15.88,15.88,7500.0,15.88,15.88,15.88,15.88,7500.0
2015-07-17 14:15:00,15.88,15.89,15.87,15.89,93030.0,15.88,15.89,15.87,15.89,93030.0
2015-07-17 14:20:00,15.89,15.89,15.89,15.89,13515.0,15.89,15.89,15.89,15.89,13515.0
2015-07-17 14:25:00,15.9,15.9,15.89,15.89,22650.0,15.9,15.9,15.89,15.89,22650.0
2015-07-17 14:30:00,15.88,15.89,15.88,15.89,62445.0,15.88,15.89,15.88,15.89,62445.0
2015-07-17 14:35:00,15.89,15.89,15.88,15.88,39225.0,15.89,15.89,15.88,15.88,39225.0
2015-07-17 14:40:00,15.88,15.89,15.88,15.88,68865.0,15.88,15.89,15.88,15.88,68865.0
2015-07-17 14:45:00,15.89,15.89,15.88,15.89,46875.0,15.89,15.89,15.88,15.89,46875.0
2015-07-17 14:50:00,15.89,15.89,15.89,15.89,10545.0,15.89,15.89,15.89,15.89,10545.0
2015-07-17 14:55:00,15.89,15.89,15.88,15.89,54360.0,15.89,15.89,15.88,15.89,54360.0
2015-07-17 15:00:00,15.88,15.88,15.87,15.88,25500.0,15.88,15.88,15.87,15.88,25500.0
2015-07-17 15:05:00,15.88,15.88,15.87,15.87,6915.0,15.88,15.88,15.87,15.87,6915.0
2015-07-17 15:10:00,15.88,15.89,15.88,15.89,12000.0,15.88,15.89,15.88,15.89,12000.0
2015-07-17 15:15:00,15.89,15.89,15.88,15.89,26865.0,15.89,15.89,15.88,15.89,26865.0
2015-07-17 15:20:00,15.9,15.9,15.89,15.89,45900.0,15.9,15.9,15.89,15.89,45900.0
2015-07-17 15:25:00,15.89,15.91,15.89,15.9,32070.0,15.89,15.91,15.89,15.9,32070.0
2015-07-17 15:30:00,15.9,15.91,15.9,15.9,19500.0,15.9,15.91,15.9,15.9,19500.0
2015-07-17 15:35:00,15.91,15.92,15.9,15.92,48480.0,15.91,15.92,15.9,15.92,48480.0
2015-07-17 15:40:00,15.92,15.92,15.91,15.91,25500.0,15.92,15.92,15.91,15.91,25500.0
2015-07-17 15:45:00,15.91,15.93,15.91,15.92,47850.0,15.91,15.93,15.91,15.92,47850.0
2015-07-17 15:50:00,15.93,15.93,15.92,15.92,74235.0,15.93,15.93,15.92,15.92,74235.0
2015-07-17 15:55:00,15.92,15.92,15.9,15.91,228225.0,15.92,15.92,15.9,15.91,228225.0
2015-07-20 09:30:00,15.91,15.95,15.88,15.91,195000.0,15.91,15.95,15.88,15.91,195000.0
2015-07-20 09:35:00,15.89,15.91,15.89,15.9,22500.0,15.89,15.91,15.89,15.9,22500.0
2015-07-20 09:40:00,15.9,15.97,15.9,15.95,48600.0,15.9,15.97,15.9,15.95,48600.0
2015-07-20 09:45:00,15.96,15.97,15.93,15.95,44550.0,15.96,15.97,15.93,15.95,44550.0
2015-07-20 09:50:00,15.95,15.98,15.95,15.98,69420.0,15.95,15.98,15.95,15.98,69420.0
2015-07-20 09:55:00,15.97,15.97,15.96,15.96,31770.0,15.97,15.97,15.96,15.96,31770.0
2015-07-20 10:00:00,15.96,15.96,15.95,15.96,709665.0,15.96,15.96,15.95,15.96,709665.0
2015-07-20 10:05:00,15.96,16.0,15.95,16.0,51000.0,15.96,16.0,15.95,16.0,51000.0
2015-07-20 10:10:00,16.0,16.01,16.0,16.01,21300.0,16.0,16.01,16.0,16.01,21300.0
2015-07-20 10:15:00,16.01,16.01,15.99,15.99,39495.0,16.01,16.01,15.99,15.99,39495.0
2015-07-20 10:20:00,15.99,15.99,15.97,15.99,19500.0,15.99,15.99,15.97,15.99,19500.0
2015-07-20 10:25:00,15.99,15.99,15.99,15.99,0.0,15.99,15.99,15.99,15.99,0.0
2015-07-20 10:30:00,15.99,16.02,15.99,16.02,73530.0,15.99,16.02,15.99,16.02,73530.0
2015-07-20 10:35:00,16.02,16.03,16.01,16.01,98730.0,16.02,16.03,16.01,16.01,98730.0
2015-07-20 10:40:00,16.01,16.01,16.01,16.01,3000.0,16.01,16.01,16.01,16.01,3000.0
2015-07-20 10:45:00,16.0,16.02,16.0,16.01,13500.0,16.0,16.02,16.0,16.01,13500.0
2015-07-20 10:50:00,16.01,16.01,16.01,16.01,19500.0,16.01,16.01,16.01,16.01,19500.0
2015-07-20 10:55:00,16.01,16.01,16.0,16.01,23250.0,16.01,16.01,16.0,16.01,23250.0
2015-07-20 11:00:00,16.01,16.02,16.01,16.01,34500.0,16.01,16.02,16.01,16.01,34500.0
2015-07-20 11:05:00,16.01,16.02,16.01,16.02,27360.0,16.01,16.02,16.01,16.02,27360.0
2015-07-20 11:10:00,16.01,16.01,16.0,16.0,24075.0,16.01,16.01,16.0,16.0,24075.0
2015-07-20 11:15:00,16.01,16.01,16.0,16.01,15000.0,16.01,16.01,16.0,16.01,15000.0
2015-07-20 11:20:00,16.0,16.01,16.0,16.01,13500.0,16.0,16.01,16.0,16.01,13500.0
2015-07-20 11:25:00,16.01,16.01,16.0,16.01,20880.0,16.01,16.01,16.0,16.01,20880.0
2015-07-20 11:30:00,16.01,16.01,15.98,15.98,56865.0,16.01,16.01,15.98,15.98,56865.0
2015-07-20 11:35:00,15.98,16.0,15.98,16.0,36000.0,15.98,16.0,15.98,16.0,36000.0
2015-07-20 11:40:00,16.0,16.03,16.0,16.03,28500.0,16.0,16.03,16.0,16.03,28500.0
2015-07-20 11:45:00,16.03,16.05,16.03,16.05,666375.0,16.03,16.05,16.03,16.05,666375.0
2015-07-20 11:50:00,16.05,16.05,16.04,16.05,22800.0,16.05,16.05,16.04,16.05,22800.0
2015-07-20 11:55:00,16.04,16.04,16.03,16.03,1321500.0,16.04,16.04,16.03,16.03,1321500.0
2015-07-20 12:00:00,16.03,16.03,16.02,16.03,10500.0,16.03,16.03,16.02,16.03,10500.0
2015-07-20 12:05:00,16.03,16.04,16.03,16.03,18000.0,16.03,16.04,16.03,16.03,18000.0
2015-07-20 12:10:00,16.04,16.06,16.04,16.06,142875.0,16.04,16.06,16.04,16.06,142875.0
2015-07-20 12:15:00,16.05,16.06,16.04,16.04,58500.0,16.05,16.06,16.04,16.04,58500.0
2015-07-20 12:20:00,16.05,16.05,16.03,16.04,118260.0,16.05,16.05,16.03,16.04,118260.0
2015-07-20 12:25:00,16.04,16.04,16.04,16.04,7500.0,16.04,16.04,16.04,16.04,7500.0
2015-07-20 12:30:00,16.05,16.06,16.04,16.05,37860.0,16.05,16.06,16.04,16.05,37860.0
2015-07-20 12:35:00,16.06,16.06,16.05,16.05,19500.0,16.06,16.06,16.05,16.05,19500.0
2015-07-20 12:40:00,16.05,16.06,16.04,16.06,15750.0,16.05,16.06,16.04,16.06,15750.0
2015-07-20 12:45:00,16.06,16.06,16.05,16.06,9000.0,16.06,16.06,16.05,16.06,9000.0
2015-07-20 12:50:00,16.06,16.07,16.05,16.06,69345.0,16.06,16.07,16.05,16.06,69345.0
2015-07-20 12:55:00,16.06,16.06,16.05,16.06,16635.0,16.06,16.06,16.05,16.06,16635.0
2015-07-20 13:00:00,16.06,16.07,16.06,16.07,12000.0,16.06,16.07,16.06,16.07,12000.0
2015-07-20 13:05:00,16.06,16.06,16.06,16.06,12000.0,16.06,16.06,16.06,16.06,12000.0
2015-07-20 13:10:00,16.07,16.07,16.06,16.06,6615.0,16.07,16.07,16.06,16.06,6615.0
2015-07-20 13:15:00,16.07,16.07,16.07,16.07,7500.0,16.07,16.07,16.07,16.07,7500.0
2015-07-20 13:20:00,16.07,16.08,16.07,16.08,19500.0,16.07,16.08,16.07,16.08,19500.0
2015-07-20 13:25:00,16.08,16.09,16.08,16.09,28785.0,16.08,16.09,16.08,16.09,28785.0
2015-07-20 13:30:00,16.09,16.09,16.08,16.08,39000.0,16.09,16.09,16.08,16.08,39000.0
2015-07-20 13:35:00,16.08,16.09,16.08,16.09,34500.0,16.08,16.09,16.08,16.09,34500.0
2015-07-20 13:40:00,16.09,16.1,16.09,16.1,51000.0,16.09,16.1,16.09,16.1,51000.0
2015-07-20 13:45:00,16.1,16.1,16.09,16.09,101250.0,16.1,16.1,16.09,16.09,101250.0
2015-07-20 13:50:00,16.09,16.09,16.09,16.09,160245.0,16.09,16.09,16.09,16.09,160245.0
2015-07-20 13:55:00,16.09,16.1,16.08,16.09,69000.0,16.09,16.1,16.08,16.09,69000.0
2015-07-20 14:00:00,16.09,16.09,16.08,16.08,20550.0,16.09,16.09,16.08,16.08,20550.0
2015-07-20 14:05:00,16.08,16.08,16.06,16.07,59250.0,16.08,16.08,16.06,16.07,59250.0
2015-07-20 14:10:00,16.07,16.07,16.05,16.05,22500.0,16.07,16.07,16.05,16.05,22500.0
2015-07-20 14:15:00,16.05,16.05,16.03,16.03,19500.0,16.05,16.05,16.03,16.03,19500.0
2015-07-20 14:20:00,16.04,16.04,16.03,16.03,43605.0,16.04,16.04,16.03,16.03,43605.0
2015-07-20 14:25:00,16.03,16.05,16.03,16.04,70980.0,16.03,16.05,16.03,16.04,70980.0
2015-07-20 14:30:00,16.04,16.04,16.03,16.04,36000.0,16.04,16.04,16.03,16.04,36000.0
2015-07-20 14:35:00,16.04,16.04,16.03,16.03,27000.0,16.04,16.04,16.03,16.03,27000.0
2015-07-20 14:40:00,16.03,16.04,16.03,16.04,25500.0,16.03,16.04,16.03,16.04,25500.0
2015-07-20 14:45:00,16.04,16.05,16.04,16.04,32580.0,16.04,16.05,16.04,16.04,32580.0
2015-07-20 14:50:00,16.04,16.05,16.04,16.04,74235.0,16.04,16.05,16.04,16.04,74235.0
2015-07-20 14:55:00,16.04,16.04,16.03,16.04,49110.0,16.04,16.04,16.03,16.04,49110.0
2015-07-20 15:00:00,16.04,16.05,16.04,16.04,60870.0,16.04,16.05,16.04,16.04,60870.0
2015-07-20 15:05:00,16.04,16.04,16.03,16.03,258390.0,16.04,16.04,16.03,16.03,258390.0
2015-07-20 15:10:00,16.03,16.04,16.03,16.03,196995.0,16.03,16.04,16.03,16.03,196995.0
2015-07-20 15:15:00,16.03,16.03,16.02,16.02,72000.0,16.03,16.03,16.02,16.02,72000.0
2015-07-20 15:20:00,16.02,16.03,16.02,16.02,87000.0,16.02,16.03,16.02,16.02,87000.0
2015-07-20 15:25:00,16.03,16.03,16.02,16.03,54000.0,16.03,16.03,16.02,16.03,54000.0
2015-07-20 15:30:00,16.03,16.03,16.02,16.02,95310.0,16.03,16.03,16.02,16.02,95310.0
2015-07-20 15:35:00,16.02,16.02,16.01,16.01,94455.0,16.02,16.02,16.01,16.01,94455.0
2015-07-20 15:40:00,16.01,16.01,16.0,16.0,92505.0,16.01,16.01,16.0,16.0,92505.0
2015-07-20 15:45:00,16.0,16.0,16.0,16.0,206280.0,16.0,16.0,16.0,16.0,206280.0
2015-07-20 15:50:00,16.0,16.01,15.99,15.99,347400.0,16.0,16.01,15.99,15.99,347400.0
2015-07-20 15:55:00,15.99,16.02,15.98,16.01,774165.0,15.99,16.02,15.98,16.01,774165.0
2015-07-21 09:30:00,16.04,16.05,16.04,16.05,63750.0,16.04,16.05,16.04,16.05,63750.0
2015-07-21 09:35:00,16.04,16.04,16.0,16.02,67500.0,16.04,16.04,16.0,16.02,67500.0
2015-07-21 09:40:00,16.02,16.02,16.01,16.01,19050.0,16.02,16.02,16.01,16.01,19050.0
2015-07-21 09:45:00,16.02,16.02,16.01,16.02,3000.0,16.02,16.02,16.01,16.02,3000.0
2015-07-21 09:50:00,16.01,16.03,16.0,16.0,38280.0,16.01,16.03,16.0,16.0,38280.0
2015-07-21 09:55:00,16.01,16.02,16.01,16.02,18000.0,16.01,16.02,16.01,16.02,18000.0
2015-07-21 10:00:00,16.03,16.05,16.02,16.04,57300.0,16.03,16.05,16.02,16.04,57300.0
2015-07-21 10:05:00,16.04,16.05,16.03,16.03,61530.0,16.04,16.05,16.03,16.03,61530.0
2015-07-21 10:10:00,16.02,16.04,16.02,16.03,107640.0,16.02,16.04,16.02,16.03,107640.0
2015-07-21 10:15:00,16.02,16.03,16.01,16.02,33450.0,16.02,16.03,16.01,16.02,33450.0
2015-07-21 10:20:00,16.03,16.04,16.03,16.03,24000.0,16.03,16.04,16.03,16.03,24000.0
2015-07-21 10:25:00,16.03,16.03,16.03,16.03,68910.0,16.03,16.03,16.03,16.03,68910.0
2015-07-21 10:30:00,16.03,16.03,16.02,16.03,189090.0,16.03,16.03,16.02,16.03,189090.0
2015-07-21 10:35:00,16.02,16.05,16.02,16.05,46500.0,16.02,16.05,16.02,16.05,46500.0
2015-07-21 10:40:00,16.05,16.05,16.01,16.01,76500.0,16.05,16.05,16.01,16.01,76500.0
2015-07-21 10:45:00,16.01,16.02,16.01,16.02,20250.0,16.01,16.02,16.01,16.02,20250.0
2015-07-21 10:50:00,16.02,16.03,16.02,16.02,51000.0,16.02,16.03,16.02,16.02,51000.0
2015-07-21 10:55:00,16.02,16.03,16.01,16.02,87750.0,16.02,16.03,16.01,16.02,87750.0
2015-07-21 11:00:00,16.02,16.03,16.01,16.02,63240.0,16.02,16.03,16.01,16.02,63240.0
2015-07-21 11:05:00,16.01,16.01,16.0,16.01,123180.0,16.01,16.01,16.0,16.01,123180.0
2015-07-21 11:10:00,16.01,16.02,16.0,16.02,67635.0,16.01,16.02,16.0,16.02,67635.0
2015-07-21 11:15:00,16.02,16.02,15.99,16.0,365070.0,16.02,16.02,15.99,16.0,365070.0
2015-07-21 11:20:00,16.0,16.02,15.99,16.0,144735.0,16.0,16.02,15.99,16.0,144735.0
2015-07-21 11:25:00,16.0,16.01,15.99,16.0,46515.0,16.0,16.01,15.99,16.0,46515.0
2015-07-21 11:30:00,16.0,16.01,15.99,16.01,139695.0,16.0,16.01,15.99,16.01,139695.0
2015-07-21 11:35:00,16.01,16.01,16.0,16.01,15000.0,16.01,16.01,16.0,16.01,15000.0
2015-07-21 11:40:00,16.01,16.01,16.0,16.01,22500.0,16.01,16.01,16.0,16.01,22500.0
2015-07-21 11:45:00,16.02,16.03,16.02,16.03,19500.0,16.02,16.03,16.02,16.03,19500.0
2015-07-21 11:50:00,16.03,16.03,16.01,16.03,60000.0,16.03,16.03,16.01,16.03,60000.0
2015-07-21 11:55:00,16.02,16.03,16.01,16.02,42600.0,16.02,16.03,16.01,16.02,42600.0
2015-07-21 12:00:00,16.02,16.04,16.02,16.03,231390.0,16.02,16.04,16.02,16.03,231390.0
2015-07-21 12:05:00,16.03,16.03,16.02,16.03,109650.0,16.03,16.03,16.02,16.03,109650.0
2015-07-21 12:10:00,16.03,16.04,16.03,16.03,13500.0,16.03,16.04,16.03,16.03,13500.0
2015-07-21 12:15:00,16.04,16.04,16.02,16.02,16500.0,16.04,16.04,16.02,16.02,16500.0
2015-07-21 12:20:00,16.01,16.02,16.0,16.01,52500.0,16.01,16.02,16.0,16.01,52500.0
2015-07-21 12:25:00,16.01,16.02,16.0,16.02,25500.0,16.01,16.02,16.0,16.02,25500.0
2015-07-21 12:30:00,16.03,16.04,16.02,16.04,7425.0,16.03,16.04,16.02,16.04,7425.0
2015-07-21 12:35:00,16.03,16.03,16.0,16.0,167100.0,16.03,16.03,16.0,16.0,167100.0
2015-07-21 12:40:00,16.01,16.01,16.0,16.0,16500.0,16.01,16.01,16.0,16.0,16500.0
2015-07-21 12:45:00,16.01,16.02,16.0,16.01,49905.0,16.01,16.02,16.0,16.01,49905.0
2015-07-21 12:50:00,16.01,16.02,15.99,16.0,66000.0,16.01,16.02,15.99,16.0,66000.0
2015-07-21 12:55:00,16.0,16.0,16.0,16.0,46500.0,16.0,16.0,16.0,16.0,46500.0
2015-07-21 13:00:00,16.0,16.0,16.0,16.0,38085.0,16.0,16.0,16.0,16.0,38085.0
2015-07-21 13:05:00,16.0,16.01,15.99,16.0,34500.0,16.0,16.01,15.99,16.0,34500.0
2015-07-21 13:10:00,16.0,16.01,15.99,16.0,62070.0,16.0,16.01,15.99,16.0,62070.0
2015-07-21 13:15:00,16.01,16.03,16.01,16.02,18210.0,16.01,16.03,16.01,16.02,18210.0
2015-07-21 13:20:00,16.02,16.02,16.02,16.02,19500.0,16.02,16.02,16.02,16.02,19500.0
2015-07-21 13:25:00,16.03,16.04,16.02,16.03,25500.0,16.03,16.04,16.02,16.03,25500.0
2015-07-21 13:30:00,16.02,16.02,16.02,16.02,7620.0,16.02,16.02,16.02,16.02,7620.0
2015-07-21 13:35:00,16.02,16.03,16.02,16.03,30000.0,16.02,16.03,16.02,16.03,30000.0
2015-07-21 13:40:00,16.03,16.03,16.02,16.03,42000.0,16.03,16.03,16.02,16.03,42000.0
2015-07-21 13:45:00,16.03,16.04,16.03,16.04,33000.0,16.03,16.04,16.03,16.04,33000.0
2015-07-21 13:50:00,16.04,16.04,16.03,16.03,25545.0,16.04,16.04,16.03,16.03,25545.0
2015-07-21 13:55:00,16.03,16.04,16.03,16.04,17250.0,16.03,16.04,16.03,16.04,17250.0
2015-07-21 14:00:00,16.03,16.03,16.01,16.03,36150.0,16.03,16.03,16.01,16.03,36150.0
2015-07-21 14:05:00,16.02,16.03,16.02,16.03,9000.0,16.02,16.03,16.02,16.03,9000.0
2015-07-21 14:10:00,16.02,16.02,16.01,16.02,22875.0,16.02,16.02,16.01,16.02,22875.0
2015-07-21 14:15:00,16.02,16.04,16.02,16.04,45810.0,16.02,16.04,16.02,16.04,45810.0
2015-07-21 14:20:00,16.04,16.05,16.03,16.05,24000.0,16.04,16.05,16.03,16.05,24000.0
2015-07-21 14:25:00,16.05,16.05,16.04,16.04,36165.0,16.05,16.05,16.04,16.04,36165.0
2015-07-21 14:30:00,16.05,16.05,16.03,16.03,37320.0,16.05,16.05,16.03,16.03,37320.0
2015-07-21 14:35:00,16.03,16.05,16.03,16.05,18000.0,16.03,16.05,16.03,16.05,18000.0
2015-07-21 14:40:00,16.05,16.05,16.04,16.04,18000.0,16.05,16.05,16.04,16.04,18000.0
2015-07-21 14:45:00,16.04,16.04,16.0,16.01,329565.0,16.04,16.04,16.0,16.01,329565.0
2015-07-21 14:50:00,16.01,16.02,16.01,16.01,105450.0,16.01,16.02,16.01,16.01,105450.0
2015-07-21 14:55:00,16.01,16.02,16.01,16.02,154680.0,16.01,16.02,16.01,16.02,154680.0
2015-07-21 15:00:00,16.02,16.02,16.01,16.01,40125.0,16.02,16.02,16.01,16.01,40125.0
2015-07-21 15:05:00,16.02,16.02,16.01,16.02,73695.0,16.02,16.02,16.01,16.02,73695.0
2015-07-21 15:10:00,16.02,16.02,16.01,16.01,84000.0,16.02,16.02,16.01,16.01,84000.0
2015-07-21 15:15:00,16.01,16.02,16.01,16.01,121500.0,16.01,16.02,16.01,16.01,121500.0
2015-07-21 15:20:00,16.01,16.01,16.01,16.01,146760.0,16.01,16.01,16.01,16.01,146760.0
2015-07-21 15:25:00,16.01,16.02,16.0,16.01,101550.0,16.01,16.02,16.0,16.01,101550.0
2015-07-21 15:30:00,16.01,16.02,16.01,16.01,114225.0,16.01,16.02,16.01,16.01,114225.0
2015-07-21 15:35:00,16.01,16.02,16.01,16.02,255915.0,16.01,16.02,16.01,16.02,255915.0
2015-07-21 15:40:00,16.01,16.02,16.01,16.01,73605.0,16.01,16.02,16.01,16.01,73605.0
2015-07-21 15:45:00,16.01,16.01,16.01,16.01,309000.0,16.01,16.01,16.01,16.01,309000.0
2015-07-21 15:50:00,16.01,16.01,16.0,16.0,233190.0,16.01,16.01,16.0,16.0,233190.0
2015-07-21 15:55:00,16.0,16.01,15.97,15.98,501000.0,16.0,16.01,15.97,15.98,501000.0
2015-07-22 09:30:00,15.98,16.02,15.98,16.02,202140.0,15.98,16.02,15.98,16.02,202140.0
2015-07-22 09:35:00,16.0,16.09,16.0,16.07,27120.0,16.0,16.09,16.0,16.07,27120.0
2015-07-22 09:40:00,16.07,16.1,16.07,16.09,28635.0,16.07,16.1,16.07,16.09,28635.0
2015-07-22 09:45:00,16.09,16.09,16.07,16.07,37500.0,16.09,16.09,16.07,16.07,37500.0
2015-07-22 09:50:00,16.07,16.08,16.05,16.07,110625.0,16.07,16.08,16.05,16.07,110625.0
2015-07-22 09:55:00,16.07,16.08,16.06,16.06,60000.0,16.07,16.08,16.06,16.06,60000.0
2015-07-22 10:00:00,16.07,16.08,16.06,16.07,48000.0,16.07,16.08,16.06,16.07,48000.0
2015-07-22 10:05:00,16.08,16.08,16.06,16.07,44790.0,16.08,16.08,16.06,16.07,44790.0
2015-07-22 10:10:00,16.06,16.06,16.06,16.06,39000.0,16.06,16.06,16.06,16.06,39000.0
2015-07-22 10:15:00,16.06,16.07,16.06,16.06,57240.0,16.06,16.07,16.06,16.06,57240.0
2015-07-22 10:20:00,16.08,16.08,16.07,16.07,15660.0,16.08,16.08,16.07,16.07,15660.0
2015-07-22 10:25:00,16.08,16.09,16.07,16.08,20250.0,16.08,16.09,16.07,16.08,20250.0
2015-07-22 10:30:00,16.08,16.08,16.07,16.08,28155.0,16.08,16.08,16.07,16.08,28155.0
2015-07-22 10:35:00,16.08,16.09,16.08,16.09,21000.0,16.08,16.09,16.08,16.09,21000.0
2015-07-22 10:40:00,16.08,16.09,16.08,16.08,39000.0,16.08,16.09,16.08,16.08,39000.0
2015-07-22 10:45:00,16.08,16.09,16.06,16.09,30000.0,16.08,16.09,16.06,16.09,30000.0
2015-07-22 10:50:00,16.1,16.1,16.09,16.09,4500.0,16.1,16.1,16.09,16.09,4500.0
2015-07-22 10:55:00,16.08,16.09,16.08,16.08,24240.0,16.08,16.09,16.08,16.08,24240.0
2015-07-22 11:00:00,16.09,16.09,16.09,16.09,27000.0,16.09,16.09,16.09,16.09,27000.0
2015-07-22 11:05:00,16.09,16.09,16.07,16.07,203610.0,16.09,16.09,16.07,16.07,203610.0
2015-07-22 11:10:00,16.08,16.09,16.07,16.08,84510.0,16.08,16.09,16.07,16.08,84510.0
2015-07-22 11:15:00,16.07,16.07,16.06,16.06,13500.0,16.07,16.07,16.06,16.06,13500.0
2015-07-22 11:20:00,16.06,16.06,16.04,16.06,49350.0,16.06,16.06,16.04,16.06,49350.0
2015-07-22 11:25:00,16.06,16.06,16.05,16.05,39000.0,16.06,16.06,16.05,16.05,39000.0
2015-07-22 11:30:00,16.05,16.06,16.05,16.06,4500.0,16.05,16.06,16.05,16.06,4500.0
2015-07-22 11:35:00,16.05,16.06,16.05,16.06,39000.0,16.05,16.06,16.05,16.06,39000.0
2015-07-22 11:40:00,16.05,16.06,16.04,16.05,101415.0,16.05,16.06,16.04,16.05,101415.0
2015-07-22 11:45:00,16.05,16.05,16.01,16.01,230190.0,16.05,16.05,16.01,16.01,230190.0
2015-07-22 11:50:00,16.01,16.03,16.01,16.02,82500.0,16.01,16.03,16.01,16.02,82500.0
2015-07-22 11:55:00,16.02,16.03,16.01,16.02,192165.0,16.02,16.03,16.01,16.02,192165.0
2015-07-22 12:00:00,16.03,16.04,16.01,16.03,239880.0,16.03,16.04,16.01,16.03,239880.0
2015-07-22 12:05:00,16.03,16.03,16.0,16.01,120570.0,16.03,16.03,16.0,16.01,120570.0
2015-07-22 12:10:00,16.02,16.03,16.02,16.03,9000.0,16.02,16.03,16.02,16.03,9000.0
2015-07-22 12:15:00,16.02,16.02,16.01,16.02,52500.0,16.02,16.02,16.01,16.02,52500.0
2015-07-22 12:20:00,16.02,16.03,16.01,16.03,41250.0,16.02,16.03,16.01,16.03,41250.0
2015-07-22 12:25:00,16.03,16.04,16.01,16.01,85530.0,16.03,16.04,16.01,16.01,85530.0
2015-07-22 12:30:00,16.01,16.03,16.01,16.01,106050.0,16.01,16.03,16.01,16.01,106050.0
2015-07-22 12:35:00,16.02,16.03,16.02,16.03,18000.0,16.02,16.03,16.02,16.03,18000.0
2015-07-22 12:40:00,16.03,16.03,16.01,16.02,64500.0,16.03,16.03,16.01,16.02,64500.0
2015-07-22 12:45:00,16.02,16.02,16.01,16.01,54420.0,16.02,16.02,16.01,16.01,54420.0
2015-07-22 12:50:00,16.01,16.02,16.01,16.02,28500.0,16.01,16.02,16.01,16.02,28500.0
2015-07-22 12:55:00,16.02,16.02,16.0,16.01,81000.0,16.02,16.02,16.0,16.01,81000.0
2015-07-22 13:00:00,16.02,16.02,16.01,16.01,39330.0,16.02,16.02,16.01,16.01,39330.0
2015-07-22 13:05:00,16.01,16.01,16.0,16.0,91575.0,16.01,16.01,16.0,16.0,91575.0
2015-07-22 13:10:00,16.0,16.01,16.0,16.0,37500.0,16.0,16.01,16.0,16.0,37500.0
2015-07-22 13:15:00,16.0,16.01,15.98,16.0,136500.0,16.0,16.01,15.98,16.0,136500.0
2015-07-22 13:20:00,16.0,16.02,16.0,16.02,51060.0,16.0,16.02,16.0,16.02,51060.0
2015-07-22 13:25:00,16.02,16.02,16.02,16.02,0.0,16.02,16.02,16.02,16.02,0.0
2015-07-22 13:30:00,16.02,16.03,16.02,16.02,40500.0,16.02,16.03,16.02,16.02,40500.0
2015-07-22 13:35:00,16.02,16.03,16.02,16.03,9000.0,16.02,16.03,16.02,16.03,9000.0
2015-07-22 13:40:00,16.03,16.03,16.02,16.03,24000.0,16.03,16.03,16.02,16.03,24000.0
2015-07-22 13:45:00,16.03,16.04,16.02,16.03,25500.0,16.03,16.04,16.02,16.03,25500.0
2015-07-22 13:50:00,16.02,16.03,16.02,16.03,15000.0,16.02,16.03,16.02,16.03,15000.0
2015-07-22 13:55:00,16.03,16.04,16.03,16.04,15000.0,16.03,16.04,16.03,16.04,15000.0
2015-07-22 14:00:00,16.03,16.03,16.02,16.02,35430.0,16.03,16.03,16.02,16.02,35430.0
2015-07-22 14:05:00,16.02,16.02,16.0,16.01,69000.0,16.02,16.02,16.0,16.01,69000.0
2015-07-22 14:10:00,16.01,16.02,16.01,16.01,40845.0,16.01,16.02,16.01,16.01,40845.0
2015-07-22 14:15:00,16.01,16.03,16.01,16.03,98760.0,16.01,16.03,16.01,16.03,98760.0
2015-07-22 14:20:00,16.03,16.04,16.02,16.04,126360.0,16.03,16.04,16.02,16.04,126360.0
2015-07-22 14:25:00,16.04,16.05,16.04,16.04,77940.0,16.04,16.05,16.04,16.04,77940.0
2015-07-22 14:30:00,16.04,16.05,16.04,16.05,9840.0,16.04,16.05,16.04,16.05,9840.0
2015-07-22 14:35:00,16.06,16.06,16.04,16.04,70080.0,16.06,16.06,16.04,16.04,70080.0
2015-07-22 14:40:00,16.04,16.04,16.04,16.04,12045.0,16.04,16.04,16.04,16.04,12045.0
2015-07-22 14:45:00,16.05,16.05,16.04,16.04,13500.0,16.05,16.05,16.04,16.04,13500.0
2015-07-22 14:50:00,16.04,16.05,16.04,16.05,114435.0,16.04,16.05,16.04,16.05,114435.0
2015-07-22 14:55:00,16.05,16.06,16.04,16.05,98790.0,16.05,16.06,16.04,16.05,98790.0
2015-07-22 15:00:00,16.05,16.05,16.04,16.04,25275.0,16.05,16.05,16.04,16.04,25275.0
2015-07-22 15:05:00,16.05,16.06,16.05,16.06,18000.0,16.05,16.06,16.05,16.06,18000.0
2015-07-22 15:10:00,16.06,16.06,16.05,16.05,48855.0,16.06,16.06,16.05,16.05,48855.0
2015-07-22 15:15:00,16.05,16.05,16.04,16.05,45000.0,16.05,16.05,16.04,16.05,45000.0
2015-07-22 15:20:00,16.05,16.06,16.05,16.06,27000.0,16.05,16.06,16.05,16.06,27000.0
2015-07-22 15:25:00,16.06,16.06,16.05,16.05,47925.0,16.06,16.06,16.05,16.05,47925.0
2015-07-22 15:30:00,16.05,16.06,16.05,16.05,54510.0,16.05,16.06,16.05,16.05,54510.0
2015-07-22 15:35:00,16.05,16.05,16.04,16.05,35625.0,16.05,16.05,16.04,16.05,35625.0
2015-07-22 15:40:00,16.05,16.05,16.04,16.05,59925.0,16.05,16.05,16.04,16.05,59925.0
2015-07-22 15:45:00,16.05,16.06,16.04,16.05,58200.0,16.05,16.06,16.04,16.05,58200.0
2015-07-22 15:50:00,16.05,16.06,16.04,16.04,55500.0,16.05,16.06,16.04,16.04,55500.0
2015-07-22 15:55:00,16.05,16.06,16.04,16.04,426345.0,16.05,16.06,16.04,16.04,426345.0
2015-07-23 09:30:00,16.07,16.07,16.03,16.03,96870.0,16.07,16.07,16.03,16.03,96870.0
2015-07-23 09:35:00,16.03,16.05,16.03,16.03,31500.0,16.03,16.05,16.03,16.03,31500.0
2015-07-23 09:40:00,16.03,16.03,16.0,16.0,29280.0,16.03,16.03,16.0,16.0,29280.0
2015-07-23 09:45:00,16.02,16.04,16.02,16.03,22500.0,16.02,16.04,16.02,16.03,22500.0
2015-07-23 09:50:00,16.03,16.03,16.01,16.02,27000.0,16.03,16.03,16.01,16.02,27000.0
2015-07-23 09:55:00,16.02,16.02,16.01,16.02,39090.0,16.02,16.02,16.01,16.02,39090.0
2015-07-23 10:00:00,16.01,16.02,16.01,16.01,97500.0,16.01,16.02,16.01,16.01,97500.0
2015-07-23 10:05:00,16.01,16.03,16.0,16.02,39105.0,16.01,16.03,16.0,16.02,39105.0
2015-07-23 10:10:00,16.03,16.04,16.03,16.03,15000.0,16.03,16.04,16.03,16.03,15000.0
2015-07-23 10:15:00,16.04,16.04,16.03,16.03,42105.0,16.04,16.04,16.03,16.03,42105.0
2015-07-23 10:20:00,16.04,16.06,16.04,16.05,25350.0,16.04,16.06,16.04,16.05,25350.0
2015-07-23 10:25:00,16.06,16.07,16.06,16.06,22500.0,16.06,16.07,16.06,16.06,22500.0
2015-07-23 10:30:00,16.07,16.07,16.05,16.06,18150.0,16.07,16.07,16.05,16.06,18150.0
2015-07-23 10:35:00,16.05,16.07,16.05,16.07,70950.0,16.05,16.07,16.05,16.07,70950.0
2015-07-23 10:40:00,16.09,16.12,16.08,16.12,35520.0,16.09,16.12,16.08,16.12,35520.0
2015-07-23 10:45:00,16.12,16.12,16.11,16.11,15000.0,16.12,16.12,16.11,16.11,15000.0
2015-07-23 10:50:00,16.11,16.12,16.09,16.1,257550.0,16.11,16.12,16.09,16.1,257550.0
2015-07-23 10:55:00,16.1,16.14,16.09,16.13,129870.0,16.1,16.14,16.09,16.13,129870.0
2015-07-23 11:00:00,16.14,16.17,16.14,16.15,164700.0,16.14,16.17,16.14,16.15,164700.0
2015-07-23 11:05:00,16.16,16.22,16.16,16.22,226560.0,16.16,16.22,16.16,16.22,226560.0
2015-07-23 11:10:00,16.22,16.27,16.22,16.27,281070.0,16.22,16.27,16.22,16.27,281070.0
2015-07-23 11:15:00,16.25,16.29,16.24,16.24,413085.0,16.25,16.29,16.24,16.24,413085.0
2015-07-23 11:20:00,16.24,16.24,16.17,16.19,165000.0,16.24,16.24,16.17,16.19,165000.0
2015-07-23 11:25:00,16.19,16.2,16.17,16.2,213225.0,16.19,16.2,16.17,16.2,213225.0
2015-07-23 11:30:00,16.19,16.19,16.14,16.14,180030.0,16.19,16.19,16.14,16.14,180030.0
2015-07-23 11:35:00,16.14,16.16,16.12,16.14,333915.0,16.14,16.16,16.12,16.14,333915.0
2015-07-23 11:40:00,16.15,16.16,16.12,16.12,241500.0,16.15,16.16,16.12,16.12,241500.0
2015-07-23 11:45:00,16.12,16.12,16.08,16.08,113280.0,16.12,16.12,16.08,16.08,113280.0
2015-07-23 11:50:00,16.08,16.09,16.06,16.07,36960.0,16.08,16.09,16.06,16.07,36960.0
2015-07-23 11:55:00,16.07,16.09,16.07,16.09,30000.0,16.07,16.09,16.07,16.09,30000.0
2015-07-23 12:00:00,16.08,16.08,16.05,16.06,27000.0,16.08,16.08,16.05,16.06,27000.0
2015-07-23 12:05:00,16.05,16.07,16.05,16.06,28500.0,16.05,16.07,16.05,16.06,28500.0
2015-07-23 12:10:00,16.06,16.06,16.01,16.01,30000.0,16.06,16.06,16.01,16.01,30000.0
2015-07-23 12:15:00,16.02,16.02,16.0,16.01,43935.0,16.02,16.02,16.0,16.01,43935.0
2015-07-23 12:20:00,16.02,16.04,16.01,16.03,36420.0,16.02,16.04,16.01,16.03,36420.0
2015-07-23 12:25:00,16.03,16.03,16.02,16.02,20010.0,16.03,16.03,16.02,16.02,20010.0
2015-07-23 12:30:00,16.02,16.02,16.02,16.02,7500.0,16.02,16.02,16.02,16.02,7500.0
2015-07-23 12:35:00,16.03,16.04,16.03,16.04,25500.0,16.03,16.04,16.03,16.04,25500.0
2015-07-23 12:40:00,16.04,16.04,16.03,16.04,19500.0,16.04,16.04,16.03,16.04,19500.0
2015-07-23 12:45:00,16.04,16.04,16.03,16.03,27000.0,16.04,16.04,16.03,16.03,27000.0
2015-07-23 12:50:00,16.02,16.03,16.02,16.03,17850.0,16.02,16.03,16.02,16.03,17850.0
2015-07-23 12:55:00,16.04,16.04,16.02,16.03,44250.0,16.04,16.04,16.02,16.03,44250.0
2015-07-23 13:00:00,16.03,16.04,16.03,16.04,25050.0,16.03,16.04,16.03,16.04,25050.0
2015-07-23 13:05:00,16.03,16.05,16.03,16.04,47025.0,16.03,16.05,16.03,16.04,47025.0
2015-07-23 13:10:00,16.04,16.05,16.04,16.05,13500.0,16.04,16.05,16.04,16.05,13500.0
2015-07-23 13:15:00,16.05,16.06,16.05,16.06,16965.0,16.05,16.06,16.05,16.06,16965.0
2015-07-23 13:20:00,16.06,16.06,16.04,16.04,60120.0,16.06,16.06,16.04,16.04,60120.0
2015-07-23 13:25:00,16.04,16.05,16.03,16.05,16410.0,16.04,16.05,16.03,16.05,16410.0
2015-07-23 13:30:00,16.04,16.05,16.04,16.05,6000.0,16.04,16.05,16.04,16.05,6000.0
2015-07-23 13:35:00,16.05,16.05,16.04,16.05,22500.0,16.05,16.05,16.04,16.05,22500.0
2015-07-23 13:40:00,16.05,16.05,16.04,16.04,18000.0,16.05,16.05,16.04,16.04,18000.0
2015-07-23 13:45:00,16.04,16.06,16.04,16.06,22500.0,16.04,16.06,16.04,16.06,22500.0
2015-07-23 13:50:00,16.05,16.05,16.04,16.05,30810.0,16.05,16.05,16.04,16.05,30810.0
2015-07-23 13:55:00,16.05,16.05,16.02,16.02,19875.0,16.05,16.05,16.02,16.02,19875.0
2015-07-23 14:00:00,16.01,16.03,16.01,16.01,34650.0,16.01,16.03,16.01,16.01,34650.0
2015-07-23 14:05:00,16.01,16.03,16.01,16.03,84000.0,16.01,16.03,16.01,16.03,84000.0
2015-07-23 14:10:00,16.03,16.03,16.02,16.02,21000.0,16.03,16.03,16.02,16.02,21000.0
2015-07-23 14:15:00,16.02,16.03,16.02,16.03,21735.0,16.02,16.03,16.02,16.03,21735.0
2015-07-23 14:20:00,16.03,16.03,16.02,16.03,30300.0,16.03,16.03,16.02,16.03,30300.0
2015-07-23 14:25:00,16.03,16.04,16.02,16.04,30000.0,16.03,16.04,16.02,16.04,30000.0
2015-07-23 14:30:00,16.03,16.03,16.02,16.02,37500.0,16.03,16.03,16.02,16.02,37500.0
2015-07-23 14:35:00,16.02,16.03,16.02,16.02,67995.0,16.02,16.03,16.02,16.02,67995.0
2015-07-23 14:40:00,16.03,16.03,16.02,16.02,15000.0,16.03,16.03,16.02,16.02,15000.0
2015-07-23 14:45:00,16.02,16.02,16.01,16.02,33090.0,16.02,16.02,16.01,16.02,33090.0
2015-07-23 14:50:00,16.03,16.03,16.01,16.03,104565.0,16.03,16.03,16.01,16.03,104565.0
2015-07-23 14:55:00,16.02,16.03,16.02,16.03,16500.0,16.02,16.03,16.02,16.03,16500.0
2015-07-23 15:00:00,16.03,16.03,16.01,16.02,60000.0,16.03,16.03,16.01,16.02,60000.0
2015-07-23 15:05:00,16.02,16.03,16.01,16.02,58725.0,16.02,16.03,16.01,16.02,58725.0
2015-07-23 15:10:00,16.02,16.02,16.01,16.02,45750.0,16.02,16.02,16.01,16.02,45750.0
2015-07-23 15:15:00,16.01,16.02,16.01,16.01,42000.0,16.01,16.02,16.01,16.01,42000.0
2015-07-23 15:20:00,16.01,16.03,16.01,16.02,56700.0,16.01,16.03,16.01,16.02,56700.0
2015-07-23 15:25:00,16.03,16.03,16.02,16.02,97500.0,16.03,16.03,16.02,16.02,97500.0
2015-07-23 15:30:00,16.02,16.03,16.02,16.03,121425.0,16.02,16.03,16.02,16.03,121425.0
2015-07-23 15:35:00,16.03,16.04,16.02,16.03,138510.0,16.03,16.04,16.02,16.03,138510.0
2015-07-23 15:40:00,16.03,16.04,16.03,16.04,46500.0,16.03,16.04,16.03,16.04,46500.0
2015-07-23 15:45:00,16.03,16.05,16.03,16.05,64965.0,16.03,16.05,16.03,16.05,64965.0
2015-07-23 15:50:00,16.05,16.05,16.03,16.05,148005.0,16.05,16.05,16.03,16.05,148005.0
2015-07-23 15:55:00,16.05,16.07,16.04,16.04,627390.0,16.05,16.07,16.04,16.04,627390.0
2015-07-24 09:30:00,16.04,16.04,16.0,16.03,158625.0,16.04,16.04,16.0,16.03,158625.0
2015-07-24 09:35:00,16.04,16.08,16.04,16.07,61980.0,16.04,16.08,16.04,16.07,61980.0
2015-07-24 09:40:00,16.06,16.09,16.06,16.09,21660.0,16.06,16.09,16.06,16.09,21660.0
2015-07-24 09:45:00,16.09,16.12,16.08,16.12,330885.0,16.09,16.12,16.08,16.12,330885.0
2015-07-24 09:50:00,16.11,16.14,16.11,16.13,43395.0,16.11,16.14,16.11,16.13,43395.0
2015-07-24 09:55:00,16.14,16.19,16.14,16.17,116970.0,16.14,16.19,16.14,16.17,116970.0
2015-07-24 10:00:00,16.19,16.19,16.15,16.17,70500.0,16.19,16.19,16.15,16.17,70500.0
2015-07-24 10:05:00,16.16,16.17,16.14,16.15,216735.0,16.16,16.17,16.14,16.15,216735.0
2015-07-24 10:10:00,16.15,16.15,16.13,16.13,74280.0,16.15,16.15,16.13,16.13,74280.0
2015-07-24 10:15:00,16.14,16.16,16.13,16.14,66030.0,16.14,16.16,16.13,16.14,66030.0
2015-07-24 10:20:00,16.14,16.15,16.14,16.15,32685.0,16.14,16.15,16.14,16.15,32685.0
2015-07-24 10:25:00,16.14,16.15,16.13,16.15,72795.0,16.14,16.15,16.13,16.15,72795.0
2015-07-24 10:30:00,16.15,16.15,16.13,16.13,163305.0,16.15,16.15,16.13,16.13,163305.0
2015-07-24 10:35:00,16.13,16.14,16.13,16.13,76935.0,16.13,16.14,16.13,16.13,76935.0
2015-07-24 10:40:00,16.13,16.13,16.11,16.12,19500.0,16.13,16.13,16.11,16.12,19500.0
2015-07-24 10:45:00,16.11,16.11,16.1,16.1,25500.0,16.11,16.11,16.1,16.1,25500.0
2015-07-24 10:50:00,16.1,16.12,16.1,16.12,10635.0,16.1,16.12,16.1,16.12,10635.0
2015-07-24 10:55:00,16.12,16.13,16.11,16.13,30375.0,16.12,16.13,16.11,16.13,30375.0
2015-07-24 11:00:00,16.12,16.14,16.12,16.14,38385.0,16.12,16.14,16.12,16.14,38385.0
2015-07-24 11:05:00,16.14,16.14,16.12,16.12,69600.0,16.14,16.14,16.12,16.12,69600.0
2015-07-24 11:10:00,16.13,16.13,16.1,16.12,27390.0,16.13,16.13,16.1,16.12,27390.0
2015-07-24 11:15:00,16.12,16.13,16.11,16.12,36000.0,16.12,16.13,16.11,16.12,36000.0
2015-07-24 11:20:00,16.13,16.13,16.11,16.11,66000.0,16.13,16.13,16.11,16.11,66000.0
2015-07-24 11:25:00,16.12,16.13,16.12,16.13,18000.0,16.12,16.13,16.12,16.13,18000.0
2015-07-24 11:30:00,16.13,16.13,16.11,16.12,43500.0,16.13,16.13,16.11,16.12,43500.0
2015-07-24 11:35:00,16.13,16.14,16.12,16.14,34740.0,16.13,16.14,16.12,16.14,34740.0
2015-07-24 11:40:00,16.14,16.15,16.14,16.14,21000.0,16.14,16.15,16.14,16.14,21000.0
2015-07-24 11:45:00,16.14,16.15,16.14,16.15,51000.0,16.14,16.15,16.14,16.15,51000.0
2015-07-24 11:50:00,16.14,16.15,16.13,16.13,42750.0,16.14,16.15,16.13,16.13,42750.0
2015-07-24 11:55:00,16.13,16.13,16.11,16.12,30390.0,16.13,16.13,16.11,16.12,30390.0
2015-07-24 12:00:00,16.13,16.14,16.13,16.14,42000.0,16.13,16.14,16.13,16.14,42000.0
2015-07-24 12:05:00,16.13,16.15,16.13,16.14,156090.0,16.13,16.15,16.13,16.14,156090.0
2015-07-24 12:10:00,16.14,16.15,16.14,16.14,28500.0,16.14,16.15,16.14,16.14,28500.0
2015-07-24 12:15:00,16.14,16.14,16.13,16.14,25200.0,16.14,16.14,16.13,16.14,25200.0
2015-07-24 12:20:00,16.14,16.15,16.14,16.14,48150.0,16.14,16.15,16.14,16.14,48150.0
2015-07-24 12:25:00,16.14,16.14,16.13,16.14,19500.0,16.14,16.14,16.13,16.14,19500.0
2015-07-24 12:30:00,16.14,16.14,16.12,16.13,36000.0,16.14,16.14,16.12,16.13,36000.0
2015-07-24 12:35:00,16.12,16.12,16.12,16.12,15000.0,16.12,16.12,16.12,16.12,15000.0
2015-07-24 12:40:00,16.12,16.13,16.12,16.13,19500.0,16.12,16.13,16.12,16.13,19500.0
2015-07-24 12:45:00,16.13,16.13,16.13,16.13,54750.0,16.13,16.13,16.13,16.13,54750.0
2015-07-24 12:50:00,16.13,16.14,16.12,16.13,74430.0,16.13,16.14,16.12,16.13,74430.0
2015-07-24 12:55:00,16.13,16.13,16.12,16.12,55515.0,16.13,16.13,16.12,16.12,55515.0
2015-07-24 13:00:00,16.13,16.14,16.13,16.14,88095.0,16.13,16.14,16.13,16.14,88095.0
2015-07-24 13:05:00,16.14,16.16,16.14,16.15,44250.0,16.14,16.16,16.14,16.15,44250.0
2015-07-24 13:10:00,16.16,16.17,16.15,16.17,100545.0,16.16,16.17,16.15,16.17,100545.0
2015-07-24 13:15:00,16.16,16.18,16.16,16.18,59070.0,16.16,16.18,16.16,16.18,59070.0
2015-07-24 13:20:00,16.18,16.19,16.17,16.17,179820.0,16.18,16.19,16.17,16.17,179820.0
2015-07-24 13:25:00,16.18,16.19,16.17,16.19,92250.0,16.18,16.19,16.17,16.19,92250.0
2015-07-24 13:30:00,16.19,16.19,16.18,16.19,52815.0,16.19,16.19,16.18,16.19,52815.0
2015-07-24 13:35:00,16.19,16.19,16.17,16.17,65805.0,16.19,16.19,16.17,16.17,65805.0
2015-07-24 13:40:00,16.17,16.18,16.16,16.17,54000.0,16.17,16.18,16.16,16.17,54000.0
2015-07-24 13:45:00,16.17,16.18,16.15,16.18,61635.0,16.17,16.18,16.15,16.18,61635.0
2015-07-24 13:50:00,16.18,16.19,16.17,16.19,13500.0,16.18,16.19,16.17,16.19,13500.0
2015-07-24 13:55:00,16.19,16.19,16.18,16.19,83700.0,16.19,16.19,16.18,16.19,83700.0
2015-07-24 14:00:00,16.18,16.19,16.15,16.15,89250.0,16.18,16.19,16.15,16.15,89250.0
2015-07-24 14:05:00,16.15,16.15,16.14,16.14,77820.0,16.15,16.15,16.14,16.14,77820.0
2015-07-24 14:10:00,16.14,16.15,16.14,16.14,67800.0,16.14,16.15,16.14,16.14,67800.0
2015-07-24 14:15:00,16.14,16.14,16.12,16.12,75525.0,16.14,16.14,16.12,16.12,75525.0
2015-07-24 14:20:00,16.12,16.13,16.1,16.11,109710.0,16.12,16.13,16.1,16.11,109710.0
2015-07-24 14:25:00,16.12,16.14,16.12,16.14,33000.0,16.12,16.14,16.12,16.14,33000.0
2015-07-24 14:30:00,16.13,16.14,16.11,16.11,120810.0,16.13,16.14,16.11,16.11,120810.0
2015-07-24 14:35:00,16.12,16.13,16.12,16.13,70005.0,16.12,16.13,16.12,16.13,70005.0
2015-07-24 14:40:00,16.14,16.14,16.12,16.14,70500.0,16.14,16.14,16.12,16.14,70500.0
2015-07-24 14:45:00,16.13,16.14,16.12,16.12,108000.0,16.13,16.14,16.12,16.12,108000.0
2015-07-24 14:50:00,16.12,16.12,16.09,16.09,53955.0,16.12,16.12,16.09,16.09,53955.0
2015-07-24 14:55:00,16.1,16.11,16.09,16.11,105000.0,16.1,16.11,16.09,16.11,105000.0
2015-07-24 15:00:00,16.11,16.11,16.1,16.11,70500.0,16.11,16.11,16.1,16.11,70500.0
2015-07-24 15:05:00,16.11,16.11,16.09,16.1,106500.0,16.11,16.11,16.09,16.1,106500.0
2015-07-24 15:10:00,16.1,16.11,16.09,16.09,65040.0,16.1,16.11,16.09,16.09,65040.0
2015-07-24 15:15:00,16.1,16.11,16.09,16.1,108000.0,16.1,16.11,16.09,16.1,108000.0
2015-07-24 15:20:00,16.1,16.11,16.09,16.1,164880.0,16.1,16.11,16.09,16.1,164880.0
2015-07-24 15:25:00,16.1,16.13,16.1,16.1,91740.0,16.1,16.13,16.1,16.1,91740.0
2015-07-24 15:30:00,16.1,16.11,16.1,16.11,81555.0,16.1,16.11,16.1,16.11,81555.0
2015-07-24 15:35:00,16.11,16.11,16.1,16.11,154830.0,16.11,16.11,16.1,16.11,154830.0
2015-07-24 15:40:00,16.11,16.12,16.11,16.11,405900.0,16.11,16.12,16.11,16.11,405900.0
2015-07-24 15:45:00,16.11,16.13,16.11,16.13,215430.0,16.11,16.13,16.11,16.13,215430.0
2015-07-24 15:50:00,16.12,16.14,16.12,16.14,445980.0,16.12,16.14,16.12,16.14,445980.0
2015-07-24 15:55:00,16.14,16.15,16.11,16.12,647880.0,16.14,16.15,16.11,16.12,647880.0
2015-07-27 09:30:00,16.06,16.17,16.05,16.05,642600.0,16.06,16.17,16.05,16.05,642600.0
2015-07-27 09:35:00,16.05,16.06,16.0,16.0,104400.0,16.05,16.06,16.0,16.0,104400.0
2015-07-27 09:40:00,16.0,16.0,15.91,15.95,134115.0,16.0,16.0,15.91,15.95,134115.0
2015-07-27 09:45:00,15.93,15.94,15.9,15.92,135900.0,15.93,15.94,15.9,15.92,135900.0
2015-07-27 09:50:00,15.91,15.93,15.89,15.92,132345.0,15.91,15.93,15.89,15.92,132345.0
2015-07-27 09:55:00,15.93,15.93,15.88,15.88,140460.0,15.93,15.93,15.88,15.88,140460.0
2015-07-27 10:00:00,15.88,15.88,15.81,15.81,125250.0,15.88,15.88,15.81,15.81,125250.0
2015-07-27 10:05:00,15.81,15.83,15.81,15.82,139980.0,15.81,15.83,15.81,15.82,139980.0
2015-07-27 10:10:00,15.83,15.87,15.82,15.87,127050.0,15.83,15.87,15.82,15.87,127050.0
2015-07-27 10:15:00,15.87,15.93,15.87,15.91,173550.0,15.87,15.93,15.87,15.91,173550.0
2015-07-27 10:20:00,15.92,15.92,15.88,15.9,116475.0,15.92,15.92,15.88,15.9,116475.0
2015-07-27 10:25:00,15.89,15.91,15.88,15.9,60975.0,15.89,15.91,15.88,15.9,60975.0
2015-07-27 10:30:00,15.89,15.95,15.88,15.93,127905.0,15.89,15.95,15.88,15.93,127905.0
2015-07-27 10:35:00,15.93,15.93,15.9,15.92,106875.0,15.93,15.93,15.9,15.92,106875.0
2015-07-27 10:40:00,15.92,15.95,15.92,15.95,177270.0,15.92,15.95,15.92,15.95,177270.0
2015-07-27 10:45:00,15.95,15.99,15.95,15.96,156270.0,15.95,15.99,15.95,15.96,156270.0
2015-07-27 10:50:00,15.96,15.97,15.96,15.97,90990.0,15.96,15.97,15.96,15.97,90990.0
2015-07-27 10:55:00,15.97,15.97,15.95,15.96,290325.0,15.97,15.97,15.95,15.96,290325.0
2015-07-27 11:00:00,15.96,15.96,15.94,15.95,69075.0,15.96,15.96,15.94,15.95,69075.0
2015-07-27 11:05:00,15.95,15.97,15.94,15.94,106050.0,15.95,15.97,15.94,15.94,106050.0
2015-07-27 11:10:00,15.95,15.95,15.91,15.91,33360.0,15.95,15.95,15.91,15.91,33360.0
2015-07-27 11:15:00,15.91,15.92,15.89,15.89,55500.0,15.91,15.92,15.89,15.89,55500.0
2015-07-27 11:20:00,15.89,15.9,15.87,15.89,44970.0,15.89,15.9,15.87,15.89,44970.0
2015-07-27 11:25:00,15.89,15.9,15.87,15.87,48300.0,15.89,15.9,15.87,15.87,48300.0
2015-07-27 11:30:00,15.86,15.87,15.84,15.84,77160.0,15.86,15.87,15.84,15.84,77160.0
2015-07-27 11:35:00,15.84,15.87,15.84,15.87,54975.0,15.84,15.87,15.84,15.87,54975.0
2015-07-27 11:40:00,15.87,15.89,15.86,15.88,34920.0,15.87,15.89,15.86,15.88,34920.0
2015-07-27 11:45:00,15.89,15.91,15.89,15.91,65460.0,15.89,15.91,15.89,15.91,65460.0
2015-07-27 11:50:00,15.91,15.93,15.91,15.93,83115.0,15.91,15.93,15.91,15.93,83115.0
2015-07-27 11:55:00,15.94,15.95,15.93,15.94,126000.0,15.94,15.95,15.93,15.94,126000.0
2015-07-27 12:00:00,15.94,15.94,15.92,15.92,35070.0,15.94,15.94,15.92,15.92,35070.0
2015-07-27 12:05:00,15.92,15.93,15.91,15.91,73395.0,15.92,15.93,15.91,15.91,73395.0
2015-07-27 12:10:00,15.91,15.92,15.91,15.92,57000.0,15.91,15.92,15.91,15.92,57000.0
2015-07-27 12:15:00,15.91,15.92,15.9,15.92,51000.0,15.91,15.92,15.9,15.92,51000.0
2015-07-27 12:20:00,15.92,15.93,15.91,15.92,88980.0,15.92,15.93,15.91,15.92,88980.0
2015-07-27 12:25:00,15.93,15.93,15.9,15.9,114000.0,15.93,15.93,15.9,15.9,114000.0
2015-07-27 12:30:00,15.9,15.91,15.9,15.9,45525.0,15.9,15.91,15.9,15.9,45525.0
2015-07-27 12:35:00,15.9,15.91,15.89,15.9,55440.0,15.9,15.91,15.89,15.9,55440.0
2015-07-27 12:40:00,15.9,15.9,15.89,15.89,48000.0,15.9,15.9,15.89,15.89,48000.0
2015-07-27 12:45:00,15.89,15.89,15.87,15.87,48000.0,15.89,15.89,15.87,15.87,48000.0
2015-07-27 12:50:00,15.87,15.88,15.86,15.87,94605.0,15.87,15.88,15.86,15.87,94605.0
2015-07-27 12:55:00,15.87,15.88,15.87,15.88,48135.0,15.87,15.88,15.87,15.88,48135.0
2015-07-27 13:00:00,15.87,15.88,15.87,15.87,68205.0,15.87,15.88,15.87,15.87,68205.0
2015-07-27 13:05:00,15.87,15.89,15.87,15.88,52500.0,15.87,15.89,15.87,15.88,52500.0
2015-07-27 13:10:00,15.88,15.89,15.88,15.88,102000.0,15.88,15.89,15.88,15.88,102000.0
2015-07-27 13:15:00,15.88,15.88,15.87,15.87,45000.0,15.88,15.88,15.87,15.87,45000.0
2015-07-27 13:20:00,15.87,15.87,15.87,15.87,78705.0,15.87,15.87,15.87,15.87,78705.0
2015-07-27 13:25:00,15.88,15.92,15.88,15.91,109800.0,15.88,15.92,15.88,15.91,109800.0
2015-07-27 13:30:00,15.91,15.91,15.9,15.91,64500.0,15.91,15.91,15.9,15.91,64500.0
2015-07-27 13:35:00,15.91,15.91,15.9,15.9,103080.0,15.91,15.91,15.9,15.9,103080.0
2015-07-27 13:40:00,15.91,15.91,15.9,15.91,91500.0,15.91,15.91,15.9,15.91,91500.0
2015-07-27 13:45:00,15.91,15.95,15.91,15.95,122280.0,15.91,15.95,15.91,15.95,122280.0
2015-07-27 13:50:00,15.95,15.97,15.94,15.97,182295.0,15.95,15.97,15.94,15.97,182295.0
2015-07-27 13:55:00,15.97,15.97,15.96,15.97,91500.0,15.97,15.97,15.96,15.97,91500.0
2015-07-27 14:00:00,15.96,15.98,15.96,15.98,93645.0,15.96,15.98,15.96,15.98,93645.0
2015-07-27 14:05:00,15.97,15.97,15.96,15.97,45000.0,15.97,15.97,15.96,15.97,45000.0
2015-07-27 14:10:00,15.96,15.97,15.95,15.97,110610.0,15.96,15.97,15.95,15.97,110610.0
2015-07-27 14:15:00,15.97,16.0,15.97,16.0,64440.0,15.97,16.0,15.97,16.0,64440.0
2015-07-27 14:20:00,16.0,16.01,15.97,15.97,141435.0,16.0,16.01,15.97,15.97,141435.0
2015-07-27 14:25:00,15.97,15.98,15.97,15.97,107625.0,15.97,15.98,15.97,15.97,107625.0
2015-07-27 14:30:00,15.97,15.98,15.95,15.96,81795.0,15.97,15.98,15.95,15.96,81795.0
2015-07-27 14:35:00,15.96,15.98,15.96,15.98,33600.0,15.96,15.98,15.96,15.98,33600.0
2015-07-27 14:40:00,15.98,15.99,15.98,15.99,112845.0,15.98,15.99,15.98,15.99,112845.0
2015-07-27 14:45:00,15.99,16.0,15.98,15.99,79515.0,15.99,16.0,15.98,15.99,79515.0
2015-07-27 14:50:00,15.99,16.0,15.97,15.98,114000.0,15.99,16.0,15.97,15.98,114000.0
2015-07-27 14:55:00,15.98,15.99,15.97,15.99,84135.0,15.98,15.99,15.97,15.99,84135.0
2015-07-27 15:00:00,15.99,15.99,15.95,15.95,212250.0,15.99,15.99,15.95,15.95,212250.0
2015-07-27 15:05:00,15.95,15.96,15.94,15.96,90000.0,15.95,15.96,15.94,15.96,90000.0
2015-07-27 15:10:00,15.95,15.96,15.95,15.95,67500.0,15.95,15.96,15.95,15.95,67500.0
2015-07-27 15:15:00,15.95,15.96,15.94,15.94,140565.0,15.95,15.96,15.94,15.94,140565.0
2015-07-27 15:20:00,15.94,15.95,15.94,15.95,160500.0,15.94,15.95,15.94,15.95,160500.0
2015-07-27 15:25:00,15.95,15.95,15.94,15.94,204495.0,15.95,15.95,15.94,15.94,204495.0
2015-07-27 15:30:00,15.94,15.94,15.94,15.94,156390.0,15.94,15.94,15.94,15.94,156390.0
2015-07-27 15:35:00,15.94,15.96,15.94,15.96,116655.0,15.94,15.96,15.94,15.96,116655.0
2015-07-27 15:40:00,15.96,15.98,15.95,15.97,328875.0,15.96,15.98,15.95,15.97,328875.0
2015-07-27 15:45:00,15.97,15.97,15.96,15.96,164985.0,15.97,15.97,15.96,15.96,164985.0
2015-07-27 15:50:00,15.96,15.98,15.96,15.98,419745.0,15.96,15.98,15.96,15.98,419745.0
2015-07-27 15:55:00,15.98,16.0,15.98,15.99,591450.0,15.98,16.0,15.98,15.99,591450.0
2015-07-28 09:30:00,16.01,16.02,15.98,15.99,145200.0,16.01,16.02,15.98,15.99,145200.0
2015-07-28 09:35:00,15.93,16.0,15.93,15.97,79785.0,15.93,16.0,15.93,15.97,79785.0
2015-07-28 09:40:00,15.97,15.98,15.91,15.96,262035.0,15.97,15.98,15.91,15.96,262035.0
2015-07-28 09:45:00,15.96,15.96,15.9,15.91,57150.0,15.96,15.96,15.9,15.91,57150.0
2015-07-28 09:50:00,15.9,15.97,15.87,15.96,100710.0,15.9,15.97,15.87,15.96,100710.0
2015-07-28 09:55:00,15.96,16.02,15.96,16.02,62640.0,15.96,16.02,15.96,16.02,62640.0
2015-07-28 10:00:00,16.02,16.02,15.95,15.98,60000.0,16.02,16.02,15.95,15.98,60000.0
2015-07-28 10:05:00,15.99,15.99,15.96,15.97,48375.0,15.99,15.99,15.96,15.97,48375.0
2015-07-28 10:10:00,15.97,16.0,15.96,15.98,97380.0,15.97,16.0,15.96,15.98,97380.0
2015-07-28 10:15:00,15.97,16.01,15.97,15.98,143145.0,15.97,16.01,15.97,15.98,143145.0
2015-07-28 10:20:00,15.98,16.01,15.98,15.99,28500.0,15.98,16.01,15.98,15.99,28500.0
2015-07-28 10:25:00,15.98,15.99,15.95,15.96,129000.0,15.98,15.99,15.95,15.96,129000.0
2015-07-28 10:30:00,15.96,15.97,15.95,15.96,75150.0,15.96,15.97,15.95,15.96,75150.0
2015-07-28 10:35:00,15.96,15.97,15.94,15.94,78000.0,15.96,15.97,15.94,15.94,78000.0
2015-07-28 10:40:00,15.95,15.96,15.94,15.94,76500.0,15.95,15.96,15.94,15.94,76500.0
2015-07-28 10:45:00,15.95,15.96,15.94,15.96,25500.0,15.95,15.96,15.94,15.96,25500.0
2015-07-28 10:50:00,15.95,15.96,15.95,15.95,77205.0,15.95,15.96,15.95,15.95,77205.0
2015-07-28 10:55:00,15.97,15.98,15.96,15.96,57000.0,15.97,15.98,15.96,15.96,57000.0
2015-07-28 11:00:00,15.96,15.98,15.95,15.96,87405.0,15.96,15.98,15.95,15.96,87405.0
2015-07-28 11:05:00,15.96,15.97,15.95,15.97,55500.0,15.96,15.97,15.95,15.97,55500.0
2015-07-28 11:10:00,15.97,15.97,15.96,15.96,68025.0,15.97,15.97,15.96,15.96,68025.0
2015-07-28 11:15:00,15.97,15.99,15.96,15.98,106170.0,15.97,15.99,15.96,15.98,106170.0
2015-07-28 11:20:00,15.99,16.01,15.98,16.0,48300.0,15.99,16.01,15.98,16.0,48300.0
2015-07-28 11:25:00,16.0,16.03,15.99,16.03,120990.0,16.0,16.03,15.99,16.03,120990.0
2015-07-28 11:30:00,16.03,16.06,16.03,16.04,29850.0,16.03,16.06,16.03,16.04,29850.0
2015-07-28 11:35:00,16.05,16.06,16.04,16.05,79500.0,16.05,16.06,16.04,16.05,79500.0
2015-07-28 11:40:00,16.05,16.05,16.03,16.03,60000.0,16.05,16.05,16.03,16.03,60000.0
2015-07-28 11:45:00,16.02,16.03,16.02,16.02,28500.0,16.02,16.03,16.02,16.02,28500.0
2015-07-28 11:50:00,16.03,16.03,16.0,16.01,65025.0,16.03,16.03,16.0,16.01,65025.0
2015-07-28 11:55:00,16.01,16.01,16.0,16.01,22500.0,16.01,16.01,16.0,16.01,22500.0
2015-07-28 12:00:00,16.01,16.02,16.01,16.01,54000.0,16.01,16.02,16.01,16.01,54000.0
2015-07-28 12:05:00,16.01,16.02,16.01,16.02,46590.0,16.01,16.02,16.01,16.02,46590.0
2015-07-28 12:10:00,16.02,16.03,16.02,16.02,22500.0,16.02,16.03,16.02,16.02,22500.0
2015-07-28 12:15:00,16.02,16.05,16.02,16.05,72540.0,16.02,16.05,16.02,16.05,72540.0
2015-07-28 12:20:00,16.06,16.07,16.06,16.06,28500.0,16.06,16.07,16.06,16.06,28500.0
2015-07-28 12:25:00,16.06,16.06,16.04,16.05,59550.0,16.06,16.06,16.04,16.05,59550.0
2015-07-28 12:30:00,16.05,16.05,16.03,16.04,98055.0,16.05,16.05,16.03,16.04,98055.0
2015-07-28 12:35:00,16.05,16.05,16.03,16.04,28500.0,16.05,16.05,16.03,16.04,28500.0
2015-07-28 12:40:00,16.03,16.05,16.03,16.05,18000.0,16.03,16.05,16.03,16.05,18000.0
2015-07-28 12:45:00,16.05,16.05,16.04,16.05,21315.0,16.05,16.05,16.04,16.05,21315.0
2015-07-28 12:50:00,16.05,16.05,16.05,16.05,142560.0,16.05,16.05,16.05,16.05,142560.0
2015-07-28 12:55:00,16.05,16.09,16.05,16.09,57000.0,16.05,16.09,16.05,16.09,57000.0
2015-07-28 13:00:00,16.08,16.1,16.08,16.1,24000.0,16.08,16.1,16.08,16.1,24000.0
2015-07-28 13:05:00,16.11,16.13,16.11,16.12,39000.0,16.11,16.13,16.11,16.12,39000.0
2015-07-28 13:10:00,16.12,16.13,16.12,16.13,38115.0,16.12,16.13,16.12,16.13,38115.0
2015-07-28 13:15:00,16.13,16.14,16.13,16.13,51915.0,16.13,16.14,16.13,16.13,51915.0
2015-07-28 13:20:00,16.13,16.14,16.13,16.13,123000.0,16.13,16.14,16.13,16.13,123000.0
2015-07-28 13:25:00,16.14,16.14,16.12,16.12,28500.0,16.14,16.14,16.12,16.12,28500.0
2015-07-28 13:30:00,16.12,16.12,16.1,16.1,25500.0,16.12,16.12,16.1,16.1,25500.0
2015-07-28 13:35:00,16.1,16.12,16.1,16.11,23865.0,16.1,16.12,16.1,16.11,23865.0
2015-07-28 13:40:00,16.12,16.12,16.11,16.11,34035.0,16.12,16.12,16.11,16.11,34035.0
2015-07-28 13:45:00,16.11,16.11,16.09,16.09,24000.0,16.11,16.11,16.09,16.09,24000.0
2015-07-28 13:50:00,16.09,16.11,16.09,16.1,51000.0,16.09,16.11,16.09,16.1,51000.0
2015-07-28 13:55:00,16.1,16.1,16.1,16.1,12015.0,16.1,16.1,16.1,16.1,12015.0
2015-07-28 14:00:00,16.1,16.11,16.09,16.11,40500.0,16.1,16.11,16.09,16.11,40500.0
2015-07-28 14:05:00,16.11,16.13,16.11,16.12,73575.0,16.11,16.13,16.11,16.12,73575.0
2015-07-28 14:10:00,16.12,16.12,16.1,16.11,41535.0,16.12,16.12,16.1,16.11,41535.0
2015-07-28 14:15:00,16.1,16.11,16.09,16.09,74220.0,16.1,16.11,16.09,16.09,74220.0
2015-07-28 14:20:00,16.09,16.1,16.09,16.09,118710.0,16.09,16.1,16.09,16.09,118710.0
2015-07-28 14:25:00,16.09,16.09,16.07,16.07,106980.0,16.09,16.09,16.07,16.07,106980.0
2015-07-28 14:30:00,16.07,16.08,16.07,16.08,77895.0,16.07,16.08,16.07,16.08,77895.0
2015-07-28 14:35:00,16.08,16.09,16.08,16.09,78225.0,16.08,16.09,16.08,16.09,78225.0
2015-07-28 14:40:00,16.09,16.1,16.09,16.09,35355.0,16.09,16.1,16.09,16.09,35355.0
2015-07-28 14:45:00,16.09,16.1,16.08,16.09,65430.0,16.09,16.1,16.08,16.09,65430.0
2015-07-28 14:50:00,16.09,16.1,16.09,16.1,41235.0,16.09,16.1,16.09,16.1,41235.0
2015-07-28 14:55:00,16.09,16.1,16.09,16.1,48000.0,16.09,16.1,16.09,16.1,48000.0
2015-07-28 15:00:00,16.1,16.1,16.08,16.09,75315.0,16.1,16.1,16.08,16.09,75315.0
2015-07-28 15:05:00,16.1,16.1,16.08,16.08,141285.0,16.1,16.1,16.08,16.08,141285.0
2015-07-28 15:10:00,16.08,16.08,16.06,16.06,103290.0,16.08,16.08,16.06,16.06,103290.0
2015-07-28 15:15:00,16.06,16.09,16.06,16.09,214305.0,16.06,16.09,16.06,16.09,214305.0
2015-07-28 15:20:00,16.09,16.09,16.06,16.07,91500.0,16.09,16.09,16.06,16.07,91500.0
2015-07-28 15:25:00,16.06,16.07,16.06,16.06,84855.0,16.06,16.07,16.06,16.06,84855.0
2015-07-28 15:30:00,16.06,16.06,16.05,16.06,237195.0,16.06,16.06,16.05,16.06,237195.0
2015-07-28 15:35:00,16.06,16.08,16.06,16.08,165750.0,16.06,16.08,16.06,16.08,165750.0
2015-07-28 15:40:00,16.08,16.08,16.08,16.08,231315.0,16.08,16.08,16.08,16.08,231315.0
2015-07-28 15:45:00,16.08,16.09,16.06,16.06,221055.0,16.08,16.09,16.06,16.06,221055.0
2015-07-28 15:50:00,16.06,16.06,16.05,16.06,243480.0,16.06,16.06,16.05,16.06,243480.0
2015-07-28 15:55:00,16.06,16.07,16.05,16.07,433875.0,16.06,16.07,16.05,16.07,433875.0
2015-07-29 09:30:00,16.06,16.12,16.0,16.12,97560.0,16.06,16.12,16.0,16.12,97560.0
2015-07-29 09:35:00,16.1,16.11,16.07,16.09,48750.0,16.1,16.11,16.07,16.09,48750.0
2015-07-29 09:40:00,16.1,16.13,16.07,16.08,59580.0,16.1,16.13,16.07,16.08,59580.0
2015-07-29 09:45:00,16.08,16.09,16.06,16.07,92595.0,16.08,16.09,16.06,16.07,92595.0
2015-07-29 09:50:00,16.08,16.08,16.03,16.04,117780.0,16.08,16.08,16.03,16.04,117780.0
2015-07-29 09:55:00,16.04,16.05,16.03,16.04,310125.0,16.04,16.05,16.03,16.04,310125.0
2015-07-29 10:00:00,16.04,16.06,16.03,16.05,269730.0,16.04,16.06,16.03,16.05,269730.0
2015-07-29 10:05:00,16.05,16.07,16.04,16.06,118500.0,16.05,16.07,16.04,16.06,118500.0
2015-07-29 10:10:00,16.07,16.1,16.06,16.08,157830.0,16.07,16.1,16.06,16.08,157830.0
2015-07-29 10:15:00,16.07,16.12,16.06,16.12,72000.0,16.07,16.12,16.06,16.12,72000.0
2015-07-29 10:20:00,16.12,16.12,16.07,16.07,73500.0,16.12,16.12,16.07,16.07,73500.0
2015-07-29 10:25:00,16.08,16.09,16.06,16.07,77370.0,16.08,16.09,16.06,16.07,77370.0
2015-07-29 10:30:00,16.07,16.1,16.06,16.06,120000.0,16.07,16.1,16.06,16.06,120000.0
2015-07-29 10:35:00,16.06,16.08,16.05,16.06,67545.0,16.06,16.08,16.05,16.06,67545.0
2015-07-29 10:40:00,16.06,16.07,16.05,16.05,149565.0,16.06,16.07,16.05,16.05,149565.0
2015-07-29 10:45:00,16.05,16.05,16.01,16.02,92625.0,16.05,16.05,16.01,16.02,92625.0
2015-07-29 10:50:00,16.02,16.03,16.02,16.03,63675.0,16.02,16.03,16.02,16.03,63675.0
2015-07-29 10:55:00,16.02,16.03,16.01,16.02,96060.0,16.02,16.03,16.01,16.02,96060.0
2015-07-29 11:00:00,16.02,16.05,16.02,16.04,151485.0,16.02,16.05,16.02,16.04,151485.0
2015-07-29 11:05:00,16.04,16.05,16.03,16.05,35790.0,16.04,16.05,16.03,16.05,35790.0
2015-07-29 11:10:00,16.05,16.06,16.01,16.01,38835.0,16.05,16.06,16.01,16.01,38835.0
2015-07-29 11:15:00,16.01,16.05,16.01,16.04,67500.0,16.01,16.05,16.01,16.04,67500.0
2015-07-29 11:20:00,16.03,16.05,16.03,16.03,47370.0,16.03,16.05,16.03,16.03,47370.0
2015-07-29 11:25:00,16.04,16.04,16.0,16.0,59355.0,16.04,16.04,16.0,16.0,59355.0
2015-07-29 11:30:00,16.01,16.03,16.01,16.03,61500.0,16.01,16.03,16.01,16.03,61500.0
2015-07-29 11:35:00,16.03,16.04,16.03,16.03,138990.0,16.03,16.04,16.03,16.03,138990.0
2015-07-29 11:40:00,16.03,16.04,16.03,16.03,159000.0,16.03,16.04,16.03,16.03,159000.0
2015-07-29 11:45:00,16.03,16.03,16.02,16.02,108270.0,16.03,16.03,16.02,16.02,108270.0
2015-07-29 11:50:00,16.02,16.02,16.0,16.0,93075.0,16.02,16.02,16.0,16.0,93075.0
2015-07-29 11:55:00,16.01,16.02,16.0,16.02,40500.0,16.01,16.02,16.0,16.02,40500.0
2015-07-29 12:00:00,16.02,16.02,16.0,16.01,33000.0,16.02,16.02,16.0,16.01,33000.0
2015-07-29 12:05:00,16.01,16.01,16.0,16.01,15000.0,16.01,16.01,16.0,16.01,15000.0
2015-07-29 12:10:00,16.01,16.02,16.01,16.01,33000.0,16.01,16.02,16.01,16.01,33000.0
2015-07-29 12:15:00,16.02,16.02,16.0,16.01,52995.0,16.02,16.02,16.0,16.01,52995.0
2015-07-29 12:20:00,16.02,16.03,16.01,16.03,39000.0,16.02,16.03,16.01,16.03,39000.0
2015-07-29 12:25:00,16.02,16.03,16.01,16.02,43515.0,16.02,16.03,16.01,16.02,43515.0
2015-07-29 12:30:00,16.02,16.03,16.01,16.02,32835.0,16.02,16.03,16.01,16.02,32835.0
2015-07-29 12:35:00,16.02,16.03,16.01,16.02,18135.0,16.02,16.03,16.01,16.02,18135.0
2015-07-29 12:40:00,16.03,16.03,16.0,16.02,75000.0,16.03,16.03,16.0,16.02,75000.0
2015-07-29 12:45:00,16.02,16.03,16.0,16.01,223500.0,16.02,16.03,16.0,16.01,223500.0
2015-07-29 12:50:00,16.01,16.02,16.0,16.0,76500.0,16.01,16.02,16.0,16.0,76500.0
2015-07-29 12:55:00,15.99,16.0,15.97,15.99,86130.0,15.99,16.0,15.97,15.99,86130.0
2015-07-29 13:00:00,15.99,15.99,15.97,15.97,51000.0,15.99,15.99,15.97,15.97,51000.0
2015-07-29 13:05:00,15.98,15.99,15.98,15.99,24000.0,15.98,15.99,15.98,15.99,24000.0
2015-07-29 13:10:00,15.98,16.0,15.98,15.98,51000.0,15.98,16.0,15.98,15.98,51000.0
2015-07-29 13:15:00,15.99,16.0,15.99,15.99,51120.0,15.99,16.0,15.99,15.99,51120.0
2015-07-29 13:20:00,15.99,16.0,15.98,15.99,55500.0,15.99,16.0,15.98,15.99,55500.0
2015-07-29 13:25:00,16.0,16.0,15.98,15.99,85365.0,16.0,16.0,15.98,15.99,85365.0
2015-07-29 13:30:00,15.99,15.99,15.96,15.98,126750.0,15.99,15.99,15.96,15.98,126750.0
2015-07-29 13:35:00,15.98,15.99,15.98,15.99,40500.0,15.98,15.99,15.98,15.99,40500.0
2015-07-29 13:40:00,15.99,15.99,15.98,15.99,67500.0,15.99,15.99,15.98,15.99,67500.0
2015-07-29 13:45:00,15.98,15.98,15.97,15.97,96150.0,15.98,15.98,15.97,15.97,96150.0
2015-07-29 13:50:00,15.97,15.97,15.96,15.96,84450.0,15.97,15.97,15.96,15.96,84450.0
2015-07-29 13:55:00,15.96,15.97,15.89,15.93,141885.0,15.96,15.97,15.89,15.93,141885.0
2015-07-29 14:00:00,15.93,16.02,15.93,15.98,160620.0,15.93,16.02,15.93,15.98,160620.0
2015-07-29 14:05:00,15.97,15.99,15.94,15.94,100500.0,15.97,15.99,15.94,15.94,100500.0
2015-07-29 14:10:00,15.94,15.94,15.91,15.92,266700.0,15.94,15.94,15.91,15.92,266700.0
2015-07-29 14:15:00,15.93,15.98,15.93,15.97,34650.0,15.93,15.98,15.93,15.97,34650.0
2015-07-29 14:20:00,15.99,16.01,15.98,15.99,146400.0,15.99,16.01,15.98,15.99,146400.0
2015-07-29 14:25:00,15.99,16.01,15.98,16.0,90720.0,15.99,16.01,15.98,16.0,90720.0
2015-07-29 14:30:00,16.01,16.07,16.01,16.07,49755.0,16.01,16.07,16.01,16.07,49755.0
2015-07-29 14:35:00,16.06,16.07,16.05,16.07,83250.0,16.06,16.07,16.05,16.07,83250.0
2015-07-29 14:40:00,16.08,16.1,16.04,16.06,187200.0,16.08,16.1,16.04,16.06,187200.0
2015-07-29 14:45:00,16.06,16.06,16.04,16.04,186600.0,16.06,16.06,16.04,16.04,186600.0
2015-07-29 14:50:00,16.05,16.05,16.04,16.05,69315.0,16.05,16.05,16.04,16.05,69315.0
2015-07-29 14:55:00,16.05,16.05,16.02,16.02,131340.0,16.05,16.05,16.02,16.02,131340.0
2015-07-29 15:00:00,16.02,16.04,15.98,15.98,356955.0,16.02,16.04,15.98,15.98,356955.0
2015-07-29 15:05:00,15.99,16.03,15.98,16.02,182685.0,15.99,16.03,15.98,16.02,182685.0
2015-07-29 15:10:00,16.03,16.07,16.03,16.05,241170.0,16.03,16.07,16.03,16.05,241170.0
2015-07-29 15:15:00,16.05,16.06,16.04,16.06,128250.0,16.05,16.06,16.04,16.06,128250.0
2015-07-29 15:20:00,16.06,16.08,16.06,16.08,151155.0,16.06,16.08,16.06,16.08,151155.0
2015-07-29 15:25:00,16.08,16.09,16.06,16.06,255570.0,16.08,16.09,16.06,16.06,255570.0
2015-07-29 15:30:00,16.07,16.08,16.05,16.06,268290.0,16.07,16.08,16.05,16.06,268290.0
2015-07-29 15:35:00,16.06,16.11,16.06,16.09,179805.0,16.06,16.11,16.06,16.09,179805.0
2015-07-29 15:40:00,16.1,16.13,16.1,16.13,244515.0,16.1,16.13,16.1,16.13,244515.0
2015-07-29 15:45:00,16.13,16.14,16.11,16.12,271905.0,16.13,16.14,16.11,16.12,271905.0
2015-07-29 15:50:00,16.12,16.15,16.11,16.14,608445.0,16.12,16.15,16.11,16.14,608445.0
2015-07-29 15:55:00,16.14,16.16,16.1,16.11,680955.0,16.14,16.16,16.1,16.11,680955.0
2015-07-30 09:30:00,16.43,16.47,16.22,16.26,321990.0,16.43,16.47,16.22,16.26,321990.0
2015-07-30 09:35:00,16.29,16.33,16.21,16.29,481455.0,16.29,16.33,16.21,16.29,481455.0
2015-07-30 09:40:00,16.31,16.31,16.16,16.24,369435.0,16.31,16.31,16.16,16.24,369435.0
2015-07-30 09:45:00,16.23,16.23,16.04,16.14,273840.0,16.23,16.23,16.04,16.14,273840.0
2015-07-30 09:50:00,16.15,16.25,16.15,16.21,151050.0,16.15,16.25,16.15,16.21,151050.0
2015-07-30 09:55:00,16.2,16.25,16.16,16.16,173520.0,16.2,16.25,16.16,16.16,173520.0
2015-07-30 10:00:00,16.18,16.23,16.15,16.21,148500.0,16.18,16.23,16.15,16.21,148500.0
2015-07-30 10:05:00,16.22,16.22,16.08,16.09,184485.0,16.22,16.22,16.08,16.09,184485.0
2015-07-30 10:10:00,16.08,16.16,16.06,16.13,162075.0,16.08,16.16,16.06,16.13,162075.0
2015-07-30 10:15:00,16.13,16.16,16.1,16.12,68505.0,16.13,16.16,16.1,16.12,68505.0
2015-07-30 10:20:00,16.1,16.12,16.04,16.04,90000.0,16.1,16.12,16.04,16.04,90000.0
2015-07-30 10:25:00,16.03,16.06,15.95,15.95,173775.0,16.03,16.06,15.95,15.95,173775.0
2015-07-30 10:30:00,15.96,15.99,15.92,15.92,264315.0,15.96,15.99,15.92,15.92,264315.0
2015-07-30 10:35:00,15.93,15.95,15.9,15.93,227340.0,15.93,15.95,15.9,15.93,227340.0
2015-07-30 10:40:00,15.93,15.94,15.9,15.9,73080.0,15.93,15.94,15.9,15.9,73080.0
2015-07-30 10:45:00,15.91,15.92,15.79,15.86,413025.0,15.91,15.92,15.79,15.86,413025.0
2015-07-30 10:50:00,15.84,15.98,15.83,15.98,171030.0,15.84,15.98,15.83,15.98,171030.0
2015-07-30 10:55:00,15.94,16.02,15.94,16.01,70500.0,15.94,16.02,15.94,16.01,70500.0
2015-07-30 11:00:00,16.01,16.1,16.0,16.08,162720.0,16.01,16.1,16.0,16.08,162720.0
2015-07-30 11:05:00,16.08,16.09,15.95,15.98,128565.0,16.08,16.09,15.95,15.98,128565.0
2015-07-30 11:10:00,15.98,16.02,15.96,16.02,43425.0,15.98,16.02,15.96,16.02,43425.0
2015-07-30 11:15:00,15.99,16.04,15.99,16.04,21000.0,15.99,16.04,15.99,16.04,21000.0
2015-07-30 11:20:00,16.04,16.1,16.04,16.08,85740.0,16.04,16.1,16.04,16.08,85740.0
2015-07-30 11:25:00,16.09,16.1,16.07,16.08,235500.0,16.09,16.1,16.07,16.08,235500.0
2015-07-30 11:30:00,16.09,16.13,16.07,16.08,87000.0,16.09,16.13,16.07,16.08,87000.0
2015-07-30 11:35:00,16.1,16.13,16.1,16.13,147900.0,16.1,16.13,16.1,16.13,147900.0
2015-07-30 11:40:00,16.13,16.15,16.1,16.15,280980.0,16.13,16.15,16.1,16.15,280980.0
2015-07-30 11:45:00,16.14,16.18,16.14,16.15,53175.0,16.14,16.18,16.14,16.15,53175.0
2015-07-30 11:50:00,16.15,16.15,16.12,16.12,101820.0,16.15,16.15,16.12,16.12,101820.0
2015-07-30 11:55:00,16.12,16.12,16.07,16.07,48000.0,16.12,16.12,16.07,16.07,48000.0
2015-07-30 12:00:00,16.07,16.11,16.07,16.1,55230.0,16.07,16.11,16.07,16.1,55230.0
2015-07-30 12:05:00,16.09,16.1,16.08,16.08,42105.0,16.09,16.1,16.08,16.08,42105.0
2015-07-30 12:10:00,16.07,16.08,16.06,16.07,45000.0,16.07,16.08,16.06,16.07,45000.0
2015-07-30 12:15:00,16.07,16.09,16.06,16.08,55500.0,16.07,16.09,16.06,16.08,55500.0
2015-07-30 12:20:00,16.07,16.09,16.03,16.03,168195.0,16.07,16.09,16.03,16.03,168195.0
2015-07-30 12:25:00,16.03,16.07,16.01,16.07,182385.0,16.03,16.07,16.01,16.07,182385.0
2015-07-30 12:30:00,16.05,16.07,16.04,16.06,183255.0,16.05,16.07,16.04,16.06,183255.0
2015-07-30 12:35:00,16.06,16.08,16.06,16.07,51000.0,16.06,16.08,16.06,16.07,51000.0
2015-07-30 12:40:00,16.08,16.08,16.08,16.08,15000.0,16.08,16.08,16.08,16.08,15000.0
2015-07-30 12:45:00,16.08,16.08,16.05,16.06,188760.0,16.08,16.08,16.05,16.06,188760.0
2015-07-30 12:50:00,16.05,16.05,15.99,16.0,83025.0,16.05,16.05,15.99,16.0,83025.0
2015-07-30 12:55:00,16.0,16.01,15.99,16.01,82905.0,16.0,16.01,15.99,16.01,82905.0
2015-07-30 13:00:00,16.01,16.01,15.99,15.99,29010.0,16.01,16.01,15.99,15.99,29010.0
2015-07-30 13:05:00,15.98,15.99,15.94,15.97,158250.0,15.98,15.99,15.94,15.97,158250.0
2015-07-30 13:10:00,15.96,15.96,15.91,15.92,78060.0,15.96,15.96,15.91,15.92,78060.0
2015-07-30 13:15:00,15.92,15.94,15.91,15.93,103500.0,15.92,15.94,15.91,15.93,103500.0
2015-07-30 13:20:00,15.92,15.92,15.83,15.87,179970.0,15.92,15.92,15.83,15.87,179970.0
2015-07-30 13:25:00,15.87,15.9,15.86,15.89,88545.0,15.87,15.9,15.86,15.89,88545.0
2015-07-30 13:30:00,15.9,15.92,15.89,15.89,134175.0,15.9,15.92,15.89,15.89,134175.0
2015-07-30 13:35:00,15.89,15.9,15.88,15.88,62400.0,15.89,15.9,15.88,15.88,62400.0
2015-07-30 13:40:00,15.88,15.9,15.87,15.88,268530.0,15.88,15.9,15.87,15.88,268530.0
2015-07-30 13:45:00,15.87,15.88,15.84,15.86,100815.0,15.87,15.88,15.84,15.86,100815.0
2015-07-30 13:50:00,15.85,15.88,15.85,15.88,83595.0,15.85,15.88,15.85,15.88,83595.0
2015-07-30 13:55:00,15.88,15.89,15.88,15.89,50715.0,15.88,15.89,15.88,15.89,50715.0
2015-07-30 14:00:00,15.89,15.93,15.89,15.93,80250.0,15.89,15.93,15.89,15.93,80250.0
2015-07-30 14:05:00,15.94,15.94,15.92,15.93,78270.0,15.94,15.94,15.92,15.93,78270.0
2015-07-30 14:10:00,15.93,15.93,15.9,15.9,60000.0,15.93,15.93,15.9,15.9,60000.0
2015-07-30 14:15:00,15.9,15.9,15.88,15.88,94530.0,15.9,15.9,15.88,15.88,94530.0
2015-07-30 14:20:00,15.87,15.88,15.84,15.84,165825.0,15.87,15.88,15.84,15.84,165825.0
2015-07-30 14:25:00,15.85,15.85,15.82,15.82,151800.0,15.85,15.85,15.82,15.82,151800.0
2015-07-30 14:30:00,15.81,15.82,15.81,15.82,34500.0,15.81,15.82,15.81,15.82,34500.0
2015-07-30 14:35:00,15.82,15.85,15.82,15.84,123735.0,15.82,15.85,15.82,15.84,123735.0
2015-07-30 14:40:00,15.85,15.85,15.82,15.83,52725.0,15.85,15.85,15.82,15.83,52725.0
2015-07-30 14:45:00,15.83,15.86,15.82,15.85,96000.0,15.83,15.86,15.82,15.85,96000.0
2015-07-30 14:50:00,15.85,15.88,15.85,15.88,84705.0,15.85,15.88,15.85,15.88,84705.0
2015-07-30 14:55:00,15.88,15.9,15.88,15.88,39930.0,15.88,15.9,15.88,15.88,39930.0
2015-07-30 15:00:00,15.88,15.91,15.87,15.91,69270.0,15.88,15.91,15.87,15.91,69270.0
2015-07-30 15:05:00,15.9,15.92,15.9,15.92,46500.0,15.9,15.92,15.9,15.92,46500.0
2015-07-30 15:10:00,15.91,15.93,15.91,15.93,55500.0,15.91,15.93,15.91,15.93,55500.0
2015-07-30 15:15:00,15.93,15.95,15.93,15.93,91500.0,15.93,15.95,15.93,15.93,91500.0
2015-07-30 15:20:00,15.93,15.93,15.91,15.93,142500.0,15.93,15.93,15.91,15.93,142500.0
2015-07-30 15:25:00,15.93,15.96,15.93,15.96,69435.0,15.93,15.96,15.93,15.96,69435.0
2015-07-30 15:30:00,15.96,15.97,15.95,15.95,141000.0,15.96,15.97,15.95,15.95,141000.0
2015-07-30 15:35:00,15.95,15.95,15.9,15.91,146160.0,15.95,15.95,15.9,15.91,146160.0
2015-07-30 15:40:00,15.9,15.91,15.9,15.91,209265.0,15.9,15.91,15.9,15.91,209265.0
2015-07-30 15:45:00,15.91,15.92,15.89,15.89,185760.0,15.91,15.92,15.89,15.89,185760.0
2015-07-30 15:50:00,15.89,15.89,15.86,15.87,425010.0,15.89,15.89,15.86,15.87,425010.0
2015-07-30 15:55:00,15.87,15.9,15.87,15.88,556155.0,15.87,15.9,15.87,15.88,556155.0
2015-07-31 09:30:00,15.96,15.99,15.9,15.92,543780.0,15.96,15.99,15.9,15.92,543780.0
2015-07-31 09:35:00,15.93,16.0,15.9,15.99,150765.0,15.93,16.0,15.9,15.99,150765.0
2015-07-31 09:40:00,15.98,15.98,15.92,15.92,290490.0,15.98,15.98,15.92,15.92,290490.0
2015-07-31 09:45:00,15.96,15.96,15.9,15.92,216990.0,15.96,15.96,15.9,15.92,216990.0
2015-07-31 09:50:00,15.9,15.97,15.9,15.96,116100.0,15.9,15.97,15.9,15.96,116100.0
2015-07-31 09:55:00,15.97,16.02,15.96,16.0,228000.0,15.97,16.02,15.96,16.0,228000.0
2015-07-31 10:00:00,16.0,16.02,15.99,16.0,108045.0,16.0,16.02,15.99,16.0,108045.0
2015-07-31 10:05:00,16.01,16.02,16.0,16.01,109500.0,16.01,16.02,16.0,16.01,109500.0
2015-07-31 10:10:00,16.01,16.02,16.0,16.0,79605.0,16.01,16.02,16.0,16.0,79605.0
2015-07-31 10:15:00,16.0,16.01,16.0,16.0,97095.0,16.0,16.01,16.0,16.0,97095.0
2015-07-31 10:20:00,16.0,16.05,16.0,16.05,144915.0,16.0,16.05,16.0,16.05,144915.0
2015-07-31 10:25:00,16.06,16.07,16.06,16.07,48675.0,16.06,16.07,16.06,16.07,48675.0
2015-07-31 10:30:00,16.07,16.09,16.06,16.09,88500.0,16.07,16.09,16.06,16.09,88500.0
2015-07-31 10:35:00,16.09,16.09,16.07,16.09,67500.0,16.09,16.09,16.07,16.09,67500.0
2015-07-31 10:40:00,16.08,16.11,16.08,16.11,74790.0,16.08,16.11,16.08,16.11,74790.0
2015-07-31 10:45:00,16.11,16.15,16.11,16.14,82500.0,16.11,16.15,16.11,16.14,82500.0
2015-07-31 10:50:00,16.14,16.16,16.13,16.15,171435.0,16.14,16.16,16.13,16.15,171435.0
2015-07-31 10:55:00,16.15,16.15,16.13,16.13,71835.0,16.15,16.15,16.13,16.13,71835.0
2015-07-31 11:00:00,16.14,16.14,16.13,16.14,55500.0,16.14,16.14,16.13,16.14,55500.0
2015-07-31 11:05:00,16.13,16.13,16.12,16.13,64635.0,16.13,16.13,16.12,16.13,64635.0
2015-07-31 11:10:00,16.13,16.13,16.12,16.12,68055.0,16.13,16.13,16.12,16.12,68055.0
2015-07-31 11:15:00,16.12,16.15,16.12,16.13,59985.0,16.12,16.15,16.12,16.13,59985.0
2015-07-31 11:20:00,16.13,16.15,16.13,16.13,64170.0,16.13,16.15,16.13,16.13,64170.0
2015-07-31 11:25:00,16.13,16.14,16.13,16.14,33435.0,16.13,16.14,16.13,16.14,33435.0
2015-07-31 11:30:00,16.13,16.14,16.13,16.13,476640.0,16.13,16.14,16.13,16.13,476640.0
2015-07-31 11:35:00,16.14,16.17,16.13,16.16,57030.0,16.14,16.17,16.13,16.16,57030.0
2015-07-31 11:40:00,16.16,16.17,16.16,16.16,65250.0,16.16,16.17,16.16,16.16,65250.0
2015-07-31 11:45:00,16.16,16.18,16.16,16.18,119340.0,16.16,16.18,16.16,16.18,119340.0
2015-07-31 11:50:00,16.18,16.19,16.17,16.18,112500.0,16.18,16.19,16.17,16.18,112500.0
2015-07-31 11:55:00,16.17,16.18,16.17,16.18,42750.0,16.17,16.18,16.17,16.18,42750.0
2015-07-31 12:00:00,16.17,16.18,16.15,16.15,79125.0,16.17,16.18,16.15,16.15,79125.0
2015-07-31 12:05:00,16.16,16.16,16.15,16.15,112500.0,16.16,16.16,16.15,16.15,112500.0
2015-07-31 12:10:00,16.16,16.16,16.15,16.15,25500.0,16.16,16.16,16.15,16.15,25500.0
2015-07-31 12:15:00,16.16,16.16,16.13,16.13,73500.0,16.16,16.16,16.13,16.13,73500.0
2015-07-31 12:20:00,16.14,16.15,16.09,16.11,66150.0,16.14,16.15,16.09,16.11,66150.0
2015-07-31 12:25:00,16.12,16.12,16.09,16.09,86250.0,16.12,16.12,16.09,16.09,86250.0
2015-07-31 12:30:00,16.09,16.1,16.06,16.06,216630.0,16.09,16.1,16.06,16.06,216630.0
2015-07-31 12:35:00,16.06,16.07,16.06,16.07,84000.0,16.06,16.07,16.06,16.07,84000.0
2015-07-31 12:40:00,16.07,16.1,16.07,16.09,58500.0,16.07,16.1,16.07,16.09,58500.0
2015-07-31 12:45:00,16.1,16.11,16.09,16.1,43590.0,16.1,16.11,16.09,16.1,43590.0
2015-07-31 12:50:00,16.1,16.1,16.06,16.06,37500.0,16.1,16.1,16.06,16.06,37500.0
2015-07-31 12:55:00,16.07,16.07,16.05,16.05,24000.0,16.07,16.07,16.05,16.05,24000.0
2015-07-31 13:00:00,16.05,16.09,16.05,16.09,19650.0,16.05,16.09,16.05,16.09,19650.0
2015-07-31 13:05:00,16.09,16.12,16.09,16.11,62205.0,16.09,16.12,16.09,16.11,62205.0
2015-07-31 13:10:00,16.11,16.12,16.1,16.1,47190.0,16.11,16.12,16.1,16.1,47190.0
2015-07-31 13:15:00,16.11,16.12,16.11,16.11,25800.0,16.11,16.12,16.11,16.11,25800.0
2015-07-31 13:20:00,16.11,16.11,16.11,16.11,33000.0,16.11,16.11,16.11,16.11,33000.0
2015-07-31 13:25:00,16.11,16.11,16.06,16.06,112530.0,16.11,16.11,16.06,16.06,112530.0
2015-07-31 13:30:00,16.06,16.06,16.05,16.06,119625.0,16.06,16.06,16.05,16.06,119625.0
2015-07-31 13:35:00,16.06,16.07,16.06,16.07,56775.0,16.06,16.07,16.06,16.07,56775.0
2015-07-31 13:40:00,16.07,16.07,16.05,16.07,30195.0,16.07,16.07,16.05,16.07,30195.0
2015-07-31 13:45:00,16.07,16.1,16.07,16.09,54000.0,16.07,16.1,16.07,16.09,54000.0
2015-07-31 13:50:00,16.09,16.09,16.08,16.08,40500.0,16.09,16.09,16.08,16.08,40500.0
2015-07-31 13:55:00,16.09,16.09,16.07,16.07,80250.0,16.09,16.09,16.07,16.07,80250.0
2015-07-31 14:00:00,16.07,16.09,16.07,16.09,53025.0,16.07,16.09,16.07,16.09,53025.0
2015-07-31 14:05:00,16.1,16.11,16.09,16.1,54540.0,16.1,16.11,16.09,16.1,54540.0
2015-07-31 14:10:00,16.09,16.09,16.06,16.07,33000.0,16.09,16.09,16.06,16.07,33000.0
2015-07-31 14:15:00,16.08,16.08,16.06,16.07,56250.0,16.08,16.08,16.06,16.07,56250.0
2015-07-31 14:20:00,16.07,16.07,16.04,16.04,92295.0,16.07,16.07,16.04,16.04,92295.0
2015-07-31 14:25:00,16.04,16.07,16.04,16.07,13650.0,16.04,16.07,16.04,16.07,13650.0
2015-07-31 14:30:00,16.06,16.09,16.05,16.08,95880.0,16.06,16.09,16.05,16.08,95880.0
2015-07-31 14:35:00,16.08,16.08,16.05,16.06,54000.0,16.08,16.08,16.05,16.06,54000.0
2015-07-31 14:40:00,16.06,16.08,16.06,16.07,50250.0,16.06,16.08,16.06,16.07,50250.0
2015-07-31 14:45:00,16.08,16.1,16.06,16.07,166380.0,16.08,16.1,16.06,16.07,166380.0
2015-07-31 14:50:00,16.07,16.1,16.06,16.06,33750.0,16.07,16.1,16.06,16.06,33750.0
2015-07-31 14:55:00,16.1,16.11,16.08,16.11,76575.0,16.1,16.11,16.08,16.11,76575.0
2015-07-31 15:00:00,16.1,16.1,16.07,16.09,274650.0,16.1,16.1,16.07,16.09,274650.0
2015-07-31 15:05:00,16.09,16.09,16.08,16.08,159090.0,16.09,16.09,16.08,16.08,159090.0
2015-07-31 15:10:00,16.07,16.09,16.07,16.07,107985.0,16.07,16.09,16.07,16.07,107985.0
2015-07-31 15:15:00,16.08,16.09,16.08,16.09,64530.0,16.08,16.09,16.08,16.09,64530.0
2015-07-31 15:20:00,16.09,16.09,16.07,16.07,148740.0,16.09,16.09,16.07,16.07,148740.0
2015-07-31 15:25:00,16.07,16.08,16.05,16.06,94650.0,16.07,16.08,16.05,16.06,94650.0
2015-07-31 15:30:00,16.06,16.06,16.04,16.04,81600.0,16.06,16.06,16.04,16.04,81600.0
2015-07-31 15:35:00,16.05,16.05,16.04,16.05,115500.0,16.05,16.05,16.04,16.05,115500.0
2015-07-31 15:40:00,16.05,16.07,16.05,16.06,168555.0,16.05,16.07,16.05,16.06,168555.0
2015-07-31 15:45:00,16.06,16.06,16.04,16.04,221400.0,16.06,16.06,16.04,16.04,221400.0
2015-07-31 15:50:00,16.04,16.04,16.03,16.04,258315.0,16.04,16.04,16.03,16.04,258315.0
2015-07-31 15:55:00,16.04,16.05,16.02,16.02,906465.0,16.04,16.05,16.02,16.02,906465.0
2015-08-03 09:30:00,16.09,16.13,16.03,16.03,190305.0,16.09,16.13,16.03,16.03,190305.0
2015-08-03 09:35:00,16.04,16.06,16.01,16.06,171495.0,16.04,16.06,16.01,16.06,171495.0
2015-08-03 09:40:00,16.04,16.06,16.01,16.01,55875.0,16.04,16.06,16.01,16.01,55875.0
2015-08-03 09:45:00,16.05,16.06,15.98,16.04,104430.0,16.05,16.06,15.98,16.04,104430.0
2015-08-03 09:50:00,16.05,16.06,16.02,16.02,58500.0,16.05,16.06,16.02,16.02,58500.0
2015-08-03 09:55:00,16.02,16.04,16.01,16.04,66300.0,16.02,16.04,16.01,16.04,66300.0
2015-08-03 10:00:00,16.04,16.04,16.0,16.0,161745.0,16.04,16.04,16.0,16.0,161745.0
2015-08-03 10:05:00,16.02,16.04,16.01,16.01,94500.0,16.02,16.04,16.01,16.01,94500.0
2015-08-03 10:10:00,16.0,16.02,16.0,16.01,29070.0,16.0,16.02,16.0,16.01,29070.0
2015-08-03 10:15:00,16.0,16.0,15.94,15.95,110415.0,16.0,16.0,15.94,15.95,110415.0
2015-08-03 10:20:00,15.96,15.98,15.94,15.95,35805.0,15.96,15.98,15.94,15.95,35805.0
2015-08-03 10:25:00,15.94,15.96,15.93,15.96,57495.0,15.94,15.96,15.93,15.96,57495.0
2015-08-03 10:30:00,15.95,15.95,15.9,15.91,81810.0,15.95,15.95,15.9,15.91,81810.0
2015-08-03 10:35:00,15.92,15.94,15.91,15.94,58500.0,15.92,15.94,15.91,15.94,58500.0
2015-08-03 10:40:00,15.92,15.93,15.9,15.9,86775.0,15.92,15.93,15.9,15.9,86775.0
2015-08-03 10:45:00,15.9,15.92,15.88,15.91,111750.0,15.9,15.92,15.88,15.91,111750.0
2015-08-03 10:50:00,15.92,15.94,15.91,15.93,153270.0,15.92,15.94,15.91,15.93,153270.0
2015-08-03 10:55:00,15.94,15.94,15.91,15.91,60000.0,15.94,15.94,15.91,15.91,60000.0
2015-08-03 11:00:00,15.91,15.93,15.91,15.92,79500.0,15.91,15.93,15.91,15.92,79500.0
2015-08-03 11:05:00,15.91,15.92,15.91,15.92,66420.0,15.91,15.92,15.91,15.92,66420.0
2015-08-03 11:10:00,15.91,15.93,15.9,15.92,97125.0,15.91,15.93,15.9,15.92,97125.0
2015-08-03 11:15:00,15.92,15.93,15.92,15.92,22500.0,15.92,15.93,15.92,15.92,22500.0
2015-08-03 11:20:00,15.93,15.93,15.93,15.93,32820.0,15.93,15.93,15.93,15.93,32820.0
2015-08-03 11:25:00,15.92,15.93,15.92,15.93,29400.0,15.92,15.93,15.92,15.93,29400.0
2015-08-03 11:30:00,15.93,15.96,15.93,15.95,76155.0,15.93,15.96,15.93,15.95,76155.0
2015-08-03 11:35:00,15.96,15.97,15.95,15.97,23625.0,15.96,15.97,15.95,15.97,23625.0
2015-08-03 11:40:00,15.97,15.99,15.97,15.99,22500.0,15.97,15.99,15.97,15.99,22500.0
2015-08-03 11:45:00,15.99,16.0,15.98,15.99,103065.0,15.99,16.0,15.98,15.99,103065.0
2015-08-03 11:50:00,16.0,16.0,15.99,15.99,37770.0,16.0,16.0,15.99,15.99,37770.0
2015-08-03 11:55:00,15.99,15.99,15.99,15.99,15300.0,15.99,15.99,15.99,15.99,15300.0
2015-08-03 12:00:00,15.99,15.99,15.98,15.99,42345.0,15.99,15.99,15.98,15.99,42345.0
2015-08-03 12:05:00,15.98,16.0,15.98,16.0,36000.0,15.98,16.0,15.98,16.0,36000.0
2015-08-03 12:10:00,15.99,16.01,15.99,16.01,26850.0,15.99,16.01,15.99,16.01,26850.0
2015-08-03 12:15:00,16.0,16.01,15.99,16.01,61500.0,16.0,16.01,15.99,16.01,61500.0
2015-08-03 12:20:00,16.01,16.01,16.0,16.01,28500.0,16.01,16.01,16.0,16.01,28500.0
2015-08-03 12:25:00,16.01,16.02,16.0,16.01,49875.0,16.01,16.02,16.0,16.01,49875.0
2015-08-03 12:30:00,16.0,16.01,15.98,15.98,79215.0,16.0,16.01,15.98,15.98,79215.0
2015-08-03 12:35:00,15.98,16.0,15.98,15.99,196485.0,15.98,16.0,15.98,15.99,196485.0
2015-08-03 12:40:00,15.99,15.99,15.98,15.99,230295.0,15.99,15.99,15.98,15.99,230295.0
2015-08-03 12:45:00,15.98,15.99,15.97,15.99,425790.0,15.98,15.99,15.97,15.99,425790.0
2015-08-03 12:50:00,15.99,15.99,15.98,15.99,345930.0,15.99,15.99,15.98,15.99,345930.0
2015-08-03 12:55:00,15.98,15.99,15.97,15.98,105480.0,15.98,15.99,15.97,15.98,105480.0
2015-08-03 13:00:00,15.97,15.98,15.97,15.97,21000.0,15.97,15.98,15.97,15.97,21000.0
2015-08-03 13:05:00,15.98,15.98,15.96,15.97,153120.0,15.98,15.98,15.96,15.97,153120.0
2015-08-03 13:10:00,15.97,15.97,15.96,15.96,35340.0,15.97,15.97,15.96,15.96,35340.0
2015-08-03 13:15:00,15.97,15.97,15.97,15.97,6000.0,15.97,15.97,15.97,15.97,6000.0
2015-08-03 13:20:00,15.97,15.99,15.97,15.99,28500.0,15.97,15.99,15.97,15.99,28500.0
2015-08-03 13:25:00,15.99,16.0,15.98,16.0,64455.0,15.99,16.0,15.98,16.0,64455.0
2015-08-03 13:30:00,16.01,16.01,15.99,15.99,37500.0,16.01,16.01,15.99,15.99,37500.0
2015-08-03 13:35:00,16.0,16.02,16.0,16.02,18315.0,16.0,16.02,16.0,16.02,18315.0
2015-08-03 13:40:00,16.01,16.03,16.01,16.03,6000.0,16.01,16.03,16.01,16.03,6000.0
2015-08-03 13:45:00,16.02,16.05,16.02,16.05,60390.0,16.02,16.05,16.02,16.05,60390.0
2015-08-03 13:50:00,16.04,16.05,16.04,16.04,16500.0,16.04,16.05,16.04,16.04,16500.0
2015-08-03 13:55:00,16.04,16.05,16.04,16.05,119985.0,16.04,16.05,16.04,16.05,119985.0
2015-08-03 14:00:00,16.05,16.05,16.04,16.04,77745.0,16.05,16.05,16.04,16.04,77745.0
2015-08-03 14:05:00,16.05,16.05,16.04,16.04,104910.0,16.05,16.05,16.04,16.04,104910.0
2015-08-03 14:10:00,16.05,16.05,16.02,16.03,34350.0,16.05,16.05,16.02,16.03,34350.0
2015-08-03 14:15:00,16.02,16.04,16.02,16.03,52500.0,16.02,16.04,16.02,16.03,52500.0
2015-08-03 14:20:00,16.03,16.03,16.01,16.02,29820.0,16.03,16.03,16.01,16.02,29820.0
2015-08-03 14:25:00,16.02,16.02,16.02,16.02,37050.0,16.02,16.02,16.02,16.02,37050.0
2015-08-03 14:30:00,16.02,16.03,16.01,16.02,76095.0,16.02,16.03,16.01,16.02,76095.0
2015-08-03 14:35:00,16.02,16.03,16.02,16.03,20280.0,16.02,16.03,16.02,16.03,20280.0
2015-08-03 14:40:00,16.03,16.03,16.02,16.03,12000.0,16.03,16.03,16.02,16.03,12000.0
2015-08-03 14:45:00,16.03,16.03,16.01,16.02,57000.0,16.03,16.03,16.01,16.02,57000.0
2015-08-03 14:50:00,16.01,16.02,16.01,16.01,69750.0,16.01,16.02,16.01,16.01,69750.0
2015-08-03 14:55:00,16.01,16.01,15.98,15.99,45615.0,16.01,16.01,15.98,15.99,45615.0
2015-08-03 15:00:00,16.0,16.0,16.0,16.0,10500.0,16.0,16.0,16.0,16.0,10500.0
2015-08-03 15:05:00,16.0,16.01,15.99,16.0,55500.0,16.0,16.01,15.99,16.0,55500.0
2015-08-03 15:10:00,16.0,16.0,15.99,16.0,15000.0,16.0,16.0,15.99,16.0,15000.0
2015-08-03 15:15:00,16.0,16.01,15.99,16.01,36750.0,16.0,16.01,15.99,16.01,36750.0
2015-08-03 15:20:00,16.0,16.02,16.0,16.02,53805.0,16.0,16.02,16.0,16.02,53805.0
2015-08-03 15:25:00,16.01,16.02,16.01,16.02,30000.0,16.01,16.02,16.01,16.02,30000.0
2015-08-03 15:30:00,16.02,16.03,16.01,16.02,73980.0,16.02,16.03,16.01,16.02,73980.0
2015-08-03 15:35:00,16.01,16.05,16.01,16.04,73290.0,16.01,16.05,16.01,16.04,73290.0
2015-08-03 15:40:00,16.05,16.07,16.04,16.07,51120.0,16.05,16.07,16.04,16.07,51120.0
2015-08-03 15:45:00,16.07,16.08,16.06,16.08,277095.0,16.07,16.08,16.06,16.08,277095.0
2015-08-03 15:50:00,16.08,16.08,16.06,16.08,154845.0,16.08,16.08,16.06,16.08,154845.0
2015-08-03 15:55:00,16.08,16.1,16.07,16.1,465810.0,16.08,16.1,16.07,16.1,465810.0
2015-08-04 09:30:00,16.07,16.08,16.04,16.06,110580.0,16.07,16.08,16.04,16.06,110580.0
2015-08-04 09:35:00,16.07,16.07,16.06,16.07,4500.0,16.07,16.07,16.06,16.07,4500.0
2015-08-04 09:40:00,16.05,16.09,16.04,16.09,13500.0,16.05,16.09,16.04,16.09,13500.0
2015-08-04 09:45:00,16.07,16.08,16.05,16.07,42150.0,16.07,16.08,16.05,16.07,42150.0
2015-08-04 09:50:00,16.06,16.08,16.04,16.08,67140.0,16.06,16.08,16.04,16.08,67140.0
2015-08-04 09:55:00,16.08,16.08,16.06,16.06,36360.0,16.08,16.08,16.06,16.06,36360.0
2015-08-04 10:00:00,16.07,16.07,16.04,16.06,90750.0,16.07,16.07,16.04,16.06,90750.0
2015-08-04 10:05:00,16.06,16.07,16.06,16.07,49875.0,16.06,16.07,16.06,16.07,49875.0
2015-08-04 10:10:00,16.07,16.09,16.03,16.09,107970.0,16.07,16.09,16.03,16.09,107970.0
2015-08-04 10:15:00,16.08,16.09,16.08,16.09,22500.0,16.08,16.09,16.08,16.09,22500.0
2015-08-04 10:20:00,16.09,16.12,16.09,16.12,58500.0,16.09,16.12,16.09,16.12,58500.0
2015-08-04 10:25:00,16.12,16.15,16.11,16.14,91320.0,16.12,16.15,16.11,16.14,91320.0
2015-08-04 10:30:00,16.15,16.17,16.15,16.15,37500.0,16.15,16.17,16.15,16.15,37500.0
2015-08-04 10:35:00,16.16,16.16,16.14,16.15,234000.0,16.16,16.16,16.14,16.15,234000.0
2015-08-04 10:40:00,16.15,16.15,16.13,16.14,154785.0,16.15,16.15,16.13,16.14,154785.0
2015-08-04 10:45:00,16.14,16.16,16.14,16.15,144750.0,16.14,16.16,16.14,16.15,144750.0
2015-08-04 10:50:00,16.15,16.15,16.15,16.15,127500.0,16.15,16.15,16.15,16.15,127500.0
2015-08-04 10:55:00,16.15,16.15,16.12,16.13,91890.0,16.15,16.15,16.12,16.13,91890.0
2015-08-04 11:00:00,16.13,16.16,16.12,16.14,28500.0,16.13,16.16,16.12,16.14,28500.0
2015-08-04 11:05:00,16.15,16.15,16.14,16.15,71250.0,16.15,16.15,16.14,16.15,71250.0
2015-08-04 11:10:00,16.15,16.16,16.14,16.16,90000.0,16.15,16.16,16.14,16.16,90000.0
2015-08-04 11:15:00,16.16,16.17,16.12,16.14,35970.0,16.16,16.17,16.12,16.14,35970.0
2015-08-04 11:20:00,16.13,16.13,16.12,16.13,24150.0,16.13,16.13,16.12,16.13,24150.0
2015-08-04 11:25:00,16.13,16.13,16.11,16.12,92625.0,16.13,16.13,16.11,16.12,92625.0
2015-08-04 11:30:00,16.12,16.13,16.12,16.13,25305.0,16.12,16.13,16.12,16.13,25305.0
2015-08-04 11:35:00,16.14,16.14,16.13,16.14,10710.0,16.14,16.14,16.13,16.14,10710.0
2015-08-04 11:40:00,16.14,16.15,16.14,16.14,28635.0,16.14,16.15,16.14,16.14,28635.0
2015-08-04 11:45:00,16.14,16.15,16.12,16.12,51750.0,16.14,16.15,16.12,16.12,51750.0
2015-08-04 11:50:00,16.12,16.13,16.12,16.13,12750.0,16.12,16.13,16.12,16.13,12750.0
2015-08-04 11:55:00,16.13,16.14,16.12,16.13,57840.0,16.13,16.14,16.12,16.13,57840.0
2015-08-04 12:00:00,16.13,16.14,16.12,16.14,61635.0,16.13,16.14,16.12,16.14,61635.0
2015-08-04 12:05:00,16.14,16.17,16.14,16.16,129000.0,16.14,16.17,16.14,16.16,129000.0
2015-08-04 12:10:00,16.16,16.17,16.16,16.17,18000.0,16.16,16.17,16.16,16.17,18000.0
2015-08-04 12:15:00,16.17,16.18,16.16,16.18,20205.0,16.17,16.18,16.16,16.18,20205.0
2015-08-04 12:20:00,16.18,16.18,16.18,16.18,15780.0,16.18,16.18,16.18,16.18,15780.0
2015-08-04 12:25:00,16.18,16.19,16.18,16.19,90255.0,16.18,16.19,16.18,16.19,90255.0
2015-08-04 12:30:00,16.19,16.19,16.17,16.19,38295.0,16.19,16.19,16.17,16.19,38295.0
2015-08-04 12:35:00,16.18,16.19,16.18,16.19,51750.0,16.18,16.19,16.18,16.19,51750.0
2015-08-04 12:40:00,16.19,16.19,16.17,16.18,61065.0,16.19,16.19,16.17,16.18,61065.0
2015-08-04 12:45:00,16.18,16.2,16.18,16.2,56790.0,16.18,16.2,16.18,16.2,56790.0
2015-08-04 12:50:00,16.19,16.19,16.18,16.18,13500.0,16.19,16.19,16.18,16.18,13500.0
2015-08-04 12:55:00,16.18,16.19,16.17,16.18,25500.0,16.18,16.19,16.17,16.18,25500.0
2015-08-04 13:00:00,16.18,16.18,16.15,16.17,39000.0,16.18,16.18,16.15,16.17,39000.0
2015-08-04 13:05:00,16.16,16.18,16.16,16.18,24000.0,16.16,16.18,16.16,16.18,24000.0
2015-08-04 13:10:00,16.18,16.19,16.18,16.18,63180.0,16.18,16.19,16.18,16.18,63180.0
2015-08-04 13:15:00,16.18,16.2,16.18,16.19,20685.0,16.18,16.2,16.18,16.19,20685.0
2015-08-04 13:20:00,16.18,16.18,16.17,16.18,13500.0,16.18,16.18,16.17,16.18,13500.0
2015-08-04 13:25:00,16.19,16.2,16.19,16.19,33780.0,16.19,16.2,16.19,16.19,33780.0
2015-08-04 13:30:00,16.2,16.21,16.2,16.21,145695.0,16.2,16.21,16.2,16.21,145695.0
2015-08-04 13:35:00,16.21,16.21,16.19,16.19,22500.0,16.21,16.21,16.19,16.19,22500.0
2015-08-04 13:40:00,16.19,16.2,16.19,16.2,19500.0,16.19,16.2,16.19,16.2,19500.0
2015-08-04 13:45:00,16.2,16.2,16.19,16.19,27000.0,16.2,16.2,16.19,16.19,27000.0
2015-08-04 13:50:00,16.19,16.19,16.18,16.18,40500.0,16.19,16.19,16.18,16.18,40500.0
2015-08-04 13:55:00,16.18,16.18,16.17,16.17,13500.0,16.18,16.18,16.17,16.17,13500.0
2015-08-04 14:00:00,16.17,16.18,16.17,16.18,9000.0,16.17,16.18,16.17,16.18,9000.0
2015-08-04 14:05:00,16.17,16.17,16.14,16.15,68865.0,16.17,16.17,16.14,16.15,68865.0
2015-08-04 14:10:00,16.14,16.15,16.14,16.15,103200.0,16.14,16.15,16.14,16.15,103200.0
2015-08-04 14:15:00,16.15,16.16,16.15,16.15,64875.0,16.15,16.16,16.15,16.15,64875.0
2015-08-04 14:20:00,16.15,16.16,16.15,16.15,107580.0,16.15,16.16,16.15,16.15,107580.0
2015-08-04 14:25:00,16.15,16.16,16.14,16.16,28665.0,16.15,16.16,16.14,16.16,28665.0
2015-08-04 14:30:00,16.15,16.17,16.15,16.17,53265.0,16.15,16.17,16.15,16.17,53265.0
2015-08-04 14:35:00,16.17,16.2,16.17,16.19,16710.0,16.17,16.2,16.17,16.19,16710.0
2015-08-04 14:40:00,16.19,16.2,16.19,16.2,16500.0,16.19,16.2,16.19,16.2,16500.0
2015-08-04 14:45:00,16.2,16.21,16.2,16.21,54450.0,16.2,16.21,16.2,16.21,54450.0
2015-08-04 14:50:00,16.21,16.21,16.2,16.21,54135.0,16.21,16.21,16.2,16.21,54135.0
2015-08-04 14:55:00,16.21,16.21,16.2,16.21,34530.0,16.21,16.21,16.2,16.21,34530.0
2015-08-04 15:00:00,16.21,16.22,16.21,16.21,56430.0,16.21,16.22,16.21,16.21,56430.0
2015-08-04 15:05:00,16.21,16.22,16.21,16.22,39000.0,16.21,16.22,16.21,16.22,39000.0
2015-08-04 15:10:00,16.22,16.22,16.2,16.2,39525.0,16.22,16.22,16.2,16.2,39525.0
2015-08-04 15:15:00,16.21,16.22,16.21,16.21,19035.0,16.21,16.22,16.21,16.21,19035.0
2015-08-04 15:20:00,16.21,16.22,16.21,16.22,36045.0,16.21,16.22,16.21,16.22,36045.0
2015-08-04 15:25:00,16.22,16.23,16.22,16.23,93930.0,16.22,16.23,16.22,16.23,93930.0
2015-08-04 15:30:00,16.22,16.24,16.22,16.23,179490.0,16.22,16.24,16.22,16.23,179490.0
2015-08-04 15:35:00,16.23,16.23,16.22,16.22,97755.0,16.23,16.23,16.22,16.22,97755.0
2015-08-04 15:40:00,16.22,16.23,16.21,16.22,91500.0,16.22,16.23,16.21,16.22,91500.0
2015-08-04 15:45:00,16.22,16.23,16.21,16.22,75270.0,16.22,16.23,16.21,16.22,75270.0
2015-08-04 15:50:00,16.22,16.23,16.22,16.23,155370.0,16.22,16.23,16.22,16.23,155370.0
2015-08-04 15:55:00,16.23,16.24,16.22,16.23,397380.0,16.23,16.24,16.22,16.23,397380.0
2015-08-05 09:30:00,16.33,16.33,16.22,16.24,133320.0,16.33,16.33,16.22,16.24,133320.0
2015-08-05 09:35:00,16.23,16.3,16.23,16.28,224280.0,16.23,16.3,16.23,16.28,224280.0
2015-08-05 09:40:00,16.3,16.33,16.29,16.3,132240.0,16.3,16.33,16.29,16.3,132240.0
2015-08-05 09:45:00,16.29,16.34,16.29,16.34,79185.0,16.29,16.34,16.29,16.34,79185.0
2015-08-05 09:50:00,16.34,16.35,16.33,16.33,43500.0,16.34,16.35,16.33,16.33,43500.0
2015-08-05 09:55:00,16.33,16.34,16.31,16.31,15675.0,16.33,16.34,16.31,16.31,15675.0
2015-08-05 10:00:00,16.31,16.32,16.28,16.28,118200.0,16.31,16.32,16.28,16.28,118200.0
2015-08-05 10:05:00,16.29,16.3,16.28,16.29,18180.0,16.29,16.3,16.28,16.29,18180.0
2015-08-05 10:10:00,16.28,16.3,16.28,16.29,25500.0,16.28,16.3,16.28,16.29,25500.0
2015-08-05 10:15:00,16.29,16.3,16.29,16.3,19500.0,16.29,16.3,16.29,16.3,19500.0
2015-08-05 10:20:00,16.3,16.31,16.29,16.3,42435.0,16.3,16.31,16.29,16.3,42435.0
2015-08-05 10:25:00,16.31,16.31,16.3,16.31,15000.0,16.31,16.31,16.3,16.31,15000.0
2015-08-05 10:30:00,16.31,16.32,16.3,16.3,55500.0,16.31,16.32,16.3,16.3,55500.0
2015-08-05 10:35:00,16.31,16.31,16.3,16.3,57885.0,16.31,16.31,16.3,16.3,57885.0
2015-08-05 10:40:00,16.3,16.3,16.29,16.3,54420.0,16.3,16.3,16.29,16.3,54420.0
2015-08-05 10:45:00,16.29,16.31,16.29,16.3,28500.0,16.29,16.31,16.29,16.3,28500.0
2015-08-05 10:50:00,16.31,16.33,16.3,16.33,60975.0,16.31,16.33,16.3,16.33,60975.0
2015-08-05 10:55:00,16.33,16.33,16.32,16.33,91860.0,16.33,16.33,16.32,16.33,91860.0
2015-08-05 11:00:00,16.33,16.35,16.33,16.33,62610.0,16.33,16.35,16.33,16.33,62610.0
2015-08-05 11:05:00,16.34,16.35,16.33,16.34,42045.0,16.34,16.35,16.33,16.34,42045.0
2015-08-05 11:10:00,16.35,16.35,16.34,16.35,34425.0,16.35,16.35,16.34,16.35,34425.0
2015-08-05 11:15:00,16.35,16.36,16.35,16.36,16500.0,16.35,16.36,16.35,16.36,16500.0
2015-08-05 11:20:00,16.36,16.36,16.34,16.35,55500.0,16.36,16.36,16.34,16.35,55500.0
2015-08-05 11:25:00,16.35,16.35,16.34,16.35,21000.0,16.35,16.35,16.34,16.35,21000.0
2015-08-05 11:30:00,16.35,16.37,16.35,16.37,81705.0,16.35,16.37,16.35,16.37,81705.0
2015-08-05 11:35:00,16.37,16.37,16.36,16.36,12000.0,16.37,16.37,16.36,16.36,12000.0
2015-08-05 11:40:00,16.36,16.37,16.36,16.37,18000.0,16.36,16.37,16.36,16.37,18000.0
2015-08-05 11:45:00,16.37,16.37,16.36,16.36,61665.0,16.37,16.37,16.36,16.36,61665.0
2015-08-05 11:50:00,16.37,16.38,16.37,16.38,47250.0,16.37,16.38,16.37,16.38,47250.0
2015-08-05 11:55:00,16.38,16.38,16.35,16.36,49545.0,16.38,16.38,16.35,16.36,49545.0
2015-08-05 12:00:00,16.34,16.35,16.33,16.35,33330.0,16.34,16.35,16.33,16.35,33330.0
2015-08-05 12:05:00,16.36,16.36,16.36,16.36,30000.0,16.36,16.36,16.36,16.36,30000.0
2015-08-05 12:10:00,16.36,16.37,16.36,16.37,35250.0,16.36,16.37,16.36,16.37,35250.0
2015-08-05 12:15:00,16.37,16.37,16.35,16.35,21675.0,16.37,16.37,16.35,16.35,21675.0
2015-08-05 12:20:00,16.34,16.35,16.33,16.33,33555.0,16.34,16.35,16.33,16.33,33555.0
2015-08-05 12:25:00,16.33,16.33,16.31,16.32,53310.0,16.33,16.33,16.31,16.32,53310.0
2015-08-05 12:30:00,16.31,16.31,16.31,16.31,55440.0,16.31,16.31,16.31,16.31,55440.0
2015-08-05 12:35:00,16.31,16.33,16.31,16.31,45420.0,16.31,16.33,16.31,16.31,45420.0
2015-08-05 12:40:00,16.31,16.32,16.29,16.32,63000.0,16.31,16.32,16.29,16.32,63000.0
2015-08-05 12:45:00,16.32,16.32,16.31,16.32,77715.0,16.32,16.32,16.31,16.32,77715.0
2015-08-05 12:50:00,16.31,16.31,16.31,16.31,84000.0,16.31,16.31,16.31,16.31,84000.0
2015-08-05 12:55:00,16.31,16.32,16.3,16.3,112185.0,16.31,16.32,16.3,16.3,112185.0
2015-08-05 13:00:00,16.3,16.3,16.29,16.3,48585.0,16.3,16.3,16.29,16.3,48585.0
2015-08-05 13:05:00,16.29,16.3,16.29,16.3,30645.0,16.29,16.3,16.29,16.3,30645.0
2015-08-05 13:10:00,16.3,16.31,16.29,16.31,63000.0,16.3,16.31,16.29,16.31,63000.0
2015-08-05 13:15:00,16.32,16.32,16.3,16.3,31500.0,16.32,16.32,16.3,16.3,31500.0
2015-08-05 13:20:00,16.3,16.31,16.3,16.31,7500.0,16.3,16.31,16.3,16.31,7500.0
2015-08-05 13:25:00,16.31,16.32,16.3,16.32,25215.0,16.31,16.32,16.3,16.32,25215.0
2015-08-05 13:30:00,16.32,16.32,16.31,16.32,40500.0,16.32,16.32,16.31,16.32,40500.0
2015-08-05 13:35:00,16.33,16.34,16.32,16.32,46995.0,16.33,16.34,16.32,16.32,46995.0
2015-08-05 13:40:00,16.33,16.34,16.33,16.34,19500.0,16.33,16.34,16.33,16.34,19500.0
2015-08-05 13:45:00,16.34,16.35,16.34,16.34,19530.0,16.34,16.35,16.34,16.34,19530.0
2015-08-05 13:50:00,16.35,16.35,16.33,16.33,40500.0,16.35,16.35,16.33,16.33,40500.0
2015-08-05 13:55:00,16.33,16.36,16.33,16.35,37110.0,16.33,16.36,16.33,16.35,37110.0
2015-08-05 14:00:00,16.35,16.35,16.34,16.35,96000.0,16.35,16.35,16.34,16.35,96000.0
2015-08-05 14:05:00,16.35,16.35,16.32,16.32,62100.0,16.35,16.35,16.32,16.32,62100.0
2015-08-05 14:10:00,16.31,16.32,16.31,16.32,57930.0,16.31,16.32,16.31,16.32,57930.0
2015-08-05 14:15:00,16.31,16.31,16.3,16.31,102000.0,16.31,16.31,16.3,16.31,102000.0
2015-08-05 14:20:00,16.31,16.31,16.29,16.3,223800.0,16.31,16.31,16.29,16.3,223800.0
2015-08-05 14:25:00,16.3,16.3,16.29,16.3,30630.0,16.3,16.3,16.29,16.3,30630.0
2015-08-05 14:30:00,16.3,16.3,16.3,16.3,61890.0,16.3,16.3,16.3,16.3,61890.0
2015-08-05 14:35:00,16.3,16.31,16.3,16.31,13500.0,16.3,16.31,16.3,16.31,13500.0
2015-08-05 14:40:00,16.31,16.31,16.28,16.28,51870.0,16.31,16.31,16.28,16.28,51870.0
2015-08-05 14:45:00,16.29,16.3,16.29,16.29,16500.0,16.29,16.3,16.29,16.29,16500.0
2015-08-05 14:50:00,16.29,16.3,16.29,16.3,48000.0,16.29,16.3,16.29,16.3,48000.0
2015-08-05 14:55:00,16.29,16.29,16.27,16.27,65175.0,16.29,16.29,16.27,16.27,65175.0
2015-08-05 15:00:00,16.27,16.28,16.27,16.28,232995.0,16.27,16.28,16.27,16.28,232995.0
2015-08-05 15:05:00,16.28,16.29,16.27,16.28,63555.0,16.28,16.29,16.27,16.28,63555.0
2015-08-05 15:10:00,16.28,16.31,16.28,16.3,66090.0,16.28,16.31,16.28,16.3,66090.0
2015-08-05 15:15:00,16.3,16.3,16.29,16.29,67500.0,16.3,16.3,16.29,16.29,67500.0
2015-08-05 15:20:00,16.3,16.3,16.29,16.3,40500.0,16.3,16.3,16.29,16.3,40500.0
2015-08-05 15:25:00,16.3,16.31,16.29,16.3,74430.0,16.3,16.31,16.29,16.3,74430.0
2015-08-05 15:30:00,16.3,16.3,16.29,16.3,67965.0,16.3,16.3,16.29,16.3,67965.0
2015-08-05 15:35:00,16.29,16.29,16.28,16.28,82500.0,16.29,16.29,16.28,16.28,82500.0
2015-08-05 15:40:00,16.28,16.3,16.28,16.29,83190.0,16.28,16.3,16.28,16.29,83190.0
2015-08-05 15:45:00,16.29,16.3,16.28,16.29,116280.0,16.29,16.3,16.28,16.29,116280.0
2015-08-05 15:50:00,16.29,16.29,16.28,16.28,163740.0,16.29,16.29,16.28,16.28,163740.0
2015-08-05 15:55:00,16.28,16.29,16.27,16.28,403320.0,16.28,16.29,16.27,16.28,403320.0
2015-08-06 09:30:00,16.28,16.34,16.26,16.31,105015.0,16.28,16.34,16.26,16.31,105015.0
2015-08-06 09:35:00,16.26,16.26,16.22,16.22,100500.0,16.26,16.26,16.22,16.22,100500.0
2015-08-06 09:40:00,16.24,16.26,16.22,16.25,27000.0,16.24,16.26,16.22,16.25,27000.0
2015-08-06 09:45:00,16.24,16.28,16.24,16.26,66330.0,16.24,16.28,16.24,16.26,66330.0
2015-08-06 09:50:00,16.24,16.25,16.21,16.24,53340.0,16.24,16.25,16.21,16.24,53340.0
2015-08-06 09:55:00,16.22,16.22,16.22,16.22,22500.0,16.22,16.22,16.22,16.22,22500.0
2015-08-06 10:00:00,16.21,16.24,16.21,16.24,42150.0,16.21,16.24,16.21,16.24,42150.0
2015-08-06 10:05:00,16.25,16.26,16.24,16.26,10875.0,16.25,16.26,16.24,16.26,10875.0
2015-08-06 10:10:00,16.26,16.28,16.24,16.26,60375.0,16.26,16.28,16.24,16.26,60375.0
2015-08-06 10:15:00,16.26,16.27,16.25,16.25,6000.0,16.26,16.27,16.25,16.25,6000.0
2015-08-06 10:20:00,16.21,16.22,16.2,16.2,25500.0,16.21,16.22,16.2,16.2,25500.0
2015-08-06 10:25:00,16.2,16.22,16.18,16.19,211950.0,16.2,16.22,16.18,16.19,211950.0
2015-08-06 10:30:00,16.18,16.2,16.17,16.2,129285.0,16.18,16.2,16.17,16.2,129285.0
2015-08-06 10:35:00,16.19,16.21,16.19,16.2,38790.0,16.19,16.21,16.19,16.2,38790.0
2015-08-06 10:40:00,16.19,16.23,16.19,16.22,97500.0,16.19,16.23,16.19,16.22,97500.0
2015-08-06 10:45:00,16.22,16.22,16.19,16.2,126270.0,16.22,16.22,16.19,16.2,126270.0
2015-08-06 10:50:00,16.19,16.21,16.19,16.21,36525.0,16.19,16.21,16.19,16.21,36525.0
2015-08-06 10:55:00,16.21,16.24,16.21,16.24,40800.0,16.21,16.24,16.21,16.24,40800.0
2015-08-06 11:00:00,16.24,16.24,16.21,16.21,48390.0,16.24,16.24,16.21,16.21,48390.0
2015-08-06 11:05:00,16.21,16.21,16.19,16.2,47850.0,16.21,16.21,16.19,16.2,47850.0
2015-08-06 11:10:00,16.19,16.21,16.19,16.2,50805.0,16.19,16.21,16.19,16.2,50805.0
2015-08-06 11:15:00,16.2,16.22,16.2,16.21,60000.0,16.2,16.22,16.2,16.21,60000.0
2015-08-06 11:20:00,16.21,16.21,16.2,16.21,31500.0,16.21,16.21,16.2,16.21,31500.0
2015-08-06 11:25:00,16.21,16.21,16.18,16.2,48675.0,16.21,16.21,16.18,16.2,48675.0
2015-08-06 11:30:00,16.19,16.2,16.15,16.15,88200.0,16.19,16.2,16.15,16.15,88200.0
2015-08-06 11:35:00,16.15,16.16,16.13,16.13,108090.0,16.15,16.16,16.13,16.13,108090.0
2015-08-06 11:40:00,16.12,16.13,16.11,16.12,43140.0,16.12,16.13,16.11,16.12,43140.0
2015-08-06 11:45:00,16.12,16.14,16.09,16.14,65115.0,16.12,16.14,16.09,16.14,65115.0
2015-08-06 11:50:00,16.14,16.15,16.12,16.12,55500.0,16.14,16.15,16.12,16.12,55500.0
2015-08-06 11:55:00,16.11,16.11,16.06,16.06,23055.0,16.11,16.11,16.06,16.06,23055.0
2015-08-06 12:00:00,16.06,16.09,16.06,16.09,58500.0,16.06,16.09,16.06,16.09,58500.0
2015-08-06 12:05:00,16.09,16.1,16.07,16.08,27000.0,16.09,16.1,16.07,16.08,27000.0
2015-08-06 12:10:00,16.09,16.09,16.05,16.07,63375.0,16.09,16.09,16.05,16.07,63375.0
2015-08-06 12:15:00,16.07,16.07,16.04,16.05,40650.0,16.07,16.07,16.04,16.05,40650.0
2015-08-06 12:20:00,16.04,16.07,16.04,16.07,53115.0,16.04,16.07,16.04,16.07,53115.0
2015-08-06 12:25:00,16.06,16.09,16.06,16.08,30090.0,16.06,16.09,16.06,16.08,30090.0
2015-08-06 12:30:00,16.09,16.1,16.08,16.08,60150.0,16.09,16.1,16.08,16.08,60150.0
2015-08-06 12:35:00,16.08,16.08,16.05,16.05,31245.0,16.08,16.08,16.05,16.05,31245.0
2015-08-06 12:40:00,16.04,16.07,16.04,16.05,51225.0,16.04,16.07,16.04,16.05,51225.0
2015-08-06 12:45:00,16.06,16.07,16.05,16.06,13935.0,16.06,16.07,16.05,16.06,13935.0
2015-08-06 12:50:00,16.06,16.08,16.06,16.07,44745.0,16.06,16.08,16.06,16.07,44745.0
2015-08-06 12:55:00,16.07,16.07,16.05,16.05,31500.0,16.07,16.07,16.05,16.05,31500.0
2015-08-06 13:00:00,16.05,16.11,16.05,16.1,116295.0,16.05,16.11,16.05,16.1,116295.0
2015-08-06 13:05:00,16.11,16.11,16.09,16.09,7500.0,16.11,16.11,16.09,16.09,7500.0
2015-08-06 13:10:00,16.09,16.12,16.09,16.11,84075.0,16.09,16.12,16.09,16.11,84075.0
2015-08-06 13:15:00,16.13,16.13,16.12,16.13,73950.0,16.13,16.13,16.12,16.13,73950.0
2015-08-06 13:20:00,16.13,16.16,16.13,16.15,111420.0,16.13,16.16,16.13,16.15,111420.0
2015-08-06 13:25:00,16.16,16.17,16.15,16.16,31500.0,16.16,16.17,16.15,16.16,31500.0
2015-08-06 13:30:00,16.16,16.17,16.16,16.16,27000.0,16.16,16.17,16.16,16.16,27000.0
2015-08-06 13:35:00,16.16,16.17,16.14,16.14,32355.0,16.16,16.17,16.14,16.14,32355.0
2015-08-06 13:40:00,16.15,16.16,16.14,16.16,25500.0,16.15,16.16,16.14,16.16,25500.0
2015-08-06 13:45:00,16.16,16.18,16.16,16.18,39405.0,16.16,16.18,16.16,16.18,39405.0
2015-08-06 13:50:00,16.18,16.18,16.14,16.14,38250.0,16.18,16.18,16.14,16.14,38250.0
2015-08-06 13:55:00,16.13,16.13,16.11,16.13,22500.0,16.13,16.13,16.11,16.13,22500.0
2015-08-06 14:00:00,16.12,16.12,16.09,16.09,62400.0,16.12,16.12,16.09,16.09,62400.0
2015-08-06 14:05:00,16.09,16.12,16.09,16.1,31500.0,16.09,16.12,16.09,16.1,31500.0
2015-08-06 14:10:00,16.1,16.11,16.1,16.11,8355.0,16.1,16.11,16.1,16.11,8355.0
2015-08-06 14:15:00,16.1,16.12,16.09,16.1,76500.0,16.1,16.12,16.09,16.1,76500.0
2015-08-06 14:20:00,16.09,16.11,16.09,16.1,25500.0,16.09,16.11,16.09,16.1,25500.0
2015-08-06 14:25:00,16.09,16.1,16.09,16.1,41535.0,16.09,16.1,16.09,16.1,41535.0
2015-08-06 14:30:00,16.1,16.12,16.1,16.12,67200.0,16.1,16.12,16.1,16.12,67200.0
2015-08-06 14:35:00,16.11,16.12,16.11,16.12,19500.0,16.11,16.12,16.11,16.12,19500.0
2015-08-06 14:40:00,16.12,16.13,16.12,16.13,39000.0,16.12,16.13,16.12,16.13,39000.0
2015-08-06 14:45:00,16.13,16.13,16.12,16.13,29340.0,16.13,16.13,16.12,16.13,29340.0
2015-08-06 14:50:00,16.13,16.13,16.12,16.12,18000.0,16.13,16.13,16.12,16.12,18000.0
2015-08-06 14:55:00,16.13,16.13,16.09,16.1,52500.0,16.13,16.13,16.09,16.1,52500.0
2015-08-06 15:00:00,16.09,16.1,16.09,16.1,48000.0,16.09,16.1,16.09,16.1,48000.0
2015-08-06 15:05:00,16.09,16.12,16.09,16.1,253875.0,16.09,16.12,16.09,16.1,253875.0
2015-08-06 15:10:00,16.1,16.11,16.1,16.11,30000.0,16.1,16.11,16.1,16.11,30000.0
2015-08-06 15:15:00,16.09,16.1,16.09,16.09,34500.0,16.09,16.1,16.09,16.09,34500.0
2015-08-06 15:20:00,16.09,16.1,16.06,16.07,43500.0,16.09,16.1,16.06,16.07,43500.0
2015-08-06 15:25:00,16.07,16.08,16.06,16.06,21000.0,16.07,16.08,16.06,16.06,21000.0
2015-08-06 15:30:00,16.06,16.08,16.06,16.07,59325.0,16.06,16.08,16.06,16.07,59325.0
2015-08-06 15:35:00,16.07,16.08,16.06,16.08,27000.0,16.07,16.08,16.06,16.08,27000.0
2015-08-06 15:40:00,16.08,16.08,16.06,16.06,73050.0,16.08,16.08,16.06,16.06,73050.0
2015-08-06 15:45:00,16.07,16.09,16.06,16.09,54795.0,16.07,16.09,16.06,16.09,54795.0
2015-08-06 15:50:00,16.08,16.09,16.07,16.09,93120.0,16.08,16.09,16.07,16.09,93120.0
2015-08-06 15:55:00,16.09,16.1,16.07,16.08,247245.0,16.09,16.1,16.07,16.08,247245.0
2015-08-07 09:30:00,16.13,16.17,16.09,16.09,159150.0,16.13,16.17,16.09,16.09,159150.0
2015-08-07 09:35:00,16.09,16.16,16.09,16.14,46500.0,16.09,16.16,16.09,16.14,46500.0
2015-08-07 09:40:00,16.13,16.15,16.1,16.13,69390.0,16.13,16.15,16.1,16.13,69390.0
2015-08-07 09:45:00,16.11,16.11,16.06,16.08,127170.0,16.11,16.11,16.06,16.08,127170.0
2015-08-07 09:50:00,16.08,16.11,16.08,16.1,120000.0,16.08,16.11,16.08,16.1,120000.0
2015-08-07 09:55:00,16.09,16.1,16.08,16.09,26430.0,16.09,16.1,16.08,16.09,26430.0
2015-08-07 10:00:00,16.07,16.11,16.07,16.11,89805.0,16.07,16.11,16.07,16.11,89805.0
2015-08-07 10:05:00,16.09,16.16,16.09,16.16,18000.0,16.09,16.16,16.09,16.16,18000.0
2015-08-07 10:10:00,16.15,16.17,16.14,16.14,36840.0,16.15,16.17,16.14,16.14,36840.0
2015-08-07 10:15:00,16.16,16.16,16.08,16.1,78060.0,16.16,16.16,16.08,16.1,78060.0
2015-08-07 10:20:00,16.09,16.09,16.05,16.08,75105.0,16.09,16.09,16.05,16.08,75105.0
2015-08-07 10:25:00,16.07,16.1,16.07,16.1,94305.0,16.07,16.1,16.07,16.1,94305.0
2015-08-07 10:30:00,16.1,16.13,16.1,16.12,22080.0,16.1,16.13,16.1,16.12,22080.0
2015-08-07 10:35:00,16.11,16.16,16.11,16.16,18000.0,16.11,16.16,16.11,16.16,18000.0
2015-08-07 10:40:00,16.16,16.16,16.14,16.14,30000.0,16.16,16.16,16.14,16.14,30000.0
2015-08-07 10:45:00,16.14,16.16,16.14,16.16,16500.0,16.14,16.16,16.14,16.16,16500.0
2015-08-07 10:50:00,16.17,16.17,16.15,16.15,15000.0,16.17,16.17,16.15,16.15,15000.0
2015-08-07 10:55:00,16.15,16.16,16.14,16.14,19500.0,16.15,16.16,16.14,16.14,19500.0
2015-08-07 11:00:00,16.14,16.16,16.13,16.13,35010.0,16.14,16.16,16.13,16.13,35010.0
2015-08-07 11:05:00,16.12,16.14,16.1,16.1,44925.0,16.12,16.14,16.1,16.1,44925.0
2015-08-07 11:10:00,16.1,16.13,16.1,16.13,71400.0,16.1,16.13,16.1,16.13,71400.0
2015-08-07 11:15:00,16.12,16.14,16.11,16.13,48000.0,16.12,16.14,16.11,16.13,48000.0
2015-08-07 11:20:00,16.12,16.12,16.11,16.11,18750.0,16.12,16.12,16.11,16.11,18750.0
2015-08-07 11:25:00,16.1,16.11,16.1,16.1,21000.0,16.1,16.11,16.1,16.1,21000.0
2015-08-07 11:30:00,16.1,16.1,16.07,16.08,33750.0,16.1,16.1,16.07,16.08,33750.0
2015-08-07 11:35:00,16.07,16.07,16.04,16.04,30000.0,16.07,16.07,16.04,16.04,30000.0
2015-08-07 11:40:00,16.03,16.06,16.03,16.04,71595.0,16.03,16.06,16.03,16.04,71595.0
2015-08-07 11:45:00,16.03,16.05,16.03,16.05,42000.0,16.03,16.05,16.03,16.05,42000.0
2015-08-07 11:50:00,16.05,16.06,16.04,16.06,30075.0,16.05,16.06,16.04,16.06,30075.0
2015-08-07 11:55:00,16.05,16.1,16.05,16.1,75255.0,16.05,16.1,16.05,16.1,75255.0
2015-08-07 12:00:00,16.1,16.12,16.1,16.12,31500.0,16.1,16.12,16.1,16.12,31500.0
2015-08-07 12:05:00,16.11,16.11,16.11,16.11,6000.0,16.11,16.11,16.11,16.11,6000.0
2015-08-07 12:10:00,16.11,16.13,16.11,16.13,22500.0,16.11,16.13,16.11,16.13,22500.0
2015-08-07 12:15:00,16.13,16.14,16.12,16.14,38220.0,16.13,16.14,16.12,16.14,38220.0
2015-08-07 12:20:00,16.13,16.14,16.11,16.14,54000.0,16.13,16.14,16.11,16.14,54000.0
2015-08-07 12:25:00,16.14,16.16,16.14,16.14,43500.0,16.14,16.16,16.14,16.14,43500.0
2015-08-07 12:30:00,16.15,16.15,16.14,16.14,27000.0,16.15,16.15,16.14,16.14,27000.0
2015-08-07 12:35:00,16.14,16.17,16.14,16.17,39540.0,16.14,16.17,16.14,16.17,39540.0
2015-08-07 12:40:00,16.15,16.19,16.15,16.19,58395.0,16.15,16.19,16.15,16.19,58395.0
2015-08-07 12:45:00,16.18,16.19,16.18,16.18,22500.0,16.18,16.19,16.18,16.18,22500.0
2015-08-07 12:50:00,16.19,16.2,16.19,16.19,31500.0,16.19,16.2,16.19,16.19,31500.0
2015-08-07 12:55:00,16.19,16.2,16.15,16.15,159000.0,16.19,16.2,16.15,16.15,159000.0
2015-08-07 13:00:00,16.15,16.18,16.15,16.18,91860.0,16.15,16.18,16.15,16.18,91860.0
2015-08-07 13:05:00,16.17,16.18,16.15,16.18,53010.0,16.17,16.18,16.15,16.18,53010.0
2015-08-07 13:10:00,16.18,16.18,16.16,16.17,18000.0,16.18,16.18,16.16,16.17,18000.0
2015-08-07 13:15:00,16.18,16.2,16.16,16.18,71415.0,16.18,16.2,16.16,16.18,71415.0
2015-08-07 13:20:00,16.2,16.2,16.16,16.18,70305.0,16.2,16.2,16.16,16.18,70305.0
2015-08-07 13:25:00,16.18,16.19,16.16,16.16,24150.0,16.18,16.19,16.16,16.16,24150.0
2015-08-07 13:30:00,16.17,16.19,16.17,16.18,25500.0,16.17,16.19,16.17,16.18,25500.0
2015-08-07 13:35:00,16.19,16.22,16.19,16.22,46530.0,16.19,16.22,16.19,16.22,46530.0
2015-08-07 13:40:00,16.21,16.23,16.2,16.21,63210.0,16.21,16.23,16.2,16.21,63210.0
2015-08-07 13:45:00,16.21,16.23,16.2,16.22,78000.0,16.21,16.23,16.2,16.22,78000.0
2015-08-07 13:50:00,16.23,16.23,16.21,16.22,37500.0,16.23,16.23,16.21,16.22,37500.0
2015-08-07 13:55:00,16.22,16.23,16.21,16.23,36000.0,16.22,16.23,16.21,16.23,36000.0
2015-08-07 14:00:00,16.23,16.23,16.21,16.21,24000.0,16.23,16.23,16.21,16.21,24000.0
2015-08-07 14:05:00,16.22,16.22,16.2,16.22,43500.0,16.22,16.22,16.2,16.22,43500.0
2015-08-07 14:10:00,16.22,16.25,16.22,16.25,55500.0,16.22,16.25,16.22,16.25,55500.0
2015-08-07 14:15:00,16.24,16.27,16.23,16.23,66015.0,16.24,16.27,16.23,16.23,66015.0
2015-08-07 14:20:00,16.22,16.24,16.22,16.24,47250.0,16.22,16.24,16.22,16.24,47250.0
2015-08-07 14:25:00,16.25,16.26,16.24,16.25,39690.0,16.25,16.26,16.24,16.25,39690.0
2015-08-07 14:30:00,16.26,16.26,16.25,16.25,38550.0,16.26,16.26,16.25,16.25,38550.0
2015-08-07 14:35:00,16.25,16.25,16.23,16.23,19500.0,16.25,16.25,16.23,16.23,19500.0
2015-08-07 14:40:00,16.23,16.23,16.22,16.23,27045.0,16.23,16.23,16.22,16.23,27045.0
2015-08-07 14:45:00,16.22,16.23,16.22,16.23,25500.0,16.22,16.23,16.22,16.23,25500.0
2015-08-07 14:50:00,16.23,16.23,16.21,16.21,18000.0,16.23,16.23,16.21,16.21,18000.0
2015-08-07 14:55:00,16.21,16.22,16.2,16.22,37500.0,16.21,16.22,16.2,16.22,37500.0
2015-08-07 15:00:00,16.24,16.26,16.23,16.26,51660.0,16.24,16.26,16.23,16.26,51660.0
2015-08-07 15:05:00,16.25,16.25,16.23,16.24,55500.0,16.25,16.25,16.23,16.24,55500.0
2015-08-07 15:10:00,16.24,16.25,16.24,16.24,55650.0,16.24,16.25,16.24,16.24,55650.0
2015-08-07 15:15:00,16.24,16.25,16.24,16.25,54000.0,16.24,16.25,16.24,16.25,54000.0
2015-08-07 15:20:00,16.25,16.28,16.24,16.26,120000.0,16.25,16.28,16.24,16.26,120000.0
2015-08-07 15:25:00,16.26,16.28,16.25,16.27,55500.0,16.26,16.28,16.25,16.27,55500.0
2015-08-07 15:30:00,16.27,16.29,16.27,16.29,51000.0,16.27,16.29,16.27,16.29,51000.0
2015-08-07 15:35:00,16.29,16.3,16.28,16.29,125985.0,16.29,16.3,16.28,16.29,125985.0
2015-08-07 15:40:00,16.28,16.28,16.26,16.28,66495.0,16.28,16.28,16.26,16.28,66495.0
2015-08-07 15:45:00,16.29,16.29,16.25,16.26,126540.0,16.29,16.29,16.25,16.26,126540.0
2015-08-07 15:50:00,16.26,16.28,16.26,16.27,71145.0,16.26,16.28,16.26,16.27,71145.0
2015-08-07 15:55:00,16.28,16.3,16.27,16.3,344730.0,16.28,16.3,16.27,16.3,344730.0
2015-08-10 09:30:00,16.44,16.47,16.4,16.45,252090.0,16.44,16.47,16.4,16.45,252090.0
2015-08-10 09:35:00,16.47,16.51,16.47,16.49,46500.0,16.47,16.51,16.47,16.49,46500.0
2015-08-10 09:40:00,16.49,16.51,16.48,16.51,101955.0,16.49,16.51,16.48,16.51,101955.0
2015-08-10 09:45:00,16.52,16.53,16.51,16.52,151740.0,16.52,16.53,16.51,16.52,151740.0
2015-08-10 09:50:00,16.53,16.53,16.44,16.44,166965.0,16.53,16.53,16.44,16.44,166965.0
2015-08-10 09:55:00,16.44,16.47,16.44,16.47,56550.0,16.44,16.47,16.44,16.47,56550.0
2015-08-10 10:00:00,16.47,16.51,16.45,16.48,79845.0,16.47,16.51,16.45,16.48,79845.0
2015-08-10 10:05:00,16.48,16.49,16.48,16.48,51810.0,16.48,16.49,16.48,16.48,51810.0
2015-08-10 10:10:00,16.46,16.48,16.44,16.45,81615.0,16.46,16.48,16.44,16.45,81615.0
2015-08-10 10:15:00,16.45,16.48,16.44,16.46,160500.0,16.45,16.48,16.44,16.46,160500.0
2015-08-10 10:20:00,16.47,16.52,16.46,16.52,282135.0,16.47,16.52,16.46,16.52,282135.0
2015-08-10 10:25:00,16.52,16.53,16.51,16.53,31500.0,16.52,16.53,16.51,16.53,31500.0
2015-08-10 10:30:00,16.53,16.53,16.48,16.49,85080.0,16.53,16.53,16.48,16.49,85080.0
2015-08-10 10:35:00,16.47,16.48,16.43,16.43,152055.0,16.47,16.48,16.43,16.43,152055.0
2015-08-10 10:40:00,16.43,16.47,16.43,16.46,100245.0,16.43,16.47,16.43,16.46,100245.0
2015-08-10 10:45:00,16.47,16.48,16.45,16.47,67905.0,16.47,16.48,16.45,16.47,67905.0
2015-08-10 10:50:00,16.47,16.48,16.45,16.46,72585.0,16.47,16.48,16.45,16.46,72585.0
2015-08-10 10:55:00,16.46,16.48,16.46,16.47,54300.0,16.46,16.48,16.46,16.47,54300.0
2015-08-10 11:00:00,16.47,16.49,16.46,16.49,95475.0,16.47,16.49,16.46,16.49,95475.0
2015-08-10 11:05:00,16.49,16.52,16.49,16.52,79380.0,16.49,16.52,16.49,16.52,79380.0
2015-08-10 11:10:00,16.52,16.52,16.5,16.51,50535.0,16.52,16.52,16.5,16.51,50535.0
2015-08-10 11:15:00,16.51,16.53,16.5,16.53,81810.0,16.51,16.53,16.5,16.53,81810.0
2015-08-10 11:20:00,16.52,16.53,16.5,16.52,117720.0,16.52,16.53,16.5,16.52,117720.0
2015-08-10 11:25:00,16.53,16.53,16.49,16.5,37500.0,16.53,16.53,16.49,16.5,37500.0
2015-08-10 11:30:00,16.5,16.52,16.5,16.52,22485.0,16.5,16.52,16.5,16.52,22485.0
2015-08-10 11:35:00,16.52,16.53,16.5,16.5,45750.0,16.52,16.53,16.5,16.5,45750.0
2015-08-10 11:40:00,16.49,16.5,16.48,16.48,59790.0,16.49,16.5,16.48,16.48,59790.0
2015-08-10 11:45:00,16.48,16.5,16.48,16.49,54000.0,16.48,16.5,16.48,16.49,54000.0
2015-08-10 11:50:00,16.49,16.53,16.49,16.52,75000.0,16.49,16.53,16.49,16.52,75000.0
2015-08-10 11:55:00,16.52,16.53,16.51,16.51,25620.0,16.52,16.53,16.51,16.51,25620.0
2015-08-10 12:00:00,16.51,16.51,16.49,16.49,92955.0,16.51,16.51,16.49,16.49,92955.0
2015-08-10 12:05:00,16.49,16.49,16.48,16.49,36045.0,16.49,16.49,16.48,16.49,36045.0
2015-08-10 12:10:00,16.5,16.5,16.49,16.49,28830.0,16.5,16.5,16.49,16.49,28830.0
2015-08-10 12:15:00,16.49,16.49,16.49,16.49,9000.0,16.49,16.49,16.49,16.49,9000.0
2015-08-10 12:20:00,16.5,16.52,16.5,16.52,55500.0,16.5,16.52,16.5,16.52,55500.0
2015-08-10 12:25:00,16.52,16.52,16.51,16.51,15000.0,16.52,16.52,16.51,16.51,15000.0
2015-08-10 12:30:00,16.52,16.52,16.51,16.52,30000.0,16.52,16.52,16.51,16.52,30000.0
2015-08-10 12:35:00,16.52,16.52,16.51,16.51,22500.0,16.52,16.52,16.51,16.51,22500.0
2015-08-10 12:40:00,16.51,16.51,16.51,16.51,17295.0,16.51,16.51,16.51,16.51,17295.0
2015-08-10 12:45:00,16.51,16.51,16.51,16.51,19500.0,16.51,16.51,16.51,16.51,19500.0
2015-08-10 12:50:00,16.51,16.53,16.51,16.51,54000.0,16.51,16.53,16.51,16.51,54000.0
2015-08-10 12:55:00,16.51,16.51,16.5,16.5,32595.0,16.51,16.51,16.5,16.5,32595.0
2015-08-10 13:00:00,16.5,16.51,16.49,16.51,60000.0,16.5,16.51,16.49,16.51,60000.0
2015-08-10 13:05:00,16.51,16.51,16.5,16.5,45000.0,16.51,16.51,16.5,16.5,45000.0
2015-08-10 13:10:00,16.5,16.51,16.5,16.51,28500.0,16.5,16.51,16.5,16.51,28500.0
2015-08-10 13:15:00,16.51,16.51,16.49,16.51,24855.0,16.51,16.51,16.49,16.51,24855.0
2015-08-10 13:20:00,16.51,16.53,16.51,16.52,51405.0,16.51,16.53,16.51,16.52,51405.0
2015-08-10 13:25:00,16.52,16.54,16.52,16.53,28605.0,16.52,16.54,16.52,16.53,28605.0
2015-08-10 13:30:00,16.53,16.53,16.53,16.53,9000.0,16.53,16.53,16.53,16.53,9000.0
2015-08-10 13:35:00,16.53,16.53,16.51,16.51,39000.0,16.53,16.53,16.51,16.51,39000.0
2015-08-10 13:40:00,16.51,16.52,16.51,16.51,54075.0,16.51,16.52,16.51,16.51,54075.0
2015-08-10 13:45:00,16.5,16.51,16.49,16.49,25485.0,16.5,16.51,16.49,16.49,25485.0
2015-08-10 13:50:00,16.5,16.51,16.5,16.5,37950.0,16.5,16.51,16.5,16.5,37950.0
2015-08-10 13:55:00,16.5,16.5,16.5,16.5,7500.0,16.5,16.5,16.5,16.5,7500.0
2015-08-10 14:00:00,16.5,16.52,16.5,16.51,53970.0,16.5,16.52,16.5,16.51,53970.0
2015-08-10 14:05:00,16.52,16.52,16.51,16.52,99510.0,16.52,16.52,16.51,16.52,99510.0
2015-08-10 14:10:00,16.52,16.54,16.52,16.54,137925.0,16.52,16.54,16.52,16.54,137925.0
2015-08-10 14:15:00,16.54,16.56,16.54,16.55,85875.0,16.54,16.56,16.54,16.55,85875.0
2015-08-10 14:20:00,16.55,16.55,16.52,16.53,60930.0,16.55,16.55,16.52,16.53,60930.0
2015-08-10 14:25:00,16.53,16.53,16.52,16.53,51750.0,16.53,16.53,16.52,16.53,51750.0
2015-08-10 14:30:00,16.53,16.53,16.52,16.53,58500.0,16.53,16.53,16.52,16.53,58500.0
2015-08-10 14:35:00,16.53,16.54,16.52,16.52,32130.0,16.53,16.54,16.52,16.52,32130.0
2015-08-10 14:40:00,16.52,16.52,16.49,16.49,60300.0,16.52,16.52,16.49,16.49,60300.0
2015-08-10 14:45:00,16.5,16.51,16.49,16.5,46500.0,16.5,16.51,16.49,16.5,46500.0
2015-08-10 14:50:00,16.5,16.5,16.48,16.48,53955.0,16.5,16.5,16.48,16.48,53955.0
2015-08-10 14:55:00,16.49,16.5,16.48,16.5,111090.0,16.49,16.5,16.48,16.5,111090.0
2015-08-10 15:00:00,16.5,16.52,16.48,16.48,57300.0,16.5,16.52,16.48,16.48,57300.0
2015-08-10 15:05:00,16.49,16.49,16.47,16.49,70230.0,16.49,16.49,16.47,16.49,70230.0
2015-08-10 15:10:00,16.49,16.49,16.48,16.49,91905.0,16.49,16.49,16.48,16.49,91905.0
2015-08-10 15:15:00,16.49,16.49,16.47,16.48,100500.0,16.49,16.49,16.47,16.48,100500.0
2015-08-10 15:20:00,16.48,16.48,16.46,16.47,89640.0,16.48,16.48,16.46,16.47,89640.0
2015-08-10 15:25:00,16.47,16.47,16.44,16.44,89055.0,16.47,16.47,16.44,16.44,89055.0
2015-08-10 15:30:00,16.44,16.48,16.44,16.47,101010.0,16.44,16.48,16.44,16.47,101010.0
2015-08-10 15:35:00,16.47,16.47,16.44,16.44,75330.0,16.47,16.47,16.44,16.44,75330.0
2015-08-10 15:40:00,16.44,16.48,16.44,16.47,127950.0,16.44,16.48,16.44,16.47,127950.0
2015-08-10 15:45:00,16.47,16.48,16.47,16.47,116670.0,16.47,16.48,16.47,16.47,116670.0
2015-08-10 15:50:00,16.48,16.5,16.48,16.49,238395.0,16.48,16.5,16.48,16.49,238395.0
2015-08-10 15:55:00,16.49,16.52,16.48,16.51,747105.0,16.49,16.52,16.48,16.51,747105.0
2015-08-11 09:30:00,16.5,16.52,16.41,16.46,174540.0,16.5,16.52,16.41,16.46,174540.0
2015-08-11 09:35:00,16.46,16.48,16.4,16.4,50250.0,16.46,16.48,16.4,16.4,50250.0
2015-08-11 09:40:00,16.4,16.42,16.36,16.41,57705.0,16.4,16.42,16.36,16.41,57705.0
2015-08-11 09:45:00,16.4,16.4,16.37,16.4,88995.0,16.4,16.4,16.37,16.4,88995.0
2015-08-11 09:50:00,16.41,16.41,16.34,16.35,55500.0,16.41,16.41,16.34,16.35,55500.0
2015-08-11 09:55:00,16.36,16.39,16.35,16.39,60075.0,16.36,16.39,16.35,16.39,60075.0
2015-08-11 10:00:00,16.37,16.42,16.37,16.42,68310.0,16.37,16.42,16.37,16.42,68310.0
2015-08-11 10:05:00,16.42,16.44,16.41,16.44,51750.0,16.42,16.44,16.41,16.44,51750.0
2015-08-11 10:10:00,16.42,16.46,16.42,16.46,81750.0,16.42,16.46,16.42,16.46,81750.0
2015-08-11 10:15:00,16.45,16.47,16.44,16.47,87300.0,16.45,16.47,16.44,16.47,87300.0
2015-08-11 10:20:00,16.47,16.49,16.44,16.47,88260.0,16.47,16.49,16.44,16.47,88260.0
2015-08-11 10:25:00,16.45,16.49,16.45,16.47,49260.0,16.45,16.49,16.45,16.47,49260.0
2015-08-11 10:30:00,16.46,16.47,16.44,16.45,236700.0,16.46,16.47,16.44,16.45,236700.0
2015-08-11 10:35:00,16.46,16.46,16.42,16.42,58035.0,16.46,16.46,16.42,16.42,58035.0
2015-08-11 10:40:00,16.42,16.47,16.42,16.44,85845.0,16.42,16.47,16.42,16.44,85845.0
2015-08-11 10:45:00,16.44,16.47,16.44,16.45,53145.0,16.44,16.47,16.44,16.45,53145.0
2015-08-11 10:50:00,16.45,16.45,16.43,16.45,21000.0,16.45,16.45,16.43,16.45,21000.0
2015-08-11 10:55:00,16.44,16.45,16.42,16.44,57345.0,16.44,16.45,16.42,16.44,57345.0
2015-08-11 11:00:00,16.43,16.45,16.43,16.44,45570.0,16.43,16.45,16.43,16.44,45570.0
2015-08-11 11:05:00,16.43,16.43,16.4,16.4,55755.0,16.43,16.43,16.4,16.4,55755.0
2015-08-11 11:10:00,16.41,16.41,16.4,16.4,21000.0,16.41,16.41,16.4,16.4,21000.0
2015-08-11 11:15:00,16.4,16.42,16.39,16.41,49500.0,16.4,16.42,16.39,16.41,49500.0
2015-08-11 11:20:00,16.41,16.42,16.41,16.42,40395.0,16.41,16.42,16.41,16.42,40395.0
2015-08-11 11:25:00,16.42,16.42,16.39,16.41,46500.0,16.42,16.42,16.39,16.41,46500.0
2015-08-11 11:30:00,16.41,16.42,16.4,16.41,70500.0,16.41,16.42,16.4,16.41,70500.0
2015-08-11 11:35:00,16.41,16.43,16.41,16.41,55500.0,16.41,16.43,16.41,16.41,55500.0
2015-08-11 11:40:00,16.41,16.42,16.4,16.4,74250.0,16.41,16.42,16.4,16.4,74250.0
2015-08-11 11:45:00,16.39,16.41,16.38,16.38,34500.0,16.39,16.41,16.38,16.38,34500.0
2015-08-11 11:50:00,16.39,16.4,16.38,16.4,72645.0,16.39,16.4,16.38,16.4,72645.0
2015-08-11 11:55:00,16.39,16.4,16.38,16.4,81780.0,16.39,16.4,16.38,16.4,81780.0
2015-08-11 12:00:00,16.39,16.4,16.39,16.4,51000.0,16.39,16.4,16.39,16.4,51000.0
2015-08-11 12:05:00,16.4,16.41,16.4,16.4,74250.0,16.4,16.41,16.4,16.4,74250.0
2015-08-11 12:10:00,16.4,16.41,16.4,16.41,33000.0,16.4,16.41,16.4,16.41,33000.0
2015-08-11 12:15:00,16.41,16.43,16.41,16.42,54000.0,16.41,16.43,16.41,16.42,54000.0
2015-08-11 12:20:00,16.42,16.42,16.4,16.4,99000.0,16.42,16.42,16.4,16.4,99000.0
2015-08-11 12:25:00,16.4,16.42,16.4,16.42,78000.0,16.4,16.42,16.4,16.42,78000.0
2015-08-11 12:30:00,16.42,16.43,16.42,16.43,25500.0,16.42,16.43,16.42,16.43,25500.0
2015-08-11 12:35:00,16.43,16.43,16.42,16.43,10500.0,16.43,16.43,16.42,16.43,10500.0
2015-08-11 12:40:00,16.43,16.44,16.42,16.42,25500.0,16.43,16.44,16.42,16.42,25500.0
2015-08-11 12:45:00,16.44,16.45,16.43,16.45,58500.0,16.44,16.45,16.43,16.45,58500.0
2015-08-11 12:50:00,16.45,16.46,16.44,16.45,29250.0,16.45,16.46,16.44,16.45,29250.0
2015-08-11 12:55:00,16.44,16.45,16.43,16.44,24105.0,16.44,16.45,16.43,16.44,24105.0
2015-08-11 13:00:00,16.44,16.45,16.44,16.44,91425.0,16.44,16.45,16.44,16.44,91425.0
2015-08-11 13:05:00,16.45,16.45,16.43,16.44,29250.0,16.45,16.45,16.43,16.44,29250.0
2015-08-11 13:10:00,16.42,16.44,16.41,16.44,43575.0,16.42,16.44,16.41,16.44,43575.0
2015-08-11 13:15:00,16.43,16.43,16.42,16.43,10500.0,16.43,16.43,16.42,16.43,10500.0
2015-08-11 13:20:00,16.43,16.43,16.41,16.42,91365.0,16.43,16.43,16.41,16.42,91365.0
2015-08-11 13:25:00,16.43,16.44,16.42,16.44,37215.0,16.43,16.44,16.42,16.44,37215.0
2015-08-11 13:30:00,16.43,16.44,16.42,16.42,12000.0,16.43,16.44,16.42,16.42,12000.0
2015-08-11 13:35:00,16.41,16.44,16.41,16.44,80085.0,16.41,16.44,16.41,16.44,80085.0
2015-08-11 13:40:00,16.43,16.44,16.43,16.43,15000.0,16.43,16.44,16.43,16.43,15000.0
2015-08-11 13:45:00,16.42,16.43,16.41,16.42,24000.0,16.42,16.43,16.41,16.42,24000.0
2015-08-11 13:50:00,16.42,16.43,16.41,16.43,42750.0,16.42,16.43,16.41,16.43,42750.0
2015-08-11 13:55:00,16.43,16.43,16.41,16.42,22500.0,16.43,16.43,16.41,16.42,22500.0
2015-08-11 14:00:00,16.42,16.43,16.41,16.42,138750.0,16.42,16.43,16.41,16.42,138750.0
2015-08-11 14:05:00,16.42,16.45,16.42,16.45,61500.0,16.42,16.45,16.42,16.45,61500.0
2015-08-11 14:10:00,16.45,16.45,16.42,16.42,34500.0,16.45,16.45,16.42,16.42,34500.0
2015-08-11 14:15:00,16.42,16.43,16.41,16.43,16305.0,16.42,16.43,16.41,16.43,16305.0
2015-08-11 14:20:00,16.43,16.43,16.42,16.42,80805.0,16.43,16.43,16.42,16.42,80805.0
2015-08-11 14:25:00,16.41,16.43,16.41,16.43,77085.0,16.41,16.43,16.41,16.43,77085.0
2015-08-11 14:30:00,16.42,16.42,16.41,16.42,50190.0,16.42,16.42,16.41,16.42,50190.0
2015-08-11 14:35:00,16.42,16.44,16.41,16.43,49785.0,16.42,16.44,16.41,16.43,49785.0
2015-08-11 14:40:00,16.43,16.44,16.43,16.44,25590.0,16.43,16.44,16.43,16.44,25590.0
2015-08-11 14:45:00,16.44,16.45,16.42,16.42,28875.0,16.44,16.45,16.42,16.42,28875.0
2015-08-11 14:50:00,16.42,16.43,16.42,16.42,43710.0,16.42,16.43,16.42,16.42,43710.0
2015-08-11 14:55:00,16.42,16.43,16.41,16.43,65400.0,16.42,16.43,16.41,16.43,65400.0
2015-08-11 15:00:00,16.43,16.43,16.41,16.43,63825.0,16.43,16.43,16.41,16.43,63825.0
2015-08-11 15:05:00,16.43,16.44,16.41,16.43,36000.0,16.43,16.44,16.41,16.43,36000.0
2015-08-11 15:10:00,16.42,16.46,16.42,16.45,79500.0,16.42,16.46,16.42,16.45,79500.0
2015-08-11 15:15:00,16.45,16.46,16.44,16.46,58875.0,16.45,16.46,16.44,16.46,58875.0
2015-08-11 15:20:00,16.46,16.47,16.45,16.47,58560.0,16.46,16.47,16.45,16.47,58560.0
2015-08-11 15:25:00,16.47,16.48,16.47,16.48,30600.0,16.47,16.48,16.47,16.48,30600.0
2015-08-11 15:30:00,16.48,16.49,16.47,16.47,63000.0,16.48,16.49,16.47,16.47,63000.0
2015-08-11 15:35:00,16.48,16.5,16.47,16.5,88575.0,16.48,16.5,16.47,16.5,88575.0
2015-08-11 15:40:00,16.49,16.51,16.49,16.49,98250.0,16.49,16.51,16.49,16.49,98250.0
2015-08-11 15:45:00,16.5,16.5,16.47,16.48,110175.0,16.5,16.5,16.47,16.48,110175.0
2015-08-11 15:50:00,16.48,16.5,16.47,16.5,195330.0,16.48,16.5,16.47,16.5,195330.0
2015-08-11 15:55:00,16.5,16.51,16.5,16.51,391890.0,16.5,16.51,16.5,16.51,391890.0
2015-08-12 09:30:00,16.4,16.43,16.33,16.38,121035.0,16.4,16.43,16.33,16.38,121035.0
2015-08-12 09:35:00,16.42,16.42,16.32,16.37,213675.0,16.42,16.42,16.32,16.37,213675.0
2015-08-12 09:40:00,16.38,16.39,16.35,16.38,66450.0,16.38,16.39,16.35,16.38,66450.0
2015-08-12 09:45:00,16.37,16.39,16.36,16.38,29250.0,16.37,16.39,16.36,16.38,29250.0
2015-08-12 09:50:00,16.36,16.38,16.34,16.35,53970.0,16.36,16.38,16.34,16.35,53970.0
2015-08-12 09:55:00,16.36,16.36,16.3,16.3,48195.0,16.36,16.36,16.3,16.3,48195.0
2015-08-12 10:00:00,16.29,16.32,16.29,16.29,73365.0,16.29,16.32,16.29,16.29,73365.0
2015-08-12 10:05:00,16.29,16.32,16.29,16.3,65565.0,16.29,16.32,16.29,16.3,65565.0
2015-08-12 10:10:00,16.28,16.3,16.27,16.29,51465.0,16.28,16.3,16.27,16.29,51465.0
2015-08-12 10:15:00,16.28,16.32,16.28,16.31,76500.0,16.28,16.32,16.28,16.31,76500.0
2015-08-12 10:20:00,16.32,16.32,16.24,16.24,87000.0,16.32,16.32,16.24,16.24,87000.0
2015-08-12 10:25:00,16.25,16.26,16.24,16.26,42855.0,16.25,16.26,16.24,16.26,42855.0
2015-08-12 10:30:00,16.26,16.27,16.24,16.24,56115.0,16.26,16.27,16.24,16.24,56115.0
2015-08-12 10:35:00,16.24,16.3,16.23,16.29,53250.0,16.24,16.3,16.23,16.29,53250.0
2015-08-12 10:40:00,16.3,16.3,16.27,16.27,37545.0,16.3,16.3,16.27,16.27,37545.0
2015-08-12 10:45:00,16.27,16.28,16.25,16.26,46650.0,16.27,16.28,16.25,16.26,46650.0
2015-08-12 10:50:00,16.25,16.27,16.24,16.24,119715.0,16.25,16.27,16.24,16.24,119715.0
2015-08-12 10:55:00,16.24,16.24,16.2,16.22,55395.0,16.24,16.24,16.2,16.22,55395.0
2015-08-12 11:00:00,16.22,16.28,16.22,16.28,76500.0,16.22,16.28,16.22,16.28,76500.0
2015-08-12 11:05:00,16.26,16.28,16.26,16.28,50835.0,16.26,16.28,16.26,16.28,50835.0
2015-08-12 11:10:00,16.28,16.3,16.28,16.3,39300.0,16.28,16.3,16.28,16.3,39300.0
2015-08-12 11:15:00,16.3,16.32,16.29,16.32,33120.0,16.3,16.32,16.29,16.32,33120.0
2015-08-12 11:20:00,16.32,16.33,16.29,16.29,33900.0,16.32,16.33,16.29,16.29,33900.0
2015-08-12 11:25:00,16.29,16.31,16.29,16.3,43500.0,16.29,16.31,16.29,16.3,43500.0
2015-08-12 11:30:00,16.29,16.3,16.28,16.29,34500.0,16.29,16.3,16.28,16.29,34500.0
2015-08-12 11:35:00,16.28,16.29,16.25,16.25,34500.0,16.28,16.29,16.25,16.25,34500.0
2015-08-12 11:40:00,16.25,16.27,16.24,16.24,43500.0,16.25,16.27,16.24,16.24,43500.0
2015-08-12 11:45:00,16.24,16.24,16.21,16.21,84765.0,16.24,16.24,16.21,16.21,84765.0
2015-08-12 11:50:00,16.22,16.22,16.19,16.19,74970.0,16.22,16.22,16.19,16.19,74970.0
2015-08-12 11:55:00,16.19,16.21,16.19,16.21,35340.0,16.19,16.21,16.19,16.21,35340.0
2015-08-12 12:00:00,16.21,16.21,16.19,16.2,30915.0,16.21,16.21,16.19,16.2,30915.0
2015-08-12 12:05:00,16.2,16.22,16.2,16.2,22800.0,16.2,16.22,16.2,16.2,22800.0
2015-08-12 12:10:00,16.2,16.24,16.2,16.24,39375.0,16.2,16.24,16.2,16.24,39375.0
2015-08-12 12:15:00,16.23,16.26,16.23,16.26,38940.0,16.23,16.26,16.23,16.26,38940.0
2015-08-12 12:20:00,16.26,16.29,16.25,16.29,82785.0,16.26,16.29,16.25,16.29,82785.0
2015-08-12 12:25:00,16.28,16.28,16.27,16.27,44190.0,16.28,16.28,16.27,16.27,44190.0
2015-08-12 12:30:00,16.27,16.31,16.27,16.31,93450.0,16.27,16.31,16.27,16.31,93450.0
2015-08-12 12:35:00,16.31,16.33,16.31,16.33,61335.0,16.31,16.33,16.31,16.33,61335.0
2015-08-12 12:40:00,16.33,16.34,16.32,16.32,27015.0,16.33,16.34,16.32,16.32,27015.0
2015-08-12 12:45:00,16.33,16.34,16.3,16.31,35505.0,16.33,16.34,16.3,16.31,35505.0
2015-08-12 12:50:00,16.31,16.31,16.29,16.31,32475.0,16.31,16.31,16.29,16.31,32475.0
2015-08-12 12:55:00,16.31,16.31,16.3,16.31,15000.0,16.31,16.31,16.3,16.31,15000.0
2015-08-12 13:00:00,16.32,16.38,16.32,16.38,85590.0,16.32,16.38,16.32,16.38,85590.0
2015-08-12 13:05:00,16.37,16.38,16.35,16.35,28500.0,16.37,16.38,16.35,16.35,28500.0
2015-08-12 13:10:00,16.37,16.37,16.35,16.35,31500.0,16.37,16.37,16.35,16.35,31500.0
2015-08-12 13:15:00,16.36,16.38,16.34,16.38,41445.0,16.36,16.38,16.34,16.38,41445.0
2015-08-12 13:20:00,16.38,16.38,16.36,16.37,42000.0,16.38,16.38,16.36,16.37,42000.0
2015-08-12 13:25:00,16.38,16.39,16.35,16.36,70905.0,16.38,16.39,16.35,16.36,70905.0
2015-08-12 13:30:00,16.36,16.37,16.35,16.35,34500.0,16.36,16.37,16.35,16.35,34500.0
2015-08-12 13:35:00,16.36,16.38,16.35,16.36,30000.0,16.36,16.38,16.35,16.36,30000.0
2015-08-12 13:40:00,16.37,16.4,16.37,16.4,27000.0,16.37,16.4,16.37,16.4,27000.0
2015-08-12 13:45:00,16.39,16.43,16.39,16.42,56835.0,16.39,16.43,16.39,16.42,56835.0
2015-08-12 13:50:00,16.43,16.47,16.42,16.47,80625.0,16.43,16.47,16.42,16.47,80625.0
2015-08-12 13:55:00,16.46,16.47,16.45,16.46,27000.0,16.46,16.47,16.45,16.46,27000.0
2015-08-12 14:00:00,16.45,16.46,16.45,16.46,72000.0,16.45,16.46,16.45,16.46,72000.0
2015-08-12 14:05:00,16.45,16.46,16.45,16.45,27000.0,16.45,16.46,16.45,16.45,27000.0
2015-08-12 14:10:00,16.45,16.48,16.45,16.46,36750.0,16.45,16.48,16.45,16.46,36750.0
2015-08-12 14:15:00,16.45,16.45,16.43,16.43,15000.0,16.45,16.45,16.43,16.43,15000.0
2015-08-12 14:20:00,16.42,16.42,16.4,16.4,36030.0,16.42,16.42,16.4,16.4,36030.0
2015-08-12 14:25:00,16.4,16.4,16.38,16.38,60585.0,16.4,16.4,16.38,16.38,60585.0
2015-08-12 14:30:00,16.39,16.41,16.39,16.39,52575.0,16.39,16.41,16.39,16.39,52575.0
2015-08-12 14:35:00,16.38,16.43,16.38,16.43,40485.0,16.38,16.43,16.38,16.43,40485.0
2015-08-12 14:40:00,16.45,16.45,16.44,16.45,40500.0,16.45,16.45,16.44,16.45,40500.0
2015-08-12 14:45:00,16.44,16.47,16.44,16.46,58560.0,16.44,16.47,16.44,16.46,58560.0
2015-08-12 14:50:00,16.45,16.47,16.45,16.46,38445.0,16.45,16.47,16.45,16.46,38445.0
2015-08-12 14:55:00,16.47,16.47,16.45,16.45,58905.0,16.47,16.47,16.45,16.45,58905.0
2015-08-12 15:00:00,16.46,16.47,16.44,16.44,52545.0,16.46,16.47,16.44,16.44,52545.0
2015-08-12 15:05:00,16.45,16.45,16.44,16.45,45240.0,16.45,16.45,16.44,16.45,45240.0
2015-08-12 15:10:00,16.45,16.45,16.43,16.43,19500.0,16.45,16.45,16.43,16.43,19500.0
2015-08-12 15:15:00,16.44,16.45,16.43,16.44,51795.0,16.44,16.45,16.43,16.44,51795.0
2015-08-12 15:20:00,16.44,16.46,16.44,16.46,138000.0,16.44,16.46,16.44,16.46,138000.0
2015-08-12 15:25:00,16.46,16.48,16.46,16.48,64485.0,16.46,16.48,16.46,16.48,64485.0
2015-08-12 15:30:00,16.47,16.52,16.47,16.52,64020.0,16.47,16.52,16.47,16.52,64020.0
2015-08-12 15:35:00,16.51,16.51,16.48,16.49,51000.0,16.51,16.51,16.48,16.49,51000.0
2015-08-12 15:40:00,16.49,16.49,16.47,16.47,39000.0,16.49,16.49,16.47,16.47,39000.0
2015-08-12 15:45:00,16.48,16.49,16.47,16.48,77280.0,16.48,16.49,16.47,16.48,77280.0
2015-08-12 15:50:00,16.47,16.48,16.46,16.48,228645.0,16.47,16.48,16.46,16.48,228645.0
2015-08-12 15:55:00,16.47,16.5,16.47,16.48,344325.0,16.47,16.5,16.47,16.48,344325.0
2015-08-13 09:30:00,16.48,16.6,16.42,16.59,214515.0,16.48,16.6,16.42,16.59,214515.0
2015-08-13 09:35:00,16.62,16.75,16.6,16.68,344835.0,16.62,16.75,16.6,16.68,344835.0
2015-08-13 09:40:00,16.64,16.67,16.61,16.64,115665.0,16.64,16.67,16.61,16.64,115665.0
2015-08-13 09:45:00,16.65,16.7,16.6,16.69,91920.0,16.65,16.7,16.6,16.69,91920.0
2015-08-13 09:50:00,16.69,16.7,16.65,16.65,243360.0,16.69,16.7,16.65,16.65,243360.0
2015-08-13 09:55:00,16.66,16.7,16.65,16.68,118260.0,16.66,16.7,16.65,16.68,118260.0
2015-08-13 10:00:00,16.68,16.68,16.58,16.58,137940.0,16.68,16.68,16.58,16.58,137940.0
2015-08-13 10:05:00,16.58,16.62,16.57,16.62,79950.0,16.58,16.62,16.57,16.62,79950.0
2015-08-13 10:10:00,16.6,16.62,16.57,16.62,86790.0,16.6,16.62,16.57,16.62,86790.0
2015-08-13 10:15:00,16.61,16.66,16.61,16.64,187785.0,16.61,16.66,16.61,16.64,187785.0
2015-08-13 10:20:00,16.66,16.67,16.64,16.67,323835.0,16.66,16.67,16.64,16.67,323835.0
2015-08-13 10:25:00,16.67,16.67,16.64,16.65,531990.0,16.67,16.67,16.64,16.65,531990.0
2015-08-13 10:30:00,16.64,16.66,16.63,16.66,65490.0,16.64,16.66,16.63,16.66,65490.0
2015-08-13 10:35:00,16.67,16.68,16.65,16.67,435270.0,16.67,16.68,16.65,16.67,435270.0
2015-08-13 10:40:00,16.67,16.67,16.65,16.66,249195.0,16.67,16.67,16.65,16.66,249195.0
2015-08-13 10:45:00,16.66,16.67,16.65,16.66,39075.0,16.66,16.67,16.65,16.66,39075.0
2015-08-13 10:50:00,16.66,16.82,16.66,16.75,342585.0,16.66,16.82,16.66,16.75,342585.0
2015-08-13 10:55:00,16.75,16.83,16.74,16.83,167730.0,16.75,16.83,16.74,16.83,167730.0
2015-08-13 11:00:00,16.83,16.84,16.79,16.83,206670.0,16.83,16.84,16.79,16.83,206670.0
2015-08-13 11:05:00,16.83,16.85,16.77,16.79,160035.0,16.83,16.85,16.77,16.79,160035.0
2015-08-13 11:10:00,16.77,16.79,16.76,16.79,88845.0,16.77,16.79,16.76,16.79,88845.0
2015-08-13 11:15:00,16.78,16.89,16.77,16.88,215415.0,16.78,16.89,16.77,16.88,215415.0
2015-08-13 11:20:00,16.88,16.88,16.83,16.86,221520.0,16.88,16.88,16.83,16.86,221520.0
2015-08-13 11:25:00,16.85,16.88,16.84,16.84,116340.0,16.85,16.88,16.84,16.84,116340.0
2015-08-13 11:30:00,16.83,16.9,16.83,16.88,188775.0,16.83,16.9,16.83,16.88,188775.0
2015-08-13 11:35:00,16.88,16.94,16.88,16.91,176040.0,16.88,16.94,16.88,16.91,176040.0
2015-08-13 11:40:00,16.92,16.92,16.88,16.89,74655.0,16.92,16.92,16.88,16.89,74655.0
2015-08-13 11:45:00,16.89,16.91,16.88,16.91,86940.0,16.89,16.91,16.88,16.91,86940.0
2015-08-13 11:50:00,16.91,16.95,16.91,16.95,79575.0,16.91,16.95,16.91,16.95,79575.0
2015-08-13 11:55:00,16.95,16.96,16.92,16.96,136950.0,16.95,16.96,16.92,16.96,136950.0
2015-08-13 12:00:00,16.96,16.97,16.93,16.97,134460.0,16.96,16.97,16.93,16.97,134460.0
2015-08-13 12:05:00,16.97,17.0,16.96,16.97,103425.0,16.97,17.0,16.96,16.97,103425.0
2015-08-13 12:10:00,16.98,17.01,16.96,16.97,124005.0,16.98,17.01,16.96,16.97,124005.0
2015-08-13 12:15:00,16.97,16.98,16.92,16.94,127560.0,16.97,16.98,16.92,16.94,127560.0
2015-08-13 12:20:00,16.93,16.97,16.93,16.97,61500.0,16.93,16.97,16.93,16.97,61500.0
2015-08-13 12:25:00,16.97,17.03,16.97,17.01,143250.0,16.97,17.03,16.97,17.01,143250.0
2015-08-13 12:30:00,17.01,17.04,17.0,17.04,70110.0,17.01,17.04,17.0,17.04,70110.0
2015-08-13 12:35:00,17.04,17.05,17.02,17.03,85620.0,17.04,17.05,17.02,17.03,85620.0
2015-08-13 12:40:00,17.03,17.03,17.0,17.03,82500.0,17.03,17.03,17.0,17.03,82500.0
2015-08-13 12:45:00,17.04,17.06,17.03,17.05,118500.0,17.04,17.06,17.03,17.05,118500.0
2015-08-13 12:50:00,17.05,17.05,17.02,17.02,75360.0,17.05,17.05,17.02,17.02,75360.0
2015-08-13 12:55:00,17.02,17.03,17.02,17.02,54750.0,17.02,17.03,17.02,17.02,54750.0
2015-08-13 13:00:00,17.01,17.06,17.01,17.06,73500.0,17.01,17.06,17.01,17.06,73500.0
2015-08-13 13:05:00,17.05,17.06,17.04,17.04,59520.0,17.05,17.06,17.04,17.04,59520.0
2015-08-13 13:10:00,17.04,17.05,17.03,17.04,94500.0,17.04,17.05,17.03,17.04,94500.0
2015-08-13 13:15:00,17.03,17.05,17.01,17.01,105450.0,17.03,17.05,17.01,17.01,105450.0
2015-08-13 13:20:00,17.01,17.06,17.01,17.05,139845.0,17.01,17.06,17.01,17.05,139845.0
2015-08-13 13:25:00,17.05,17.07,17.04,17.05,207300.0,17.05,17.07,17.04,17.05,207300.0
2015-08-13 13:30:00,17.04,17.05,17.03,17.04,79650.0,17.04,17.05,17.03,17.04,79650.0
2015-08-13 13:35:00,17.04,17.06,17.03,17.06,48225.0,17.04,17.06,17.03,17.06,48225.0
2015-08-13 13:40:00,17.07,17.07,17.05,17.05,85605.0,17.07,17.07,17.05,17.05,85605.0
2015-08-13 13:45:00,17.06,17.09,17.06,17.08,225090.0,17.06,17.09,17.06,17.08,225090.0
2015-08-13 13:50:00,17.07,17.07,17.03,17.04,55425.0,17.07,17.07,17.03,17.04,55425.0
2015-08-13 13:55:00,17.04,17.05,17.0,17.04,91395.0,17.04,17.05,17.0,17.04,91395.0
2015-08-13 14:00:00,17.03,17.06,17.01,17.05,75660.0,17.03,17.06,17.01,17.05,75660.0
2015-08-13 14:05:00,17.05,17.09,17.04,17.08,85050.0,17.05,17.09,17.04,17.08,85050.0
2015-08-13 14:10:00,17.08,17.1,17.07,17.09,81150.0,17.08,17.1,17.07,17.09,81150.0
2015-08-13 14:15:00,17.08,17.09,17.06,17.06,55125.0,17.08,17.09,17.06,17.06,55125.0
2015-08-13 14:20:00,17.07,17.08,17.06,17.06,54750.0,17.07,17.08,17.06,17.06,54750.0
2015-08-13 14:25:00,17.06,17.06,17.05,17.06,49440.0,17.06,17.06,17.05,17.06,49440.0
2015-08-13 14:30:00,17.06,17.06,17.03,17.03,81000.0,17.06,17.06,17.03,17.03,81000.0
2015-08-13 14:35:00,17.03,17.04,17.01,17.02,46500.0,17.03,17.04,17.01,17.02,46500.0
2015-08-13 14:40:00,17.02,17.05,17.02,17.04,84900.0,17.02,17.05,17.02,17.04,84900.0
2015-08-13 14:45:00,17.04,17.06,17.03,17.05,67500.0,17.04,17.06,17.03,17.05,67500.0
2015-08-13 14:50:00,17.05,17.06,17.01,17.01,112260.0,17.05,17.06,17.01,17.01,112260.0
2015-08-13 14:55:00,17.02,17.02,16.98,16.99,128670.0,17.02,17.02,16.98,16.99,128670.0
2015-08-13 15:00:00,16.99,17.0,16.98,17.0,99360.0,16.99,17.0,16.98,17.0,99360.0
2015-08-13 15:05:00,17.0,17.0,16.97,16.99,105000.0,17.0,17.0,16.97,16.99,105000.0
2015-08-13 15:10:00,16.98,16.99,16.96,16.98,112935.0,16.98,16.99,16.96,16.98,112935.0
2015-08-13 15:15:00,16.98,17.0,16.96,16.96,152145.0,16.98,17.0,16.96,16.96,152145.0
2015-08-13 15:20:00,16.96,16.96,16.93,16.94,116820.0,16.96,16.96,16.93,16.94,116820.0
2015-08-13 15:25:00,16.94,16.96,16.93,16.93,158280.0,16.94,16.96,16.93,16.93,158280.0
2015-08-13 15:30:00,16.93,16.93,16.88,16.88,277575.0,16.93,16.93,16.88,16.88,277575.0
2015-08-13 15:35:00,16.89,16.91,16.86,16.91,194565.0,16.89,16.91,16.86,16.91,194565.0
2015-08-13 15:40:00,16.91,16.92,16.88,16.9,135780.0,16.91,16.92,16.88,16.9,135780.0
2015-08-13 15:45:00,16.9,16.93,16.9,16.93,146415.0,16.9,16.93,16.9,16.93,146415.0
2015-08-13 15:50:00,16.92,16.93,16.91,16.93,229350.0,16.92,16.93,16.91,16.93,229350.0
2015-08-13 15:55:00,16.94,16.94,16.91,16.93,454425.0,16.94,16.94,16.91,16.93,454425.0
2015-08-14 09:30:00,16.95,17.0,16.94,16.94,215895.0,16.95,17.0,16.94,16.94,215895.0
2015-08-14 09:35:00,16.97,16.97,16.86,16.89,52020.0,16.97,16.97,16.86,16.89,52020.0
2015-08-14 09:40:00,16.85,16.94,16.83,16.93,341445.0,16.85,16.94,16.83,16.93,341445.0
2015-08-14 09:45:00,16.92,17.0,16.92,16.96,126405.0,16.92,17.0,16.92,16.96,126405.0
2015-08-14 09:50:00,16.96,16.98,16.95,16.98,36030.0,16.96,16.98,16.95,16.98,36030.0
2015-08-14 09:55:00,16.96,16.99,16.96,16.99,35820.0,16.96,16.99,16.96,16.99,35820.0
2015-08-14 10:00:00,16.98,16.99,16.94,16.97,106275.0,16.98,16.99,16.94,16.97,106275.0
2015-08-14 10:05:00,16.98,16.98,16.93,16.96,63630.0,16.98,16.98,16.93,16.96,63630.0
2015-08-14 10:10:00,16.97,16.98,16.96,16.98,140685.0,16.97,16.98,16.96,16.98,140685.0
2015-08-14 10:15:00,16.98,17.04,16.98,16.99,133020.0,16.98,17.04,16.98,16.99,133020.0
2015-08-14 10:20:00,16.99,17.03,16.98,17.02,51720.0,16.99,17.03,16.98,17.02,51720.0
2015-08-14 10:25:00,17.01,17.01,16.97,16.97,64500.0,17.01,17.01,16.97,16.97,64500.0
2015-08-14 10:30:00,16.97,17.0,16.97,17.0,36000.0,16.97,17.0,16.97,17.0,36000.0
2015-08-14 10:35:00,16.99,17.03,16.98,17.03,28500.0,16.99,17.03,16.98,17.03,28500.0
2015-08-14 10:40:00,17.04,17.04,17.0,17.01,53955.0,17.04,17.04,17.0,17.01,53955.0
2015-08-14 10:45:00,17.0,17.0,16.97,16.98,60405.0,17.0,17.0,16.97,16.98,60405.0
2015-08-14 10:50:00,16.99,17.0,16.96,16.97,91140.0,16.99,17.0,16.96,16.97,91140.0
2015-08-14 10:55:00,16.97,16.98,16.95,16.95,65550.0,16.97,16.98,16.95,16.95,65550.0
2015-08-14 11:00:00,16.95,16.95,16.93,16.95,22500.0,16.95,16.95,16.93,16.95,22500.0
2015-08-14 11:05:00,16.94,16.94,16.91,16.92,66000.0,16.94,16.94,16.91,16.92,66000.0
2015-08-14 11:10:00,16.91,16.91,16.87,16.87,63000.0,16.91,16.91,16.87,16.87,63000.0
2015-08-14 11:15:00,16.87,16.9,16.87,16.89,84000.0,16.87,16.9,16.87,16.89,84000.0
2015-08-14 11:20:00,16.88,16.95,16.88,16.91,119355.0,16.88,16.95,16.88,16.91,119355.0
2015-08-14 11:25:00,16.91,16.94,16.9,16.94,39000.0,16.91,16.94,16.9,16.94,39000.0
2015-08-14 11:30:00,16.92,16.92,16.91,16.91,27000.0,16.92,16.92,16.91,16.91,27000.0
2015-08-14 11:35:00,16.9,16.92,16.89,16.91,30000.0,16.9,16.92,16.89,16.91,30000.0
2015-08-14 11:40:00,16.9,16.92,16.89,16.92,159105.0,16.9,16.92,16.89,16.92,159105.0
2015-08-14 11:45:00,16.91,16.93,16.9,16.9,28500.0,16.91,16.93,16.9,16.9,28500.0
2015-08-14 11:50:00,16.91,16.92,16.9,16.9,33000.0,16.91,16.92,16.9,16.9,33000.0
2015-08-14 11:55:00,16.92,16.94,16.91,16.94,30405.0,16.92,16.94,16.91,16.94,30405.0
2015-08-14 12:00:00,16.93,16.93,16.91,16.91,206625.0,16.93,16.93,16.91,16.91,206625.0
2015-08-14 12:05:00,16.91,16.91,16.89,16.89,21600.0,16.91,16.91,16.89,16.89,21600.0
2015-08-14 12:10:00,16.89,16.89,16.86,16.86,41370.0,16.89,16.89,16.86,16.86,41370.0
2015-08-14 12:15:00,16.86,16.87,16.86,16.87,15000.0,16.86,16.87,16.86,16.87,15000.0
2015-08-14 12:20:00,16.88,16.89,16.88,16.88,49350.0,16.88,16.89,16.88,16.88,49350.0
2015-08-14 12:25:00,16.87,16.87,16.86,16.87,15000.0,16.87,16.87,16.86,16.87,15000.0
2015-08-14 12:30:00,16.89,16.92,16.89,16.92,34500.0,16.89,16.92,16.89,16.92,34500.0
2015-08-14 12:35:00,16.92,16.93,16.89,16.89,39000.0,16.92,16.93,16.89,16.89,39000.0
2015-08-14 12:40:00,16.91,16.92,16.9,16.92,21480.0,16.91,16.92,16.9,16.92,21480.0
2015-08-14 12:45:00,16.91,16.91,16.89,16.89,20250.0,16.91,16.91,16.89,16.89,20250.0
2015-08-14 12:50:00,16.89,16.9,16.89,16.9,22800.0,16.89,16.9,16.89,16.9,22800.0
2015-08-14 12:55:00,16.91,16.92,16.88,16.91,58185.0,16.91,16.92,16.88,16.91,58185.0
2015-08-14 13:00:00,16.91,16.91,16.89,16.9,31500.0,16.91,16.91,16.89,16.9,31500.0
2015-08-14 13:05:00,16.91,16.91,16.9,16.9,12000.0,16.91,16.91,16.9,16.9,12000.0
2015-08-14 13:10:00,16.91,16.93,16.9,16.93,34500.0,16.91,16.93,16.9,16.93,34500.0
2015-08-14 13:15:00,16.93,16.94,16.91,16.92,24000.0,16.93,16.94,16.91,16.92,24000.0
2015-08-14 13:20:00,16.92,16.93,16.92,16.93,34500.0,16.92,16.93,16.92,16.93,34500.0
2015-08-14 13:25:00,16.93,16.94,16.91,16.93,30000.0,16.93,16.94,16.91,16.93,30000.0
2015-08-14 13:30:00,16.94,16.95,16.93,16.94,30000.0,16.94,16.95,16.93,16.94,30000.0
2015-08-14 13:35:00,16.93,16.93,16.93,16.93,4500.0,16.93,16.93,16.93,16.93,4500.0
2015-08-14 13:40:00,16.92,16.92,16.91,16.91,28125.0,16.92,16.92,16.91,16.91,28125.0
2015-08-14 13:45:00,16.91,16.91,16.88,16.88,24585.0,16.91,16.91,16.88,16.88,24585.0
2015-08-14 13:50:00,16.88,16.91,16.88,16.91,31500.0,16.88,16.91,16.88,16.91,31500.0
2015-08-14 13:55:00,16.91,16.91,16.9,16.91,97695.0,16.91,16.91,16.9,16.91,97695.0
2015-08-14 14:00:00,16.91,16.93,16.91,16.93,22500.0,16.91,16.93,16.91,16.93,22500.0
2015-08-14 14:05:00,16.93,16.93,16.92,16.93,33765.0,16.93,16.93,16.92,16.93,33765.0
2015-08-14 14:10:00,16.92,16.94,16.91,16.93,34500.0,16.92,16.94,16.91,16.93,34500.0
2015-08-14 14:15:00,16.93,16.93,16.92,16.92,11160.0,16.93,16.93,16.92,16.92,11160.0
2015-08-14 14:20:00,16.92,16.93,16.92,16.92,27495.0,16.92,16.93,16.92,16.92,27495.0
2015-08-14 14:25:00,16.92,16.92,16.91,16.91,12000.0,16.92,16.92,16.91,16.91,12000.0
2015-08-14 14:30:00,16.91,16.92,16.9,16.92,19650.0,16.91,16.92,16.9,16.92,19650.0
2015-08-14 14:35:00,16.92,16.93,16.9,16.92,90390.0,16.92,16.93,16.9,16.92,90390.0
2015-08-14 14:40:00,16.92,16.93,16.91,16.92,48000.0,16.92,16.93,16.91,16.92,48000.0
2015-08-14 14:45:00,16.91,16.92,16.91,16.92,13500.0,16.91,16.92,16.91,16.92,13500.0
2015-08-14 14:50:00,16.92,16.92,16.91,16.91,55215.0,16.92,16.92,16.91,16.91,55215.0
2015-08-14 14:55:00,16.91,16.92,16.9,16.91,45795.0,16.91,16.92,16.9,16.91,45795.0
2015-08-14 15:00:00,16.91,16.94,16.91,16.94,40500.0,16.91,16.94,16.91,16.94,40500.0
2015-08-14 15:05:00,16.93,16.93,16.92,16.93,68025.0,16.93,16.93,16.92,16.93,68025.0
2015-08-14 15:10:00,16.93,16.95,16.93,16.95,101130.0,16.93,16.95,16.93,16.95,101130.0
2015-08-14 15:15:00,16.95,16.95,16.94,16.94,126390.0,16.95,16.95,16.94,16.94,126390.0
2015-08-14 15:20:00,16.94,16.97,16.94,16.97,90135.0,16.94,16.97,16.94,16.97,90135.0
2015-08-14 15:25:00,16.97,16.97,16.95,16.96,53625.0,16.97,16.97,16.95,16.96,53625.0
2015-08-14 15:30:00,16.95,16.98,16.95,16.96,67500.0,16.95,16.98,16.95,16.96,67500.0
2015-08-14 15:35:00,16.96,16.97,16.96,16.97,79950.0,16.96,16.97,16.96,16.97,79950.0
2015-08-14 15:40:00,16.96,16.96,16.94,16.94,63450.0,16.96,16.96,16.94,16.94,63450.0
2015-08-14 15:45:00,16.94,16.96,16.94,16.95,62850.0,16.94,16.96,16.94,16.95,62850.0
2015-08-14 15:50:00,16.95,16.96,16.95,16.95,136350.0,16.95,16.96,16.95,16.95,136350.0
2015-08-14 15:55:00,16.95,16.97,16.95,16.95,162405.0,16.95,16.97,16.95,16.95,162405.0
2015-08-17 09:30:00,16.96,17.02,16.9,16.96,277785.0,16.96,17.02,16.9,16.96,277785.0
2015-08-17 09:35:00,16.95,16.95,16.91,16.91,34590.0,16.95,16.95,16.91,16.91,34590.0
2015-08-17 09:40:00,16.9,16.91,16.87,16.9,63060.0,16.9,16.91,16.87,16.9,63060.0
2015-08-17 09:45:00,16.9,16.9,16.87,16.87,48300.0,16.9,16.9,16.87,16.87,48300.0
2015-08-17 09:50:00,16.87,16.87,16.86,16.86,18000.0,16.87,16.87,16.86,16.86,18000.0
2015-08-17 09:55:00,16.84,16.85,16.84,16.84,6465.0,16.84,16.85,16.84,16.84,6465.0
2015-08-17 10:00:00,16.84,16.87,16.82,16.86,116625.0,16.84,16.87,16.82,16.86,116625.0
2015-08-17 10:05:00,16.87,16.89,16.87,16.88,10500.0,16.87,16.89,16.87,16.88,10500.0
2015-08-17 10:10:00,16.89,16.89,16.88,16.89,16695.0,16.89,16.89,16.88,16.89,16695.0
2015-08-17 10:15:00,16.9,16.95,16.9,16.95,129435.0,16.9,16.95,16.9,16.95,129435.0
2015-08-17 10:20:00,16.94,16.95,16.91,16.91,57165.0,16.94,16.95,16.91,16.91,57165.0
2015-08-17 10:25:00,16.9,16.92,16.89,16.89,19320.0,16.9,16.92,16.89,16.89,19320.0
2015-08-17 10:30:00,16.89,16.89,16.89,16.89,9000.0,16.89,16.89,16.89,16.89,9000.0
2015-08-17 10:35:00,16.88,16.89,16.86,16.86,31500.0,16.88,16.89,16.86,16.86,31500.0
2015-08-17 10:40:00,16.85,16.87,16.84,16.86,84405.0,16.85,16.87,16.84,16.86,84405.0
2015-08-17 10:45:00,16.86,16.89,16.86,16.88,48000.0,16.86,16.89,16.86,16.88,48000.0
2015-08-17 10:50:00,16.85,16.88,16.85,16.86,9750.0,16.85,16.88,16.85,16.86,9750.0
2015-08-17 10:55:00,16.87,16.88,16.87,16.88,25500.0,16.87,16.88,16.87,16.88,25500.0
2015-08-17 11:00:00,16.9,16.94,16.89,16.93,26385.0,16.9,16.94,16.89,16.93,26385.0
2015-08-17 11:05:00,16.94,16.95,16.92,16.95,28500.0,16.94,16.95,16.92,16.95,28500.0
2015-08-17 11:10:00,16.94,16.95,16.92,16.92,21750.0,16.94,16.95,16.92,16.92,21750.0
2015-08-17 11:15:00,16.93,16.93,16.9,16.9,15000.0,16.93,16.93,16.9,16.9,15000.0
2015-08-17 11:20:00,16.92,16.92,16.9,16.91,27000.0,16.92,16.92,16.9,16.91,27000.0
2015-08-17 11:25:00,16.9,16.92,16.9,16.91,26445.0,16.9,16.92,16.9,16.91,26445.0
2015-08-17 11:30:00,16.91,16.92,16.9,16.91,58515.0,16.91,16.92,16.9,16.91,58515.0
2015-08-17 11:35:00,16.91,16.92,16.9,16.92,15030.0,16.91,16.92,16.9,16.92,15030.0
2015-08-17 11:40:00,16.91,16.93,16.91,16.92,12000.0,16.91,16.93,16.91,16.92,12000.0
2015-08-17 11:45:00,16.92,16.96,16.92,16.94,77175.0,16.92,16.96,16.92,16.94,77175.0
2015-08-17 11:50:00,16.94,16.96,16.93,16.93,35700.0,16.94,16.96,16.93,16.93,35700.0
2015-08-17 11:55:00,16.93,16.93,16.92,16.93,9000.0,16.93,16.93,16.92,16.93,9000.0
2015-08-17 12:00:00,16.92,16.95,16.92,16.94,36000.0,16.92,16.95,16.92,16.94,36000.0
2015-08-17 12:05:00,16.93,16.95,16.93,16.95,35955.0,16.93,16.95,16.93,16.95,35955.0
2015-08-17 12:10:00,16.94,16.95,16.91,16.91,27315.0,16.94,16.95,16.91,16.91,27315.0
2015-08-17 12:15:00,16.91,16.92,16.91,16.91,22500.0,16.91,16.92,16.91,16.91,22500.0
2015-08-17 12:20:00,16.91,16.91,16.9,16.91,18000.0,16.91,16.91,16.9,16.91,18000.0
2015-08-17 12:25:00,16.92,16.93,16.92,16.93,43275.0,16.92,16.93,16.92,16.93,43275.0
2015-08-17 12:30:00,16.93,16.95,16.93,16.94,37500.0,16.93,16.95,16.93,16.94,37500.0
2015-08-17 12:35:00,16.95,16.95,16.94,16.95,9750.0,16.95,16.95,16.94,16.95,9750.0
2015-08-17 12:40:00,16.95,16.96,16.95,16.96,11820.0,16.95,16.96,16.95,16.96,11820.0
2015-08-17 12:45:00,16.95,16.95,16.94,16.95,23370.0,16.95,16.95,16.94,16.95,23370.0
2015-08-17 12:50:00,16.94,16.95,16.94,16.95,15000.0,16.94,16.95,16.94,16.95,15000.0
2015-08-17 12:55:00,16.95,16.96,16.95,16.96,16875.0,16.95,16.96,16.95,16.96,16875.0
2015-08-17 13:00:00,16.97,16.98,16.96,16.98,16275.0,16.97,16.98,16.96,16.98,16275.0
2015-08-17 13:05:00,16.97,16.97,16.96,16.96,7875.0,16.97,16.97,16.96,16.96,7875.0
2015-08-17 13:10:00,16.96,16.97,16.95,16.97,25500.0,16.96,16.97,16.95,16.97,25500.0
2015-08-17 13:15:00,16.98,16.99,16.98,16.99,6210.0,16.98,16.99,16.98,16.99,6210.0
2015-08-17 13:20:00,16.97,16.97,16.96,16.97,20460.0,16.97,16.97,16.96,16.97,20460.0
2015-08-17 13:25:00,16.97,16.97,16.95,16.97,16500.0,16.97,16.97,16.95,16.97,16500.0
2015-08-17 13:30:00,16.96,16.97,16.96,16.97,4500.0,16.96,16.97,16.96,16.97,4500.0
2015-08-17 13:35:00,16.96,16.96,16.94,16.94,23055.0,16.96,16.96,16.94,16.94,23055.0
2015-08-17 13:40:00,16.96,16.96,16.94,16.95,33675.0,16.96,16.96,16.94,16.95,33675.0
2015-08-17 13:45:00,16.95,16.98,16.95,16.98,10500.0,16.95,16.98,16.95,16.98,10500.0
2015-08-17 13:50:00,16.96,16.98,16.96,16.97,16785.0,16.96,16.98,16.96,16.97,16785.0
2015-08-17 13:55:00,16.96,16.98,16.95,16.98,51000.0,16.96,16.98,16.95,16.98,51000.0
2015-08-17 14:00:00,16.97,16.99,16.97,16.99,19020.0,16.97,16.99,16.97,16.99,19020.0
2015-08-17 14:05:00,16.98,16.98,16.94,16.94,28995.0,16.98,16.98,16.94,16.94,28995.0
2015-08-17 14:10:00,16.96,16.97,16.96,16.97,4500.0,16.96,16.97,16.96,16.97,4500.0
2015-08-17 14:15:00,16.96,16.96,16.96,16.96,7500.0,16.96,16.96,16.96,16.96,7500.0
2015-08-17 14:20:00,16.96,16.97,16.95,16.96,14250.0,16.96,16.97,16.95,16.96,14250.0
2015-08-17 14:25:00,16.96,16.96,16.95,16.96,27000.0,16.96,16.96,16.95,16.96,27000.0
2015-08-17 14:30:00,16.95,16.96,16.94,16.94,15000.0,16.95,16.96,16.94,16.94,15000.0
2015-08-17 14:35:00,16.94,16.94,16.92,16.93,82200.0,16.94,16.94,16.92,16.93,82200.0
2015-08-17 14:40:00,16.93,16.94,16.93,16.94,193275.0,16.93,16.94,16.93,16.94,193275.0
2015-08-17 14:45:00,16.95,16.95,16.92,16.92,18150.0,16.95,16.95,16.92,16.92,18150.0
2015-08-17 14:50:00,16.92,16.94,16.92,16.93,97605.0,16.92,16.94,16.92,16.93,97605.0
2015-08-17 14:55:00,16.92,16.94,16.92,16.93,94620.0,16.92,16.94,16.92,16.93,94620.0
2015-08-17 15:00:00,16.93,16.94,16.92,16.93,35250.0,16.93,16.94,16.92,16.93,35250.0
2015-08-17 15:05:00,16.93,16.94,16.93,16.94,36000.0,16.93,16.94,16.93,16.94,36000.0
2015-08-17 15:10:00,16.94,16.95,16.94,16.94,40500.0,16.94,16.95,16.94,16.94,40500.0
2015-08-17 15:15:00,16.94,16.95,16.93,16.95,27000.0,16.94,16.95,16.93,16.95,27000.0
2015-08-17 15:20:00,16.93,16.94,16.92,16.93,19500.0,16.93,16.94,16.92,16.93,19500.0
2015-08-17 15:25:00,16.93,16.95,16.93,16.94,46260.0,16.93,16.95,16.93,16.94,46260.0
2015-08-17 15:30:00,16.94,16.96,16.94,16.96,66015.0,16.94,16.96,16.94,16.96,66015.0
2015-08-17 15:35:00,16.95,16.95,16.92,16.93,35355.0,16.95,16.95,16.92,16.93,35355.0
2015-08-17 15:40:00,16.93,16.95,16.93,16.93,47805.0,16.93,16.95,16.93,16.93,47805.0
2015-08-17 15:45:00,16.94,16.95,16.93,16.95,46500.0,16.94,16.95,16.93,16.95,46500.0
2015-08-17 15:50:00,16.95,16.96,16.95,16.96,84000.0,16.95,16.96,16.95,16.96,84000.0
2015-08-17 15:55:00,16.96,16.98,16.96,16.97,306420.0,16.96,16.98,16.96,16.97,306420.0
2015-08-18 09:30:00,16.99,17.0,16.93,17.0,188475.0,16.99,17.0,16.93,17.0,188475.0
2015-08-18 09:35:00,17.0,17.09,17.0,17.0,68625.0,17.0,17.09,17.0,17.0,68625.0
2015-08-18 09:40:00,17.03,17.03,16.98,17.03,19125.0,17.03,17.03,16.98,17.03,19125.0
2015-08-18 09:45:00,17.0,17.02,17.0,17.0,34650.0,17.0,17.02,17.0,17.0,34650.0
2015-08-18 09:50:00,17.0,17.01,16.98,17.01,38985.0,17.0,17.01,16.98,17.01,38985.0
2015-08-18 09:55:00,16.99,17.02,16.99,17.0,7875.0,16.99,17.02,16.99,17.0,7875.0
2015-08-18 10:00:00,17.02,17.02,16.98,16.99,21000.0,17.02,17.02,16.98,16.99,21000.0
2015-08-18 10:05:00,16.99,17.01,16.98,16.99,30450.0,16.99,17.01,16.98,16.99,30450.0
2015-08-18 10:10:00,17.02,17.02,16.99,17.01,53235.0,17.02,17.02,16.99,17.01,53235.0
2015-08-18 10:15:00,16.99,17.02,16.98,17.01,42600.0,16.99,17.02,16.98,17.01,42600.0
2015-08-18 10:20:00,17.0,17.03,16.99,17.03,42000.0,17.0,17.03,16.99,17.03,42000.0
2015-08-18 10:25:00,17.02,17.02,16.99,17.01,12000.0,17.02,17.02,16.99,17.01,12000.0
2015-08-18 10:30:00,16.99,17.01,16.97,16.97,51000.0,16.99,17.01,16.97,16.97,51000.0
2015-08-18 10:35:00,16.98,16.98,16.95,16.95,47370.0,16.98,16.98,16.95,16.95,47370.0
2015-08-18 10:40:00,16.94,16.98,16.94,16.95,65535.0,16.94,16.98,16.94,16.95,65535.0
2015-08-18 10:45:00,16.96,16.96,16.95,16.96,24000.0,16.96,16.96,16.95,16.96,24000.0
2015-08-18 10:50:00,16.97,16.98,16.96,16.96,13500.0,16.97,16.98,16.96,16.96,13500.0
2015-08-18 10:55:00,16.98,16.98,16.96,16.97,7500.0,16.98,16.98,16.96,16.97,7500.0
2015-08-18 11:00:00,16.97,16.97,16.94,16.94,41955.0,16.97,16.97,16.94,16.94,41955.0
2015-08-18 11:05:00,16.94,16.94,16.94,16.94,9450.0,16.94,16.94,16.94,16.94,9450.0
2015-08-18 11:10:00,16.94,16.95,16.93,16.95,28500.0,16.94,16.95,16.93,16.95,28500.0
2015-08-18 11:15:00,16.95,16.97,16.94,16.95,30000.0,16.95,16.97,16.94,16.95,30000.0
2015-08-18 11:20:00,16.94,16.95,16.93,16.93,25500.0,16.94,16.95,16.93,16.93,25500.0
2015-08-18 11:25:00,16.93,16.94,16.92,16.92,39000.0,16.93,16.94,16.92,16.92,39000.0
2015-08-18 11:30:00,16.91,16.92,16.89,16.91,31200.0,16.91,16.92,16.89,16.91,31200.0
2015-08-18 11:35:00,16.92,16.92,16.92,16.92,5655.0,16.92,16.92,16.92,16.92,5655.0
2015-08-18 11:40:00,16.92,16.94,16.91,16.94,15000.0,16.92,16.94,16.91,16.94,15000.0
2015-08-18 11:45:00,16.94,16.94,16.92,16.92,22500.0,16.94,16.94,16.92,16.92,22500.0
2015-08-18 11:50:00,16.93,16.96,16.92,16.94,358380.0,16.93,16.96,16.92,16.94,358380.0
2015-08-18 11:55:00,16.94,16.94,16.94,16.94,24600.0,16.94,16.94,16.94,16.94,24600.0
2015-08-18 12:00:00,16.94,16.95,16.93,16.94,69765.0,16.94,16.95,16.93,16.94,69765.0
2015-08-18 12:05:00,16.94,16.96,16.94,16.96,6000.0,16.94,16.96,16.94,16.96,6000.0
2015-08-18 12:10:00,16.96,16.96,16.95,16.95,18000.0,16.96,16.96,16.95,16.95,18000.0
2015-08-18 12:15:00,16.96,16.96,16.92,16.93,35265.0,16.96,16.96,16.92,16.93,35265.0
2015-08-18 12:20:00,16.92,16.95,16.92,16.93,30000.0,16.92,16.95,16.92,16.93,30000.0
2015-08-18 12:25:00,16.94,16.95,16.94,16.94,10500.0,16.94,16.95,16.94,16.94,10500.0
2015-08-18 12:30:00,16.93,16.93,16.92,16.92,13500.0,16.93,16.93,16.92,16.92,13500.0
2015-08-18 12:35:00,16.92,16.92,16.91,16.91,31065.0,16.92,16.92,16.91,16.91,31065.0
2015-08-18 12:40:00,16.91,16.91,16.89,16.9,18750.0,16.91,16.91,16.89,16.9,18750.0
2015-08-18 12:45:00,16.89,16.9,16.88,16.89,178905.0,16.89,16.9,16.88,16.89,178905.0
2015-08-18 12:50:00,16.89,16.92,16.89,16.89,59595.0,16.89,16.92,16.89,16.89,59595.0
2015-08-18 12:55:00,16.89,16.89,16.86,16.87,36150.0,16.89,16.89,16.86,16.87,36150.0
2015-08-18 13:00:00,16.88,16.88,16.85,16.88,36435.0,16.88,16.88,16.85,16.88,36435.0
2015-08-18 13:05:00,16.88,16.89,16.88,16.89,22965.0,16.88,16.89,16.88,16.89,22965.0
2015-08-18 13:10:00,16.89,16.89,16.89,16.89,16650.0,16.89,16.89,16.89,16.89,16650.0
2015-08-18 13:15:00,16.9,16.91,16.89,16.91,34500.0,16.9,16.91,16.89,16.91,34500.0
2015-08-18 13:20:00,16.91,16.92,16.9,16.91,30000.0,16.91,16.92,16.9,16.91,30000.0
2015-08-18 13:25:00,16.92,16.93,16.91,16.92,36000.0,16.92,16.93,16.91,16.92,36000.0
2015-08-18 13:30:00,16.91,16.92,16.89,16.91,35040.0,16.91,16.92,16.89,16.91,35040.0
2015-08-18 13:35:00,16.91,16.92,16.9,16.92,23790.0,16.91,16.92,16.9,16.92,23790.0
2015-08-18 13:40:00,16.93,16.93,16.92,16.93,31500.0,16.93,16.93,16.92,16.93,31500.0
2015-08-18 13:45:00,16.93,16.94,16.93,16.93,84180.0,16.93,16.94,16.93,16.93,84180.0
2015-08-18 13:50:00,16.91,16.93,16.9,16.93,83205.0,16.91,16.93,16.9,16.93,83205.0
2015-08-18 13:55:00,16.92,16.96,16.92,16.94,55500.0,16.92,16.96,16.92,16.94,55500.0
2015-08-18 14:00:00,16.94,16.94,16.91,16.92,34500.0,16.94,16.94,16.91,16.92,34500.0
2015-08-18 14:05:00,16.92,16.94,16.91,16.92,207675.0,16.92,16.94,16.91,16.92,207675.0
2015-08-18 14:10:00,16.92,16.98,16.92,16.96,280200.0,16.92,16.98,16.92,16.96,280200.0
2015-08-18 14:15:00,16.98,16.98,16.97,16.98,11445.0,16.98,16.98,16.97,16.98,11445.0
2015-08-18 14:20:00,16.97,16.98,16.97,16.98,19950.0,16.97,16.98,16.97,16.98,19950.0
2015-08-18 14:25:00,16.98,16.98,16.96,16.98,46080.0,16.98,16.98,16.96,16.98,46080.0
2015-08-18 14:30:00,16.97,16.98,16.96,16.96,15000.0,16.97,16.98,16.96,16.96,15000.0
2015-08-18 14:35:00,16.96,16.96,16.95,16.95,19050.0,16.96,16.96,16.95,16.95,19050.0
2015-08-18 14:40:00,16.95,16.95,16.94,16.95,54000.0,16.95,16.95,16.94,16.95,54000.0
2015-08-18 14:45:00,16.95,16.96,16.94,16.95,42000.0,16.95,16.96,16.94,16.95,42000.0
2015-08-18 14:50:00,16.95,16.96,16.95,16.96,31125.0,16.95,16.96,16.95,16.96,31125.0
2015-08-18 14:55:00,16.96,16.97,16.95,16.96,31125.0,16.96,16.97,16.95,16.96,31125.0
2015-08-18 15:00:00,16.95,16.98,16.95,16.98,70905.0,16.95,16.98,16.95,16.98,70905.0
2015-08-18 15:05:00,16.97,16.98,16.97,16.98,10830.0,16.97,16.98,16.97,16.98,10830.0
2015-08-18 15:10:00,16.98,16.98,16.95,16.97,39975.0,16.98,16.98,16.95,16.97,39975.0
2015-08-18 15:15:00,16.98,16.98,16.98,16.98,24045.0,16.98,16.98,16.98,16.98,24045.0
2015-08-18 15:20:00,16.98,16.98,16.96,16.96,40680.0,16.98,16.98,16.96,16.96,40680.0
2015-08-18 15:25:00,16.96,16.97,16.96,16.96,21075.0,16.96,16.97,16.96,16.96,21075.0
2015-08-18 15:30:00,16.96,16.96,16.95,16.96,31500.0,16.96,16.96,16.95,16.96,31500.0
2015-08-18 15:35:00,16.96,16.96,16.95,16.96,30750.0,16.96,16.96,16.95,16.96,30750.0
2015-08-18 15:40:00,16.96,16.97,16.95,16.97,34425.0,16.96,16.97,16.95,16.97,34425.0
2015-08-18 15:45:00,16.96,16.98,16.96,16.98,54600.0,16.96,16.98,16.96,16.98,54600.0
2015-08-18 15:50:00,16.97,16.98,16.97,16.97,48045.0,16.97,16.98,16.97,16.97,48045.0
2015-08-18 15:55:00,16.96,16.98,16.96,16.97,210435.0,16.96,16.98,16.96,16.97,210435.0
2015-08-19 09:30:00,16.96,16.97,16.87,16.88,152970.0,16.96,16.97,16.87,16.88,152970.0
2015-08-19 09:35:00,16.87,16.91,16.87,16.88,54945.0,16.87,16.91,16.87,16.88,54945.0
2015-08-19 09:40:00,16.89,16.91,16.84,16.91,60630.0,16.89,16.91,16.84,16.91,60630.0
2015-08-19 09:45:00,16.91,16.91,16.84,16.9,27195.0,16.91,16.91,16.84,16.9,27195.0
2015-08-19 09:50:00,16.89,16.89,16.87,16.88,7125.0,16.89,16.89,16.87,16.88,7125.0
2015-08-19 09:55:00,16.86,16.91,16.86,16.86,76635.0,16.86,16.91,16.86,16.86,76635.0
2015-08-19 10:00:00,16.86,16.91,16.85,16.91,66000.0,16.86,16.91,16.85,16.91,66000.0
2015-08-19 10:05:00,16.9,16.94,16.9,16.94,55500.0,16.9,16.94,16.9,16.94,55500.0
2015-08-19 10:10:00,16.93,16.96,16.93,16.94,49500.0,16.93,16.96,16.93,16.94,49500.0
2015-08-19 10:15:00,16.95,16.95,16.92,16.95,52860.0,16.95,16.95,16.92,16.95,52860.0
2015-08-19 10:20:00,16.94,16.98,16.93,16.98,86340.0,16.94,16.98,16.93,16.98,86340.0
2015-08-19 10:25:00,16.97,16.98,16.97,16.97,43500.0,16.97,16.98,16.97,16.97,43500.0
2015-08-19 10:30:00,16.96,16.97,16.95,16.96,43500.0,16.96,16.97,16.95,16.96,43500.0
2015-08-19 10:35:00,16.96,16.97,16.94,16.97,145125.0,16.96,16.97,16.94,16.97,145125.0
2015-08-19 10:40:00,16.97,16.97,16.96,16.96,24000.0,16.97,16.97,16.96,16.96,24000.0
2015-08-19 10:45:00,16.95,16.97,16.93,16.96,54645.0,16.95,16.97,16.93,16.96,54645.0
2015-08-19 10:50:00,16.97,16.97,16.94,16.95,54825.0,16.97,16.97,16.94,16.95,54825.0
2015-08-19 10:55:00,16.94,16.96,16.92,16.96,73125.0,16.94,16.96,16.92,16.96,73125.0
2015-08-19 11:00:00,16.96,16.97,16.95,16.95,51750.0,16.96,16.97,16.95,16.95,51750.0
2015-08-19 11:05:00,16.95,16.95,16.95,16.95,1500.0,16.95,16.95,16.95,16.95,1500.0
2015-08-19 11:10:00,16.96,16.98,16.95,16.98,47925.0,16.96,16.98,16.95,16.98,47925.0
2015-08-19 11:15:00,16.97,16.98,16.96,16.96,66360.0,16.97,16.98,16.96,16.96,66360.0
2015-08-19 11:20:00,16.97,16.97,16.97,16.97,13500.0,16.97,16.97,16.97,16.97,13500.0
2015-08-19 11:25:00,16.98,16.98,16.95,16.95,21000.0,16.98,16.98,16.95,16.95,21000.0
2015-08-19 11:30:00,16.95,16.97,16.95,16.96,48000.0,16.95,16.97,16.95,16.96,48000.0
2015-08-19 11:35:00,16.97,16.99,16.97,16.99,54000.0,16.97,16.99,16.97,16.99,54000.0
2015-08-19 11:40:00,16.98,16.99,16.98,16.98,40500.0,16.98,16.99,16.98,16.98,40500.0
2015-08-19 11:45:00,16.97,16.98,16.95,16.95,69615.0,16.97,16.98,16.95,16.95,69615.0
2015-08-19 11:50:00,16.94,16.97,16.94,16.96,48210.0,16.94,16.97,16.94,16.96,48210.0
2015-08-19 11:55:00,16.96,16.96,16.96,16.96,21000.0,16.96,16.96,16.96,16.96,21000.0
2015-08-19 12:00:00,16.96,16.96,16.94,16.94,45000.0,16.96,16.96,16.94,16.94,45000.0
2015-08-19 12:05:00,16.94,16.96,16.94,16.96,67800.0,16.94,16.96,16.94,16.96,67800.0
2015-08-19 12:10:00,16.96,16.96,16.95,16.96,46125.0,16.96,16.96,16.95,16.96,46125.0
2015-08-19 12:15:00,16.95,16.95,16.93,16.94,52500.0,16.95,16.95,16.93,16.94,52500.0
2015-08-19 12:20:00,16.94,16.97,16.94,16.96,69000.0,16.94,16.97,16.94,16.96,69000.0
2015-08-19 12:25:00,16.96,16.96,16.95,16.95,13875.0,16.96,16.96,16.95,16.95,13875.0
2015-08-19 12:30:00,16.96,16.98,16.96,16.97,49785.0,16.96,16.98,16.96,16.97,49785.0
2015-08-19 12:35:00,16.97,16.99,16.97,16.99,12000.0,16.97,16.99,16.97,16.99,12000.0
2015-08-19 12:40:00,17.0,17.03,17.0,17.02,90510.0,17.0,17.03,17.0,17.02,90510.0
2015-08-19 12:45:00,17.02,17.02,17.01,17.01,12000.0,17.02,17.02,17.01,17.01,12000.0
2015-08-19 12:50:00,17.02,17.05,17.01,17.04,81765.0,17.02,17.05,17.01,17.04,81765.0
2015-08-19 12:55:00,17.05,17.05,17.03,17.04,18255.0,17.05,17.05,17.03,17.04,18255.0
2015-08-19 13:00:00,17.04,17.04,17.03,17.04,30225.0,17.04,17.04,17.03,17.04,30225.0
2015-08-19 13:05:00,17.04,17.06,17.04,17.06,66525.0,17.04,17.06,17.04,17.06,66525.0
2015-08-19 13:10:00,17.06,17.07,17.06,17.07,36000.0,17.06,17.07,17.06,17.07,36000.0
2015-08-19 13:15:00,17.08,17.09,17.08,17.09,15240.0,17.08,17.09,17.08,17.09,15240.0
2015-08-19 13:20:00,17.09,17.1,17.09,17.09,87000.0,17.09,17.1,17.09,17.09,87000.0
2015-08-19 13:25:00,17.09,17.1,17.06,17.06,73500.0,17.09,17.1,17.06,17.06,73500.0
2015-08-19 13:30:00,17.06,17.09,17.06,17.08,61470.0,17.06,17.09,17.06,17.08,61470.0
2015-08-19 13:35:00,17.08,17.08,17.06,17.08,22500.0,17.08,17.08,17.06,17.08,22500.0
2015-08-19 13:40:00,17.08,17.1,17.07,17.1,55650.0,17.08,17.1,17.07,17.1,55650.0
2015-08-19 13:45:00,17.1,17.11,17.08,17.11,48000.0,17.1,17.11,17.08,17.11,48000.0
2015-08-19 13:50:00,17.11,17.11,17.1,17.1,21000.0,17.11,17.11,17.1,17.1,21000.0
2015-08-19 13:55:00,17.12,17.12,17.09,17.09,26925.0,17.12,17.12,17.09,17.09,26925.0
2015-08-19 14:00:00,17.08,17.12,17.08,17.12,76245.0,17.08,17.12,17.08,17.12,76245.0
2015-08-19 14:05:00,17.13,17.16,17.13,17.15,69030.0,17.13,17.16,17.13,17.15,69030.0
2015-08-19 14:10:00,17.16,17.21,17.16,17.19,79635.0,17.16,17.21,17.16,17.19,79635.0
2015-08-19 14:15:00,17.19,17.2,17.16,17.18,67365.0,17.19,17.2,17.16,17.18,67365.0
2015-08-19 14:20:00,17.18,17.18,17.17,17.17,19500.0,17.18,17.18,17.17,17.17,19500.0
2015-08-19 14:25:00,17.17,17.17,17.14,17.15,53325.0,17.17,17.17,17.14,17.15,53325.0
2015-08-19 14:30:00,17.15,17.17,17.14,17.14,49500.0,17.15,17.17,17.14,17.14,49500.0
2015-08-19 14:35:00,17.15,17.17,17.15,17.17,61125.0,17.15,17.17,17.15,17.17,61125.0
2015-08-19 14:40:00,17.17,17.17,17.14,17.14,81225.0,17.17,17.17,17.14,17.14,81225.0
2015-08-19 14:45:00,17.13,17.13,17.12,17.13,24000.0,17.13,17.13,17.12,17.13,24000.0
2015-08-19 14:50:00,17.12,17.12,17.1,17.1,43500.0,17.12,17.12,17.1,17.1,43500.0
2015-08-19 14:55:00,17.1,17.1,17.06,17.06,67500.0,17.1,17.1,17.06,17.06,67500.0
2015-08-19 15:00:00,17.06,17.06,17.04,17.04,48000.0,17.06,17.06,17.04,17.04,48000.0
2015-08-19 15:05:00,17.04,17.09,17.04,17.09,167505.0,17.04,17.09,17.04,17.09,167505.0
2015-08-19 15:10:00,17.09,17.09,17.06,17.07,120225.0,17.09,17.09,17.06,17.07,120225.0
2015-08-19 15:15:00,17.07,17.08,17.04,17.07,75315.0,17.07,17.08,17.04,17.07,75315.0
2015-08-19 15:20:00,17.07,17.12,17.07,17.1,36000.0,17.07,17.12,17.07,17.1,36000.0
2015-08-19 15:25:00,17.1,17.11,17.09,17.11,48300.0,17.1,17.11,17.09,17.11,48300.0
2015-08-19 15:30:00,17.11,17.14,17.1,17.11,124500.0,17.11,17.14,17.1,17.11,124500.0
2015-08-19 15:35:00,17.11,17.11,17.07,17.08,65430.0,17.11,17.11,17.07,17.08,65430.0
2015-08-19 15:40:00,17.08,17.1,17.08,17.1,81915.0,17.08,17.1,17.08,17.1,81915.0
2015-08-19 15:45:00,17.11,17.13,17.1,17.12,87000.0,17.11,17.13,17.1,17.12,87000.0
2015-08-19 15:50:00,17.13,17.14,17.11,17.12,148500.0,17.13,17.14,17.11,17.12,148500.0
2015-08-19 15:55:00,17.13,17.13,17.09,17.09,488550.0,17.13,17.13,17.09,17.09,488550.0
2015-08-20 09:30:00,16.92,17.0,16.9,16.93,173160.0,16.92,17.0,16.9,16.93,173160.0
2015-08-20 09:35:00,16.97,17.01,16.95,16.99,47370.0,16.97,17.01,16.95,16.99,47370.0
2015-08-20 09:40:00,16.99,17.02,16.98,17.0,77520.0,16.99,17.02,16.98,17.0,77520.0
2015-08-20 09:45:00,17.0,17.0,16.94,16.97,100290.0,17.0,17.0,16.94,16.97,100290.0
2015-08-20 09:50:00,16.96,17.0,16.94,17.0,41190.0,16.96,17.0,16.94,17.0,41190.0
2015-08-20 09:55:00,16.98,16.98,16.94,16.97,30495.0,16.98,16.98,16.94,16.97,30495.0
2015-08-20 10:00:00,16.95,16.95,16.89,16.92,72750.0,16.95,16.95,16.89,16.92,72750.0
2015-08-20 10:05:00,16.9,16.93,16.89,16.9,70455.0,16.9,16.93,16.89,16.9,70455.0
2015-08-20 10:10:00,16.89,16.91,16.88,16.89,51270.0,16.89,16.91,16.88,16.89,51270.0
2015-08-20 10:15:00,16.88,16.89,16.87,16.87,118650.0,16.88,16.89,16.87,16.87,118650.0
2015-08-20 10:20:00,16.87,16.88,16.84,16.85,91785.0,16.87,16.88,16.84,16.85,91785.0
2015-08-20 10:25:00,16.84,16.87,16.83,16.85,74115.0,16.84,16.87,16.83,16.85,74115.0
2015-08-20 10:30:00,16.86,16.89,16.85,16.88,42600.0,16.86,16.89,16.85,16.88,42600.0
2015-08-20 10:35:00,16.88,16.89,16.86,16.88,51000.0,16.88,16.89,16.86,16.88,51000.0
2015-08-20 10:40:00,16.88,16.9,16.88,16.9,62100.0,16.88,16.9,16.88,16.9,62100.0
2015-08-20 10:45:00,16.89,16.91,16.88,16.91,33030.0,16.89,16.91,16.88,16.91,33030.0
2015-08-20 10:50:00,16.91,16.92,16.89,16.91,50910.0,16.91,16.92,16.89,16.91,50910.0
2015-08-20 10:55:00,16.91,16.92,16.9,16.91,94605.0,16.91,16.92,16.9,16.91,94605.0
2015-08-20 11:00:00,16.9,16.93,16.9,16.91,19320.0,16.9,16.93,16.9,16.91,19320.0
2015-08-20 11:05:00,16.91,16.91,16.87,16.89,27750.0,16.91,16.91,16.87,16.89,27750.0
2015-08-20 11:10:00,16.9,16.91,16.9,16.91,24195.0,16.9,16.91,16.9,16.91,24195.0
2015-08-20 11:15:00,16.9,16.9,16.88,16.88,13500.0,16.9,16.9,16.88,16.88,13500.0
2015-08-20 11:20:00,16.88,16.9,16.87,16.9,46980.0,16.88,16.9,16.87,16.9,46980.0
2015-08-20 11:25:00,16.91,16.94,16.91,16.92,30000.0,16.91,16.94,16.91,16.92,30000.0
2015-08-20 11:30:00,16.92,16.94,16.9,16.92,27000.0,16.92,16.94,16.9,16.92,27000.0
2015-08-20 11:35:00,16.92,16.92,16.9,16.92,57045.0,16.92,16.92,16.9,16.92,57045.0
2015-08-20 11:40:00,16.94,16.94,16.92,16.92,33000.0,16.94,16.94,16.92,16.92,33000.0
2015-08-20 11:45:00,16.93,16.94,16.93,16.93,14205.0,16.93,16.94,16.93,16.93,14205.0
2015-08-20 11:50:00,16.94,16.94,16.92,16.92,30375.0,16.94,16.94,16.92,16.92,30375.0
2015-08-20 11:55:00,16.92,16.96,16.92,16.95,65775.0,16.92,16.96,16.92,16.95,65775.0
2015-08-20 12:00:00,16.96,16.96,16.91,16.91,27990.0,16.96,16.96,16.91,16.91,27990.0
2015-08-20 12:05:00,16.91,16.93,16.91,16.93,28500.0,16.91,16.93,16.91,16.93,28500.0
2015-08-20 12:10:00,16.95,16.95,16.92,16.92,34500.0,16.95,16.95,16.92,16.92,34500.0
2015-08-20 12:15:00,16.91,16.93,16.88,16.93,28500.0,16.91,16.93,16.88,16.93,28500.0
2015-08-20 12:20:00,16.92,16.92,16.88,16.91,50460.0,16.92,16.92,16.88,16.91,50460.0
2015-08-20 12:25:00,16.91,16.92,16.89,16.92,24000.0,16.91,16.92,16.89,16.92,24000.0
2015-08-20 12:30:00,16.92,16.95,16.92,16.93,64500.0,16.92,16.95,16.92,16.93,64500.0
2015-08-20 12:35:00,16.93,16.95,16.93,16.93,108675.0,16.93,16.95,16.93,16.93,108675.0
2015-08-20 12:40:00,16.92,16.93,16.91,16.92,32910.0,16.92,16.93,16.91,16.92,32910.0
2015-08-20 12:45:00,16.91,16.92,16.88,16.92,36000.0,16.91,16.92,16.88,16.92,36000.0
2015-08-20 12:50:00,16.92,16.92,16.88,16.91,66000.0,16.92,16.92,16.88,16.91,66000.0
2015-08-20 12:55:00,16.91,16.91,16.87,16.87,108525.0,16.91,16.91,16.87,16.87,108525.0
2015-08-20 13:00:00,16.87,16.89,16.85,16.85,127500.0,16.87,16.89,16.85,16.85,127500.0
2015-08-20 13:05:00,16.85,16.88,16.85,16.87,46500.0,16.85,16.88,16.85,16.87,46500.0
2015-08-20 13:10:00,16.86,16.89,16.86,16.87,39000.0,16.86,16.89,16.86,16.87,39000.0
2015-08-20 13:15:00,16.87,16.9,16.87,16.9,47820.0,16.87,16.9,16.87,16.9,47820.0
2015-08-20 13:20:00,16.91,16.93,16.89,16.89,46875.0,16.91,16.93,16.89,16.89,46875.0
2015-08-20 13:25:00,16.89,16.9,16.86,16.9,18015.0,16.89,16.9,16.86,16.9,18015.0
2015-08-20 13:30:00,16.9,16.9,16.88,16.89,18900.0,16.9,16.9,16.88,16.89,18900.0
2015-08-20 13:35:00,16.89,16.89,16.84,16.84,87060.0,16.89,16.89,16.84,16.84,87060.0
2015-08-20 13:40:00,16.84,16.86,16.83,16.85,19500.0,16.84,16.86,16.83,16.85,19500.0
2015-08-20 13:45:00,16.84,16.9,16.84,16.9,41460.0,16.84,16.9,16.84,16.9,41460.0
2015-08-20 13:50:00,16.88,16.88,16.85,16.86,37500.0,16.88,16.88,16.85,16.86,37500.0
2015-08-20 13:55:00,16.85,16.87,16.85,16.87,30000.0,16.85,16.87,16.85,16.87,30000.0
2015-08-20 14:00:00,16.87,16.87,16.85,16.85,25500.0,16.87,16.87,16.85,16.85,25500.0
2015-08-20 14:05:00,16.85,16.85,16.84,16.85,19500.0,16.85,16.85,16.84,16.85,19500.0
2015-08-20 14:10:00,16.85,16.87,16.85,16.87,37500.0,16.85,16.87,16.85,16.87,37500.0
2015-08-20 14:15:00,16.87,16.87,16.85,16.86,18300.0,16.87,16.87,16.85,16.86,18300.0
2015-08-20 14:20:00,16.87,16.89,16.87,16.87,22500.0,16.87,16.89,16.87,16.87,22500.0
2015-08-20 14:25:00,16.88,16.88,16.85,16.85,33630.0,16.88,16.88,16.85,16.85,33630.0
2015-08-20 14:30:00,16.86,16.87,16.85,16.86,73230.0,16.86,16.87,16.85,16.86,73230.0
2015-08-20 14:35:00,16.86,16.87,16.86,16.87,44445.0,16.86,16.87,16.86,16.87,44445.0
2015-08-20 14:40:00,16.86,16.86,16.83,16.84,82830.0,16.86,16.86,16.83,16.84,82830.0
2015-08-20 14:45:00,16.84,16.84,16.82,16.82,30540.0,16.84,16.84,16.82,16.82,30540.0
2015-08-20 14:50:00,16.83,16.85,16.83,16.83,35430.0,16.83,16.85,16.83,16.83,35430.0
2015-08-20 14:55:00,16.84,16.85,16.83,16.85,139260.0,16.84,16.85,16.83,16.85,139260.0
2015-08-20 15:00:00,16.83,16.86,16.83,16.83,156780.0,16.83,16.86,16.83,16.83,156780.0
2015-08-20 15:05:00,16.83,16.86,16.83,16.85,211620.0,16.83,16.86,16.83,16.85,211620.0
2015-08-20 15:10:00,16.85,16.87,16.83,16.86,113355.0,16.85,16.87,16.83,16.86,113355.0
2015-08-20 15:15:00,16.85,16.86,16.83,16.84,27750.0,16.85,16.86,16.83,16.84,27750.0
2015-08-20 15:20:00,16.84,16.86,16.83,16.84,33000.0,16.84,16.86,16.83,16.84,33000.0
2015-08-20 15:25:00,16.83,16.85,16.83,16.83,128235.0,16.83,16.85,16.83,16.83,128235.0
2015-08-20 15:30:00,16.83,16.86,16.83,16.84,83745.0,16.83,16.86,16.83,16.84,83745.0
2015-08-20 15:35:00,16.84,16.86,16.84,16.84,105360.0,16.84,16.86,16.84,16.84,105360.0
2015-08-20 15:40:00,16.84,16.85,16.82,16.85,68655.0,16.84,16.85,16.82,16.85,68655.0
2015-08-20 15:45:00,16.84,16.84,16.8,16.81,107745.0,16.84,16.84,16.8,16.81,107745.0
2015-08-20 15:50:00,16.8,16.81,16.79,16.79,98610.0,16.8,16.81,16.79,16.79,98610.0
2015-08-20 15:55:00,16.79,16.8,16.75,16.75,610740.0,16.79,16.8,16.75,16.75,610740.0
2015-08-21 09:30:00,16.61,16.65,16.49,16.52,856065.0,16.61,16.65,16.49,16.52,856065.0
2015-08-21 09:35:00,16.52,16.57,16.44,16.5,177855.0,16.52,16.57,16.44,16.5,177855.0
2015-08-21 09:40:00,16.49,16.57,16.49,16.52,114690.0,16.49,16.57,16.49,16.52,114690.0
2015-08-21 09:45:00,16.51,16.53,16.48,16.51,84120.0,16.51,16.53,16.48,16.51,84120.0
2015-08-21 09:50:00,16.53,16.53,16.48,16.51,72420.0,16.53,16.53,16.48,16.51,72420.0
2015-08-21 09:55:00,16.52,16.58,16.51,16.53,227040.0,16.52,16.58,16.51,16.53,227040.0
2015-08-21 10:00:00,16.52,16.61,16.52,16.61,56370.0,16.52,16.61,16.52,16.61,56370.0
2015-08-21 10:05:00,16.62,16.63,16.56,16.59,92145.0,16.62,16.63,16.56,16.59,92145.0
2015-08-21 10:10:00,16.58,16.59,16.55,16.55,82860.0,16.58,16.59,16.55,16.55,82860.0
2015-08-21 10:15:00,16.56,16.59,16.53,16.53,103725.0,16.56,16.59,16.53,16.53,103725.0
2015-08-21 10:20:00,16.54,16.56,16.52,16.53,133995.0,16.54,16.56,16.52,16.53,133995.0
2015-08-21 10:25:00,16.53,16.53,16.49,16.49,131760.0,16.53,16.53,16.49,16.49,131760.0
2015-08-21 10:30:00,16.49,16.5,16.42,16.43,136455.0,16.49,16.5,16.42,16.43,136455.0
2015-08-21 10:35:00,16.43,16.45,16.38,16.41,199755.0,16.43,16.45,16.38,16.41,199755.0
2015-08-21 10:40:00,16.42,16.42,16.34,16.36,229785.0,16.42,16.42,16.34,16.36,229785.0
2015-08-21 10:45:00,16.34,16.38,16.3,16.3,135735.0,16.34,16.38,16.3,16.3,135735.0
2015-08-21 10:50:00,16.31,16.37,16.31,16.36,141000.0,16.31,16.37,16.31,16.36,141000.0
2015-08-21 10:55:00,16.37,16.38,16.35,16.37,118995.0,16.37,16.38,16.35,16.37,118995.0
2015-08-21 11:00:00,16.37,16.38,16.33,16.34,124545.0,16.37,16.38,16.33,16.34,124545.0
2015-08-21 11:05:00,16.33,16.34,16.28,16.29,178365.0,16.33,16.34,16.28,16.29,178365.0
2015-08-21 11:10:00,16.29,16.29,16.22,16.24,235425.0,16.29,16.29,16.22,16.24,235425.0
2015-08-21 11:15:00,16.25,16.28,16.25,16.26,99735.0,16.25,16.28,16.25,16.26,99735.0
2015-08-21 11:20:00,16.26,16.26,16.18,16.22,344070.0,16.26,16.26,16.18,16.22,344070.0
2015-08-21 11:25:00,16.21,16.28,16.21,16.28,104130.0,16.21,16.28,16.21,16.28,104130.0
2015-08-21 11:30:00,16.27,16.28,16.2,16.21,87210.0,16.27,16.28,16.2,16.21,87210.0
2015-08-21 11:35:00,16.2,16.22,16.15,16.17,124935.0,16.2,16.22,16.15,16.17,124935.0
2015-08-21 11:40:00,16.16,16.22,16.16,16.21,96780.0,16.16,16.22,16.16,16.21,96780.0
2015-08-21 11:45:00,16.21,16.22,16.17,16.17,135045.0,16.21,16.22,16.17,16.17,135045.0
2015-08-21 11:50:00,16.18,16.19,16.16,16.19,121035.0,16.18,16.19,16.16,16.19,121035.0
2015-08-21 11:55:00,16.19,16.25,16.18,16.22,175050.0,16.19,16.25,16.18,16.22,175050.0
2015-08-21 12:00:00,16.24,16.26,16.2,16.24,72225.0,16.24,16.26,16.2,16.24,72225.0
2015-08-21 12:05:00,16.24,16.28,16.23,16.27,112500.0,16.24,16.28,16.23,16.27,112500.0
2015-08-21 12:10:00,16.27,16.28,16.22,16.23,74625.0,16.27,16.28,16.22,16.23,74625.0
2015-08-21 12:15:00,16.22,16.24,16.19,16.2,123000.0,16.22,16.24,16.19,16.2,123000.0
2015-08-21 12:20:00,16.2,16.2,16.14,16.16,77655.0,16.2,16.2,16.14,16.16,77655.0
2015-08-21 12:25:00,16.16,16.19,16.16,16.18,248790.0,16.16,16.19,16.16,16.18,248790.0
2015-08-21 12:30:00,16.19,16.21,16.18,16.2,128400.0,16.19,16.21,16.18,16.2,128400.0
2015-08-21 12:35:00,16.2,16.2,16.14,16.15,120540.0,16.2,16.2,16.14,16.15,120540.0
2015-08-21 12:40:00,16.15,16.16,16.11,16.12,89445.0,16.15,16.16,16.11,16.12,89445.0
2015-08-21 12:45:00,16.12,16.14,16.1,16.14,117435.0,16.12,16.14,16.1,16.14,117435.0
2015-08-21 12:50:00,16.13,16.14,16.1,16.13,142170.0,16.13,16.14,16.1,16.13,142170.0
2015-08-21 12:55:00,16.12,16.12,16.05,16.05,77700.0,16.12,16.12,16.05,16.05,77700.0
2015-08-21 13:00:00,16.05,16.07,16.02,16.04,213900.0,16.05,16.07,16.02,16.04,213900.0
2015-08-21 13:05:00,16.05,16.07,16.05,16.06,82125.0,16.05,16.07,16.05,16.06,82125.0
2015-08-21 13:10:00,16.06,16.08,16.05,16.07,57315.0,16.06,16.08,16.05,16.07,57315.0
2015-08-21 13:15:00,16.07,16.08,16.05,16.08,107385.0,16.07,16.08,16.05,16.08,107385.0
2015-08-21 13:20:00,16.07,16.09,16.06,16.08,132375.0,16.07,16.09,16.06,16.08,132375.0
2015-08-21 13:25:00,16.09,16.11,16.07,16.11,150105.0,16.09,16.11,16.07,16.11,150105.0
2015-08-21 13:30:00,16.11,16.12,16.09,16.1,97380.0,16.11,16.12,16.09,16.1,97380.0
2015-08-21 13:35:00,16.1,16.15,16.1,16.14,82440.0,16.1,16.15,16.1,16.14,82440.0
2015-08-21 13:40:00,16.14,16.18,16.14,16.17,57000.0,16.14,16.18,16.14,16.17,57000.0
2015-08-21 13:45:00,16.17,16.17,16.12,16.12,73185.0,16.17,16.17,16.12,16.12,73185.0
2015-08-21 13:50:00,16.12,16.13,16.1,16.11,94425.0,16.12,16.13,16.1,16.11,94425.0
2015-08-21 13:55:00,16.11,16.17,16.11,16.16,102060.0,16.11,16.17,16.11,16.16,102060.0
2015-08-21 14:00:00,16.16,16.19,16.16,16.18,54585.0,16.16,16.19,16.16,16.18,54585.0
2015-08-21 14:05:00,16.18,16.19,16.16,16.19,106125.0,16.18,16.19,16.16,16.19,106125.0
2015-08-21 14:10:00,16.18,16.19,16.14,16.14,130545.0,16.18,16.19,16.14,16.14,130545.0
2015-08-21 14:15:00,16.15,16.17,16.12,16.14,69675.0,16.15,16.17,16.12,16.14,69675.0
2015-08-21 14:20:00,16.14,16.15,16.1,16.1,75345.0,16.14,16.15,16.1,16.1,75345.0
2015-08-21 14:25:00,16.1,16.13,16.1,16.11,83415.0,16.1,16.13,16.1,16.11,83415.0
2015-08-21 14:30:00,16.11,16.14,16.1,16.14,234300.0,16.11,16.14,16.1,16.14,234300.0
2015-08-21 14:35:00,16.13,16.13,16.1,16.1,80415.0,16.13,16.13,16.1,16.1,80415.0
2015-08-21 14:40:00,16.1,16.11,16.07,16.07,40500.0,16.1,16.11,16.07,16.07,40500.0
2015-08-21 14:45:00,16.07,16.07,16.03,16.03,99465.0,16.07,16.07,16.03,16.03,99465.0
2015-08-21 14:50:00,16.02,16.04,16.0,16.03,115215.0,16.02,16.04,16.0,16.03,115215.0
2015-08-21 14:55:00,16.03,16.05,16.03,16.03,110685.0,16.03,16.05,16.03,16.03,110685.0
2015-08-21 15:00:00,16.04,16.06,16.02,16.03,115110.0,16.04,16.06,16.02,16.03,115110.0
2015-08-21 15:05:00,16.03,16.03,15.97,15.98,198750.0,16.03,16.03,15.97,15.98,198750.0
2015-08-21 15:10:00,15.97,15.98,15.95,15.96,152685.0,15.97,15.98,15.95,15.96,152685.0
2015-08-21 15:15:00,15.96,16.02,15.9,16.01,325155.0,15.96,16.02,15.9,16.01,325155.0
2015-08-21 15:20:00,16.01,16.03,15.98,16.03,129225.0,16.01,16.03,15.98,16.03,129225.0
2015-08-21 15:25:00,16.03,16.03,15.97,16.01,226845.0,16.03,16.03,15.97,16.01,226845.0
2015-08-21 15:30:00,16.0,16.01,15.95,15.97,361755.0,16.0,16.01,15.95,15.97,361755.0
2015-08-21 15:35:00,15.97,16.0,15.95,15.97,276180.0,15.97,16.0,15.95,15.97,276180.0
2015-08-21 15:40:00,15.99,16.03,15.99,16.02,249990.0,15.99,16.03,15.99,16.02,249990.0
2015-08-21 15:45:00,16.01,16.03,15.98,16.02,233100.0,16.01,16.03,15.98,16.02,233100.0
2015-08-21 15:50:00,16.03,16.03,15.97,15.97,613350.0,16.03,16.03,15.97,15.97,613350.0
2015-08-21 15:55:00,15.97,15.97,15.85,15.88,1498650.0,15.97,15.97,15.85,15.88,1498650.0
2015-08-24 09:30:00,15.6,15.61,15.08,15.09,1331925.0,15.6,15.61,15.08,15.09,1331925.0
2015-08-24 09:35:00,15.09,15.32,15.07,15.27,255270.0,15.09,15.32,15.07,15.27,255270.0
2015-08-24 09:40:00,15.22,15.55,15.22,15.51,341040.0,15.22,15.55,15.22,15.51,341040.0
2015-08-24 09:45:00,15.51,15.51,15.37,15.49,248070.0,15.51,15.51,15.37,15.49,248070.0
2015-08-24 09:50:00,15.49,15.49,15.38,15.44,496335.0,15.49,15.49,15.38,15.44,496335.0
2015-08-24 09:55:00,15.43,15.55,15.4,15.49,443025.0,15.43,15.55,15.4,15.49,443025.0
2015-08-24 10:00:00,15.53,15.72,15.5,15.65,307920.0,15.53,15.72,15.5,15.65,307920.0
2015-08-24 10:05:00,15.63,15.7,15.58,15.58,136290.0,15.63,15.7,15.58,15.58,136290.0
2015-08-24 10:10:00,15.6,15.67,15.49,15.55,196005.0,15.6,15.67,15.49,15.55,196005.0
2015-08-24 10:15:00,15.55,15.63,15.51,15.55,199395.0,15.55,15.63,15.51,15.55,199395.0
2015-08-24 10:20:00,15.55,15.7,15.52,15.7,185070.0,15.55,15.7,15.52,15.7,185070.0
2015-08-24 10:25:00,15.7,15.7,15.56,15.57,175320.0,15.7,15.7,15.56,15.57,175320.0
2015-08-24 10:30:00,15.57,15.57,15.41,15.43,321930.0,15.57,15.57,15.41,15.43,321930.0
2015-08-24 10:35:00,15.43,15.67,15.41,15.61,414600.0,15.43,15.67,15.41,15.61,414600.0
2015-08-24 10:40:00,15.61,15.64,15.58,15.59,136740.0,15.61,15.64,15.58,15.59,136740.0
2015-08-24 10:45:00,15.59,15.64,15.59,15.62,133695.0,15.59,15.64,15.59,15.62,133695.0
2015-08-24 10:50:00,15.62,15.71,15.62,15.71,141975.0,15.62,15.71,15.62,15.71,141975.0
2015-08-24 10:55:00,15.71,15.76,15.68,15.73,287955.0,15.71,15.76,15.68,15.73,287955.0
2015-08-24 11:00:00,15.75,15.75,15.67,15.68,201645.0,15.75,15.75,15.67,15.68,201645.0
2015-08-24 11:05:00,15.69,15.72,15.68,15.72,133665.0,15.69,15.72,15.68,15.72,133665.0
2015-08-24 11:10:00,15.7,15.71,15.67,15.71,120825.0,15.7,15.71,15.67,15.71,120825.0
2015-08-24 11:15:00,15.71,15.72,15.67,15.69,119070.0,15.71,15.72,15.67,15.69,119070.0
2015-08-24 11:20:00,15.69,15.7,15.67,15.7,233700.0,15.69,15.7,15.67,15.7,233700.0
2015-08-24 11:25:00,15.71,15.72,15.67,15.67,99885.0,15.71,15.72,15.67,15.67,99885.0
2015-08-24 11:30:00,15.67,15.73,15.61,15.73,66900.0,15.67,15.73,15.61,15.73,66900.0
2015-08-24 11:35:00,15.73,15.77,15.71,15.75,67500.0,15.73,15.77,15.71,15.75,67500.0
2015-08-24 11:40:00,15.75,15.78,15.72,15.74,181815.0,15.75,15.78,15.72,15.74,181815.0
2015-08-24 11:45:00,15.77,15.81,15.76,15.81,93195.0,15.77,15.81,15.76,15.81,93195.0
2015-08-24 11:50:00,15.82,15.94,15.82,15.94,556590.0,15.82,15.94,15.82,15.94,556590.0
2015-08-24 11:55:00,15.96,15.98,15.87,15.9,127080.0,15.96,15.98,15.87,15.9,127080.0
2015-08-24 12:00:00,15.89,15.89,15.77,15.77,79380.0,15.89,15.89,15.77,15.77,79380.0
2015-08-24 12:05:00,15.77,15.88,15.75,15.84,113700.0,15.77,15.88,15.75,15.84,113700.0
2015-08-24 12:10:00,15.86,15.94,15.84,15.86,296280.0,15.86,15.94,15.84,15.86,296280.0
2015-08-24 12:15:00,15.86,15.92,15.85,15.89,114885.0,15.86,15.92,15.85,15.89,114885.0
2015-08-24 12:20:00,15.91,15.94,15.87,15.94,102750.0,15.91,15.94,15.87,15.94,102750.0
2015-08-24 12:25:00,15.94,15.99,15.93,15.93,112500.0,15.94,15.99,15.93,15.93,112500.0
2015-08-24 12:30:00,15.91,15.94,15.89,15.91,54765.0,15.91,15.94,15.89,15.91,54765.0
2015-08-24 12:35:00,15.94,15.98,15.93,15.93,96750.0,15.94,15.98,15.93,15.93,96750.0
2015-08-24 12:40:00,15.93,15.93,15.88,15.91,54795.0,15.93,15.93,15.88,15.91,54795.0
2015-08-24 12:45:00,15.9,15.92,15.83,15.83,103125.0,15.9,15.92,15.83,15.83,103125.0
2015-08-24 12:50:00,15.83,15.9,15.81,15.88,125250.0,15.83,15.9,15.81,15.88,125250.0
2015-08-24 12:55:00,15.89,15.92,15.85,15.87,100050.0,15.89,15.92,15.85,15.87,100050.0
2015-08-24 13:00:00,15.88,15.92,15.85,15.87,95760.0,15.88,15.92,15.85,15.87,95760.0
2015-08-24 13:05:00,15.87,15.93,15.87,15.92,76500.0,15.87,15.93,15.87,15.92,76500.0
2015-08-24 13:10:00,15.9,15.94,15.89,15.93,93150.0,15.9,15.94,15.89,15.93,93150.0
2015-08-24 13:15:00,15.93,15.93,15.88,15.9,59550.0,15.93,15.93,15.88,15.9,59550.0
2015-08-24 13:20:00,15.9,15.9,15.82,15.82,72345.0,15.9,15.9,15.82,15.82,72345.0
2015-08-24 13:25:00,15.83,15.83,15.78,15.82,94800.0,15.83,15.83,15.78,15.82,94800.0
2015-08-24 13:30:00,15.81,15.82,15.79,15.8,76065.0,15.81,15.82,15.79,15.8,76065.0
2015-08-24 13:35:00,15.78,15.8,15.73,15.74,61500.0,15.78,15.8,15.73,15.74,61500.0
2015-08-24 13:40:00,15.74,15.8,15.73,15.77,94500.0,15.74,15.8,15.73,15.77,94500.0
2015-08-24 13:45:00,15.78,15.86,15.77,15.86,61695.0,15.78,15.86,15.77,15.86,61695.0
2015-08-24 13:50:00,15.85,15.85,15.78,15.78,44175.0,15.85,15.85,15.78,15.78,44175.0
2015-08-24 13:55:00,15.78,15.78,15.74,15.74,68190.0,15.78,15.78,15.74,15.74,68190.0
2015-08-24 14:00:00,15.74,15.74,15.69,15.74,62370.0,15.74,15.74,15.69,15.74,62370.0
2015-08-24 14:05:00,15.74,15.74,15.67,15.67,58170.0,15.74,15.74,15.67,15.67,58170.0
2015-08-24 14:10:00,15.69,15.71,15.67,15.67,115950.0,15.69,15.71,15.67,15.67,115950.0
2015-08-24 14:15:00,15.66,15.73,15.64,15.73,119070.0,15.66,15.73,15.64,15.73,119070.0
2015-08-24 14:20:00,15.74,15.77,15.71,15.76,223320.0,15.74,15.77,15.71,15.76,223320.0
2015-08-24 14:25:00,15.75,15.75,15.68,15.69,97500.0,15.75,15.75,15.68,15.69,97500.0
2015-08-24 14:30:00,15.68,15.71,15.68,15.7,100020.0,15.68,15.71,15.68,15.7,100020.0
2015-08-24 14:35:00,15.72,15.75,15.72,15.72,85725.0,15.72,15.75,15.72,15.72,85725.0
2015-08-24 14:40:00,15.7,15.71,15.66,15.67,79800.0,15.7,15.71,15.66,15.67,79800.0
2015-08-24 14:45:00,15.65,15.66,15.61,15.61,89775.0,15.65,15.66,15.61,15.61,89775.0
2015-08-24 14:50:00,15.63,15.64,15.5,15.5,187095.0,15.63,15.64,15.5,15.5,187095.0
2015-08-24 14:55:00,15.52,15.53,15.47,15.48,142245.0,15.52,15.53,15.47,15.48,142245.0
2015-08-24 15:00:00,15.47,15.51,15.41,15.49,169110.0,15.47,15.51,15.41,15.49,169110.0
2015-08-24 15:05:00,15.49,15.57,15.47,15.57,115800.0,15.49,15.57,15.47,15.57,115800.0
2015-08-24 15:10:00,15.57,15.57,15.45,15.48,231945.0,15.57,15.57,15.45,15.48,231945.0
2015-08-24 15:15:00,15.48,15.48,15.42,15.44,183495.0,15.48,15.48,15.42,15.44,183495.0
2015-08-24 15:20:00,15.44,15.46,15.38,15.43,191805.0,15.44,15.46,15.38,15.43,191805.0
2015-08-24 15:25:00,15.45,15.48,15.41,15.42,193335.0,15.45,15.48,15.41,15.42,193335.0
2015-08-24 15:30:00,15.42,15.46,15.36,15.46,172230.0,15.42,15.46,15.36,15.46,172230.0
2015-08-24 15:35:00,15.46,15.66,15.45,15.65,239430.0,15.46,15.66,15.45,15.65,239430.0
2015-08-24 15:40:00,15.64,15.72,15.56,15.72,261075.0,15.64,15.72,15.56,15.72,261075.0
2015-08-24 15:45:00,15.73,15.78,15.6,15.63,233355.0,15.73,15.78,15.6,15.63,233355.0
2015-08-24 15:50:00,15.6,15.64,15.57,15.64,524085.0,15.6,15.64,15.57,15.64,524085.0
2015-08-24 15:55:00,15.65,15.66,15.46,15.46,808695.0,15.65,15.66,15.46,15.46,808695.0
2015-08-25 09:30:00,15.79,15.9,15.67,15.87,667260.0,15.79,15.9,15.67,15.87,667260.0
2015-08-25 09:35:00,15.88,15.92,15.8,15.87,271350.0,15.88,15.92,15.8,15.87,271350.0
2015-08-25 09:40:00,15.9,15.91,15.79,15.89,252000.0,15.9,15.91,15.79,15.89,252000.0
2015-08-25 09:45:00,15.89,15.94,15.86,15.9,230850.0,15.89,15.94,15.86,15.9,230850.0
2015-08-25 09:50:00,15.9,16.0,15.89,15.94,447555.0,15.9,16.0,15.89,15.94,447555.0
2015-08-25 09:55:00,15.96,16.01,15.95,15.99,228795.0,15.96,16.01,15.95,15.99,228795.0
2015-08-25 10:00:00,15.99,16.01,15.95,15.99,122565.0,15.99,16.01,15.95,15.99,122565.0
2015-08-25 10:05:00,15.99,15.99,15.91,15.98,106545.0,15.99,15.99,15.91,15.98,106545.0
2015-08-25 10:10:00,15.97,15.97,15.92,15.93,109575.0,15.97,15.97,15.92,15.93,109575.0
2015-08-25 10:15:00,15.95,15.98,15.9,15.9,117030.0,15.95,15.98,15.9,15.9,117030.0
2015-08-25 10:20:00,15.9,15.91,15.87,15.89,181725.0,15.9,15.91,15.87,15.89,181725.0
2015-08-25 10:25:00,15.89,15.91,15.88,15.89,85800.0,15.89,15.91,15.88,15.89,85800.0
2015-08-25 10:30:00,15.9,15.9,15.83,15.86,116100.0,15.9,15.9,15.83,15.86,116100.0
2015-08-25 10:35:00,15.86,15.86,15.79,15.82,147780.0,15.86,15.86,15.79,15.82,147780.0
2015-08-25 10:40:00,15.82,15.83,15.8,15.82,160545.0,15.82,15.83,15.8,15.82,160545.0
2015-08-25 10:45:00,15.82,15.83,15.8,15.81,85680.0,15.82,15.83,15.8,15.81,85680.0
2015-08-25 10:50:00,15.82,15.82,15.8,15.81,90795.0,15.82,15.82,15.8,15.81,90795.0
2015-08-25 10:55:00,15.81,15.82,15.79,15.82,67500.0,15.81,15.82,15.79,15.82,67500.0
2015-08-25 11:00:00,15.82,15.86,15.81,15.85,101400.0,15.82,15.86,15.81,15.85,101400.0
2015-08-25 11:05:00,15.85,15.85,15.82,15.85,214905.0,15.85,15.85,15.82,15.85,214905.0
2015-08-25 11:10:00,15.86,15.93,15.86,15.93,123660.0,15.86,15.93,15.86,15.93,123660.0
2015-08-25 11:15:00,15.93,15.98,15.93,15.97,146280.0,15.93,15.98,15.93,15.97,146280.0
2015-08-25 11:20:00,15.98,16.04,15.98,15.99,219690.0,15.98,16.04,15.98,15.99,219690.0
2015-08-25 11:25:00,16.0,16.03,15.96,15.98,295860.0,16.0,16.03,15.96,15.98,295860.0
2015-08-25 11:30:00,15.97,15.98,15.94,15.97,248340.0,15.97,15.98,15.94,15.97,248340.0
2015-08-25 11:35:00,15.97,15.97,15.91,15.91,265170.0,15.97,15.97,15.91,15.91,265170.0
2015-08-25 11:40:00,15.91,15.96,15.91,15.93,275370.0,15.91,15.96,15.91,15.93,275370.0
2015-08-25 11:45:00,15.95,16.0,15.95,16.0,119265.0,15.95,16.0,15.95,16.0,119265.0
2015-08-25 11:50:00,16.0,16.02,15.99,15.99,317010.0,16.0,16.02,15.99,15.99,317010.0
2015-08-25 11:55:00,15.99,16.03,15.98,16.02,49635.0,15.99,16.03,15.98,16.02,49635.0
2015-08-25 12:00:00,16.02,16.02,15.97,15.99,133005.0,16.02,16.02,15.97,15.99,133005.0
2015-08-25 12:05:00,16.0,16.0,15.97,15.99,262125.0,16.0,16.0,15.97,15.99,262125.0
2015-08-25 12:10:00,15.99,16.0,15.96,16.0,188955.0,15.99,16.0,15.96,16.0,188955.0
2015-08-25 12:15:00,16.0,16.0,15.95,15.98,126375.0,16.0,16.0,15.95,15.98,126375.0
2015-08-25 12:20:00,15.98,16.0,15.97,15.98,195750.0,15.98,16.0,15.97,15.98,195750.0
2015-08-25 12:25:00,15.99,16.03,15.98,16.03,257220.0,15.99,16.03,15.98,16.03,257220.0
2015-08-25 12:30:00,16.03,16.08,16.02,16.06,83040.0,16.03,16.08,16.02,16.06,83040.0
2015-08-25 12:35:00,16.06,16.06,16.01,16.02,32850.0,16.06,16.06,16.01,16.02,32850.0
2015-08-25 12:40:00,16.02,16.1,16.02,16.09,65565.0,16.02,16.1,16.02,16.09,65565.0
2015-08-25 12:45:00,16.09,16.09,16.04,16.04,54630.0,16.09,16.09,16.04,16.04,54630.0
2015-08-25 12:50:00,16.05,16.08,16.04,16.04,38970.0,16.05,16.08,16.04,16.04,38970.0
2015-08-25 12:55:00,16.05,16.05,15.99,16.0,155970.0,16.05,16.05,15.99,16.0,155970.0
2015-08-25 13:00:00,16.0,16.01,15.99,16.01,98910.0,16.0,16.01,15.99,16.01,98910.0
2015-08-25 13:05:00,16.01,16.05,16.01,16.04,295290.0,16.01,16.05,16.01,16.04,295290.0
2015-08-25 13:10:00,16.02,16.03,16.0,16.01,72735.0,16.02,16.03,16.0,16.01,72735.0
2015-08-25 13:15:00,16.01,16.02,15.97,15.97,110250.0,16.01,16.02,15.97,15.97,110250.0
2015-08-25 13:20:00,15.97,16.02,15.97,15.97,103905.0,15.97,16.02,15.97,15.97,103905.0
2015-08-25 13:25:00,15.96,15.97,15.85,15.86,164040.0,15.96,15.97,15.85,15.86,164040.0
2015-08-25 13:30:00,15.87,15.88,15.84,15.85,276675.0,15.87,15.88,15.84,15.85,276675.0
2015-08-25 13:35:00,15.86,15.89,15.85,15.87,128340.0,15.86,15.89,15.85,15.87,128340.0
2015-08-25 13:40:00,15.86,15.87,15.82,15.82,183285.0,15.86,15.87,15.82,15.82,183285.0
2015-08-25 13:45:00,15.82,15.88,15.82,15.86,146265.0,15.82,15.88,15.82,15.86,146265.0
2015-08-25 13:50:00,15.85,15.88,15.83,15.86,217530.0,15.85,15.88,15.83,15.86,217530.0
2015-08-25 13:55:00,15.87,15.91,15.87,15.89,157560.0,15.87,15.91,15.87,15.89,157560.0
2015-08-25 14:00:00,15.9,15.91,15.85,15.87,125250.0,15.9,15.91,15.85,15.87,125250.0
2015-08-25 14:05:00,15.87,15.87,15.83,15.84,214875.0,15.87,15.87,15.83,15.84,214875.0
2015-08-25 14:10:00,15.84,15.86,15.82,15.83,82500.0,15.84,15.86,15.82,15.83,82500.0
2015-08-25 14:15:00,15.83,15.86,15.81,15.86,89580.0,15.83,15.86,15.81,15.86,89580.0
2015-08-25 14:20:00,15.85,15.9,15.84,15.85,222540.0,15.85,15.9,15.84,15.85,222540.0
2015-08-25 14:25:00,15.87,15.87,15.82,15.86,88845.0,15.87,15.87,15.82,15.86,88845.0
2015-08-25 14:30:00,15.87,15.89,15.85,15.85,262770.0,15.87,15.89,15.85,15.85,262770.0
2015-08-25 14:35:00,15.86,15.87,15.83,15.86,99450.0,15.86,15.87,15.83,15.86,99450.0
2015-08-25 14:40:00,15.86,15.88,15.84,15.85,75750.0,15.86,15.88,15.84,15.85,75750.0
2015-08-25 14:45:00,15.85,15.88,15.85,15.86,133515.0,15.85,15.88,15.85,15.86,133515.0
2015-08-25 14:50:00,15.87,15.91,15.84,15.85,342000.0,15.87,15.91,15.84,15.85,342000.0
2015-08-25 14:55:00,15.85,15.88,15.85,15.87,188100.0,15.85,15.88,15.85,15.87,188100.0
2015-08-25 15:00:00,15.87,15.88,15.85,15.85,179400.0,15.87,15.88,15.85,15.85,179400.0
2015-08-25 15:05:00,15.85,15.85,15.81,15.82,126255.0,15.85,15.85,15.81,15.82,126255.0
2015-08-25 15:10:00,15.84,15.88,15.82,15.82,82500.0,15.84,15.88,15.82,15.82,82500.0
2015-08-25 15:15:00,15.83,15.83,15.75,15.77,161505.0,15.83,15.83,15.75,15.77,161505.0
2015-08-25 15:20:00,15.77,15.78,15.73,15.73,159795.0,15.77,15.78,15.73,15.73,159795.0
2015-08-25 15:25:00,15.73,15.76,15.68,15.71,250650.0,15.73,15.76,15.68,15.71,250650.0
2015-08-25 15:30:00,15.71,15.73,15.64,15.66,270465.0,15.71,15.73,15.64,15.66,270465.0
2015-08-25 15:35:00,15.68,15.69,15.57,15.57,355395.0,15.68,15.69,15.57,15.57,355395.0
2015-08-25 15:40:00,15.57,15.64,15.56,15.59,311535.0,15.57,15.64,15.56,15.59,311535.0
2015-08-25 15:45:00,15.58,15.59,15.43,15.47,434910.0,15.58,15.59,15.43,15.47,434910.0
2015-08-25 15:50:00,15.48,15.56,15.44,15.56,611385.0,15.48,15.56,15.44,15.56,611385.0
2015-08-25 15:55:00,15.56,15.56,15.44,15.45,1501455.0,15.56,15.56,15.44,15.45,1501455.0
2015-08-26 09:30:00,15.8,15.88,15.75,15.75,267960.0,15.8,15.88,15.75,15.75,267960.0
2015-08-26 09:35:00,15.74,15.78,15.62,15.77,183255.0,15.74,15.78,15.62,15.77,183255.0
2015-08-26 09:40:00,15.78,15.78,15.63,15.67,123450.0,15.78,15.78,15.63,15.67,123450.0
2015-08-26 09:45:00,15.67,15.74,15.67,15.72,138000.0,15.67,15.74,15.67,15.72,138000.0
2015-08-26 09:50:00,15.72,15.72,15.64,15.66,55380.0,15.72,15.72,15.64,15.66,55380.0
2015-08-26 09:55:00,15.65,15.69,15.63,15.65,81570.0,15.65,15.69,15.63,15.65,81570.0
2015-08-26 10:00:00,15.63,15.72,15.61,15.72,144210.0,15.63,15.72,15.61,15.72,144210.0
2015-08-26 10:05:00,15.71,15.74,15.67,15.7,257130.0,15.71,15.74,15.67,15.7,257130.0
2015-08-26 10:10:00,15.67,15.71,15.62,15.66,571290.0,15.67,15.71,15.62,15.66,571290.0
2015-08-26 10:15:00,15.65,15.65,15.52,15.52,236700.0,15.65,15.65,15.52,15.52,236700.0
2015-08-26 10:20:00,15.54,15.62,15.53,15.58,490080.0,15.54,15.62,15.53,15.58,490080.0
2015-08-26 10:25:00,15.58,15.61,15.57,15.61,242895.0,15.58,15.61,15.57,15.61,242895.0
2015-08-26 10:30:00,15.61,15.69,15.6,15.68,336255.0,15.61,15.69,15.6,15.68,336255.0
2015-08-26 10:35:00,15.68,15.68,15.62,15.67,153705.0,15.68,15.68,15.62,15.67,153705.0
2015-08-26 10:40:00,15.65,15.67,15.61,15.63,159060.0,15.65,15.67,15.61,15.63,159060.0
2015-08-26 10:45:00,15.63,15.66,15.62,15.63,100080.0,15.63,15.66,15.62,15.63,100080.0
2015-08-26 10:50:00,15.63,15.66,15.62,15.65,135510.0,15.63,15.66,15.62,15.65,135510.0
2015-08-26 10:55:00,15.65,15.65,15.59,15.59,58590.0,15.65,15.65,15.59,15.59,58590.0
2015-08-26 11:00:00,15.61,15.61,15.54,15.58,251970.0,15.61,15.61,15.54,15.58,251970.0
2015-08-26 11:05:00,15.58,15.59,15.54,15.55,179775.0,15.58,15.59,15.54,15.55,179775.0
2015-08-26 11:10:00,15.55,15.57,15.53,15.56,68025.0,15.55,15.57,15.53,15.56,68025.0
2015-08-26 11:15:00,15.55,15.6,15.55,15.58,252450.0,15.55,15.6,15.55,15.58,252450.0
2015-08-26 11:20:00,15.59,15.6,15.54,15.55,56025.0,15.59,15.6,15.54,15.55,56025.0
2015-08-26 11:25:00,15.54,15.55,15.48,15.48,170880.0,15.54,15.55,15.48,15.48,170880.0
2015-08-26 11:30:00,15.49,15.52,15.45,15.45,121965.0,15.49,15.52,15.45,15.45,121965.0
2015-08-26 11:35:00,15.47,15.47,15.4,15.42,148050.0,15.47,15.47,15.4,15.42,148050.0
2015-08-26 11:40:00,15.4,15.54,15.4,15.51,138765.0,15.4,15.54,15.4,15.51,138765.0
2015-08-26 11:45:00,15.51,15.51,15.47,15.49,58500.0,15.51,15.51,15.47,15.49,58500.0
2015-08-26 11:50:00,15.52,15.54,15.5,15.51,136800.0,15.52,15.54,15.5,15.51,136800.0
2015-08-26 11:55:00,15.52,15.53,15.5,15.51,61500.0,15.52,15.53,15.5,15.51,61500.0
2015-08-26 12:00:00,15.5,15.52,15.47,15.47,52830.0,15.5,15.52,15.47,15.47,52830.0
2015-08-26 12:05:00,15.48,15.49,15.45,15.48,106680.0,15.48,15.49,15.45,15.48,106680.0
2015-08-26 12:10:00,15.48,15.48,15.45,15.45,24375.0,15.48,15.48,15.45,15.45,24375.0
2015-08-26 12:15:00,15.45,15.49,15.45,15.48,109395.0,15.45,15.49,15.45,15.48,109395.0
2015-08-26 12:20:00,15.47,15.47,15.43,15.46,164055.0,15.47,15.47,15.43,15.46,164055.0
2015-08-26 12:25:00,15.47,15.49,15.44,15.44,179745.0,15.47,15.49,15.44,15.44,179745.0
2015-08-26 12:30:00,15.45,15.46,15.43,15.44,88965.0,15.45,15.46,15.43,15.44,88965.0
2015-08-26 12:35:00,15.44,15.47,15.43,15.44,48525.0,15.44,15.47,15.43,15.44,48525.0
2015-08-26 12:40:00,15.43,15.44,15.41,15.42,48015.0,15.43,15.44,15.41,15.42,48015.0
2015-08-26 12:45:00,15.41,15.44,15.41,15.43,68700.0,15.41,15.44,15.41,15.43,68700.0
2015-08-26 12:50:00,15.43,15.45,15.41,15.45,80160.0,15.43,15.45,15.41,15.45,80160.0
2015-08-26 12:55:00,15.48,15.53,15.48,15.53,86070.0,15.48,15.53,15.48,15.53,86070.0
2015-08-26 13:00:00,15.53,15.56,15.52,15.53,74340.0,15.53,15.56,15.52,15.53,74340.0
2015-08-26 13:05:00,15.55,15.55,15.51,15.51,51600.0,15.55,15.55,15.51,15.51,51600.0
2015-08-26 13:10:00,15.53,15.55,15.51,15.52,70260.0,15.53,15.55,15.51,15.52,70260.0
2015-08-26 13:15:00,15.51,15.53,15.49,15.52,82260.0,15.51,15.53,15.49,15.52,82260.0
2015-08-26 13:20:00,15.52,15.62,15.52,15.59,103800.0,15.52,15.62,15.52,15.59,103800.0
2015-08-26 13:25:00,15.6,15.63,15.57,15.63,186900.0,15.6,15.63,15.57,15.63,186900.0
2015-08-26 13:30:00,15.63,15.64,15.61,15.64,156900.0,15.63,15.64,15.61,15.64,156900.0
2015-08-26 13:35:00,15.65,15.71,15.65,15.7,281070.0,15.65,15.71,15.65,15.7,281070.0
2015-08-26 13:40:00,15.69,15.69,15.66,15.66,123285.0,15.69,15.69,15.66,15.66,123285.0
2015-08-26 13:45:00,15.67,15.69,15.65,15.67,115500.0,15.67,15.69,15.65,15.67,115500.0
2015-08-26 13:50:00,15.66,15.69,15.66,15.68,192405.0,15.66,15.69,15.66,15.68,192405.0
2015-08-26 13:55:00,15.68,15.71,15.67,15.71,158820.0,15.68,15.71,15.67,15.71,158820.0
2015-08-26 14:00:00,15.7,15.7,15.65,15.67,204975.0,15.7,15.7,15.65,15.67,204975.0
2015-08-26 14:05:00,15.66,15.68,15.65,15.68,172800.0,15.66,15.68,15.65,15.68,172800.0
2015-08-26 14:10:00,15.68,15.69,15.65,15.66,160290.0,15.68,15.69,15.65,15.66,160290.0
2015-08-26 14:15:00,15.65,15.66,15.6,15.61,103920.0,15.65,15.66,15.6,15.61,103920.0
2015-08-26 14:20:00,15.61,15.65,15.6,15.65,70350.0,15.61,15.65,15.6,15.65,70350.0
2015-08-26 14:25:00,15.64,15.68,15.62,15.67,152940.0,15.64,15.68,15.62,15.67,152940.0
2015-08-26 14:30:00,15.66,15.68,15.65,15.68,148500.0,15.66,15.68,15.65,15.68,148500.0
2015-08-26 14:35:00,15.67,15.73,15.67,15.72,103500.0,15.67,15.73,15.67,15.72,103500.0
2015-08-26 14:40:00,15.72,15.76,15.72,15.74,76890.0,15.72,15.76,15.72,15.74,76890.0
2015-08-26 14:45:00,15.75,15.8,15.74,15.75,114870.0,15.75,15.8,15.74,15.75,114870.0
2015-08-26 14:50:00,15.77,15.79,15.76,15.77,104250.0,15.77,15.79,15.76,15.77,104250.0
2015-08-26 14:55:00,15.76,15.77,15.74,15.76,78000.0,15.76,15.77,15.74,15.76,78000.0
2015-08-26 15:00:00,15.76,15.76,15.73,15.74,98295.0,15.76,15.76,15.73,15.74,98295.0
2015-08-26 15:05:00,15.74,15.84,15.74,15.82,192555.0,15.74,15.84,15.74,15.82,192555.0
2015-08-26 15:10:00,15.84,15.88,15.84,15.86,169005.0,15.84,15.88,15.84,15.86,169005.0
2015-08-26 15:15:00,15.87,15.9,15.84,15.88,197175.0,15.87,15.9,15.84,15.88,197175.0
2015-08-26 15:20:00,15.89,15.9,15.82,15.86,340290.0,15.89,15.9,15.82,15.86,340290.0
2015-08-26 15:25:00,15.84,15.84,15.8,15.8,125850.0,15.84,15.84,15.8,15.8,125850.0
2015-08-26 15:30:00,15.8,15.86,15.8,15.86,157125.0,15.8,15.86,15.8,15.86,157125.0
2015-08-26 15:35:00,15.86,15.86,15.82,15.84,182835.0,15.86,15.86,15.82,15.84,182835.0
2015-08-26 15:40:00,15.83,15.93,15.83,15.92,169995.0,15.83,15.93,15.83,15.92,169995.0
2015-08-26 15:45:00,15.91,15.93,15.89,15.91,264675.0,15.91,15.93,15.89,15.91,264675.0
2015-08-26 15:50:00,15.9,15.95,15.9,15.95,187035.0,15.9,15.95,15.9,15.95,187035.0
2015-08-26 15:55:00,15.95,15.95,15.91,15.94,636630.0,15.95,15.95,15.91,15.94,636630.0
2015-08-27 09:30:00,16.05,16.16,16.04,16.09,304710.0,16.05,16.16,16.04,16.09,304710.0
2015-08-27 09:35:00,16.07,16.13,16.04,16.07,107025.0,16.07,16.13,16.04,16.07,107025.0
2015-08-27 09:40:00,16.07,16.11,16.04,16.1,204195.0,16.07,16.11,16.04,16.1,204195.0
2015-08-27 09:45:00,16.1,16.12,16.04,16.08,110910.0,16.1,16.12,16.04,16.08,110910.0
2015-08-27 09:50:00,16.08,16.14,16.08,16.09,259440.0,16.08,16.14,16.08,16.09,259440.0
2015-08-27 09:55:00,16.09,16.13,16.09,16.09,333360.0,16.09,16.13,16.09,16.09,333360.0
2015-08-27 10:00:00,16.11,16.23,16.1,16.19,292860.0,16.11,16.23,16.1,16.19,292860.0
2015-08-27 10:05:00,16.2,16.23,16.16,16.22,106935.0,16.2,16.23,16.16,16.22,106935.0
2015-08-27 10:10:00,16.23,16.26,16.23,16.25,48225.0,16.23,16.26,16.23,16.25,48225.0
2015-08-27 10:15:00,16.25,16.27,16.2,16.23,121155.0,16.25,16.27,16.2,16.23,121155.0
2015-08-27 10:20:00,16.22,16.22,16.17,16.21,103875.0,16.22,16.22,16.17,16.21,103875.0
2015-08-27 10:25:00,16.22,16.22,16.18,16.19,53400.0,16.22,16.22,16.18,16.19,53400.0
2015-08-27 10:30:00,16.19,16.2,16.15,16.16,31500.0,16.19,16.2,16.15,16.16,31500.0
2015-08-27 10:35:00,16.16,16.17,16.16,16.17,31500.0,16.16,16.17,16.16,16.17,31500.0
2015-08-27 10:40:00,16.17,16.17,16.14,16.16,81375.0,16.17,16.17,16.14,16.16,81375.0
2015-08-27 10:45:00,16.18,16.21,16.15,16.2,117660.0,16.18,16.21,16.15,16.2,117660.0
2015-08-27 10:50:00,16.19,16.2,16.18,16.18,11790.0,16.19,16.2,16.18,16.18,11790.0
2015-08-27 10:55:00,16.18,16.19,16.15,16.15,30000.0,16.18,16.19,16.15,16.15,30000.0
2015-08-27 11:00:00,16.17,16.18,16.15,16.17,58050.0,16.17,16.18,16.15,16.17,58050.0
2015-08-27 11:05:00,16.17,16.18,16.16,16.17,62340.0,16.17,16.18,16.16,16.17,62340.0
2015-08-27 11:10:00,16.17,16.18,16.15,16.16,26985.0,16.17,16.18,16.15,16.16,26985.0
2015-08-27 11:15:00,16.17,16.17,16.14,16.17,60600.0,16.17,16.17,16.14,16.17,60600.0
2015-08-27 11:20:00,16.16,16.17,16.15,16.17,42750.0,16.16,16.17,16.15,16.17,42750.0
2015-08-27 11:25:00,16.16,16.17,16.15,16.15,84780.0,16.16,16.17,16.15,16.15,84780.0
2015-08-27 11:30:00,16.15,16.15,16.14,16.15,13500.0,16.15,16.15,16.14,16.15,13500.0
2015-08-27 11:35:00,16.13,16.16,16.12,16.12,81945.0,16.13,16.16,16.12,16.12,81945.0
2015-08-27 11:40:00,16.13,16.14,16.12,16.14,31500.0,16.13,16.14,16.12,16.14,31500.0
2015-08-27 11:45:00,16.15,16.17,16.15,16.16,29250.0,16.15,16.17,16.15,16.16,29250.0
2015-08-27 11:50:00,16.16,16.17,16.15,16.16,36000.0,16.16,16.17,16.15,16.16,36000.0
2015-08-27 11:55:00,16.16,16.16,16.12,16.13,92100.0,16.16,16.16,16.12,16.13,92100.0
2015-08-27 12:00:00,16.14,16.15,16.13,16.15,31650.0,16.14,16.15,16.13,16.15,31650.0
2015-08-27 12:05:00,16.15,16.2,16.15,16.18,125655.0,16.15,16.2,16.15,16.18,125655.0
2015-08-27 12:10:00,16.17,16.19,16.16,16.17,249945.0,16.17,16.19,16.16,16.17,249945.0
2015-08-27 12:15:00,16.16,16.19,16.16,16.19,24000.0,16.16,16.19,16.16,16.19,24000.0
2015-08-27 12:20:00,16.19,16.2,16.18,16.19,22680.0,16.19,16.2,16.18,16.19,22680.0
2015-08-27 12:25:00,16.2,16.2,16.19,16.2,30615.0,16.2,16.2,16.19,16.2,30615.0
2015-08-27 12:30:00,16.2,16.2,16.18,16.18,80940.0,16.2,16.2,16.18,16.18,80940.0
2015-08-27 12:35:00,16.18,16.2,16.18,16.2,34725.0,16.18,16.2,16.18,16.2,34725.0
2015-08-27 12:40:00,16.19,16.2,16.17,16.19,71595.0,16.19,16.2,16.17,16.19,71595.0
2015-08-27 12:45:00,16.17,16.2,16.17,16.19,55365.0,16.17,16.2,16.17,16.19,55365.0
2015-08-27 12:50:00,16.2,16.23,16.2,16.23,32100.0,16.2,16.23,16.2,16.23,32100.0
2015-08-27 12:55:00,16.21,16.24,16.2,16.23,65790.0,16.21,16.24,16.2,16.23,65790.0
2015-08-27 13:00:00,16.23,16.25,16.22,16.25,261960.0,16.23,16.25,16.22,16.25,261960.0
2015-08-27 13:05:00,16.24,16.28,16.23,16.28,74625.0,16.24,16.28,16.23,16.28,74625.0
2015-08-27 13:10:00,16.27,16.31,16.27,16.29,79335.0,16.27,16.31,16.27,16.29,79335.0
2015-08-27 13:15:00,16.3,16.31,16.28,16.29,179415.0,16.3,16.31,16.28,16.29,179415.0
2015-08-27 13:20:00,16.29,16.32,16.29,16.3,56625.0,16.29,16.32,16.29,16.3,56625.0
2015-08-27 13:25:00,16.3,16.3,16.29,16.3,58860.0,16.3,16.3,16.29,16.3,58860.0
2015-08-27 13:30:00,16.31,16.31,16.29,16.3,75000.0,16.31,16.31,16.29,16.3,75000.0
2015-08-27 13:35:00,16.29,16.29,16.24,16.24,90855.0,16.29,16.29,16.24,16.24,90855.0
2015-08-27 13:40:00,16.24,16.27,16.24,16.26,75075.0,16.24,16.27,16.24,16.26,75075.0
2015-08-27 13:45:00,16.26,16.26,16.24,16.25,51420.0,16.26,16.26,16.24,16.25,51420.0
2015-08-27 13:50:00,16.25,16.26,16.24,16.25,40185.0,16.25,16.26,16.24,16.25,40185.0
2015-08-27 13:55:00,16.25,16.27,16.25,16.27,61500.0,16.25,16.27,16.25,16.27,61500.0
2015-08-27 14:00:00,16.27,16.27,16.25,16.26,51420.0,16.27,16.27,16.25,16.26,51420.0
2015-08-27 14:05:00,16.25,16.28,16.25,16.25,51855.0,16.25,16.28,16.25,16.25,51855.0
2015-08-27 14:10:00,16.25,16.25,16.23,16.24,37995.0,16.25,16.25,16.23,16.24,37995.0
2015-08-27 14:15:00,16.25,16.25,16.17,16.19,121500.0,16.25,16.25,16.17,16.19,121500.0
2015-08-27 14:20:00,16.19,16.21,16.17,16.17,159285.0,16.19,16.21,16.17,16.17,159285.0
2015-08-27 14:25:00,16.16,16.16,16.08,16.11,100230.0,16.16,16.16,16.08,16.11,100230.0
2015-08-27 14:30:00,16.11,16.14,16.11,16.12,48090.0,16.11,16.14,16.11,16.12,48090.0
2015-08-27 14:35:00,16.13,16.15,16.12,16.14,43800.0,16.13,16.15,16.12,16.14,43800.0
2015-08-27 14:40:00,16.12,16.12,16.07,16.07,134460.0,16.12,16.12,16.07,16.07,134460.0
2015-08-27 14:45:00,16.08,16.1,16.01,16.01,98325.0,16.08,16.1,16.01,16.01,98325.0
2015-08-27 14:50:00,16.02,16.06,16.02,16.04,69255.0,16.02,16.06,16.02,16.04,69255.0
2015-08-27 14:55:00,16.03,16.04,15.98,16.0,309015.0,16.03,16.04,15.98,16.0,309015.0
2015-08-27 15:00:00,16.0,16.02,15.94,15.94,188985.0,16.0,16.02,15.94,15.94,188985.0
2015-08-27 15:05:00,15.94,15.99,15.92,15.99,109065.0,15.94,15.99,15.92,15.99,109065.0
2015-08-27 15:10:00,15.97,15.98,15.93,15.93,208290.0,15.97,15.98,15.93,15.93,208290.0
2015-08-27 15:15:00,15.94,16.0,15.93,15.98,63225.0,15.94,16.0,15.93,15.98,63225.0
2015-08-27 15:20:00,15.98,15.99,15.94,15.97,129000.0,15.98,15.99,15.94,15.97,129000.0
2015-08-27 15:25:00,15.96,16.05,15.95,16.04,152505.0,15.96,16.05,15.95,16.04,152505.0
2015-08-27 15:30:00,16.03,16.09,16.01,16.07,57645.0,16.03,16.09,16.01,16.07,57645.0
2015-08-27 15:35:00,16.07,16.07,16.02,16.03,70770.0,16.07,16.07,16.02,16.03,70770.0
2015-08-27 15:40:00,16.04,16.1,16.03,16.08,75000.0,16.04,16.1,16.03,16.08,75000.0
2015-08-27 15:45:00,16.1,16.13,16.09,16.1,91050.0,16.1,16.13,16.09,16.1,91050.0
2015-08-27 15:50:00,16.13,16.14,16.11,16.12,205980.0,16.13,16.14,16.11,16.12,205980.0
2015-08-27 15:55:00,16.13,16.2,16.13,16.2,720255.0,16.13,16.2,16.13,16.2,720255.0
2015-08-28 09:30:00,16.1,16.26,16.1,16.25,237255.0,16.1,16.26,16.1,16.25,237255.0
2015-08-28 09:35:00,16.25,16.27,16.19,16.19,54765.0,16.25,16.27,16.19,16.19,54765.0
2015-08-28 09:40:00,16.19,16.19,16.1,16.12,52290.0,16.19,16.19,16.1,16.12,52290.0
2015-08-28 09:45:00,16.13,16.14,16.1,16.11,80970.0,16.13,16.14,16.1,16.11,80970.0
2015-08-28 09:50:00,16.11,16.16,16.11,16.14,54000.0,16.11,16.16,16.11,16.14,54000.0
2015-08-28 09:55:00,16.12,16.18,16.1,16.17,64500.0,16.12,16.18,16.1,16.17,64500.0
2015-08-28 10:00:00,16.18,16.18,16.13,16.13,108570.0,16.18,16.18,16.13,16.13,108570.0
2015-08-28 10:05:00,16.12,16.12,16.08,16.09,52050.0,16.12,16.12,16.08,16.09,52050.0
2015-08-28 10:10:00,16.09,16.1,16.07,16.08,20670.0,16.09,16.1,16.07,16.08,20670.0
2015-08-28 10:15:00,16.1,16.11,16.06,16.06,27900.0,16.1,16.11,16.06,16.06,27900.0
2015-08-28 10:20:00,16.05,16.06,16.04,16.06,30000.0,16.05,16.06,16.04,16.06,30000.0
2015-08-28 10:25:00,16.07,16.11,16.07,16.1,46500.0,16.07,16.11,16.07,16.1,46500.0
2015-08-28 10:30:00,16.11,16.12,16.09,16.11,30000.0,16.11,16.12,16.09,16.11,30000.0
2015-08-28 10:35:00,16.11,16.11,16.09,16.09,32625.0,16.11,16.11,16.09,16.09,32625.0
2015-08-28 10:40:00,16.09,16.1,16.08,16.08,17595.0,16.09,16.1,16.08,16.08,17595.0
2015-08-28 10:45:00,16.08,16.08,16.05,16.06,42405.0,16.08,16.08,16.05,16.06,42405.0
2015-08-28 10:50:00,16.08,16.09,16.06,16.07,58320.0,16.08,16.09,16.06,16.07,58320.0
2015-08-28 10:55:00,16.07,16.09,16.07,16.09,21750.0,16.07,16.09,16.07,16.09,21750.0
2015-08-28 11:00:00,16.1,16.12,16.1,16.11,22905.0,16.1,16.12,16.1,16.11,22905.0
2015-08-28 11:05:00,16.11,16.12,16.1,16.1,9000.0,16.11,16.12,16.1,16.1,9000.0
2015-08-28 11:10:00,16.12,16.14,16.11,16.13,34260.0,16.12,16.14,16.11,16.13,34260.0
2015-08-28 11:15:00,16.12,16.13,16.11,16.12,76890.0,16.12,16.13,16.11,16.12,76890.0
2015-08-28 11:20:00,16.12,16.16,16.12,16.16,49455.0,16.12,16.16,16.12,16.16,49455.0
2015-08-28 11:25:00,16.16,16.19,16.15,16.17,34020.0,16.16,16.19,16.15,16.17,34020.0
2015-08-28 11:30:00,16.18,16.2,16.16,16.19,30000.0,16.18,16.2,16.16,16.19,30000.0
2015-08-28 11:35:00,16.18,16.19,16.15,16.16,44400.0,16.18,16.19,16.15,16.16,44400.0
2015-08-28 11:40:00,16.13,16.14,16.12,16.13,199710.0,16.13,16.14,16.12,16.13,199710.0
2015-08-28 11:45:00,16.13,16.17,16.13,16.15,31050.0,16.13,16.17,16.13,16.15,31050.0
2015-08-28 11:50:00,16.15,16.17,16.14,16.14,40050.0,16.15,16.17,16.14,16.14,40050.0
2015-08-28 11:55:00,16.12,16.13,16.11,16.11,32115.0,16.12,16.13,16.11,16.11,32115.0
2015-08-28 12:00:00,16.12,16.12,16.1,16.11,12000.0,16.12,16.12,16.1,16.11,12000.0
2015-08-28 12:05:00,16.1,16.13,16.09,16.1,21150.0,16.1,16.13,16.09,16.1,21150.0
2015-08-28 12:10:00,16.09,16.14,16.09,16.14,36345.0,16.09,16.14,16.09,16.14,36345.0
2015-08-28 12:15:00,16.14,16.17,16.14,16.15,15000.0,16.14,16.17,16.14,16.15,15000.0
2015-08-28 12:20:00,16.15,16.15,16.12,16.12,22500.0,16.15,16.15,16.12,16.12,22500.0
2015-08-28 12:25:00,16.14,16.15,16.14,16.15,12660.0,16.14,16.15,16.14,16.15,12660.0
2015-08-28 12:30:00,16.17,16.17,16.14,16.14,38250.0,16.17,16.17,16.14,16.14,38250.0
2015-08-28 12:35:00,16.15,16.15,16.13,16.13,12000.0,16.15,16.15,16.13,16.13,12000.0
2015-08-28 12:40:00,16.13,16.15,16.13,16.14,18000.0,16.13,16.15,16.13,16.14,18000.0
2015-08-28 12:45:00,16.14,16.14,16.12,16.13,30000.0,16.14,16.14,16.12,16.13,30000.0
2015-08-28 12:50:00,16.15,16.17,16.14,16.14,16500.0,16.15,16.17,16.14,16.14,16500.0
2015-08-28 12:55:00,16.13,16.13,16.11,16.11,13905.0,16.13,16.13,16.11,16.11,13905.0
2015-08-28 13:00:00,16.11,16.11,16.08,16.1,52965.0,16.11,16.11,16.08,16.1,52965.0
2015-08-28 13:05:00,16.11,16.11,16.1,16.11,22500.0,16.11,16.11,16.1,16.11,22500.0
2015-08-28 13:10:00,16.11,16.13,16.11,16.13,21000.0,16.11,16.13,16.11,16.13,21000.0
2015-08-28 13:15:00,16.13,16.15,16.12,16.15,24045.0,16.13,16.15,16.12,16.15,24045.0
2015-08-28 13:20:00,16.14,16.15,16.12,16.13,91500.0,16.14,16.15,16.12,16.13,91500.0
2015-08-28 13:25:00,16.14,16.14,16.1,16.1,23355.0,16.14,16.14,16.1,16.1,23355.0
2015-08-28 13:30:00,16.1,16.11,16.1,16.1,22500.0,16.1,16.11,16.1,16.1,22500.0
2015-08-28 13:35:00,16.09,16.1,16.07,16.09,54000.0,16.09,16.1,16.07,16.09,54000.0
2015-08-28 13:40:00,16.08,16.12,16.08,16.12,28500.0,16.08,16.12,16.08,16.12,28500.0
2015-08-28 13:45:00,16.13,16.15,16.12,16.12,53970.0,16.13,16.15,16.12,16.12,53970.0
2015-08-28 13:50:00,16.12,16.14,16.11,16.12,34500.0,16.12,16.14,16.11,16.12,34500.0
2015-08-28 13:55:00,16.13,16.13,16.11,16.11,141465.0,16.13,16.13,16.11,16.11,141465.0
2015-08-28 14:00:00,16.12,16.14,16.1,16.13,164250.0,16.12,16.14,16.1,16.13,164250.0
2015-08-28 14:05:00,16.12,16.17,16.12,16.16,93630.0,16.12,16.17,16.12,16.16,93630.0
2015-08-28 14:10:00,16.16,16.17,16.14,16.15,29760.0,16.16,16.17,16.14,16.15,29760.0
2015-08-28 14:15:00,16.14,16.18,16.14,16.17,50895.0,16.14,16.18,16.14,16.17,50895.0
2015-08-28 14:20:00,16.19,16.2,16.17,16.17,37980.0,16.19,16.2,16.17,16.17,37980.0
2015-08-28 14:25:00,16.17,16.19,16.15,16.18,66000.0,16.17,16.19,16.15,16.18,66000.0
2015-08-28 14:30:00,16.18,16.18,16.14,16.16,64500.0,16.18,16.18,16.14,16.16,64500.0
2015-08-28 14:35:00,16.13,16.17,16.13,16.17,49500.0,16.13,16.17,16.13,16.17,49500.0
2015-08-28 14:40:00,16.18,16.18,16.14,16.15,62670.0,16.18,16.18,16.14,16.15,62670.0
2015-08-28 14:45:00,16.15,16.2,16.15,16.17,86535.0,16.15,16.2,16.15,16.17,86535.0
2015-08-28 14:50:00,16.18,16.18,16.15,16.17,55500.0,16.18,16.18,16.15,16.17,55500.0
2015-08-28 14:55:00,16.15,16.18,16.15,16.18,43635.0,16.15,16.18,16.15,16.18,43635.0
2015-08-28 15:00:00,16.17,16.17,16.13,16.14,28500.0,16.17,16.17,16.13,16.14,28500.0
2015-08-28 15:05:00,16.15,16.16,16.13,16.15,116235.0,16.15,16.16,16.13,16.15,116235.0
2015-08-28 15:10:00,16.15,16.15,16.1,16.11,94965.0,16.15,16.15,16.1,16.11,94965.0
2015-08-28 15:15:00,16.11,16.14,16.09,16.13,73500.0,16.11,16.14,16.09,16.13,73500.0
2015-08-28 15:20:00,16.13,16.14,16.11,16.11,95325.0,16.13,16.14,16.11,16.11,95325.0
2015-08-28 15:25:00,16.13,16.14,16.1,16.12,83580.0,16.13,16.14,16.1,16.12,83580.0
2015-08-28 15:30:00,16.12,16.12,16.09,16.1,70065.0,16.12,16.12,16.09,16.1,70065.0
2015-08-28 15:35:00,16.08,16.09,16.06,16.06,143145.0,16.08,16.09,16.06,16.06,143145.0
2015-08-28 15:40:00,16.06,16.08,16.04,16.08,87000.0,16.06,16.08,16.04,16.08,87000.0
2015-08-28 15:45:00,16.08,16.11,16.05,16.06,217665.0,16.08,16.11,16.05,16.06,217665.0
2015-08-28 15:50:00,16.06,16.11,16.06,16.07,476595.0,16.06,16.11,16.06,16.07,476595.0
2015-08-28 15:55:00,16.07,16.08,16.03,16.07,1337670.0,16.07,16.08,16.03,16.07,1337670.0
2015-08-31 09:30:00,15.99,16.06,15.96,16.04,241620.0,15.99,16.06,15.96,16.04,241620.0
2015-08-31 09:35:00,16.05,16.09,16.05,16.07,49200.0,16.05,16.09,16.05,16.07,49200.0
2015-08-31 09:40:00,16.06,16.1,16.04,16.08,55500.0,16.06,16.1,16.04,16.08,55500.0
2015-08-31 09:45:00,16.08,16.13,16.04,16.04,91500.0,16.08,16.13,16.04,16.04,91500.0
2015-08-31 09:50:00,16.07,16.11,16.07,16.08,47850.0,16.07,16.11,16.07,16.08,47850.0
2015-08-31 09:55:00,16.08,16.1,16.06,16.09,49500.0,16.08,16.1,16.06,16.09,49500.0
2015-08-31 10:00:00,16.08,16.08,16.04,16.04,50235.0,16.08,16.08,16.04,16.04,50235.0
2015-08-31 10:05:00,16.04,16.07,16.02,16.05,150000.0,16.04,16.07,16.02,16.05,150000.0
2015-08-31 10:10:00,16.06,16.11,16.06,16.11,112050.0,16.06,16.11,16.06,16.11,112050.0
2015-08-31 10:15:00,16.09,16.12,16.08,16.12,39000.0,16.09,16.12,16.08,16.12,39000.0
2015-08-31 10:20:00,16.11,16.12,16.1,16.11,34500.0,16.11,16.12,16.1,16.11,34500.0
2015-08-31 10:25:00,16.11,16.16,16.11,16.16,19500.0,16.11,16.16,16.11,16.16,19500.0
2015-08-31 10:30:00,16.15,16.17,16.14,16.16,30765.0,16.15,16.17,16.14,16.16,30765.0
2015-08-31 10:35:00,16.15,16.18,16.14,16.18,48255.0,16.15,16.18,16.14,16.18,48255.0
2015-08-31 10:40:00,16.17,16.18,16.15,16.18,100080.0,16.17,16.18,16.15,16.18,100080.0
2015-08-31 10:45:00,16.18,16.19,16.16,16.16,68715.0,16.18,16.19,16.16,16.16,68715.0
2015-08-31 10:50:00,16.16,16.18,16.16,16.17,98790.0,16.16,16.18,16.16,16.17,98790.0
2015-08-31 10:55:00,16.17,16.18,16.16,16.16,24450.0,16.17,16.18,16.16,16.16,24450.0
2015-08-31 11:00:00,16.16,16.18,16.11,16.11,124905.0,16.16,16.18,16.11,16.11,124905.0
2015-08-31 11:05:00,16.11,16.12,16.09,16.09,63000.0,16.11,16.12,16.09,16.09,63000.0
2015-08-31 11:10:00,16.09,16.1,16.08,16.1,47385.0,16.09,16.1,16.08,16.1,47385.0
2015-08-31 11:15:00,16.11,16.13,16.1,16.12,71460.0,16.11,16.13,16.1,16.12,71460.0
2015-08-31 11:20:00,16.11,16.12,16.08,16.1,209895.0,16.11,16.12,16.08,16.1,209895.0
2015-08-31 11:25:00,16.12,16.15,16.12,16.15,87735.0,16.12,16.15,16.12,16.15,87735.0
2015-08-31 11:30:00,16.15,16.15,16.1,16.13,63015.0,16.15,16.15,16.1,16.13,63015.0
2015-08-31 11:35:00,16.11,16.13,16.11,16.12,25500.0,16.11,16.13,16.11,16.12,25500.0
2015-08-31 11:40:00,16.13,16.17,16.13,16.17,39000.0,16.13,16.17,16.13,16.17,39000.0
2015-08-31 11:45:00,16.16,16.16,16.12,16.12,24150.0,16.16,16.16,16.12,16.12,24150.0
2015-08-31 11:50:00,16.11,16.11,16.09,16.09,33015.0,16.11,16.11,16.09,16.09,33015.0
2015-08-31 11:55:00,16.08,16.08,16.05,16.06,48000.0,16.08,16.08,16.05,16.06,48000.0
2015-08-31 12:00:00,16.07,16.08,16.06,16.07,25650.0,16.07,16.08,16.06,16.07,25650.0
2015-08-31 12:05:00,16.07,16.07,16.05,16.05,16500.0,16.07,16.07,16.05,16.05,16500.0
2015-08-31 12:10:00,16.05,16.06,16.05,16.06,13500.0,16.05,16.06,16.05,16.06,13500.0
2015-08-31 12:15:00,16.06,16.1,16.06,16.1,44475.0,16.06,16.1,16.06,16.1,44475.0
2015-08-31 12:20:00,16.1,16.11,16.09,16.1,46500.0,16.1,16.11,16.09,16.1,46500.0
2015-08-31 12:25:00,16.1,16.13,16.1,16.12,7500.0,16.1,16.13,16.1,16.12,7500.0
2015-08-31 12:30:00,16.11,16.11,16.08,16.09,30000.0,16.11,16.11,16.08,16.09,30000.0
2015-08-31 12:35:00,16.1,16.11,16.09,16.1,24000.0,16.1,16.11,16.09,16.1,24000.0
2015-08-31 12:40:00,16.1,16.1,16.09,16.09,22500.0,16.1,16.1,16.09,16.09,22500.0
2015-08-31 12:45:00,16.09,16.1,16.09,16.1,55530.0,16.09,16.1,16.09,16.1,55530.0
2015-08-31 12:50:00,16.1,16.14,16.09,16.13,54000.0,16.1,16.14,16.09,16.13,54000.0
2015-08-31 12:55:00,16.12,16.12,16.1,16.1,15000.0,16.12,16.12,16.1,16.1,15000.0
2015-08-31 13:00:00,16.1,16.11,16.1,16.11,12000.0,16.1,16.11,16.1,16.11,12000.0
2015-08-31 13:05:00,16.11,16.11,16.09,16.11,81915.0,16.11,16.11,16.09,16.11,81915.0
2015-08-31 13:10:00,16.11,16.12,16.1,16.11,88500.0,16.11,16.12,16.1,16.11,88500.0
2015-08-31 13:15:00,16.11,16.11,16.09,16.09,40530.0,16.11,16.11,16.09,16.09,40530.0
2015-08-31 13:20:00,16.09,16.09,16.06,16.06,66000.0,16.09,16.09,16.06,16.06,66000.0
2015-08-31 13:25:00,16.05,16.06,16.04,16.06,39600.0,16.05,16.06,16.04,16.06,39600.0
2015-08-31 13:30:00,16.04,16.06,16.03,16.04,120000.0,16.04,16.06,16.03,16.04,120000.0
2015-08-31 13:35:00,16.03,16.04,16.02,16.03,113400.0,16.03,16.04,16.02,16.03,113400.0
2015-08-31 13:40:00,16.03,16.03,16.03,16.03,28515.0,16.03,16.03,16.03,16.03,28515.0
2015-08-31 13:45:00,16.03,16.04,16.02,16.04,27000.0,16.03,16.04,16.02,16.04,27000.0
2015-08-31 13:50:00,16.03,16.03,16.02,16.02,45750.0,16.03,16.03,16.02,16.02,45750.0
2015-08-31 13:55:00,16.01,16.04,16.0,16.03,65985.0,16.01,16.04,16.0,16.03,65985.0
2015-08-31 14:00:00,16.04,16.07,16.04,16.05,51030.0,16.04,16.07,16.04,16.05,51030.0
2015-08-31 14:05:00,16.05,16.05,16.03,16.03,34230.0,16.05,16.05,16.03,16.03,34230.0
2015-08-31 14:10:00,16.02,16.03,16.01,16.01,106500.0,16.02,16.03,16.01,16.01,106500.0
2015-08-31 14:15:00,16.0,16.02,15.99,16.01,112500.0,16.0,16.02,15.99,16.01,112500.0
2015-08-31 14:20:00,16.02,16.05,16.02,16.05,57000.0,16.02,16.05,16.02,16.05,57000.0
2015-08-31 14:25:00,16.04,16.04,16.04,16.04,18000.0,16.04,16.04,16.04,16.04,18000.0
2015-08-31 14:30:00,16.03,16.05,16.03,16.03,41115.0,16.03,16.05,16.03,16.03,41115.0
2015-08-31 14:35:00,16.04,16.04,16.01,16.01,52155.0,16.04,16.04,16.01,16.01,52155.0
2015-08-31 14:40:00,16.02,16.03,16.01,16.02,40500.0,16.02,16.03,16.01,16.02,40500.0
2015-08-31 14:45:00,16.01,16.02,16.0,16.02,87765.0,16.01,16.02,16.0,16.02,87765.0
2015-08-31 14:50:00,16.01,16.02,16.0,16.0,112500.0,16.01,16.02,16.0,16.0,112500.0
2015-08-31 14:55:00,15.99,16.01,15.99,16.0,49110.0,15.99,16.01,15.99,16.0,49110.0
2015-08-31 15:00:00,16.01,16.04,16.01,16.03,72000.0,16.01,16.04,16.01,16.03,72000.0
2015-08-31 15:05:00,16.02,16.06,16.02,16.05,54000.0,16.02,16.06,16.02,16.05,54000.0
2015-08-31 15:10:00,16.05,16.05,16.04,16.04,110850.0,16.05,16.05,16.04,16.04,110850.0
2015-08-31 15:15:00,16.04,16.04,16.02,16.03,91230.0,16.04,16.04,16.02,16.03,91230.0
2015-08-31 15:20:00,16.02,16.03,16.0,16.03,75180.0,16.02,16.03,16.0,16.03,75180.0
2015-08-31 15:25:00,16.03,16.05,16.02,16.02,39300.0,16.03,16.05,16.02,16.02,39300.0
2015-08-31 15:30:00,16.03,16.05,16.02,16.05,55935.0,16.03,16.05,16.02,16.05,55935.0
2015-08-31 15:35:00,16.05,16.05,16.02,16.03,105360.0,16.05,16.05,16.02,16.03,105360.0
2015-08-31 15:40:00,16.04,16.07,16.04,16.07,118185.0,16.04,16.07,16.04,16.07,118185.0
2015-08-31 15:45:00,16.06,16.08,16.04,16.06,135795.0,16.06,16.08,16.04,16.06,135795.0
2015-08-31 15:50:00,16.05,16.06,16.04,16.05,222990.0,16.05,16.06,16.04,16.05,222990.0
2015-08-31 15:55:00,16.05,16.06,16.0,16.0,514065.0,16.05,16.06,16.0,16.0,514065.0
2015-09-01 09:30:00,15.71,15.87,15.67,15.85,423150.0,15.71,15.87,15.67,15.85,423150.0
2015-09-01 09:35:00,15.85,15.93,15.81,15.9,289650.0,15.85,15.93,15.81,15.9,289650.0
2015-09-01 09:40:00,15.9,15.9,15.8,15.85,153840.0,15.9,15.9,15.8,15.85,153840.0
2015-09-01 09:45:00,15.85,15.89,15.78,15.8,100500.0,15.85,15.89,15.78,15.8,100500.0
2015-09-01 09:50:00,15.77,15.83,15.76,15.78,117000.0,15.77,15.83,15.76,15.78,117000.0
2015-09-01 09:55:00,15.79,15.8,15.76,15.78,73005.0,15.79,15.8,15.76,15.78,73005.0
2015-09-01 10:00:00,15.77,15.79,15.69,15.73,152655.0,15.77,15.79,15.69,15.73,152655.0
2015-09-01 10:05:00,15.72,15.75,15.72,15.73,60180.0,15.72,15.75,15.72,15.73,60180.0
2015-09-01 10:10:00,15.75,15.77,15.72,15.74,141615.0,15.75,15.77,15.72,15.74,141615.0
2015-09-01 10:15:00,15.73,15.77,15.72,15.74,153240.0,15.73,15.77,15.72,15.74,153240.0
2015-09-01 10:20:00,15.75,15.75,15.72,15.74,60975.0,15.75,15.75,15.72,15.74,60975.0
2015-09-01 10:25:00,15.74,15.82,15.74,15.82,87390.0,15.74,15.82,15.74,15.82,87390.0
2015-09-01 10:30:00,15.81,15.82,15.78,15.82,101895.0,15.81,15.82,15.78,15.82,101895.0
2015-09-01 10:35:00,15.83,15.86,15.8,15.8,139920.0,15.83,15.86,15.8,15.8,139920.0
2015-09-01 10:40:00,15.8,15.8,15.75,15.75,42210.0,15.8,15.8,15.75,15.75,42210.0
2015-09-01 10:45:00,15.75,15.75,15.72,15.73,82920.0,15.75,15.75,15.72,15.73,82920.0
2015-09-01 10:50:00,15.72,15.74,15.71,15.71,94365.0,15.72,15.74,15.71,15.71,94365.0
2015-09-01 10:55:00,15.7,15.72,15.68,15.72,117750.0,15.7,15.72,15.68,15.72,117750.0
2015-09-01 11:00:00,15.72,15.73,15.7,15.7,68955.0,15.72,15.73,15.7,15.7,68955.0
2015-09-01 11:05:00,15.7,15.73,15.7,15.73,104535.0,15.7,15.73,15.7,15.73,104535.0
2015-09-01 11:10:00,15.73,15.73,15.7,15.72,67785.0,15.73,15.73,15.7,15.72,67785.0
2015-09-01 11:15:00,15.71,15.74,15.7,15.72,61410.0,15.71,15.74,15.7,15.72,61410.0
2015-09-01 11:20:00,15.72,15.73,15.71,15.72,80595.0,15.72,15.73,15.71,15.72,80595.0
2015-09-01 11:25:00,15.71,15.71,15.67,15.67,122490.0,15.71,15.71,15.67,15.67,122490.0
2015-09-01 11:30:00,15.68,15.71,15.67,15.7,131175.0,15.68,15.71,15.67,15.7,131175.0
2015-09-01 11:35:00,15.69,15.7,15.68,15.69,36315.0,15.69,15.7,15.68,15.69,36315.0
2015-09-01 11:40:00,15.68,15.69,15.66,15.69,136185.0,15.68,15.69,15.66,15.69,136185.0
2015-09-01 11:45:00,15.69,15.71,15.68,15.71,66000.0,15.69,15.71,15.68,15.71,66000.0
2015-09-01 11:50:00,15.71,15.71,15.68,15.71,82620.0,15.71,15.71,15.68,15.71,82620.0
2015-09-01 11:55:00,15.7,15.71,15.69,15.7,98745.0,15.7,15.71,15.69,15.7,98745.0
2015-09-01 12:00:00,15.7,15.71,15.67,15.67,82500.0,15.7,15.71,15.67,15.67,82500.0
2015-09-01 12:05:00,15.67,15.68,15.63,15.65,171885.0,15.67,15.68,15.63,15.65,171885.0
2015-09-01 12:10:00,15.64,15.65,15.63,15.63,36000.0,15.64,15.65,15.63,15.63,36000.0
2015-09-01 12:15:00,15.63,15.64,15.62,15.64,185250.0,15.63,15.64,15.62,15.64,185250.0
2015-09-01 12:20:00,15.64,15.67,15.64,15.67,251100.0,15.64,15.67,15.64,15.67,251100.0
2015-09-01 12:25:00,15.67,15.67,15.64,15.64,85980.0,15.67,15.67,15.64,15.64,85980.0
2015-09-01 12:30:00,15.63,15.63,15.6,15.6,171195.0,15.63,15.63,15.6,15.6,171195.0
2015-09-01 12:35:00,15.59,15.6,15.58,15.58,81375.0,15.59,15.6,15.58,15.58,81375.0
2015-09-01 12:40:00,15.58,15.58,15.54,15.56,143520.0,15.58,15.58,15.54,15.56,143520.0
2015-09-01 12:45:00,15.56,15.56,15.55,15.56,28680.0,15.56,15.56,15.55,15.56,28680.0
2015-09-01 12:50:00,15.57,15.57,15.54,15.56,100410.0,15.57,15.57,15.54,15.56,100410.0
2015-09-01 12:55:00,15.56,15.58,15.54,15.56,74670.0,15.56,15.58,15.54,15.56,74670.0
2015-09-01 13:00:00,15.57,15.63,15.56,15.62,44550.0,15.57,15.63,15.56,15.62,44550.0
2015-09-01 13:05:00,15.63,15.63,15.6,15.6,22710.0,15.63,15.63,15.6,15.6,22710.0
2015-09-01 13:10:00,15.59,15.61,15.57,15.57,25740.0,15.59,15.61,15.57,15.57,25740.0
2015-09-01 13:15:00,15.58,15.59,15.55,15.56,123135.0,15.58,15.59,15.55,15.56,123135.0
2015-09-01 13:20:00,15.56,15.58,15.55,15.56,19680.0,15.56,15.58,15.55,15.56,19680.0
2015-09-01 13:25:00,15.56,15.57,15.54,15.56,90900.0,15.56,15.57,15.54,15.56,90900.0
2015-09-01 13:30:00,15.56,15.58,15.55,15.57,43425.0,15.56,15.58,15.55,15.57,43425.0
2015-09-01 13:35:00,15.56,15.58,15.54,15.55,25545.0,15.56,15.58,15.54,15.55,25545.0
2015-09-01 13:40:00,15.55,15.58,15.55,15.57,37500.0,15.55,15.58,15.55,15.57,37500.0
2015-09-01 13:45:00,15.58,15.59,15.56,15.57,79545.0,15.58,15.59,15.56,15.57,79545.0
2015-09-01 13:50:00,15.57,15.58,15.56,15.58,46290.0,15.57,15.58,15.56,15.58,46290.0
2015-09-01 13:55:00,15.58,15.58,15.56,15.57,31560.0,15.58,15.58,15.56,15.57,31560.0
2015-09-01 14:00:00,15.58,15.58,15.55,15.56,75000.0,15.58,15.58,15.55,15.56,75000.0
2015-09-01 14:05:00,15.57,15.58,15.54,15.54,40500.0,15.57,15.58,15.54,15.54,40500.0
2015-09-01 14:10:00,15.54,15.54,15.52,15.53,73725.0,15.54,15.54,15.52,15.53,73725.0
2015-09-01 14:15:00,15.53,15.53,15.5,15.5,43500.0,15.53,15.53,15.5,15.5,43500.0
2015-09-01 14:20:00,15.5,15.55,15.49,15.55,64665.0,15.5,15.55,15.49,15.55,64665.0
2015-09-01 14:25:00,15.56,15.57,15.55,15.55,37500.0,15.56,15.57,15.55,15.55,37500.0
2015-09-01 14:30:00,15.55,15.61,15.55,15.6,142635.0,15.55,15.61,15.55,15.6,142635.0
2015-09-01 14:35:00,15.6,15.62,15.58,15.62,181890.0,15.6,15.62,15.58,15.62,181890.0
2015-09-01 14:40:00,15.62,15.62,15.57,15.58,75465.0,15.62,15.62,15.57,15.58,75465.0
2015-09-01 14:45:00,15.57,15.59,15.55,15.56,100350.0,15.57,15.59,15.55,15.56,100350.0
2015-09-01 14:50:00,15.56,15.59,15.54,15.54,65985.0,15.56,15.59,15.54,15.54,65985.0
2015-09-01 14:55:00,15.56,15.57,15.52,15.52,78240.0,15.56,15.57,15.52,15.52,78240.0
2015-09-01 15:00:00,15.53,15.54,15.48,15.5,123000.0,15.53,15.54,15.48,15.5,123000.0
2015-09-01 15:05:00,15.5,15.54,15.49,15.52,144465.0,15.5,15.54,15.49,15.52,144465.0
2015-09-01 15:10:00,15.52,15.56,15.51,15.54,162225.0,15.52,15.56,15.51,15.54,162225.0
2015-09-01 15:15:00,15.54,15.54,15.51,15.52,103500.0,15.54,15.54,15.51,15.52,103500.0
2015-09-01 15:20:00,15.52,15.54,15.51,15.54,100515.0,15.52,15.54,15.51,15.54,100515.0
2015-09-01 15:25:00,15.53,15.55,15.49,15.49,178860.0,15.53,15.55,15.49,15.49,178860.0
2015-09-01 15:30:00,15.5,15.51,15.47,15.49,211080.0,15.5,15.51,15.47,15.49,211080.0
2015-09-01 15:35:00,15.49,15.5,15.44,15.46,230265.0,15.49,15.5,15.44,15.46,230265.0
2015-09-01 15:40:00,15.46,15.46,15.39,15.44,302430.0,15.46,15.46,15.39,15.44,302430.0
2015-09-01 15:45:00,15.44,15.49,15.42,15.45,453060.0,15.44,15.49,15.42,15.45,453060.0
2015-09-01 15:50:00,15.44,15.47,15.42,15.45,852915.0,15.44,15.47,15.42,15.45,852915.0
2015-09-01 15:55:00,15.45,15.5,15.42,15.44,1938165.0,15.45,15.5,15.42,15.44,1938165.0
2015-09-02 09:30:00,15.63,15.77,15.63,15.76,341175.0,15.63,15.77,15.63,15.76,341175.0
2015-09-02 09:35:00,15.76,15.85,15.76,15.85,168285.0,15.76,15.85,15.76,15.85,168285.0
2015-09-02 09:40:00,15.86,15.92,15.8,15.8,175605.0,15.86,15.92,15.8,15.8,175605.0
2015-09-02 09:45:00,15.8,15.82,15.73,15.77,105855.0,15.8,15.82,15.73,15.77,105855.0
2015-09-02 09:50:00,15.74,15.74,15.67,15.68,95595.0,15.74,15.74,15.67,15.68,95595.0
2015-09-02 09:55:00,15.71,15.72,15.64,15.64,161850.0,15.71,15.72,15.64,15.64,161850.0
2015-09-02 10:00:00,15.64,15.69,15.64,15.69,167880.0,15.64,15.69,15.64,15.69,167880.0
2015-09-02 10:05:00,15.67,15.75,15.67,15.75,114000.0,15.67,15.75,15.67,15.75,114000.0
2015-09-02 10:10:00,15.73,15.73,15.68,15.7,55500.0,15.73,15.73,15.68,15.7,55500.0
2015-09-02 10:15:00,15.68,15.69,15.64,15.67,200895.0,15.68,15.69,15.64,15.67,200895.0
2015-09-02 10:20:00,15.67,15.69,15.66,15.67,88425.0,15.67,15.69,15.66,15.67,88425.0
2015-09-02 10:25:00,15.67,15.68,15.64,15.64,34740.0,15.67,15.68,15.64,15.64,34740.0
2015-09-02 10:30:00,15.65,15.65,15.6,15.65,157695.0,15.65,15.65,15.6,15.65,157695.0
2015-09-02 10:35:00,15.66,15.66,15.62,15.62,54000.0,15.66,15.66,15.62,15.62,54000.0
2015-09-02 10:40:00,15.64,15.68,15.64,15.66,36765.0,15.64,15.68,15.64,15.66,36765.0
2015-09-02 10:45:00,15.66,15.66,15.64,15.64,24000.0,15.66,15.66,15.64,15.64,24000.0
2015-09-02 10:50:00,15.65,15.68,15.64,15.64,53625.0,15.65,15.68,15.64,15.64,53625.0
2015-09-02 10:55:00,15.66,15.71,15.65,15.7,41370.0,15.66,15.71,15.65,15.7,41370.0
2015-09-02 11:00:00,15.71,15.74,15.7,15.73,80310.0,15.71,15.74,15.7,15.73,80310.0
2015-09-02 11:05:00,15.7,15.71,15.68,15.71,84780.0,15.7,15.71,15.68,15.71,84780.0
2015-09-02 11:10:00,15.69,15.73,15.68,15.69,81000.0,15.69,15.73,15.68,15.69,81000.0
2015-09-02 11:15:00,15.69,15.75,15.68,15.73,92925.0,15.69,15.75,15.68,15.73,92925.0
2015-09-02 11:20:00,15.72,15.73,15.68,15.72,41610.0,15.72,15.73,15.68,15.72,41610.0
2015-09-02 11:25:00,15.74,15.74,15.66,15.66,59235.0,15.74,15.74,15.66,15.66,59235.0
2015-09-02 11:30:00,15.67,15.68,15.66,15.66,60000.0,15.67,15.68,15.66,15.66,60000.0
2015-09-02 11:35:00,15.66,15.66,15.64,15.64,36450.0,15.66,15.66,15.64,15.64,36450.0
2015-09-02 11:40:00,15.66,15.7,15.64,15.68,76950.0,15.66,15.7,15.64,15.68,76950.0
2015-09-02 11:45:00,15.68,15.69,15.65,15.66,52500.0,15.68,15.69,15.65,15.66,52500.0
2015-09-02 11:50:00,15.65,15.66,15.64,15.66,62985.0,15.65,15.66,15.64,15.66,62985.0
2015-09-02 11:55:00,15.67,15.69,15.67,15.68,30000.0,15.67,15.69,15.67,15.68,30000.0
2015-09-02 12:00:00,15.67,15.68,15.66,15.66,15000.0,15.67,15.68,15.66,15.66,15000.0
2015-09-02 12:05:00,15.66,15.66,15.63,15.64,30000.0,15.66,15.66,15.63,15.64,30000.0
2015-09-02 12:10:00,15.65,15.65,15.62,15.65,39270.0,15.65,15.65,15.62,15.65,39270.0
2015-09-02 12:15:00,15.65,15.66,15.64,15.65,33000.0,15.65,15.66,15.64,15.65,33000.0
2015-09-02 12:20:00,15.66,15.69,15.66,15.68,27000.0,15.66,15.69,15.66,15.68,27000.0
2015-09-02 12:25:00,15.68,15.69,15.66,15.66,33555.0,15.68,15.69,15.66,15.66,33555.0
2015-09-02 12:30:00,15.68,15.69,15.68,15.69,12000.0,15.68,15.69,15.68,15.69,12000.0
2015-09-02 12:35:00,15.68,15.72,15.68,15.71,46500.0,15.68,15.72,15.68,15.71,46500.0
2015-09-02 12:40:00,15.71,15.74,15.7,15.73,45225.0,15.71,15.74,15.7,15.73,45225.0
2015-09-02 12:45:00,15.73,15.73,15.7,15.71,48720.0,15.73,15.73,15.7,15.71,48720.0
2015-09-02 12:50:00,15.71,15.73,15.7,15.71,51000.0,15.71,15.73,15.7,15.71,51000.0
2015-09-02 12:55:00,15.72,15.74,15.72,15.74,34500.0,15.72,15.74,15.72,15.74,34500.0
2015-09-02 13:00:00,15.74,15.74,15.73,15.73,15000.0,15.74,15.74,15.73,15.73,15000.0
2015-09-02 13:05:00,15.73,15.74,15.73,15.74,38385.0,15.73,15.74,15.73,15.74,38385.0
2015-09-02 13:10:00,15.75,15.78,15.75,15.77,54000.0,15.75,15.78,15.75,15.77,54000.0
2015-09-02 13:15:00,15.76,15.77,15.73,15.74,37815.0,15.76,15.77,15.73,15.74,37815.0
2015-09-02 13:20:00,15.75,15.75,15.72,15.72,180195.0,15.75,15.75,15.72,15.72,180195.0
2015-09-02 13:25:00,15.72,15.77,15.7,15.74,136245.0,15.72,15.77,15.7,15.74,136245.0
2015-09-02 13:30:00,15.74,15.76,15.74,15.74,31455.0,15.74,15.76,15.74,15.74,31455.0
2015-09-02 13:35:00,15.74,15.74,15.73,15.74,62250.0,15.74,15.74,15.73,15.74,62250.0
2015-09-02 13:40:00,15.74,15.74,15.73,15.74,33105.0,15.74,15.74,15.73,15.74,33105.0
2015-09-02 13:45:00,15.73,15.75,15.73,15.73,31500.0,15.73,15.75,15.73,15.73,31500.0
2015-09-02 13:50:00,15.72,15.72,15.69,15.71,38475.0,15.72,15.72,15.69,15.71,38475.0
2015-09-02 13:55:00,15.72,15.73,15.71,15.71,38595.0,15.72,15.73,15.71,15.71,38595.0
2015-09-02 14:00:00,15.72,15.73,15.7,15.72,107655.0,15.72,15.73,15.7,15.72,107655.0
2015-09-02 14:05:00,15.72,15.8,15.72,15.74,276585.0,15.72,15.8,15.72,15.74,276585.0
2015-09-02 14:10:00,15.75,15.78,15.74,15.77,40575.0,15.75,15.78,15.74,15.77,40575.0
2015-09-02 14:15:00,15.77,15.78,15.75,15.75,77970.0,15.77,15.78,15.75,15.75,77970.0
2015-09-02 14:20:00,15.75,15.77,15.75,15.76,207780.0,15.75,15.77,15.75,15.76,207780.0
2015-09-02 14:25:00,15.77,15.79,15.75,15.77,165450.0,15.77,15.79,15.75,15.77,165450.0
2015-09-02 14:30:00,15.77,15.77,15.76,15.76,115530.0,15.77,15.77,15.76,15.76,115530.0
2015-09-02 14:35:00,15.76,15.77,15.74,15.74,55710.0,15.76,15.77,15.74,15.74,55710.0
2015-09-02 14:40:00,15.73,15.75,15.73,15.75,288495.0,15.73,15.75,15.73,15.75,288495.0
2015-09-02 14:45:00,15.74,15.75,15.73,15.75,87000.0,15.74,15.75,15.73,15.75,87000.0
2015-09-02 14:50:00,15.75,15.8,15.75,15.8,89250.0,15.75,15.8,15.75,15.8,89250.0
2015-09-02 14:55:00,15.8,15.83,15.8,15.83,129000.0,15.8,15.83,15.8,15.83,129000.0
2015-09-02 15:00:00,15.82,15.84,15.82,15.83,97305.0,15.82,15.84,15.82,15.83,97305.0
2015-09-02 15:05:00,15.83,15.84,15.82,15.82,112500.0,15.83,15.84,15.82,15.82,112500.0
2015-09-02 15:10:00,15.83,15.84,15.81,15.81,213855.0,15.83,15.84,15.81,15.81,213855.0
2015-09-02 15:15:00,15.81,15.83,15.8,15.81,187440.0,15.81,15.83,15.8,15.81,187440.0
2015-09-02 15:20:00,15.82,15.83,15.81,15.81,233250.0,15.82,15.83,15.81,15.81,233250.0
2015-09-02 15:25:00,15.82,15.86,15.82,15.85,140490.0,15.82,15.86,15.82,15.85,140490.0
2015-09-02 15:30:00,15.85,15.88,15.85,15.85,162825.0,15.85,15.88,15.85,15.85,162825.0
2015-09-02 15:35:00,15.86,15.9,15.86,15.89,155805.0,15.86,15.9,15.86,15.89,155805.0
2015-09-02 15:40:00,15.87,15.9,15.87,15.9,121980.0,15.87,15.9,15.87,15.9,121980.0
2015-09-02 15:45:00,15.9,15.92,15.88,15.88,233055.0,15.9,15.92,15.88,15.88,233055.0
2015-09-02 15:50:00,15.89,15.94,15.89,15.93,379260.0,15.89,15.94,15.89,15.93,379260.0
2015-09-02 15:55:00,15.93,15.99,15.92,15.98,986145.0,15.93,15.99,15.92,15.98,986145.0
2015-09-03 09:30:00,16.08,16.15,16.07,16.13,452880.0,16.08,16.15,16.07,16.13,452880.0
2015-09-03 09:35:00,16.12,16.13,16.02,16.02,93015.0,16.12,16.13,16.02,16.02,93015.0
2015-09-03 09:40:00,16.04,16.08,15.99,16.0,150510.0,16.04,16.08,15.99,16.0,150510.0
2015-09-03 09:45:00,16.01,16.02,15.98,15.98,40800.0,16.01,16.02,15.98,15.98,40800.0
2015-09-03 09:50:00,16.01,16.02,16.01,16.01,71775.0,16.01,16.02,16.01,16.01,71775.0
2015-09-03 09:55:00,16.02,16.03,16.0,16.03,61500.0,16.02,16.03,16.0,16.03,61500.0
2015-09-03 10:00:00,16.02,16.07,16.02,16.05,81465.0,16.02,16.07,16.02,16.05,81465.0
2015-09-03 10:05:00,16.05,16.07,16.03,16.05,68655.0,16.05,16.07,16.03,16.05,68655.0
2015-09-03 10:10:00,16.05,16.08,16.05,16.07,35145.0,16.05,16.08,16.05,16.07,35145.0
2015-09-03 10:15:00,16.07,16.07,16.05,16.07,31005.0,16.07,16.07,16.05,16.07,31005.0
2015-09-03 10:20:00,16.08,16.1,16.08,16.1,42000.0,16.08,16.1,16.08,16.1,42000.0
2015-09-03 10:25:00,16.11,16.12,16.11,16.12,18000.0,16.11,16.12,16.11,16.12,18000.0
2015-09-03 10:30:00,16.11,16.11,16.08,16.08,27420.0,16.11,16.11,16.08,16.08,27420.0
2015-09-03 10:35:00,16.09,16.1,16.08,16.1,46500.0,16.09,16.1,16.08,16.1,46500.0
2015-09-03 10:40:00,16.1,16.1,16.08,16.08,82635.0,16.1,16.1,16.08,16.08,82635.0
2015-09-03 10:45:00,16.09,16.11,16.08,16.11,56145.0,16.09,16.11,16.08,16.11,56145.0
2015-09-03 10:50:00,16.11,16.13,16.1,16.1,70290.0,16.11,16.13,16.1,16.1,70290.0
2015-09-03 10:55:00,16.12,16.13,16.12,16.13,22500.0,16.12,16.13,16.12,16.13,22500.0
2015-09-03 11:00:00,16.14,16.14,16.09,16.1,34500.0,16.14,16.14,16.09,16.1,34500.0
2015-09-03 11:05:00,16.08,16.12,16.08,16.08,121590.0,16.08,16.12,16.08,16.08,121590.0
2015-09-03 11:10:00,16.07,16.08,16.02,16.02,112080.0,16.07,16.08,16.02,16.02,112080.0
2015-09-03 11:15:00,16.02,16.03,16.01,16.03,58800.0,16.02,16.03,16.01,16.03,58800.0
2015-09-03 11:20:00,16.03,16.03,16.0,16.01,33000.0,16.03,16.03,16.0,16.01,33000.0
2015-09-03 11:25:00,16.02,16.03,16.02,16.03,13500.0,16.02,16.03,16.02,16.03,13500.0
2015-09-03 11:30:00,16.01,16.02,16.0,16.02,65775.0,16.01,16.02,16.0,16.02,65775.0
2015-09-03 11:35:00,16.03,16.03,16.01,16.02,36750.0,16.03,16.03,16.01,16.02,36750.0
2015-09-03 11:40:00,16.03,16.03,16.02,16.03,21165.0,16.03,16.03,16.02,16.03,21165.0
2015-09-03 11:45:00,16.02,16.05,16.02,16.03,34785.0,16.02,16.05,16.02,16.03,34785.0
2015-09-03 11:50:00,16.03,16.04,16.02,16.04,24000.0,16.03,16.04,16.02,16.04,24000.0
2015-09-03 11:55:00,16.04,16.07,16.04,16.07,53745.0,16.04,16.07,16.04,16.07,53745.0
2015-09-03 12:00:00,16.07,16.08,16.04,16.04,54150.0,16.07,16.08,16.04,16.04,54150.0
2015-09-03 12:05:00,16.04,16.04,16.03,16.03,15000.0,16.04,16.04,16.03,16.03,15000.0
2015-09-03 12:10:00,16.03,16.03,16.01,16.01,15270.0,16.03,16.03,16.01,16.01,15270.0
2015-09-03 12:15:00,16.01,16.02,16.01,16.01,47820.0,16.01,16.02,16.01,16.01,47820.0
2015-09-03 12:20:00,16.0,16.0,16.0,16.0,103710.0,16.0,16.0,16.0,16.0,103710.0
2015-09-03 12:25:00,16.0,16.02,16.0,16.02,13500.0,16.0,16.02,16.0,16.02,13500.0
2015-09-03 12:30:00,16.02,16.02,15.99,16.01,57000.0,16.02,16.02,15.99,16.01,57000.0
2015-09-03 12:35:00,16.0,16.0,15.99,16.0,21330.0,16.0,16.0,15.99,16.0,21330.0
2015-09-03 12:40:00,15.98,15.99,15.96,15.98,44565.0,15.98,15.99,15.96,15.98,44565.0
2015-09-03 12:45:00,15.98,16.01,15.98,16.01,27000.0,15.98,16.01,15.98,16.01,27000.0
2015-09-03 12:50:00,16.02,16.02,16.0,16.01,43200.0,16.02,16.02,16.0,16.01,43200.0
2015-09-03 12:55:00,16.01,16.02,16.0,16.02,13500.0,16.01,16.02,16.0,16.02,13500.0
2015-09-03 13:00:00,16.01,16.03,16.01,16.02,148500.0,16.01,16.03,16.01,16.02,148500.0
2015-09-03 13:05:00,16.0,16.02,15.96,15.98,125550.0,16.0,16.02,15.96,15.98,125550.0
2015-09-03 13:10:00,15.98,15.99,15.96,15.97,117525.0,15.98,15.99,15.96,15.97,117525.0
2015-09-03 13:15:00,15.97,15.99,15.97,15.99,46500.0,15.97,15.99,15.97,15.99,46500.0
2015-09-03 13:20:00,15.98,15.99,15.98,15.99,51720.0,15.98,15.99,15.98,15.99,51720.0
2015-09-03 13:25:00,15.98,16.0,15.97,15.99,27000.0,15.98,16.0,15.97,15.99,27000.0
2015-09-03 13:30:00,15.98,15.99,15.97,15.99,29085.0,15.98,15.99,15.97,15.99,29085.0
2015-09-03 13:35:00,15.97,15.99,15.96,15.97,45000.0,15.97,15.99,15.96,15.97,45000.0
2015-09-03 13:40:00,15.97,15.97,15.95,15.97,85110.0,15.97,15.97,15.95,15.97,85110.0
2015-09-03 13:45:00,15.97,15.99,15.97,15.99,12000.0,15.97,15.99,15.97,15.99,12000.0
2015-09-03 13:50:00,15.98,15.98,15.96,15.97,27000.0,15.98,15.98,15.96,15.97,27000.0
2015-09-03 13:55:00,15.97,15.97,15.95,15.95,10260.0,15.97,15.97,15.95,15.95,10260.0
2015-09-03 14:00:00,15.94,15.96,15.94,15.96,42195.0,15.94,15.96,15.94,15.96,42195.0
2015-09-03 14:05:00,15.95,15.97,15.91,15.91,25500.0,15.95,15.97,15.91,15.91,25500.0
2015-09-03 14:10:00,15.93,15.93,15.9,15.91,37335.0,15.93,15.93,15.9,15.91,37335.0
2015-09-03 14:15:00,15.91,15.93,15.91,15.93,34050.0,15.91,15.93,15.91,15.93,34050.0
2015-09-03 14:20:00,15.93,15.94,15.9,15.93,76575.0,15.93,15.94,15.9,15.93,76575.0
2015-09-03 14:25:00,15.94,15.95,15.93,15.95,21315.0,15.94,15.95,15.93,15.95,21315.0
2015-09-03 14:30:00,15.94,15.95,15.93,15.94,45000.0,15.94,15.95,15.93,15.94,45000.0
2015-09-03 14:35:00,15.93,15.95,15.92,15.94,115560.0,15.93,15.95,15.92,15.94,115560.0
2015-09-03 14:40:00,15.95,15.97,15.93,15.96,51735.0,15.95,15.97,15.93,15.96,51735.0
2015-09-03 14:45:00,15.96,15.96,15.95,15.96,80595.0,15.96,15.96,15.95,15.96,80595.0
2015-09-03 14:50:00,15.95,15.96,15.94,15.95,52740.0,15.95,15.96,15.94,15.95,52740.0
2015-09-03 14:55:00,15.95,15.95,15.9,15.92,66690.0,15.95,15.95,15.9,15.92,66690.0
2015-09-03 15:00:00,15.92,15.95,15.92,15.95,58500.0,15.92,15.95,15.92,15.95,58500.0
2015-09-03 15:05:00,15.94,15.94,15.9,15.91,75735.0,15.94,15.94,15.9,15.91,75735.0
2015-09-03 15:10:00,15.9,15.93,15.9,15.93,39900.0,15.9,15.93,15.9,15.93,39900.0
2015-09-03 15:15:00,15.92,15.92,15.9,15.9,25140.0,15.92,15.92,15.9,15.9,25140.0
2015-09-03 15:20:00,15.91,15.92,15.9,15.9,31500.0,15.91,15.92,15.9,15.9,31500.0
2015-09-03 15:25:00,15.88,15.9,15.87,15.88,77865.0,15.88,15.9,15.87,15.88,77865.0
2015-09-03 15:30:00,15.87,15.88,15.85,15.86,133050.0,15.87,15.88,15.85,15.86,133050.0
2015-09-03 15:35:00,15.86,15.87,15.8,15.84,166110.0,15.86,15.87,15.8,15.84,166110.0
2015-09-03 15:40:00,15.84,15.85,15.82,15.83,140220.0,15.84,15.85,15.82,15.83,140220.0
2015-09-03 15:45:00,15.83,15.88,15.83,15.85,152850.0,15.83,15.88,15.83,15.85,152850.0
2015-09-03 15:50:00,15.86,15.88,15.85,15.87,233505.0,15.86,15.88,15.85,15.87,233505.0
2015-09-03 15:55:00,15.86,15.89,15.85,15.86,497580.0,15.86,15.89,15.85,15.86,497580.0
2015-09-04 09:30:00,15.66,15.77,15.66,15.72,344820.0,15.66,15.77,15.66,15.72,344820.0
2015-09-04 09:35:00,15.73,15.79,15.73,15.78,52950.0,15.73,15.79,15.73,15.78,52950.0
2015-09-04 09:40:00,15.74,15.79,15.74,15.77,68250.0,15.74,15.79,15.74,15.77,68250.0
2015-09-04 09:45:00,15.78,15.78,15.75,15.75,48090.0,15.78,15.78,15.75,15.75,48090.0
2015-09-04 09:50:00,15.75,15.77,15.69,15.69,72105.0,15.75,15.77,15.69,15.69,72105.0
2015-09-04 09:55:00,15.69,15.73,15.67,15.67,37500.0,15.69,15.73,15.67,15.67,37500.0
2015-09-04 10:00:00,15.68,15.69,15.67,15.69,71715.0,15.68,15.69,15.67,15.69,71715.0
2015-09-04 10:05:00,15.71,15.71,15.67,15.71,44025.0,15.71,15.71,15.67,15.71,44025.0
2015-09-04 10:10:00,15.7,15.7,15.67,15.69,39975.0,15.7,15.7,15.67,15.69,39975.0
2015-09-04 10:15:00,15.69,15.71,15.68,15.69,40500.0,15.69,15.71,15.68,15.69,40500.0
2015-09-04 10:20:00,15.69,15.7,15.66,15.67,105465.0,15.69,15.7,15.66,15.67,105465.0
2015-09-04 10:25:00,15.67,15.75,15.67,15.75,95040.0,15.67,15.75,15.67,15.75,95040.0
2015-09-04 10:30:00,15.75,15.77,15.74,15.74,30000.0,15.75,15.77,15.74,15.74,30000.0
2015-09-04 10:35:00,15.75,15.75,15.73,15.75,34500.0,15.75,15.75,15.73,15.75,34500.0
2015-09-04 10:40:00,15.74,15.74,15.71,15.71,39270.0,15.74,15.74,15.71,15.71,39270.0
2015-09-04 10:45:00,15.71,15.71,15.67,15.67,62250.0,15.71,15.71,15.67,15.67,62250.0
2015-09-04 10:50:00,15.67,15.7,15.67,15.7,31500.0,15.67,15.7,15.67,15.7,31500.0
2015-09-04 10:55:00,15.69,15.69,15.67,15.68,22425.0,15.69,15.69,15.67,15.68,22425.0
2015-09-04 11:00:00,15.68,15.7,15.67,15.68,32535.0,15.68,15.7,15.67,15.68,32535.0
2015-09-04 11:05:00,15.69,15.69,15.67,15.67,33300.0,15.69,15.69,15.67,15.67,33300.0
2015-09-04 11:10:00,15.65,15.69,15.65,15.69,85500.0,15.65,15.69,15.65,15.69,85500.0
2015-09-04 11:15:00,15.69,15.71,15.69,15.7,36000.0,15.69,15.71,15.69,15.7,36000.0
2015-09-04 11:20:00,15.69,15.7,15.68,15.7,30000.0,15.69,15.7,15.68,15.7,30000.0
2015-09-04 11:25:00,15.7,15.7,15.68,15.68,24375.0,15.7,15.7,15.68,15.68,24375.0
2015-09-04 11:30:00,15.69,15.69,15.66,15.68,77925.0,15.69,15.69,15.66,15.68,77925.0
2015-09-04 11:35:00,15.68,15.68,15.67,15.67,21000.0,15.68,15.68,15.67,15.67,21000.0
2015-09-04 11:40:00,15.67,15.68,15.67,15.67,16500.0,15.67,15.68,15.67,15.67,16500.0
2015-09-04 11:45:00,15.67,15.69,15.67,15.68,70365.0,15.67,15.69,15.67,15.68,70365.0
2015-09-04 11:50:00,15.69,15.7,15.69,15.7,25740.0,15.69,15.7,15.69,15.7,25740.0
2015-09-04 11:55:00,15.7,15.7,15.68,15.68,31500.0,15.7,15.7,15.68,15.68,31500.0
2015-09-04 12:00:00,15.68,15.69,15.67,15.68,34455.0,15.68,15.69,15.67,15.68,34455.0
2015-09-04 12:05:00,15.68,15.69,15.67,15.68,26820.0,15.68,15.69,15.67,15.68,26820.0
2015-09-04 12:10:00,15.68,15.68,15.66,15.67,56130.0,15.68,15.68,15.66,15.67,56130.0
2015-09-04 12:15:00,15.68,15.69,15.67,15.67,33000.0,15.68,15.69,15.67,15.67,33000.0
2015-09-04 12:20:00,15.67,15.68,15.66,15.67,107550.0,15.67,15.68,15.66,15.67,107550.0
2015-09-04 12:25:00,15.67,15.68,15.67,15.67,34500.0,15.67,15.68,15.67,15.67,34500.0
2015-09-04 12:30:00,15.67,15.68,15.66,15.68,49500.0,15.67,15.68,15.66,15.68,49500.0
2015-09-04 12:35:00,15.68,15.68,15.66,15.66,34560.0,15.68,15.68,15.66,15.66,34560.0
2015-09-04 12:40:00,15.66,15.66,15.65,15.65,17625.0,15.66,15.66,15.65,15.65,17625.0
2015-09-04 12:45:00,15.65,15.68,15.64,15.68,52500.0,15.65,15.68,15.64,15.68,52500.0
2015-09-04 12:50:00,15.68,15.69,15.67,15.67,10500.0,15.68,15.69,15.67,15.67,10500.0
2015-09-04 12:55:00,15.67,15.68,15.65,15.65,48300.0,15.67,15.68,15.65,15.65,48300.0
2015-09-04 13:00:00,15.66,15.66,15.64,15.65,35265.0,15.66,15.66,15.64,15.65,35265.0
2015-09-04 13:05:00,15.65,15.66,15.64,15.65,18000.0,15.65,15.66,15.64,15.65,18000.0
2015-09-04 13:10:00,15.65,15.66,15.64,15.64,44370.0,15.65,15.66,15.64,15.64,44370.0
2015-09-04 13:15:00,15.64,15.65,15.63,15.64,23970.0,15.64,15.65,15.63,15.64,23970.0
2015-09-04 13:20:00,15.64,15.64,15.61,15.61,33000.0,15.64,15.64,15.61,15.61,33000.0
2015-09-04 13:25:00,15.61,15.62,15.61,15.61,93000.0,15.61,15.62,15.61,15.61,93000.0
2015-09-04 13:30:00,15.6,15.61,15.6,15.61,28980.0,15.6,15.61,15.6,15.61,28980.0
2015-09-04 13:35:00,15.61,15.62,15.6,15.6,27000.0,15.61,15.62,15.6,15.6,27000.0
2015-09-04 13:40:00,15.62,15.62,15.59,15.59,69645.0,15.62,15.62,15.59,15.59,69645.0
2015-09-04 13:45:00,15.59,15.61,15.59,15.6,34875.0,15.59,15.61,15.59,15.6,34875.0
2015-09-04 13:50:00,15.6,15.62,15.6,15.61,34500.0,15.6,15.62,15.6,15.61,34500.0
2015-09-04 13:55:00,15.6,15.62,15.59,15.6,38340.0,15.6,15.62,15.59,15.6,38340.0
2015-09-04 14:00:00,15.61,15.61,15.59,15.59,24000.0,15.61,15.61,15.59,15.59,24000.0
2015-09-04 14:05:00,15.59,15.59,15.57,15.58,36870.0,15.59,15.59,15.57,15.58,36870.0
2015-09-04 14:10:00,15.59,15.59,15.57,15.58,28530.0,15.59,15.59,15.57,15.58,28530.0
2015-09-04 14:15:00,15.58,15.59,15.57,15.58,77250.0,15.58,15.59,15.57,15.58,77250.0
2015-09-04 14:20:00,15.58,15.58,15.55,15.55,27000.0,15.58,15.58,15.55,15.55,27000.0
2015-09-04 14:25:00,15.57,15.59,15.56,15.57,28500.0,15.57,15.59,15.56,15.57,28500.0
2015-09-04 14:30:00,15.57,15.58,15.55,15.55,31410.0,15.57,15.58,15.55,15.55,31410.0
2015-09-04 14:35:00,15.56,15.56,15.55,15.55,45000.0,15.56,15.56,15.55,15.55,45000.0
2015-09-04 14:40:00,15.56,15.57,15.56,15.57,30105.0,15.56,15.57,15.56,15.57,30105.0
2015-09-04 14:45:00,15.57,15.62,15.57,15.6,58500.0,15.57,15.62,15.57,15.6,58500.0
2015-09-04 14:50:00,15.61,15.61,15.6,15.61,95250.0,15.61,15.61,15.6,15.61,95250.0
2015-09-04 14:55:00,15.6,15.62,15.6,15.62,30000.0,15.6,15.62,15.6,15.62,30000.0
2015-09-04 15:00:00,15.63,15.64,15.62,15.63,40500.0,15.63,15.64,15.62,15.63,40500.0
2015-09-04 15:05:00,15.63,15.65,15.62,15.63,40470.0,15.63,15.65,15.62,15.63,40470.0
2015-09-04 15:10:00,15.62,15.62,15.61,15.62,67080.0,15.62,15.62,15.61,15.62,67080.0
2015-09-04 15:15:00,15.61,15.64,15.6,15.63,133905.0,15.61,15.64,15.6,15.63,133905.0
2015-09-04 15:20:00,15.62,15.64,15.61,15.63,121815.0,15.62,15.64,15.61,15.63,121815.0
2015-09-04 15:25:00,15.63,15.64,15.61,15.64,83700.0,15.63,15.64,15.61,15.64,83700.0
2015-09-04 15:30:00,15.65,15.67,15.62,15.66,51600.0,15.65,15.67,15.62,15.66,51600.0
2015-09-04 15:35:00,15.66,15.69,15.66,15.67,76335.0,15.66,15.69,15.66,15.67,76335.0
2015-09-04 15:40:00,15.67,15.69,15.67,15.68,60000.0,15.67,15.69,15.67,15.68,60000.0
2015-09-04 15:45:00,15.67,15.74,15.67,15.73,137685.0,15.67,15.74,15.67,15.73,137685.0
2015-09-04 15:50:00,15.72,15.73,15.69,15.71,120000.0,15.72,15.73,15.69,15.71,120000.0
2015-09-04 15:55:00,15.72,15.73,15.64,15.64,414525.0,15.72,15.73,15.64,15.64,414525.0
2015-09-08 09:30:00,15.93,16.02,15.85,15.92,646260.0,15.93,16.02,15.85,15.92,646260.0
2015-09-08 09:35:00,15.94,15.94,15.84,15.84,53655.0,15.94,15.94,15.84,15.84,53655.0
2015-09-08 09:40:00,15.87,15.89,15.85,15.88,64500.0,15.87,15.89,15.85,15.88,64500.0
2015-09-08 09:45:00,15.9,15.9,15.87,15.89,93000.0,15.9,15.9,15.87,15.89,93000.0
2015-09-08 09:50:00,15.89,15.92,15.84,15.84,383985.0,15.89,15.92,15.84,15.84,383985.0
2015-09-08 09:55:00,15.85,15.86,15.81,15.84,68670.0,15.85,15.86,15.81,15.84,68670.0
2015-09-08 10:00:00,15.86,15.86,15.78,15.78,85050.0,15.86,15.86,15.78,15.78,85050.0
2015-09-08 10:05:00,15.8,15.85,15.8,15.8,79770.0,15.8,15.85,15.8,15.8,79770.0
2015-09-08 10:10:00,15.82,15.82,15.76,15.76,57000.0,15.82,15.82,15.76,15.76,57000.0
2015-09-08 10:15:00,15.76,15.77,15.74,15.75,44565.0,15.76,15.77,15.74,15.75,44565.0
2015-09-08 10:20:00,15.75,15.75,15.7,15.7,69180.0,15.75,15.75,15.7,15.7,69180.0
2015-09-08 10:25:00,15.71,15.77,15.7,15.77,91125.0,15.71,15.77,15.7,15.77,91125.0
2015-09-08 10:30:00,15.78,15.78,15.74,15.74,37530.0,15.78,15.78,15.74,15.74,37530.0
2015-09-08 10:35:00,15.75,15.76,15.73,15.73,50625.0,15.75,15.76,15.73,15.73,50625.0
2015-09-08 10:40:00,15.73,15.73,15.68,15.7,115230.0,15.73,15.73,15.68,15.7,115230.0
2015-09-08 10:45:00,15.71,15.72,15.7,15.72,39000.0,15.71,15.72,15.7,15.72,39000.0
2015-09-08 10:50:00,15.72,15.73,15.71,15.71,43650.0,15.72,15.73,15.71,15.71,43650.0
2015-09-08 10:55:00,15.71,15.73,15.7,15.73,40650.0,15.71,15.73,15.7,15.73,40650.0
2015-09-08 11:00:00,15.72,15.74,15.71,15.74,57000.0,15.72,15.74,15.71,15.74,57000.0
2015-09-08 11:05:00,15.74,15.74,15.7,15.71,53415.0,15.74,15.74,15.7,15.71,53415.0
2015-09-08 11:10:00,15.71,15.75,15.71,15.72,47055.0,15.71,15.75,15.71,15.72,47055.0
2015-09-08 11:15:00,15.73,15.73,15.72,15.72,33000.0,15.73,15.73,15.72,15.72,33000.0
2015-09-08 11:20:00,15.72,15.74,15.71,15.74,44700.0,15.72,15.74,15.71,15.74,44700.0
2015-09-08 11:25:00,15.74,15.76,15.73,15.74,63810.0,15.74,15.76,15.73,15.74,63810.0
2015-09-08 11:30:00,15.73,15.75,15.73,15.75,49650.0,15.73,15.75,15.73,15.75,49650.0
2015-09-08 11:35:00,15.74,15.76,15.74,15.74,52500.0,15.74,15.76,15.74,15.74,52500.0
2015-09-08 11:40:00,15.74,15.75,15.73,15.74,45150.0,15.74,15.75,15.73,15.74,45150.0
2015-09-08 11:45:00,15.75,15.76,15.74,15.75,28500.0,15.75,15.76,15.74,15.75,28500.0
2015-09-08 11:50:00,15.74,15.76,15.74,15.76,42000.0,15.74,15.76,15.74,15.76,42000.0
2015-09-08 11:55:00,15.75,15.75,15.74,15.75,25950.0,15.75,15.75,15.74,15.75,25950.0
2015-09-08 12:00:00,15.74,15.75,15.74,15.74,25500.0,15.74,15.75,15.74,15.74,25500.0
2015-09-08 12:05:00,15.74,15.75,15.74,15.75,30000.0,15.74,15.75,15.74,15.75,30000.0
2015-09-08 12:10:00,15.76,15.78,15.75,15.78,45000.0,15.76,15.78,15.75,15.78,45000.0
2015-09-08 12:15:00,15.77,15.8,15.77,15.8,43500.0,15.77,15.8,15.77,15.8,43500.0
2015-09-08 12:20:00,15.8,15.83,15.8,15.81,36255.0,15.8,15.83,15.8,15.81,36255.0
2015-09-08 12:25:00,15.81,15.83,15.81,15.83,57375.0,15.81,15.83,15.81,15.83,57375.0
2015-09-08 12:30:00,15.83,15.83,15.82,15.82,25665.0,15.83,15.83,15.82,15.82,25665.0
2015-09-08 12:35:00,15.82,15.82,15.81,15.81,48810.0,15.82,15.82,15.81,15.81,48810.0
2015-09-08 12:40:00,15.81,15.82,15.81,15.81,39000.0,15.81,15.82,15.81,15.81,39000.0
2015-09-08 12:45:00,15.81,15.81,15.8,15.81,46770.0,15.81,15.81,15.8,15.81,46770.0
2015-09-08 12:50:00,15.81,15.81,15.79,15.8,25920.0,15.81,15.81,15.79,15.8,25920.0
2015-09-08 12:55:00,15.8,15.8,15.79,15.79,49500.0,15.8,15.8,15.79,15.79,49500.0
2015-09-08 13:00:00,15.8,15.81,15.79,15.79,40500.0,15.8,15.81,15.79,15.79,40500.0
2015-09-08 13:05:00,15.79,15.83,15.79,15.79,381810.0,15.79,15.83,15.79,15.79,381810.0
2015-09-08 13:10:00,15.78,15.8,15.78,15.8,19500.0,15.78,15.8,15.78,15.8,19500.0
2015-09-08 13:15:00,15.8,15.8,15.78,15.78,63255.0,15.8,15.8,15.78,15.78,63255.0
2015-09-08 13:20:00,15.77,15.78,15.77,15.77,48750.0,15.77,15.78,15.77,15.77,48750.0
2015-09-08 13:25:00,15.77,15.79,15.77,15.79,60165.0,15.77,15.79,15.77,15.79,60165.0
2015-09-08 13:30:00,15.8,15.8,15.78,15.8,48000.0,15.8,15.8,15.78,15.8,48000.0
2015-09-08 13:35:00,15.8,15.81,15.79,15.81,48000.0,15.8,15.81,15.79,15.81,48000.0
2015-09-08 13:40:00,15.81,15.82,15.8,15.82,209325.0,15.81,15.82,15.8,15.82,209325.0
2015-09-08 13:45:00,15.81,15.85,15.81,15.84,63000.0,15.81,15.85,15.81,15.84,63000.0
2015-09-08 13:50:00,15.84,15.84,15.83,15.84,52500.0,15.84,15.84,15.83,15.84,52500.0
2015-09-08 13:55:00,15.84,15.85,15.83,15.84,49500.0,15.84,15.85,15.83,15.84,49500.0
2015-09-08 14:00:00,15.86,15.88,15.85,15.86,59115.0,15.86,15.88,15.85,15.86,59115.0
2015-09-08 14:05:00,15.87,15.88,15.86,15.87,66000.0,15.87,15.88,15.86,15.87,66000.0
2015-09-08 14:10:00,15.87,15.87,15.85,15.85,32850.0,15.87,15.87,15.85,15.85,32850.0
2015-09-08 14:15:00,15.85,15.89,15.85,15.86,97500.0,15.85,15.89,15.85,15.86,97500.0
2015-09-08 14:20:00,15.87,15.87,15.86,15.87,87390.0,15.87,15.87,15.86,15.87,87390.0
2015-09-08 14:25:00,15.86,15.89,15.86,15.89,91500.0,15.86,15.89,15.86,15.89,91500.0
2015-09-08 14:30:00,15.87,15.89,15.87,15.88,73335.0,15.87,15.89,15.87,15.88,73335.0
2015-09-08 14:35:00,15.89,15.92,15.89,15.91,112365.0,15.89,15.92,15.89,15.91,112365.0
2015-09-08 14:40:00,15.91,15.92,15.9,15.9,78000.0,15.91,15.92,15.9,15.9,78000.0
2015-09-08 14:45:00,15.9,15.91,15.88,15.89,106500.0,15.9,15.91,15.88,15.89,106500.0
2015-09-08 14:50:00,15.9,15.91,15.89,15.89,52695.0,15.9,15.91,15.89,15.89,52695.0
2015-09-08 14:55:00,15.89,15.9,15.88,15.89,60000.0,15.89,15.9,15.88,15.89,60000.0
2015-09-08 15:00:00,15.89,15.92,15.89,15.92,81000.0,15.89,15.92,15.89,15.92,81000.0
2015-09-08 15:05:00,15.92,15.92,15.89,15.89,148050.0,15.92,15.92,15.89,15.89,148050.0
2015-09-08 15:10:00,15.88,15.9,15.87,15.88,142500.0,15.88,15.9,15.87,15.88,142500.0
2015-09-08 15:15:00,15.88,15.88,15.85,15.86,191850.0,15.88,15.88,15.85,15.86,191850.0
2015-09-08 15:20:00,15.86,15.86,15.84,15.84,139485.0,15.86,15.86,15.84,15.84,139485.0
2015-09-08 15:25:00,15.85,15.88,15.84,15.87,211080.0,15.85,15.88,15.84,15.87,211080.0
2015-09-08 15:30:00,15.87,15.88,15.86,15.87,190980.0,15.87,15.88,15.86,15.87,190980.0
2015-09-08 15:35:00,15.86,15.9,15.86,15.89,214200.0,15.86,15.9,15.86,15.89,214200.0
2015-09-08 15:40:00,15.88,15.89,15.86,15.86,180300.0,15.88,15.89,15.86,15.86,180300.0
2015-09-08 15:45:00,15.87,15.89,15.87,15.88,210525.0,15.87,15.89,15.87,15.88,210525.0
2015-09-08 15:50:00,15.88,15.9,15.88,15.9,300240.0,15.88,15.9,15.88,15.9,300240.0
2015-09-08 15:55:00,15.89,15.91,15.88,15.9,770910.0,15.89,15.91,15.88,15.9,770910.0
2015-09-09 09:30:00,16.04,16.1,16.04,16.07,165540.0,16.04,16.1,16.04,16.07,165540.0
2015-09-09 09:35:00,16.12,16.12,16.05,16.06,128055.0,16.12,16.12,16.05,16.06,128055.0
2015-09-09 09:40:00,16.04,16.06,16.0,16.04,267960.0,16.04,16.06,16.0,16.04,267960.0
2015-09-09 09:45:00,16.02,16.03,15.98,15.99,90690.0,16.02,16.03,15.98,15.99,90690.0
2015-09-09 09:50:00,16.0,16.04,15.99,16.01,270450.0,16.0,16.04,15.99,16.01,270450.0
2015-09-09 09:55:00,16.02,16.1,16.02,16.1,113925.0,16.02,16.1,16.02,16.1,113925.0
2015-09-09 10:00:00,16.11,16.12,16.08,16.08,78750.0,16.11,16.12,16.08,16.08,78750.0
2015-09-09 10:05:00,16.04,16.07,16.04,16.06,54000.0,16.04,16.07,16.04,16.06,54000.0
2015-09-09 10:10:00,16.05,16.09,16.05,16.09,115500.0,16.05,16.09,16.05,16.09,115500.0
2015-09-09 10:15:00,16.08,16.11,16.08,16.11,80715.0,16.08,16.11,16.08,16.11,80715.0
2015-09-09 10:20:00,16.09,16.17,16.09,16.17,106815.0,16.09,16.17,16.09,16.17,106815.0
2015-09-09 10:25:00,16.17,16.19,16.16,16.17,135480.0,16.17,16.19,16.16,16.17,135480.0
2015-09-09 10:30:00,16.18,16.2,16.16,16.17,86205.0,16.18,16.2,16.16,16.17,86205.0
2015-09-09 10:35:00,16.15,16.15,16.1,16.12,71145.0,16.15,16.15,16.1,16.12,71145.0
2015-09-09 10:40:00,16.1,16.12,16.08,16.1,63960.0,16.1,16.12,16.08,16.1,63960.0
2015-09-09 10:45:00,16.1,16.14,16.09,16.13,111480.0,16.1,16.14,16.09,16.13,111480.0
2015-09-09 10:50:00,16.12,16.13,16.07,16.07,72765.0,16.12,16.13,16.07,16.07,72765.0
2015-09-09 10:55:00,16.09,16.1,16.08,16.09,132000.0,16.09,16.1,16.08,16.09,132000.0
2015-09-09 11:00:00,16.09,16.14,16.09,16.13,186000.0,16.09,16.14,16.09,16.13,186000.0
2015-09-09 11:05:00,16.12,16.15,16.11,16.15,78390.0,16.12,16.15,16.11,16.15,78390.0
2015-09-09 11:10:00,16.14,16.22,16.14,16.22,181215.0,16.14,16.22,16.14,16.22,181215.0
2015-09-09 11:15:00,16.22,16.24,16.19,16.19,327435.0,16.22,16.24,16.19,16.19,327435.0
2015-09-09 11:20:00,16.19,16.19,16.16,16.19,182550.0,16.19,16.19,16.16,16.19,182550.0
2015-09-09 11:25:00,16.19,16.21,16.18,16.19,84390.0,16.19,16.21,16.18,16.19,84390.0
2015-09-09 11:30:00,16.19,16.21,16.18,16.19,45030.0,16.19,16.21,16.18,16.19,45030.0
2015-09-09 11:35:00,16.18,16.21,16.18,16.19,58500.0,16.18,16.21,16.18,16.19,58500.0
2015-09-09 11:40:00,16.18,16.19,16.16,16.18,57000.0,16.18,16.19,16.16,16.18,57000.0
2015-09-09 11:45:00,16.18,16.18,16.14,16.14,75630.0,16.18,16.18,16.14,16.14,75630.0
2015-09-09 11:50:00,16.14,16.14,16.12,16.14,111285.0,16.14,16.14,16.12,16.14,111285.0
2015-09-09 11:55:00,16.14,16.16,16.14,16.15,120870.0,16.14,16.16,16.14,16.15,120870.0
2015-09-09 12:00:00,16.16,16.17,16.15,16.16,42030.0,16.16,16.17,16.15,16.16,42030.0
2015-09-09 12:05:00,16.16,16.19,16.15,16.18,181680.0,16.16,16.19,16.15,16.18,181680.0
2015-09-09 12:10:00,16.18,16.21,16.18,16.21,178455.0,16.18,16.21,16.18,16.21,178455.0
2015-09-09 12:15:00,16.22,16.24,16.21,16.23,61500.0,16.22,16.24,16.21,16.23,61500.0
2015-09-09 12:20:00,16.24,16.26,16.24,16.25,141165.0,16.24,16.26,16.24,16.25,141165.0
2015-09-09 12:25:00,16.25,16.26,16.24,16.26,54000.0,16.25,16.26,16.24,16.26,54000.0
2015-09-09 12:30:00,16.26,16.27,16.22,16.23,110970.0,16.26,16.27,16.22,16.23,110970.0
2015-09-09 12:35:00,16.22,16.23,16.19,16.22,107985.0,16.22,16.23,16.19,16.22,107985.0
2015-09-09 12:40:00,16.21,16.23,16.2,16.23,75000.0,16.21,16.23,16.2,16.23,75000.0
2015-09-09 12:45:00,16.23,16.24,16.2,16.21,119595.0,16.23,16.24,16.2,16.21,119595.0
2015-09-09 12:50:00,16.2,16.22,16.2,16.22,177045.0,16.2,16.22,16.2,16.22,177045.0
2015-09-09 12:55:00,16.22,16.23,16.21,16.23,43980.0,16.22,16.23,16.21,16.23,43980.0
2015-09-09 13:00:00,16.23,16.23,16.22,16.23,30255.0,16.23,16.23,16.22,16.23,30255.0
2015-09-09 13:05:00,16.24,16.24,16.23,16.23,45000.0,16.24,16.24,16.23,16.23,45000.0
2015-09-09 13:10:00,16.23,16.26,16.23,16.25,91500.0,16.23,16.26,16.23,16.25,91500.0
2015-09-09 13:15:00,16.25,16.27,16.25,16.26,91890.0,16.25,16.27,16.25,16.26,91890.0
2015-09-09 13:20:00,16.26,16.26,16.21,16.22,43500.0,16.26,16.26,16.21,16.22,43500.0
2015-09-09 13:25:00,16.22,16.23,16.2,16.22,154845.0,16.22,16.23,16.2,16.22,154845.0
2015-09-09 13:30:00,16.22,16.22,16.19,16.2,122385.0,16.22,16.22,16.19,16.2,122385.0
2015-09-09 13:35:00,16.2,16.23,16.2,16.21,66000.0,16.2,16.23,16.2,16.21,66000.0
2015-09-09 13:40:00,16.22,16.22,16.2,16.2,93210.0,16.22,16.22,16.2,16.2,93210.0
2015-09-09 13:45:00,16.2,16.21,16.2,16.2,55830.0,16.2,16.21,16.2,16.2,55830.0
2015-09-09 13:50:00,16.2,16.2,16.19,16.19,83190.0,16.2,16.2,16.19,16.19,83190.0
2015-09-09 13:55:00,16.2,16.2,16.19,16.19,92070.0,16.2,16.2,16.19,16.19,92070.0
2015-09-09 14:00:00,16.19,16.2,16.18,16.2,71130.0,16.19,16.2,16.18,16.2,71130.0
2015-09-09 14:05:00,16.19,16.21,16.18,16.21,49500.0,16.19,16.21,16.18,16.21,49500.0
2015-09-09 14:10:00,16.21,16.24,16.21,16.22,57000.0,16.21,16.24,16.21,16.22,57000.0
2015-09-09 14:15:00,16.22,16.22,16.21,16.21,37965.0,16.22,16.22,16.21,16.21,37965.0
2015-09-09 14:20:00,16.2,16.2,16.18,16.18,139395.0,16.2,16.2,16.18,16.18,139395.0
2015-09-09 14:25:00,16.19,16.2,16.17,16.18,45000.0,16.19,16.2,16.17,16.18,45000.0
2015-09-09 14:30:00,16.17,16.17,16.15,16.15,40500.0,16.17,16.17,16.15,16.15,40500.0
2015-09-09 14:35:00,16.15,16.17,16.14,16.15,49830.0,16.15,16.17,16.14,16.15,49830.0
2015-09-09 14:40:00,16.14,16.14,16.09,16.1,64485.0,16.14,16.14,16.09,16.1,64485.0
2015-09-09 14:45:00,16.09,16.1,16.07,16.08,60345.0,16.09,16.1,16.07,16.08,60345.0
2015-09-09 14:50:00,16.08,16.12,16.08,16.11,125385.0,16.08,16.12,16.08,16.11,125385.0
2015-09-09 14:55:00,16.1,16.13,16.1,16.12,127500.0,16.1,16.13,16.1,16.12,127500.0
2015-09-09 15:00:00,16.11,16.13,16.09,16.13,181140.0,16.11,16.13,16.09,16.13,181140.0
2015-09-09 15:05:00,16.12,16.14,16.11,16.11,70620.0,16.12,16.14,16.11,16.11,70620.0
2015-09-09 15:10:00,16.12,16.12,16.06,16.1,124710.0,16.12,16.12,16.06,16.1,124710.0
2015-09-09 15:15:00,16.09,16.11,16.07,16.09,64500.0,16.09,16.11,16.07,16.09,64500.0
2015-09-09 15:20:00,16.08,16.1,16.07,16.1,147150.0,16.08,16.1,16.07,16.1,147150.0
2015-09-09 15:25:00,16.1,16.1,16.02,16.04,113175.0,16.1,16.1,16.02,16.04,113175.0
2015-09-09 15:30:00,16.04,16.04,15.99,16.0,212625.0,16.04,16.04,15.99,16.0,212625.0
2015-09-09 15:35:00,16.01,16.03,15.99,15.99,203325.0,16.01,16.03,15.99,15.99,203325.0
2015-09-09 15:40:00,15.99,15.99,15.96,15.97,229170.0,15.99,15.99,15.96,15.97,229170.0
2015-09-09 15:45:00,15.95,15.97,15.94,15.95,113685.0,15.95,15.97,15.94,15.95,113685.0
2015-09-09 15:50:00,15.96,15.96,15.93,15.93,206700.0,15.96,15.96,15.93,15.93,206700.0
2015-09-09 15:55:00,15.93,15.96,15.92,15.96,353175.0,15.93,15.96,15.92,15.96,353175.0
2015-09-10 09:30:00,15.93,16.04,15.93,16.0,230445.0,15.93,16.04,15.93,16.0,230445.0
2015-09-10 09:35:00,16.0,16.02,15.95,16.02,103380.0,16.0,16.02,15.95,16.02,103380.0
2015-09-10 09:40:00,16.03,16.06,16.0,16.0,79500.0,16.03,16.06,16.0,16.0,79500.0
2015-09-10 09:45:00,16.0,16.04,15.99,15.99,51150.0,16.0,16.04,15.99,15.99,51150.0
2015-09-10 09:50:00,15.99,16.03,15.99,16.02,74640.0,15.99,16.03,15.99,16.02,74640.0
2015-09-10 09:55:00,16.04,16.04,15.99,15.99,65850.0,16.04,16.04,15.99,15.99,65850.0
2015-09-10 10:00:00,16.0,16.04,15.99,16.02,460590.0,16.0,16.04,15.99,16.02,460590.0
2015-09-10 10:05:00,16.03,16.03,15.98,15.98,116835.0,16.03,16.03,15.98,15.98,116835.0
2015-09-10 10:10:00,15.98,15.99,15.94,15.97,108090.0,15.98,15.99,15.94,15.97,108090.0
2015-09-10 10:15:00,15.97,15.98,15.95,15.97,70515.0,15.97,15.98,15.95,15.97,70515.0
2015-09-10 10:20:00,15.96,15.98,15.95,15.95,36045.0,15.96,15.98,15.95,15.95,36045.0
2015-09-10 10:25:00,15.95,15.96,15.94,15.96,70845.0,15.95,15.96,15.94,15.96,70845.0
2015-09-10 10:30:00,15.96,15.97,15.96,15.97,42000.0,15.96,15.97,15.96,15.97,42000.0
2015-09-10 10:35:00,15.98,16.02,15.98,16.02,39450.0,15.98,16.02,15.98,16.02,39450.0
2015-09-10 10:40:00,16.03,16.04,16.02,16.03,31500.0,16.03,16.04,16.02,16.03,31500.0
2015-09-10 10:45:00,16.02,16.05,16.02,16.05,45000.0,16.02,16.05,16.02,16.05,45000.0
2015-09-10 10:50:00,16.06,16.08,16.05,16.05,35925.0,16.06,16.08,16.05,16.05,35925.0
2015-09-10 10:55:00,16.06,16.07,16.05,16.07,37500.0,16.06,16.07,16.05,16.07,37500.0
2015-09-10 11:00:00,16.07,16.09,16.06,16.09,158865.0,16.07,16.09,16.06,16.09,158865.0
2015-09-10 11:05:00,16.09,16.1,16.08,16.09,64770.0,16.09,16.1,16.08,16.09,64770.0
2015-09-10 11:10:00,16.08,16.08,16.06,16.06,44580.0,16.08,16.08,16.06,16.06,44580.0
2015-09-10 11:15:00,16.06,16.06,16.01,16.03,22035.0,16.06,16.06,16.01,16.03,22035.0
2015-09-10 11:20:00,16.0,16.01,15.97,15.97,45825.0,16.0,16.01,15.97,15.97,45825.0
2015-09-10 11:25:00,15.98,15.99,15.97,15.98,55770.0,15.98,15.99,15.97,15.98,55770.0
2015-09-10 11:30:00,15.99,15.99,15.98,15.98,28500.0,15.99,15.99,15.98,15.98,28500.0
2015-09-10 11:35:00,15.98,16.01,15.98,16.0,45780.0,15.98,16.01,15.98,16.0,45780.0
2015-09-10 11:40:00,16.01,16.01,15.99,16.01,30000.0,16.01,16.01,15.99,16.01,30000.0
2015-09-10 11:45:00,16.01,16.01,15.98,15.98,30000.0,16.01,16.01,15.98,15.98,30000.0
2015-09-10 11:50:00,15.97,15.99,15.97,15.99,55140.0,15.97,15.99,15.97,15.99,55140.0
2015-09-10 11:55:00,16.0,16.03,16.0,16.03,46500.0,16.0,16.03,16.0,16.03,46500.0
2015-09-10 12:00:00,16.02,16.04,16.02,16.04,50700.0,16.02,16.04,16.02,16.04,50700.0
2015-09-10 12:05:00,16.04,16.09,16.03,16.08,191250.0,16.04,16.09,16.03,16.08,191250.0
2015-09-10 12:10:00,16.09,16.09,16.06,16.07,59310.0,16.09,16.09,16.06,16.07,59310.0
2015-09-10 12:15:00,16.07,16.07,16.05,16.06,37755.0,16.07,16.07,16.05,16.06,37755.0
2015-09-10 12:20:00,16.05,16.08,16.05,16.07,61500.0,16.05,16.08,16.05,16.07,61500.0
2015-09-10 12:25:00,16.06,16.08,16.06,16.07,105450.0,16.06,16.08,16.06,16.07,105450.0
2015-09-10 12:30:00,16.07,16.09,16.05,16.07,54000.0,16.07,16.09,16.05,16.07,54000.0
2015-09-10 12:35:00,16.07,16.09,16.07,16.09,16500.0,16.07,16.09,16.07,16.09,16500.0
2015-09-10 12:40:00,16.07,16.09,16.07,16.08,109470.0,16.07,16.09,16.07,16.08,109470.0
2015-09-10 12:45:00,16.07,16.08,16.06,16.08,74370.0,16.07,16.08,16.06,16.08,74370.0
2015-09-10 12:50:00,16.08,16.08,16.06,16.07,24210.0,16.08,16.08,16.06,16.07,24210.0
2015-09-10 12:55:00,16.07,16.08,16.07,16.07,135495.0,16.07,16.08,16.07,16.07,135495.0
2015-09-10 13:00:00,16.07,16.08,16.06,16.07,94185.0,16.07,16.08,16.06,16.07,94185.0
2015-09-10 13:05:00,16.07,16.11,16.07,16.09,80730.0,16.07,16.11,16.07,16.09,80730.0
2015-09-10 13:10:00,16.08,16.1,16.08,16.08,45000.0,16.08,16.1,16.08,16.08,45000.0
2015-09-10 13:15:00,16.08,16.09,16.08,16.08,34500.0,16.08,16.09,16.08,16.08,34500.0
2015-09-10 13:20:00,16.08,16.09,16.07,16.08,40680.0,16.08,16.09,16.07,16.08,40680.0
2015-09-10 13:25:00,16.08,16.12,16.08,16.12,60255.0,16.08,16.12,16.08,16.12,60255.0
2015-09-10 13:30:00,16.11,16.14,16.11,16.12,34500.0,16.11,16.14,16.11,16.12,34500.0
2015-09-10 13:35:00,16.12,16.16,16.11,16.16,58470.0,16.12,16.16,16.11,16.16,58470.0
2015-09-10 13:40:00,16.16,16.16,16.12,16.13,33900.0,16.16,16.16,16.12,16.13,33900.0
2015-09-10 13:45:00,16.13,16.14,16.11,16.14,66630.0,16.13,16.14,16.11,16.14,66630.0
2015-09-10 13:50:00,16.14,16.16,16.14,16.14,40500.0,16.14,16.16,16.14,16.14,40500.0
2015-09-10 13:55:00,16.13,16.16,16.13,16.16,131610.0,16.13,16.16,16.13,16.16,131610.0
2015-09-10 14:00:00,16.15,16.17,16.15,16.16,78315.0,16.15,16.17,16.15,16.16,78315.0
2015-09-10 14:05:00,16.17,16.17,16.15,16.15,34185.0,16.17,16.17,16.15,16.15,34185.0
2015-09-10 14:10:00,16.14,16.15,16.14,16.14,48900.0,16.14,16.15,16.14,16.14,48900.0
2015-09-10 14:15:00,16.14,16.14,16.13,16.13,141630.0,16.14,16.14,16.13,16.13,141630.0
2015-09-10 14:20:00,16.13,16.15,16.13,16.15,80325.0,16.13,16.15,16.13,16.15,80325.0
2015-09-10 14:25:00,16.15,16.16,16.13,16.13,171675.0,16.15,16.16,16.13,16.13,171675.0
2015-09-10 14:30:00,16.13,16.16,16.13,16.15,179910.0,16.13,16.16,16.13,16.15,179910.0
2015-09-10 14:35:00,16.14,16.16,16.14,16.15,68745.0,16.14,16.16,16.14,16.15,68745.0
2015-09-10 14:40:00,16.16,16.17,16.15,16.16,51795.0,16.16,16.17,16.15,16.16,51795.0
2015-09-10 14:45:00,16.15,16.15,16.13,16.13,79875.0,16.15,16.15,16.13,16.13,79875.0
2015-09-10 14:50:00,16.13,16.14,16.12,16.13,144015.0,16.13,16.14,16.12,16.13,144015.0
2015-09-10 14:55:00,16.14,16.14,16.1,16.1,178815.0,16.14,16.14,16.1,16.1,178815.0
2015-09-10 15:00:00,16.09,16.11,16.07,16.07,99195.0,16.09,16.11,16.07,16.07,99195.0
2015-09-10 15:05:00,16.07,16.07,16.06,16.07,86415.0,16.07,16.07,16.06,16.07,86415.0
2015-09-10 15:10:00,16.07,16.08,16.06,16.08,102390.0,16.07,16.08,16.06,16.08,102390.0
2015-09-10 15:15:00,16.08,16.1,16.07,16.07,103875.0,16.08,16.1,16.07,16.07,103875.0
2015-09-10 15:20:00,16.08,16.09,16.06,16.06,144405.0,16.08,16.09,16.06,16.06,144405.0
2015-09-10 15:25:00,16.07,16.08,16.06,16.08,105480.0,16.07,16.08,16.06,16.08,105480.0
2015-09-10 15:30:00,16.07,16.07,16.06,16.07,108480.0,16.07,16.07,16.06,16.07,108480.0
2015-09-10 15:35:00,16.07,16.08,16.05,16.06,149370.0,16.07,16.08,16.05,16.06,149370.0
2015-09-10 15:40:00,16.06,16.06,16.01,16.04,132735.0,16.06,16.06,16.01,16.04,132735.0
2015-09-10 15:45:00,16.04,16.06,16.02,16.05,144480.0,16.04,16.06,16.02,16.05,144480.0
2015-09-10 15:50:00,16.06,16.08,16.05,16.07,152160.0,16.06,16.08,16.05,16.07,152160.0
2015-09-10 15:55:00,16.07,16.1,16.06,16.08,414660.0,16.07,16.1,16.06,16.08,414660.0
2015-09-11 09:30:00,15.97,16.06,15.95,16.01,196110.0,15.97,16.06,15.95,16.01,196110.0
2015-09-11 09:35:00,16.01,16.08,16.01,16.07,81450.0,16.01,16.08,16.01,16.07,81450.0
2015-09-11 09:40:00,16.07,16.11,16.04,16.09,332760.0,16.07,16.11,16.04,16.09,332760.0
2015-09-11 09:45:00,16.06,16.07,16.04,16.05,38970.0,16.06,16.07,16.04,16.05,38970.0
2015-09-11 09:50:00,16.06,16.07,16.03,16.07,63795.0,16.06,16.07,16.03,16.07,63795.0
2015-09-11 09:55:00,16.05,16.06,16.01,16.03,65625.0,16.05,16.06,16.01,16.03,65625.0
2015-09-11 10:00:00,16.01,16.02,16.0,16.02,59250.0,16.01,16.02,16.0,16.02,59250.0
2015-09-11 10:05:00,16.02,16.03,16.0,16.03,73500.0,16.02,16.03,16.0,16.03,73500.0
2015-09-11 10:10:00,16.02,16.04,16.02,16.04,56010.0,16.02,16.04,16.02,16.04,56010.0
2015-09-11 10:15:00,16.03,16.06,16.02,16.05,31500.0,16.03,16.06,16.02,16.05,31500.0
2015-09-11 10:20:00,16.06,16.11,16.06,16.11,57375.0,16.06,16.11,16.06,16.11,57375.0
2015-09-11 10:25:00,16.11,16.12,16.1,16.1,74820.0,16.11,16.12,16.1,16.1,74820.0
2015-09-11 10:30:00,16.1,16.1,16.08,16.09,144900.0,16.1,16.1,16.08,16.09,144900.0
2015-09-11 10:35:00,16.1,16.1,16.07,16.09,51000.0,16.1,16.1,16.07,16.09,51000.0
2015-09-11 10:40:00,16.09,16.1,16.08,16.1,44715.0,16.09,16.1,16.08,16.1,44715.0
2015-09-11 10:45:00,16.1,16.1,16.08,16.09,114450.0,16.1,16.1,16.08,16.09,114450.0
2015-09-11 10:50:00,16.09,16.09,16.06,16.06,87765.0,16.09,16.09,16.06,16.06,87765.0
2015-09-11 10:55:00,16.06,16.07,16.06,16.07,49740.0,16.06,16.07,16.06,16.07,49740.0
2015-09-11 11:00:00,16.07,16.09,16.06,16.09,66480.0,16.07,16.09,16.06,16.09,66480.0
2015-09-11 11:05:00,16.09,16.13,16.09,16.12,74310.0,16.09,16.13,16.09,16.12,74310.0
2015-09-11 11:10:00,16.12,16.14,16.12,16.13,110820.0,16.12,16.14,16.12,16.13,110820.0
2015-09-11 11:15:00,16.14,16.14,16.11,16.13,126975.0,16.14,16.14,16.11,16.13,126975.0
2015-09-11 11:20:00,16.14,16.14,16.12,16.13,46125.0,16.14,16.14,16.12,16.13,46125.0
2015-09-11 11:25:00,16.14,16.15,16.14,16.15,50205.0,16.14,16.15,16.14,16.15,50205.0
2015-09-11 11:30:00,16.15,16.15,16.13,16.14,55935.0,16.15,16.15,16.13,16.14,55935.0
2015-09-11 11:35:00,16.14,16.16,16.14,16.16,60045.0,16.14,16.16,16.14,16.16,60045.0
2015-09-11 11:40:00,16.16,16.16,16.15,16.15,38250.0,16.16,16.16,16.15,16.15,38250.0
2015-09-11 11:45:00,16.15,16.16,16.14,16.16,67500.0,16.15,16.16,16.14,16.16,67500.0
2015-09-11 11:50:00,16.16,16.19,16.16,16.18,66000.0,16.16,16.19,16.16,16.18,66000.0
2015-09-11 11:55:00,16.19,16.2,16.18,16.19,43500.0,16.19,16.2,16.18,16.19,43500.0
2015-09-11 12:00:00,16.18,16.22,16.17,16.22,255765.0,16.18,16.22,16.17,16.22,255765.0
2015-09-11 12:05:00,16.22,16.23,16.21,16.23,390195.0,16.22,16.23,16.21,16.23,390195.0
2015-09-11 12:10:00,16.22,16.24,16.22,16.24,261000.0,16.22,16.24,16.22,16.24,261000.0
2015-09-11 12:15:00,16.25,16.25,16.22,16.23,48000.0,16.25,16.25,16.22,16.23,48000.0
2015-09-11 12:20:00,16.23,16.24,16.22,16.23,118605.0,16.23,16.24,16.22,16.23,118605.0
2015-09-11 12:25:00,16.24,16.26,16.23,16.26,66705.0,16.24,16.26,16.23,16.26,66705.0
2015-09-11 12:30:00,16.26,16.28,16.25,16.26,91830.0,16.26,16.28,16.25,16.26,91830.0
2015-09-11 12:35:00,16.26,16.26,16.25,16.25,31500.0,16.26,16.26,16.25,16.25,31500.0
2015-09-11 12:40:00,16.25,16.26,16.23,16.24,133530.0,16.25,16.26,16.23,16.24,133530.0
2015-09-11 12:45:00,16.25,16.27,16.24,16.27,20250.0,16.25,16.27,16.24,16.27,20250.0
2015-09-11 12:50:00,16.26,16.29,16.26,16.28,68280.0,16.26,16.29,16.26,16.28,68280.0
2015-09-11 12:55:00,16.27,16.3,16.26,16.29,116340.0,16.27,16.3,16.26,16.29,116340.0
2015-09-11 13:00:00,16.29,16.3,16.27,16.27,58395.0,16.29,16.3,16.27,16.27,58395.0
2015-09-11 13:05:00,16.27,16.27,16.25,16.25,49515.0,16.27,16.27,16.25,16.25,49515.0
2015-09-11 13:10:00,16.26,16.27,16.25,16.26,83430.0,16.26,16.27,16.25,16.26,83430.0
2015-09-11 13:15:00,16.26,16.26,16.26,16.26,50805.0,16.26,16.26,16.26,16.26,50805.0
2015-09-11 13:20:00,16.26,16.26,16.25,16.25,109680.0,16.26,16.26,16.25,16.25,109680.0
2015-09-11 13:25:00,16.25,16.26,16.24,16.24,60675.0,16.25,16.26,16.24,16.24,60675.0
2015-09-11 13:30:00,16.24,16.25,16.22,16.23,69810.0,16.24,16.25,16.22,16.23,69810.0
2015-09-11 13:35:00,16.22,16.22,16.2,16.22,51000.0,16.22,16.22,16.2,16.22,51000.0
2015-09-11 13:40:00,16.23,16.25,16.23,16.25,43500.0,16.23,16.25,16.23,16.25,43500.0
2015-09-11 13:45:00,16.25,16.27,16.24,16.26,263955.0,16.25,16.27,16.24,16.26,263955.0
2015-09-11 13:50:00,16.26,16.29,16.26,16.28,269040.0,16.26,16.29,16.26,16.28,269040.0
2015-09-11 13:55:00,16.29,16.31,16.27,16.28,318600.0,16.29,16.31,16.27,16.28,318600.0
2015-09-11 14:00:00,16.28,16.28,16.26,16.26,54105.0,16.28,16.28,16.26,16.26,54105.0
2015-09-11 14:05:00,16.27,16.29,16.25,16.29,246720.0,16.27,16.29,16.25,16.29,246720.0
2015-09-11 14:10:00,16.29,16.31,16.29,16.3,111435.0,16.29,16.31,16.29,16.3,111435.0
2015-09-11 14:15:00,16.3,16.32,16.3,16.32,55680.0,16.3,16.32,16.3,16.32,55680.0
2015-09-11 14:20:00,16.32,16.33,16.31,16.33,217725.0,16.32,16.33,16.31,16.33,217725.0
2015-09-11 14:25:00,16.33,16.34,16.33,16.33,90240.0,16.33,16.34,16.33,16.33,90240.0
2015-09-11 14:30:00,16.34,16.35,16.33,16.33,88800.0,16.34,16.35,16.33,16.33,88800.0
2015-09-11 14:35:00,16.33,16.36,16.33,16.36,48000.0,16.33,16.36,16.33,16.36,48000.0
2015-09-11 14:40:00,16.36,16.37,16.35,16.37,73500.0,16.36,16.37,16.35,16.37,73500.0
2015-09-11 14:45:00,16.37,16.38,16.36,16.37,121470.0,16.37,16.38,16.36,16.37,121470.0
2015-09-11 14:50:00,16.37,16.37,16.35,16.36,121185.0,16.37,16.37,16.35,16.36,121185.0
2015-09-11 14:55:00,16.36,16.38,16.35,16.37,74325.0,16.36,16.38,16.35,16.37,74325.0
2015-09-11 15:00:00,16.36,16.38,16.36,16.36,106830.0,16.36,16.38,16.36,16.36,106830.0
2015-09-11 15:05:00,16.36,16.39,16.36,16.38,74700.0,16.36,16.39,16.36,16.38,74700.0
2015-09-11 15:10:00,16.37,16.39,16.37,16.38,391140.0,16.37,16.39,16.37,16.38,391140.0
2015-09-11 15:15:00,16.38,16.4,16.36,16.36,96030.0,16.38,16.4,16.36,16.36,96030.0
2015-09-11 15:20:00,16.36,16.37,16.35,16.36,113565.0,16.36,16.37,16.35,16.36,113565.0
2015-09-11 15:25:00,16.36,16.36,16.34,16.35,83715.0,16.36,16.36,16.34,16.35,83715.0
2015-09-11 15:30:00,16.35,16.35,16.32,16.32,125805.0,16.35,16.35,16.32,16.32,125805.0
2015-09-11 15:35:00,16.32,16.35,16.32,16.33,122250.0,16.32,16.35,16.32,16.33,122250.0
2015-09-11 15:40:00,16.34,16.34,16.33,16.34,151080.0,16.34,16.34,16.33,16.34,151080.0
2015-09-11 15:45:00,16.35,16.35,16.33,16.33,196545.0,16.35,16.35,16.33,16.33,196545.0
2015-09-11 15:50:00,16.34,16.37,16.33,16.37,420690.0,16.34,16.37,16.33,16.37,420690.0
2015-09-11 15:55:00,16.37,16.4,16.37,16.39,827775.0,16.37,16.4,16.37,16.39,827775.0
2015-09-14 09:30:00,16.44,16.46,16.36,16.44,243285.0,16.44,16.46,16.36,16.44,243285.0
2015-09-14 09:35:00,16.43,16.43,16.34,16.37,84105.0,16.43,16.43,16.34,16.37,84105.0
2015-09-14 09:40:00,16.37,16.41,16.36,16.41,69750.0,16.37,16.41,16.36,16.41,69750.0
2015-09-14 09:45:00,16.36,16.37,16.31,16.31,74955.0,16.36,16.37,16.31,16.31,74955.0
2015-09-14 09:50:00,16.31,16.34,16.29,16.32,78030.0,16.31,16.34,16.29,16.32,78030.0
2015-09-14 09:55:00,16.29,16.34,16.29,16.32,53640.0,16.29,16.34,16.29,16.32,53640.0
2015-09-14 10:00:00,16.33,16.34,16.29,16.33,66000.0,16.33,16.34,16.29,16.33,66000.0
2015-09-14 10:05:00,16.32,16.33,16.29,16.3,71640.0,16.32,16.33,16.29,16.3,71640.0
2015-09-14 10:10:00,16.32,16.32,16.27,16.29,194235.0,16.32,16.32,16.27,16.29,194235.0
2015-09-14 10:15:00,16.31,16.31,16.28,16.28,57900.0,16.31,16.31,16.28,16.28,57900.0
2015-09-14 10:20:00,16.29,16.29,16.26,16.29,146475.0,16.29,16.29,16.26,16.29,146475.0
2015-09-14 10:25:00,16.29,16.3,16.28,16.28,48870.0,16.29,16.3,16.28,16.28,48870.0
2015-09-14 10:30:00,16.28,16.3,16.27,16.3,64035.0,16.28,16.3,16.27,16.3,64035.0
2015-09-14 10:35:00,16.29,16.29,16.26,16.26,81000.0,16.29,16.29,16.26,16.26,81000.0
2015-09-14 10:40:00,16.26,16.27,16.24,16.26,133140.0,16.26,16.27,16.24,16.26,133140.0
2015-09-14 10:45:00,16.26,16.27,16.24,16.27,127500.0,16.26,16.27,16.24,16.27,127500.0
2015-09-14 10:50:00,16.26,16.28,16.24,16.26,73500.0,16.26,16.28,16.24,16.26,73500.0
2015-09-14 10:55:00,16.26,16.26,16.24,16.25,34950.0,16.26,16.26,16.24,16.25,34950.0
2015-09-14 11:00:00,16.25,16.25,16.24,16.25,66480.0,16.25,16.25,16.24,16.25,66480.0
2015-09-14 11:05:00,16.25,16.25,16.22,16.22,46770.0,16.25,16.25,16.22,16.22,46770.0
2015-09-14 11:10:00,16.21,16.22,16.19,16.2,26070.0,16.21,16.22,16.19,16.2,26070.0
2015-09-14 11:15:00,16.19,16.2,16.18,16.19,56235.0,16.19,16.2,16.18,16.19,56235.0
2015-09-14 11:20:00,16.19,16.2,16.18,16.2,84645.0,16.19,16.2,16.18,16.2,84645.0
2015-09-14 11:25:00,16.2,16.22,16.19,16.22,40500.0,16.2,16.22,16.19,16.22,40500.0
2015-09-14 11:30:00,16.22,16.22,16.2,16.2,20250.0,16.22,16.22,16.2,16.2,20250.0
2015-09-14 11:35:00,16.2,16.22,16.19,16.22,55725.0,16.2,16.22,16.19,16.22,55725.0
2015-09-14 11:40:00,16.22,16.23,16.22,16.22,114405.0,16.22,16.23,16.22,16.22,114405.0
2015-09-14 11:45:00,16.21,16.21,16.2,16.2,42015.0,16.21,16.21,16.2,16.2,42015.0
2015-09-14 11:50:00,16.2,16.23,16.2,16.22,64500.0,16.2,16.23,16.2,16.22,64500.0
2015-09-14 11:55:00,16.23,16.26,16.22,16.24,265950.0,16.23,16.26,16.22,16.24,265950.0
2015-09-14 12:00:00,16.24,16.27,16.24,16.26,65730.0,16.24,16.27,16.24,16.26,65730.0
2015-09-14 12:05:00,16.26,16.26,16.24,16.24,41130.0,16.26,16.26,16.24,16.24,41130.0
2015-09-14 12:10:00,16.24,16.26,16.24,16.26,110100.0,16.24,16.26,16.24,16.26,110100.0
2015-09-14 12:15:00,16.26,16.28,16.25,16.25,27795.0,16.26,16.28,16.25,16.25,27795.0
2015-09-14 12:20:00,16.25,16.26,16.24,16.26,68085.0,16.25,16.26,16.24,16.26,68085.0
2015-09-14 12:25:00,16.26,16.27,16.24,16.25,46935.0,16.26,16.27,16.24,16.25,46935.0
2015-09-14 12:30:00,16.25,16.28,16.24,16.27,55500.0,16.25,16.28,16.24,16.27,55500.0
2015-09-14 12:35:00,16.28,16.28,16.24,16.26,46500.0,16.28,16.28,16.24,16.26,46500.0
2015-09-14 12:40:00,16.26,16.27,16.24,16.26,63825.0,16.26,16.27,16.24,16.26,63825.0
2015-09-14 12:45:00,16.26,16.31,16.25,16.29,358470.0,16.26,16.31,16.25,16.29,358470.0
2015-09-14 12:50:00,16.3,16.31,16.29,16.3,175470.0,16.3,16.31,16.29,16.3,175470.0
2015-09-14 12:55:00,16.3,16.31,16.28,16.29,93000.0,16.3,16.31,16.28,16.29,93000.0
2015-09-14 13:00:00,16.3,16.3,16.26,16.26,44250.0,16.3,16.3,16.26,16.26,44250.0
2015-09-14 13:05:00,16.26,16.27,16.25,16.26,49500.0,16.26,16.27,16.25,16.26,49500.0
2015-09-14 13:10:00,16.25,16.3,16.25,16.3,126000.0,16.25,16.3,16.25,16.3,126000.0
2015-09-14 13:15:00,16.29,16.3,16.29,16.3,43200.0,16.29,16.3,16.29,16.3,43200.0
2015-09-14 13:20:00,16.3,16.3,16.28,16.29,65700.0,16.3,16.3,16.28,16.29,65700.0
2015-09-14 13:25:00,16.28,16.29,16.27,16.27,22500.0,16.28,16.29,16.27,16.27,22500.0
2015-09-14 13:30:00,16.27,16.28,16.27,16.28,49875.0,16.27,16.28,16.27,16.28,49875.0
2015-09-14 13:35:00,16.28,16.28,16.27,16.28,39000.0,16.28,16.28,16.27,16.28,39000.0
2015-09-14 13:40:00,16.28,16.31,16.28,16.3,92970.0,16.28,16.31,16.28,16.3,92970.0
2015-09-14 13:45:00,16.3,16.33,16.3,16.33,54885.0,16.3,16.33,16.3,16.33,54885.0
2015-09-14 13:50:00,16.33,16.33,16.3,16.3,28875.0,16.33,16.33,16.3,16.3,28875.0
2015-09-14 13:55:00,16.3,16.33,16.29,16.33,121830.0,16.3,16.33,16.29,16.33,121830.0
2015-09-14 14:00:00,16.33,16.34,16.32,16.32,19500.0,16.33,16.34,16.32,16.32,19500.0
2015-09-14 14:05:00,16.31,16.31,16.29,16.29,70560.0,16.31,16.31,16.29,16.29,70560.0
2015-09-14 14:10:00,16.29,16.3,16.29,16.29,30270.0,16.29,16.3,16.29,16.29,30270.0
2015-09-14 14:15:00,16.29,16.3,16.29,16.29,73800.0,16.29,16.3,16.29,16.29,73800.0
2015-09-14 14:20:00,16.3,16.3,16.28,16.28,27360.0,16.3,16.3,16.28,16.28,27360.0
2015-09-14 14:25:00,16.27,16.28,16.26,16.26,33000.0,16.27,16.28,16.26,16.26,33000.0
2015-09-14 14:30:00,16.26,16.29,16.26,16.27,87810.0,16.26,16.29,16.26,16.27,87810.0
2015-09-14 14:35:00,16.26,16.28,16.26,16.28,40875.0,16.26,16.28,16.26,16.28,40875.0
2015-09-14 14:40:00,16.28,16.3,16.27,16.29,160830.0,16.28,16.3,16.27,16.29,160830.0
2015-09-14 14:45:00,16.29,16.3,16.28,16.29,46500.0,16.29,16.3,16.28,16.29,46500.0
2015-09-14 14:50:00,16.28,16.3,16.27,16.3,144045.0,16.28,16.3,16.27,16.3,144045.0
2015-09-14 14:55:00,16.3,16.3,16.28,16.29,172470.0,16.3,16.3,16.28,16.29,172470.0
2015-09-14 15:00:00,16.29,16.29,16.28,16.28,65805.0,16.29,16.29,16.28,16.28,65805.0
2015-09-14 15:05:00,16.27,16.28,16.27,16.28,55500.0,16.27,16.28,16.27,16.28,55500.0
2015-09-14 15:10:00,16.28,16.3,16.28,16.3,78750.0,16.28,16.3,16.28,16.3,78750.0
2015-09-14 15:15:00,16.3,16.31,16.28,16.29,48300.0,16.3,16.31,16.28,16.29,48300.0
2015-09-14 15:20:00,16.3,16.31,16.28,16.3,83445.0,16.3,16.31,16.28,16.3,83445.0
2015-09-14 15:25:00,16.29,16.3,16.28,16.3,73695.0,16.29,16.3,16.28,16.3,73695.0
2015-09-14 15:30:00,16.3,16.3,16.28,16.28,107775.0,16.3,16.3,16.28,16.28,107775.0
2015-09-14 15:35:00,16.29,16.29,16.27,16.28,147390.0,16.29,16.29,16.27,16.28,147390.0
2015-09-14 15:40:00,16.28,16.3,16.28,16.28,156495.0,16.28,16.3,16.28,16.28,156495.0
2015-09-14 15:45:00,16.28,16.29,16.27,16.27,119910.0,16.28,16.29,16.27,16.27,119910.0
2015-09-14 15:50:00,16.27,16.29,16.26,16.27,131295.0,16.27,16.29,16.26,16.27,131295.0
2015-09-14 15:55:00,16.27,16.3,16.27,16.28,345675.0,16.27,16.3,16.27,16.28,345675.0
2015-09-15 09:30:00,16.38,16.43,16.34,16.39,358935.0,16.38,16.43,16.34,16.39,358935.0
2015-09-15 09:35:00,16.39,16.39,16.34,16.35,187125.0,16.39,16.39,16.34,16.35,187125.0
2015-09-15 09:40:00,16.34,16.34,16.3,16.33,144885.0,16.34,16.34,16.3,16.33,144885.0
2015-09-15 09:45:00,16.34,16.34,16.3,16.3,45075.0,16.34,16.34,16.3,16.3,45075.0
2015-09-15 09:50:00,16.3,16.31,16.25,16.27,62805.0,16.3,16.31,16.25,16.27,62805.0
2015-09-15 09:55:00,16.28,16.29,16.24,16.25,51195.0,16.28,16.29,16.24,16.25,51195.0
2015-09-15 10:00:00,16.25,16.28,16.24,16.28,69960.0,16.25,16.28,16.24,16.28,69960.0
2015-09-15 10:05:00,16.27,16.3,16.27,16.28,27525.0,16.27,16.3,16.27,16.28,27525.0
2015-09-15 10:10:00,16.3,16.32,16.28,16.31,77490.0,16.3,16.32,16.28,16.31,77490.0
2015-09-15 10:15:00,16.31,16.33,16.3,16.32,28815.0,16.31,16.33,16.3,16.32,28815.0
2015-09-15 10:20:00,16.31,16.39,16.31,16.38,90255.0,16.31,16.39,16.31,16.38,90255.0
2015-09-15 10:25:00,16.37,16.39,16.36,16.36,54000.0,16.37,16.39,16.36,16.36,54000.0
2015-09-15 10:30:00,16.37,16.39,16.36,16.38,127410.0,16.37,16.39,16.36,16.38,127410.0
2015-09-15 10:35:00,16.39,16.41,16.39,16.4,87840.0,16.39,16.41,16.39,16.4,87840.0
2015-09-15 10:40:00,16.4,16.43,16.4,16.43,95940.0,16.4,16.43,16.4,16.43,95940.0
2015-09-15 10:45:00,16.43,16.48,16.43,16.43,67770.0,16.43,16.48,16.43,16.43,67770.0
2015-09-15 10:50:00,16.44,16.45,16.44,16.44,43500.0,16.44,16.45,16.44,16.44,43500.0
2015-09-15 10:55:00,16.45,16.47,16.43,16.44,85500.0,16.45,16.47,16.43,16.44,85500.0
2015-09-15 11:00:00,16.45,16.47,16.44,16.45,80325.0,16.45,16.47,16.44,16.45,80325.0
2015-09-15 11:05:00,16.46,16.48,16.46,16.47,73185.0,16.46,16.48,16.46,16.47,73185.0
2015-09-15 11:10:00,16.47,16.48,16.47,16.47,48540.0,16.47,16.48,16.47,16.47,48540.0
2015-09-15 11:15:00,16.48,16.5,16.47,16.47,69150.0,16.48,16.5,16.47,16.47,69150.0
2015-09-15 11:20:00,16.48,16.5,16.46,16.49,88755.0,16.48,16.5,16.46,16.49,88755.0
2015-09-15 11:25:00,16.49,16.51,16.49,16.5,54105.0,16.49,16.51,16.49,16.5,54105.0
2015-09-15 11:30:00,16.49,16.52,16.49,16.49,58500.0,16.49,16.52,16.49,16.49,58500.0
2015-09-15 11:35:00,16.48,16.5,16.48,16.49,24000.0,16.48,16.5,16.48,16.49,24000.0
2015-09-15 11:40:00,16.48,16.5,16.47,16.5,48375.0,16.48,16.5,16.47,16.5,48375.0
2015-09-15 11:45:00,16.49,16.49,16.47,16.49,44190.0,16.49,16.49,16.47,16.49,44190.0
2015-09-15 11:50:00,16.49,16.5,16.47,16.47,40500.0,16.49,16.5,16.47,16.47,40500.0
2015-09-15 11:55:00,16.47,16.48,16.47,16.48,38835.0,16.47,16.48,16.47,16.48,38835.0
2015-09-15 12:00:00,16.48,16.49,16.48,16.48,20160.0,16.48,16.49,16.48,16.48,20160.0
2015-09-15 12:05:00,16.47,16.5,16.47,16.5,72285.0,16.47,16.5,16.47,16.5,72285.0
2015-09-15 12:10:00,16.5,16.53,16.5,16.52,54510.0,16.5,16.53,16.5,16.52,54510.0
2015-09-15 12:15:00,16.52,16.54,16.52,16.52,55110.0,16.52,16.54,16.52,16.52,55110.0
2015-09-15 12:20:00,16.52,16.52,16.49,16.49,62790.0,16.52,16.52,16.49,16.49,62790.0
2015-09-15 12:25:00,16.5,16.53,16.49,16.52,110700.0,16.5,16.53,16.49,16.52,110700.0
2015-09-15 12:30:00,16.52,16.55,16.51,16.55,165135.0,16.52,16.55,16.51,16.55,165135.0
2015-09-15 12:35:00,16.54,16.58,16.54,16.55,71175.0,16.54,16.58,16.54,16.55,71175.0
2015-09-15 12:40:00,16.56,16.57,16.54,16.54,53670.0,16.56,16.57,16.54,16.54,53670.0
2015-09-15 12:45:00,16.54,16.54,16.53,16.53,16785.0,16.54,16.54,16.53,16.53,16785.0
2015-09-15 12:50:00,16.53,16.55,16.53,16.54,36645.0,16.53,16.55,16.53,16.54,36645.0
2015-09-15 12:55:00,16.56,16.56,16.54,16.55,29745.0,16.56,16.56,16.54,16.55,29745.0
2015-09-15 13:00:00,16.54,16.55,16.53,16.54,75000.0,16.54,16.55,16.53,16.54,75000.0
2015-09-15 13:05:00,16.55,16.55,16.54,16.55,46695.0,16.55,16.55,16.54,16.55,46695.0
2015-09-15 13:10:00,16.54,16.58,16.54,16.57,100980.0,16.54,16.58,16.54,16.57,100980.0
2015-09-15 13:15:00,16.58,16.62,16.57,16.59,105765.0,16.58,16.62,16.57,16.59,105765.0
2015-09-15 13:20:00,16.6,16.61,16.59,16.61,22500.0,16.6,16.61,16.59,16.61,22500.0
2015-09-15 13:25:00,16.6,16.63,16.6,16.61,115065.0,16.6,16.63,16.6,16.61,115065.0
2015-09-15 13:30:00,16.61,16.67,16.61,16.66,363420.0,16.61,16.67,16.61,16.66,363420.0
2015-09-15 13:35:00,16.65,16.67,16.65,16.66,56115.0,16.65,16.67,16.65,16.66,56115.0
2015-09-15 13:40:00,16.67,16.71,16.66,16.69,140520.0,16.67,16.71,16.66,16.69,140520.0
2015-09-15 13:45:00,16.69,16.69,16.68,16.68,63450.0,16.69,16.69,16.68,16.68,63450.0
2015-09-15 13:50:00,16.69,16.69,16.65,16.65,144285.0,16.69,16.69,16.65,16.65,144285.0
2015-09-15 13:55:00,16.65,16.66,16.63,16.63,46335.0,16.65,16.66,16.63,16.63,46335.0
2015-09-15 14:00:00,16.64,16.66,16.63,16.66,78075.0,16.64,16.66,16.63,16.66,78075.0
2015-09-15 14:05:00,16.66,16.66,16.63,16.66,58095.0,16.66,16.66,16.63,16.66,58095.0
2015-09-15 14:10:00,16.66,16.67,16.64,16.64,161265.0,16.66,16.67,16.64,16.64,161265.0
2015-09-15 14:15:00,16.66,16.66,16.65,16.65,54795.0,16.66,16.66,16.65,16.65,54795.0
2015-09-15 14:20:00,16.65,16.65,16.63,16.64,64500.0,16.65,16.65,16.63,16.64,64500.0
2015-09-15 14:25:00,16.64,16.65,16.63,16.64,448800.0,16.64,16.65,16.63,16.64,448800.0
2015-09-15 14:30:00,16.66,16.66,16.63,16.63,229440.0,16.66,16.66,16.63,16.63,229440.0
2015-09-15 14:35:00,16.63,16.63,16.62,16.62,28140.0,16.63,16.63,16.62,16.62,28140.0
2015-09-15 14:40:00,16.62,16.63,16.62,16.63,75630.0,16.62,16.63,16.62,16.63,75630.0
2015-09-15 14:45:00,16.63,16.66,16.63,16.66,64725.0,16.63,16.66,16.63,16.66,64725.0
2015-09-15 14:50:00,16.66,16.68,16.65,16.68,94410.0,16.66,16.68,16.65,16.68,94410.0
2015-09-15 14:55:00,16.67,16.68,16.66,16.67,72525.0,16.67,16.68,16.66,16.67,72525.0
2015-09-15 15:00:00,16.67,16.67,16.65,16.67,109590.0,16.67,16.67,16.65,16.67,109590.0
2015-09-15 15:05:00,16.66,16.67,16.65,16.65,75750.0,16.66,16.67,16.65,16.65,75750.0
2015-09-15 15:10:00,16.66,16.68,16.65,16.67,53445.0,16.66,16.68,16.65,16.67,53445.0
2015-09-15 15:15:00,16.66,16.68,16.65,16.65,126645.0,16.66,16.68,16.65,16.65,126645.0
2015-09-15 15:20:00,16.65,16.65,16.64,16.65,25875.0,16.65,16.65,16.64,16.65,25875.0
2015-09-15 15:25:00,16.65,16.67,16.65,16.66,95340.0,16.65,16.67,16.65,16.66,95340.0
2015-09-15 15:30:00,16.66,16.66,16.64,16.64,51000.0,16.66,16.66,16.64,16.64,51000.0
2015-09-15 15:35:00,16.65,16.66,16.64,16.65,161100.0,16.65,16.66,16.64,16.65,161100.0
2015-09-15 15:40:00,16.65,16.66,16.64,16.66,99495.0,16.65,16.66,16.64,16.66,99495.0
2015-09-15 15:45:00,16.66,16.66,16.64,16.65,244485.0,16.66,16.66,16.64,16.65,244485.0
2015-09-15 15:50:00,16.65,16.65,16.64,16.64,206820.0,16.65,16.65,16.64,16.64,206820.0
2015-09-15 15:55:00,16.64,16.65,16.62,16.63,431775.0,16.64,16.65,16.62,16.63,431775.0
2015-09-16 09:30:00,16.65,16.71,16.6,16.71,262245.0,16.65,16.71,16.6,16.71,262245.0
2015-09-16 09:35:00,16.72,16.72,16.65,16.65,201450.0,16.72,16.72,16.65,16.65,201450.0
2015-09-16 09:40:00,16.66,16.67,16.56,16.56,145980.0,16.66,16.67,16.56,16.56,145980.0
2015-09-16 09:45:00,16.56,16.62,16.55,16.6,115140.0,16.56,16.62,16.55,16.6,115140.0
2015-09-16 09:50:00,16.59,16.67,16.58,16.66,134100.0,16.59,16.67,16.58,16.66,134100.0
2015-09-16 09:55:00,16.65,16.67,16.64,16.67,109500.0,16.65,16.67,16.64,16.67,109500.0
2015-09-16 10:00:00,16.67,16.69,16.66,16.66,102885.0,16.67,16.69,16.66,16.66,102885.0
2015-09-16 10:05:00,16.66,16.69,16.65,16.69,109395.0,16.66,16.69,16.65,16.69,109395.0
2015-09-16 10:10:00,16.67,16.68,16.65,16.65,140895.0,16.67,16.68,16.65,16.65,140895.0
2015-09-16 10:15:00,16.65,16.67,16.64,16.65,163635.0,16.65,16.67,16.64,16.65,163635.0
2015-09-16 10:20:00,16.65,16.67,16.65,16.67,107475.0,16.65,16.67,16.65,16.67,107475.0
2015-09-16 10:25:00,16.66,16.7,16.66,16.69,58500.0,16.66,16.7,16.66,16.69,58500.0
2015-09-16 10:30:00,16.69,16.71,16.68,16.69,44100.0,16.69,16.71,16.68,16.69,44100.0
2015-09-16 10:35:00,16.69,16.69,16.66,16.68,151380.0,16.69,16.69,16.66,16.68,151380.0
2015-09-16 10:40:00,16.67,16.67,16.64,16.64,117600.0,16.67,16.67,16.64,16.64,117600.0
2015-09-16 10:45:00,16.64,16.66,16.63,16.63,149595.0,16.64,16.66,16.63,16.63,149595.0
2015-09-16 10:50:00,16.63,16.66,16.63,16.64,93465.0,16.63,16.66,16.63,16.64,93465.0
2015-09-16 10:55:00,16.64,16.66,16.64,16.65,79500.0,16.64,16.66,16.64,16.65,79500.0
2015-09-16 11:00:00,16.65,16.66,16.64,16.64,59250.0,16.65,16.66,16.64,16.64,59250.0
2015-09-16 11:05:00,16.65,16.67,16.65,16.67,82545.0,16.65,16.67,16.65,16.67,82545.0
2015-09-16 11:10:00,16.67,16.69,16.67,16.68,40875.0,16.67,16.69,16.67,16.68,40875.0
2015-09-16 11:15:00,16.68,16.68,16.66,16.66,40500.0,16.68,16.68,16.66,16.66,40500.0
2015-09-16 11:20:00,16.67,16.7,16.66,16.69,153990.0,16.67,16.7,16.66,16.69,153990.0
2015-09-16 11:25:00,16.7,16.72,16.7,16.71,49485.0,16.7,16.72,16.7,16.71,49485.0
2015-09-16 11:30:00,16.72,16.72,16.69,16.69,21000.0,16.72,16.72,16.69,16.69,21000.0
2015-09-16 11:35:00,16.69,16.69,16.67,16.67,26550.0,16.69,16.69,16.67,16.67,26550.0
2015-09-16 11:40:00,16.67,16.67,16.65,16.65,143505.0,16.67,16.67,16.65,16.65,143505.0
2015-09-16 11:45:00,16.65,16.68,16.65,16.68,85725.0,16.65,16.68,16.65,16.68,85725.0
2015-09-16 11:50:00,16.67,16.69,16.67,16.69,67050.0,16.67,16.69,16.67,16.69,67050.0
2015-09-16 11:55:00,16.69,16.7,16.67,16.68,34500.0,16.69,16.7,16.67,16.68,34500.0
2015-09-16 12:00:00,16.68,16.7,16.68,16.69,52800.0,16.68,16.7,16.68,16.69,52800.0
2015-09-16 12:05:00,16.68,16.68,16.67,16.67,44670.0,16.68,16.68,16.67,16.67,44670.0
2015-09-16 12:10:00,16.67,16.68,16.67,16.67,37050.0,16.67,16.68,16.67,16.67,37050.0
2015-09-16 12:15:00,16.67,16.68,16.67,16.67,28500.0,16.67,16.68,16.67,16.67,28500.0
2015-09-16 12:20:00,16.67,16.69,16.67,16.69,50910.0,16.67,16.69,16.67,16.69,50910.0
2015-09-16 12:25:00,16.68,16.69,16.67,16.69,33000.0,16.68,16.69,16.67,16.69,33000.0
2015-09-16 12:30:00,16.69,16.7,16.68,16.69,20025.0,16.69,16.7,16.68,16.69,20025.0
2015-09-16 12:35:00,16.7,16.73,16.7,16.72,54570.0,16.7,16.73,16.7,16.72,54570.0
2015-09-16 12:40:00,16.73,16.73,16.71,16.72,20280.0,16.73,16.73,16.71,16.72,20280.0
2015-09-16 12:45:00,16.72,16.72,16.71,16.71,28425.0,16.72,16.72,16.71,16.71,28425.0
2015-09-16 12:50:00,16.71,16.71,16.7,16.7,16515.0,16.71,16.71,16.7,16.7,16515.0
2015-09-16 12:55:00,16.7,16.73,16.7,16.73,64845.0,16.7,16.73,16.7,16.73,64845.0
2015-09-16 13:00:00,16.73,16.74,16.73,16.74,43500.0,16.73,16.74,16.73,16.74,43500.0
2015-09-16 13:05:00,16.74,16.75,16.74,16.75,66450.0,16.74,16.75,16.74,16.75,66450.0
2015-09-16 13:10:00,16.76,16.76,16.75,16.76,30000.0,16.76,16.76,16.75,16.76,30000.0
2015-09-16 13:15:00,16.76,16.76,16.73,16.75,128565.0,16.76,16.76,16.73,16.75,128565.0
2015-09-16 13:20:00,16.75,16.77,16.75,16.77,22500.0,16.75,16.77,16.75,16.77,22500.0
2015-09-16 13:25:00,16.77,16.78,16.77,16.77,15045.0,16.77,16.78,16.77,16.77,15045.0
2015-09-16 13:30:00,16.76,16.78,16.76,16.77,40500.0,16.76,16.78,16.76,16.77,40500.0
2015-09-16 13:35:00,16.77,16.78,16.76,16.77,58800.0,16.77,16.78,16.76,16.77,58800.0
2015-09-16 13:40:00,16.76,16.78,16.76,16.76,48450.0,16.76,16.78,16.76,16.76,48450.0
2015-09-16 13:45:00,16.77,16.77,16.75,16.75,53205.0,16.77,16.77,16.75,16.75,53205.0
2015-09-16 13:50:00,16.75,16.75,16.74,16.74,33000.0,16.75,16.75,16.74,16.74,33000.0
2015-09-16 13:55:00,16.74,16.76,16.74,16.76,62550.0,16.74,16.76,16.74,16.76,62550.0
2015-09-16 14:00:00,16.76,16.76,16.73,16.75,42675.0,16.76,16.76,16.73,16.75,42675.0
2015-09-16 14:05:00,16.75,16.75,16.73,16.73,94260.0,16.75,16.75,16.73,16.73,94260.0
2015-09-16 14:10:00,16.75,16.75,16.72,16.73,75690.0,16.75,16.75,16.72,16.73,75690.0
2015-09-16 14:15:00,16.73,16.74,16.73,16.73,61230.0,16.73,16.74,16.73,16.73,61230.0
2015-09-16 14:20:00,16.74,16.74,16.71,16.72,49950.0,16.74,16.74,16.71,16.72,49950.0
2015-09-16 14:25:00,16.72,16.73,16.72,16.73,67530.0,16.72,16.73,16.72,16.73,67530.0
2015-09-16 14:30:00,16.73,16.74,16.72,16.74,124455.0,16.73,16.74,16.72,16.74,124455.0
2015-09-16 14:35:00,16.74,16.74,16.73,16.73,196350.0,16.74,16.74,16.73,16.73,196350.0
2015-09-16 14:40:00,16.73,16.77,16.73,16.77,57270.0,16.73,16.77,16.73,16.77,57270.0
2015-09-16 14:45:00,16.76,16.78,16.76,16.76,33150.0,16.76,16.78,16.76,16.76,33150.0
2015-09-16 14:50:00,16.76,16.76,16.74,16.75,43425.0,16.76,16.76,16.74,16.75,43425.0
2015-09-16 14:55:00,16.75,16.78,16.75,16.78,113355.0,16.75,16.78,16.75,16.78,113355.0
2015-09-16 15:00:00,16.78,16.8,16.77,16.8,119970.0,16.78,16.8,16.77,16.8,119970.0
2015-09-16 15:05:00,16.81,16.81,16.79,16.8,105540.0,16.81,16.81,16.79,16.8,105540.0
2015-09-16 15:10:00,16.8,16.82,16.8,16.81,116265.0,16.8,16.82,16.8,16.81,116265.0
2015-09-16 15:15:00,16.81,16.84,16.81,16.83,104760.0,16.81,16.84,16.81,16.83,104760.0
2015-09-16 15:20:00,16.84,16.84,16.82,16.83,172830.0,16.84,16.84,16.82,16.83,172830.0
2015-09-16 15:25:00,16.83,16.84,16.8,16.84,81195.0,16.83,16.84,16.8,16.84,81195.0
2015-09-16 15:30:00,16.83,16.85,16.83,16.85,83070.0,16.83,16.85,16.83,16.85,83070.0
2015-09-16 15:35:00,16.85,16.85,16.83,16.84,271890.0,16.85,16.85,16.83,16.84,271890.0
2015-09-16 15:40:00,16.85,16.86,16.85,16.85,142275.0,16.85,16.86,16.85,16.85,142275.0
2015-09-16 15:45:00,16.85,16.86,16.84,16.84,178350.0,16.85,16.86,16.84,16.84,178350.0
2015-09-16 15:50:00,16.84,16.85,16.83,16.84,219540.0,16.84,16.85,16.83,16.84,219540.0
2015-09-16 15:55:00,16.84,16.85,16.83,16.83,424800.0,16.84,16.85,16.83,16.83,424800.0
2015-09-17 09:30:00,16.89,16.96,16.87,16.95,171840.0,16.89,16.96,16.87,16.95,171840.0
2015-09-17 09:35:00,16.95,16.95,16.86,16.86,61125.0,16.95,16.95,16.86,16.86,61125.0
2015-09-17 09:40:00,16.86,16.9,16.86,16.86,55635.0,16.86,16.9,16.86,16.86,55635.0
2015-09-17 09:45:00,16.85,16.86,16.8,16.81,58500.0,16.85,16.86,16.8,16.81,58500.0
2015-09-17 09:50:00,16.82,16.82,16.79,16.82,71580.0,16.82,16.82,16.79,16.82,71580.0
2015-09-17 09:55:00,16.82,16.83,16.8,16.83,47130.0,16.82,16.83,16.8,16.83,47130.0
2015-09-17 10:00:00,16.83,16.9,16.83,16.89,65250.0,16.83,16.9,16.83,16.89,65250.0
2015-09-17 10:05:00,16.89,16.89,16.82,16.82,42780.0,16.89,16.89,16.82,16.82,42780.0
2015-09-17 10:10:00,16.82,16.88,16.82,16.87,141585.0,16.82,16.88,16.82,16.87,141585.0
2015-09-17 10:15:00,16.87,16.89,16.86,16.89,15000.0,16.87,16.89,16.86,16.89,15000.0
2015-09-17 10:20:00,16.89,16.89,16.8,16.8,517215.0,16.89,16.89,16.8,16.8,517215.0
2015-09-17 10:25:00,16.8,16.83,16.79,16.83,292380.0,16.8,16.83,16.79,16.83,292380.0
2015-09-17 10:30:00,16.82,16.82,16.81,16.81,7500.0,16.82,16.82,16.81,16.81,7500.0
2015-09-17 10:35:00,16.8,16.83,16.8,16.82,56325.0,16.8,16.83,16.8,16.82,56325.0
2015-09-17 10:40:00,16.82,16.84,16.82,16.84,46365.0,16.82,16.84,16.82,16.84,46365.0
2015-09-17 10:45:00,16.84,16.84,16.83,16.83,9960.0,16.84,16.84,16.83,16.83,9960.0
2015-09-17 10:50:00,16.84,16.85,16.81,16.83,195345.0,16.84,16.85,16.81,16.83,195345.0
2015-09-17 10:55:00,16.83,16.85,16.82,16.85,34500.0,16.83,16.85,16.82,16.85,34500.0
2015-09-17 11:00:00,16.86,16.86,16.83,16.84,22500.0,16.86,16.86,16.83,16.84,22500.0
2015-09-17 11:05:00,16.85,16.86,16.84,16.85,60570.0,16.85,16.86,16.84,16.85,60570.0
2015-09-17 11:10:00,16.84,16.84,16.82,16.83,102480.0,16.84,16.84,16.82,16.83,102480.0
2015-09-17 11:15:00,16.84,16.85,16.83,16.84,30150.0,16.84,16.85,16.83,16.84,30150.0
2015-09-17 11:20:00,16.85,16.86,16.84,16.84,48000.0,16.85,16.86,16.84,16.84,48000.0
2015-09-17 11:25:00,16.85,16.86,16.83,16.84,38100.0,16.85,16.86,16.83,16.84,38100.0
2015-09-17 11:30:00,16.83,16.86,16.83,16.86,30000.0,16.83,16.86,16.83,16.86,30000.0
2015-09-17 11:35:00,16.86,16.87,16.84,16.87,60675.0,16.86,16.87,16.84,16.87,60675.0
2015-09-17 11:40:00,16.87,16.89,16.86,16.89,98250.0,16.87,16.89,16.86,16.89,98250.0
2015-09-17 11:45:00,16.89,16.91,16.88,16.91,37875.0,16.89,16.91,16.88,16.91,37875.0
2015-09-17 11:50:00,16.92,16.92,16.89,16.9,43500.0,16.92,16.92,16.89,16.9,43500.0
2015-09-17 11:55:00,16.9,16.9,16.87,16.87,41475.0,16.9,16.9,16.87,16.87,41475.0
2015-09-17 12:00:00,16.87,16.87,16.85,16.85,50820.0,16.87,16.87,16.85,16.85,50820.0
2015-09-17 12:05:00,16.86,16.87,16.86,16.86,39000.0,16.86,16.87,16.86,16.86,39000.0
2015-09-17 12:10:00,16.87,16.89,16.86,16.87,49395.0,16.87,16.89,16.86,16.87,49395.0
2015-09-17 12:15:00,16.87,16.93,16.87,16.93,467535.0,16.87,16.93,16.87,16.93,467535.0
2015-09-17 12:20:00,16.92,16.94,16.92,16.93,58560.0,16.92,16.94,16.92,16.93,58560.0
2015-09-17 12:25:00,16.93,16.97,16.92,16.96,128640.0,16.93,16.97,16.92,16.96,128640.0
2015-09-17 12:30:00,16.96,16.98,16.96,16.98,76125.0,16.96,16.98,16.96,16.98,76125.0
2015-09-17 12:35:00,16.98,16.99,16.96,16.98,109635.0,16.98,16.99,16.96,16.98,109635.0
2015-09-17 12:40:00,16.98,16.99,16.98,16.98,19515.0,16.98,16.99,16.98,16.98,19515.0
2015-09-17 12:45:00,16.99,16.99,16.96,16.97,83640.0,16.99,16.99,16.96,16.97,83640.0
2015-09-17 12:50:00,16.98,17.01,16.98,17.01,245685.0,16.98,17.01,16.98,17.01,245685.0
2015-09-17 12:55:00,17.01,17.03,17.01,17.03,47310.0,17.01,17.03,17.01,17.03,47310.0
2015-09-17 13:00:00,17.03,17.03,17.01,17.02,61875.0,17.03,17.03,17.01,17.02,61875.0
2015-09-17 13:05:00,17.02,17.03,17.01,17.02,41250.0,17.02,17.03,17.01,17.02,41250.0
2015-09-17 13:10:00,17.02,17.03,17.0,17.01,142500.0,17.02,17.03,17.0,17.01,142500.0
2015-09-17 13:15:00,17.0,17.04,17.0,17.03,164205.0,17.0,17.04,17.0,17.03,164205.0
2015-09-17 13:20:00,17.04,17.04,17.02,17.02,99075.0,17.04,17.04,17.02,17.02,99075.0
2015-09-17 13:25:00,17.01,17.01,16.97,16.98,84420.0,17.01,17.01,16.97,16.98,84420.0
2015-09-17 13:30:00,16.98,17.0,16.98,16.99,38640.0,16.98,17.0,16.98,16.99,38640.0
2015-09-17 13:35:00,16.98,16.98,16.93,16.94,76485.0,16.98,16.98,16.93,16.94,76485.0
2015-09-17 13:40:00,16.95,16.95,16.91,16.92,162870.0,16.95,16.95,16.91,16.92,162870.0
2015-09-17 13:45:00,16.92,16.92,16.89,16.9,36780.0,16.92,16.92,16.89,16.9,36780.0
2015-09-17 13:50:00,16.9,16.91,16.87,16.89,369540.0,16.9,16.91,16.87,16.89,369540.0
2015-09-17 13:55:00,16.9,16.91,16.87,16.88,50235.0,16.9,16.91,16.87,16.88,50235.0
2015-09-17 14:00:00,16.88,16.94,16.74,16.74,238395.0,16.88,16.94,16.74,16.74,238395.0
2015-09-17 14:05:00,16.79,16.85,16.77,16.85,312015.0,16.79,16.85,16.77,16.85,312015.0
2015-09-17 14:10:00,16.86,16.92,16.86,16.9,114195.0,16.86,16.92,16.86,16.9,114195.0
2015-09-17 14:15:00,16.89,16.97,16.87,16.92,98910.0,16.89,16.97,16.87,16.92,98910.0
2015-09-17 14:20:00,16.93,16.93,16.88,16.91,123315.0,16.93,16.93,16.88,16.91,123315.0
2015-09-17 14:25:00,16.9,16.91,16.85,16.85,129825.0,16.9,16.91,16.85,16.85,129825.0
2015-09-17 14:30:00,16.85,16.92,16.85,16.92,84975.0,16.85,16.92,16.85,16.92,84975.0
2015-09-17 14:35:00,16.92,16.92,16.86,16.87,132915.0,16.92,16.92,16.86,16.87,132915.0
2015-09-17 14:40:00,16.87,16.96,16.87,16.96,75105.0,16.87,16.96,16.87,16.96,75105.0
2015-09-17 14:45:00,16.95,17.01,16.95,16.99,131160.0,16.95,17.01,16.95,16.99,131160.0
2015-09-17 14:50:00,16.99,17.0,16.94,16.96,95475.0,16.99,17.0,16.94,16.96,95475.0
2015-09-17 14:55:00,16.96,16.96,16.9,16.92,312735.0,16.96,16.96,16.9,16.92,312735.0
2015-09-17 15:00:00,16.94,16.96,16.9,16.92,99525.0,16.94,16.96,16.9,16.92,99525.0
2015-09-17 15:05:00,16.91,16.91,16.85,16.86,203865.0,16.91,16.91,16.85,16.86,203865.0
2015-09-17 15:10:00,16.86,16.87,16.76,16.76,159915.0,16.86,16.87,16.76,16.76,159915.0
2015-09-17 15:15:00,16.78,16.8,16.76,16.77,190920.0,16.78,16.8,16.76,16.77,190920.0
2015-09-17 15:20:00,16.78,16.79,16.67,16.73,201195.0,16.78,16.79,16.67,16.73,201195.0
2015-09-17 15:25:00,16.73,16.75,16.71,16.75,135870.0,16.73,16.75,16.71,16.75,135870.0
2015-09-17 15:30:00,16.75,16.79,16.73,16.79,136500.0,16.75,16.79,16.73,16.79,136500.0
2015-09-17 15:35:00,16.79,16.79,16.72,16.74,113955.0,16.79,16.79,16.72,16.74,113955.0
2015-09-17 15:40:00,16.74,16.78,16.73,16.74,151755.0,16.74,16.78,16.73,16.74,151755.0
2015-09-17 15:45:00,16.74,16.77,16.72,16.74,192210.0,16.74,16.77,16.72,16.74,192210.0
2015-09-17 15:50:00,16.74,16.74,16.69,16.7,250140.0,16.74,16.74,16.69,16.7,250140.0
2015-09-17 15:55:00,16.7,16.73,16.68,16.71,539055.0,16.7,16.73,16.68,16.71,539055.0
2015-09-18 09:30:00,16.53,16.65,16.47,16.62,2535195.0,16.53,16.65,16.47,16.62,2535195.0
2015-09-18 09:35:00,16.6,16.67,16.56,16.64,193965.0,16.6,16.67,16.56,16.64,193965.0
2015-09-18 09:40:00,16.64,16.76,16.64,16.71,207690.0,16.64,16.76,16.64,16.71,207690.0
2015-09-18 09:45:00,16.71,16.72,16.63,16.63,145500.0,16.71,16.72,16.63,16.63,145500.0
2015-09-18 09:50:00,16.61,16.63,16.6,16.6,89130.0,16.61,16.63,16.6,16.6,89130.0
2015-09-18 09:55:00,16.6,16.63,16.59,16.59,86460.0,16.6,16.63,16.59,16.59,86460.0
2015-09-18 10:00:00,16.62,16.62,16.58,16.61,91500.0,16.62,16.62,16.58,16.61,91500.0
2015-09-18 10:05:00,16.62,16.66,16.62,16.64,105000.0,16.62,16.66,16.62,16.64,105000.0
2015-09-18 10:10:00,16.64,16.64,16.59,16.59,84150.0,16.64,16.64,16.59,16.59,84150.0
2015-09-18 10:15:00,16.59,16.63,16.57,16.61,118005.0,16.59,16.63,16.57,16.61,118005.0
2015-09-18 10:20:00,16.6,16.65,16.59,16.64,67560.0,16.6,16.65,16.59,16.64,67560.0
2015-09-18 10:25:00,16.65,16.7,16.65,16.69,45000.0,16.65,16.7,16.65,16.69,45000.0
2015-09-18 10:30:00,16.68,16.69,16.66,16.67,92160.0,16.68,16.69,16.66,16.67,92160.0
2015-09-18 10:35:00,16.66,16.67,16.61,16.62,61500.0,16.66,16.67,16.61,16.62,61500.0
2015-09-18 10:40:00,16.62,16.63,16.6,16.63,43500.0,16.62,16.63,16.6,16.63,43500.0
2015-09-18 10:45:00,16.63,16.65,16.63,16.64,52035.0,16.63,16.65,16.63,16.64,52035.0
2015-09-18 10:50:00,16.64,16.67,16.63,16.65,60000.0,16.64,16.67,16.63,16.65,60000.0
2015-09-18 10:55:00,16.65,16.65,16.63,16.65,80145.0,16.65,16.65,16.63,16.65,80145.0
2015-09-18 11:00:00,16.65,16.69,16.65,16.69,64065.0,16.65,16.69,16.65,16.69,64065.0
2015-09-18 11:05:00,16.68,16.7,16.65,16.65,78900.0,16.68,16.7,16.65,16.65,78900.0
2015-09-18 11:10:00,16.65,16.66,16.64,16.66,98370.0,16.65,16.66,16.64,16.66,98370.0
2015-09-18 11:15:00,16.66,16.66,16.64,16.65,71715.0,16.66,16.66,16.64,16.65,71715.0
2015-09-18 11:20:00,16.66,16.68,16.65,16.68,67320.0,16.66,16.68,16.65,16.68,67320.0
2015-09-18 11:25:00,16.67,16.69,16.66,16.66,57015.0,16.67,16.69,16.66,16.66,57015.0
2015-09-18 11:30:00,16.65,16.65,16.62,16.64,33000.0,16.65,16.65,16.62,16.64,33000.0
2015-09-18 11:35:00,16.64,16.67,16.62,16.66,133980.0,16.64,16.67,16.62,16.66,133980.0
2015-09-18 11:40:00,16.66,16.66,16.63,16.66,64500.0,16.66,16.66,16.63,16.66,64500.0
2015-09-18 11:45:00,16.67,16.69,16.66,16.68,88515.0,16.67,16.69,16.66,16.68,88515.0
2015-09-18 11:50:00,16.67,16.68,16.65,16.65,55500.0,16.67,16.68,16.65,16.65,55500.0
2015-09-18 11:55:00,16.65,16.67,16.64,16.67,40500.0,16.65,16.67,16.64,16.67,40500.0
2015-09-18 12:00:00,16.66,16.67,16.65,16.65,36000.0,16.66,16.67,16.65,16.65,36000.0
2015-09-18 12:05:00,16.65,16.65,16.62,16.62,81360.0,16.65,16.65,16.62,16.62,81360.0
2015-09-18 12:10:00,16.6,16.61,16.57,16.58,365460.0,16.6,16.61,16.57,16.58,365460.0
2015-09-18 12:15:00,16.58,16.59,16.57,16.59,68370.0,16.58,16.59,16.57,16.59,68370.0
2015-09-18 12:20:00,16.58,16.58,16.55,16.57,85545.0,16.58,16.58,16.55,16.57,85545.0
2015-09-18 12:25:00,16.57,16.58,16.56,16.58,58470.0,16.57,16.58,16.56,16.58,58470.0
2015-09-18 12:30:00,16.58,16.59,16.58,16.59,37500.0,16.58,16.59,16.58,16.59,37500.0
2015-09-18 12:35:00,16.59,16.62,16.59,16.61,47580.0,16.59,16.62,16.59,16.61,47580.0
2015-09-18 12:40:00,16.6,16.61,16.57,16.57,54000.0,16.6,16.61,16.57,16.57,54000.0
2015-09-18 12:45:00,16.57,16.59,16.57,16.58,27000.0,16.57,16.59,16.57,16.58,27000.0
2015-09-18 12:50:00,16.59,16.63,16.59,16.63,29550.0,16.59,16.63,16.59,16.63,29550.0
2015-09-18 12:55:00,16.63,16.64,16.6,16.63,54255.0,16.63,16.64,16.6,16.63,54255.0
2015-09-18 13:00:00,16.63,16.64,16.62,16.64,221220.0,16.63,16.64,16.62,16.64,221220.0
2015-09-18 13:05:00,16.64,16.65,16.64,16.64,28500.0,16.64,16.65,16.64,16.64,28500.0
2015-09-18 13:10:00,16.64,16.65,16.63,16.63,195315.0,16.64,16.65,16.63,16.63,195315.0
2015-09-18 13:15:00,16.64,16.65,16.62,16.62,151620.0,16.64,16.65,16.62,16.62,151620.0
2015-09-18 13:20:00,16.62,16.62,16.58,16.61,27645.0,16.62,16.62,16.58,16.61,27645.0
2015-09-18 13:25:00,16.6,16.61,16.58,16.6,130500.0,16.6,16.61,16.58,16.6,130500.0
2015-09-18 13:30:00,16.61,16.61,16.59,16.6,120780.0,16.61,16.61,16.59,16.6,120780.0
2015-09-18 13:35:00,16.6,16.61,16.57,16.57,233505.0,16.6,16.61,16.57,16.57,233505.0
2015-09-18 13:40:00,16.57,16.6,16.56,16.6,47505.0,16.57,16.6,16.56,16.6,47505.0
2015-09-18 13:45:00,16.59,16.6,16.58,16.58,30000.0,16.59,16.6,16.58,16.58,30000.0
2015-09-18 13:50:00,16.58,16.58,16.55,16.56,89655.0,16.58,16.58,16.55,16.56,89655.0
2015-09-18 13:55:00,16.56,16.56,16.54,16.54,49245.0,16.56,16.56,16.54,16.54,49245.0
2015-09-18 14:00:00,16.54,16.58,16.53,16.58,33075.0,16.54,16.58,16.53,16.58,33075.0
2015-09-18 14:05:00,16.57,16.58,16.55,16.57,83475.0,16.57,16.58,16.55,16.57,83475.0
2015-09-18 14:10:00,16.57,16.57,16.55,16.56,44970.0,16.57,16.57,16.55,16.56,44970.0
2015-09-18 14:15:00,16.57,16.59,16.57,16.58,52500.0,16.57,16.59,16.57,16.58,52500.0
2015-09-18 14:20:00,16.59,16.62,16.58,16.62,53985.0,16.59,16.62,16.58,16.62,53985.0
2015-09-18 14:25:00,16.62,16.63,16.61,16.62,65775.0,16.62,16.63,16.61,16.62,65775.0
2015-09-18 14:30:00,16.62,16.62,16.61,16.62,46500.0,16.62,16.62,16.61,16.62,46500.0
2015-09-18 14:35:00,16.62,16.62,16.6,16.62,47340.0,16.62,16.62,16.6,16.62,47340.0
2015-09-18 14:40:00,16.64,16.64,16.61,16.61,71625.0,16.64,16.64,16.61,16.61,71625.0
2015-09-18 14:45:00,16.62,16.62,16.57,16.57,184335.0,16.62,16.62,16.57,16.57,184335.0
2015-09-18 14:50:00,16.57,16.57,16.55,16.57,113025.0,16.57,16.57,16.55,16.57,113025.0
2015-09-18 14:55:00,16.56,16.61,16.55,16.59,453300.0,16.56,16.61,16.55,16.59,453300.0
2015-09-18 15:00:00,16.61,16.61,16.56,16.56,99465.0,16.61,16.61,16.56,16.56,99465.0
2015-09-18 15:05:00,16.55,16.56,16.53,16.53,126390.0,16.55,16.56,16.53,16.53,126390.0
2015-09-18 15:10:00,16.53,16.54,16.52,16.53,189930.0,16.53,16.54,16.52,16.53,189930.0
2015-09-18 15:15:00,16.53,16.53,16.51,16.51,235995.0,16.53,16.53,16.51,16.51,235995.0
2015-09-18 15:20:00,16.51,16.52,16.49,16.52,183555.0,16.51,16.52,16.49,16.52,183555.0
2015-09-18 15:25:00,16.52,16.52,16.48,16.5,173850.0,16.52,16.52,16.48,16.5,173850.0
2015-09-18 15:30:00,16.49,16.51,16.48,16.48,210030.0,16.49,16.51,16.48,16.48,210030.0
2015-09-18 15:35:00,16.48,16.49,16.47,16.47,274440.0,16.48,16.49,16.47,16.47,274440.0
2015-09-18 15:40:00,16.47,16.47,16.4,16.41,444780.0,16.47,16.47,16.4,16.41,444780.0
2015-09-18 15:45:00,16.41,16.47,16.41,16.47,256710.0,16.41,16.47,16.41,16.47,256710.0
2015-09-18 15:50:00,16.47,16.47,16.41,16.44,815775.0,16.47,16.47,16.41,16.44,815775.0
2015-09-18 15:55:00,16.44,16.44,16.4,16.42,1779225.0,16.44,16.44,16.4,16.42,1779225.0
2015-09-21 09:30:00,16.45,16.5,16.44,16.5,159540.0,16.45,16.5,16.44,16.5,159540.0
2015-09-21 09:35:00,16.54,16.59,16.5,16.51,109335.0,16.54,16.59,16.5,16.51,109335.0
2015-09-21 09:40:00,16.52,16.57,16.49,16.57,128565.0,16.52,16.57,16.49,16.57,128565.0
2015-09-21 09:45:00,16.59,16.59,16.55,16.56,57345.0,16.59,16.59,16.55,16.56,57345.0
2015-09-21 09:50:00,16.56,16.6,16.53,16.53,120165.0,16.56,16.6,16.53,16.53,120165.0
2015-09-21 09:55:00,16.54,16.54,16.48,16.5,270420.0,16.54,16.54,16.48,16.5,270420.0
2015-09-21 10:00:00,16.47,16.53,16.47,16.53,93165.0,16.47,16.53,16.47,16.53,93165.0
2015-09-21 10:05:00,16.54,16.54,16.47,16.5,122730.0,16.54,16.54,16.47,16.5,122730.0
2015-09-21 10:10:00,16.48,16.51,16.48,16.49,132855.0,16.48,16.51,16.48,16.49,132855.0
2015-09-21 10:15:00,16.48,16.51,16.47,16.49,51930.0,16.48,16.51,16.47,16.49,51930.0
2015-09-21 10:20:00,16.51,16.54,16.51,16.52,58500.0,16.51,16.54,16.51,16.52,58500.0
2015-09-21 10:25:00,16.52,16.54,16.5,16.52,79890.0,16.52,16.54,16.5,16.52,79890.0
2015-09-21 10:30:00,16.52,16.53,16.51,16.53,328830.0,16.52,16.53,16.51,16.53,328830.0
2015-09-21 10:35:00,16.53,16.56,16.53,16.54,135855.0,16.53,16.56,16.53,16.54,135855.0
2015-09-21 10:40:00,16.54,16.55,16.54,16.54,113970.0,16.54,16.55,16.54,16.54,113970.0
2015-09-21 10:45:00,16.53,16.53,16.5,16.5,68550.0,16.53,16.53,16.5,16.5,68550.0
2015-09-21 10:50:00,16.49,16.52,16.49,16.51,54255.0,16.49,16.52,16.49,16.51,54255.0
2015-09-21 10:55:00,16.51,16.52,16.49,16.5,61500.0,16.51,16.52,16.49,16.5,61500.0
2015-09-21 11:00:00,16.5,16.53,16.5,16.53,166065.0,16.5,16.53,16.5,16.53,166065.0
2015-09-21 11:05:00,16.53,16.55,16.53,16.53,35910.0,16.53,16.55,16.53,16.53,35910.0
2015-09-21 11:10:00,16.53,16.54,16.52,16.54,25500.0,16.53,16.54,16.52,16.54,25500.0
2015-09-21 11:15:00,16.54,16.54,16.53,16.54,56475.0,16.54,16.54,16.53,16.54,56475.0
2015-09-21 11:20:00,16.54,16.54,16.53,16.54,58770.0,16.54,16.54,16.53,16.54,58770.0
2015-09-21 11:25:00,16.55,16.56,16.52,16.52,60750.0,16.55,16.56,16.52,16.52,60750.0
2015-09-21 11:30:00,16.52,16.53,16.49,16.49,211080.0,16.52,16.53,16.49,16.49,211080.0
2015-09-21 11:35:00,16.48,16.5,16.47,16.48,38895.0,16.48,16.5,16.47,16.48,38895.0
2015-09-21 11:40:00,16.49,16.49,16.49,16.49,22785.0,16.49,16.49,16.49,16.49,22785.0
2015-09-21 11:45:00,16.49,16.49,16.44,16.44,127380.0,16.49,16.49,16.44,16.44,127380.0
2015-09-21 11:50:00,16.44,16.45,16.44,16.45,24000.0,16.44,16.45,16.44,16.45,24000.0
2015-09-21 11:55:00,16.44,16.44,16.43,16.43,27000.0,16.44,16.44,16.43,16.43,27000.0
2015-09-21 12:00:00,16.43,16.43,16.38,16.38,67680.0,16.43,16.43,16.38,16.38,67680.0
2015-09-21 12:05:00,16.38,16.38,16.37,16.38,52950.0,16.38,16.38,16.37,16.38,52950.0
2015-09-21 12:10:00,16.38,16.39,16.38,16.39,56940.0,16.38,16.39,16.38,16.39,56940.0
2015-09-21 12:15:00,16.38,16.39,16.37,16.38,43905.0,16.38,16.39,16.37,16.38,43905.0
2015-09-21 12:20:00,16.38,16.4,16.38,16.39,33000.0,16.38,16.4,16.38,16.39,33000.0
2015-09-21 12:25:00,16.39,16.4,16.39,16.39,39030.0,16.39,16.4,16.39,16.39,39030.0
2015-09-21 12:30:00,16.39,16.39,16.34,16.35,42000.0,16.39,16.39,16.34,16.35,42000.0
2015-09-21 12:35:00,16.35,16.37,16.35,16.37,25845.0,16.35,16.37,16.35,16.37,25845.0
2015-09-21 12:40:00,16.37,16.38,16.35,16.37,24000.0,16.37,16.38,16.35,16.37,24000.0
2015-09-21 12:45:00,16.36,16.37,16.36,16.37,87495.0,16.36,16.37,16.36,16.37,87495.0
2015-09-21 12:50:00,16.35,16.36,16.3,16.3,164190.0,16.35,16.36,16.3,16.3,164190.0
2015-09-21 12:55:00,16.3,16.33,16.29,16.32,53865.0,16.3,16.33,16.29,16.32,53865.0
2015-09-21 13:00:00,16.3,16.34,16.3,16.34,33015.0,16.3,16.34,16.3,16.34,33015.0
2015-09-21 13:05:00,16.34,16.35,16.33,16.35,189180.0,16.34,16.35,16.33,16.35,189180.0
2015-09-21 13:10:00,16.35,16.36,16.33,16.36,57000.0,16.35,16.36,16.33,16.36,57000.0
2015-09-21 13:15:00,16.37,16.4,16.37,16.39,27000.0,16.37,16.4,16.37,16.39,27000.0
2015-09-21 13:20:00,16.4,16.41,16.4,16.41,82095.0,16.4,16.41,16.4,16.41,82095.0
2015-09-21 13:25:00,16.4,16.42,16.39,16.42,91995.0,16.4,16.42,16.39,16.42,91995.0
2015-09-21 13:30:00,16.42,16.43,16.41,16.42,31515.0,16.42,16.43,16.41,16.42,31515.0
2015-09-21 13:35:00,16.43,16.46,16.43,16.45,31515.0,16.43,16.46,16.43,16.45,31515.0
2015-09-21 13:40:00,16.45,16.46,16.44,16.46,35325.0,16.45,16.46,16.44,16.46,35325.0
2015-09-21 13:45:00,16.46,16.46,16.45,16.45,41925.0,16.46,16.46,16.45,16.45,41925.0
2015-09-21 13:50:00,16.44,16.44,16.42,16.43,30000.0,16.44,16.44,16.42,16.43,30000.0
2015-09-21 13:55:00,16.43,16.44,16.42,16.43,34230.0,16.43,16.44,16.42,16.43,34230.0
2015-09-21 14:00:00,16.43,16.44,16.42,16.42,100035.0,16.43,16.44,16.42,16.42,100035.0
2015-09-21 14:05:00,16.42,16.43,16.41,16.42,47070.0,16.42,16.43,16.41,16.42,47070.0
2015-09-21 14:10:00,16.42,16.42,16.4,16.41,51450.0,16.42,16.42,16.4,16.41,51450.0
2015-09-21 14:15:00,16.42,16.42,16.41,16.42,81195.0,16.42,16.42,16.41,16.42,81195.0
2015-09-21 14:20:00,16.42,16.42,16.4,16.41,70575.0,16.42,16.42,16.4,16.41,70575.0
2015-09-21 14:25:00,16.4,16.41,16.4,16.4,84600.0,16.4,16.41,16.4,16.4,84600.0
2015-09-21 14:30:00,16.39,16.42,16.39,16.41,100515.0,16.39,16.42,16.39,16.41,100515.0
2015-09-21 14:35:00,16.41,16.42,16.4,16.41,75750.0,16.41,16.42,16.4,16.41,75750.0
2015-09-21 14:40:00,16.41,16.42,16.4,16.41,63060.0,16.41,16.42,16.4,16.41,63060.0
2015-09-21 14:45:00,16.4,16.42,16.39,16.42,79650.0,16.4,16.42,16.39,16.42,79650.0
2015-09-21 14:50:00,16.42,16.43,16.42,16.42,149595.0,16.42,16.43,16.42,16.42,149595.0
2015-09-21 14:55:00,16.43,16.43,16.42,16.42,182775.0,16.43,16.43,16.42,16.42,182775.0
2015-09-21 15:00:00,16.42,16.43,16.41,16.43,90000.0,16.42,16.43,16.41,16.43,90000.0
2015-09-21 15:05:00,16.43,16.44,16.42,16.44,143025.0,16.43,16.44,16.42,16.44,143025.0
2015-09-21 15:10:00,16.44,16.45,16.42,16.43,63000.0,16.44,16.45,16.42,16.43,63000.0
2015-09-21 15:15:00,16.44,16.45,16.42,16.43,133470.0,16.44,16.45,16.42,16.43,133470.0
2015-09-21 15:20:00,16.43,16.44,16.42,16.42,79635.0,16.43,16.44,16.42,16.42,79635.0
2015-09-21 15:25:00,16.43,16.44,16.43,16.44,36000.0,16.43,16.44,16.43,16.44,36000.0
2015-09-21 15:30:00,16.44,16.45,16.4,16.4,130545.0,16.44,16.45,16.4,16.4,130545.0
2015-09-21 15:35:00,16.4,16.4,16.39,16.39,66105.0,16.4,16.4,16.39,16.39,66105.0
2015-09-21 15:40:00,16.39,16.42,16.39,16.42,83655.0,16.39,16.42,16.39,16.42,83655.0
2015-09-21 15:45:00,16.41,16.43,16.41,16.43,94215.0,16.41,16.43,16.41,16.43,94215.0
2015-09-21 15:50:00,16.42,16.42,16.41,16.42,185445.0,16.42,16.42,16.41,16.42,185445.0
2015-09-21 15:55:00,16.42,16.46,16.42,16.46,464370.0,16.42,16.46,16.42,16.46,464370.0
2015-09-22 09:30:00,16.29,16.4,16.27,16.27,244335.0,16.29,16.4,16.27,16.27,244335.0
2015-09-22 09:35:00,16.27,16.36,16.24,16.34,116160.0,16.27,16.36,16.24,16.34,116160.0
2015-09-22 09:40:00,16.34,16.4,16.34,16.38,174450.0,16.34,16.4,16.34,16.38,174450.0
2015-09-22 09:45:00,16.36,16.41,16.32,16.33,72180.0,16.36,16.41,16.32,16.33,72180.0
2015-09-22 09:50:00,16.32,16.33,16.28,16.29,118695.0,16.32,16.33,16.28,16.29,118695.0
2015-09-22 09:55:00,16.3,16.33,16.29,16.31,68715.0,16.3,16.33,16.29,16.31,68715.0
2015-09-22 10:00:00,16.31,16.36,16.29,16.36,93240.0,16.31,16.36,16.29,16.36,93240.0
2015-09-22 10:05:00,16.34,16.34,16.32,16.32,84570.0,16.34,16.34,16.32,16.32,84570.0
2015-09-22 10:10:00,16.33,16.34,16.31,16.32,37500.0,16.33,16.34,16.31,16.32,37500.0
2015-09-22 10:15:00,16.32,16.32,16.29,16.29,42690.0,16.32,16.32,16.29,16.29,42690.0
2015-09-22 10:20:00,16.3,16.3,16.29,16.29,36165.0,16.3,16.3,16.29,16.29,36165.0
2015-09-22 10:25:00,16.28,16.3,16.28,16.3,54015.0,16.28,16.3,16.28,16.3,54015.0
2015-09-22 10:30:00,16.28,16.29,16.27,16.29,50250.0,16.28,16.29,16.27,16.29,50250.0
2015-09-22 10:35:00,16.29,16.29,16.25,16.26,351105.0,16.29,16.29,16.25,16.26,351105.0
2015-09-22 10:40:00,16.26,16.28,16.24,16.26,81330.0,16.26,16.28,16.24,16.26,81330.0
2015-09-22 10:45:00,16.26,16.26,16.23,16.25,45750.0,16.26,16.26,16.23,16.25,45750.0
2015-09-22 10:50:00,16.26,16.27,16.24,16.26,30000.0,16.26,16.27,16.24,16.26,30000.0
2015-09-22 10:55:00,16.25,16.25,16.24,16.25,27450.0,16.25,16.25,16.24,16.25,27450.0
2015-09-22 11:00:00,16.24,16.25,16.23,16.25,139500.0,16.24,16.25,16.23,16.25,139500.0
2015-09-22 11:05:00,16.25,16.25,16.23,16.25,33600.0,16.25,16.25,16.23,16.25,33600.0
2015-09-22 11:10:00,16.24,16.25,16.24,16.25,18000.0,16.24,16.25,16.24,16.25,18000.0
2015-09-22 11:15:00,16.25,16.26,16.23,16.25,57990.0,16.25,16.26,16.23,16.25,57990.0
2015-09-22 11:20:00,16.25,16.25,16.22,16.22,14250.0,16.25,16.25,16.22,16.22,14250.0
2015-09-22 11:25:00,16.23,16.24,16.22,16.23,42435.0,16.23,16.24,16.22,16.23,42435.0
2015-09-22 11:30:00,16.23,16.25,16.23,16.25,34500.0,16.23,16.25,16.23,16.25,34500.0
2015-09-22 11:35:00,16.24,16.28,16.24,16.26,30000.0,16.24,16.28,16.24,16.26,30000.0
2015-09-22 11:40:00,16.24,16.25,16.22,16.23,43530.0,16.24,16.25,16.22,16.23,43530.0
2015-09-22 11:45:00,16.23,16.27,16.23,16.26,202440.0,16.23,16.27,16.23,16.26,202440.0
2015-09-22 11:50:00,16.26,16.27,16.25,16.27,27000.0,16.26,16.27,16.25,16.27,27000.0
2015-09-22 11:55:00,16.28,16.29,16.27,16.27,28470.0,16.28,16.29,16.27,16.27,28470.0
2015-09-22 12:00:00,16.25,16.27,16.23,16.27,35910.0,16.25,16.27,16.23,16.27,35910.0
2015-09-22 12:05:00,16.26,16.31,16.25,16.31,131520.0,16.26,16.31,16.25,16.31,131520.0
2015-09-22 12:10:00,16.3,16.31,16.29,16.29,22515.0,16.3,16.31,16.29,16.29,22515.0
2015-09-22 12:15:00,16.3,16.32,16.29,16.32,49875.0,16.3,16.32,16.29,16.32,49875.0
2015-09-22 12:20:00,16.32,16.33,16.32,16.32,15000.0,16.32,16.33,16.32,16.32,15000.0
2015-09-22 12:25:00,16.32,16.32,16.28,16.3,48405.0,16.32,16.32,16.28,16.3,48405.0
2015-09-22 12:30:00,16.31,16.31,16.29,16.29,34500.0,16.31,16.31,16.29,16.29,34500.0
2015-09-22 12:35:00,16.3,16.33,16.29,16.33,81615.0,16.3,16.33,16.29,16.33,81615.0
2015-09-22 12:40:00,16.32,16.35,16.31,16.34,48435.0,16.32,16.35,16.31,16.34,48435.0
2015-09-22 12:45:00,16.33,16.33,16.28,16.28,35880.0,16.33,16.33,16.28,16.28,35880.0
2015-09-22 12:50:00,16.28,16.28,16.23,16.24,48000.0,16.28,16.28,16.23,16.24,48000.0
2015-09-22 12:55:00,16.25,16.26,16.24,16.26,15000.0,16.25,16.26,16.24,16.26,15000.0
2015-09-22 13:00:00,16.24,16.28,16.24,16.28,28755.0,16.24,16.28,16.24,16.28,28755.0
2015-09-22 13:05:00,16.29,16.29,16.28,16.29,33825.0,16.29,16.29,16.28,16.29,33825.0
2015-09-22 13:10:00,16.3,16.3,16.27,16.28,63825.0,16.3,16.3,16.27,16.28,63825.0
2015-09-22 13:15:00,16.28,16.29,16.27,16.29,27825.0,16.28,16.29,16.27,16.29,27825.0
2015-09-22 13:20:00,16.29,16.3,16.28,16.3,56430.0,16.29,16.3,16.28,16.3,56430.0
2015-09-22 13:25:00,16.28,16.28,16.26,16.26,42750.0,16.28,16.28,16.26,16.26,42750.0
2015-09-22 13:30:00,16.27,16.29,16.27,16.27,30000.0,16.27,16.29,16.27,16.27,30000.0
2015-09-22 13:35:00,16.27,16.3,16.27,16.29,51345.0,16.27,16.3,16.27,16.29,51345.0
2015-09-22 13:40:00,16.29,16.32,16.29,16.32,69480.0,16.29,16.32,16.29,16.32,69480.0
2015-09-22 13:45:00,16.32,16.33,16.29,16.3,57975.0,16.32,16.33,16.29,16.3,57975.0
2015-09-22 13:50:00,16.3,16.3,16.29,16.29,45345.0,16.3,16.3,16.29,16.29,45345.0
2015-09-22 13:55:00,16.29,16.32,16.29,16.31,40470.0,16.29,16.32,16.29,16.31,40470.0
2015-09-22 14:00:00,16.3,16.31,16.29,16.31,45000.0,16.3,16.31,16.29,16.31,45000.0
2015-09-22 14:05:00,16.32,16.33,16.3,16.3,27315.0,16.32,16.33,16.3,16.3,27315.0
2015-09-22 14:10:00,16.29,16.31,16.28,16.31,30900.0,16.29,16.31,16.28,16.31,30900.0
2015-09-22 14:15:00,16.32,16.33,16.31,16.31,30300.0,16.32,16.33,16.31,16.31,30300.0
2015-09-22 14:20:00,16.31,16.31,16.3,16.3,26325.0,16.31,16.31,16.3,16.3,26325.0
2015-09-22 14:25:00,16.3,16.32,16.29,16.32,73470.0,16.3,16.32,16.29,16.32,73470.0
2015-09-22 14:30:00,16.32,16.34,16.31,16.33,51285.0,16.32,16.34,16.31,16.33,51285.0
2015-09-22 14:35:00,16.32,16.33,16.32,16.32,42165.0,16.32,16.33,16.32,16.32,42165.0
2015-09-22 14:40:00,16.33,16.34,16.32,16.33,51270.0,16.33,16.34,16.32,16.33,51270.0
2015-09-22 14:45:00,16.34,16.35,16.3,16.3,71610.0,16.34,16.35,16.3,16.3,71610.0
2015-09-22 14:50:00,16.31,16.32,16.31,16.31,38925.0,16.31,16.32,16.31,16.31,38925.0
2015-09-22 14:55:00,16.3,16.33,16.3,16.32,93000.0,16.3,16.33,16.3,16.32,93000.0
2015-09-22 15:00:00,16.34,16.34,16.32,16.33,33060.0,16.34,16.34,16.32,16.33,33060.0
2015-09-22 15:05:00,16.33,16.34,16.3,16.31,86325.0,16.33,16.34,16.3,16.31,86325.0
2015-09-22 15:10:00,16.3,16.31,16.28,16.29,64500.0,16.3,16.31,16.28,16.29,64500.0
2015-09-22 15:15:00,16.29,16.32,16.29,16.31,97305.0,16.29,16.32,16.29,16.31,97305.0
2015-09-22 15:20:00,16.31,16.33,16.3,16.32,69165.0,16.31,16.33,16.3,16.32,69165.0
2015-09-22 15:25:00,16.32,16.36,16.32,16.35,45735.0,16.32,16.36,16.32,16.35,45735.0
2015-09-22 15:30:00,16.36,16.38,16.35,16.38,80700.0,16.36,16.38,16.35,16.38,80700.0
2015-09-22 15:35:00,16.38,16.39,16.36,16.38,139020.0,16.38,16.39,16.36,16.38,139020.0
2015-09-22 15:40:00,16.38,16.39,16.37,16.37,72630.0,16.38,16.39,16.37,16.37,72630.0
2015-09-22 15:45:00,16.38,16.38,16.33,16.34,149625.0,16.38,16.38,16.33,16.34,149625.0
2015-09-22 15:50:00,16.33,16.34,16.3,16.31,290115.0,16.33,16.34,16.3,16.31,290115.0
2015-09-22 15:55:00,16.31,16.35,16.3,16.33,388815.0,16.31,16.35,16.3,16.33,388815.0
2015-09-23 09:30:00,16.31,16.37,16.31,16.37,159825.0,16.31,16.37,16.31,16.37,159825.0
2015-09-23 09:35:00,16.37,16.44,16.36,16.41,137505.0,16.37,16.44,16.36,16.41,137505.0
2015-09-23 09:40:00,16.41,16.41,16.35,16.38,137700.0,16.41,16.41,16.35,16.38,137700.0
2015-09-23 09:45:00,16.37,16.37,16.33,16.33,34665.0,16.37,16.37,16.33,16.33,34665.0
2015-09-23 09:50:00,16.33,16.33,16.27,16.31,127980.0,16.33,16.33,16.27,16.31,127980.0
2015-09-23 09:55:00,16.33,16.34,16.29,16.29,134115.0,16.33,16.34,16.29,16.29,134115.0
2015-09-23 10:00:00,16.33,16.34,16.3,16.34,71700.0,16.33,16.34,16.3,16.34,71700.0
2015-09-23 10:05:00,16.32,16.34,16.3,16.31,175200.0,16.32,16.34,16.3,16.31,175200.0
2015-09-23 10:10:00,16.32,16.35,16.31,16.33,100935.0,16.32,16.35,16.31,16.33,100935.0
2015-09-23 10:15:00,16.32,16.35,16.3,16.32,71640.0,16.32,16.35,16.3,16.32,71640.0
2015-09-23 10:20:00,16.32,16.35,16.3,16.35,172500.0,16.32,16.35,16.3,16.35,172500.0
2015-09-23 10:25:00,16.35,16.36,16.34,16.35,78000.0,16.35,16.36,16.34,16.35,78000.0
2015-09-23 10:30:00,16.34,16.36,16.33,16.36,87750.0,16.34,16.36,16.33,16.36,87750.0
2015-09-23 10:35:00,16.35,16.36,16.33,16.33,41445.0,16.35,16.36,16.33,16.33,41445.0
2015-09-23 10:40:00,16.33,16.35,16.33,16.35,10185.0,16.33,16.35,16.33,16.35,10185.0
2015-09-23 10:45:00,16.34,16.37,16.33,16.36,46545.0,16.34,16.37,16.33,16.36,46545.0
2015-09-23 10:50:00,16.37,16.38,16.36,16.37,59400.0,16.37,16.38,16.36,16.37,59400.0
2015-09-23 10:55:00,16.37,16.38,16.35,16.38,96015.0,16.37,16.38,16.35,16.38,96015.0
2015-09-23 11:00:00,16.39,16.4,16.37,16.4,100845.0,16.39,16.4,16.37,16.4,100845.0
2015-09-23 11:05:00,16.4,16.4,16.38,16.38,18915.0,16.4,16.4,16.38,16.38,18915.0
2015-09-23 11:10:00,16.39,16.4,16.38,16.4,42000.0,16.39,16.4,16.38,16.4,42000.0
2015-09-23 11:15:00,16.39,16.39,16.36,16.38,36330.0,16.39,16.39,16.36,16.38,36330.0
2015-09-23 11:20:00,16.38,16.39,16.36,16.36,31500.0,16.38,16.39,16.36,16.36,31500.0
2015-09-23 11:25:00,16.36,16.39,16.36,16.37,81825.0,16.36,16.39,16.36,16.37,81825.0
2015-09-23 11:30:00,16.37,16.39,16.36,16.37,122055.0,16.37,16.39,16.36,16.37,122055.0
2015-09-23 11:35:00,16.37,16.39,16.36,16.36,54975.0,16.37,16.39,16.36,16.36,54975.0
2015-09-23 11:40:00,16.37,16.37,16.34,16.36,40500.0,16.37,16.37,16.34,16.36,40500.0
2015-09-23 11:45:00,16.35,16.39,16.35,16.39,84600.0,16.35,16.39,16.35,16.39,84600.0
2015-09-23 11:50:00,16.39,16.4,16.36,16.38,74100.0,16.39,16.4,16.36,16.38,74100.0
2015-09-23 11:55:00,16.38,16.41,16.36,16.38,162090.0,16.38,16.41,16.36,16.38,162090.0
2015-09-23 12:00:00,16.38,16.38,16.35,16.36,133440.0,16.38,16.38,16.35,16.36,133440.0
2015-09-23 12:05:00,16.37,16.38,16.35,16.37,85515.0,16.37,16.38,16.35,16.37,85515.0
2015-09-23 12:10:00,16.37,16.37,16.35,16.36,163365.0,16.37,16.37,16.35,16.36,163365.0
2015-09-23 12:15:00,16.36,16.37,16.35,16.36,114765.0,16.36,16.37,16.35,16.36,114765.0
2015-09-23 12:20:00,16.36,16.37,16.34,16.34,230685.0,16.36,16.37,16.34,16.34,230685.0
2015-09-23 12:25:00,16.35,16.36,16.34,16.34,148635.0,16.35,16.36,16.34,16.34,148635.0
2015-09-23 12:30:00,16.35,16.36,16.34,16.35,61230.0,16.35,16.36,16.34,16.35,61230.0
2015-09-23 12:35:00,16.35,16.37,16.34,16.35,288405.0,16.35,16.37,16.34,16.35,288405.0
2015-09-23 12:40:00,16.34,16.36,16.33,16.34,80685.0,16.34,16.36,16.33,16.34,80685.0
2015-09-23 12:45:00,16.35,16.36,16.34,16.35,34515.0,16.35,16.36,16.34,16.35,34515.0
2015-09-23 12:50:00,16.36,16.38,16.35,16.38,45735.0,16.36,16.38,16.35,16.38,45735.0
2015-09-23 12:55:00,16.36,16.38,16.36,16.37,16500.0,16.36,16.38,16.36,16.37,16500.0
2015-09-23 13:00:00,16.38,16.4,16.38,16.39,148845.0,16.38,16.4,16.38,16.39,148845.0
2015-09-23 13:05:00,16.39,16.41,16.38,16.41,21105.0,16.39,16.41,16.38,16.41,21105.0
2015-09-23 13:10:00,16.42,16.43,16.4,16.43,64500.0,16.42,16.43,16.4,16.43,64500.0
2015-09-23 13:15:00,16.43,16.45,16.42,16.45,93525.0,16.43,16.45,16.42,16.45,93525.0
2015-09-23 13:20:00,16.45,16.46,16.44,16.45,79065.0,16.45,16.46,16.44,16.45,79065.0
2015-09-23 13:25:00,16.46,16.46,16.43,16.43,39765.0,16.46,16.46,16.43,16.43,39765.0
2015-09-23 13:30:00,16.43,16.44,16.42,16.44,102000.0,16.43,16.44,16.42,16.44,102000.0
2015-09-23 13:35:00,16.44,16.44,16.43,16.43,10500.0,16.44,16.44,16.43,16.43,10500.0
2015-09-23 13:40:00,16.42,16.47,16.42,16.47,46500.0,16.42,16.47,16.42,16.47,46500.0
2015-09-23 13:45:00,16.48,16.51,16.48,16.5,52125.0,16.48,16.51,16.48,16.5,52125.0
2015-09-23 13:50:00,16.5,16.5,16.48,16.48,61245.0,16.5,16.5,16.48,16.48,61245.0
2015-09-23 13:55:00,16.48,16.5,16.47,16.5,40905.0,16.48,16.5,16.47,16.5,40905.0
2015-09-23 14:00:00,16.5,16.54,16.5,16.54,128010.0,16.5,16.54,16.5,16.54,128010.0
2015-09-23 14:05:00,16.54,16.57,16.53,16.55,79860.0,16.54,16.57,16.53,16.55,79860.0
2015-09-23 14:10:00,16.54,16.54,16.52,16.53,27000.0,16.54,16.54,16.52,16.53,27000.0
2015-09-23 14:15:00,16.53,16.53,16.53,16.53,41250.0,16.53,16.53,16.53,16.53,41250.0
2015-09-23 14:20:00,16.52,16.53,16.52,16.52,35640.0,16.52,16.53,16.52,16.52,35640.0
2015-09-23 14:25:00,16.52,16.52,16.51,16.51,37050.0,16.52,16.52,16.51,16.51,37050.0
2015-09-23 14:30:00,16.52,16.53,16.52,16.52,73815.0,16.52,16.53,16.52,16.52,73815.0
2015-09-23 14:35:00,16.51,16.52,16.48,16.49,56250.0,16.51,16.52,16.48,16.49,56250.0
2015-09-23 14:40:00,16.49,16.5,16.47,16.5,43500.0,16.49,16.5,16.47,16.5,43500.0
2015-09-23 14:45:00,16.5,16.53,16.5,16.53,32250.0,16.5,16.53,16.5,16.53,32250.0
2015-09-23 14:50:00,16.52,16.53,16.5,16.5,43500.0,16.52,16.53,16.5,16.5,43500.0
2015-09-23 14:55:00,16.5,16.53,16.5,16.52,100830.0,16.5,16.53,16.5,16.52,100830.0
2015-09-23 15:00:00,16.52,16.53,16.5,16.52,84780.0,16.52,16.53,16.5,16.52,84780.0
2015-09-23 15:05:00,16.52,16.53,16.51,16.53,121365.0,16.52,16.53,16.51,16.53,121365.0
2015-09-23 15:10:00,16.53,16.53,16.5,16.52,54000.0,16.53,16.53,16.5,16.52,54000.0
2015-09-23 15:15:00,16.5,16.52,16.5,16.51,72030.0,16.5,16.52,16.5,16.51,72030.0
2015-09-23 15:20:00,16.52,16.52,16.5,16.51,89040.0,16.52,16.52,16.5,16.51,89040.0
2015-09-23 15:25:00,16.51,16.53,16.5,16.52,130305.0,16.51,16.53,16.5,16.52,130305.0
2015-09-23 15:30:00,16.52,16.53,16.5,16.51,126390.0,16.52,16.53,16.5,16.51,126390.0
2015-09-23 15:35:00,16.52,16.52,16.51,16.52,118140.0,16.52,16.52,16.51,16.52,118140.0
2015-09-23 15:40:00,16.52,16.53,16.52,16.53,112980.0,16.52,16.53,16.52,16.53,112980.0
2015-09-23 15:45:00,16.53,16.55,16.52,16.54,249075.0,16.53,16.55,16.52,16.54,249075.0
2015-09-23 15:50:00,16.54,16.55,16.53,16.54,141600.0,16.54,16.55,16.53,16.54,141600.0
2015-09-23 15:55:00,16.54,16.56,16.52,16.52,367080.0,16.54,16.56,16.52,16.52,367080.0
2015-09-24 09:30:00,16.41,16.52,16.41,16.44,94650.0,16.41,16.52,16.41,16.44,94650.0
2015-09-24 09:35:00,16.46,16.46,16.39,16.42,62895.0,16.46,16.46,16.39,16.42,62895.0
2015-09-24 09:40:00,16.44,16.46,16.41,16.44,146460.0,16.44,16.46,16.41,16.44,146460.0
2015-09-24 09:45:00,16.42,16.42,16.4,16.4,83610.0,16.42,16.42,16.4,16.4,83610.0
2015-09-24 09:50:00,16.41,16.45,16.39,16.41,191460.0,16.41,16.45,16.39,16.41,191460.0
2015-09-24 09:55:00,16.4,16.47,16.4,16.45,171915.0,16.4,16.47,16.4,16.45,171915.0
2015-09-24 10:00:00,16.47,16.47,16.42,16.43,70815.0,16.47,16.47,16.42,16.43,70815.0
2015-09-24 10:05:00,16.41,16.47,16.41,16.47,113400.0,16.41,16.47,16.41,16.47,113400.0
2015-09-24 10:10:00,16.47,16.47,16.45,16.47,35190.0,16.47,16.47,16.45,16.47,35190.0
2015-09-24 10:15:00,16.45,16.47,16.45,16.45,33600.0,16.45,16.47,16.45,16.45,33600.0
2015-09-24 10:20:00,16.46,16.46,16.42,16.43,110835.0,16.46,16.46,16.42,16.43,110835.0
2015-09-24 10:25:00,16.42,16.43,16.41,16.41,53565.0,16.42,16.43,16.41,16.41,53565.0
2015-09-24 10:30:00,16.42,16.44,16.41,16.42,61500.0,16.42,16.44,16.41,16.42,61500.0
2015-09-24 10:35:00,16.42,16.42,16.4,16.4,34500.0,16.42,16.42,16.4,16.4,34500.0
2015-09-24 10:40:00,16.39,16.42,16.39,16.41,268095.0,16.39,16.42,16.39,16.41,268095.0
2015-09-24 10:45:00,16.4,16.43,16.39,16.43,39270.0,16.4,16.43,16.39,16.43,39270.0
2015-09-24 10:50:00,16.43,16.43,16.41,16.41,40950.0,16.43,16.43,16.41,16.41,40950.0
2015-09-24 10:55:00,16.42,16.43,16.41,16.43,17250.0,16.42,16.43,16.41,16.43,17250.0
2015-09-24 11:00:00,16.43,16.43,16.4,16.41,90765.0,16.43,16.43,16.4,16.41,90765.0
2015-09-24 11:05:00,16.42,16.43,16.41,16.42,28500.0,16.42,16.43,16.41,16.42,28500.0
2015-09-24 11:10:00,16.43,16.43,16.41,16.42,73785.0,16.43,16.43,16.41,16.42,73785.0
2015-09-24 11:15:00,16.42,16.44,16.42,16.43,49095.0,16.42,16.44,16.42,16.43,49095.0
2015-09-24 11:20:00,16.43,16.45,16.43,16.45,30525.0,16.43,16.45,16.43,16.45,30525.0
2015-09-24 11:25:00,16.44,16.45,16.42,16.42,67500.0,16.44,16.45,16.42,16.42,67500.0
2015-09-24 11:30:00,16.43,16.46,16.42,16.44,43425.0,16.43,16.46,16.42,16.44,43425.0
2015-09-24 11:35:00,16.43,16.44,16.42,16.44,34500.0,16.43,16.44,16.42,16.44,34500.0
2015-09-24 11:40:00,16.43,16.45,16.42,16.45,45720.0,16.43,16.45,16.42,16.45,45720.0
2015-09-24 11:45:00,16.44,16.45,16.43,16.45,160875.0,16.44,16.45,16.43,16.45,160875.0
2015-09-24 11:50:00,16.45,16.45,16.44,16.44,22500.0,16.45,16.45,16.44,16.44,22500.0
2015-09-24 11:55:00,16.44,16.49,16.44,16.49,31500.0,16.44,16.49,16.44,16.49,31500.0
2015-09-24 12:00:00,16.48,16.5,16.48,16.5,33165.0,16.48,16.5,16.48,16.5,33165.0
2015-09-24 12:05:00,16.5,16.52,16.49,16.49,45000.0,16.5,16.52,16.49,16.49,45000.0
2015-09-24 12:10:00,16.49,16.49,16.48,16.49,34500.0,16.49,16.49,16.48,16.49,34500.0
2015-09-24 12:15:00,16.48,16.5,16.48,16.49,18000.0,16.48,16.5,16.48,16.49,18000.0
2015-09-24 12:20:00,16.5,16.53,16.5,16.52,51045.0,16.5,16.53,16.5,16.52,51045.0
2015-09-24 12:25:00,16.52,16.52,16.5,16.5,28500.0,16.52,16.52,16.5,16.5,28500.0
2015-09-24 12:30:00,16.51,16.55,16.51,16.55,42750.0,16.51,16.55,16.51,16.55,42750.0
2015-09-24 12:35:00,16.54,16.54,16.54,16.54,10590.0,16.54,16.54,16.54,16.54,10590.0
2015-09-24 12:40:00,16.55,16.56,16.53,16.53,41535.0,16.55,16.56,16.53,16.53,41535.0
2015-09-24 12:45:00,16.53,16.53,16.52,16.52,27000.0,16.53,16.53,16.52,16.52,27000.0
2015-09-24 12:50:00,16.53,16.54,16.51,16.51,89475.0,16.53,16.54,16.51,16.51,89475.0
2015-09-24 12:55:00,16.51,16.51,16.48,16.48,38325.0,16.51,16.51,16.48,16.48,38325.0
2015-09-24 13:00:00,16.48,16.49,16.47,16.49,45585.0,16.48,16.49,16.47,16.49,45585.0
2015-09-24 13:05:00,16.48,16.48,16.47,16.48,10500.0,16.48,16.48,16.47,16.48,10500.0
2015-09-24 13:10:00,16.48,16.51,16.48,16.5,21450.0,16.48,16.51,16.48,16.5,21450.0
2015-09-24 13:15:00,16.51,16.51,16.48,16.48,61500.0,16.51,16.51,16.48,16.48,61500.0
2015-09-24 13:20:00,16.48,16.49,16.47,16.47,24000.0,16.48,16.49,16.47,16.47,24000.0
2015-09-24 13:25:00,16.48,16.49,16.47,16.49,67500.0,16.48,16.49,16.47,16.49,67500.0
2015-09-24 13:30:00,16.47,16.49,16.47,16.48,55500.0,16.47,16.49,16.47,16.48,55500.0
2015-09-24 13:35:00,16.49,16.49,16.47,16.47,59805.0,16.49,16.49,16.47,16.47,59805.0
2015-09-24 13:40:00,16.47,16.48,16.47,16.48,28500.0,16.47,16.48,16.47,16.48,28500.0
2015-09-24 13:45:00,16.48,16.5,16.47,16.5,43455.0,16.48,16.5,16.47,16.5,43455.0
2015-09-24 13:50:00,16.5,16.52,16.49,16.51,40500.0,16.5,16.52,16.49,16.51,40500.0
2015-09-24 13:55:00,16.51,16.52,16.5,16.52,90000.0,16.51,16.52,16.5,16.52,90000.0
2015-09-24 14:00:00,16.52,16.52,16.51,16.51,37500.0,16.52,16.52,16.51,16.51,37500.0
2015-09-24 14:05:00,16.5,16.52,16.5,16.51,18135.0,16.5,16.52,16.5,16.51,18135.0
2015-09-24 14:10:00,16.51,16.52,16.49,16.5,33000.0,16.51,16.52,16.49,16.5,33000.0
2015-09-24 14:15:00,16.5,16.51,16.5,16.51,15000.0,16.5,16.51,16.5,16.51,15000.0
2015-09-24 14:20:00,16.52,16.53,16.51,16.53,21000.0,16.52,16.53,16.51,16.53,21000.0
2015-09-24 14:25:00,16.53,16.54,16.5,16.52,25500.0,16.53,16.54,16.5,16.52,25500.0
2015-09-24 14:30:00,16.52,16.52,16.49,16.51,25500.0,16.52,16.52,16.49,16.51,25500.0
2015-09-24 14:35:00,16.51,16.52,16.51,16.52,37500.0,16.51,16.52,16.51,16.52,37500.0
2015-09-24 14:40:00,16.52,16.52,16.48,16.52,70500.0,16.52,16.52,16.48,16.52,70500.0
2015-09-24 14:45:00,16.52,16.54,16.51,16.54,47610.0,16.52,16.54,16.51,16.54,47610.0
2015-09-24 14:50:00,16.56,16.58,16.55,16.58,79980.0,16.56,16.58,16.55,16.58,79980.0
2015-09-24 14:55:00,16.59,16.62,16.57,16.57,130260.0,16.59,16.62,16.57,16.57,130260.0
2015-09-24 15:00:00,16.56,16.59,16.55,16.55,57450.0,16.56,16.59,16.55,16.55,57450.0
2015-09-24 15:05:00,16.56,16.57,16.52,16.52,54300.0,16.56,16.57,16.52,16.52,54300.0
2015-09-24 15:10:00,16.52,16.56,16.5,16.54,55500.0,16.52,16.56,16.5,16.54,55500.0
2015-09-24 15:15:00,16.55,16.57,16.55,16.55,78000.0,16.55,16.57,16.55,16.55,78000.0
2015-09-24 15:20:00,16.56,16.58,16.56,16.57,66135.0,16.56,16.58,16.56,16.57,66135.0
2015-09-24 15:25:00,16.57,16.58,16.55,16.56,93705.0,16.57,16.58,16.55,16.56,93705.0
2015-09-24 15:30:00,16.56,16.57,16.54,16.54,56490.0,16.56,16.57,16.54,16.54,56490.0
2015-09-24 15:35:00,16.55,16.55,16.53,16.54,87000.0,16.55,16.55,16.53,16.54,87000.0
2015-09-24 15:40:00,16.54,16.56,16.54,16.55,87420.0,16.54,16.56,16.54,16.55,87420.0
2015-09-24 15:45:00,16.56,16.56,16.53,16.54,42000.0,16.56,16.56,16.53,16.54,42000.0
2015-09-24 15:50:00,16.54,16.55,16.52,16.54,155610.0,16.54,16.55,16.52,16.54,155610.0
2015-09-24 15:55:00,16.53,16.57,16.53,16.53,313830.0,16.53,16.57,16.53,16.53,313830.0
2015-09-25 09:30:00,16.68,16.75,16.62,16.65,423900.0,16.68,16.75,16.62,16.65,423900.0
2015-09-25 09:35:00,16.68,16.68,16.61,16.66,44400.0,16.68,16.68,16.61,16.66,44400.0
2015-09-25 09:40:00,16.63,16.68,16.63,16.66,63945.0,16.63,16.68,16.63,16.66,63945.0
2015-09-25 09:45:00,16.64,16.72,16.64,16.72,132000.0,16.64,16.72,16.64,16.72,132000.0
2015-09-25 09:50:00,16.72,16.74,16.72,16.72,56250.0,16.72,16.74,16.72,16.72,56250.0
2015-09-25 09:55:00,16.72,16.75,16.7,16.75,45240.0,16.72,16.75,16.7,16.75,45240.0
2015-09-25 10:00:00,16.74,16.76,16.74,16.75,61050.0,16.74,16.76,16.74,16.75,61050.0
2015-09-25 10:05:00,16.74,16.75,16.73,16.74,40530.0,16.74,16.75,16.73,16.74,40530.0
2015-09-25 10:10:00,16.74,16.74,16.7,16.74,55050.0,16.74,16.74,16.7,16.74,55050.0
2015-09-25 10:15:00,16.74,16.77,16.73,16.76,178950.0,16.74,16.77,16.73,16.76,178950.0
2015-09-25 10:20:00,16.77,16.78,16.75,16.75,22500.0,16.77,16.78,16.75,16.75,22500.0
2015-09-25 10:25:00,16.74,16.78,16.74,16.78,57150.0,16.74,16.78,16.74,16.78,57150.0
2015-09-25 10:30:00,16.78,16.79,16.76,16.77,64935.0,16.78,16.79,16.76,16.77,64935.0
2015-09-25 10:35:00,16.78,16.82,16.78,16.82,39000.0,16.78,16.82,16.78,16.82,39000.0
2015-09-25 10:40:00,16.82,16.84,16.8,16.84,92565.0,16.82,16.84,16.8,16.84,92565.0
2015-09-25 10:45:00,16.84,16.87,16.83,16.86,44370.0,16.84,16.87,16.83,16.86,44370.0
2015-09-25 10:50:00,16.88,16.88,16.85,16.87,66510.0,16.88,16.88,16.85,16.87,66510.0
2015-09-25 10:55:00,16.87,16.89,16.86,16.88,83025.0,16.87,16.89,16.86,16.88,83025.0
2015-09-25 11:00:00,16.9,16.9,16.88,16.89,604020.0,16.9,16.9,16.88,16.89,604020.0
2015-09-25 11:05:00,16.87,16.88,16.86,16.87,27000.0,16.87,16.88,16.86,16.87,27000.0
2015-09-25 11:10:00,16.87,16.89,16.87,16.89,20985.0,16.87,16.89,16.87,16.89,20985.0
2015-09-25 11:15:00,16.89,16.92,16.89,16.9,50070.0,16.89,16.92,16.89,16.9,50070.0
2015-09-25 11:20:00,16.9,16.92,16.89,16.92,122850.0,16.9,16.92,16.89,16.92,122850.0
2015-09-25 11:25:00,16.92,16.94,16.92,16.93,72000.0,16.92,16.94,16.92,16.93,72000.0
2015-09-25 11:30:00,16.93,16.96,16.93,16.95,141210.0,16.93,16.96,16.93,16.95,141210.0
2015-09-25 11:35:00,16.94,16.95,16.93,16.94,105000.0,16.94,16.95,16.93,16.94,105000.0
2015-09-25 11:40:00,16.93,16.97,16.93,16.97,111510.0,16.93,16.97,16.93,16.97,111510.0
2015-09-25 11:45:00,16.98,16.98,16.96,16.96,43785.0,16.98,16.98,16.96,16.96,43785.0
2015-09-25 11:50:00,16.96,16.99,16.96,16.99,42000.0,16.96,16.99,16.96,16.99,42000.0
2015-09-25 11:55:00,16.98,17.02,16.98,17.02,33360.0,16.98,17.02,16.98,17.02,33360.0
2015-09-25 12:00:00,17.0,17.01,16.95,16.96,85860.0,17.0,17.01,16.95,16.96,85860.0
2015-09-25 12:05:00,16.96,16.97,16.95,16.95,39000.0,16.96,16.97,16.95,16.95,39000.0
2015-09-25 12:10:00,16.95,16.96,16.94,16.95,30000.0,16.95,16.96,16.94,16.95,30000.0
2015-09-25 12:15:00,16.95,16.95,16.94,16.95,12345.0,16.95,16.95,16.94,16.95,12345.0
2015-09-25 12:20:00,16.94,16.95,16.91,16.94,71010.0,16.94,16.95,16.91,16.94,71010.0
2015-09-25 12:25:00,16.95,16.95,16.93,16.93,27750.0,16.95,16.95,16.93,16.93,27750.0
2015-09-25 12:30:00,16.93,16.94,16.92,16.94,21000.0,16.93,16.94,16.92,16.94,21000.0
2015-09-25 12:35:00,16.94,16.94,16.93,16.94,33000.0,16.94,16.94,16.93,16.94,33000.0
2015-09-25 12:40:00,16.93,16.95,16.93,16.95,29010.0,16.93,16.95,16.93,16.95,29010.0
2015-09-25 12:45:00,16.95,16.97,16.95,16.96,40920.0,16.95,16.97,16.95,16.96,40920.0
2015-09-25 12:50:00,16.96,16.97,16.95,16.96,45375.0,16.96,16.97,16.95,16.96,45375.0
2015-09-25 12:55:00,16.97,16.99,16.97,16.98,58275.0,16.97,16.99,16.97,16.98,58275.0
2015-09-25 13:00:00,16.99,17.02,16.98,17.01,145950.0,16.99,17.02,16.98,17.01,145950.0
2015-09-25 13:05:00,17.01,17.03,17.01,17.01,105945.0,17.01,17.03,17.01,17.01,105945.0
2015-09-25 13:10:00,17.02,17.02,17.01,17.01,38460.0,17.02,17.02,17.01,17.01,38460.0
2015-09-25 13:15:00,17.01,17.02,16.99,16.99,73500.0,17.01,17.02,16.99,16.99,73500.0
2015-09-25 13:20:00,17.0,17.0,16.98,16.99,21000.0,17.0,17.0,16.98,16.99,21000.0
2015-09-25 13:25:00,16.99,17.0,16.98,16.99,15705.0,16.99,17.0,16.98,16.99,15705.0
2015-09-25 13:30:00,17.0,17.0,16.98,16.99,58500.0,17.0,17.0,16.98,16.99,58500.0
2015-09-25 13:35:00,16.98,16.99,16.96,16.99,55695.0,16.98,16.99,16.96,16.99,55695.0
2015-09-25 13:40:00,16.98,16.98,16.96,16.97,31500.0,16.98,16.98,16.96,16.97,31500.0
2015-09-25 13:45:00,16.97,16.99,16.97,16.99,63345.0,16.97,16.99,16.97,16.99,63345.0
2015-09-25 13:50:00,17.0,17.0,16.97,16.97,87000.0,17.0,17.0,16.97,16.97,87000.0
2015-09-25 13:55:00,16.97,16.97,16.95,16.95,21000.0,16.97,16.97,16.95,16.95,21000.0
2015-09-25 14:00:00,16.95,16.98,16.95,16.96,37605.0,16.95,16.98,16.95,16.96,37605.0
2015-09-25 14:05:00,16.97,16.98,16.96,16.96,38250.0,16.97,16.98,16.96,16.96,38250.0
2015-09-25 14:10:00,16.96,16.96,16.91,16.91,38805.0,16.96,16.96,16.91,16.91,38805.0
2015-09-25 14:15:00,16.92,16.92,16.88,16.89,68385.0,16.92,16.92,16.88,16.89,68385.0
2015-09-25 14:20:00,16.88,16.88,16.84,16.87,60525.0,16.88,16.88,16.84,16.87,60525.0
2015-09-25 14:25:00,16.86,16.87,16.83,16.83,42000.0,16.86,16.87,16.83,16.83,42000.0
2015-09-25 14:30:00,16.84,16.85,16.82,16.85,51675.0,16.84,16.85,16.82,16.85,51675.0
2015-09-25 14:35:00,16.87,16.88,16.87,16.87,39390.0,16.87,16.88,16.87,16.87,39390.0
2015-09-25 14:40:00,16.86,16.86,16.81,16.82,78540.0,16.86,16.86,16.81,16.82,78540.0
2015-09-25 14:45:00,16.81,16.83,16.79,16.79,55950.0,16.81,16.83,16.79,16.79,55950.0
2015-09-25 14:50:00,16.79,16.79,16.76,16.78,90495.0,16.79,16.79,16.76,16.78,90495.0
2015-09-25 14:55:00,16.78,16.8,16.77,16.79,78540.0,16.78,16.8,16.77,16.79,78540.0
2015-09-25 15:00:00,16.79,16.8,16.75,16.75,112500.0,16.79,16.8,16.75,16.75,112500.0
2015-09-25 15:05:00,16.75,16.75,16.7,16.71,78270.0,16.75,16.75,16.7,16.71,78270.0
2015-09-25 15:10:00,16.71,16.72,16.68,16.69,81075.0,16.71,16.72,16.68,16.69,81075.0
2015-09-25 15:15:00,16.69,16.74,16.68,16.73,132075.0,16.69,16.74,16.68,16.73,132075.0
2015-09-25 15:20:00,16.72,16.76,16.72,16.75,94500.0,16.72,16.76,16.72,16.75,94500.0
2015-09-25 15:25:00,16.76,16.78,16.74,16.77,51000.0,16.76,16.78,16.74,16.77,51000.0
2015-09-25 15:30:00,16.76,16.81,16.76,16.79,102870.0,16.76,16.81,16.76,16.79,102870.0
2015-09-25 15:35:00,16.8,16.81,16.77,16.78,54345.0,16.8,16.81,16.77,16.78,54345.0
2015-09-25 15:40:00,16.78,16.8,16.77,16.8,148995.0,16.78,16.8,16.77,16.8,148995.0
2015-09-25 15:45:00,16.79,16.83,16.79,16.82,114015.0,16.79,16.83,16.79,16.82,114015.0
2015-09-25 15:50:00,16.82,16.82,16.78,16.81,161400.0,16.82,16.82,16.78,16.81,161400.0
2015-09-25 15:55:00,16.8,16.83,16.8,16.82,629250.0,16.8,16.83,16.8,16.82,629250.0
2015-09-28 09:30:00,16.83,16.87,16.73,16.74,444060.0,16.83,16.87,16.73,16.74,444060.0
2015-09-28 09:35:00,16.74,16.78,16.7,16.77,754710.0,16.74,16.78,16.7,16.77,754710.0
2015-09-28 09:40:00,16.78,16.83,16.78,16.83,139440.0,16.78,16.83,16.78,16.83,139440.0
2015-09-28 09:45:00,16.83,16.88,16.81,16.83,543360.0,16.83,16.88,16.81,16.83,543360.0
2015-09-28 09:50:00,16.83,16.84,16.76,16.76,127950.0,16.83,16.84,16.76,16.76,127950.0
2015-09-28 09:55:00,16.76,16.8,16.76,16.77,196260.0,16.76,16.8,16.76,16.77,196260.0
2015-09-28 10:00:00,16.75,16.79,16.73,16.75,118290.0,16.75,16.79,16.73,16.75,118290.0
2015-09-28 10:05:00,16.75,16.75,16.7,16.7,155130.0,16.75,16.75,16.7,16.7,155130.0
2015-09-28 10:10:00,16.69,16.69,16.62,16.64,180780.0,16.69,16.69,16.62,16.64,180780.0
2015-09-28 10:15:00,16.62,16.67,16.62,16.67,345540.0,16.62,16.67,16.62,16.67,345540.0
2015-09-28 10:20:00,16.67,16.74,16.66,16.74,123120.0,16.67,16.74,16.66,16.74,123120.0
2015-09-28 10:25:00,16.74,16.75,16.69,16.69,191760.0,16.74,16.75,16.69,16.69,191760.0
2015-09-28 10:30:00,16.69,16.7,16.68,16.69,60840.0,16.69,16.7,16.68,16.69,60840.0
2015-09-28 10:35:00,16.68,16.68,16.64,16.64,205500.0,16.68,16.68,16.64,16.64,205500.0
2015-09-28 10:40:00,16.65,16.67,16.62,16.67,77730.0,16.65,16.67,16.62,16.67,77730.0
2015-09-28 10:45:00,16.68,16.68,16.62,16.63,114000.0,16.68,16.68,16.62,16.63,114000.0
2015-09-28 10:50:00,16.65,16.65,16.6,16.63,71430.0,16.65,16.65,16.6,16.63,71430.0
2015-09-28 10:55:00,16.64,16.66,16.62,16.66,54270.0,16.64,16.66,16.62,16.66,54270.0
2015-09-28 11:00:00,16.67,16.71,16.67,16.71,72000.0,16.67,16.71,16.67,16.71,72000.0
2015-09-28 11:05:00,16.71,16.71,16.67,16.68,92850.0,16.71,16.71,16.67,16.68,92850.0
2015-09-28 11:10:00,16.68,16.68,16.65,16.66,311280.0,16.68,16.68,16.65,16.66,311280.0
2015-09-28 11:15:00,16.66,16.68,16.64,16.64,54000.0,16.66,16.68,16.64,16.64,54000.0
2015-09-28 11:20:00,16.64,16.65,16.64,16.64,26880.0,16.64,16.65,16.64,16.64,26880.0
2015-09-28 11:25:00,16.64,16.64,16.56,16.56,96030.0,16.64,16.64,16.56,16.56,96030.0
2015-09-28 11:30:00,16.58,16.6,16.57,16.58,174600.0,16.58,16.6,16.57,16.58,174600.0
2015-09-28 11:35:00,16.59,16.59,16.55,16.56,80760.0,16.59,16.59,16.55,16.56,80760.0
2015-09-28 11:40:00,16.57,16.59,16.56,16.58,75000.0,16.57,16.59,16.56,16.58,75000.0
2015-09-28 11:45:00,16.58,16.58,16.56,16.56,78030.0,16.58,16.58,16.56,16.56,78030.0
2015-09-28 11:50:00,16.56,16.58,16.56,16.58,99000.0,16.56,16.58,16.56,16.58,99000.0
2015-09-28 11:55:00,16.58,16.59,16.54,16.54,140250.0,16.58,16.59,16.54,16.54,140250.0
2015-09-28 12:00:00,16.54,16.55,16.51,16.54,57690.0,16.54,16.55,16.51,16.54,57690.0
2015-09-28 12:05:00,16.51,16.53,16.49,16.51,143550.0,16.51,16.53,16.49,16.51,143550.0
2015-09-28 12:10:00,16.5,16.52,16.49,16.51,99900.0,16.5,16.52,16.49,16.51,99900.0
2015-09-28 12:15:00,16.53,16.54,16.51,16.53,184530.0,16.53,16.54,16.51,16.53,184530.0
2015-09-28 12:20:00,16.52,16.53,16.51,16.52,63000.0,16.52,16.53,16.51,16.52,63000.0
2015-09-28 12:25:00,16.53,16.57,16.53,16.56,60000.0,16.53,16.57,16.53,16.56,60000.0
2015-09-28 12:30:00,16.56,16.56,16.5,16.51,100230.0,16.56,16.56,16.5,16.51,100230.0
2015-09-28 12:35:00,16.52,16.52,16.51,16.52,48510.0,16.52,16.52,16.51,16.52,48510.0
2015-09-28 12:40:00,16.52,16.53,16.51,16.51,57000.0,16.52,16.53,16.51,16.51,57000.0
2015-09-28 12:45:00,16.5,16.5,16.47,16.49,162090.0,16.5,16.5,16.47,16.49,162090.0
2015-09-28 12:50:00,16.48,16.49,16.48,16.49,43080.0,16.48,16.49,16.48,16.49,43080.0
2015-09-28 12:55:00,16.47,16.5,16.47,16.47,120000.0,16.47,16.5,16.47,16.47,120000.0
2015-09-28 13:00:00,16.48,16.51,16.47,16.49,52710.0,16.48,16.51,16.47,16.49,52710.0
2015-09-28 13:05:00,16.5,16.55,16.5,16.53,78000.0,16.5,16.55,16.5,16.53,78000.0
2015-09-28 13:10:00,16.52,16.53,16.52,16.53,36000.0,16.52,16.53,16.52,16.53,36000.0
2015-09-28 13:15:00,16.52,16.53,16.49,16.5,54600.0,16.52,16.53,16.49,16.5,54600.0
2015-09-28 13:20:00,16.49,16.49,16.48,16.49,84000.0,16.49,16.49,16.48,16.49,84000.0
2015-09-28 13:25:00,16.48,16.48,16.44,16.47,109950.0,16.48,16.48,16.44,16.47,109950.0
2015-09-28 13:30:00,16.46,16.49,16.45,16.47,124320.0,16.46,16.49,16.45,16.47,124320.0
2015-09-28 13:35:00,16.48,16.5,16.45,16.49,81000.0,16.48,16.5,16.45,16.49,81000.0
2015-09-28 13:40:00,16.48,16.49,16.46,16.47,84000.0,16.48,16.49,16.46,16.47,84000.0
2015-09-28 13:45:00,16.47,16.47,16.43,16.43,63000.0,16.47,16.47,16.43,16.43,63000.0
2015-09-28 13:50:00,16.43,16.45,16.41,16.43,274230.0,16.43,16.45,16.41,16.43,274230.0
2015-09-28 13:55:00,16.43,16.44,16.41,16.42,244890.0,16.43,16.44,16.41,16.42,244890.0
2015-09-28 14:00:00,16.42,16.43,16.41,16.41,119850.0,16.42,16.43,16.41,16.41,119850.0
2015-09-28 14:05:00,16.41,16.42,16.36,16.42,191640.0,16.41,16.42,16.36,16.42,191640.0
2015-09-28 14:10:00,16.4,16.4,16.37,16.4,171750.0,16.4,16.4,16.37,16.4,171750.0
2015-09-28 14:15:00,16.39,16.4,16.34,16.37,204990.0,16.39,16.4,16.34,16.37,204990.0
2015-09-28 14:20:00,16.37,16.4,16.37,16.4,82260.0,16.37,16.4,16.37,16.4,82260.0
2015-09-28 14:25:00,16.4,16.43,16.4,16.43,60000.0,16.4,16.43,16.4,16.43,60000.0
2015-09-28 14:30:00,16.42,16.43,16.42,16.42,24150.0,16.42,16.43,16.42,16.42,24150.0
2015-09-28 14:35:00,16.42,16.43,16.41,16.42,93000.0,16.42,16.43,16.41,16.42,93000.0
2015-09-28 14:40:00,16.42,16.43,16.4,16.43,58950.0,16.42,16.43,16.4,16.43,58950.0
2015-09-28 14:45:00,16.43,16.44,16.42,16.42,177030.0,16.43,16.44,16.42,16.42,177030.0
2015-09-28 14:50:00,16.42,16.43,16.38,16.38,508920.0,16.42,16.43,16.38,16.38,508920.0
2015-09-28 14:55:00,16.39,16.41,16.38,16.4,137100.0,16.39,16.41,16.38,16.4,137100.0
2015-09-28 15:00:00,16.4,16.41,16.38,16.41,76500.0,16.4,16.41,16.38,16.41,76500.0
2015-09-28 15:05:00,16.41,16.41,16.38,16.39,137190.0,16.41,16.41,16.38,16.39,137190.0
2015-09-28 15:10:00,16.38,16.39,16.37,16.39,104310.0,16.38,16.39,16.37,16.39,104310.0
2015-09-28 15:15:00,16.4,16.4,16.38,16.39,135870.0,16.4,16.4,16.38,16.39,135870.0
2015-09-28 15:20:00,16.4,16.41,16.38,16.38,96150.0,16.4,16.41,16.38,16.38,96150.0
2015-09-28 15:25:00,16.39,16.41,16.38,16.39,169290.0,16.39,16.41,16.38,16.39,169290.0
2015-09-28 15:30:00,16.39,16.44,16.39,16.42,207930.0,16.39,16.44,16.39,16.42,207930.0
2015-09-28 15:35:00,16.43,16.45,16.4,16.42,278520.0,16.43,16.45,16.4,16.42,278520.0
2015-09-28 15:40:00,16.42,16.44,16.4,16.4,150000.0,16.42,16.44,16.4,16.4,150000.0
2015-09-28 15:45:00,16.4,16.43,16.39,16.43,210660.0,16.4,16.43,16.39,16.43,210660.0
2015-09-28 15:50:00,16.43,16.45,16.41,16.42,296970.0,16.43,16.45,16.41,16.42,296970.0
2015-09-28 15:55:00,16.42,16.43,16.37,16.39,718890.0,16.42,16.43,16.37,16.39,718890.0
2015-09-29 09:30:00,16.4,16.48,16.33,16.34,237300.0,16.4,16.48,16.33,16.34,237300.0
2015-09-29 09:35:00,16.37,16.37,16.28,16.31,97050.0,16.37,16.37,16.28,16.31,97050.0
2015-09-29 09:40:00,16.31,16.31,16.24,16.25,228600.0,16.31,16.31,16.24,16.25,228600.0
2015-09-29 09:45:00,16.24,16.25,16.18,16.18,240600.0,16.24,16.25,16.18,16.18,240600.0
2015-09-29 09:50:00,16.18,16.29,16.18,16.28,197115.0,16.18,16.29,16.18,16.28,197115.0
2015-09-29 09:55:00,16.29,16.36,16.29,16.36,131190.0,16.29,16.36,16.29,16.36,131190.0
2015-09-29 10:00:00,16.36,16.37,16.28,16.28,75645.0,16.36,16.37,16.28,16.28,75645.0
2015-09-29 10:05:00,16.3,16.32,16.26,16.26,111135.0,16.3,16.32,16.26,16.26,111135.0
2015-09-29 10:10:00,16.27,16.31,16.27,16.31,96000.0,16.27,16.31,16.27,16.31,96000.0
2015-09-29 10:15:00,16.3,16.34,16.3,16.31,107865.0,16.3,16.34,16.3,16.31,107865.0
2015-09-29 10:20:00,16.31,16.34,16.3,16.3,206250.0,16.31,16.34,16.3,16.3,206250.0
2015-09-29 10:25:00,16.3,16.38,16.3,16.35,68820.0,16.3,16.38,16.3,16.35,68820.0
2015-09-29 10:30:00,16.35,16.37,16.34,16.34,66015.0,16.35,16.37,16.34,16.34,66015.0
2015-09-29 10:35:00,16.34,16.34,16.31,16.31,52500.0,16.34,16.34,16.31,16.31,52500.0
2015-09-29 10:40:00,16.31,16.31,16.23,16.26,110010.0,16.31,16.31,16.23,16.26,110010.0
2015-09-29 10:45:00,16.26,16.29,16.26,16.26,96000.0,16.26,16.29,16.26,16.26,96000.0
2015-09-29 10:50:00,16.26,16.27,16.23,16.23,28500.0,16.26,16.27,16.23,16.23,28500.0
2015-09-29 10:55:00,16.25,16.28,16.25,16.28,72030.0,16.25,16.28,16.25,16.28,72030.0
2015-09-29 11:00:00,16.27,16.3,16.26,16.3,39000.0,16.27,16.3,16.26,16.3,39000.0
2015-09-29 11:05:00,16.29,16.29,16.27,16.28,31500.0,16.29,16.29,16.27,16.28,31500.0
2015-09-29 11:10:00,16.28,16.28,16.24,16.24,45405.0,16.28,16.28,16.24,16.24,45405.0
2015-09-29 11:15:00,16.24,16.24,16.21,16.22,54210.0,16.24,16.24,16.21,16.22,54210.0
2015-09-29 11:20:00,16.22,16.24,16.22,16.24,67980.0,16.22,16.24,16.22,16.24,67980.0
2015-09-29 11:25:00,16.23,16.27,16.22,16.25,91020.0,16.23,16.27,16.22,16.25,91020.0
2015-09-29 11:30:00,16.25,16.25,16.21,16.22,39210.0,16.25,16.25,16.21,16.22,39210.0
2015-09-29 11:35:00,16.21,16.26,16.2,16.25,64245.0,16.21,16.26,16.2,16.25,64245.0
2015-09-29 11:40:00,16.27,16.27,16.26,16.26,34245.0,16.27,16.27,16.26,16.26,34245.0
2015-09-29 11:45:00,16.25,16.3,16.24,16.3,63330.0,16.25,16.3,16.24,16.3,63330.0
2015-09-29 11:50:00,16.31,16.35,16.31,16.35,39300.0,16.31,16.35,16.31,16.35,39300.0
2015-09-29 11:55:00,16.34,16.34,16.31,16.31,28500.0,16.34,16.34,16.31,16.31,28500.0
2015-09-29 12:00:00,16.31,16.32,16.29,16.29,63210.0,16.31,16.32,16.29,16.29,63210.0
2015-09-29 12:05:00,16.3,16.31,16.27,16.28,49455.0,16.3,16.31,16.27,16.28,49455.0
2015-09-29 12:10:00,16.27,16.27,16.23,16.25,118185.0,16.27,16.27,16.23,16.25,118185.0
2015-09-29 12:15:00,16.27,16.29,16.25,16.25,111750.0,16.27,16.29,16.25,16.25,111750.0
2015-09-29 12:20:00,16.25,16.28,16.23,16.26,54750.0,16.25,16.28,16.23,16.26,54750.0
2015-09-29 12:25:00,16.27,16.29,16.27,16.29,31500.0,16.27,16.29,16.27,16.29,31500.0
2015-09-29 12:30:00,16.28,16.3,16.28,16.29,12000.0,16.28,16.3,16.28,16.29,12000.0
2015-09-29 12:35:00,16.3,16.3,16.24,16.25,82665.0,16.3,16.3,16.24,16.25,82665.0
2015-09-29 12:40:00,16.24,16.24,16.21,16.24,58470.0,16.24,16.24,16.21,16.24,58470.0
2015-09-29 12:45:00,16.24,16.24,16.22,16.22,15000.0,16.24,16.24,16.22,16.22,15000.0
2015-09-29 12:50:00,16.23,16.24,16.2,16.24,60675.0,16.23,16.24,16.2,16.24,60675.0
2015-09-29 12:55:00,16.22,16.23,16.21,16.21,43740.0,16.22,16.23,16.21,16.21,43740.0
2015-09-29 13:00:00,16.22,16.25,16.22,16.25,42360.0,16.22,16.25,16.22,16.25,42360.0
2015-09-29 13:05:00,16.25,16.28,16.25,16.28,49140.0,16.25,16.28,16.25,16.28,49140.0
2015-09-29 13:10:00,16.27,16.3,16.26,16.29,69720.0,16.27,16.3,16.26,16.29,69720.0
2015-09-29 13:15:00,16.3,16.31,16.27,16.31,60495.0,16.3,16.31,16.27,16.31,60495.0
2015-09-29 13:20:00,16.32,16.34,16.3,16.32,51525.0,16.32,16.34,16.3,16.32,51525.0
2015-09-29 13:25:00,16.32,16.36,16.31,16.36,33000.0,16.32,16.36,16.31,16.36,33000.0
2015-09-29 13:30:00,16.34,16.36,16.32,16.33,48390.0,16.34,16.36,16.32,16.33,48390.0
2015-09-29 13:35:00,16.34,16.34,16.3,16.31,31500.0,16.34,16.34,16.3,16.31,31500.0
2015-09-29 13:40:00,16.32,16.33,16.31,16.33,55230.0,16.32,16.33,16.31,16.33,55230.0
2015-09-29 13:45:00,16.34,16.34,16.32,16.32,24030.0,16.34,16.34,16.32,16.32,24030.0
2015-09-29 13:50:00,16.32,16.32,16.3,16.32,27000.0,16.32,16.32,16.3,16.32,27000.0
2015-09-29 13:55:00,16.32,16.35,16.32,16.35,43500.0,16.32,16.35,16.32,16.35,43500.0
2015-09-29 14:00:00,16.34,16.35,16.32,16.33,53205.0,16.34,16.35,16.32,16.33,53205.0
2015-09-29 14:05:00,16.33,16.34,16.3,16.34,68970.0,16.33,16.34,16.3,16.34,68970.0
2015-09-29 14:10:00,16.34,16.34,16.32,16.33,19500.0,16.34,16.34,16.32,16.33,19500.0
2015-09-29 14:15:00,16.32,16.34,16.3,16.34,127860.0,16.32,16.34,16.3,16.34,127860.0
2015-09-29 14:20:00,16.34,16.36,16.31,16.31,148500.0,16.34,16.36,16.31,16.31,148500.0
2015-09-29 14:25:00,16.32,16.35,16.31,16.35,34020.0,16.32,16.35,16.31,16.35,34020.0
2015-09-29 14:30:00,16.35,16.35,16.32,16.32,37500.0,16.35,16.35,16.32,16.32,37500.0
2015-09-29 14:35:00,16.31,16.32,16.28,16.28,51000.0,16.31,16.32,16.28,16.28,51000.0
2015-09-29 14:40:00,16.29,16.32,16.28,16.29,124170.0,16.29,16.32,16.28,16.29,124170.0
2015-09-29 14:45:00,16.29,16.32,16.29,16.29,138480.0,16.29,16.32,16.29,16.29,138480.0
2015-09-29 14:50:00,16.27,16.3,16.26,16.26,30720.0,16.27,16.3,16.26,16.26,30720.0
2015-09-29 14:55:00,16.26,16.29,16.25,16.25,33960.0,16.26,16.29,16.25,16.25,33960.0
2015-09-29 15:00:00,16.26,16.27,16.21,16.23,96720.0,16.26,16.27,16.21,16.23,96720.0
2015-09-29 15:05:00,16.24,16.25,16.23,16.24,57570.0,16.24,16.25,16.23,16.24,57570.0
2015-09-29 15:10:00,16.23,16.24,16.21,16.21,196005.0,16.23,16.24,16.21,16.21,196005.0
2015-09-29 15:15:00,16.21,16.21,16.15,16.17,225075.0,16.21,16.21,16.15,16.17,225075.0
2015-09-29 15:20:00,16.16,16.17,16.1,16.11,416310.0,16.16,16.17,16.1,16.11,416310.0
2015-09-29 15:25:00,16.12,16.13,16.08,16.08,191385.0,16.12,16.13,16.08,16.08,191385.0
2015-09-29 15:30:00,16.09,16.15,16.09,16.13,146040.0,16.09,16.15,16.09,16.13,146040.0
2015-09-29 15:35:00,16.13,16.2,16.13,16.16,191295.0,16.13,16.2,16.13,16.16,191295.0
2015-09-29 15:40:00,16.16,16.16,16.14,16.16,214905.0,16.16,16.16,16.14,16.16,214905.0
2015-09-29 15:45:00,16.16,16.19,16.12,16.19,157305.0,16.16,16.19,16.12,16.19,157305.0
2015-09-29 15:50:00,16.18,16.22,16.18,16.21,190065.0,16.18,16.22,16.18,16.21,190065.0
2015-09-29 15:55:00,16.21,16.24,16.2,16.2,438300.0,16.21,16.24,16.2,16.2,438300.0
2015-09-30 09:30:00,16.37,16.49,16.37,16.44,252870.0,16.37,16.49,16.37,16.44,252870.0
2015-09-30 09:35:00,16.43,16.54,16.43,16.51,214935.0,16.43,16.54,16.43,16.51,214935.0
2015-09-30 09:40:00,16.52,16.52,16.4,16.41,133560.0,16.52,16.52,16.4,16.41,133560.0
2015-09-30 09:45:00,16.4,16.47,16.37,16.41,362895.0,16.4,16.47,16.37,16.41,362895.0
2015-09-30 09:50:00,16.41,16.44,16.39,16.39,120450.0,16.41,16.44,16.39,16.39,120450.0
2015-09-30 09:55:00,16.41,16.41,16.32,16.32,129750.0,16.41,16.41,16.32,16.32,129750.0
2015-09-30 10:00:00,16.34,16.34,16.3,16.31,160800.0,16.34,16.34,16.3,16.31,160800.0
2015-09-30 10:05:00,16.3,16.37,16.29,16.37,78000.0,16.3,16.37,16.29,16.37,78000.0
2015-09-30 10:10:00,16.38,16.4,16.36,16.36,69000.0,16.38,16.4,16.36,16.36,69000.0
2015-09-30 10:15:00,16.36,16.38,16.36,16.37,92925.0,16.36,16.38,16.36,16.37,92925.0
2015-09-30 10:20:00,16.37,16.38,16.36,16.37,35175.0,16.37,16.38,16.36,16.37,35175.0
2015-09-30 10:25:00,16.39,16.41,16.38,16.4,60510.0,16.39,16.41,16.38,16.4,60510.0
2015-09-30 10:30:00,16.4,16.48,16.39,16.47,286290.0,16.4,16.48,16.39,16.47,286290.0
2015-09-30 10:35:00,16.46,16.5,16.46,16.47,87525.0,16.46,16.5,16.46,16.47,87525.0
2015-09-30 10:40:00,16.48,16.48,16.42,16.42,72195.0,16.48,16.48,16.42,16.42,72195.0
2015-09-30 10:45:00,16.42,16.45,16.41,16.43,60000.0,16.42,16.45,16.41,16.43,60000.0
2015-09-30 10:50:00,16.44,16.44,16.42,16.44,29130.0,16.44,16.44,16.42,16.44,29130.0
2015-09-30 10:55:00,16.44,16.44,16.42,16.43,52875.0,16.44,16.44,16.42,16.43,52875.0
2015-09-30 11:00:00,16.43,16.43,16.39,16.42,67500.0,16.43,16.43,16.39,16.42,67500.0
2015-09-30 11:05:00,16.41,16.42,16.39,16.4,12000.0,16.41,16.42,16.39,16.4,12000.0
2015-09-30 11:10:00,16.4,16.44,16.39,16.44,29235.0,16.4,16.44,16.39,16.44,29235.0
2015-09-30 11:15:00,16.43,16.45,16.42,16.45,80610.0,16.43,16.45,16.42,16.45,80610.0
2015-09-30 11:20:00,16.46,16.47,16.45,16.45,196740.0,16.46,16.47,16.45,16.45,196740.0
2015-09-30 11:25:00,16.45,16.5,16.44,16.48,67500.0,16.45,16.5,16.44,16.48,67500.0
2015-09-30 11:30:00,16.5,16.51,16.48,16.51,25500.0,16.5,16.51,16.48,16.51,25500.0
2015-09-30 11:35:00,16.52,16.52,16.47,16.47,100275.0,16.52,16.52,16.47,16.47,100275.0
2015-09-30 11:40:00,16.47,16.47,16.41,16.42,78000.0,16.47,16.47,16.41,16.42,78000.0
2015-09-30 11:45:00,16.42,16.44,16.41,16.43,130500.0,16.42,16.44,16.41,16.43,130500.0
2015-09-30 11:50:00,16.43,16.44,16.4,16.42,66780.0,16.43,16.44,16.4,16.42,66780.0
2015-09-30 11:55:00,16.41,16.45,16.4,16.44,49635.0,16.41,16.45,16.4,16.44,49635.0
2015-09-30 12:00:00,16.44,16.47,16.41,16.46,88470.0,16.44,16.47,16.41,16.46,88470.0
2015-09-30 12:05:00,16.47,16.47,16.41,16.44,95775.0,16.47,16.47,16.41,16.44,95775.0
2015-09-30 12:10:00,16.44,16.44,16.41,16.42,48000.0,16.44,16.44,16.41,16.42,48000.0
2015-09-30 12:15:00,16.42,16.45,16.41,16.42,43500.0,16.42,16.45,16.41,16.42,43500.0
2015-09-30 12:20:00,16.43,16.44,16.4,16.43,71565.0,16.43,16.44,16.4,16.43,71565.0
2015-09-30 12:25:00,16.43,16.43,16.42,16.43,42000.0,16.43,16.43,16.42,16.43,42000.0
2015-09-30 12:30:00,16.42,16.46,16.42,16.45,19500.0,16.42,16.46,16.42,16.45,19500.0
2015-09-30 12:35:00,16.46,16.46,16.44,16.44,84165.0,16.46,16.46,16.44,16.44,84165.0
2015-09-30 12:40:00,16.42,16.45,16.41,16.45,60000.0,16.42,16.45,16.41,16.45,60000.0
2015-09-30 12:45:00,16.46,16.46,16.39,16.4,101505.0,16.46,16.46,16.39,16.4,101505.0
2015-09-30 12:50:00,16.41,16.45,16.4,16.44,90150.0,16.41,16.45,16.4,16.44,90150.0
2015-09-30 12:55:00,16.45,16.47,16.44,16.47,40500.0,16.45,16.47,16.44,16.47,40500.0
2015-09-30 13:00:00,16.47,16.5,16.46,16.49,44625.0,16.47,16.5,16.46,16.49,44625.0
2015-09-30 13:05:00,16.5,16.5,16.47,16.49,78000.0,16.5,16.5,16.47,16.49,78000.0
2015-09-30 13:10:00,16.49,16.49,16.47,16.48,95250.0,16.49,16.49,16.47,16.48,95250.0
2015-09-30 13:15:00,16.46,16.53,16.46,16.52,80835.0,16.46,16.53,16.46,16.52,80835.0
2015-09-30 13:20:00,16.53,16.53,16.52,16.52,70500.0,16.53,16.53,16.52,16.52,70500.0
2015-09-30 13:25:00,16.52,16.53,16.51,16.51,42600.0,16.52,16.53,16.51,16.51,42600.0
2015-09-30 13:30:00,16.51,16.53,16.5,16.52,39000.0,16.51,16.53,16.5,16.52,39000.0
2015-09-30 13:35:00,16.51,16.53,16.51,16.53,33000.0,16.51,16.53,16.51,16.53,33000.0
2015-09-30 13:40:00,16.53,16.58,16.53,16.55,86655.0,16.53,16.58,16.53,16.55,86655.0
2015-09-30 13:45:00,16.55,16.55,16.53,16.54,63000.0,16.55,16.55,16.53,16.54,63000.0
2015-09-30 13:50:00,16.53,16.54,16.5,16.5,151995.0,16.53,16.54,16.5,16.5,151995.0
2015-09-30 13:55:00,16.51,16.52,16.49,16.5,75960.0,16.51,16.52,16.49,16.5,75960.0
2015-09-30 14:00:00,16.5,16.51,16.49,16.49,103500.0,16.5,16.51,16.49,16.49,103500.0
2015-09-30 14:05:00,16.5,16.52,16.49,16.49,49500.0,16.5,16.52,16.49,16.49,49500.0
2015-09-30 14:10:00,16.51,16.53,16.51,16.53,39450.0,16.51,16.53,16.51,16.53,39450.0
2015-09-30 14:15:00,16.53,16.56,16.53,16.56,28500.0,16.53,16.56,16.53,16.56,28500.0
2015-09-30 14:20:00,16.56,16.56,16.54,16.55,49605.0,16.56,16.56,16.54,16.55,49605.0
2015-09-30 14:25:00,16.57,16.57,16.54,16.56,46740.0,16.57,16.57,16.54,16.56,46740.0
2015-09-30 14:30:00,16.57,16.58,16.51,16.52,87270.0,16.57,16.58,16.51,16.52,87270.0
2015-09-30 14:35:00,16.52,16.54,16.51,16.54,70350.0,16.52,16.54,16.51,16.54,70350.0
2015-09-30 14:40:00,16.54,16.58,16.54,16.57,90375.0,16.54,16.58,16.54,16.57,90375.0
2015-09-30 14:45:00,16.58,16.59,16.55,16.58,151470.0,16.58,16.59,16.55,16.58,151470.0
2015-09-30 14:50:00,16.58,16.59,16.55,16.57,84915.0,16.58,16.59,16.55,16.57,84915.0
2015-09-30 14:55:00,16.57,16.58,16.55,16.57,179640.0,16.57,16.58,16.55,16.57,179640.0
2015-09-30 15:00:00,16.57,16.58,16.54,16.54,134010.0,16.57,16.58,16.54,16.54,134010.0
2015-09-30 15:05:00,16.54,16.55,16.51,16.54,122760.0,16.54,16.55,16.51,16.54,122760.0
2015-09-30 15:10:00,16.54,16.56,16.53,16.55,56205.0,16.54,16.56,16.53,16.55,56205.0
2015-09-30 15:15:00,16.54,16.56,16.53,16.56,177210.0,16.54,16.56,16.53,16.56,177210.0
2015-09-30 15:20:00,16.56,16.59,16.55,16.56,152745.0,16.56,16.59,16.55,16.56,152745.0
2015-09-30 15:25:00,16.56,16.6,16.56,16.59,96375.0,16.56,16.6,16.56,16.59,96375.0
2015-09-30 15:30:00,16.6,16.64,16.59,16.64,103980.0,16.6,16.64,16.59,16.64,103980.0
2015-09-30 15:35:00,16.63,16.63,16.6,16.61,142020.0,16.63,16.63,16.6,16.61,142020.0
2015-09-30 15:40:00,16.62,16.66,16.61,16.65,154410.0,16.62,16.66,16.61,16.65,154410.0
2015-09-30 15:45:00,16.65,16.65,16.6,16.63,193035.0,16.65,16.65,16.6,16.63,193035.0
2015-09-30 15:50:00,16.63,16.66,16.61,16.64,539325.0,16.63,16.66,16.61,16.64,539325.0
2015-09-30 15:55:00,16.64,16.7,16.63,16.65,2146755.0,16.64,16.7,16.63,16.65,2146755.0
2015-10-01 09:30:00,16.64,16.9,16.64,16.73,447840.0,16.64,16.9,16.64,16.73,447840.0
2015-10-01 09:35:00,16.71,16.73,16.58,16.6,156060.0,16.71,16.73,16.58,16.6,156060.0
2015-10-01 09:40:00,16.59,16.6,16.5,16.5,83445.0,16.59,16.6,16.5,16.5,83445.0
2015-10-01 09:45:00,16.5,16.54,16.47,16.54,190260.0,16.5,16.54,16.47,16.54,190260.0
2015-10-01 09:50:00,16.54,16.6,16.54,16.55,181260.0,16.54,16.6,16.54,16.55,181260.0
2015-10-01 09:55:00,16.57,16.57,16.5,16.5,121470.0,16.57,16.57,16.5,16.5,121470.0
2015-10-01 10:00:00,16.48,16.56,16.46,16.56,156345.0,16.48,16.56,16.46,16.56,156345.0
2015-10-01 10:05:00,16.55,16.65,16.54,16.65,138900.0,16.55,16.65,16.54,16.65,138900.0
2015-10-01 10:10:00,16.64,16.68,16.62,16.68,151605.0,16.64,16.68,16.62,16.68,151605.0
2015-10-01 10:15:00,16.68,16.73,16.68,16.7,75000.0,16.68,16.73,16.68,16.7,75000.0
2015-10-01 10:20:00,16.67,16.7,16.6,16.6,111240.0,16.67,16.7,16.6,16.6,111240.0
2015-10-01 10:25:00,16.62,16.69,16.61,16.69,158715.0,16.62,16.69,16.61,16.69,158715.0
2015-10-01 10:30:00,16.67,16.69,16.62,16.62,167130.0,16.67,16.69,16.62,16.62,167130.0
2015-10-01 10:35:00,16.6,16.63,16.58,16.61,83070.0,16.6,16.63,16.58,16.61,83070.0
2015-10-01 10:40:00,16.62,16.66,16.62,16.62,70755.0,16.62,16.66,16.62,16.62,70755.0
2015-10-01 10:45:00,16.61,16.65,16.61,16.65,59010.0,16.61,16.65,16.61,16.65,59010.0
2015-10-01 10:50:00,16.64,16.65,16.59,16.59,43785.0,16.64,16.65,16.59,16.59,43785.0
2015-10-01 10:55:00,16.6,16.64,16.6,16.6,76950.0,16.6,16.64,16.6,16.6,76950.0
2015-10-01 11:00:00,16.61,16.64,16.61,16.64,60915.0,16.61,16.64,16.61,16.64,60915.0
2015-10-01 11:05:00,16.63,16.69,16.63,16.68,89130.0,16.63,16.69,16.63,16.68,89130.0
2015-10-01 11:10:00,16.69,16.7,16.65,16.65,88935.0,16.69,16.7,16.65,16.65,88935.0
2015-10-01 11:15:00,16.66,16.67,16.64,16.65,36945.0,16.66,16.67,16.64,16.65,36945.0
2015-10-01 11:20:00,16.64,16.69,16.64,16.67,97500.0,16.64,16.69,16.64,16.67,97500.0
2015-10-01 11:25:00,16.66,16.69,16.64,16.65,103500.0,16.66,16.69,16.64,16.65,103500.0
2015-10-01 11:30:00,16.62,16.67,16.62,16.62,123420.0,16.62,16.67,16.62,16.62,123420.0
2015-10-01 11:35:00,16.63,16.65,16.6,16.62,192555.0,16.63,16.65,16.6,16.62,192555.0
2015-10-01 11:40:00,16.62,16.64,16.58,16.6,113445.0,16.62,16.64,16.58,16.6,113445.0
2015-10-01 11:45:00,16.59,16.61,16.56,16.61,75435.0,16.59,16.61,16.56,16.61,75435.0
2015-10-01 11:50:00,16.6,16.63,16.59,16.6,97500.0,16.6,16.63,16.59,16.6,97500.0
2015-10-01 11:55:00,16.59,16.6,16.57,16.6,61800.0,16.59,16.6,16.57,16.6,61800.0
2015-10-01 12:00:00,16.59,16.61,16.59,16.6,51270.0,16.59,16.61,16.59,16.6,51270.0
2015-10-01 12:05:00,16.59,16.6,16.55,16.58,91500.0,16.59,16.6,16.55,16.58,91500.0
2015-10-01 12:10:00,16.58,16.62,16.58,16.6,276750.0,16.58,16.62,16.58,16.6,276750.0
2015-10-01 12:15:00,16.6,16.6,16.57,16.6,167145.0,16.6,16.6,16.57,16.6,167145.0
2015-10-01 12:20:00,16.59,16.6,16.58,16.59,24000.0,16.59,16.6,16.58,16.59,24000.0
2015-10-01 12:25:00,16.59,16.62,16.57,16.62,128685.0,16.59,16.62,16.57,16.62,128685.0
2015-10-01 12:30:00,16.59,16.62,16.59,16.59,20250.0,16.59,16.62,16.59,16.59,20250.0
2015-10-01 12:35:00,16.6,16.63,16.59,16.63,66165.0,16.6,16.63,16.59,16.63,66165.0
2015-10-01 12:40:00,16.63,16.63,16.6,16.61,40455.0,16.63,16.63,16.6,16.61,40455.0
2015-10-01 12:45:00,16.6,16.62,16.58,16.6,39000.0,16.6,16.62,16.58,16.6,39000.0
2015-10-01 12:50:00,16.59,16.6,16.58,16.6,48000.0,16.59,16.6,16.58,16.6,48000.0
2015-10-01 12:55:00,16.6,16.62,16.59,16.59,35250.0,16.6,16.62,16.59,16.59,35250.0
2015-10-01 13:00:00,16.59,16.59,16.57,16.57,28500.0,16.59,16.59,16.57,16.57,28500.0
2015-10-01 13:05:00,16.57,16.6,16.57,16.58,31980.0,16.57,16.6,16.57,16.58,31980.0
2015-10-01 13:10:00,16.59,16.59,16.55,16.57,81000.0,16.59,16.59,16.55,16.57,81000.0
2015-10-01 13:15:00,16.56,16.6,16.56,16.6,67710.0,16.56,16.6,16.56,16.6,67710.0
2015-10-01 13:20:00,16.6,16.6,16.57,16.59,133080.0,16.6,16.6,16.57,16.59,133080.0
2015-10-01 13:25:00,16.6,16.62,16.57,16.58,54615.0,16.6,16.62,16.57,16.58,54615.0
2015-10-01 13:30:00,16.57,16.62,16.57,16.62,55890.0,16.57,16.62,16.57,16.62,55890.0
2015-10-01 13:35:00,16.61,16.66,16.61,16.64,59235.0,16.61,16.66,16.61,16.64,59235.0
2015-10-01 13:40:00,16.62,16.63,16.6,16.63,59715.0,16.62,16.63,16.6,16.63,59715.0
2015-10-01 13:45:00,16.61,16.65,16.61,16.65,33045.0,16.61,16.65,16.61,16.65,33045.0
2015-10-01 13:50:00,16.64,16.66,16.63,16.66,70350.0,16.64,16.66,16.63,16.66,70350.0
2015-10-01 13:55:00,16.66,16.69,16.66,16.68,54750.0,16.66,16.69,16.66,16.68,54750.0
2015-10-01 14:00:00,16.68,16.7,16.65,16.66,75750.0,16.68,16.7,16.65,16.66,75750.0
2015-10-01 14:05:00,16.66,16.74,16.66,16.73,51675.0,16.66,16.74,16.66,16.73,51675.0
2015-10-01 14:10:00,16.74,16.77,16.73,16.73,76290.0,16.74,16.77,16.73,16.73,76290.0
2015-10-01 14:15:00,16.74,16.76,16.71,16.72,144435.0,16.74,16.76,16.71,16.72,144435.0
2015-10-01 14:20:00,16.73,16.73,16.7,16.7,67560.0,16.73,16.73,16.7,16.7,67560.0
2015-10-01 14:25:00,16.69,16.74,16.69,16.74,62340.0,16.69,16.74,16.69,16.74,62340.0
2015-10-01 14:30:00,16.74,16.76,16.73,16.73,74670.0,16.74,16.76,16.73,16.73,74670.0
2015-10-01 14:35:00,16.72,16.75,16.72,16.75,56595.0,16.72,16.75,16.72,16.75,56595.0
2015-10-01 14:40:00,16.76,16.77,16.74,16.74,75000.0,16.76,16.77,16.74,16.74,75000.0
2015-10-01 14:45:00,16.75,16.77,16.72,16.72,145290.0,16.75,16.77,16.72,16.72,145290.0
2015-10-01 14:50:00,16.73,16.77,16.73,16.77,86820.0,16.73,16.77,16.73,16.77,86820.0
2015-10-01 14:55:00,16.76,16.79,16.76,16.77,71565.0,16.76,16.79,16.76,16.77,71565.0
2015-10-01 15:00:00,16.77,16.79,16.77,16.77,77325.0,16.77,16.79,16.77,16.77,77325.0
2015-10-01 15:05:00,16.76,16.78,16.73,16.74,111525.0,16.76,16.78,16.73,16.74,111525.0
2015-10-01 15:10:00,16.74,16.8,16.74,16.8,69840.0,16.74,16.8,16.74,16.8,69840.0
2015-10-01 15:15:00,16.8,16.8,16.77,16.78,132570.0,16.8,16.8,16.77,16.78,132570.0
2015-10-01 15:20:00,16.77,16.78,16.75,16.76,111825.0,16.77,16.78,16.75,16.76,111825.0
2015-10-01 15:25:00,16.76,16.78,16.75,16.78,64350.0,16.76,16.78,16.75,16.78,64350.0
2015-10-01 15:30:00,16.77,16.77,16.75,16.77,103005.0,16.77,16.77,16.75,16.77,103005.0
2015-10-01 15:35:00,16.76,16.76,16.71,16.73,109740.0,16.76,16.76,16.71,16.73,109740.0
2015-10-01 15:40:00,16.73,16.77,16.73,16.77,54240.0,16.73,16.77,16.73,16.77,54240.0
2015-10-01 15:45:00,16.77,16.79,16.77,16.79,191400.0,16.77,16.79,16.77,16.79,191400.0
2015-10-01 15:50:00,16.79,16.8,16.78,16.79,173325.0,16.79,16.8,16.78,16.79,173325.0
2015-10-01 15:55:00,16.79,16.82,16.77,16.79,1146435.0,16.79,16.82,16.77,16.79,1146435.0
2015-10-02 09:30:00,16.6,16.61,16.54,16.56,258540.0,16.6,16.61,16.54,16.56,258540.0
2015-10-02 09:35:00,16.55,16.64,16.52,16.61,166920.0,16.55,16.64,16.52,16.61,166920.0
2015-10-02 09:40:00,16.62,16.65,16.6,16.65,70155.0,16.62,16.65,16.6,16.65,70155.0
2015-10-02 09:45:00,16.63,16.63,16.55,16.55,54885.0,16.63,16.63,16.55,16.55,54885.0
2015-10-02 09:50:00,16.54,16.54,16.48,16.5,57375.0,16.54,16.54,16.48,16.5,57375.0
2015-10-02 09:55:00,16.51,16.52,16.48,16.52,63735.0,16.51,16.52,16.48,16.52,63735.0
2015-10-02 10:00:00,16.49,16.52,16.47,16.47,58950.0,16.49,16.52,16.47,16.47,58950.0
2015-10-02 10:05:00,16.47,16.47,16.41,16.44,123000.0,16.47,16.47,16.41,16.44,123000.0
2015-10-02 10:10:00,16.45,16.52,16.44,16.52,116250.0,16.45,16.52,16.44,16.52,116250.0
2015-10-02 10:15:00,16.5,16.56,16.5,16.51,76365.0,16.5,16.56,16.5,16.51,76365.0
2015-10-02 10:20:00,16.53,16.53,16.5,16.5,15870.0,16.53,16.53,16.5,16.5,15870.0
2015-10-02 10:25:00,16.52,16.52,16.45,16.45,134235.0,16.52,16.52,16.45,16.45,134235.0
2015-10-02 10:30:00,16.46,16.46,16.42,16.44,59250.0,16.46,16.46,16.42,16.44,59250.0
2015-10-02 10:35:00,16.45,16.5,16.44,16.5,52740.0,16.45,16.5,16.44,16.5,52740.0
2015-10-02 10:40:00,16.49,16.53,16.49,16.51,67515.0,16.49,16.53,16.49,16.51,67515.0
2015-10-02 10:45:00,16.51,16.52,16.49,16.51,48750.0,16.51,16.52,16.49,16.51,48750.0
2015-10-02 10:50:00,16.52,16.52,16.49,16.49,33000.0,16.52,16.52,16.49,16.49,33000.0
2015-10-02 10:55:00,16.5,16.53,16.5,16.53,99705.0,16.5,16.53,16.5,16.53,99705.0
2015-10-02 11:00:00,16.52,16.53,16.5,16.51,48000.0,16.52,16.53,16.5,16.51,48000.0
2015-10-02 11:05:00,16.5,16.53,16.5,16.52,44745.0,16.5,16.53,16.5,16.52,44745.0
2015-10-02 11:10:00,16.5,16.52,16.48,16.48,109800.0,16.5,16.52,16.48,16.48,109800.0
2015-10-02 11:15:00,16.48,16.48,16.45,16.46,80595.0,16.48,16.48,16.45,16.46,80595.0
2015-10-02 11:20:00,16.46,16.48,16.45,16.45,40530.0,16.46,16.48,16.45,16.45,40530.0
2015-10-02 11:25:00,16.44,16.5,16.43,16.48,113250.0,16.44,16.5,16.43,16.48,113250.0
2015-10-02 11:30:00,16.48,16.49,16.46,16.49,39000.0,16.48,16.49,16.46,16.49,39000.0
2015-10-02 11:35:00,16.48,16.51,16.47,16.49,149700.0,16.48,16.51,16.47,16.49,149700.0
2015-10-02 11:40:00,16.47,16.49,16.46,16.47,60465.0,16.47,16.49,16.46,16.47,60465.0
2015-10-02 11:45:00,16.46,16.49,16.46,16.49,28110.0,16.46,16.49,16.46,16.49,28110.0
2015-10-02 11:50:00,16.46,16.52,16.46,16.52,74250.0,16.46,16.52,16.46,16.52,74250.0
2015-10-02 11:55:00,16.51,16.53,16.49,16.5,49500.0,16.51,16.53,16.49,16.5,49500.0
2015-10-02 12:00:00,16.5,16.5,16.45,16.45,78000.0,16.5,16.5,16.45,16.45,78000.0
2015-10-02 12:05:00,16.46,16.51,16.45,16.48,73500.0,16.46,16.51,16.45,16.48,73500.0
2015-10-02 12:10:00,16.47,16.53,16.47,16.53,103200.0,16.47,16.53,16.47,16.53,103200.0
2015-10-02 12:15:00,16.53,16.56,16.52,16.56,57810.0,16.53,16.56,16.52,16.56,57810.0
2015-10-02 12:20:00,16.56,16.56,16.54,16.55,85650.0,16.56,16.56,16.54,16.55,85650.0
2015-10-02 12:25:00,16.54,16.56,16.53,16.55,87165.0,16.54,16.56,16.53,16.55,87165.0
2015-10-02 12:30:00,16.55,16.63,16.54,16.6,249330.0,16.55,16.63,16.54,16.6,249330.0
2015-10-02 12:35:00,16.59,16.61,16.58,16.61,57000.0,16.59,16.61,16.58,16.61,57000.0
2015-10-02 12:40:00,16.6,16.62,16.59,16.62,74175.0,16.6,16.62,16.59,16.62,74175.0
2015-10-02 12:45:00,16.61,16.65,16.6,16.65,50670.0,16.61,16.65,16.6,16.65,50670.0
2015-10-02 12:50:00,16.65,16.68,16.62,16.68,45000.0,16.65,16.68,16.62,16.68,45000.0
2015-10-02 12:55:00,16.67,16.69,16.65,16.66,97920.0,16.67,16.69,16.65,16.66,97920.0
2015-10-02 13:00:00,16.69,16.72,16.69,16.72,50040.0,16.69,16.72,16.69,16.72,50040.0
2015-10-02 13:05:00,16.71,16.73,16.7,16.72,59700.0,16.71,16.73,16.7,16.72,59700.0
2015-10-02 13:10:00,16.74,16.78,16.74,16.76,85005.0,16.74,16.78,16.74,16.76,85005.0
2015-10-02 13:15:00,16.78,16.78,16.75,16.76,26550.0,16.78,16.78,16.75,16.76,26550.0
2015-10-02 13:20:00,16.75,16.76,16.74,16.75,103410.0,16.75,16.76,16.74,16.75,103410.0
2015-10-02 13:25:00,16.75,16.78,16.75,16.76,36975.0,16.75,16.78,16.75,16.76,36975.0
2015-10-02 13:30:00,16.77,16.78,16.74,16.74,14910.0,16.77,16.78,16.74,16.74,14910.0
2015-10-02 13:35:00,16.74,16.75,16.71,16.71,42750.0,16.74,16.75,16.71,16.71,42750.0
2015-10-02 13:40:00,16.7,16.71,16.69,16.71,70515.0,16.7,16.71,16.69,16.71,70515.0
2015-10-02 13:45:00,16.71,16.72,16.7,16.7,33000.0,16.71,16.72,16.7,16.7,33000.0
2015-10-02 13:50:00,16.7,16.7,16.69,16.7,28845.0,16.7,16.7,16.69,16.7,28845.0
2015-10-02 13:55:00,16.67,16.69,16.67,16.67,12000.0,16.67,16.69,16.67,16.67,12000.0
2015-10-02 14:00:00,16.67,16.69,16.66,16.69,91500.0,16.67,16.69,16.66,16.69,91500.0
2015-10-02 14:05:00,16.7,16.71,16.69,16.69,130065.0,16.7,16.71,16.69,16.69,130065.0
2015-10-02 14:10:00,16.69,16.69,16.65,16.66,57750.0,16.69,16.69,16.65,16.66,57750.0
2015-10-02 14:15:00,16.66,16.67,16.64,16.67,82110.0,16.66,16.67,16.64,16.67,82110.0
2015-10-02 14:20:00,16.66,16.69,16.66,16.69,91875.0,16.66,16.69,16.66,16.69,91875.0
2015-10-02 14:25:00,16.7,16.73,16.7,16.71,27015.0,16.7,16.73,16.7,16.71,27015.0
2015-10-02 14:30:00,16.71,16.73,16.7,16.71,25560.0,16.71,16.73,16.7,16.71,25560.0
2015-10-02 14:35:00,16.7,16.73,16.7,16.73,26655.0,16.7,16.73,16.7,16.73,26655.0
2015-10-02 14:40:00,16.72,16.72,16.7,16.71,18465.0,16.72,16.72,16.7,16.71,18465.0
2015-10-02 14:45:00,16.72,16.74,16.71,16.74,145620.0,16.72,16.74,16.71,16.74,145620.0
2015-10-02 14:50:00,16.72,16.75,16.71,16.74,153060.0,16.72,16.75,16.71,16.74,153060.0
2015-10-02 14:55:00,16.73,16.74,16.71,16.72,103500.0,16.73,16.74,16.71,16.72,103500.0
2015-10-02 15:00:00,16.71,16.73,16.71,16.73,120165.0,16.71,16.73,16.71,16.73,120165.0
2015-10-02 15:05:00,16.73,16.74,16.71,16.74,81000.0,16.73,16.74,16.71,16.74,81000.0
2015-10-02 15:10:00,16.74,16.75,16.72,16.74,198900.0,16.74,16.75,16.72,16.74,198900.0
2015-10-02 15:15:00,16.74,16.77,16.74,16.75,85110.0,16.74,16.77,16.74,16.75,85110.0
2015-10-02 15:20:00,16.76,16.76,16.74,16.74,91875.0,16.76,16.76,16.74,16.74,91875.0
2015-10-02 15:25:00,16.75,16.76,16.74,16.75,95730.0,16.75,16.76,16.74,16.75,95730.0
2015-10-02 15:30:00,16.76,16.78,16.75,16.76,195105.0,16.76,16.78,16.75,16.76,195105.0
2015-10-02 15:35:00,16.77,16.79,16.76,16.76,266025.0,16.77,16.79,16.76,16.76,266025.0
2015-10-02 15:40:00,16.76,16.77,16.75,16.76,119085.0,16.76,16.77,16.75,16.76,119085.0
2015-10-02 15:45:00,16.77,16.78,16.76,16.77,152685.0,16.77,16.78,16.76,16.77,152685.0
2015-10-02 15:50:00,16.77,16.8,16.77,16.79,244650.0,16.77,16.8,16.77,16.79,244650.0
2015-10-02 15:55:00,16.79,16.83,16.77,16.81,527790.0,16.79,16.83,16.77,16.81,527790.0
2015-10-05 09:30:00,16.92,16.99,16.87,16.97,270450.0,16.92,16.99,16.87,16.97,270450.0
2015-10-05 09:35:00,16.94,17.0,16.87,16.87,306600.0,16.94,17.0,16.87,16.87,306600.0
2015-10-05 09:40:00,16.87,16.88,16.84,16.86,124650.0,16.87,16.88,16.84,16.86,124650.0
2015-10-05 09:45:00,16.88,16.94,16.88,16.93,120720.0,16.88,16.94,16.88,16.93,120720.0
2015-10-05 09:50:00,16.93,16.94,16.88,16.91,135105.0,16.93,16.94,16.88,16.91,135105.0
2015-10-05 09:55:00,16.91,16.92,16.87,16.89,43980.0,16.91,16.92,16.87,16.89,43980.0
2015-10-05 10:00:00,16.88,16.91,16.84,16.85,51360.0,16.88,16.91,16.84,16.85,51360.0
2015-10-05 10:05:00,16.85,16.85,16.84,16.84,47055.0,16.85,16.85,16.84,16.84,47055.0
2015-10-05 10:10:00,16.84,16.87,16.83,16.84,81765.0,16.84,16.87,16.83,16.84,81765.0
2015-10-05 10:15:00,16.83,16.84,16.8,16.8,53520.0,16.83,16.84,16.8,16.8,53520.0
2015-10-05 10:20:00,16.8,16.83,16.8,16.82,47235.0,16.8,16.83,16.8,16.82,47235.0
2015-10-05 10:25:00,16.83,16.83,16.77,16.78,82425.0,16.83,16.83,16.77,16.78,82425.0
2015-10-05 10:30:00,16.77,16.79,16.76,16.79,135000.0,16.77,16.79,16.76,16.79,135000.0
2015-10-05 10:35:00,16.77,16.79,16.76,16.79,61875.0,16.77,16.79,16.76,16.79,61875.0
2015-10-05 10:40:00,16.8,16.82,16.79,16.82,137430.0,16.8,16.82,16.79,16.82,137430.0
2015-10-05 10:45:00,16.82,16.84,16.81,16.84,78180.0,16.82,16.84,16.81,16.84,78180.0
2015-10-05 10:50:00,16.84,16.87,16.84,16.87,58485.0,16.84,16.87,16.84,16.87,58485.0
2015-10-05 10:55:00,16.85,16.89,16.85,16.88,187500.0,16.85,16.89,16.85,16.88,187500.0
2015-10-05 11:00:00,16.89,16.91,16.89,16.89,40650.0,16.89,16.91,16.89,16.89,40650.0
2015-10-05 11:05:00,16.89,16.91,16.87,16.91,1563750.0,16.89,16.91,16.87,16.91,1563750.0
2015-10-05 11:10:00,16.91,16.93,16.89,16.89,101625.0,16.91,16.93,16.89,16.89,101625.0
2015-10-05 11:15:00,16.89,16.89,16.84,16.84,28260.0,16.89,16.89,16.84,16.84,28260.0
2015-10-05 11:20:00,16.86,16.88,16.85,16.86,49800.0,16.86,16.88,16.85,16.86,49800.0
2015-10-05 11:25:00,16.87,16.88,16.84,16.85,19500.0,16.87,16.88,16.84,16.85,19500.0
2015-10-05 11:30:00,16.86,16.86,16.84,16.84,48045.0,16.86,16.86,16.84,16.84,48045.0
2015-10-05 11:35:00,16.85,16.85,16.83,16.83,28500.0,16.85,16.85,16.83,16.83,28500.0
2015-10-05 11:40:00,16.83,16.83,16.82,16.83,6000.0,16.83,16.83,16.82,16.83,6000.0
2015-10-05 11:45:00,16.83,16.84,16.8,16.8,92670.0,16.83,16.84,16.8,16.8,92670.0
2015-10-05 11:50:00,16.81,16.83,16.81,16.82,28470.0,16.81,16.83,16.81,16.82,28470.0
2015-10-05 11:55:00,16.82,16.85,16.81,16.85,22590.0,16.82,16.85,16.81,16.85,22590.0
2015-10-05 12:00:00,16.86,16.86,16.85,16.86,61755.0,16.86,16.86,16.85,16.86,61755.0
2015-10-05 12:05:00,16.87,16.89,16.86,16.87,93375.0,16.87,16.89,16.86,16.87,93375.0
2015-10-05 12:10:00,16.87,16.88,16.85,16.85,85500.0,16.87,16.88,16.85,16.85,85500.0
2015-10-05 12:15:00,16.86,16.88,16.86,16.88,50760.0,16.86,16.88,16.86,16.88,50760.0
2015-10-05 12:20:00,16.88,16.88,16.82,16.84,43275.0,16.88,16.88,16.82,16.84,43275.0
2015-10-05 12:25:00,16.83,16.85,16.83,16.84,172140.0,16.83,16.85,16.83,16.84,172140.0
2015-10-05 12:30:00,16.84,16.86,16.84,16.85,199485.0,16.84,16.86,16.84,16.85,199485.0
2015-10-05 12:35:00,16.84,16.84,16.82,16.83,40500.0,16.84,16.84,16.82,16.83,40500.0
2015-10-05 12:40:00,16.84,16.84,16.83,16.84,15000.0,16.84,16.84,16.83,16.84,15000.0
2015-10-05 12:45:00,16.85,16.87,16.84,16.84,91500.0,16.85,16.87,16.84,16.84,91500.0
2015-10-05 12:50:00,16.84,16.85,16.84,16.85,39090.0,16.84,16.85,16.84,16.85,39090.0
2015-10-05 12:55:00,16.83,16.84,16.82,16.83,103245.0,16.83,16.84,16.82,16.83,103245.0
2015-10-05 13:00:00,16.84,16.84,16.82,16.83,42000.0,16.84,16.84,16.82,16.83,42000.0
2015-10-05 13:05:00,16.83,16.84,16.82,16.83,84915.0,16.83,16.84,16.82,16.83,84915.0
2015-10-05 13:10:00,16.84,16.84,16.83,16.84,112500.0,16.84,16.84,16.83,16.84,112500.0
2015-10-05 13:15:00,16.84,16.87,16.84,16.85,112500.0,16.84,16.87,16.84,16.85,112500.0
2015-10-05 13:20:00,16.85,16.85,16.85,16.85,48750.0,16.85,16.85,16.85,16.85,48750.0
2015-10-05 13:25:00,16.85,16.85,16.83,16.84,116700.0,16.85,16.85,16.83,16.84,116700.0
2015-10-05 13:30:00,16.83,16.83,16.81,16.81,15000.0,16.83,16.83,16.81,16.81,15000.0
2015-10-05 13:35:00,16.82,16.84,16.81,16.84,27000.0,16.82,16.84,16.81,16.84,27000.0
2015-10-05 13:40:00,16.83,16.83,16.81,16.81,28965.0,16.83,16.83,16.81,16.81,28965.0
2015-10-05 13:45:00,16.82,16.83,16.82,16.83,36000.0,16.82,16.83,16.82,16.83,36000.0
2015-10-05 13:50:00,16.83,16.84,16.82,16.83,234315.0,16.83,16.84,16.82,16.83,234315.0
2015-10-05 13:55:00,16.84,16.85,16.83,16.84,159360.0,16.84,16.85,16.83,16.84,159360.0
2015-10-05 14:00:00,16.85,16.86,16.84,16.84,81615.0,16.85,16.86,16.84,16.84,81615.0
2015-10-05 14:05:00,16.84,16.85,16.83,16.85,57045.0,16.84,16.85,16.83,16.85,57045.0
2015-10-05 14:10:00,16.85,16.85,16.83,16.85,49500.0,16.85,16.85,16.83,16.85,49500.0
2015-10-05 14:15:00,16.84,16.85,16.84,16.85,38580.0,16.84,16.85,16.84,16.85,38580.0
2015-10-05 14:20:00,16.85,16.87,16.85,16.87,22995.0,16.85,16.87,16.85,16.87,22995.0
2015-10-05 14:25:00,16.88,16.89,16.87,16.88,211410.0,16.88,16.89,16.87,16.88,211410.0
2015-10-05 14:30:00,16.88,16.89,16.88,16.89,9000.0,16.88,16.89,16.88,16.89,9000.0
2015-10-05 14:35:00,16.9,16.91,16.89,16.9,120450.0,16.9,16.91,16.89,16.9,120450.0
2015-10-05 14:40:00,16.91,16.92,16.91,16.92,27765.0,16.91,16.92,16.91,16.92,27765.0
2015-10-05 14:45:00,16.93,16.93,16.89,16.89,48870.0,16.93,16.93,16.89,16.89,48870.0
2015-10-05 14:50:00,16.89,16.9,16.88,16.89,97170.0,16.89,16.9,16.88,16.89,97170.0
2015-10-05 14:55:00,16.89,16.91,16.89,16.91,24000.0,16.89,16.91,16.89,16.91,24000.0
2015-10-05 15:00:00,16.9,16.92,16.89,16.92,114765.0,16.9,16.92,16.89,16.92,114765.0
2015-10-05 15:05:00,16.93,16.94,16.92,16.94,101040.0,16.93,16.94,16.92,16.94,101040.0
2015-10-05 15:10:00,16.94,16.95,16.92,16.94,89280.0,16.94,16.95,16.92,16.94,89280.0
2015-10-05 15:15:00,16.94,16.94,16.93,16.94,46500.0,16.94,16.94,16.93,16.94,46500.0
2015-10-05 15:20:00,16.94,16.95,16.92,16.93,190500.0,16.94,16.95,16.92,16.93,190500.0
2015-10-05 15:25:00,16.94,16.95,16.93,16.93,269340.0,16.94,16.95,16.93,16.93,269340.0
2015-10-05 15:30:00,16.93,16.94,16.92,16.92,239085.0,16.93,16.94,16.92,16.92,239085.0
2015-10-05 15:35:00,16.93,16.93,16.92,16.93,37620.0,16.93,16.93,16.92,16.93,37620.0
2015-10-05 15:40:00,16.92,16.94,16.92,16.94,57300.0,16.92,16.94,16.92,16.94,57300.0
2015-10-05 15:45:00,16.94,16.95,16.93,16.95,120780.0,16.94,16.95,16.93,16.95,120780.0
2015-10-05 15:50:00,16.95,16.97,16.95,16.96,209460.0,16.95,16.97,16.95,16.96,209460.0
2015-10-05 15:55:00,16.96,16.98,16.94,16.95,458205.0,16.96,16.98,16.94,16.95,458205.0
2015-10-06 09:30:00,17.0,17.0,16.93,16.93,185700.0,17.0,17.0,16.93,16.93,185700.0
2015-10-06 09:35:00,16.89,16.92,16.87,16.9,509850.0,16.89,16.92,16.87,16.9,509850.0
2015-10-06 09:40:00,16.89,16.91,16.87,16.91,120000.0,16.89,16.91,16.87,16.91,120000.0
2015-10-06 09:45:00,16.91,16.96,16.9,16.96,82755.0,16.91,16.96,16.9,16.96,82755.0
2015-10-06 09:50:00,16.98,16.98,16.93,16.95,68250.0,16.98,16.98,16.93,16.95,68250.0
2015-10-06 09:55:00,16.97,16.98,16.95,16.95,42015.0,16.97,16.98,16.95,16.95,42015.0
2015-10-06 10:00:00,16.95,16.98,16.95,16.97,31500.0,16.95,16.98,16.95,16.97,31500.0
2015-10-06 10:05:00,16.97,17.0,16.95,16.98,77025.0,16.97,17.0,16.95,16.98,77025.0
2015-10-06 10:10:00,16.98,16.99,16.96,16.98,24000.0,16.98,16.99,16.96,16.98,24000.0
2015-10-06 10:15:00,16.96,16.96,16.91,16.91,52500.0,16.96,16.96,16.91,16.91,52500.0
2015-10-06 10:20:00,16.91,16.93,16.89,16.9,84135.0,16.91,16.93,16.89,16.9,84135.0
2015-10-06 10:25:00,16.91,16.92,16.88,16.88,22665.0,16.91,16.92,16.88,16.88,22665.0
2015-10-06 10:30:00,16.89,16.9,16.86,16.89,408090.0,16.89,16.9,16.86,16.89,408090.0
2015-10-06 10:35:00,16.89,16.94,16.89,16.93,222090.0,16.89,16.94,16.89,16.93,222090.0
2015-10-06 10:40:00,16.92,16.94,16.92,16.93,126105.0,16.92,16.94,16.92,16.93,126105.0
2015-10-06 10:45:00,16.93,16.95,16.92,16.92,203595.0,16.93,16.95,16.92,16.92,203595.0
2015-10-06 10:50:00,16.91,16.93,16.9,16.91,37125.0,16.91,16.93,16.9,16.91,37125.0
2015-10-06 10:55:00,16.92,16.92,16.9,16.9,36915.0,16.92,16.92,16.9,16.9,36915.0
2015-10-06 11:00:00,16.92,16.94,16.91,16.92,123225.0,16.92,16.94,16.91,16.92,123225.0
2015-10-06 11:05:00,16.92,16.93,16.9,16.92,39420.0,16.92,16.93,16.9,16.92,39420.0
2015-10-06 11:10:00,16.92,16.93,16.91,16.91,28500.0,16.92,16.93,16.91,16.91,28500.0
2015-10-06 11:15:00,16.91,16.93,16.9,16.9,308250.0,16.91,16.93,16.9,16.9,308250.0
2015-10-06 11:20:00,16.9,16.92,16.9,16.91,16500.0,16.9,16.92,16.9,16.91,16500.0
2015-10-06 11:25:00,16.91,16.92,16.89,16.9,51000.0,16.91,16.92,16.89,16.9,51000.0
2015-10-06 11:30:00,16.89,16.91,16.88,16.89,155340.0,16.89,16.91,16.88,16.89,155340.0
2015-10-06 11:35:00,16.89,16.9,16.88,16.89,44250.0,16.89,16.9,16.88,16.89,44250.0
2015-10-06 11:40:00,16.88,16.9,16.87,16.88,71100.0,16.88,16.9,16.87,16.88,71100.0
2015-10-06 11:45:00,16.87,16.9,16.87,16.89,245355.0,16.87,16.9,16.87,16.89,245355.0
2015-10-06 11:50:00,16.9,16.91,16.87,16.89,98730.0,16.9,16.91,16.87,16.89,98730.0
2015-10-06 11:55:00,16.88,16.89,16.88,16.88,30465.0,16.88,16.89,16.88,16.88,30465.0
2015-10-06 12:00:00,16.88,16.9,16.87,16.88,75000.0,16.88,16.9,16.87,16.88,75000.0
2015-10-06 12:05:00,16.87,16.9,16.87,16.9,64620.0,16.87,16.9,16.87,16.9,64620.0
2015-10-06 12:10:00,16.9,16.92,16.89,16.92,100905.0,16.9,16.92,16.89,16.92,100905.0
2015-10-06 12:15:00,16.91,16.92,16.89,16.89,180045.0,16.91,16.92,16.89,16.89,180045.0
2015-10-06 12:20:00,16.9,16.94,16.9,16.91,78255.0,16.9,16.94,16.9,16.91,78255.0
2015-10-06 12:25:00,16.92,16.92,16.89,16.89,44250.0,16.92,16.92,16.89,16.89,44250.0
2015-10-06 12:30:00,16.89,16.9,16.88,16.9,97650.0,16.89,16.9,16.88,16.9,97650.0
2015-10-06 12:35:00,16.89,16.89,16.87,16.88,33000.0,16.89,16.89,16.87,16.88,33000.0
2015-10-06 12:40:00,16.89,16.93,16.88,16.92,108465.0,16.89,16.93,16.88,16.92,108465.0
2015-10-06 12:45:00,16.92,16.95,16.92,16.94,144675.0,16.92,16.95,16.92,16.94,144675.0
2015-10-06 12:50:00,16.95,16.97,16.94,16.95,71595.0,16.95,16.97,16.94,16.95,71595.0
2015-10-06 12:55:00,16.95,16.97,16.95,16.97,57615.0,16.95,16.97,16.95,16.97,57615.0
2015-10-06 13:00:00,16.97,16.97,16.95,16.95,36000.0,16.97,16.97,16.95,16.95,36000.0
2015-10-06 13:05:00,16.96,16.96,16.94,16.95,268365.0,16.96,16.96,16.94,16.95,268365.0
2015-10-06 13:10:00,16.94,16.99,16.94,16.99,130590.0,16.94,16.99,16.94,16.99,130590.0
2015-10-06 13:15:00,17.0,17.01,16.99,17.0,132630.0,17.0,17.01,16.99,17.0,132630.0
2015-10-06 13:20:00,17.0,17.03,17.0,17.03,69435.0,17.0,17.03,17.0,17.03,69435.0
2015-10-06 13:25:00,17.03,17.07,17.03,17.04,75120.0,17.03,17.07,17.03,17.04,75120.0
2015-10-06 13:30:00,17.03,17.04,17.01,17.02,39000.0,17.03,17.04,17.01,17.02,39000.0
2015-10-06 13:35:00,17.02,17.03,16.98,16.98,52500.0,17.02,17.03,16.98,16.98,52500.0
2015-10-06 13:40:00,16.97,16.97,16.92,16.93,105225.0,16.97,16.97,16.92,16.93,105225.0
2015-10-06 13:45:00,16.94,16.94,16.91,16.91,42300.0,16.94,16.94,16.91,16.91,42300.0
2015-10-06 13:50:00,16.91,16.92,16.89,16.92,46500.0,16.91,16.92,16.89,16.92,46500.0
2015-10-06 13:55:00,16.92,16.92,16.9,16.92,54000.0,16.92,16.92,16.9,16.92,54000.0
2015-10-06 14:00:00,16.9,16.91,16.89,16.91,34920.0,16.9,16.91,16.89,16.91,34920.0
2015-10-06 14:05:00,16.9,16.92,16.89,16.89,51015.0,16.9,16.92,16.89,16.89,51015.0
2015-10-06 14:10:00,16.9,16.91,16.89,16.9,71190.0,16.9,16.91,16.89,16.9,71190.0
2015-10-06 14:15:00,16.92,16.94,16.91,16.93,24675.0,16.92,16.94,16.91,16.93,24675.0
2015-10-06 14:20:00,16.94,16.95,16.92,16.92,631500.0,16.94,16.95,16.92,16.92,631500.0
2015-10-06 14:25:00,16.92,16.93,16.9,16.93,35250.0,16.92,16.93,16.9,16.93,35250.0
2015-10-06 14:30:00,16.93,16.95,16.91,16.94,34920.0,16.93,16.95,16.91,16.94,34920.0
2015-10-06 14:35:00,16.94,16.96,16.94,16.96,33000.0,16.94,16.96,16.94,16.96,33000.0
2015-10-06 14:40:00,16.95,16.95,16.91,16.91,144225.0,16.95,16.95,16.91,16.91,144225.0
2015-10-06 14:45:00,16.91,16.93,16.91,16.92,75765.0,16.91,16.93,16.91,16.92,75765.0
2015-10-06 14:50:00,16.92,16.92,16.89,16.89,118485.0,16.92,16.92,16.89,16.89,118485.0
2015-10-06 14:55:00,16.89,16.9,16.87,16.88,40140.0,16.89,16.9,16.87,16.88,40140.0
2015-10-06 15:00:00,16.87,16.87,16.85,16.87,84120.0,16.87,16.87,16.85,16.87,84120.0
2015-10-06 15:05:00,16.88,16.88,16.86,16.88,70500.0,16.88,16.88,16.86,16.88,70500.0
2015-10-06 15:10:00,16.87,16.88,16.85,16.86,40500.0,16.87,16.88,16.85,16.86,40500.0
2015-10-06 15:15:00,16.86,16.88,16.85,16.87,194220.0,16.86,16.88,16.85,16.87,194220.0
2015-10-06 15:20:00,16.86,16.88,16.85,16.87,75075.0,16.86,16.88,16.85,16.87,75075.0
2015-10-06 15:25:00,16.87,16.88,16.85,16.87,101025.0,16.87,16.88,16.85,16.87,101025.0
2015-10-06 15:30:00,16.88,16.9,16.87,16.9,96750.0,16.88,16.9,16.87,16.9,96750.0
2015-10-06 15:35:00,16.88,16.89,16.87,16.87,82245.0,16.88,16.89,16.87,16.87,82245.0
2015-10-06 15:40:00,16.87,16.88,16.86,16.87,88200.0,16.87,16.88,16.86,16.87,88200.0
2015-10-06 15:45:00,16.86,16.9,16.86,16.88,83865.0,16.86,16.9,16.86,16.88,83865.0
2015-10-06 15:50:00,16.88,16.92,16.88,16.92,315930.0,16.88,16.92,16.88,16.92,315930.0
2015-10-06 15:55:00,16.91,16.93,16.9,16.92,984510.0,16.91,16.93,16.9,16.92,984510.0
2015-10-07 09:30:00,16.96,16.99,16.94,16.99,135405.0,16.96,16.99,16.94,16.99,135405.0
2015-10-07 09:35:00,16.94,16.96,16.83,16.91,73800.0,16.94,16.96,16.83,16.91,73800.0
2015-10-07 09:40:00,16.91,16.92,16.85,16.85,79665.0,16.91,16.92,16.85,16.85,79665.0
2015-10-07 09:45:00,16.88,16.93,16.88,16.93,50310.0,16.88,16.93,16.88,16.93,50310.0
2015-10-07 09:50:00,16.91,16.98,16.91,16.98,28530.0,16.91,16.98,16.91,16.98,28530.0
2015-10-07 09:55:00,16.97,16.97,16.97,16.97,6375.0,16.97,16.97,16.97,16.97,6375.0
2015-10-07 10:00:00,16.96,16.98,16.96,16.97,77355.0,16.96,16.98,16.96,16.97,77355.0
2015-10-07 10:05:00,16.95,16.96,16.94,16.95,53040.0,16.95,16.96,16.94,16.95,53040.0
2015-10-07 10:10:00,16.95,16.97,16.94,16.97,28500.0,16.95,16.97,16.94,16.97,28500.0
2015-10-07 10:15:00,16.97,16.98,16.96,16.96,64965.0,16.97,16.98,16.96,16.96,64965.0
2015-10-07 10:20:00,16.95,16.97,16.93,16.93,40050.0,16.95,16.97,16.93,16.93,40050.0
2015-10-07 10:25:00,16.93,16.97,16.93,16.95,57000.0,16.93,16.97,16.93,16.95,57000.0
2015-10-07 10:30:00,16.95,16.99,16.95,16.97,35715.0,16.95,16.99,16.95,16.97,35715.0
2015-10-07 10:35:00,16.97,16.98,16.94,16.94,27975.0,16.97,16.98,16.94,16.94,27975.0
2015-10-07 10:40:00,16.91,16.93,16.91,16.92,28500.0,16.91,16.93,16.91,16.92,28500.0
2015-10-07 10:45:00,16.93,16.93,16.9,16.92,21750.0,16.93,16.93,16.9,16.92,21750.0
2015-10-07 10:50:00,16.91,16.91,16.89,16.9,40800.0,16.91,16.91,16.89,16.9,40800.0
2015-10-07 10:55:00,16.9,16.91,16.89,16.89,20250.0,16.9,16.91,16.89,16.89,20250.0
2015-10-07 11:00:00,16.89,16.91,16.88,16.91,77250.0,16.89,16.91,16.88,16.91,77250.0
2015-10-07 11:05:00,16.91,16.91,16.87,16.89,22500.0,16.91,16.91,16.87,16.89,22500.0
2015-10-07 11:10:00,16.88,16.88,16.85,16.85,39000.0,16.88,16.88,16.85,16.85,39000.0
2015-10-07 11:15:00,16.85,16.85,16.83,16.83,74175.0,16.85,16.85,16.83,16.83,74175.0
2015-10-07 11:20:00,16.82,16.84,16.81,16.82,97185.0,16.82,16.84,16.81,16.82,97185.0
2015-10-07 11:25:00,16.81,16.82,16.8,16.81,33990.0,16.81,16.82,16.8,16.81,33990.0
2015-10-07 11:30:00,16.8,16.81,16.79,16.81,63150.0,16.8,16.81,16.79,16.81,63150.0
2015-10-07 11:35:00,16.81,16.82,16.8,16.81,71325.0,16.81,16.82,16.8,16.81,71325.0
2015-10-07 11:40:00,16.82,16.82,16.79,16.79,43725.0,16.82,16.82,16.79,16.79,43725.0
2015-10-07 11:45:00,16.79,16.81,16.79,16.79,24000.0,16.79,16.81,16.79,16.79,24000.0
2015-10-07 11:50:00,16.79,16.81,16.79,16.8,42180.0,16.79,16.81,16.79,16.8,42180.0
2015-10-07 11:55:00,16.8,16.81,16.77,16.78,74895.0,16.8,16.81,16.77,16.78,74895.0
2015-10-07 12:00:00,16.78,16.78,16.74,16.75,79530.0,16.78,16.78,16.74,16.75,79530.0
2015-10-07 12:05:00,16.74,16.76,16.73,16.73,119670.0,16.74,16.76,16.73,16.73,119670.0
2015-10-07 12:10:00,16.73,16.74,16.72,16.72,27000.0,16.73,16.74,16.72,16.72,27000.0
2015-10-07 12:15:00,16.72,16.78,16.72,16.78,22500.0,16.72,16.78,16.72,16.78,22500.0
2015-10-07 12:20:00,16.78,16.79,16.75,16.76,37440.0,16.78,16.79,16.75,16.76,37440.0
2015-10-07 12:25:00,16.75,16.76,16.74,16.74,27150.0,16.75,16.76,16.74,16.74,27150.0
2015-10-07 12:30:00,16.74,16.75,16.73,16.74,19500.0,16.74,16.75,16.73,16.74,19500.0
2015-10-07 12:35:00,16.74,16.76,16.73,16.73,39000.0,16.74,16.76,16.73,16.73,39000.0
2015-10-07 12:40:00,16.73,16.76,16.72,16.76,48000.0,16.73,16.76,16.72,16.76,48000.0
2015-10-07 12:45:00,16.77,16.77,16.76,16.77,27990.0,16.77,16.77,16.76,16.77,27990.0
2015-10-07 12:50:00,16.78,16.8,16.77,16.79,197865.0,16.78,16.8,16.77,16.79,197865.0
2015-10-07 12:55:00,16.8,16.8,16.77,16.77,16905.0,16.8,16.8,16.77,16.77,16905.0
2015-10-07 13:00:00,16.78,16.79,16.78,16.78,16485.0,16.78,16.79,16.78,16.78,16485.0
2015-10-07 13:05:00,16.78,16.8,16.78,16.78,43500.0,16.78,16.8,16.78,16.78,43500.0
2015-10-07 13:10:00,16.8,16.81,16.78,16.79,138150.0,16.8,16.81,16.78,16.79,138150.0
2015-10-07 13:15:00,16.8,16.8,16.77,16.77,42000.0,16.8,16.8,16.77,16.77,42000.0
2015-10-07 13:20:00,16.76,16.78,16.76,16.77,19500.0,16.76,16.78,16.76,16.77,19500.0
2015-10-07 13:25:00,16.78,16.79,16.76,16.76,23100.0,16.78,16.79,16.76,16.76,23100.0
2015-10-07 13:30:00,16.76,16.79,16.76,16.78,55620.0,16.76,16.79,16.76,16.78,55620.0
2015-10-07 13:35:00,16.79,16.79,16.77,16.77,20490.0,16.79,16.79,16.77,16.77,20490.0
2015-10-07 13:40:00,16.78,16.8,16.77,16.79,62250.0,16.78,16.8,16.77,16.79,62250.0
2015-10-07 13:45:00,16.79,16.8,16.78,16.8,46575.0,16.79,16.8,16.78,16.8,46575.0
2015-10-07 13:50:00,16.78,16.79,16.76,16.76,52500.0,16.78,16.79,16.76,16.76,52500.0
2015-10-07 13:55:00,16.77,16.78,16.75,16.75,64560.0,16.77,16.78,16.75,16.75,64560.0
2015-10-07 14:00:00,16.75,16.8,16.74,16.79,76935.0,16.75,16.8,16.74,16.79,76935.0
2015-10-07 14:05:00,16.79,16.8,16.78,16.78,82500.0,16.79,16.8,16.78,16.78,82500.0
2015-10-07 14:10:00,16.78,16.78,16.74,16.74,46800.0,16.78,16.78,16.74,16.74,46800.0
2015-10-07 14:15:00,16.76,16.76,16.74,16.74,16500.0,16.76,16.76,16.74,16.74,16500.0
2015-10-07 14:20:00,16.73,16.73,16.71,16.71,74250.0,16.73,16.73,16.71,16.71,74250.0
2015-10-07 14:25:00,16.72,16.72,16.7,16.7,88500.0,16.72,16.72,16.7,16.7,88500.0
2015-10-07 14:30:00,16.71,16.73,16.7,16.7,64320.0,16.71,16.73,16.7,16.7,64320.0
2015-10-07 14:35:00,16.71,16.72,16.69,16.7,51900.0,16.71,16.72,16.69,16.7,51900.0
2015-10-07 14:40:00,16.71,16.72,16.7,16.72,30000.0,16.71,16.72,16.7,16.72,30000.0
2015-10-07 14:45:00,16.72,16.72,16.7,16.7,156495.0,16.72,16.72,16.7,16.7,156495.0
2015-10-07 14:50:00,16.71,16.71,16.7,16.7,33585.0,16.71,16.71,16.7,16.7,33585.0
2015-10-07 14:55:00,16.71,16.72,16.7,16.71,90450.0,16.71,16.72,16.7,16.71,90450.0
2015-10-07 15:00:00,16.72,16.75,16.7,16.75,125475.0,16.72,16.75,16.7,16.75,125475.0
2015-10-07 15:05:00,16.75,16.76,16.73,16.74,61800.0,16.75,16.76,16.73,16.74,61800.0
2015-10-07 15:10:00,16.74,16.75,16.73,16.75,202725.0,16.74,16.75,16.73,16.75,202725.0
2015-10-07 15:15:00,16.75,16.79,16.74,16.77,108825.0,16.75,16.79,16.74,16.77,108825.0
2015-10-07 15:20:00,16.77,16.78,16.74,16.75,131370.0,16.77,16.78,16.74,16.75,131370.0
2015-10-07 15:25:00,16.76,16.76,16.74,16.76,92355.0,16.76,16.76,16.74,16.76,92355.0
2015-10-07 15:30:00,16.76,16.77,16.75,16.75,55545.0,16.76,16.77,16.75,16.75,55545.0
2015-10-07 15:35:00,16.77,16.77,16.73,16.73,305880.0,16.77,16.77,16.73,16.73,305880.0
2015-10-07 15:40:00,16.73,16.75,16.73,16.74,147690.0,16.73,16.75,16.73,16.74,147690.0
2015-10-07 15:45:00,16.75,16.75,16.72,16.72,117855.0,16.75,16.75,16.72,16.72,117855.0
2015-10-07 15:50:00,16.72,16.76,16.72,16.76,119250.0,16.72,16.76,16.72,16.76,119250.0
2015-10-07 15:55:00,16.77,16.79,16.76,16.79,324435.0,16.77,16.79,16.76,16.79,324435.0
2015-10-08 09:30:00,16.7,16.79,16.67,16.73,154470.0,16.7,16.79,16.67,16.73,154470.0
2015-10-08 09:35:00,16.73,16.73,16.63,16.72,117810.0,16.73,16.73,16.63,16.72,117810.0
2015-10-08 09:40:00,16.7,16.73,16.69,16.72,65700.0,16.7,16.73,16.69,16.72,65700.0
2015-10-08 09:45:00,16.71,16.77,16.71,16.77,71655.0,16.71,16.77,16.71,16.77,71655.0
2015-10-08 09:50:00,16.77,16.77,16.75,16.76,65640.0,16.77,16.77,16.75,16.76,65640.0
2015-10-08 09:55:00,16.75,16.8,16.75,16.8,51075.0,16.75,16.8,16.75,16.8,51075.0
2015-10-08 10:00:00,16.79,16.85,16.79,16.85,31155.0,16.79,16.85,16.79,16.85,31155.0
2015-10-08 10:05:00,16.83,16.84,16.8,16.83,15000.0,16.83,16.84,16.8,16.83,15000.0
2015-10-08 10:10:00,16.84,16.84,16.79,16.81,34500.0,16.84,16.84,16.79,16.81,34500.0
2015-10-08 10:15:00,16.81,16.84,16.8,16.83,33540.0,16.81,16.84,16.8,16.83,33540.0
2015-10-08 10:20:00,16.82,16.84,16.8,16.82,97425.0,16.82,16.84,16.8,16.82,97425.0
2015-10-08 10:25:00,16.83,16.85,16.82,16.82,27000.0,16.83,16.85,16.82,16.82,27000.0
2015-10-08 10:30:00,16.83,16.84,16.83,16.83,15000.0,16.83,16.84,16.83,16.83,15000.0
2015-10-08 10:35:00,16.85,16.88,16.85,16.88,49920.0,16.85,16.88,16.85,16.88,49920.0
2015-10-08 10:40:00,16.88,16.89,16.87,16.87,27000.0,16.88,16.89,16.87,16.87,27000.0
2015-10-08 10:45:00,16.89,16.9,16.89,16.89,23715.0,16.89,16.9,16.89,16.89,23715.0
2015-10-08 10:50:00,16.88,16.88,16.86,16.86,52215.0,16.88,16.88,16.86,16.86,52215.0
2015-10-08 10:55:00,16.86,16.87,16.84,16.87,9000.0,16.86,16.87,16.84,16.87,9000.0
2015-10-08 11:00:00,16.86,16.88,16.85,16.85,27000.0,16.86,16.88,16.85,16.85,27000.0
2015-10-08 11:05:00,16.84,16.84,16.82,16.82,15000.0,16.84,16.84,16.82,16.82,15000.0
2015-10-08 11:10:00,16.83,16.83,16.78,16.78,76500.0,16.83,16.83,16.78,16.78,76500.0
2015-10-08 11:15:00,16.79,16.81,16.78,16.81,63405.0,16.79,16.81,16.78,16.81,63405.0
2015-10-08 11:20:00,16.81,16.83,16.8,16.8,84000.0,16.81,16.83,16.8,16.8,84000.0
2015-10-08 11:25:00,16.81,16.82,16.81,16.82,18030.0,16.81,16.82,16.81,16.82,18030.0
2015-10-08 11:30:00,16.81,16.82,16.81,16.81,18000.0,16.81,16.82,16.81,16.81,18000.0
2015-10-08 11:35:00,16.81,16.83,16.81,16.82,56670.0,16.81,16.83,16.81,16.82,56670.0
2015-10-08 11:40:00,16.83,16.85,16.82,16.85,37500.0,16.83,16.85,16.82,16.85,37500.0
2015-10-08 11:45:00,16.85,16.86,16.84,16.86,29730.0,16.85,16.86,16.84,16.86,29730.0
2015-10-08 11:50:00,16.86,16.86,16.84,16.84,30675.0,16.86,16.86,16.84,16.84,30675.0
2015-10-08 11:55:00,16.86,16.86,16.84,16.84,13500.0,16.86,16.86,16.84,16.84,13500.0
2015-10-08 12:00:00,16.85,16.85,16.83,16.84,64500.0,16.85,16.85,16.83,16.84,64500.0
2015-10-08 12:05:00,16.84,16.84,16.82,16.82,18375.0,16.84,16.84,16.82,16.82,18375.0
2015-10-08 12:10:00,16.82,16.82,16.82,16.82,22500.0,16.82,16.82,16.82,16.82,22500.0
2015-10-08 12:15:00,16.83,16.84,16.82,16.83,82965.0,16.83,16.84,16.82,16.83,82965.0
2015-10-08 12:20:00,16.83,16.83,16.82,16.82,24630.0,16.83,16.83,16.82,16.82,24630.0
2015-10-08 12:25:00,16.82,16.82,16.77,16.77,12000.0,16.82,16.82,16.77,16.77,12000.0
2015-10-08 12:30:00,16.78,16.8,16.78,16.8,39555.0,16.78,16.8,16.78,16.8,39555.0
2015-10-08 12:35:00,16.8,16.81,16.8,16.8,39555.0,16.8,16.81,16.8,16.8,39555.0
2015-10-08 12:40:00,16.82,16.82,16.8,16.8,21000.0,16.82,16.82,16.8,16.8,21000.0
2015-10-08 12:45:00,16.79,16.81,16.76,16.76,22500.0,16.79,16.81,16.76,16.76,22500.0
2015-10-08 12:50:00,16.76,16.77,16.76,16.76,33000.0,16.76,16.77,16.76,16.76,33000.0
2015-10-08 12:55:00,16.76,16.78,16.76,16.77,30000.0,16.76,16.78,16.76,16.77,30000.0
2015-10-08 13:00:00,16.78,16.78,16.76,16.76,16500.0,16.78,16.78,16.76,16.76,16500.0
2015-10-08 13:05:00,16.77,16.77,16.75,16.75,37890.0,16.77,16.77,16.75,16.75,37890.0
2015-10-08 13:10:00,16.75,16.77,16.74,16.76,61650.0,16.75,16.77,16.74,16.76,61650.0
2015-10-08 13:15:00,16.76,16.76,16.74,16.74,158730.0,16.76,16.76,16.74,16.74,158730.0
2015-10-08 13:20:00,16.74,16.75,16.73,16.75,15000.0,16.74,16.75,16.73,16.75,15000.0
2015-10-08 13:25:00,16.77,16.77,16.75,16.76,27000.0,16.77,16.77,16.75,16.76,27000.0
2015-10-08 13:30:00,16.76,16.77,16.75,16.77,7500.0,16.76,16.77,16.75,16.77,7500.0
2015-10-08 13:35:00,16.77,16.78,16.76,16.77,18000.0,16.77,16.78,16.76,16.77,18000.0
2015-10-08 13:40:00,16.77,16.78,16.76,16.76,13560.0,16.77,16.78,16.76,16.76,13560.0
2015-10-08 13:45:00,16.78,16.79,16.78,16.78,22500.0,16.78,16.79,16.78,16.78,22500.0
2015-10-08 13:50:00,16.78,16.8,16.78,16.8,31815.0,16.78,16.8,16.78,16.8,31815.0
2015-10-08 13:55:00,16.8,16.82,16.79,16.79,24390.0,16.8,16.82,16.79,16.79,24390.0
2015-10-08 14:00:00,16.79,16.86,16.79,16.84,129135.0,16.79,16.86,16.79,16.84,129135.0
2015-10-08 14:05:00,16.83,16.83,16.79,16.82,24255.0,16.83,16.83,16.79,16.82,24255.0
2015-10-08 14:10:00,16.8,16.87,16.8,16.86,56640.0,16.8,16.87,16.8,16.86,56640.0
2015-10-08 14:15:00,16.84,16.86,16.83,16.85,21000.0,16.84,16.86,16.83,16.85,21000.0
2015-10-08 14:20:00,16.83,16.86,16.83,16.85,79500.0,16.83,16.86,16.83,16.85,79500.0
2015-10-08 14:25:00,16.85,16.86,16.83,16.86,39060.0,16.85,16.86,16.83,16.86,39060.0
2015-10-08 14:30:00,16.84,16.88,16.84,16.88,55500.0,16.84,16.88,16.84,16.88,55500.0
2015-10-08 14:35:00,16.87,16.87,16.84,16.87,25695.0,16.87,16.87,16.84,16.87,25695.0
2015-10-08 14:40:00,16.87,16.88,16.87,16.87,33000.0,16.87,16.88,16.87,16.87,33000.0
2015-10-08 14:45:00,16.87,16.87,16.85,16.86,46500.0,16.87,16.87,16.85,16.86,46500.0
2015-10-08 14:50:00,16.87,16.89,16.87,16.87,40500.0,16.87,16.89,16.87,16.87,40500.0
2015-10-08 14:55:00,16.88,16.9,16.87,16.88,31500.0,16.88,16.9,16.87,16.88,31500.0
2015-10-08 15:00:00,16.91,16.93,16.9,16.91,45000.0,16.91,16.93,16.9,16.91,45000.0
2015-10-08 15:05:00,16.91,16.92,16.91,16.92,52500.0,16.91,16.92,16.91,16.92,52500.0
2015-10-08 15:10:00,16.93,16.93,16.91,16.92,21000.0,16.93,16.93,16.91,16.92,21000.0
2015-10-08 15:15:00,16.93,16.95,16.93,16.93,37170.0,16.93,16.95,16.93,16.93,37170.0
2015-10-08 15:20:00,16.94,16.95,16.92,16.94,84390.0,16.94,16.95,16.92,16.94,84390.0
2015-10-08 15:25:00,16.94,16.94,16.91,16.93,64095.0,16.94,16.94,16.91,16.93,64095.0
2015-10-08 15:30:00,16.92,16.93,16.91,16.91,41700.0,16.92,16.93,16.91,16.91,41700.0
2015-10-08 15:35:00,16.91,16.93,16.9,16.9,65940.0,16.91,16.93,16.9,16.9,65940.0
2015-10-08 15:40:00,16.9,16.92,16.9,16.91,62715.0,16.9,16.92,16.9,16.91,62715.0
2015-10-08 15:45:00,16.92,16.93,16.91,16.91,60045.0,16.92,16.93,16.91,16.91,60045.0
2015-10-08 15:50:00,16.91,16.93,16.91,16.92,87165.0,16.91,16.93,16.91,16.92,87165.0
2015-10-08 15:55:00,16.92,16.92,16.88,16.91,678855.0,16.92,16.92,16.88,16.91,678855.0
2015-10-09 09:30:00,16.94,16.98,16.9,16.9,169110.0,16.94,16.98,16.9,16.9,169110.0
2015-10-09 09:35:00,16.88,16.89,16.85,16.89,50310.0,16.88,16.89,16.85,16.89,50310.0
2015-10-09 09:40:00,16.91,16.93,16.89,16.93,47175.0,16.91,16.93,16.89,16.93,47175.0
2015-10-09 09:45:00,16.93,16.94,16.89,16.91,131805.0,16.93,16.94,16.89,16.91,131805.0
2015-10-09 09:50:00,16.91,16.92,16.9,16.91,48885.0,16.91,16.92,16.9,16.91,48885.0
2015-10-09 09:55:00,16.9,16.9,16.85,16.87,40500.0,16.9,16.9,16.85,16.87,40500.0
2015-10-09 10:00:00,16.88,16.88,16.85,16.87,41610.0,16.88,16.88,16.85,16.87,41610.0
2015-10-09 10:05:00,16.86,16.87,16.85,16.86,25500.0,16.86,16.87,16.85,16.86,25500.0
2015-10-09 10:10:00,16.86,16.86,16.84,16.86,57885.0,16.86,16.86,16.84,16.86,57885.0
2015-10-09 10:15:00,16.85,16.86,16.84,16.85,198420.0,16.85,16.86,16.84,16.85,198420.0
2015-10-09 10:20:00,16.85,16.86,16.83,16.86,151395.0,16.85,16.86,16.83,16.86,151395.0
2015-10-09 10:25:00,16.84,16.89,16.84,16.87,249840.0,16.84,16.89,16.84,16.87,249840.0
2015-10-09 10:30:00,16.89,16.89,16.86,16.88,117870.0,16.89,16.89,16.86,16.88,117870.0
2015-10-09 10:35:00,16.89,16.92,16.89,16.89,39750.0,16.89,16.92,16.89,16.89,39750.0
2015-10-09 10:40:00,16.91,16.92,16.89,16.89,46860.0,16.91,16.92,16.89,16.89,46860.0
2015-10-09 10:45:00,16.91,16.92,16.89,16.89,49500.0,16.91,16.92,16.89,16.89,49500.0
2015-10-09 10:50:00,16.88,16.92,16.88,16.9,39150.0,16.88,16.92,16.88,16.9,39150.0
2015-10-09 10:55:00,16.89,16.92,16.89,16.91,128670.0,16.89,16.92,16.89,16.91,128670.0
2015-10-09 11:00:00,16.91,16.93,16.89,16.89,51105.0,16.91,16.93,16.89,16.89,51105.0
2015-10-09 11:05:00,16.89,16.91,16.88,16.89,44400.0,16.89,16.91,16.88,16.89,44400.0
2015-10-09 11:10:00,16.9,16.91,16.9,16.91,76500.0,16.9,16.91,16.9,16.91,76500.0
2015-10-09 11:15:00,16.9,16.93,16.9,16.93,45150.0,16.9,16.93,16.9,16.93,45150.0
2015-10-09 11:20:00,16.93,16.93,16.9,16.9,52500.0,16.93,16.93,16.9,16.9,52500.0
2015-10-09 11:25:00,16.9,16.91,16.89,16.91,31500.0,16.9,16.91,16.89,16.91,31500.0
2015-10-09 11:30:00,16.92,16.92,16.88,16.88,27000.0,16.92,16.92,16.88,16.88,27000.0
2015-10-09 11:35:00,16.87,16.87,16.86,16.86,13455.0,16.87,16.87,16.86,16.86,13455.0
2015-10-09 11:40:00,16.86,16.87,16.84,16.84,33150.0,16.86,16.87,16.84,16.84,33150.0
2015-10-09 11:45:00,16.85,16.85,16.84,16.84,8550.0,16.85,16.85,16.84,16.84,8550.0
2015-10-09 11:50:00,16.86,16.87,16.85,16.86,45870.0,16.86,16.87,16.85,16.86,45870.0
2015-10-09 11:55:00,16.87,16.9,16.87,16.87,24840.0,16.87,16.9,16.87,16.87,24840.0
2015-10-09 12:00:00,16.87,16.87,16.86,16.87,4500.0,16.87,16.87,16.86,16.87,4500.0
2015-10-09 12:05:00,16.87,16.87,16.86,16.86,9000.0,16.87,16.87,16.86,16.86,9000.0
2015-10-09 12:10:00,16.86,16.87,16.86,16.86,34125.0,16.86,16.87,16.86,16.86,34125.0
2015-10-09 12:15:00,16.87,16.9,16.86,16.89,27000.0,16.87,16.9,16.86,16.89,27000.0
2015-10-09 12:20:00,16.88,16.88,16.87,16.88,7500.0,16.88,16.88,16.87,16.88,7500.0
2015-10-09 12:25:00,16.87,16.89,16.87,16.88,6000.0,16.87,16.89,16.87,16.88,6000.0
2015-10-09 12:30:00,16.88,16.88,16.86,16.86,12000.0,16.88,16.88,16.86,16.86,12000.0
2015-10-09 12:35:00,16.88,16.88,16.86,16.86,12000.0,16.88,16.88,16.86,16.86,12000.0
2015-10-09 12:40:00,16.86,16.86,16.86,16.86,48360.0,16.86,16.86,16.86,16.86,48360.0
2015-10-09 12:45:00,16.86,16.88,16.86,16.88,36450.0,16.86,16.88,16.86,16.88,36450.0
2015-10-09 12:50:00,16.89,16.9,16.89,16.9,7500.0,16.89,16.9,16.89,16.9,7500.0
2015-10-09 12:55:00,16.9,16.9,16.88,16.88,35385.0,16.9,16.9,16.88,16.88,35385.0
2015-10-09 13:00:00,16.88,16.88,16.87,16.87,9015.0,16.88,16.88,16.87,16.87,9015.0
2015-10-09 13:05:00,16.87,16.87,16.84,16.85,74475.0,16.87,16.87,16.84,16.85,74475.0
2015-10-09 13:10:00,16.84,16.85,16.83,16.83,55050.0,16.84,16.85,16.83,16.83,55050.0
2015-10-09 13:15:00,16.84,16.85,16.83,16.85,24000.0,16.84,16.85,16.83,16.85,24000.0
2015-10-09 13:20:00,16.85,16.86,16.84,16.85,39240.0,16.85,16.86,16.84,16.85,39240.0
2015-10-09 13:25:00,16.85,16.86,16.84,16.86,16500.0,16.85,16.86,16.84,16.86,16500.0
2015-10-09 13:30:00,16.85,16.85,16.83,16.85,13500.0,16.85,16.85,16.83,16.85,13500.0
2015-10-09 13:35:00,16.85,16.87,16.84,16.86,45360.0,16.85,16.87,16.84,16.86,45360.0
2015-10-09 13:40:00,16.86,16.86,16.83,16.85,43500.0,16.86,16.86,16.83,16.85,43500.0
2015-10-09 13:45:00,16.86,16.86,16.84,16.84,16620.0,16.86,16.86,16.84,16.84,16620.0
2015-10-09 13:50:00,16.83,16.84,16.83,16.84,12375.0,16.83,16.84,16.83,16.84,12375.0
2015-10-09 13:55:00,16.85,16.86,16.83,16.85,58920.0,16.85,16.86,16.83,16.85,58920.0
2015-10-09 14:00:00,16.85,16.86,16.85,16.86,12000.0,16.85,16.86,16.85,16.86,12000.0
2015-10-09 14:05:00,16.84,16.85,16.84,16.85,14355.0,16.84,16.85,16.84,16.85,14355.0
2015-10-09 14:10:00,16.85,16.85,16.83,16.84,48285.0,16.85,16.85,16.83,16.84,48285.0
2015-10-09 14:15:00,16.83,16.84,16.83,16.83,120945.0,16.83,16.84,16.83,16.83,120945.0
2015-10-09 14:20:00,16.84,16.85,16.82,16.85,50520.0,16.84,16.85,16.82,16.85,50520.0
2015-10-09 14:25:00,16.84,16.85,16.84,16.85,25230.0,16.84,16.85,16.84,16.85,25230.0
2015-10-09 14:30:00,16.85,16.85,16.84,16.84,12300.0,16.85,16.85,16.84,16.84,12300.0
2015-10-09 14:35:00,16.84,16.86,16.84,16.86,15000.0,16.84,16.86,16.84,16.86,15000.0
2015-10-09 14:40:00,16.84,16.86,16.84,16.85,32250.0,16.84,16.86,16.84,16.85,32250.0
2015-10-09 14:45:00,16.85,16.86,16.84,16.86,16500.0,16.85,16.86,16.84,16.86,16500.0
2015-10-09 14:50:00,16.86,16.87,16.86,16.86,150525.0,16.86,16.87,16.86,16.86,150525.0
2015-10-09 14:55:00,16.86,16.89,16.86,16.89,33000.0,16.86,16.89,16.86,16.89,33000.0
2015-10-09 15:00:00,16.89,16.89,16.86,16.88,38610.0,16.89,16.89,16.86,16.88,38610.0
2015-10-09 15:05:00,16.87,16.88,16.87,16.88,30990.0,16.87,16.88,16.87,16.88,30990.0
2015-10-09 15:10:00,16.89,16.89,16.86,16.87,60090.0,16.89,16.89,16.86,16.87,60090.0
2015-10-09 15:15:00,16.87,16.88,16.85,16.85,196275.0,16.87,16.88,16.85,16.85,196275.0
2015-10-09 15:20:00,16.86,16.87,16.86,16.86,79065.0,16.86,16.87,16.86,16.86,79065.0
2015-10-09 15:25:00,16.87,16.87,16.85,16.85,58500.0,16.87,16.87,16.85,16.85,58500.0
2015-10-09 15:30:00,16.86,16.88,16.86,16.87,110370.0,16.86,16.88,16.86,16.87,110370.0
2015-10-09 15:35:00,16.87,16.88,16.86,16.87,48000.0,16.87,16.88,16.86,16.87,48000.0
2015-10-09 15:40:00,16.87,16.9,16.87,16.9,67590.0,16.87,16.9,16.87,16.9,67590.0
2015-10-09 15:45:00,16.9,16.9,16.88,16.88,129780.0,16.9,16.9,16.88,16.88,129780.0
2015-10-09 15:50:00,16.89,16.9,16.89,16.89,120855.0,16.89,16.9,16.89,16.89,120855.0
2015-10-09 15:55:00,16.9,16.92,16.89,16.91,235230.0,16.9,16.92,16.89,16.91,235230.0
2015-10-12 09:30:00,16.98,16.99,16.89,16.89,243960.0,16.98,16.99,16.89,16.89,243960.0
2015-10-12 09:35:00,16.9,16.93,16.85,16.93,120960.0,16.9,16.93,16.85,16.93,120960.0
2015-10-12 09:40:00,16.93,16.97,16.91,16.91,149670.0,16.93,16.97,16.91,16.91,149670.0
2015-10-12 09:45:00,16.92,16.97,16.92,16.97,67875.0,16.92,16.97,16.92,16.97,67875.0
2015-10-12 09:50:00,16.97,16.97,16.92,16.94,61050.0,16.97,16.97,16.92,16.94,61050.0
2015-10-12 09:55:00,16.93,16.95,16.93,16.95,27045.0,16.93,16.95,16.93,16.95,27045.0
2015-10-12 10:00:00,16.95,16.97,16.9,16.95,51900.0,16.95,16.97,16.9,16.95,51900.0
2015-10-12 10:05:00,16.96,16.96,16.94,16.94,21000.0,16.96,16.96,16.94,16.94,21000.0
2015-10-12 10:10:00,16.95,16.98,16.95,16.97,27120.0,16.95,16.98,16.95,16.97,27120.0
2015-10-12 10:15:00,16.97,16.97,16.95,16.97,41880.0,16.97,16.97,16.95,16.97,41880.0
2015-10-12 10:20:00,16.97,17.0,16.97,16.99,21000.0,16.97,17.0,16.97,16.99,21000.0
2015-10-12 10:25:00,16.98,17.01,16.98,17.01,18795.0,16.98,17.01,16.98,17.01,18795.0
2015-10-12 10:30:00,17.02,17.04,17.02,17.02,60210.0,17.02,17.04,17.02,17.02,60210.0
2015-10-12 10:35:00,17.03,17.04,17.03,17.04,11565.0,17.03,17.04,17.03,17.04,11565.0
2015-10-12 10:40:00,17.03,17.04,17.02,17.03,21330.0,17.03,17.04,17.02,17.03,21330.0
2015-10-12 10:45:00,17.03,17.05,17.02,17.05,36810.0,17.03,17.05,17.02,17.05,36810.0
2015-10-12 10:50:00,17.06,17.1,17.06,17.1,188355.0,17.06,17.1,17.06,17.1,188355.0
2015-10-12 10:55:00,17.1,17.1,17.08,17.09,26925.0,17.1,17.1,17.08,17.09,26925.0
2015-10-12 11:00:00,17.08,17.11,17.08,17.1,41025.0,17.08,17.11,17.08,17.1,41025.0
2015-10-12 11:05:00,17.09,17.12,17.09,17.12,137085.0,17.09,17.12,17.09,17.12,137085.0
2015-10-12 11:10:00,17.13,17.16,17.13,17.15,52395.0,17.13,17.16,17.13,17.15,52395.0
2015-10-12 11:15:00,17.17,17.17,17.14,17.15,46500.0,17.17,17.17,17.14,17.15,46500.0
2015-10-12 11:20:00,17.15,17.15,17.14,17.15,16500.0,17.15,17.15,17.14,17.15,16500.0
2015-10-12 11:25:00,17.14,17.17,17.14,17.17,18000.0,17.14,17.17,17.14,17.17,18000.0
2015-10-12 11:30:00,17.16,17.18,17.16,17.17,9000.0,17.16,17.18,17.16,17.17,9000.0
2015-10-12 11:35:00,17.17,17.18,17.16,17.17,50100.0,17.17,17.18,17.16,17.17,50100.0
2015-10-12 11:40:00,17.16,17.18,17.14,17.17,42750.0,17.16,17.18,17.14,17.17,42750.0
2015-10-12 11:45:00,17.17,17.17,17.16,17.17,9000.0,17.17,17.17,17.16,17.17,9000.0
2015-10-12 11:50:00,17.17,17.18,17.17,17.18,27000.0,17.17,17.18,17.17,17.18,27000.0
2015-10-12 11:55:00,17.19,17.26,17.19,17.22,183405.0,17.19,17.26,17.19,17.22,183405.0
2015-10-12 12:00:00,17.23,17.26,17.21,17.26,192195.0,17.23,17.26,17.21,17.26,192195.0
2015-10-12 12:05:00,17.24,17.24,17.23,17.23,23625.0,17.24,17.24,17.23,17.23,23625.0
2015-10-12 12:10:00,17.24,17.25,17.23,17.24,60735.0,17.24,17.25,17.23,17.24,60735.0
2015-10-12 12:15:00,17.24,17.25,17.24,17.24,47235.0,17.24,17.25,17.24,17.24,47235.0
2015-10-12 12:20:00,17.25,17.25,17.2,17.22,76800.0,17.25,17.25,17.2,17.22,76800.0
2015-10-12 12:25:00,17.23,17.23,17.21,17.23,16590.0,17.23,17.23,17.21,17.23,16590.0
2015-10-12 12:30:00,17.21,17.22,17.2,17.2,6000.0,17.21,17.22,17.2,17.2,6000.0
2015-10-12 12:35:00,17.21,17.22,17.19,17.2,29265.0,17.21,17.22,17.19,17.2,29265.0
2015-10-12 12:40:00,17.2,17.2,17.17,17.19,34500.0,17.2,17.2,17.17,17.19,34500.0
2015-10-12 12:45:00,17.19,17.19,17.16,17.17,43590.0,17.19,17.19,17.16,17.17,43590.0
2015-10-12 12:50:00,17.16,17.18,17.16,17.17,11235.0,17.16,17.18,17.16,17.17,11235.0
2015-10-12 12:55:00,17.17,17.19,17.17,17.17,35475.0,17.17,17.19,17.17,17.17,35475.0
2015-10-12 13:00:00,17.18,17.18,17.15,17.15,22455.0,17.18,17.18,17.15,17.15,22455.0
2015-10-12 13:05:00,17.15,17.16,17.15,17.16,20235.0,17.15,17.16,17.15,17.16,20235.0
2015-10-12 13:10:00,17.15,17.17,17.15,17.16,35805.0,17.15,17.17,17.15,17.16,35805.0
2015-10-12 13:15:00,17.18,17.18,17.18,17.18,16500.0,17.18,17.18,17.18,17.18,16500.0
2015-10-12 13:20:00,17.19,17.21,17.19,17.21,73245.0,17.19,17.21,17.19,17.21,73245.0
2015-10-12 13:25:00,17.2,17.22,17.2,17.21,10500.0,17.2,17.22,17.2,17.21,10500.0
2015-10-12 13:30:00,17.21,17.22,17.19,17.22,130095.0,17.21,17.22,17.19,17.22,130095.0
2015-10-12 13:35:00,17.22,17.22,17.21,17.21,3000.0,17.22,17.22,17.21,17.21,3000.0
2015-10-12 13:40:00,17.22,17.22,17.2,17.21,21000.0,17.22,17.22,17.2,17.21,21000.0
2015-10-12 13:45:00,17.21,17.23,17.21,17.22,12750.0,17.21,17.23,17.21,17.22,12750.0
2015-10-12 13:50:00,17.22,17.23,17.21,17.21,39345.0,17.22,17.23,17.21,17.21,39345.0
2015-10-12 13:55:00,17.21,17.22,17.2,17.22,37500.0,17.21,17.22,17.2,17.22,37500.0
2015-10-12 14:00:00,17.2,17.22,17.2,17.2,19590.0,17.2,17.22,17.2,17.2,19590.0
2015-10-12 14:05:00,17.19,17.2,17.18,17.18,25500.0,17.19,17.2,17.18,17.18,25500.0
2015-10-12 14:10:00,17.18,17.18,17.17,17.18,9000.0,17.18,17.18,17.17,17.18,9000.0
2015-10-12 14:15:00,17.18,17.18,17.17,17.18,97950.0,17.18,17.18,17.17,17.18,97950.0
2015-10-12 14:20:00,17.18,17.18,17.17,17.17,27270.0,17.18,17.18,17.17,17.17,27270.0
2015-10-12 14:25:00,17.18,17.18,17.17,17.17,22875.0,17.18,17.18,17.17,17.17,22875.0
2015-10-12 14:30:00,17.18,17.18,17.17,17.17,4500.0,17.18,17.18,17.17,17.17,4500.0
2015-10-12 14:35:00,17.18,17.19,17.17,17.17,87915.0,17.18,17.19,17.17,17.17,87915.0
2015-10-12 14:40:00,17.17,17.17,17.16,17.17,20250.0,17.17,17.17,17.16,17.17,20250.0
2015-10-12 14:45:00,17.16,17.18,17.16,17.17,212235.0,17.16,17.18,17.16,17.17,212235.0
2015-10-12 14:50:00,17.17,17.18,17.17,17.18,29340.0,17.17,17.18,17.17,17.18,29340.0
2015-10-12 14:55:00,17.17,17.18,17.16,17.18,33840.0,17.17,17.18,17.16,17.18,33840.0
2015-10-12 15:00:00,17.19,17.19,17.16,17.16,19500.0,17.19,17.19,17.16,17.16,19500.0
2015-10-12 15:05:00,17.16,17.17,17.15,17.17,61875.0,17.16,17.17,17.15,17.17,61875.0
2015-10-12 15:10:00,17.17,17.17,17.17,17.17,12000.0,17.17,17.17,17.17,17.17,12000.0
2015-10-12 15:15:00,17.16,17.17,17.14,17.16,57750.0,17.16,17.17,17.14,17.16,57750.0
2015-10-12 15:20:00,17.15,17.16,17.15,17.15,27840.0,17.15,17.16,17.15,17.15,27840.0
2015-10-12 15:25:00,17.15,17.16,17.14,17.15,40950.0,17.15,17.16,17.14,17.15,40950.0
2015-10-12 15:30:00,17.14,17.16,17.13,17.15,58260.0,17.14,17.16,17.13,17.15,58260.0
2015-10-12 15:35:00,17.15,17.15,17.14,17.14,36825.0,17.15,17.15,17.14,17.14,36825.0
2015-10-12 15:40:00,17.14,17.15,17.13,17.15,45000.0,17.14,17.15,17.13,17.15,45000.0
2015-10-12 15:45:00,17.14,17.15,17.13,17.14,53115.0,17.14,17.15,17.13,17.14,53115.0
2015-10-12 15:50:00,17.15,17.15,17.13,17.13,412065.0,17.15,17.15,17.13,17.13,412065.0
2015-10-12 15:55:00,17.13,17.14,17.12,17.14,310170.0,17.13,17.14,17.12,17.14,310170.0
2015-10-13 09:30:00,17.1,17.13,17.06,17.06,197760.0,17.1,17.13,17.06,17.06,197760.0
2015-10-13 09:35:00,17.07,17.1,17.07,17.07,57795.0,17.07,17.1,17.07,17.07,57795.0
2015-10-13 09:40:00,17.09,17.15,17.08,17.13,37500.0,17.09,17.15,17.08,17.13,37500.0
2015-10-13 09:45:00,17.13,17.13,17.08,17.09,74250.0,17.13,17.13,17.08,17.09,74250.0
2015-10-13 09:50:00,17.08,17.12,17.08,17.1,81225.0,17.08,17.12,17.08,17.1,81225.0
2015-10-13 09:55:00,17.09,17.1,17.07,17.09,66315.0,17.09,17.1,17.07,17.09,66315.0
2015-10-13 10:00:00,17.11,17.11,17.07,17.07,177450.0,17.11,17.11,17.07,17.07,177450.0
2015-10-13 10:05:00,17.05,17.05,17.03,17.03,19500.0,17.05,17.05,17.03,17.03,19500.0
2015-10-13 10:10:00,17.03,17.05,17.0,17.0,107295.0,17.03,17.05,17.0,17.0,107295.0
2015-10-13 10:15:00,17.01,17.01,16.98,16.99,103305.0,17.01,17.01,16.98,16.99,103305.0
2015-10-13 10:20:00,16.99,17.0,16.97,16.97,199860.0,16.99,17.0,16.97,16.97,199860.0
2015-10-13 10:25:00,16.98,16.99,16.97,16.98,368640.0,16.98,16.99,16.97,16.98,368640.0
2015-10-13 10:30:00,16.98,16.98,16.96,16.98,41580.0,16.98,16.98,16.96,16.98,41580.0
2015-10-13 10:35:00,16.97,16.97,16.95,16.96,121875.0,16.97,16.97,16.95,16.96,121875.0
2015-10-13 10:40:00,16.95,16.95,16.92,16.93,102000.0,16.95,16.95,16.92,16.93,102000.0
2015-10-13 10:45:00,16.94,16.94,16.92,16.92,15000.0,16.94,16.94,16.92,16.92,15000.0
2015-10-13 10:50:00,16.92,16.92,16.91,16.91,121425.0,16.92,16.92,16.91,16.91,121425.0
2015-10-13 10:55:00,16.91,16.96,16.91,16.95,49665.0,16.91,16.96,16.91,16.95,49665.0
2015-10-13 11:00:00,16.96,16.96,16.95,16.95,40500.0,16.96,16.96,16.95,16.95,40500.0
2015-10-13 11:05:00,16.96,16.96,16.95,16.95,49500.0,16.96,16.96,16.95,16.95,49500.0
2015-10-13 11:10:00,16.95,16.95,16.93,16.94,40050.0,16.95,16.95,16.93,16.94,40050.0
2015-10-13 11:15:00,16.94,16.94,16.92,16.92,59850.0,16.94,16.94,16.92,16.92,59850.0
2015-10-13 11:20:00,16.91,16.93,16.91,16.91,58500.0,16.91,16.93,16.91,16.91,58500.0
2015-10-13 11:25:00,16.92,16.92,16.89,16.9,54240.0,16.92,16.92,16.89,16.9,54240.0
2015-10-13 11:30:00,16.91,16.91,16.9,16.9,7500.0,16.91,16.91,16.9,16.9,7500.0
2015-10-13 11:35:00,16.9,16.9,16.88,16.89,55785.0,16.9,16.9,16.88,16.89,55785.0
2015-10-13 11:40:00,16.9,16.9,16.88,16.89,54315.0,16.9,16.9,16.88,16.89,54315.0
2015-10-13 11:45:00,16.9,16.9,16.88,16.89,67050.0,16.9,16.9,16.88,16.89,67050.0
2015-10-13 11:50:00,16.88,16.88,16.87,16.88,50190.0,16.88,16.88,16.87,16.88,50190.0
2015-10-13 11:55:00,16.88,16.88,16.87,16.87,103140.0,16.88,16.88,16.87,16.87,103140.0
2015-10-13 12:00:00,16.88,16.91,16.88,16.9,31500.0,16.88,16.91,16.88,16.9,31500.0
2015-10-13 12:05:00,16.9,16.92,16.9,16.91,19965.0,16.9,16.92,16.9,16.91,19965.0
2015-10-13 12:10:00,16.9,16.91,16.88,16.88,19770.0,16.9,16.91,16.88,16.88,19770.0
2015-10-13 12:15:00,16.89,16.89,16.88,16.88,19500.0,16.89,16.89,16.88,16.88,19500.0
2015-10-13 12:20:00,16.88,16.88,16.85,16.86,46185.0,16.88,16.88,16.85,16.86,46185.0
2015-10-13 12:25:00,16.86,16.86,16.85,16.85,18000.0,16.86,16.86,16.85,16.85,18000.0
2015-10-13 12:30:00,16.85,16.86,16.85,16.86,49470.0,16.85,16.86,16.85,16.86,49470.0
2015-10-13 12:35:00,16.85,16.86,16.85,16.86,9000.0,16.85,16.86,16.85,16.86,9000.0
2015-10-13 12:40:00,16.85,16.87,16.85,16.86,57195.0,16.85,16.87,16.85,16.86,57195.0
2015-10-13 12:45:00,16.86,16.86,16.85,16.85,20625.0,16.86,16.86,16.85,16.85,20625.0
2015-10-13 12:50:00,16.85,16.85,16.83,16.84,43275.0,16.85,16.85,16.83,16.84,43275.0
2015-10-13 12:55:00,16.84,16.84,16.83,16.83,99705.0,16.84,16.84,16.83,16.83,99705.0
2015-10-13 13:00:00,16.83,16.83,16.8,16.8,94245.0,16.83,16.83,16.8,16.8,94245.0
2015-10-13 13:05:00,16.79,16.79,16.77,16.78,27900.0,16.79,16.79,16.77,16.78,27900.0
2015-10-13 13:10:00,16.78,16.78,16.77,16.77,34230.0,16.78,16.78,16.77,16.77,34230.0
2015-10-13 13:15:00,16.78,16.8,16.78,16.8,18000.0,16.78,16.8,16.78,16.8,18000.0
2015-10-13 13:20:00,16.79,16.79,16.77,16.77,30000.0,16.79,16.79,16.77,16.77,30000.0
2015-10-13 13:25:00,16.77,16.78,16.77,16.77,24000.0,16.77,16.78,16.77,16.77,24000.0
2015-10-13 13:30:00,16.77,16.78,16.77,16.77,38025.0,16.77,16.78,16.77,16.77,38025.0
2015-10-13 13:35:00,16.77,16.77,16.75,16.77,120435.0,16.77,16.77,16.75,16.77,120435.0
2015-10-13 13:40:00,16.76,16.78,16.76,16.78,31500.0,16.76,16.78,16.76,16.78,31500.0
2015-10-13 13:45:00,16.77,16.8,16.77,16.8,133395.0,16.77,16.8,16.77,16.8,133395.0
2015-10-13 13:50:00,16.8,16.8,16.78,16.78,52875.0,16.8,16.8,16.78,16.78,52875.0
2015-10-13 13:55:00,16.78,16.79,16.77,16.77,18000.0,16.78,16.79,16.77,16.77,18000.0
2015-10-13 14:00:00,16.77,16.78,16.77,16.78,51000.0,16.77,16.78,16.77,16.78,51000.0
2015-10-13 14:05:00,16.78,16.78,16.77,16.77,52845.0,16.78,16.78,16.77,16.77,52845.0
2015-10-13 14:10:00,16.77,16.77,16.76,16.76,161520.0,16.77,16.77,16.76,16.76,161520.0
2015-10-13 14:15:00,16.77,16.77,16.76,16.76,10500.0,16.77,16.77,16.76,16.76,10500.0
2015-10-13 14:20:00,16.76,16.77,16.76,16.76,114660.0,16.76,16.77,16.76,16.76,114660.0
2015-10-13 14:25:00,16.76,16.76,16.75,16.76,13500.0,16.76,16.76,16.75,16.76,13500.0
2015-10-13 14:30:00,16.75,16.76,16.75,16.75,124740.0,16.75,16.76,16.75,16.75,124740.0
2015-10-13 14:35:00,16.76,16.76,16.74,16.74,134265.0,16.76,16.76,16.74,16.74,134265.0
2015-10-13 14:40:00,16.75,16.75,16.74,16.74,43425.0,16.75,16.75,16.74,16.74,43425.0
2015-10-13 14:45:00,16.75,16.78,16.74,16.77,87690.0,16.75,16.78,16.74,16.77,87690.0
2015-10-13 14:50:00,16.78,16.79,16.77,16.79,42330.0,16.78,16.79,16.77,16.79,42330.0
2015-10-13 14:55:00,16.79,16.81,16.79,16.8,37170.0,16.79,16.81,16.79,16.8,37170.0
2015-10-13 15:00:00,16.8,16.82,16.79,16.81,76365.0,16.8,16.82,16.79,16.81,76365.0
2015-10-13 15:05:00,16.81,16.81,16.8,16.8,55500.0,16.81,16.81,16.8,16.8,55500.0
2015-10-13 15:10:00,16.8,16.81,16.78,16.78,63585.0,16.8,16.81,16.78,16.78,63585.0
2015-10-13 15:15:00,16.78,16.79,16.77,16.77,62640.0,16.78,16.79,16.77,16.77,62640.0
2015-10-13 15:20:00,16.77,16.77,16.75,16.76,110220.0,16.77,16.77,16.75,16.76,110220.0
2015-10-13 15:25:00,16.76,16.77,16.75,16.76,108525.0,16.76,16.77,16.75,16.76,108525.0
2015-10-13 15:30:00,16.76,16.77,16.76,16.76,96390.0,16.76,16.77,16.76,16.76,96390.0
2015-10-13 15:35:00,16.76,16.76,16.75,16.76,69000.0,16.76,16.76,16.75,16.76,69000.0
2015-10-13 15:40:00,16.76,16.76,16.74,16.74,83130.0,16.76,16.76,16.74,16.74,83130.0
2015-10-13 15:45:00,16.74,16.77,16.74,16.76,104385.0,16.74,16.77,16.74,16.76,104385.0
2015-10-13 15:50:00,16.77,16.78,16.75,16.76,162300.0,16.77,16.78,16.75,16.76,162300.0
2015-10-13 15:55:00,16.76,16.77,16.75,16.76,503535.0,16.76,16.77,16.75,16.76,503535.0
2015-10-14 09:30:00,16.82,16.83,16.76,16.79,145740.0,16.82,16.83,16.76,16.79,145740.0
2015-10-14 09:35:00,16.75,16.78,16.75,16.78,10500.0,16.75,16.78,16.75,16.78,10500.0
2015-10-14 09:40:00,16.78,16.78,16.75,16.75,29685.0,16.78,16.78,16.75,16.75,29685.0
2015-10-14 09:45:00,16.77,16.78,16.75,16.75,50640.0,16.77,16.78,16.75,16.75,50640.0
2015-10-14 09:50:00,16.76,16.78,16.74,16.78,64755.0,16.76,16.78,16.74,16.78,64755.0
2015-10-14 09:55:00,16.77,16.78,16.74,16.74,51000.0,16.77,16.78,16.74,16.74,51000.0
2015-10-14 10:00:00,16.75,16.75,16.74,16.74,10500.0,16.75,16.75,16.74,16.74,10500.0
2015-10-14 10:05:00,16.75,16.75,16.71,16.71,30150.0,16.75,16.75,16.71,16.71,30150.0
2015-10-14 10:10:00,16.7,16.72,16.7,16.71,72000.0,16.7,16.72,16.7,16.71,72000.0
2015-10-14 10:15:00,16.71,16.71,16.67,16.67,37095.0,16.71,16.71,16.67,16.67,37095.0
2015-10-14 10:20:00,16.67,16.67,16.65,16.66,86475.0,16.67,16.67,16.65,16.66,86475.0
2015-10-14 10:25:00,16.67,16.7,16.67,16.67,73500.0,16.67,16.7,16.67,16.67,73500.0
2015-10-14 10:30:00,16.67,16.68,16.64,16.66,99000.0,16.67,16.68,16.64,16.66,99000.0
2015-10-14 10:35:00,16.66,16.67,16.62,16.62,127275.0,16.66,16.67,16.62,16.62,127275.0
2015-10-14 10:40:00,16.62,16.62,16.59,16.59,63750.0,16.62,16.62,16.59,16.59,63750.0
2015-10-14 10:45:00,16.6,16.61,16.54,16.54,68535.0,16.6,16.61,16.54,16.54,68535.0
2015-10-14 10:50:00,16.53,16.55,16.51,16.52,57315.0,16.53,16.55,16.51,16.52,57315.0
2015-10-14 10:55:00,16.51,16.55,16.49,16.54,146130.0,16.51,16.55,16.49,16.54,146130.0
2015-10-14 11:00:00,16.54,16.6,16.52,16.6,122025.0,16.54,16.6,16.52,16.6,122025.0
2015-10-14 11:05:00,16.6,16.6,16.57,16.58,47805.0,16.6,16.6,16.57,16.58,47805.0
2015-10-14 11:10:00,16.57,16.59,16.55,16.58,52500.0,16.57,16.59,16.55,16.58,52500.0
2015-10-14 11:15:00,16.57,16.58,16.55,16.57,45345.0,16.57,16.58,16.55,16.57,45345.0
2015-10-14 11:20:00,16.56,16.57,16.54,16.55,79500.0,16.56,16.57,16.54,16.55,79500.0
2015-10-14 11:25:00,16.55,16.57,16.55,16.57,79500.0,16.55,16.57,16.55,16.57,79500.0
2015-10-14 11:30:00,16.58,16.58,16.55,16.55,70035.0,16.58,16.58,16.55,16.55,70035.0
2015-10-14 11:35:00,16.56,16.58,16.54,16.57,79500.0,16.56,16.58,16.54,16.57,79500.0
2015-10-14 11:40:00,16.58,16.61,16.57,16.57,87750.0,16.58,16.61,16.57,16.57,87750.0
2015-10-14 11:45:00,16.57,16.59,16.56,16.59,197850.0,16.57,16.59,16.56,16.59,197850.0
2015-10-14 11:50:00,16.59,16.6,16.56,16.56,74550.0,16.59,16.6,16.56,16.56,74550.0
2015-10-14 11:55:00,16.56,16.57,16.55,16.57,223635.0,16.56,16.57,16.55,16.57,223635.0
2015-10-14 12:00:00,16.57,16.59,16.57,16.58,64500.0,16.57,16.59,16.57,16.58,64500.0
2015-10-14 12:05:00,16.57,16.58,16.56,16.56,67500.0,16.57,16.58,16.56,16.56,67500.0
2015-10-14 12:10:00,16.56,16.57,16.56,16.56,39000.0,16.56,16.57,16.56,16.56,39000.0
2015-10-14 12:15:00,16.57,16.57,16.55,16.55,72285.0,16.57,16.57,16.55,16.55,72285.0
2015-10-14 12:20:00,16.56,16.56,16.54,16.55,203895.0,16.56,16.56,16.54,16.55,203895.0
2015-10-14 12:25:00,16.55,16.57,16.55,16.55,66135.0,16.55,16.57,16.55,16.55,66135.0
2015-10-14 12:30:00,16.56,16.57,16.55,16.57,36165.0,16.56,16.57,16.55,16.57,36165.0
2015-10-14 12:35:00,16.59,16.59,16.58,16.58,18000.0,16.59,16.59,16.58,16.58,18000.0
2015-10-14 12:40:00,16.58,16.6,16.58,16.58,62490.0,16.58,16.6,16.58,16.58,62490.0
2015-10-14 12:45:00,16.59,16.64,16.59,16.64,46500.0,16.59,16.64,16.59,16.64,46500.0
2015-10-14 12:50:00,16.64,16.67,16.64,16.65,46500.0,16.64,16.67,16.64,16.65,46500.0
2015-10-14 12:55:00,16.65,16.66,16.63,16.63,19500.0,16.65,16.66,16.63,16.63,19500.0
2015-10-14 13:00:00,16.63,16.63,16.61,16.61,21000.0,16.63,16.63,16.61,16.61,21000.0
2015-10-14 13:05:00,16.62,16.62,16.6,16.6,24000.0,16.62,16.62,16.6,16.6,24000.0
2015-10-14 13:10:00,16.61,16.62,16.59,16.61,77205.0,16.61,16.62,16.59,16.61,77205.0
2015-10-14 13:15:00,16.62,16.63,16.61,16.62,55500.0,16.62,16.63,16.61,16.62,55500.0
2015-10-14 13:20:00,16.63,16.64,16.62,16.63,37500.0,16.63,16.64,16.62,16.63,37500.0
2015-10-14 13:25:00,16.62,16.63,16.61,16.62,45000.0,16.62,16.63,16.61,16.62,45000.0
2015-10-14 13:30:00,16.61,16.61,16.59,16.61,66000.0,16.61,16.61,16.59,16.61,66000.0
2015-10-14 13:35:00,16.62,16.63,16.58,16.59,209745.0,16.62,16.63,16.58,16.59,209745.0
2015-10-14 13:40:00,16.58,16.58,16.56,16.57,81000.0,16.58,16.58,16.56,16.57,81000.0
2015-10-14 13:45:00,16.57,16.58,16.55,16.55,39000.0,16.57,16.58,16.55,16.55,39000.0
2015-10-14 13:50:00,16.55,16.55,16.54,16.54,39000.0,16.55,16.55,16.54,16.54,39000.0
2015-10-14 13:55:00,16.54,16.56,16.52,16.56,96270.0,16.54,16.56,16.52,16.56,96270.0
2015-10-14 14:00:00,16.55,16.57,16.52,16.52,63150.0,16.55,16.57,16.52,16.52,63150.0
2015-10-14 14:05:00,16.52,16.53,16.49,16.49,228405.0,16.52,16.53,16.49,16.49,228405.0
2015-10-14 14:10:00,16.5,16.51,16.49,16.51,60000.0,16.5,16.51,16.49,16.51,60000.0
2015-10-14 14:15:00,16.52,16.54,16.52,16.53,88500.0,16.52,16.54,16.52,16.53,88500.0
2015-10-14 14:20:00,16.52,16.56,16.52,16.55,43395.0,16.52,16.56,16.52,16.55,43395.0
2015-10-14 14:25:00,16.54,16.56,16.54,16.55,82500.0,16.54,16.56,16.54,16.55,82500.0
2015-10-14 14:30:00,16.53,16.54,16.5,16.5,66000.0,16.53,16.54,16.5,16.5,66000.0
2015-10-14 14:35:00,16.5,16.51,16.49,16.51,121170.0,16.5,16.51,16.49,16.51,121170.0
2015-10-14 14:40:00,16.5,16.51,16.49,16.5,62430.0,16.5,16.51,16.49,16.5,62430.0
2015-10-14 14:45:00,16.49,16.51,16.47,16.51,164325.0,16.49,16.51,16.47,16.51,164325.0
2015-10-14 14:50:00,16.5,16.51,16.49,16.49,122280.0,16.5,16.51,16.49,16.49,122280.0
2015-10-14 14:55:00,16.49,16.49,16.47,16.48,90720.0,16.49,16.49,16.47,16.48,90720.0
2015-10-14 15:00:00,16.47,16.48,16.45,16.46,159000.0,16.47,16.48,16.45,16.46,159000.0
2015-10-14 15:05:00,16.46,16.47,16.45,16.46,88065.0,16.46,16.47,16.45,16.46,88065.0
2015-10-14 15:10:00,16.46,16.48,16.46,16.46,92175.0,16.46,16.48,16.46,16.46,92175.0
2015-10-14 15:15:00,16.46,16.47,16.45,16.45,90000.0,16.46,16.47,16.45,16.45,90000.0
2015-10-14 15:20:00,16.45,16.46,16.43,16.46,183150.0,16.45,16.46,16.43,16.46,183150.0
2015-10-14 15:25:00,16.46,16.48,16.45,16.46,148020.0,16.46,16.48,16.45,16.46,148020.0
2015-10-14 15:30:00,16.47,16.51,16.47,16.48,118305.0,16.47,16.51,16.47,16.48,118305.0
2015-10-14 15:35:00,16.48,16.49,16.47,16.49,144000.0,16.48,16.49,16.47,16.49,144000.0
2015-10-14 15:40:00,16.49,16.49,16.46,16.46,172920.0,16.49,16.49,16.46,16.46,172920.0
2015-10-14 15:45:00,16.46,16.49,16.46,16.48,163875.0,16.46,16.49,16.46,16.48,163875.0
2015-10-14 15:50:00,16.49,16.5,16.47,16.48,176250.0,16.49,16.5,16.47,16.48,176250.0
2015-10-14 15:55:00,16.47,16.5,16.47,16.48,488295.0,16.47,16.5,16.47,16.48,488295.0
2015-10-15 09:30:00,16.61,16.61,16.48,16.48,166125.0,16.61,16.61,16.48,16.48,166125.0
2015-10-15 09:35:00,16.51,16.58,16.5,16.56,73500.0,16.51,16.58,16.5,16.56,73500.0
2015-10-15 09:40:00,16.56,16.62,16.54,16.62,92385.0,16.56,16.62,16.54,16.62,92385.0
2015-10-15 09:45:00,16.62,16.63,16.57,16.58,79920.0,16.62,16.63,16.57,16.58,79920.0
2015-10-15 09:50:00,16.56,16.57,16.53,16.54,96000.0,16.56,16.57,16.53,16.54,96000.0
2015-10-15 09:55:00,16.55,16.57,16.54,16.55,59025.0,16.55,16.57,16.54,16.55,59025.0
2015-10-15 10:00:00,16.54,16.6,16.54,16.6,260745.0,16.54,16.6,16.54,16.6,260745.0
2015-10-15 10:05:00,16.6,16.64,16.59,16.64,123000.0,16.6,16.64,16.59,16.64,123000.0
2015-10-15 10:10:00,16.64,16.7,16.63,16.68,51300.0,16.64,16.7,16.63,16.68,51300.0
2015-10-15 10:15:00,16.67,16.67,16.62,16.62,58500.0,16.67,16.67,16.62,16.62,58500.0
2015-10-15 10:20:00,16.63,16.63,16.61,16.62,85725.0,16.63,16.63,16.61,16.62,85725.0
2015-10-15 10:25:00,16.63,16.64,16.61,16.61,96570.0,16.63,16.64,16.61,16.61,96570.0
2015-10-15 10:30:00,16.61,16.63,16.61,16.63,67200.0,16.61,16.63,16.61,16.63,67200.0
2015-10-15 10:35:00,16.63,16.67,16.63,16.67,65340.0,16.63,16.67,16.63,16.67,65340.0
2015-10-15 10:40:00,16.67,16.7,16.66,16.68,111930.0,16.67,16.7,16.66,16.68,111930.0
2015-10-15 10:45:00,16.67,16.68,16.65,16.68,158640.0,16.67,16.68,16.65,16.68,158640.0
2015-10-15 10:50:00,16.69,16.7,16.65,16.65,65640.0,16.69,16.7,16.65,16.65,65640.0
2015-10-15 10:55:00,16.66,16.67,16.64,16.65,22515.0,16.66,16.67,16.64,16.65,22515.0
2015-10-15 11:00:00,16.64,16.69,16.64,16.69,48990.0,16.64,16.69,16.64,16.69,48990.0
2015-10-15 11:05:00,16.69,16.7,16.67,16.68,66285.0,16.69,16.7,16.67,16.68,66285.0
2015-10-15 11:10:00,16.69,16.7,16.68,16.69,52500.0,16.69,16.7,16.68,16.69,52500.0
2015-10-15 11:15:00,16.7,16.71,16.69,16.69,110400.0,16.7,16.71,16.69,16.69,110400.0
2015-10-15 11:20:00,16.71,16.71,16.68,16.68,29025.0,16.71,16.71,16.68,16.68,29025.0
2015-10-15 11:25:00,16.69,16.71,16.69,16.71,117285.0,16.69,16.71,16.69,16.71,117285.0
2015-10-15 11:30:00,16.71,16.72,16.71,16.71,19500.0,16.71,16.72,16.71,16.71,19500.0
2015-10-15 11:35:00,16.7,16.72,16.7,16.71,48315.0,16.7,16.72,16.7,16.71,48315.0
2015-10-15 11:40:00,16.7,16.7,16.68,16.68,39000.0,16.7,16.7,16.68,16.68,39000.0
2015-10-15 11:45:00,16.68,16.69,16.67,16.67,24660.0,16.68,16.69,16.67,16.67,24660.0
2015-10-15 11:50:00,16.67,16.67,16.6,16.6,249495.0,16.67,16.67,16.6,16.6,249495.0
2015-10-15 11:55:00,16.6,16.6,16.54,16.54,193500.0,16.6,16.6,16.54,16.54,193500.0
2015-10-15 12:00:00,16.54,16.56,16.5,16.56,248580.0,16.54,16.56,16.5,16.56,248580.0
2015-10-15 12:05:00,16.56,16.57,16.56,16.57,21735.0,16.56,16.57,16.56,16.57,21735.0
2015-10-15 12:10:00,16.57,16.63,16.56,16.63,52650.0,16.57,16.63,16.56,16.63,52650.0
2015-10-15 12:15:00,16.64,16.64,16.62,16.64,26715.0,16.64,16.64,16.62,16.64,26715.0
2015-10-15 12:20:00,16.65,16.66,16.65,16.65,18000.0,16.65,16.66,16.65,16.65,18000.0
2015-10-15 12:25:00,16.65,16.65,16.61,16.61,31500.0,16.65,16.65,16.61,16.61,31500.0
2015-10-15 12:30:00,16.61,16.64,16.61,16.63,39285.0,16.61,16.64,16.61,16.63,39285.0
2015-10-15 12:35:00,16.62,16.64,16.61,16.62,22500.0,16.62,16.64,16.61,16.62,22500.0
2015-10-15 12:40:00,16.61,16.63,16.6,16.63,44745.0,16.61,16.63,16.6,16.63,44745.0
2015-10-15 12:45:00,16.64,16.65,16.62,16.62,28500.0,16.64,16.65,16.62,16.62,28500.0
2015-10-15 12:50:00,16.62,16.66,16.61,16.66,341655.0,16.62,16.66,16.61,16.66,341655.0
2015-10-15 12:55:00,16.66,16.68,16.65,16.65,157110.0,16.66,16.68,16.65,16.65,157110.0
2015-10-15 13:00:00,16.64,16.65,16.64,16.65,33000.0,16.64,16.65,16.64,16.65,33000.0
2015-10-15 13:05:00,16.66,16.69,16.63,16.63,55500.0,16.66,16.69,16.63,16.63,55500.0
2015-10-15 13:10:00,16.65,16.65,16.64,16.64,37500.0,16.65,16.65,16.64,16.64,37500.0
2015-10-15 13:15:00,16.64,16.65,16.64,16.64,42000.0,16.64,16.65,16.64,16.64,42000.0
2015-10-15 13:20:00,16.64,16.64,16.63,16.63,22500.0,16.64,16.64,16.63,16.63,22500.0
2015-10-15 13:25:00,16.65,16.66,16.63,16.65,28275.0,16.65,16.66,16.63,16.65,28275.0
2015-10-15 13:30:00,16.63,16.63,16.61,16.61,57000.0,16.63,16.63,16.61,16.61,57000.0
2015-10-15 13:35:00,16.62,16.67,16.62,16.67,39600.0,16.62,16.67,16.62,16.67,39600.0
2015-10-15 13:40:00,16.65,16.66,16.63,16.63,24285.0,16.65,16.66,16.63,16.63,24285.0
2015-10-15 13:45:00,16.63,16.64,16.62,16.63,10500.0,16.63,16.64,16.62,16.63,10500.0
2015-10-15 13:50:00,16.64,16.65,16.62,16.64,44265.0,16.64,16.65,16.62,16.64,44265.0
2015-10-15 13:55:00,16.64,16.68,16.64,16.68,29640.0,16.64,16.68,16.64,16.68,29640.0
2015-10-15 14:00:00,16.67,16.68,16.66,16.67,56160.0,16.67,16.68,16.66,16.67,56160.0
2015-10-15 14:05:00,16.67,16.67,16.66,16.67,25995.0,16.67,16.67,16.66,16.67,25995.0
2015-10-15 14:10:00,16.66,16.69,16.66,16.69,39000.0,16.66,16.69,16.66,16.69,39000.0
2015-10-15 14:15:00,16.69,16.69,16.67,16.67,45150.0,16.69,16.69,16.67,16.67,45150.0
2015-10-15 14:20:00,16.69,16.7,16.68,16.68,29550.0,16.69,16.7,16.68,16.68,29550.0
2015-10-15 14:25:00,16.69,16.7,16.68,16.7,63690.0,16.69,16.7,16.68,16.7,63690.0
2015-10-15 14:30:00,16.7,16.7,16.68,16.69,34545.0,16.7,16.7,16.68,16.69,34545.0
2015-10-15 14:35:00,16.7,16.71,16.69,16.69,30000.0,16.7,16.71,16.69,16.69,30000.0
2015-10-15 14:40:00,16.69,16.72,16.69,16.72,22890.0,16.69,16.72,16.69,16.72,22890.0
2015-10-15 14:45:00,16.73,16.75,16.72,16.73,51000.0,16.73,16.75,16.72,16.73,51000.0
2015-10-15 14:50:00,16.72,16.73,16.71,16.73,36375.0,16.72,16.73,16.71,16.73,36375.0
2015-10-15 14:55:00,16.73,16.74,16.72,16.72,34125.0,16.73,16.74,16.72,16.72,34125.0
2015-10-15 15:00:00,16.72,16.76,16.72,16.76,42000.0,16.72,16.76,16.72,16.76,42000.0
2015-10-15 15:05:00,16.77,16.77,16.72,16.73,33375.0,16.77,16.77,16.72,16.73,33375.0
2015-10-15 15:10:00,16.73,16.76,16.72,16.75,36405.0,16.73,16.76,16.72,16.75,36405.0
2015-10-15 15:15:00,16.75,16.78,16.75,16.77,134025.0,16.75,16.78,16.75,16.77,134025.0
2015-10-15 15:20:00,16.79,16.8,16.76,16.78,95520.0,16.79,16.8,16.76,16.78,95520.0
2015-10-15 15:25:00,16.77,16.78,16.76,16.78,119550.0,16.77,16.78,16.76,16.78,119550.0
2015-10-15 15:30:00,16.78,16.8,16.77,16.77,59850.0,16.78,16.8,16.77,16.77,59850.0
2015-10-15 15:35:00,16.79,16.8,16.77,16.78,57000.0,16.79,16.8,16.77,16.78,57000.0
2015-10-15 15:40:00,16.77,16.77,16.75,16.76,72495.0,16.77,16.77,16.75,16.76,72495.0
2015-10-15 15:45:00,16.76,16.78,16.75,16.78,64650.0,16.76,16.78,16.75,16.78,64650.0
2015-10-15 15:50:00,16.78,16.79,16.78,16.78,161715.0,16.78,16.79,16.78,16.78,161715.0
2015-10-15 15:55:00,16.79,16.79,16.75,16.76,380400.0,16.79,16.79,16.75,16.76,380400.0
2015-10-16 09:30:00,16.87,16.89,16.84,16.85,667935.0,16.87,16.89,16.84,16.85,667935.0
2015-10-16 09:35:00,16.85,16.85,16.82,16.84,42735.0,16.85,16.85,16.82,16.84,42735.0
2015-10-16 09:40:00,16.82,16.83,16.79,16.81,43335.0,16.82,16.83,16.79,16.81,43335.0
2015-10-16 09:45:00,16.79,16.83,16.78,16.83,119865.0,16.79,16.83,16.78,16.83,119865.0
2015-10-16 09:50:00,16.82,16.85,16.8,16.81,70500.0,16.82,16.85,16.8,16.81,70500.0
2015-10-16 09:55:00,16.8,16.83,16.8,16.83,17940.0,16.8,16.83,16.8,16.83,17940.0
2015-10-16 10:00:00,16.81,16.86,16.8,16.86,28140.0,16.81,16.86,16.8,16.86,28140.0
2015-10-16 10:05:00,16.84,16.84,16.83,16.83,6000.0,16.84,16.84,16.83,16.83,6000.0
2015-10-16 10:10:00,16.83,16.83,16.81,16.81,19200.0,16.83,16.83,16.81,16.81,19200.0
2015-10-16 10:15:00,16.81,16.83,16.81,16.81,31065.0,16.81,16.83,16.81,16.81,31065.0
2015-10-16 10:20:00,16.82,16.84,16.82,16.84,10500.0,16.82,16.84,16.82,16.84,10500.0
2015-10-16 10:25:00,16.83,16.83,16.81,16.82,12000.0,16.83,16.83,16.81,16.82,12000.0
2015-10-16 10:30:00,16.81,16.83,16.8,16.81,159705.0,16.81,16.83,16.8,16.81,159705.0
2015-10-16 10:35:00,16.83,16.85,16.82,16.85,23190.0,16.83,16.85,16.82,16.85,23190.0
2015-10-16 10:40:00,16.84,16.86,16.84,16.86,47190.0,16.84,16.86,16.84,16.86,47190.0
2015-10-16 10:45:00,16.84,16.87,16.84,16.86,48750.0,16.84,16.87,16.84,16.86,48750.0
2015-10-16 10:50:00,16.86,16.87,16.85,16.86,34245.0,16.86,16.87,16.85,16.86,34245.0
2015-10-16 10:55:00,16.86,16.88,16.86,16.86,67350.0,16.86,16.88,16.86,16.86,67350.0
2015-10-16 11:00:00,16.86,16.87,16.86,16.87,14205.0,16.86,16.87,16.86,16.87,14205.0
2015-10-16 11:05:00,16.88,16.89,16.87,16.89,181665.0,16.88,16.89,16.87,16.89,181665.0
2015-10-16 11:10:00,16.88,16.88,16.86,16.87,185850.0,16.88,16.88,16.86,16.87,185850.0
2015-10-16 11:15:00,16.87,16.9,16.87,16.87,208875.0,16.87,16.9,16.87,16.87,208875.0
2015-10-16 11:20:00,16.86,16.88,16.86,16.88,21210.0,16.86,16.88,16.86,16.88,21210.0
2015-10-16 11:25:00,16.88,16.88,16.85,16.86,21285.0,16.88,16.88,16.85,16.86,21285.0
2015-10-16 11:30:00,16.85,16.86,16.84,16.86,9840.0,16.85,16.86,16.84,16.86,9840.0
2015-10-16 11:35:00,16.86,16.87,16.86,16.87,9000.0,16.86,16.87,16.86,16.87,9000.0
2015-10-16 11:40:00,16.87,16.87,16.86,16.87,7500.0,16.87,16.87,16.86,16.87,7500.0
2015-10-16 11:45:00,16.87,16.89,16.87,16.89,34500.0,16.87,16.89,16.87,16.89,34500.0
2015-10-16 11:50:00,16.89,16.91,16.88,16.91,27750.0,16.89,16.91,16.88,16.91,27750.0
2015-10-16 11:55:00,16.91,16.92,16.89,16.89,40335.0,16.91,16.92,16.89,16.89,40335.0
2015-10-16 12:00:00,16.89,16.89,16.85,16.87,40500.0,16.89,16.89,16.85,16.87,40500.0
2015-10-16 12:05:00,16.85,16.86,16.84,16.84,24000.0,16.85,16.86,16.84,16.84,24000.0
2015-10-16 12:10:00,16.84,16.84,16.84,16.84,21000.0,16.84,16.84,16.84,16.84,21000.0
2015-10-16 12:15:00,16.83,16.86,16.83,16.85,24345.0,16.83,16.86,16.83,16.85,24345.0
2015-10-16 12:20:00,16.85,16.85,16.84,16.85,41145.0,16.85,16.85,16.84,16.85,41145.0
2015-10-16 12:25:00,16.85,16.86,16.85,16.86,9435.0,16.85,16.86,16.85,16.86,9435.0
2015-10-16 12:30:00,16.86,16.86,16.85,16.86,25500.0,16.86,16.86,16.85,16.86,25500.0
2015-10-16 12:35:00,16.86,16.87,16.86,16.87,42735.0,16.86,16.87,16.86,16.87,42735.0
2015-10-16 12:40:00,16.86,16.86,16.86,16.86,4500.0,16.86,16.86,16.86,16.86,4500.0
2015-10-16 12:45:00,16.85,16.88,16.85,16.87,46410.0,16.85,16.88,16.85,16.87,46410.0
2015-10-16 12:50:00,16.87,16.87,16.86,16.87,21480.0,16.87,16.87,16.86,16.87,21480.0
2015-10-16 12:55:00,16.87,16.87,16.86,16.86,7500.0,16.87,16.87,16.86,16.86,7500.0
2015-10-16 13:00:00,16.86,16.86,16.86,16.86,0.0,16.86,16.86,16.86,16.86,0.0
2015-10-16 13:05:00,16.84,16.84,16.83,16.84,16500.0,16.84,16.84,16.83,16.84,16500.0
2015-10-16 13:10:00,16.85,16.85,16.83,16.84,12000.0,16.85,16.85,16.83,16.84,12000.0
2015-10-16 13:15:00,16.83,16.83,16.82,16.82,10500.0,16.83,16.83,16.82,16.82,10500.0
2015-10-16 13:20:00,16.83,16.83,16.82,16.82,32160.0,16.83,16.83,16.82,16.82,32160.0
2015-10-16 13:25:00,16.82,16.82,16.82,16.82,1500.0,16.82,16.82,16.82,16.82,1500.0
2015-10-16 13:30:00,16.81,16.83,16.81,16.83,18000.0,16.81,16.83,16.81,16.83,18000.0
2015-10-16 13:35:00,16.83,16.84,16.82,16.82,29205.0,16.83,16.84,16.82,16.82,29205.0
2015-10-16 13:40:00,16.82,16.83,16.82,16.82,25110.0,16.82,16.83,16.82,16.82,25110.0
2015-10-16 13:45:00,16.82,16.83,16.81,16.82,68670.0,16.82,16.83,16.81,16.82,68670.0
2015-10-16 13:50:00,16.83,16.84,16.83,16.84,16500.0,16.83,16.84,16.83,16.84,16500.0
2015-10-16 13:55:00,16.85,16.85,16.83,16.83,33000.0,16.85,16.85,16.83,16.83,33000.0
2015-10-16 14:00:00,16.83,16.83,16.83,16.83,6000.0,16.83,16.83,16.83,16.83,6000.0
2015-10-16 14:05:00,16.83,16.83,16.82,16.83,43275.0,16.83,16.83,16.82,16.83,43275.0
2015-10-16 14:10:00,16.83,16.86,16.83,16.85,65895.0,16.83,16.86,16.83,16.85,65895.0
2015-10-16 14:15:00,16.86,16.87,16.86,16.87,14535.0,16.86,16.87,16.86,16.87,14535.0
2015-10-16 14:20:00,16.86,16.87,16.86,16.87,99300.0,16.86,16.87,16.86,16.87,99300.0
2015-10-16 14:25:00,16.87,16.89,16.87,16.89,4500.0,16.87,16.89,16.87,16.89,4500.0
2015-10-16 14:30:00,16.9,16.9,16.88,16.88,96000.0,16.9,16.9,16.88,16.88,96000.0
2015-10-16 14:35:00,16.88,16.91,16.88,16.91,23460.0,16.88,16.91,16.88,16.91,23460.0
2015-10-16 14:40:00,16.92,16.93,16.91,16.92,55005.0,16.92,16.93,16.91,16.92,55005.0
2015-10-16 14:45:00,16.92,16.93,16.92,16.93,7500.0,16.92,16.93,16.92,16.93,7500.0
2015-10-16 14:50:00,16.93,16.93,16.91,16.91,93315.0,16.93,16.93,16.91,16.91,93315.0
2015-10-16 14:55:00,16.91,16.91,16.91,16.91,9000.0,16.91,16.91,16.91,16.91,9000.0
2015-10-16 15:00:00,16.91,16.92,16.91,16.91,14190.0,16.91,16.92,16.91,16.91,14190.0
2015-10-16 15:05:00,16.91,16.91,16.9,16.9,86910.0,16.91,16.91,16.9,16.9,86910.0
2015-10-16 15:10:00,16.9,16.91,16.89,16.9,34605.0,16.9,16.91,16.89,16.9,34605.0
2015-10-16 15:15:00,16.9,16.91,16.9,16.9,44595.0,16.9,16.91,16.9,16.9,44595.0
2015-10-16 15:20:00,16.9,16.92,16.9,16.91,94485.0,16.9,16.92,16.9,16.91,94485.0
2015-10-16 15:25:00,16.91,16.91,16.88,16.89,54015.0,16.91,16.91,16.88,16.89,54015.0
2015-10-16 15:30:00,16.9,16.92,16.9,16.91,33000.0,16.9,16.92,16.9,16.91,33000.0
2015-10-16 15:35:00,16.92,16.93,16.92,16.93,30225.0,16.92,16.93,16.92,16.93,30225.0
2015-10-16 15:40:00,16.94,16.94,16.92,16.93,55500.0,16.94,16.94,16.92,16.93,55500.0
2015-10-16 15:45:00,16.92,16.93,16.9,16.91,104550.0,16.92,16.93,16.9,16.91,104550.0
2015-10-16 15:50:00,16.92,16.92,16.91,16.92,300480.0,16.92,16.92,16.91,16.92,300480.0
2015-10-16 15:55:00,16.92,16.94,16.91,16.94,502545.0,16.92,16.94,16.91,16.94,502545.0
2015-10-19 09:30:00,16.94,17.0,16.89,16.89,240255.0,16.94,17.0,16.89,16.89,240255.0
2015-10-19 09:35:00,16.88,16.91,16.83,16.91,302850.0,16.88,16.91,16.83,16.91,302850.0
2015-10-19 09:40:00,16.89,16.91,16.87,16.87,190110.0,16.89,16.91,16.87,16.87,190110.0
2015-10-19 09:45:00,16.87,16.88,16.8,16.81,165195.0,16.87,16.88,16.8,16.81,165195.0
2015-10-19 09:50:00,16.8,16.8,16.76,16.76,101340.0,16.8,16.8,16.76,16.76,101340.0
2015-10-19 09:55:00,16.77,16.79,16.73,16.74,173055.0,16.77,16.79,16.73,16.74,173055.0
2015-10-19 10:00:00,16.73,16.75,16.72,16.74,125115.0,16.73,16.75,16.72,16.74,125115.0
2015-10-19 10:05:00,16.74,16.76,16.7,16.74,150750.0,16.74,16.76,16.7,16.74,150750.0
2015-10-19 10:10:00,16.75,16.79,16.74,16.79,84000.0,16.75,16.79,16.74,16.79,84000.0
2015-10-19 10:15:00,16.8,16.82,16.78,16.78,57000.0,16.8,16.82,16.78,16.78,57000.0
2015-10-19 10:20:00,16.79,16.8,16.77,16.78,57585.0,16.79,16.8,16.77,16.78,57585.0
2015-10-19 10:25:00,16.78,16.78,16.74,16.75,39000.0,16.78,16.78,16.74,16.75,39000.0
2015-10-19 10:30:00,16.74,16.74,16.72,16.73,181500.0,16.74,16.74,16.72,16.73,181500.0
2015-10-19 10:35:00,16.72,16.74,16.71,16.72,90345.0,16.72,16.74,16.71,16.72,90345.0
2015-10-19 10:40:00,16.72,16.74,16.72,16.74,60825.0,16.72,16.74,16.72,16.74,60825.0
2015-10-19 10:45:00,16.73,16.74,16.71,16.73,162525.0,16.73,16.74,16.71,16.73,162525.0
2015-10-19 10:50:00,16.73,16.74,16.72,16.73,68325.0,16.73,16.74,16.72,16.73,68325.0
2015-10-19 10:55:00,16.73,16.74,16.73,16.73,181755.0,16.73,16.74,16.73,16.73,181755.0
2015-10-19 11:00:00,16.74,16.74,16.7,16.72,86235.0,16.74,16.74,16.7,16.72,86235.0
2015-10-19 11:05:00,16.71,16.73,16.7,16.72,77250.0,16.71,16.73,16.7,16.72,77250.0
2015-10-19 11:10:00,16.72,16.73,16.71,16.73,93630.0,16.72,16.73,16.71,16.73,93630.0
2015-10-19 11:15:00,16.73,16.73,16.71,16.72,119805.0,16.73,16.73,16.71,16.72,119805.0
2015-10-19 11:20:00,16.72,16.75,16.71,16.71,163485.0,16.72,16.75,16.71,16.71,163485.0
2015-10-19 11:25:00,16.71,16.71,16.71,16.71,31500.0,16.71,16.71,16.71,16.71,31500.0
2015-10-19 11:30:00,16.71,16.73,16.69,16.72,108000.0,16.71,16.73,16.69,16.72,108000.0
2015-10-19 11:35:00,16.71,16.73,16.71,16.73,105720.0,16.71,16.73,16.71,16.73,105720.0
2015-10-19 11:40:00,16.73,16.74,16.7,16.7,62655.0,16.73,16.74,16.7,16.7,62655.0
2015-10-19 11:45:00,16.7,16.73,16.7,16.73,297375.0,16.7,16.73,16.7,16.73,297375.0
2015-10-19 11:50:00,16.75,16.75,16.73,16.73,167430.0,16.75,16.75,16.73,16.73,167430.0
2015-10-19 11:55:00,16.73,16.74,16.72,16.74,36000.0,16.73,16.74,16.72,16.74,36000.0
2015-10-19 12:00:00,16.75,16.77,16.74,16.76,189705.0,16.75,16.77,16.74,16.76,189705.0
2015-10-19 12:05:00,16.76,16.77,16.75,16.76,21000.0,16.76,16.77,16.75,16.76,21000.0
2015-10-19 12:10:00,16.77,16.78,16.76,16.76,31500.0,16.77,16.78,16.76,16.76,31500.0
2015-10-19 12:15:00,16.75,16.76,16.75,16.76,18375.0,16.75,16.76,16.75,16.76,18375.0
2015-10-19 12:20:00,16.75,16.75,16.73,16.73,155580.0,16.75,16.75,16.73,16.73,155580.0
2015-10-19 12:25:00,16.75,16.75,16.73,16.73,16500.0,16.75,16.75,16.73,16.73,16500.0
2015-10-19 12:30:00,16.74,16.75,16.73,16.74,21690.0,16.74,16.75,16.73,16.74,21690.0
2015-10-19 12:35:00,16.75,16.76,16.74,16.76,33000.0,16.75,16.76,16.74,16.76,33000.0
2015-10-19 12:40:00,16.77,16.78,16.77,16.77,10500.0,16.77,16.78,16.77,16.77,10500.0
2015-10-19 12:45:00,16.77,16.78,16.77,16.77,41250.0,16.77,16.78,16.77,16.77,41250.0
2015-10-19 12:50:00,16.76,16.76,16.75,16.76,63060.0,16.76,16.76,16.75,16.76,63060.0
2015-10-19 12:55:00,16.76,16.79,16.76,16.78,83925.0,16.76,16.79,16.76,16.78,83925.0
2015-10-19 13:00:00,16.8,16.82,16.8,16.81,21750.0,16.8,16.82,16.8,16.81,21750.0
2015-10-19 13:05:00,16.8,16.8,16.79,16.79,26295.0,16.8,16.8,16.79,16.79,26295.0
2015-10-19 13:10:00,16.8,16.8,16.79,16.79,6435.0,16.8,16.8,16.79,16.79,6435.0
2015-10-19 13:15:00,16.78,16.79,16.77,16.79,59295.0,16.78,16.79,16.77,16.79,59295.0
2015-10-19 13:20:00,16.78,16.79,16.76,16.77,71955.0,16.78,16.79,16.76,16.77,71955.0
2015-10-19 13:25:00,16.77,16.77,16.75,16.75,91470.0,16.77,16.77,16.75,16.75,91470.0
2015-10-19 13:30:00,16.75,16.77,16.73,16.73,34260.0,16.75,16.77,16.73,16.73,34260.0
2015-10-19 13:35:00,16.73,16.75,16.73,16.74,51000.0,16.73,16.75,16.73,16.74,51000.0
2015-10-19 13:40:00,16.75,16.76,16.75,16.75,69450.0,16.75,16.76,16.75,16.75,69450.0
2015-10-19 13:45:00,16.75,16.76,16.75,16.76,68025.0,16.75,16.76,16.75,16.76,68025.0
2015-10-19 13:50:00,16.75,16.77,16.75,16.76,81000.0,16.75,16.77,16.75,16.76,81000.0
2015-10-19 13:55:00,16.75,16.76,16.74,16.76,30345.0,16.75,16.76,16.74,16.76,30345.0
2015-10-19 14:00:00,16.77,16.77,16.75,16.76,117180.0,16.77,16.77,16.75,16.76,117180.0
2015-10-19 14:05:00,16.76,16.76,16.74,16.74,36345.0,16.76,16.76,16.74,16.74,36345.0
2015-10-19 14:10:00,16.74,16.77,16.74,16.76,52845.0,16.74,16.77,16.74,16.76,52845.0
2015-10-19 14:15:00,16.76,16.77,16.75,16.75,55890.0,16.76,16.77,16.75,16.75,55890.0
2015-10-19 14:20:00,16.76,16.77,16.76,16.77,28500.0,16.76,16.77,16.76,16.77,28500.0
2015-10-19 14:25:00,16.77,16.77,16.75,16.77,64725.0,16.77,16.77,16.75,16.77,64725.0
2015-10-19 14:30:00,16.77,16.79,16.77,16.77,55230.0,16.77,16.79,16.77,16.77,55230.0
2015-10-19 14:35:00,16.77,16.79,16.77,16.79,34500.0,16.77,16.79,16.77,16.79,34500.0
2015-10-19 14:40:00,16.79,16.79,16.77,16.77,48000.0,16.79,16.79,16.77,16.77,48000.0
2015-10-19 14:45:00,16.78,16.78,16.76,16.78,46920.0,16.78,16.78,16.76,16.78,46920.0
2015-10-19 14:50:00,16.77,16.8,16.76,16.78,40500.0,16.77,16.8,16.76,16.78,40500.0
2015-10-19 14:55:00,16.79,16.8,16.78,16.79,39645.0,16.79,16.8,16.78,16.79,39645.0
2015-10-19 15:00:00,16.8,16.82,16.79,16.81,84300.0,16.8,16.82,16.79,16.81,84300.0
2015-10-19 15:05:00,16.8,16.81,16.79,16.81,183015.0,16.8,16.81,16.79,16.81,183015.0
2015-10-19 15:10:00,16.81,16.81,16.79,16.8,125505.0,16.81,16.81,16.79,16.8,125505.0
2015-10-19 15:15:00,16.8,16.81,16.79,16.8,108930.0,16.8,16.81,16.79,16.8,108930.0
2015-10-19 15:20:00,16.8,16.81,16.79,16.8,90990.0,16.8,16.81,16.79,16.8,90990.0
2015-10-19 15:25:00,16.79,16.81,16.79,16.79,80820.0,16.79,16.81,16.79,16.79,80820.0
2015-10-19 15:30:00,16.8,16.81,16.77,16.78,167175.0,16.8,16.81,16.77,16.78,167175.0
2015-10-19 15:35:00,16.78,16.8,16.77,16.77,218955.0,16.78,16.8,16.77,16.77,218955.0
2015-10-19 15:40:00,16.78,16.78,16.77,16.77,81660.0,16.78,16.78,16.77,16.77,81660.0
2015-10-19 15:45:00,16.77,16.77,16.76,16.77,186630.0,16.77,16.77,16.76,16.77,186630.0
2015-10-19 15:50:00,16.77,16.79,16.77,16.79,355605.0,16.77,16.79,16.77,16.79,355605.0
2015-10-19 15:55:00,16.79,16.82,16.78,16.82,819285.0,16.79,16.82,16.78,16.82,819285.0
2015-10-20 09:30:00,16.81,16.84,16.78,16.84,107760.0,16.81,16.84,16.78,16.84,107760.0
2015-10-20 09:35:00,16.81,16.84,16.79,16.81,18330.0,16.81,16.84,16.79,16.81,18330.0
2015-10-20 09:40:00,16.79,16.83,16.79,16.83,175500.0,16.79,16.83,16.79,16.83,175500.0
2015-10-20 09:45:00,16.81,16.85,16.81,16.83,34500.0,16.81,16.85,16.81,16.83,34500.0
2015-10-20 09:50:00,16.84,16.84,16.8,16.82,96690.0,16.84,16.84,16.8,16.82,96690.0
2015-10-20 09:55:00,16.81,16.81,16.78,16.79,27045.0,16.81,16.81,16.78,16.79,27045.0
2015-10-20 10:00:00,16.77,16.78,16.75,16.76,43800.0,16.77,16.78,16.75,16.76,43800.0
2015-10-20 10:05:00,16.77,16.77,16.76,16.77,28800.0,16.77,16.77,16.76,16.77,28800.0
2015-10-20 10:10:00,16.77,16.78,16.76,16.78,19500.0,16.77,16.78,16.76,16.78,19500.0
2015-10-20 10:15:00,16.76,16.78,16.75,16.76,49860.0,16.76,16.78,16.75,16.76,49860.0
2015-10-20 10:20:00,16.78,16.78,16.76,16.77,20955.0,16.78,16.78,16.76,16.77,20955.0
2015-10-20 10:25:00,16.76,16.78,16.76,16.76,40665.0,16.76,16.78,16.76,16.76,40665.0
2015-10-20 10:30:00,16.77,16.78,16.74,16.74,67800.0,16.77,16.78,16.74,16.74,67800.0
2015-10-20 10:35:00,16.74,16.78,16.74,16.77,85650.0,16.74,16.78,16.74,16.77,85650.0
2015-10-20 10:40:00,16.76,16.79,16.74,16.78,313785.0,16.76,16.79,16.74,16.78,313785.0
2015-10-20 10:45:00,16.79,16.8,16.78,16.79,55590.0,16.79,16.8,16.78,16.79,55590.0
2015-10-20 10:50:00,16.79,16.81,16.78,16.79,60375.0,16.79,16.81,16.78,16.79,60375.0
2015-10-20 10:55:00,16.78,16.8,16.78,16.78,30750.0,16.78,16.8,16.78,16.78,30750.0
2015-10-20 11:00:00,16.79,16.79,16.77,16.78,54000.0,16.79,16.79,16.77,16.78,54000.0
2015-10-20 11:05:00,16.77,16.77,16.75,16.76,41250.0,16.77,16.77,16.75,16.76,41250.0
2015-10-20 11:10:00,16.77,16.77,16.76,16.77,66405.0,16.77,16.77,16.76,16.77,66405.0
2015-10-20 11:15:00,16.78,16.79,16.76,16.77,338670.0,16.78,16.79,16.76,16.77,338670.0
2015-10-20 11:20:00,16.77,16.78,16.76,16.78,30300.0,16.77,16.78,16.76,16.78,30300.0
2015-10-20 11:25:00,16.79,16.81,16.79,16.8,51000.0,16.79,16.81,16.79,16.8,51000.0
2015-10-20 11:30:00,16.79,16.79,16.78,16.79,211845.0,16.79,16.79,16.78,16.79,211845.0
2015-10-20 11:35:00,16.77,16.79,16.77,16.78,76845.0,16.77,16.79,16.77,16.78,76845.0
2015-10-20 11:40:00,16.78,16.79,16.78,16.78,59250.0,16.78,16.79,16.78,16.78,59250.0
2015-10-20 11:45:00,16.77,16.78,16.77,16.77,46500.0,16.77,16.78,16.77,16.77,46500.0
2015-10-20 11:50:00,16.77,16.79,16.77,16.78,68250.0,16.77,16.79,16.77,16.78,68250.0
2015-10-20 11:55:00,16.77,16.8,16.76,16.79,61800.0,16.77,16.8,16.76,16.79,61800.0
2015-10-20 12:00:00,16.78,16.79,16.77,16.77,40500.0,16.78,16.79,16.77,16.77,40500.0
2015-10-20 12:05:00,16.78,16.79,16.76,16.78,39120.0,16.78,16.79,16.76,16.78,39120.0
2015-10-20 12:10:00,16.77,16.77,16.77,16.77,12000.0,16.77,16.77,16.77,16.77,12000.0
2015-10-20 12:15:00,16.76,16.78,16.74,16.74,203625.0,16.76,16.78,16.74,16.74,203625.0
2015-10-20 12:20:00,16.75,16.75,16.75,16.75,19500.0,16.75,16.75,16.75,16.75,19500.0
2015-10-20 12:25:00,16.75,16.78,16.74,16.77,27540.0,16.75,16.78,16.74,16.77,27540.0
2015-10-20 12:30:00,16.77,16.77,16.75,16.75,22500.0,16.77,16.77,16.75,16.75,22500.0
2015-10-20 12:35:00,16.75,16.76,16.74,16.76,30000.0,16.75,16.76,16.74,16.76,30000.0
2015-10-20 12:40:00,16.77,16.78,16.76,16.76,37800.0,16.77,16.78,16.76,16.76,37800.0
2015-10-20 12:45:00,16.77,16.77,16.76,16.77,39300.0,16.77,16.77,16.76,16.77,39300.0
2015-10-20 12:50:00,16.76,16.76,16.75,16.76,76170.0,16.76,16.76,16.75,16.76,76170.0
2015-10-20 12:55:00,16.74,16.74,16.73,16.74,65550.0,16.74,16.74,16.73,16.74,65550.0
2015-10-20 13:00:00,16.74,16.75,16.74,16.75,12000.0,16.74,16.75,16.74,16.75,12000.0
2015-10-20 13:05:00,16.75,16.75,16.74,16.74,24000.0,16.75,16.75,16.74,16.74,24000.0
2015-10-20 13:10:00,16.75,16.76,16.74,16.75,12000.0,16.75,16.76,16.74,16.75,12000.0
2015-10-20 13:15:00,16.77,16.79,16.75,16.75,101475.0,16.77,16.79,16.75,16.75,101475.0
2015-10-20 13:20:00,16.76,16.77,16.75,16.77,36390.0,16.76,16.77,16.75,16.77,36390.0
2015-10-20 13:25:00,16.77,16.79,16.76,16.79,48060.0,16.77,16.79,16.76,16.79,48060.0
2015-10-20 13:30:00,16.78,16.8,16.77,16.8,43500.0,16.78,16.8,16.77,16.8,43500.0
2015-10-20 13:35:00,16.79,16.8,16.78,16.79,125820.0,16.79,16.8,16.78,16.79,125820.0
2015-10-20 13:40:00,16.79,16.82,16.79,16.81,22500.0,16.79,16.82,16.79,16.81,22500.0
2015-10-20 13:45:00,16.8,16.8,16.78,16.8,45000.0,16.8,16.8,16.78,16.8,45000.0
2015-10-20 13:50:00,16.79,16.8,16.78,16.8,78360.0,16.79,16.8,16.78,16.8,78360.0
2015-10-20 13:55:00,16.8,16.81,16.79,16.81,91095.0,16.8,16.81,16.79,16.81,91095.0
2015-10-20 14:00:00,16.8,16.82,16.79,16.8,94500.0,16.8,16.82,16.79,16.8,94500.0
2015-10-20 14:05:00,16.8,16.81,16.79,16.79,73500.0,16.8,16.81,16.79,16.79,73500.0
2015-10-20 14:10:00,16.79,16.81,16.79,16.79,74460.0,16.79,16.81,16.79,16.79,74460.0
2015-10-20 14:15:00,16.8,16.82,16.79,16.82,54735.0,16.8,16.82,16.79,16.82,54735.0
2015-10-20 14:20:00,16.82,16.83,16.8,16.81,189705.0,16.82,16.83,16.8,16.81,189705.0
2015-10-20 14:25:00,16.83,16.83,16.8,16.82,72030.0,16.83,16.83,16.8,16.82,72030.0
2015-10-20 14:30:00,16.83,16.83,16.81,16.81,72075.0,16.83,16.83,16.81,16.81,72075.0
2015-10-20 14:35:00,16.81,16.83,16.8,16.8,315000.0,16.81,16.83,16.8,16.8,315000.0
2015-10-20 14:40:00,16.8,16.82,16.8,16.81,16500.0,16.8,16.82,16.8,16.81,16500.0
2015-10-20 14:45:00,16.8,16.83,16.8,16.83,38085.0,16.8,16.83,16.8,16.83,38085.0
2015-10-20 14:50:00,16.82,16.82,16.81,16.81,145830.0,16.82,16.82,16.81,16.81,145830.0
2015-10-20 14:55:00,16.82,16.84,16.82,16.84,9000.0,16.82,16.84,16.82,16.84,9000.0
2015-10-20 15:00:00,16.84,16.85,16.84,16.85,28500.0,16.84,16.85,16.84,16.85,28500.0
2015-10-20 15:05:00,16.85,16.87,16.85,16.86,39255.0,16.85,16.87,16.85,16.86,39255.0
2015-10-20 15:10:00,16.86,16.88,16.86,16.87,19500.0,16.86,16.88,16.86,16.87,19500.0
2015-10-20 15:15:00,16.88,16.88,16.84,16.85,94035.0,16.88,16.88,16.84,16.85,94035.0
2015-10-20 15:20:00,16.84,16.87,16.84,16.87,223290.0,16.84,16.87,16.84,16.87,223290.0
2015-10-20 15:25:00,16.87,16.88,16.86,16.86,42000.0,16.87,16.88,16.86,16.86,42000.0
2015-10-20 15:30:00,16.86,16.86,16.85,16.86,47040.0,16.86,16.86,16.85,16.86,47040.0
2015-10-20 15:35:00,16.86,16.86,16.81,16.82,372465.0,16.86,16.86,16.81,16.82,372465.0
2015-10-20 15:40:00,16.82,16.82,16.79,16.8,76500.0,16.82,16.82,16.79,16.8,76500.0
2015-10-20 15:45:00,16.8,16.82,16.8,16.82,97710.0,16.8,16.82,16.8,16.82,97710.0
2015-10-20 15:50:00,16.82,16.84,16.82,16.83,150180.0,16.82,16.84,16.82,16.83,150180.0
2015-10-20 15:55:00,16.83,16.84,16.82,16.83,396630.0,16.83,16.84,16.82,16.83,396630.0
2015-10-21 09:30:00,16.87,16.9,16.84,16.87,138495.0,16.87,16.9,16.84,16.87,138495.0
2015-10-21 09:35:00,16.87,16.88,16.84,16.87,39195.0,16.87,16.88,16.84,16.87,39195.0
2015-10-21 09:40:00,16.86,16.87,16.84,16.86,46200.0,16.86,16.87,16.84,16.86,46200.0
2015-10-21 09:45:00,16.86,16.88,16.85,16.87,102225.0,16.86,16.88,16.85,16.87,102225.0
2015-10-21 09:50:00,16.87,16.88,16.84,16.85,42000.0,16.87,16.88,16.84,16.85,42000.0
2015-10-21 09:55:00,16.85,16.88,16.85,16.87,48000.0,16.85,16.88,16.85,16.87,48000.0
2015-10-21 10:00:00,16.86,16.86,16.83,16.85,87000.0,16.86,16.86,16.83,16.85,87000.0
2015-10-21 10:05:00,16.85,16.85,16.82,16.84,58500.0,16.85,16.85,16.82,16.84,58500.0
2015-10-21 10:10:00,16.85,16.86,16.85,16.86,20760.0,16.85,16.86,16.85,16.86,20760.0
2015-10-21 10:15:00,16.85,16.86,16.83,16.84,45000.0,16.85,16.86,16.83,16.84,45000.0
2015-10-21 10:20:00,16.83,16.84,16.81,16.81,49200.0,16.83,16.84,16.81,16.81,49200.0
2015-10-21 10:25:00,16.81,16.83,16.78,16.81,35340.0,16.81,16.83,16.78,16.81,35340.0
2015-10-21 10:30:00,16.8,16.84,16.8,16.82,33000.0,16.8,16.84,16.8,16.82,33000.0
2015-10-21 10:35:00,16.82,16.86,16.82,16.84,47280.0,16.82,16.86,16.82,16.84,47280.0
2015-10-21 10:40:00,16.84,16.87,16.82,16.86,31605.0,16.84,16.87,16.82,16.86,31605.0
2015-10-21 10:45:00,16.86,16.88,16.85,16.85,53250.0,16.86,16.88,16.85,16.85,53250.0
2015-10-21 10:50:00,16.84,16.86,16.83,16.83,60090.0,16.84,16.86,16.83,16.83,60090.0
2015-10-21 10:55:00,16.84,16.87,16.84,16.86,41595.0,16.84,16.87,16.84,16.86,41595.0
2015-10-21 11:00:00,16.85,16.87,16.84,16.87,166080.0,16.85,16.87,16.84,16.87,166080.0
2015-10-21 11:05:00,16.84,16.86,16.82,16.82,28500.0,16.84,16.86,16.82,16.82,28500.0
2015-10-21 11:10:00,16.82,16.86,16.82,16.86,39000.0,16.82,16.86,16.82,16.86,39000.0
2015-10-21 11:15:00,16.85,16.86,16.84,16.86,126465.0,16.85,16.86,16.84,16.86,126465.0
2015-10-21 11:20:00,16.85,16.85,16.84,16.84,19515.0,16.85,16.85,16.84,16.84,19515.0
2015-10-21 11:25:00,16.85,16.88,16.84,16.85,32490.0,16.85,16.88,16.84,16.85,32490.0
2015-10-21 11:30:00,16.86,16.87,16.84,16.87,67515.0,16.86,16.87,16.84,16.87,67515.0
2015-10-21 11:35:00,16.88,16.88,16.85,16.85,256500.0,16.88,16.88,16.85,16.85,256500.0
2015-10-21 11:40:00,16.86,16.87,16.85,16.87,18000.0,16.86,16.87,16.85,16.87,18000.0
2015-10-21 11:45:00,16.85,16.85,16.84,16.84,21000.0,16.85,16.85,16.84,16.84,21000.0
2015-10-21 11:50:00,16.84,16.87,16.84,16.85,243555.0,16.84,16.87,16.84,16.85,243555.0
2015-10-21 11:55:00,16.85,16.87,16.85,16.87,46500.0,16.85,16.87,16.85,16.87,46500.0
2015-10-21 12:00:00,16.87,16.87,16.86,16.86,39180.0,16.87,16.87,16.86,16.86,39180.0
2015-10-21 12:05:00,16.86,16.87,16.85,16.86,25860.0,16.86,16.87,16.85,16.86,25860.0
2015-10-21 12:10:00,16.85,16.88,16.85,16.88,40500.0,16.85,16.88,16.85,16.88,40500.0
2015-10-21 12:15:00,16.89,16.89,16.87,16.87,20490.0,16.89,16.89,16.87,16.87,20490.0
2015-10-21 12:20:00,16.88,16.88,16.87,16.87,19500.0,16.88,16.88,16.87,16.87,19500.0
2015-10-21 12:25:00,16.87,16.88,16.87,16.88,13500.0,16.87,16.88,16.87,16.88,13500.0
2015-10-21 12:30:00,16.87,16.88,16.86,16.86,44100.0,16.87,16.88,16.86,16.86,44100.0
2015-10-21 12:35:00,16.87,16.87,16.87,16.87,3000.0,16.87,16.87,16.87,16.87,3000.0
2015-10-21 12:40:00,16.87,16.87,16.86,16.87,90000.0,16.87,16.87,16.86,16.87,90000.0
2015-10-21 12:45:00,16.87,16.89,16.87,16.88,199500.0,16.87,16.89,16.87,16.88,199500.0
2015-10-21 12:50:00,16.88,16.89,16.87,16.89,272610.0,16.88,16.89,16.87,16.89,272610.0
2015-10-21 12:55:00,16.89,16.89,16.87,16.87,48750.0,16.89,16.89,16.87,16.87,48750.0
2015-10-21 13:00:00,16.86,16.86,16.82,16.83,49500.0,16.86,16.86,16.82,16.83,49500.0
2015-10-21 13:05:00,16.81,16.82,16.8,16.81,58530.0,16.81,16.82,16.8,16.81,58530.0
2015-10-21 13:10:00,16.81,16.83,16.81,16.82,24210.0,16.81,16.83,16.81,16.82,24210.0
2015-10-21 13:15:00,16.81,16.81,16.78,16.78,30000.0,16.81,16.81,16.78,16.78,30000.0
2015-10-21 13:20:00,16.78,16.79,16.77,16.78,22515.0,16.78,16.79,16.77,16.78,22515.0
2015-10-21 13:25:00,16.78,16.79,16.76,16.76,34620.0,16.78,16.79,16.76,16.76,34620.0
2015-10-21 13:30:00,16.75,16.78,16.75,16.76,39885.0,16.75,16.78,16.75,16.76,39885.0
2015-10-21 13:35:00,16.75,16.75,16.72,16.72,45150.0,16.75,16.75,16.72,16.72,45150.0
2015-10-21 13:40:00,16.72,16.75,16.72,16.75,40500.0,16.72,16.75,16.72,16.75,40500.0
2015-10-21 13:45:00,16.76,16.77,16.76,16.77,7500.0,16.76,16.77,16.76,16.77,7500.0
2015-10-21 13:50:00,16.78,16.81,16.77,16.81,33660.0,16.78,16.81,16.77,16.81,33660.0
2015-10-21 13:55:00,16.81,16.81,16.78,16.78,24540.0,16.81,16.81,16.78,16.78,24540.0
2015-10-21 14:00:00,16.78,16.8,16.78,16.79,48000.0,16.78,16.8,16.78,16.79,48000.0
2015-10-21 14:05:00,16.78,16.81,16.77,16.79,66045.0,16.78,16.81,16.77,16.79,66045.0
2015-10-21 14:10:00,16.79,16.81,16.78,16.8,94500.0,16.79,16.81,16.78,16.8,94500.0
2015-10-21 14:15:00,16.8,16.81,16.78,16.8,75015.0,16.8,16.81,16.78,16.8,75015.0
2015-10-21 14:20:00,16.8,16.81,16.79,16.81,33000.0,16.8,16.81,16.79,16.81,33000.0
2015-10-21 14:25:00,16.8,16.82,16.79,16.82,106725.0,16.8,16.82,16.79,16.82,106725.0
2015-10-21 14:30:00,16.81,16.83,16.8,16.83,67500.0,16.81,16.83,16.8,16.83,67500.0
2015-10-21 14:35:00,16.84,16.89,16.83,16.89,79500.0,16.84,16.89,16.83,16.89,79500.0
2015-10-21 14:40:00,16.89,16.89,16.86,16.87,63915.0,16.89,16.89,16.86,16.87,63915.0
2015-10-21 14:45:00,16.87,16.88,16.83,16.84,175950.0,16.87,16.88,16.83,16.84,175950.0
2015-10-21 14:50:00,16.83,16.85,16.83,16.85,24000.0,16.83,16.85,16.83,16.85,24000.0
2015-10-21 14:55:00,16.85,16.87,16.85,16.86,41205.0,16.85,16.87,16.85,16.86,41205.0
2015-10-21 15:00:00,16.87,16.89,16.87,16.89,37875.0,16.87,16.89,16.87,16.89,37875.0
2015-10-21 15:05:00,16.89,16.9,16.88,16.89,132000.0,16.89,16.9,16.88,16.89,132000.0
2015-10-21 15:10:00,16.89,16.9,16.86,16.86,34500.0,16.89,16.9,16.86,16.86,34500.0
2015-10-21 15:15:00,16.86,16.87,16.85,16.85,69975.0,16.86,16.87,16.85,16.85,69975.0
2015-10-21 15:20:00,16.85,16.88,16.85,16.86,84720.0,16.85,16.88,16.85,16.86,84720.0
2015-10-21 15:25:00,16.87,16.91,16.87,16.9,86790.0,16.87,16.91,16.87,16.9,86790.0
2015-10-21 15:30:00,16.9,16.91,16.89,16.91,141915.0,16.9,16.91,16.89,16.91,141915.0
2015-10-21 15:35:00,16.91,16.92,16.9,16.91,158520.0,16.91,16.92,16.9,16.91,158520.0
2015-10-21 15:40:00,16.92,16.92,16.89,16.9,270210.0,16.92,16.92,16.89,16.9,270210.0
2015-10-21 15:45:00,16.9,16.91,16.89,16.91,270480.0,16.9,16.91,16.89,16.91,270480.0
2015-10-21 15:50:00,16.9,16.91,16.89,16.9,373635.0,16.9,16.91,16.89,16.9,373635.0
2015-10-21 15:55:00,16.9,16.92,16.88,16.88,772410.0,16.9,16.92,16.88,16.88,772410.0
2015-10-22 09:30:00,16.97,17.0,16.92,16.99,205590.0,16.97,17.0,16.92,16.99,205590.0
2015-10-22 09:35:00,16.96,16.98,16.9,16.97,121020.0,16.96,16.98,16.9,16.97,121020.0
2015-10-22 09:40:00,16.96,16.99,16.96,16.96,107655.0,16.96,16.99,16.96,16.96,107655.0
2015-10-22 09:45:00,16.98,17.01,16.96,17.0,204210.0,16.98,17.01,16.96,17.0,204210.0
2015-10-22 09:50:00,17.01,17.03,17.0,17.03,65025.0,17.01,17.03,17.0,17.03,65025.0
2015-10-22 09:55:00,17.04,17.06,17.02,17.02,101130.0,17.04,17.06,17.02,17.02,101130.0
2015-10-22 10:00:00,17.03,17.04,17.01,17.03,59415.0,17.03,17.04,17.01,17.03,59415.0
2015-10-22 10:05:00,17.02,17.04,16.99,16.99,177150.0,17.02,17.04,16.99,16.99,177150.0
2015-10-22 10:10:00,16.98,17.0,16.98,16.98,42360.0,16.98,17.0,16.98,16.98,42360.0
2015-10-22 10:15:00,16.99,17.01,16.98,17.01,41565.0,16.99,17.01,16.98,17.01,41565.0
2015-10-22 10:20:00,16.99,17.0,16.98,17.0,51255.0,16.99,17.0,16.98,17.0,51255.0
2015-10-22 10:25:00,17.01,17.03,17.0,17.01,96915.0,17.01,17.03,17.0,17.01,96915.0
2015-10-22 10:30:00,17.02,17.05,17.0,17.03,129165.0,17.02,17.05,17.0,17.03,129165.0
2015-10-22 10:35:00,17.03,17.04,17.01,17.02,120435.0,17.03,17.04,17.01,17.02,120435.0
2015-10-22 10:40:00,17.01,17.04,17.01,17.04,33300.0,17.01,17.04,17.01,17.04,33300.0
2015-10-22 10:45:00,17.03,17.05,17.02,17.02,138885.0,17.03,17.05,17.02,17.02,138885.0
2015-10-22 10:50:00,17.01,17.02,17.01,17.01,15000.0,17.01,17.02,17.01,17.01,15000.0
2015-10-22 10:55:00,17.02,17.06,17.02,17.06,28665.0,17.02,17.06,17.02,17.06,28665.0
2015-10-22 11:00:00,17.07,17.07,17.04,17.05,34800.0,17.07,17.07,17.04,17.05,34800.0
2015-10-22 11:05:00,17.04,17.06,17.04,17.05,58515.0,17.04,17.06,17.04,17.05,58515.0
2015-10-22 11:10:00,17.06,17.06,17.03,17.04,31500.0,17.06,17.06,17.03,17.04,31500.0
2015-10-22 11:15:00,17.06,17.07,17.03,17.04,15345.0,17.06,17.07,17.03,17.04,15345.0
2015-10-22 11:20:00,17.02,17.03,17.01,17.03,42585.0,17.02,17.03,17.01,17.03,42585.0
2015-10-22 11:25:00,17.03,17.04,17.02,17.04,21000.0,17.03,17.04,17.02,17.04,21000.0
2015-10-22 11:30:00,17.05,17.06,17.04,17.06,10500.0,17.05,17.06,17.04,17.06,10500.0
2015-10-22 11:35:00,17.06,17.06,17.05,17.05,24045.0,17.06,17.06,17.05,17.05,24045.0
2015-10-22 11:40:00,17.06,17.07,17.05,17.07,13620.0,17.06,17.07,17.05,17.07,13620.0
2015-10-22 11:45:00,17.05,17.08,17.05,17.07,55665.0,17.05,17.08,17.05,17.07,55665.0
2015-10-22 11:50:00,17.08,17.08,17.03,17.03,99915.0,17.08,17.08,17.03,17.03,99915.0
2015-10-22 11:55:00,17.02,17.02,17.0,17.0,20115.0,17.02,17.02,17.0,17.0,20115.0
2015-10-22 12:00:00,17.02,17.02,16.99,17.0,60495.0,17.02,17.02,16.99,17.0,60495.0
2015-10-22 12:05:00,17.01,17.03,17.0,17.01,76500.0,17.01,17.03,17.0,17.01,76500.0
2015-10-22 12:10:00,17.02,17.05,17.02,17.05,18000.0,17.02,17.05,17.02,17.05,18000.0
2015-10-22 12:15:00,17.05,17.08,17.04,17.07,23250.0,17.05,17.08,17.04,17.07,23250.0
2015-10-22 12:20:00,17.08,17.1,17.07,17.09,178425.0,17.08,17.1,17.07,17.09,178425.0
2015-10-22 12:25:00,17.1,17.11,17.09,17.11,64290.0,17.1,17.11,17.09,17.11,64290.0
2015-10-22 12:30:00,17.11,17.11,17.1,17.1,51000.0,17.11,17.11,17.1,17.1,51000.0
2015-10-22 12:35:00,17.1,17.1,17.08,17.09,49350.0,17.1,17.1,17.08,17.09,49350.0
2015-10-22 12:40:00,17.09,17.12,17.09,17.12,42225.0,17.09,17.12,17.09,17.12,42225.0
2015-10-22 12:45:00,17.12,17.16,17.12,17.15,85695.0,17.12,17.16,17.12,17.15,85695.0
2015-10-22 12:50:00,17.14,17.15,17.12,17.13,60120.0,17.14,17.15,17.12,17.13,60120.0
2015-10-22 12:55:00,17.12,17.13,17.11,17.12,63000.0,17.12,17.13,17.11,17.12,63000.0
2015-10-22 13:00:00,17.11,17.11,17.09,17.1,42000.0,17.11,17.11,17.09,17.1,42000.0
2015-10-22 13:05:00,17.11,17.11,17.08,17.09,66000.0,17.11,17.11,17.08,17.09,66000.0
2015-10-22 13:10:00,17.08,17.09,17.06,17.08,288900.0,17.08,17.09,17.06,17.08,288900.0
2015-10-22 13:15:00,17.09,17.12,17.09,17.1,37200.0,17.09,17.12,17.09,17.1,37200.0
2015-10-22 13:20:00,17.1,17.11,17.1,17.1,27090.0,17.1,17.11,17.1,17.1,27090.0
2015-10-22 13:25:00,17.11,17.11,17.07,17.07,54000.0,17.11,17.11,17.07,17.07,54000.0
2015-10-22 13:30:00,17.08,17.11,17.07,17.11,43200.0,17.08,17.11,17.07,17.11,43200.0
2015-10-22 13:35:00,17.11,17.11,17.09,17.09,90720.0,17.11,17.11,17.09,17.09,90720.0
2015-10-22 13:40:00,17.1,17.11,17.09,17.11,34350.0,17.1,17.11,17.09,17.11,34350.0
2015-10-22 13:45:00,17.12,17.13,17.11,17.13,15000.0,17.12,17.13,17.11,17.13,15000.0
2015-10-22 13:50:00,17.13,17.16,17.13,17.14,55800.0,17.13,17.16,17.13,17.14,55800.0
2015-10-22 13:55:00,17.15,17.16,17.14,17.16,42780.0,17.15,17.16,17.14,17.16,42780.0
2015-10-22 14:00:00,17.16,17.16,17.13,17.13,154785.0,17.16,17.16,17.13,17.13,154785.0
2015-10-22 14:05:00,17.1,17.13,17.1,17.12,42405.0,17.1,17.13,17.1,17.12,42405.0
2015-10-22 14:10:00,17.1,17.11,17.09,17.11,49740.0,17.1,17.11,17.09,17.11,49740.0
2015-10-22 14:15:00,17.11,17.12,17.08,17.08,79875.0,17.11,17.12,17.08,17.08,79875.0
2015-10-22 14:20:00,17.08,17.1,17.07,17.09,135060.0,17.08,17.1,17.07,17.09,135060.0
2015-10-22 14:25:00,17.08,17.11,17.08,17.09,47880.0,17.08,17.11,17.08,17.09,47880.0
2015-10-22 14:30:00,17.07,17.08,17.06,17.07,55500.0,17.07,17.08,17.06,17.07,55500.0
2015-10-22 14:35:00,17.08,17.11,17.07,17.11,39600.0,17.08,17.11,17.07,17.11,39600.0
2015-10-22 14:40:00,17.11,17.13,17.1,17.1,76230.0,17.11,17.13,17.1,17.1,76230.0
2015-10-22 14:45:00,17.1,17.11,17.06,17.06,231795.0,17.1,17.11,17.06,17.06,231795.0
2015-10-22 14:50:00,17.08,17.09,17.07,17.09,80265.0,17.08,17.09,17.07,17.09,80265.0
2015-10-22 14:55:00,17.09,17.11,17.08,17.11,75675.0,17.09,17.11,17.08,17.11,75675.0
2015-10-22 15:00:00,17.1,17.13,17.09,17.13,45375.0,17.1,17.13,17.09,17.13,45375.0
2015-10-22 15:05:00,17.12,17.13,17.09,17.1,46170.0,17.12,17.13,17.09,17.1,46170.0
2015-10-22 15:10:00,17.07,17.1,17.07,17.1,80460.0,17.07,17.1,17.07,17.1,80460.0
2015-10-22 15:15:00,17.1,17.13,17.1,17.1,46620.0,17.1,17.13,17.1,17.1,46620.0
2015-10-22 15:20:00,17.11,17.11,17.09,17.11,71490.0,17.11,17.11,17.09,17.11,71490.0
2015-10-22 15:25:00,17.1,17.13,17.1,17.12,34935.0,17.1,17.13,17.1,17.12,34935.0
2015-10-22 15:30:00,17.13,17.15,17.11,17.11,135990.0,17.13,17.15,17.11,17.11,135990.0
2015-10-22 15:35:00,17.11,17.12,17.1,17.12,126000.0,17.11,17.12,17.1,17.12,126000.0
2015-10-22 15:40:00,17.12,17.12,17.09,17.11,117930.0,17.12,17.12,17.09,17.11,117930.0
2015-10-22 15:45:00,17.12,17.13,17.1,17.11,165600.0,17.12,17.13,17.1,17.11,165600.0
2015-10-22 15:50:00,17.11,17.12,17.1,17.11,280770.0,17.11,17.12,17.1,17.11,280770.0
2015-10-22 15:55:00,17.11,17.13,17.11,17.13,1049475.0,17.11,17.13,17.11,17.13,1049475.0
2015-10-23 09:30:00,17.29,17.33,17.18,17.23,471450.0,17.29,17.33,17.18,17.23,471450.0
2015-10-23 09:35:00,17.22,17.25,17.2,17.22,85725.0,17.22,17.25,17.2,17.22,85725.0
2015-10-23 09:40:00,17.22,17.25,17.19,17.25,130440.0,17.22,17.25,17.19,17.25,130440.0
2015-10-23 09:45:00,17.25,17.28,17.23,17.27,72480.0,17.25,17.28,17.23,17.27,72480.0
2015-10-23 09:50:00,17.28,17.28,17.21,17.24,198000.0,17.28,17.28,17.21,17.24,198000.0
2015-10-23 09:55:00,17.24,17.28,17.23,17.28,64725.0,17.24,17.28,17.23,17.28,64725.0
2015-10-23 10:00:00,17.29,17.3,17.24,17.29,82800.0,17.29,17.3,17.24,17.29,82800.0
2015-10-23 10:05:00,17.28,17.28,17.26,17.26,37560.0,17.28,17.28,17.26,17.26,37560.0
2015-10-23 10:10:00,17.26,17.28,17.25,17.28,303015.0,17.26,17.28,17.25,17.28,303015.0
2015-10-23 10:15:00,17.27,17.28,17.25,17.28,171300.0,17.27,17.28,17.25,17.28,171300.0
2015-10-23 10:20:00,17.29,17.29,17.24,17.27,176355.0,17.29,17.29,17.24,17.27,176355.0
2015-10-23 10:25:00,17.27,17.27,17.23,17.23,239250.0,17.27,17.27,17.23,17.23,239250.0
2015-10-23 10:30:00,17.23,17.24,17.22,17.23,123720.0,17.23,17.24,17.22,17.23,123720.0
2015-10-23 10:35:00,17.22,17.23,17.17,17.17,313815.0,17.22,17.23,17.17,17.17,313815.0
2015-10-23 10:40:00,17.17,17.26,17.17,17.23,264255.0,17.17,17.26,17.17,17.23,264255.0
2015-10-23 10:45:00,17.23,17.23,17.16,17.2,196035.0,17.23,17.23,17.16,17.2,196035.0
2015-10-23 10:50:00,17.21,17.23,17.18,17.2,280170.0,17.21,17.23,17.18,17.2,280170.0
2015-10-23 10:55:00,17.21,17.21,17.18,17.21,90030.0,17.21,17.21,17.18,17.21,90030.0
2015-10-23 11:00:00,17.21,17.24,17.21,17.23,51000.0,17.21,17.24,17.21,17.23,51000.0
2015-10-23 11:05:00,17.23,17.26,17.22,17.23,124710.0,17.23,17.26,17.22,17.23,124710.0
2015-10-23 11:10:00,17.21,17.25,17.21,17.25,154755.0,17.21,17.25,17.21,17.25,154755.0
2015-10-23 11:15:00,17.24,17.25,17.21,17.24,156165.0,17.24,17.25,17.21,17.24,156165.0
2015-10-23 11:20:00,17.24,17.26,17.23,17.23,111465.0,17.24,17.26,17.23,17.23,111465.0
2015-10-23 11:25:00,17.23,17.24,17.2,17.23,221505.0,17.23,17.24,17.2,17.23,221505.0
2015-10-23 11:30:00,17.22,17.24,17.21,17.23,156750.0,17.22,17.24,17.21,17.23,156750.0
2015-10-23 11:35:00,17.22,17.24,17.21,17.23,130170.0,17.22,17.24,17.21,17.23,130170.0
2015-10-23 11:40:00,17.24,17.25,17.22,17.22,96645.0,17.24,17.25,17.22,17.22,96645.0
2015-10-23 11:45:00,17.22,17.22,17.2,17.22,92085.0,17.22,17.22,17.2,17.22,92085.0
2015-10-23 11:50:00,17.2,17.21,17.17,17.17,43950.0,17.2,17.21,17.17,17.17,43950.0
2015-10-23 11:55:00,17.17,17.17,17.1,17.1,114645.0,17.17,17.17,17.1,17.1,114645.0
2015-10-23 12:00:00,17.11,17.16,17.09,17.16,71205.0,17.11,17.16,17.09,17.16,71205.0
2015-10-23 12:05:00,17.16,17.18,17.14,17.15,357870.0,17.16,17.18,17.14,17.15,357870.0
2015-10-23 12:10:00,17.16,17.17,17.15,17.16,64890.0,17.16,17.17,17.15,17.16,64890.0
2015-10-23 12:15:00,17.16,17.19,17.14,17.19,198735.0,17.16,17.19,17.14,17.19,198735.0
2015-10-23 12:20:00,17.18,17.21,17.14,17.15,227655.0,17.18,17.21,17.14,17.15,227655.0
2015-10-23 12:25:00,17.15,17.16,17.14,17.15,28500.0,17.15,17.16,17.14,17.15,28500.0
2015-10-23 12:30:00,17.15,17.15,17.13,17.15,69825.0,17.15,17.15,17.13,17.15,69825.0
2015-10-23 12:35:00,17.15,17.15,17.12,17.12,21000.0,17.15,17.15,17.12,17.12,21000.0
2015-10-23 12:40:00,17.12,17.13,17.09,17.1,70950.0,17.12,17.13,17.09,17.1,70950.0
2015-10-23 12:45:00,17.1,17.13,17.09,17.13,55755.0,17.1,17.13,17.09,17.13,55755.0
2015-10-23 12:50:00,17.13,17.15,17.12,17.15,7500.0,17.13,17.15,17.12,17.15,7500.0
2015-10-23 12:55:00,17.14,17.16,17.14,17.14,33870.0,17.14,17.16,17.14,17.14,33870.0
2015-10-23 13:00:00,17.14,17.14,17.12,17.13,45570.0,17.14,17.14,17.12,17.13,45570.0
2015-10-23 13:05:00,17.13,17.13,17.11,17.11,22500.0,17.13,17.13,17.11,17.11,22500.0
2015-10-23 13:10:00,17.12,17.13,17.11,17.13,53775.0,17.12,17.13,17.11,17.13,53775.0
2015-10-23 13:15:00,17.13,17.13,17.11,17.12,49485.0,17.13,17.13,17.11,17.12,49485.0
2015-10-23 13:20:00,17.12,17.13,17.11,17.13,29400.0,17.12,17.13,17.11,17.13,29400.0
2015-10-23 13:25:00,17.14,17.15,17.13,17.15,15975.0,17.14,17.15,17.13,17.15,15975.0
2015-10-23 13:30:00,17.15,17.22,17.15,17.21,192000.0,17.15,17.22,17.15,17.21,192000.0
2015-10-23 13:35:00,17.21,17.21,17.16,17.18,84750.0,17.21,17.21,17.16,17.18,84750.0
2015-10-23 13:40:00,17.18,17.2,17.18,17.19,54000.0,17.18,17.2,17.18,17.19,54000.0
2015-10-23 13:45:00,17.2,17.22,17.18,17.22,125685.0,17.2,17.22,17.18,17.22,125685.0
2015-10-23 13:50:00,17.22,17.27,17.21,17.26,135255.0,17.22,17.27,17.21,17.26,135255.0
2015-10-23 13:55:00,17.27,17.27,17.25,17.26,102225.0,17.27,17.27,17.25,17.26,102225.0
2015-10-23 14:00:00,17.25,17.25,17.23,17.25,66030.0,17.25,17.25,17.23,17.25,66030.0
2015-10-23 14:05:00,17.25,17.26,17.24,17.26,28950.0,17.25,17.26,17.24,17.26,28950.0
2015-10-23 14:10:00,17.27,17.29,17.25,17.27,91500.0,17.27,17.29,17.25,17.27,91500.0
2015-10-23 14:15:00,17.27,17.3,17.27,17.28,76005.0,17.27,17.3,17.27,17.28,76005.0
2015-10-23 14:20:00,17.28,17.32,17.28,17.31,30000.0,17.28,17.32,17.28,17.31,30000.0
2015-10-23 14:25:00,17.31,17.32,17.3,17.3,94350.0,17.31,17.32,17.3,17.3,94350.0
2015-10-23 14:30:00,17.3,17.3,17.28,17.28,55500.0,17.3,17.3,17.28,17.28,55500.0
2015-10-23 14:35:00,17.29,17.33,17.29,17.32,72855.0,17.29,17.33,17.29,17.32,72855.0
2015-10-23 14:40:00,17.32,17.32,17.31,17.31,281235.0,17.32,17.32,17.31,17.31,281235.0
2015-10-23 14:45:00,17.31,17.32,17.29,17.3,124500.0,17.31,17.32,17.29,17.3,124500.0
2015-10-23 14:50:00,17.3,17.32,17.29,17.31,104370.0,17.3,17.32,17.29,17.31,104370.0
2015-10-23 14:55:00,17.31,17.32,17.31,17.32,112050.0,17.31,17.32,17.31,17.32,112050.0
2015-10-23 15:00:00,17.32,17.34,17.31,17.32,288285.0,17.32,17.34,17.31,17.32,288285.0
2015-10-23 15:05:00,17.31,17.33,17.3,17.32,86625.0,17.31,17.33,17.3,17.32,86625.0
2015-10-23 15:10:00,17.32,17.35,17.3,17.3,194235.0,17.32,17.35,17.3,17.3,194235.0
2015-10-23 15:15:00,17.3,17.32,17.29,17.3,98730.0,17.3,17.32,17.29,17.3,98730.0
2015-10-23 15:20:00,17.3,17.31,17.28,17.29,172275.0,17.3,17.31,17.28,17.29,172275.0
2015-10-23 15:25:00,17.29,17.3,17.26,17.26,430155.0,17.29,17.3,17.26,17.26,430155.0
2015-10-23 15:30:00,17.25,17.29,17.25,17.29,207885.0,17.25,17.29,17.25,17.29,207885.0
2015-10-23 15:35:00,17.29,17.32,17.28,17.32,154335.0,17.29,17.32,17.28,17.32,154335.0
2015-10-23 15:40:00,17.32,17.34,17.31,17.32,255840.0,17.32,17.34,17.31,17.32,255840.0
2015-10-23 15:45:00,17.32,17.36,17.32,17.34,247095.0,17.32,17.36,17.32,17.34,247095.0
2015-10-23 15:50:00,17.34,17.35,17.32,17.34,427740.0,17.34,17.35,17.32,17.34,427740.0
2015-10-23 15:55:00,17.34,17.35,17.29,17.34,1208325.0,17.34,17.35,17.29,17.34,1208325.0
2015-10-26 09:30:00,17.43,17.47,17.35,17.39,241905.0,17.43,17.47,17.35,17.39,241905.0
2015-10-26 09:35:00,17.37,17.43,17.36,17.41,198840.0,17.37,17.43,17.36,17.41,198840.0
2015-10-26 09:40:00,17.42,17.45,17.4,17.44,86895.0,17.42,17.45,17.4,17.44,86895.0
2015-10-26 09:45:00,17.44,17.45,17.41,17.42,150000.0,17.44,17.45,17.41,17.42,150000.0
2015-10-26 09:50:00,17.42,17.42,17.37,17.37,55395.0,17.42,17.42,17.37,17.37,55395.0
2015-10-26 09:55:00,17.37,17.39,17.36,17.37,70845.0,17.37,17.39,17.36,17.37,70845.0
2015-10-26 10:00:00,17.37,17.38,17.36,17.36,80100.0,17.37,17.38,17.36,17.36,80100.0
2015-10-26 10:05:00,17.36,17.4,17.36,17.39,158415.0,17.36,17.4,17.36,17.39,158415.0
2015-10-26 10:10:00,17.39,17.4,17.37,17.37,66075.0,17.39,17.4,17.37,17.37,66075.0
2015-10-26 10:15:00,17.36,17.43,17.36,17.43,98370.0,17.36,17.43,17.36,17.43,98370.0
2015-10-26 10:20:00,17.44,17.47,17.43,17.43,87060.0,17.44,17.47,17.43,17.43,87060.0
2015-10-26 10:25:00,17.44,17.51,17.44,17.51,95115.0,17.44,17.51,17.44,17.51,95115.0
2015-10-26 10:30:00,17.52,17.52,17.46,17.47,93780.0,17.52,17.52,17.46,17.47,93780.0
2015-10-26 10:35:00,17.47,17.48,17.45,17.47,116235.0,17.47,17.48,17.45,17.47,116235.0
2015-10-26 10:40:00,17.47,17.48,17.46,17.48,83550.0,17.47,17.48,17.46,17.48,83550.0
2015-10-26 10:45:00,17.47,17.48,17.46,17.47,59850.0,17.47,17.48,17.46,17.47,59850.0
2015-10-26 10:50:00,17.47,17.5,17.46,17.48,539805.0,17.47,17.5,17.46,17.48,539805.0
2015-10-26 10:55:00,17.47,17.5,17.47,17.5,33000.0,17.47,17.5,17.47,17.5,33000.0
2015-10-26 11:00:00,17.49,17.5,17.46,17.46,39900.0,17.49,17.5,17.46,17.46,39900.0
2015-10-26 11:05:00,17.47,17.48,17.46,17.47,79395.0,17.47,17.48,17.46,17.47,79395.0
2015-10-26 11:10:00,17.48,17.5,17.48,17.49,177270.0,17.48,17.5,17.48,17.49,177270.0
2015-10-26 11:15:00,17.5,17.5,17.46,17.47,132420.0,17.5,17.5,17.46,17.47,132420.0
2015-10-26 11:20:00,17.47,17.48,17.44,17.45,162690.0,17.47,17.48,17.44,17.45,162690.0
2015-10-26 11:25:00,17.44,17.45,17.43,17.43,76725.0,17.44,17.45,17.43,17.43,76725.0
2015-10-26 11:30:00,17.43,17.45,17.42,17.45,61695.0,17.43,17.45,17.42,17.45,61695.0
2015-10-26 11:35:00,17.43,17.45,17.42,17.44,49500.0,17.43,17.45,17.42,17.44,49500.0
2015-10-26 11:40:00,17.43,17.45,17.42,17.43,381000.0,17.43,17.45,17.42,17.43,381000.0
2015-10-26 11:45:00,17.43,17.44,17.42,17.43,33450.0,17.43,17.44,17.42,17.43,33450.0
2015-10-26 11:50:00,17.43,17.44,17.43,17.44,54000.0,17.43,17.44,17.43,17.44,54000.0
2015-10-26 11:55:00,17.44,17.45,17.42,17.42,30750.0,17.44,17.45,17.42,17.42,30750.0
2015-10-26 12:00:00,17.43,17.44,17.41,17.42,61395.0,17.43,17.44,17.41,17.42,61395.0
2015-10-26 12:05:00,17.42,17.43,17.41,17.42,31500.0,17.42,17.43,17.41,17.42,31500.0
2015-10-26 12:10:00,17.42,17.43,17.41,17.42,76140.0,17.42,17.43,17.41,17.42,76140.0
2015-10-26 12:15:00,17.42,17.42,17.41,17.41,33135.0,17.42,17.42,17.41,17.41,33135.0
2015-10-26 12:20:00,17.42,17.43,17.41,17.43,85500.0,17.42,17.43,17.41,17.43,85500.0
2015-10-26 12:25:00,17.43,17.43,17.42,17.43,83085.0,17.43,17.43,17.42,17.43,83085.0
2015-10-26 12:30:00,17.43,17.43,17.41,17.42,39225.0,17.43,17.43,17.41,17.42,39225.0
2015-10-26 12:35:00,17.42,17.43,17.42,17.42,35055.0,17.42,17.43,17.42,17.42,35055.0
2015-10-26 12:40:00,17.41,17.42,17.41,17.41,54075.0,17.41,17.42,17.41,17.41,54075.0
2015-10-26 12:45:00,17.41,17.42,17.4,17.41,49440.0,17.41,17.42,17.4,17.41,49440.0
2015-10-26 12:50:00,17.41,17.41,17.39,17.4,71115.0,17.41,17.41,17.39,17.4,71115.0
2015-10-26 12:55:00,17.4,17.4,17.38,17.38,106140.0,17.4,17.4,17.38,17.38,106140.0
2015-10-26 13:00:00,17.38,17.39,17.37,17.39,165315.0,17.38,17.39,17.37,17.39,165315.0
2015-10-26 13:05:00,17.39,17.41,17.38,17.4,198810.0,17.39,17.41,17.38,17.4,198810.0
2015-10-26 13:10:00,17.41,17.41,17.39,17.4,85380.0,17.41,17.41,17.39,17.4,85380.0
2015-10-26 13:15:00,17.4,17.4,17.39,17.39,123645.0,17.4,17.4,17.39,17.39,123645.0
2015-10-26 13:20:00,17.39,17.4,17.38,17.39,49500.0,17.39,17.4,17.38,17.39,49500.0
2015-10-26 13:25:00,17.39,17.4,17.39,17.39,153870.0,17.39,17.4,17.39,17.39,153870.0
2015-10-26 13:30:00,17.39,17.42,17.39,17.41,124500.0,17.39,17.42,17.39,17.41,124500.0
2015-10-26 13:35:00,17.41,17.44,17.41,17.43,56250.0,17.41,17.44,17.41,17.43,56250.0
2015-10-26 13:40:00,17.44,17.45,17.43,17.44,53010.0,17.44,17.45,17.43,17.44,53010.0
2015-10-26 13:45:00,17.44,17.45,17.43,17.45,64500.0,17.44,17.45,17.43,17.45,64500.0
2015-10-26 13:50:00,17.45,17.46,17.44,17.45,60270.0,17.45,17.46,17.44,17.45,60270.0
2015-10-26 13:55:00,17.46,17.48,17.45,17.48,57000.0,17.46,17.48,17.45,17.48,57000.0
2015-10-26 14:00:00,17.48,17.5,17.48,17.49,123000.0,17.48,17.5,17.48,17.49,123000.0
2015-10-26 14:05:00,17.49,17.52,17.49,17.5,91500.0,17.49,17.52,17.49,17.5,91500.0
2015-10-26 14:10:00,17.49,17.49,17.46,17.46,33000.0,17.49,17.49,17.46,17.46,33000.0
2015-10-26 14:15:00,17.47,17.48,17.47,17.48,123180.0,17.47,17.48,17.47,17.48,123180.0
2015-10-26 14:20:00,17.49,17.5,17.48,17.5,54705.0,17.49,17.5,17.48,17.5,54705.0
2015-10-26 14:25:00,17.49,17.5,17.48,17.5,268230.0,17.49,17.5,17.48,17.5,268230.0
2015-10-26 14:30:00,17.5,17.51,17.49,17.51,110220.0,17.5,17.51,17.49,17.51,110220.0
2015-10-26 14:35:00,17.5,17.51,17.49,17.5,59820.0,17.5,17.51,17.49,17.5,59820.0
2015-10-26 14:40:00,17.5,17.51,17.49,17.49,49515.0,17.5,17.51,17.49,17.49,49515.0
2015-10-26 14:45:00,17.5,17.51,17.49,17.49,68295.0,17.5,17.51,17.49,17.49,68295.0
2015-10-26 14:50:00,17.5,17.5,17.48,17.48,53820.0,17.5,17.5,17.48,17.48,53820.0
2015-10-26 14:55:00,17.47,17.49,17.47,17.49,31905.0,17.47,17.49,17.47,17.49,31905.0
2015-10-26 15:00:00,17.48,17.5,17.48,17.5,29700.0,17.48,17.5,17.48,17.5,29700.0
2015-10-26 15:05:00,17.49,17.5,17.49,17.5,31605.0,17.49,17.5,17.49,17.5,31605.0
2015-10-26 15:10:00,17.5,17.5,17.48,17.49,68565.0,17.5,17.5,17.48,17.49,68565.0
2015-10-26 15:15:00,17.49,17.51,17.49,17.51,117930.0,17.49,17.51,17.49,17.51,117930.0
2015-10-26 15:20:00,17.51,17.52,17.5,17.52,75465.0,17.51,17.52,17.5,17.52,75465.0
2015-10-26 15:25:00,17.52,17.53,17.5,17.5,155400.0,17.52,17.53,17.5,17.5,155400.0
2015-10-26 15:30:00,17.51,17.51,17.48,17.49,111825.0,17.51,17.51,17.48,17.49,111825.0
2015-10-26 15:35:00,17.49,17.5,17.48,17.49,280290.0,17.49,17.5,17.48,17.49,280290.0
2015-10-26 15:40:00,17.49,17.5,17.48,17.49,164100.0,17.49,17.5,17.48,17.49,164100.0
2015-10-26 15:45:00,17.49,17.52,17.49,17.52,135540.0,17.49,17.52,17.49,17.52,135540.0
2015-10-26 15:50:00,17.51,17.52,17.51,17.52,169050.0,17.51,17.52,17.51,17.52,169050.0
2015-10-26 15:55:00,17.52,17.53,17.49,17.51,315510.0,17.52,17.53,17.49,17.51,315510.0
2015-10-27 09:30:00,17.39,17.47,17.39,17.44,245670.0,17.39,17.47,17.39,17.44,245670.0
2015-10-27 09:35:00,17.43,17.44,17.39,17.4,219645.0,17.43,17.44,17.39,17.4,219645.0
2015-10-27 09:40:00,17.4,17.42,17.38,17.38,68790.0,17.4,17.42,17.38,17.38,68790.0
2015-10-27 09:45:00,17.38,17.4,17.37,17.38,63315.0,17.38,17.4,17.37,17.38,63315.0
2015-10-27 09:50:00,17.39,17.41,17.38,17.4,211425.0,17.39,17.41,17.38,17.4,211425.0
2015-10-27 09:55:00,17.4,17.4,17.36,17.37,305835.0,17.4,17.4,17.36,17.37,305835.0
2015-10-27 10:00:00,17.36,17.39,17.35,17.35,527205.0,17.36,17.39,17.35,17.35,527205.0
2015-10-27 10:05:00,17.34,17.35,17.31,17.33,54660.0,17.34,17.35,17.31,17.33,54660.0
2015-10-27 10:10:00,17.34,17.34,17.31,17.33,56835.0,17.34,17.34,17.31,17.33,56835.0
2015-10-27 10:15:00,17.33,17.35,17.31,17.31,39000.0,17.33,17.35,17.31,17.31,39000.0
2015-10-27 10:20:00,17.31,17.35,17.31,17.34,57000.0,17.31,17.35,17.31,17.34,57000.0
2015-10-27 10:25:00,17.33,17.33,17.3,17.32,182460.0,17.33,17.33,17.3,17.32,182460.0
2015-10-27 10:30:00,17.31,17.31,17.27,17.27,42945.0,17.31,17.31,17.27,17.27,42945.0
2015-10-27 10:35:00,17.28,17.29,17.25,17.25,171525.0,17.28,17.29,17.25,17.25,171525.0
2015-10-27 10:40:00,17.25,17.26,17.23,17.26,231045.0,17.25,17.26,17.23,17.26,231045.0
2015-10-27 10:45:00,17.25,17.26,17.24,17.25,16875.0,17.25,17.26,17.24,17.25,16875.0
2015-10-27 10:50:00,17.26,17.28,17.26,17.28,76815.0,17.26,17.28,17.26,17.28,76815.0
2015-10-27 10:55:00,17.28,17.28,17.26,17.27,32835.0,17.28,17.28,17.26,17.27,32835.0
2015-10-27 11:00:00,17.27,17.29,17.24,17.28,196425.0,17.27,17.29,17.24,17.28,196425.0
2015-10-27 11:05:00,17.29,17.3,17.28,17.29,56820.0,17.29,17.3,17.28,17.29,56820.0
2015-10-27 11:10:00,17.29,17.29,17.28,17.28,27000.0,17.29,17.29,17.28,17.28,27000.0
2015-10-27 11:15:00,17.28,17.28,17.27,17.28,55215.0,17.28,17.28,17.27,17.28,55215.0
2015-10-27 11:20:00,17.27,17.28,17.26,17.26,49800.0,17.27,17.28,17.26,17.26,49800.0
2015-10-27 11:25:00,17.27,17.27,17.25,17.25,43500.0,17.27,17.27,17.25,17.25,43500.0
2015-10-27 11:30:00,17.26,17.27,17.25,17.27,117750.0,17.26,17.27,17.25,17.27,117750.0
2015-10-27 11:35:00,17.27,17.28,17.26,17.26,52860.0,17.27,17.28,17.26,17.26,52860.0
2015-10-27 11:40:00,17.27,17.27,17.25,17.26,103485.0,17.27,17.27,17.25,17.26,103485.0
2015-10-27 11:45:00,17.26,17.31,17.26,17.3,165090.0,17.26,17.31,17.26,17.3,165090.0
2015-10-27 11:50:00,17.29,17.3,17.27,17.27,104925.0,17.29,17.3,17.27,17.27,104925.0
2015-10-27 11:55:00,17.25,17.27,17.24,17.25,28500.0,17.25,17.27,17.24,17.25,28500.0
2015-10-27 12:00:00,17.25,17.27,17.25,17.27,45750.0,17.25,17.27,17.25,17.27,45750.0
2015-10-27 12:05:00,17.25,17.28,17.25,17.27,50505.0,17.25,17.28,17.25,17.27,50505.0
2015-10-27 12:10:00,17.28,17.31,17.28,17.31,43980.0,17.28,17.31,17.28,17.31,43980.0
2015-10-27 12:15:00,17.31,17.33,17.3,17.32,83745.0,17.31,17.33,17.3,17.32,83745.0
2015-10-27 12:20:00,17.32,17.35,17.32,17.35,29925.0,17.32,17.35,17.32,17.35,29925.0
2015-10-27 12:25:00,17.34,17.35,17.33,17.34,51630.0,17.34,17.35,17.33,17.34,51630.0
2015-10-27 12:30:00,17.35,17.35,17.32,17.32,57690.0,17.35,17.35,17.32,17.32,57690.0
2015-10-27 12:35:00,17.32,17.35,17.31,17.34,196320.0,17.32,17.35,17.31,17.34,196320.0
2015-10-27 12:40:00,17.35,17.36,17.34,17.35,262500.0,17.35,17.36,17.34,17.35,262500.0
2015-10-27 12:45:00,17.35,17.36,17.34,17.34,183150.0,17.35,17.36,17.34,17.34,183150.0
2015-10-27 12:50:00,17.35,17.36,17.35,17.36,49005.0,17.35,17.36,17.35,17.36,49005.0
2015-10-27 12:55:00,17.36,17.36,17.34,17.35,13500.0,17.36,17.36,17.34,17.35,13500.0
2015-10-27 13:00:00,17.34,17.34,17.28,17.28,82065.0,17.34,17.34,17.28,17.28,82065.0
2015-10-27 13:05:00,17.28,17.29,17.27,17.28,43215.0,17.28,17.29,17.27,17.28,43215.0
2015-10-27 13:10:00,17.28,17.3,17.27,17.28,28500.0,17.28,17.3,17.27,17.28,28500.0
2015-10-27 13:15:00,17.27,17.28,17.27,17.28,13500.0,17.27,17.28,17.27,17.28,13500.0
2015-10-27 13:20:00,17.28,17.29,17.27,17.27,56325.0,17.28,17.29,17.27,17.27,56325.0
2015-10-27 13:25:00,17.27,17.28,17.26,17.26,158880.0,17.27,17.28,17.26,17.26,158880.0
2015-10-27 13:30:00,17.27,17.28,17.26,17.28,21000.0,17.27,17.28,17.26,17.28,21000.0
2015-10-27 13:35:00,17.29,17.31,17.28,17.3,105225.0,17.29,17.31,17.28,17.3,105225.0
2015-10-27 13:40:00,17.29,17.3,17.27,17.27,56550.0,17.29,17.3,17.27,17.27,56550.0
2015-10-27 13:45:00,17.27,17.28,17.27,17.27,30000.0,17.27,17.28,17.27,17.27,30000.0
2015-10-27 13:50:00,17.28,17.28,17.27,17.28,42000.0,17.28,17.28,17.27,17.28,42000.0
2015-10-27 13:55:00,17.28,17.3,17.27,17.3,181695.0,17.28,17.3,17.27,17.3,181695.0
2015-10-27 14:00:00,17.29,17.31,17.29,17.3,15000.0,17.29,17.31,17.29,17.3,15000.0
2015-10-27 14:05:00,17.3,17.31,17.29,17.3,24000.0,17.3,17.31,17.29,17.3,24000.0
2015-10-27 14:10:00,17.3,17.3,17.29,17.29,30000.0,17.3,17.3,17.29,17.29,30000.0
2015-10-27 14:15:00,17.29,17.31,17.27,17.27,45000.0,17.29,17.31,17.27,17.27,45000.0
2015-10-27 14:20:00,17.27,17.27,17.27,17.27,31620.0,17.27,17.27,17.27,17.27,31620.0
2015-10-27 14:25:00,17.27,17.27,17.26,17.27,45405.0,17.27,17.27,17.26,17.27,45405.0
2015-10-27 14:30:00,17.26,17.27,17.26,17.27,25500.0,17.26,17.27,17.26,17.27,25500.0
2015-10-27 14:35:00,17.29,17.32,17.29,17.32,33000.0,17.29,17.32,17.29,17.32,33000.0
2015-10-27 14:40:00,17.32,17.32,17.28,17.28,67770.0,17.32,17.32,17.28,17.28,67770.0
2015-10-27 14:45:00,17.28,17.28,17.27,17.28,56400.0,17.28,17.28,17.27,17.28,56400.0
2015-10-27 14:50:00,17.27,17.28,17.26,17.27,51600.0,17.27,17.28,17.26,17.27,51600.0
2015-10-27 14:55:00,17.27,17.28,17.24,17.24,159180.0,17.27,17.28,17.24,17.24,159180.0
2015-10-27 15:00:00,17.23,17.25,17.23,17.24,114030.0,17.23,17.25,17.23,17.24,114030.0
2015-10-27 15:05:00,17.24,17.28,17.22,17.27,315165.0,17.24,17.28,17.22,17.27,315165.0
2015-10-27 15:10:00,17.26,17.27,17.25,17.26,166035.0,17.26,17.27,17.25,17.26,166035.0
2015-10-27 15:15:00,17.26,17.27,17.25,17.27,76515.0,17.26,17.27,17.25,17.27,76515.0
2015-10-27 15:20:00,17.27,17.31,17.26,17.3,84600.0,17.27,17.31,17.26,17.3,84600.0
2015-10-27 15:25:00,17.3,17.31,17.28,17.29,224220.0,17.3,17.31,17.28,17.29,224220.0
2015-10-27 15:30:00,17.3,17.31,17.28,17.31,111750.0,17.3,17.31,17.28,17.31,111750.0
2015-10-27 15:35:00,17.31,17.31,17.29,17.31,72000.0,17.31,17.31,17.29,17.31,72000.0
2015-10-27 15:40:00,17.31,17.33,17.31,17.31,69435.0,17.31,17.33,17.31,17.31,69435.0
2015-10-27 15:45:00,17.31,17.33,17.31,17.33,119985.0,17.31,17.33,17.31,17.33,119985.0
2015-10-27 15:50:00,17.32,17.34,17.32,17.34,124530.0,17.32,17.34,17.32,17.34,124530.0
2015-10-27 15:55:00,17.34,17.36,17.34,17.35,327210.0,17.34,17.36,17.34,17.35,327210.0
2015-10-28 09:30:00,17.35,17.4,17.34,17.35,99660.0,17.35,17.4,17.34,17.35,99660.0
2015-10-28 09:35:00,17.31,17.31,17.24,17.26,30390.0,17.31,17.31,17.24,17.26,30390.0
2015-10-28 09:40:00,17.25,17.31,17.25,17.3,68625.0,17.25,17.31,17.25,17.3,68625.0
2015-10-28 09:45:00,17.29,17.32,17.25,17.28,91215.0,17.29,17.32,17.25,17.28,91215.0
2015-10-28 09:50:00,17.28,17.32,17.26,17.31,61395.0,17.28,17.32,17.26,17.31,61395.0
2015-10-28 09:55:00,17.31,17.32,17.29,17.3,148500.0,17.31,17.32,17.29,17.3,148500.0
2015-10-28 10:00:00,17.3,17.3,17.27,17.29,153000.0,17.3,17.3,17.27,17.29,153000.0
2015-10-28 10:05:00,17.29,17.29,17.27,17.28,81000.0,17.29,17.29,17.27,17.28,81000.0
2015-10-28 10:10:00,17.28,17.29,17.25,17.28,108000.0,17.28,17.29,17.25,17.28,108000.0
2015-10-28 10:15:00,17.27,17.29,17.25,17.25,39750.0,17.27,17.29,17.25,17.25,39750.0
2015-10-28 10:20:00,17.25,17.28,17.25,17.27,74220.0,17.25,17.28,17.25,17.27,74220.0
2015-10-28 10:25:00,17.28,17.29,17.25,17.26,90135.0,17.28,17.29,17.25,17.26,90135.0
2015-10-28 10:30:00,17.25,17.28,17.24,17.25,95475.0,17.25,17.28,17.24,17.25,95475.0
2015-10-28 10:35:00,17.27,17.27,17.26,17.27,167250.0,17.27,17.27,17.26,17.27,167250.0
2015-10-28 10:40:00,17.27,17.29,17.26,17.27,104400.0,17.27,17.29,17.26,17.27,104400.0
2015-10-28 10:45:00,17.27,17.3,17.27,17.3,111585.0,17.27,17.3,17.27,17.3,111585.0
2015-10-28 10:50:00,17.29,17.33,17.29,17.33,172620.0,17.29,17.33,17.29,17.33,172620.0
2015-10-28 10:55:00,17.32,17.34,17.31,17.33,95100.0,17.32,17.34,17.31,17.33,95100.0
2015-10-28 11:00:00,17.33,17.34,17.31,17.32,124815.0,17.33,17.34,17.31,17.32,124815.0
2015-10-28 11:05:00,17.31,17.32,17.3,17.31,111000.0,17.31,17.32,17.3,17.31,111000.0
2015-10-28 11:10:00,17.31,17.34,17.31,17.33,40500.0,17.31,17.34,17.31,17.33,40500.0
2015-10-28 11:15:00,17.34,17.36,17.33,17.36,145695.0,17.34,17.36,17.33,17.36,145695.0
2015-10-28 11:20:00,17.36,17.36,17.35,17.36,43260.0,17.36,17.36,17.35,17.36,43260.0
2015-10-28 11:25:00,17.36,17.39,17.36,17.39,69750.0,17.36,17.39,17.36,17.39,69750.0
2015-10-28 11:30:00,17.39,17.43,17.39,17.4,223380.0,17.39,17.43,17.39,17.4,223380.0
2015-10-28 11:35:00,17.4,17.4,17.38,17.38,57300.0,17.4,17.4,17.38,17.38,57300.0
2015-10-28 11:40:00,17.39,17.44,17.38,17.43,107235.0,17.39,17.44,17.38,17.43,107235.0
2015-10-28 11:45:00,17.41,17.45,17.41,17.44,57495.0,17.41,17.45,17.41,17.44,57495.0
2015-10-28 11:50:00,17.44,17.46,17.42,17.42,72495.0,17.44,17.46,17.42,17.42,72495.0
2015-10-28 11:55:00,17.41,17.44,17.41,17.44,63765.0,17.41,17.44,17.41,17.44,63765.0
2015-10-28 12:00:00,17.44,17.45,17.41,17.44,149685.0,17.44,17.45,17.41,17.44,149685.0
2015-10-28 12:05:00,17.44,17.44,17.42,17.43,39450.0,17.44,17.44,17.42,17.43,39450.0
2015-10-28 12:10:00,17.42,17.48,17.42,17.48,76290.0,17.42,17.48,17.42,17.48,76290.0
2015-10-28 12:15:00,17.46,17.47,17.43,17.45,40815.0,17.46,17.47,17.43,17.45,40815.0
2015-10-28 12:20:00,17.43,17.44,17.43,17.44,16500.0,17.43,17.44,17.43,17.44,16500.0
2015-10-28 12:25:00,17.44,17.46,17.44,17.44,36060.0,17.44,17.46,17.44,17.44,36060.0
2015-10-28 12:30:00,17.44,17.45,17.44,17.45,34350.0,17.44,17.45,17.44,17.45,34350.0
2015-10-28 12:35:00,17.43,17.44,17.42,17.43,37320.0,17.43,17.44,17.42,17.43,37320.0
2015-10-28 12:40:00,17.43,17.43,17.41,17.41,70500.0,17.43,17.43,17.41,17.41,70500.0
2015-10-28 12:45:00,17.4,17.42,17.4,17.42,100500.0,17.4,17.42,17.4,17.42,100500.0
2015-10-28 12:50:00,17.43,17.44,17.41,17.41,34500.0,17.43,17.44,17.41,17.41,34500.0
2015-10-28 12:55:00,17.41,17.42,17.41,17.41,21000.0,17.41,17.42,17.41,17.41,21000.0
2015-10-28 13:00:00,17.41,17.44,17.41,17.44,83145.0,17.41,17.44,17.41,17.44,83145.0
2015-10-28 13:05:00,17.43,17.44,17.41,17.42,79800.0,17.43,17.44,17.41,17.42,79800.0
2015-10-28 13:10:00,17.42,17.43,17.42,17.43,7500.0,17.42,17.43,17.42,17.43,7500.0
2015-10-28 13:15:00,17.43,17.44,17.42,17.43,57000.0,17.43,17.44,17.42,17.43,57000.0
2015-10-28 13:20:00,17.44,17.46,17.43,17.46,29250.0,17.44,17.46,17.43,17.46,29250.0
2015-10-28 13:25:00,17.46,17.46,17.43,17.44,54300.0,17.46,17.46,17.43,17.44,54300.0
2015-10-28 13:30:00,17.44,17.44,17.43,17.43,13500.0,17.44,17.44,17.43,17.43,13500.0
2015-10-28 13:35:00,17.43,17.46,17.43,17.46,48105.0,17.43,17.46,17.43,17.46,48105.0
2015-10-28 13:40:00,17.46,17.46,17.43,17.44,56250.0,17.46,17.46,17.43,17.44,56250.0
2015-10-28 13:45:00,17.44,17.45,17.43,17.44,36870.0,17.44,17.45,17.43,17.44,36870.0
2015-10-28 13:50:00,17.44,17.47,17.44,17.47,68805.0,17.44,17.47,17.44,17.47,68805.0
2015-10-28 13:55:00,17.49,17.52,17.48,17.52,92055.0,17.49,17.52,17.48,17.52,92055.0
2015-10-28 14:00:00,17.5,17.5,17.37,17.38,115545.0,17.5,17.5,17.37,17.38,115545.0
2015-10-28 14:05:00,17.39,17.39,17.34,17.37,83550.0,17.39,17.39,17.34,17.37,83550.0
2015-10-28 14:10:00,17.37,17.37,17.32,17.33,258840.0,17.37,17.37,17.32,17.33,258840.0
2015-10-28 14:15:00,17.34,17.34,17.31,17.34,165420.0,17.34,17.34,17.31,17.34,165420.0
2015-10-28 14:20:00,17.34,17.37,17.33,17.36,72750.0,17.34,17.37,17.33,17.36,72750.0
2015-10-28 14:25:00,17.36,17.38,17.34,17.36,53775.0,17.36,17.38,17.34,17.36,53775.0
2015-10-28 14:30:00,17.38,17.38,17.31,17.33,99750.0,17.38,17.38,17.31,17.33,99750.0
2015-10-28 14:35:00,17.33,17.37,17.31,17.36,98250.0,17.33,17.37,17.31,17.36,98250.0
2015-10-28 14:40:00,17.37,17.37,17.34,17.35,63315.0,17.37,17.37,17.34,17.35,63315.0
2015-10-28 14:45:00,17.36,17.36,17.33,17.33,72330.0,17.36,17.36,17.33,17.33,72330.0
2015-10-28 14:50:00,17.33,17.38,17.33,17.36,137250.0,17.33,17.38,17.33,17.36,137250.0
2015-10-28 14:55:00,17.37,17.38,17.35,17.36,81705.0,17.37,17.38,17.35,17.36,81705.0
2015-10-28 15:00:00,17.36,17.4,17.35,17.38,211500.0,17.36,17.4,17.35,17.38,211500.0
2015-10-28 15:05:00,17.38,17.44,17.38,17.43,140565.0,17.38,17.44,17.38,17.43,140565.0
2015-10-28 15:10:00,17.43,17.44,17.41,17.44,142500.0,17.43,17.44,17.41,17.44,142500.0
2015-10-28 15:15:00,17.44,17.47,17.44,17.46,51090.0,17.44,17.47,17.44,17.46,51090.0
2015-10-28 15:20:00,17.46,17.47,17.43,17.44,202605.0,17.46,17.47,17.43,17.44,202605.0
2015-10-28 15:25:00,17.44,17.45,17.43,17.44,164115.0,17.44,17.45,17.43,17.44,164115.0
2015-10-28 15:30:00,17.44,17.49,17.43,17.46,185400.0,17.44,17.49,17.43,17.46,185400.0
2015-10-28 15:35:00,17.46,17.52,17.45,17.52,145335.0,17.46,17.52,17.45,17.52,145335.0
2015-10-28 15:40:00,17.52,17.55,17.48,17.55,262830.0,17.52,17.55,17.48,17.55,262830.0
2015-10-28 15:45:00,17.55,17.58,17.52,17.54,235395.0,17.55,17.58,17.52,17.54,235395.0
2015-10-28 15:50:00,17.53,17.56,17.53,17.55,278520.0,17.53,17.56,17.53,17.55,278520.0
2015-10-28 15:55:00,17.55,17.56,17.52,17.54,570690.0,17.55,17.56,17.52,17.54,570690.0
2015-10-29 09:30:00,18.17,18.23,17.89,18.07,937290.0,18.17,18.23,17.89,18.07,937290.0
2015-10-29 09:35:00,18.08,18.3,18.07,18.26,889170.0,18.08,18.3,18.07,18.26,889170.0
2015-10-29 09:40:00,18.26,18.46,18.25,18.45,808320.0,18.26,18.46,18.25,18.45,808320.0
2015-10-29 09:45:00,18.45,18.49,18.32,18.33,907770.0,18.45,18.49,18.32,18.33,907770.0
2015-10-29 09:50:00,18.32,18.43,18.3,18.37,390195.0,18.32,18.43,18.3,18.37,390195.0
2015-10-29 09:55:00,18.36,18.43,18.36,18.4,350475.0,18.36,18.43,18.36,18.4,350475.0
2015-10-29 10:00:00,18.41,18.47,18.38,18.46,436620.0,18.41,18.47,18.38,18.46,436620.0
2015-10-29 10:05:00,18.46,18.53,18.43,18.44,447975.0,18.46,18.53,18.43,18.44,447975.0
2015-10-29 10:10:00,18.43,18.43,18.37,18.4,280665.0,18.43,18.43,18.37,18.4,280665.0
2015-10-29 10:15:00,18.39,18.42,18.38,18.39,157650.0,18.39,18.42,18.38,18.39,157650.0
2015-10-29 10:20:00,18.39,18.42,18.38,18.41,76860.0,18.39,18.42,18.38,18.41,76860.0
2015-10-29 10:25:00,18.41,18.46,18.41,18.43,226440.0,18.41,18.46,18.41,18.43,226440.0
2015-10-29 10:30:00,18.43,18.43,18.39,18.42,116490.0,18.43,18.43,18.39,18.42,116490.0
2015-10-29 10:35:00,18.42,18.43,18.35,18.35,168375.0,18.42,18.43,18.35,18.35,168375.0
2015-10-29 10:40:00,18.34,18.38,18.33,18.38,232515.0,18.34,18.38,18.33,18.38,232515.0
2015-10-29 10:45:00,18.37,18.38,18.32,18.32,135930.0,18.37,18.38,18.32,18.32,135930.0
2015-10-29 10:50:00,18.32,18.34,18.3,18.33,195195.0,18.32,18.34,18.3,18.33,195195.0
2015-10-29 10:55:00,18.34,18.37,18.34,18.35,217365.0,18.34,18.37,18.34,18.35,217365.0
2015-10-29 11:00:00,18.34,18.34,18.3,18.33,102225.0,18.34,18.34,18.3,18.33,102225.0
2015-10-29 11:05:00,18.31,18.31,18.27,18.3,142665.0,18.31,18.31,18.27,18.3,142665.0
2015-10-29 11:10:00,18.3,18.31,18.28,18.28,124125.0,18.3,18.31,18.28,18.28,124125.0
2015-10-29 11:15:00,18.28,18.28,18.26,18.28,121380.0,18.28,18.28,18.26,18.28,121380.0
2015-10-29 11:20:00,18.29,18.29,18.26,18.28,116265.0,18.29,18.29,18.26,18.28,116265.0
2015-10-29 11:25:00,18.27,18.29,18.26,18.28,111345.0,18.27,18.29,18.26,18.28,111345.0
2015-10-29 11:30:00,18.28,18.28,18.26,18.27,220845.0,18.28,18.28,18.26,18.27,220845.0
2015-10-29 11:35:00,18.27,18.27,18.22,18.23,87570.0,18.27,18.27,18.22,18.23,87570.0
2015-10-29 11:40:00,18.22,18.22,18.2,18.21,59850.0,18.22,18.22,18.2,18.21,59850.0
2015-10-29 11:45:00,18.21,18.21,18.17,18.18,116490.0,18.21,18.21,18.17,18.18,116490.0
2015-10-29 11:50:00,18.18,18.2,18.17,18.2,171645.0,18.18,18.2,18.17,18.2,171645.0
2015-10-29 11:55:00,18.2,18.24,18.19,18.22,252825.0,18.2,18.24,18.19,18.22,252825.0
2015-10-29 12:00:00,18.22,18.22,18.2,18.2,217140.0,18.22,18.22,18.2,18.2,217140.0
2015-10-29 12:05:00,18.2,18.2,18.17,18.2,88950.0,18.2,18.2,18.17,18.2,88950.0
2015-10-29 12:10:00,18.2,18.2,18.19,18.2,177450.0,18.2,18.2,18.19,18.2,177450.0
2015-10-29 12:15:00,18.2,18.2,18.14,18.14,227700.0,18.2,18.2,18.14,18.14,227700.0
2015-10-29 12:20:00,18.14,18.18,18.12,18.18,350535.0,18.14,18.18,18.12,18.18,350535.0
2015-10-29 12:25:00,18.19,18.21,18.18,18.21,77295.0,18.19,18.21,18.18,18.21,77295.0
2015-10-29 12:30:00,18.21,18.28,18.21,18.27,327540.0,18.21,18.28,18.21,18.27,327540.0
2015-10-29 12:35:00,18.27,18.27,18.25,18.25,39750.0,18.27,18.27,18.25,18.25,39750.0
2015-10-29 12:40:00,18.24,18.27,18.23,18.26,92520.0,18.24,18.27,18.23,18.26,92520.0
2015-10-29 12:45:00,18.27,18.27,18.26,18.27,81750.0,18.27,18.27,18.26,18.27,81750.0
2015-10-29 12:50:00,18.26,18.27,18.25,18.25,53790.0,18.26,18.27,18.25,18.25,53790.0
2015-10-29 12:55:00,18.25,18.27,18.25,18.26,107805.0,18.25,18.27,18.25,18.26,107805.0
2015-10-29 13:00:00,18.26,18.26,18.24,18.24,60285.0,18.26,18.26,18.24,18.24,60285.0
2015-10-29 13:05:00,18.25,18.25,18.23,18.24,196935.0,18.25,18.25,18.23,18.24,196935.0
2015-10-29 13:10:00,18.24,18.25,18.21,18.24,123420.0,18.24,18.25,18.21,18.24,123420.0
2015-10-29 13:15:00,18.25,18.25,18.23,18.25,102270.0,18.25,18.25,18.23,18.25,102270.0
2015-10-29 13:20:00,18.25,18.27,18.24,18.27,195000.0,18.25,18.27,18.24,18.27,195000.0
2015-10-29 13:25:00,18.27,18.32,18.27,18.31,76170.0,18.27,18.32,18.27,18.31,76170.0
2015-10-29 13:30:00,18.31,18.32,18.31,18.32,69000.0,18.31,18.32,18.31,18.32,69000.0
2015-10-29 13:35:00,18.32,18.33,18.31,18.33,102990.0,18.32,18.33,18.31,18.33,102990.0
2015-10-29 13:40:00,18.34,18.4,18.33,18.37,169545.0,18.34,18.4,18.33,18.37,169545.0
2015-10-29 13:45:00,18.37,18.39,18.36,18.39,39150.0,18.37,18.39,18.36,18.39,39150.0
2015-10-29 13:50:00,18.39,18.41,18.38,18.41,122550.0,18.39,18.41,18.38,18.41,122550.0
2015-10-29 13:55:00,18.4,18.41,18.39,18.39,149190.0,18.4,18.41,18.39,18.39,149190.0
2015-10-29 14:00:00,18.39,18.42,18.39,18.39,116760.0,18.39,18.42,18.39,18.39,116760.0
2015-10-29 14:05:00,18.39,18.4,18.34,18.34,97215.0,18.39,18.4,18.34,18.34,97215.0
2015-10-29 14:10:00,18.34,18.34,18.32,18.33,95970.0,18.34,18.34,18.32,18.33,95970.0
2015-10-29 14:15:00,18.33,18.34,18.28,18.28,118830.0,18.33,18.34,18.28,18.28,118830.0
2015-10-29 14:20:00,18.29,18.34,18.29,18.34,84345.0,18.29,18.34,18.29,18.34,84345.0
2015-10-29 14:25:00,18.32,18.34,18.32,18.33,134730.0,18.32,18.34,18.32,18.33,134730.0
2015-10-29 14:30:00,18.34,18.34,18.32,18.32,113070.0,18.34,18.34,18.32,18.32,113070.0
2015-10-29 14:35:00,18.32,18.33,18.31,18.32,73395.0,18.32,18.33,18.31,18.32,73395.0
2015-10-29 14:40:00,18.33,18.35,18.33,18.34,174150.0,18.33,18.35,18.33,18.34,174150.0
2015-10-29 14:45:00,18.33,18.34,18.32,18.33,99435.0,18.33,18.34,18.32,18.33,99435.0
2015-10-29 14:50:00,18.33,18.34,18.33,18.33,123435.0,18.33,18.34,18.33,18.33,123435.0
2015-10-29 14:55:00,18.34,18.34,18.32,18.32,72075.0,18.34,18.34,18.32,18.32,72075.0
2015-10-29 15:00:00,18.33,18.33,18.3,18.32,205860.0,18.33,18.33,18.3,18.32,205860.0
2015-10-29 15:05:00,18.31,18.35,18.31,18.34,122205.0,18.31,18.35,18.31,18.34,122205.0
2015-10-29 15:10:00,18.34,18.36,18.34,18.36,35685.0,18.34,18.36,18.34,18.36,35685.0
2015-10-29 15:15:00,18.35,18.39,18.34,18.38,186675.0,18.35,18.39,18.34,18.38,186675.0
2015-10-29 15:20:00,18.39,18.41,18.38,18.4,306345.0,18.39,18.41,18.38,18.4,306345.0
2015-10-29 15:25:00,18.39,18.41,18.37,18.37,388845.0,18.39,18.41,18.37,18.37,388845.0
2015-10-29 15:30:00,18.37,18.4,18.36,18.4,310470.0,18.37,18.4,18.36,18.4,310470.0
2015-10-29 15:35:00,18.4,18.41,18.39,18.4,342630.0,18.4,18.41,18.39,18.4,342630.0
2015-10-29 15:40:00,18.4,18.45,18.39,18.44,185085.0,18.4,18.45,18.39,18.44,185085.0
2015-10-29 15:45:00,18.44,18.45,18.39,18.39,235755.0,18.44,18.45,18.39,18.39,235755.0
2015-10-29 15:50:00,18.39,18.39,18.37,18.38,217140.0,18.39,18.39,18.37,18.38,217140.0
2015-10-29 15:55:00,18.38,18.41,18.37,18.39,662220.0,18.38,18.41,18.37,18.39,662220.0
2015-10-30 09:30:00,18.4,18.42,18.33,18.35,296070.0,18.4,18.42,18.33,18.35,296070.0
2015-10-30 09:35:00,18.33,18.35,18.27,18.34,145920.0,18.33,18.35,18.27,18.34,145920.0
2015-10-30 09:40:00,18.35,18.37,18.32,18.33,301545.0,18.35,18.37,18.32,18.33,301545.0
2015-10-30 09:45:00,18.33,18.37,18.3,18.31,173130.0,18.33,18.37,18.3,18.31,173130.0
2015-10-30 09:50:00,18.31,18.37,18.31,18.34,151725.0,18.31,18.37,18.31,18.34,151725.0
2015-10-30 09:55:00,18.34,18.35,18.32,18.33,73500.0,18.34,18.35,18.32,18.33,73500.0
2015-10-30 10:00:00,18.35,18.36,18.33,18.35,136800.0,18.35,18.36,18.33,18.35,136800.0
2015-10-30 10:05:00,18.35,18.4,18.34,18.38,152745.0,18.35,18.4,18.34,18.38,152745.0
2015-10-30 10:10:00,18.39,18.41,18.35,18.37,173400.0,18.39,18.41,18.35,18.37,173400.0
2015-10-30 10:15:00,18.38,18.41,18.38,18.4,111435.0,18.38,18.41,18.38,18.4,111435.0
2015-10-30 10:20:00,18.4,18.42,18.39,18.4,103620.0,18.4,18.42,18.39,18.4,103620.0
2015-10-30 10:25:00,18.39,18.41,18.35,18.35,137940.0,18.39,18.41,18.35,18.35,137940.0
2015-10-30 10:30:00,18.35,18.39,18.35,18.39,66000.0,18.35,18.39,18.35,18.39,66000.0
2015-10-30 10:35:00,18.39,18.4,18.37,18.38,79500.0,18.39,18.4,18.37,18.38,79500.0
2015-10-30 10:40:00,18.37,18.42,18.37,18.42,31650.0,18.37,18.42,18.37,18.42,31650.0
2015-10-30 10:45:00,18.41,18.41,18.4,18.4,37500.0,18.41,18.41,18.4,18.4,37500.0
2015-10-30 10:50:00,18.41,18.45,18.41,18.43,155355.0,18.41,18.45,18.41,18.43,155355.0
2015-10-30 10:55:00,18.43,18.44,18.4,18.43,128430.0,18.43,18.44,18.4,18.43,128430.0
2015-10-30 11:00:00,18.44,18.44,18.4,18.4,48000.0,18.44,18.44,18.4,18.4,48000.0
2015-10-30 11:05:00,18.41,18.41,18.38,18.39,121935.0,18.41,18.41,18.38,18.39,121935.0
2015-10-30 11:10:00,18.39,18.4,18.38,18.39,91050.0,18.39,18.4,18.38,18.39,91050.0
2015-10-30 11:15:00,18.39,18.39,18.38,18.38,25500.0,18.39,18.39,18.38,18.38,25500.0
2015-10-30 11:20:00,18.38,18.39,18.37,18.39,49875.0,18.38,18.39,18.37,18.39,49875.0
2015-10-30 11:25:00,18.39,18.4,18.37,18.4,57000.0,18.39,18.4,18.37,18.4,57000.0
2015-10-30 11:30:00,18.4,18.41,18.4,18.4,49005.0,18.4,18.41,18.4,18.4,49005.0
2015-10-30 11:35:00,18.4,18.4,18.39,18.39,63030.0,18.4,18.4,18.39,18.39,63030.0
2015-10-30 11:40:00,18.39,18.41,18.38,18.39,173430.0,18.39,18.41,18.38,18.39,173430.0
2015-10-30 11:45:00,18.39,18.39,18.38,18.38,82980.0,18.39,18.39,18.38,18.38,82980.0
2015-10-30 11:50:00,18.39,18.42,18.39,18.42,82095.0,18.39,18.42,18.39,18.42,82095.0
2015-10-30 11:55:00,18.43,18.45,18.43,18.43,69060.0,18.43,18.45,18.43,18.43,69060.0
2015-10-30 12:00:00,18.43,18.45,18.42,18.45,71400.0,18.43,18.45,18.42,18.45,71400.0
2015-10-30 12:05:00,18.45,18.46,18.44,18.46,72690.0,18.45,18.46,18.44,18.46,72690.0
2015-10-30 12:10:00,18.46,18.49,18.46,18.46,161415.0,18.46,18.49,18.46,18.46,161415.0
2015-10-30 12:15:00,18.45,18.45,18.42,18.43,170415.0,18.45,18.45,18.42,18.43,170415.0
2015-10-30 12:20:00,18.43,18.44,18.42,18.43,149370.0,18.43,18.44,18.42,18.43,149370.0
2015-10-30 12:25:00,18.43,18.43,18.38,18.41,184485.0,18.43,18.43,18.38,18.41,184485.0
2015-10-30 12:30:00,18.4,18.43,18.4,18.42,73410.0,18.4,18.43,18.4,18.42,73410.0
2015-10-30 12:35:00,18.43,18.47,18.43,18.46,42750.0,18.43,18.47,18.43,18.46,42750.0
2015-10-30 12:40:00,18.47,18.47,18.44,18.44,55140.0,18.47,18.47,18.44,18.44,55140.0
2015-10-30 12:45:00,18.45,18.46,18.42,18.43,276030.0,18.45,18.46,18.42,18.43,276030.0
2015-10-30 12:50:00,18.43,18.46,18.42,18.46,75000.0,18.43,18.46,18.42,18.46,75000.0
2015-10-30 12:55:00,18.48,18.5,18.48,18.48,117450.0,18.48,18.5,18.48,18.48,117450.0
2015-10-30 13:00:00,18.48,18.51,18.48,18.49,205080.0,18.48,18.51,18.48,18.49,205080.0
2015-10-30 13:05:00,18.48,18.48,18.46,18.47,18000.0,18.48,18.48,18.46,18.47,18000.0
2015-10-30 13:10:00,18.47,18.48,18.47,18.47,22500.0,18.47,18.48,18.47,18.47,22500.0
2015-10-30 13:15:00,18.48,18.49,18.44,18.45,197880.0,18.48,18.49,18.44,18.45,197880.0
2015-10-30 13:20:00,18.46,18.46,18.45,18.45,97995.0,18.46,18.46,18.45,18.45,97995.0
2015-10-30 13:25:00,18.44,18.46,18.43,18.43,39000.0,18.44,18.46,18.43,18.43,39000.0
2015-10-30 13:30:00,18.43,18.43,18.42,18.43,6000.0,18.43,18.43,18.42,18.43,6000.0
2015-10-30 13:35:00,18.43,18.43,18.4,18.4,125925.0,18.43,18.43,18.4,18.4,125925.0
2015-10-30 13:40:00,18.41,18.41,18.37,18.38,100980.0,18.41,18.41,18.37,18.38,100980.0
2015-10-30 13:45:00,18.38,18.4,18.36,18.4,63150.0,18.38,18.4,18.36,18.4,63150.0
2015-10-30 13:50:00,18.4,18.41,18.39,18.4,31500.0,18.4,18.41,18.39,18.4,31500.0
2015-10-30 13:55:00,18.4,18.41,18.39,18.39,54000.0,18.4,18.41,18.39,18.39,54000.0
2015-10-30 14:00:00,18.39,18.42,18.39,18.41,96870.0,18.39,18.42,18.39,18.41,96870.0
2015-10-30 14:05:00,18.41,18.42,18.41,18.42,45000.0,18.41,18.42,18.41,18.42,45000.0
2015-10-30 14:10:00,18.41,18.43,18.41,18.42,49500.0,18.41,18.43,18.41,18.42,49500.0
2015-10-30 14:15:00,18.42,18.43,18.41,18.41,30720.0,18.42,18.43,18.41,18.41,30720.0
2015-10-30 14:20:00,18.4,18.41,18.39,18.4,64980.0,18.4,18.41,18.39,18.4,64980.0
2015-10-30 14:25:00,18.41,18.41,18.39,18.4,69285.0,18.41,18.41,18.39,18.4,69285.0
2015-10-30 14:30:00,18.39,18.4,18.38,18.4,34500.0,18.39,18.4,18.38,18.4,34500.0
2015-10-30 14:35:00,18.4,18.41,18.39,18.4,180225.0,18.4,18.41,18.39,18.4,180225.0
2015-10-30 14:40:00,18.4,18.41,18.4,18.4,61665.0,18.4,18.41,18.4,18.4,61665.0
2015-10-30 14:45:00,18.4,18.42,18.4,18.41,157635.0,18.4,18.42,18.4,18.41,157635.0
2015-10-30 14:50:00,18.4,18.42,18.39,18.4,56895.0,18.4,18.42,18.39,18.4,56895.0
2015-10-30 14:55:00,18.4,18.4,18.36,18.4,98010.0,18.4,18.4,18.36,18.4,98010.0
2015-10-30 15:00:00,18.41,18.41,18.38,18.38,84000.0,18.41,18.41,18.38,18.38,84000.0
2015-10-30 15:05:00,18.38,18.4,18.37,18.4,84000.0,18.38,18.4,18.37,18.4,84000.0
2015-10-30 15:10:00,18.39,18.41,18.38,18.39,81855.0,18.39,18.41,18.38,18.39,81855.0
2015-10-30 15:15:00,18.38,18.45,18.38,18.42,105660.0,18.38,18.45,18.38,18.42,105660.0
2015-10-30 15:20:00,18.43,18.45,18.42,18.42,108255.0,18.43,18.45,18.42,18.42,108255.0
2015-10-30 15:25:00,18.44,18.44,18.41,18.41,46500.0,18.44,18.44,18.41,18.41,46500.0
2015-10-30 15:30:00,18.41,18.45,18.41,18.45,70500.0,18.41,18.45,18.41,18.45,70500.0
2015-10-30 15:35:00,18.45,18.47,18.44,18.45,74370.0,18.45,18.47,18.44,18.45,74370.0
2015-10-30 15:40:00,18.44,18.46,18.42,18.42,96765.0,18.44,18.46,18.42,18.42,96765.0
2015-10-30 15:45:00,18.42,18.48,18.42,18.48,125625.0,18.42,18.48,18.42,18.48,125625.0
2015-10-30 15:50:00,18.48,18.49,18.43,18.44,230505.0,18.48,18.49,18.43,18.44,230505.0
2015-10-30 15:55:00,18.44,18.44,18.41,18.42,438465.0,18.44,18.44,18.41,18.42,438465.0
2015-11-02 09:30:00,18.43,18.47,18.42,18.45,240930.0,18.43,18.47,18.42,18.45,240930.0
2015-11-02 09:35:00,18.42,18.45,18.37,18.43,76275.0,18.42,18.45,18.37,18.43,76275.0
2015-11-02 09:40:00,18.4,18.45,18.37,18.44,113805.0,18.4,18.45,18.37,18.44,113805.0
2015-11-02 09:45:00,18.46,18.51,18.45,18.47,109320.0,18.46,18.51,18.45,18.47,109320.0
2015-11-02 09:50:00,18.47,18.48,18.4,18.41,44985.0,18.47,18.48,18.4,18.41,44985.0
2015-11-02 09:55:00,18.42,18.42,18.35,18.37,51195.0,18.42,18.42,18.35,18.37,51195.0
2015-11-02 10:00:00,18.4,18.41,18.37,18.4,83295.0,18.4,18.41,18.37,18.4,83295.0
2015-11-02 10:05:00,18.4,18.4,18.35,18.35,54375.0,18.4,18.4,18.35,18.35,54375.0
2015-11-02 10:10:00,18.36,18.36,18.33,18.34,299700.0,18.36,18.36,18.33,18.34,299700.0
2015-11-02 10:15:00,18.34,18.35,18.3,18.32,240210.0,18.34,18.35,18.3,18.32,240210.0
2015-11-02 10:20:00,18.31,18.39,18.31,18.39,305190.0,18.31,18.39,18.31,18.39,305190.0
2015-11-02 10:25:00,18.37,18.37,18.35,18.35,200610.0,18.37,18.37,18.35,18.35,200610.0
2015-11-02 10:30:00,18.35,18.35,18.3,18.3,102090.0,18.35,18.35,18.3,18.3,102090.0
2015-11-02 10:35:00,18.3,18.3,18.28,18.28,87870.0,18.3,18.3,18.28,18.28,87870.0
2015-11-02 10:40:00,18.29,18.29,18.25,18.27,137685.0,18.29,18.29,18.25,18.27,137685.0
2015-11-02 10:45:00,18.28,18.28,18.25,18.28,112275.0,18.28,18.28,18.25,18.28,112275.0
2015-11-02 10:50:00,18.29,18.29,18.24,18.25,80250.0,18.29,18.29,18.24,18.25,80250.0
2015-11-02 10:55:00,18.25,18.26,18.23,18.25,108750.0,18.25,18.26,18.23,18.25,108750.0
2015-11-02 11:00:00,18.24,18.25,18.23,18.25,72690.0,18.24,18.25,18.23,18.25,72690.0
2015-11-02 11:05:00,18.25,18.3,18.25,18.25,227355.0,18.25,18.3,18.25,18.25,227355.0
2015-11-02 11:10:00,18.25,18.25,18.22,18.22,197970.0,18.25,18.25,18.22,18.22,197970.0
2015-11-02 11:15:00,18.22,18.24,18.22,18.23,93000.0,18.22,18.24,18.22,18.23,93000.0
2015-11-02 11:20:00,18.23,18.23,18.2,18.21,141510.0,18.23,18.23,18.2,18.21,141510.0
2015-11-02 11:25:00,18.2,18.25,18.19,18.24,201450.0,18.2,18.25,18.19,18.24,201450.0
2015-11-02 11:30:00,18.24,18.25,18.23,18.25,57000.0,18.24,18.25,18.23,18.25,57000.0
2015-11-02 11:35:00,18.25,18.26,18.22,18.23,54975.0,18.25,18.26,18.22,18.23,54975.0
2015-11-02 11:40:00,18.23,18.24,18.22,18.22,40500.0,18.23,18.24,18.22,18.22,40500.0
2015-11-02 11:45:00,18.22,18.24,18.21,18.22,132480.0,18.22,18.24,18.21,18.22,132480.0
2015-11-02 11:50:00,18.22,18.25,18.21,18.24,66105.0,18.22,18.25,18.21,18.24,66105.0
2015-11-02 11:55:00,18.25,18.26,18.24,18.24,66090.0,18.25,18.26,18.24,18.24,66090.0
2015-11-02 12:00:00,18.23,18.27,18.23,18.25,54000.0,18.23,18.27,18.23,18.25,54000.0
2015-11-02 12:05:00,18.24,18.25,18.23,18.23,66480.0,18.24,18.25,18.23,18.23,66480.0
2015-11-02 12:10:00,18.24,18.26,18.24,18.26,104535.0,18.24,18.26,18.24,18.26,104535.0
2015-11-02 12:15:00,18.26,18.28,18.26,18.27,25005.0,18.26,18.28,18.26,18.27,25005.0
2015-11-02 12:20:00,18.28,18.28,18.25,18.26,123840.0,18.28,18.28,18.25,18.26,123840.0
2015-11-02 12:25:00,18.26,18.29,18.26,18.29,193230.0,18.26,18.29,18.26,18.29,193230.0
2015-11-02 12:30:00,18.28,18.29,18.28,18.29,40830.0,18.28,18.29,18.28,18.29,40830.0
2015-11-02 12:35:00,18.29,18.31,18.29,18.3,85020.0,18.29,18.31,18.29,18.3,85020.0
2015-11-02 12:40:00,18.3,18.31,18.29,18.31,56250.0,18.3,18.31,18.29,18.31,56250.0
2015-11-02 12:45:00,18.32,18.32,18.31,18.31,76455.0,18.32,18.32,18.31,18.31,76455.0
2015-11-02 12:50:00,18.3,18.31,18.28,18.28,38400.0,18.3,18.31,18.28,18.28,38400.0
2015-11-02 12:55:00,18.29,18.29,18.26,18.27,226560.0,18.29,18.29,18.26,18.27,226560.0
2015-11-02 13:00:00,18.27,18.3,18.27,18.3,55530.0,18.27,18.3,18.27,18.3,55530.0
2015-11-02 13:05:00,18.31,18.34,18.31,18.33,42000.0,18.31,18.34,18.31,18.33,42000.0
2015-11-02 13:10:00,18.34,18.34,18.29,18.3,52500.0,18.34,18.34,18.29,18.3,52500.0
2015-11-02 13:15:00,18.31,18.33,18.28,18.33,99450.0,18.31,18.33,18.28,18.33,99450.0
2015-11-02 13:20:00,18.33,18.33,18.31,18.33,48000.0,18.33,18.33,18.31,18.33,48000.0
2015-11-02 13:25:00,18.33,18.34,18.3,18.33,167490.0,18.33,18.34,18.3,18.33,167490.0
2015-11-02 13:30:00,18.34,18.34,18.32,18.33,106725.0,18.34,18.34,18.32,18.33,106725.0
2015-11-02 13:35:00,18.33,18.35,18.31,18.32,98670.0,18.33,18.35,18.31,18.32,98670.0
2015-11-02 13:40:00,18.33,18.35,18.32,18.33,136935.0,18.33,18.35,18.32,18.33,136935.0
2015-11-02 13:45:00,18.34,18.36,18.33,18.36,160980.0,18.34,18.36,18.33,18.36,160980.0
2015-11-02 13:50:00,18.36,18.36,18.32,18.36,214200.0,18.36,18.36,18.32,18.36,214200.0
2015-11-02 13:55:00,18.36,18.41,18.36,18.4,75000.0,18.36,18.41,18.36,18.4,75000.0
2015-11-02 14:00:00,18.4,18.43,18.39,18.4,91125.0,18.4,18.43,18.39,18.4,91125.0
2015-11-02 14:05:00,18.38,18.39,18.34,18.35,144765.0,18.38,18.39,18.34,18.35,144765.0
2015-11-02 14:10:00,18.35,18.36,18.34,18.34,101055.0,18.35,18.36,18.34,18.34,101055.0
2015-11-02 14:15:00,18.34,18.35,18.33,18.35,103980.0,18.34,18.35,18.33,18.35,103980.0
2015-11-02 14:20:00,18.35,18.35,18.32,18.34,123480.0,18.35,18.35,18.32,18.34,123480.0
2015-11-02 14:25:00,18.33,18.33,18.31,18.33,93450.0,18.33,18.33,18.31,18.33,93450.0
2015-11-02 14:30:00,18.33,18.35,18.32,18.35,94350.0,18.33,18.35,18.32,18.35,94350.0
2015-11-02 14:35:00,18.35,18.36,18.31,18.33,110910.0,18.35,18.36,18.31,18.33,110910.0
2015-11-02 14:40:00,18.32,18.35,18.32,18.35,88350.0,18.32,18.35,18.32,18.35,88350.0
2015-11-02 14:45:00,18.34,18.34,18.32,18.32,34800.0,18.34,18.34,18.32,18.32,34800.0
2015-11-02 14:50:00,18.33,18.39,18.33,18.39,118530.0,18.33,18.39,18.33,18.39,118530.0
2015-11-02 14:55:00,18.39,18.42,18.39,18.39,126270.0,18.39,18.42,18.39,18.39,126270.0
2015-11-02 15:00:00,18.4,18.4,18.37,18.37,74025.0,18.4,18.4,18.37,18.37,74025.0
2015-11-02 15:05:00,18.38,18.38,18.33,18.34,185790.0,18.38,18.38,18.33,18.34,185790.0
2015-11-02 15:10:00,18.34,18.36,18.34,18.36,135315.0,18.34,18.36,18.34,18.36,135315.0
2015-11-02 15:15:00,18.36,18.36,18.34,18.35,101475.0,18.36,18.36,18.34,18.35,101475.0
2015-11-02 15:20:00,18.35,18.36,18.34,18.34,156135.0,18.35,18.36,18.34,18.34,156135.0
2015-11-02 15:25:00,18.34,18.35,18.33,18.33,136890.0,18.34,18.35,18.33,18.33,136890.0
2015-11-02 15:30:00,18.33,18.35,18.32,18.33,152145.0,18.33,18.35,18.32,18.33,152145.0
2015-11-02 15:35:00,18.33,18.34,18.33,18.33,123855.0,18.33,18.34,18.33,18.33,123855.0
2015-11-02 15:40:00,18.32,18.36,18.32,18.34,285555.0,18.32,18.36,18.32,18.34,285555.0
2015-11-02 15:45:00,18.34,18.34,18.29,18.3,436830.0,18.34,18.34,18.29,18.3,436830.0
2015-11-02 15:50:00,18.3,18.31,18.28,18.28,513720.0,18.3,18.31,18.28,18.28,513720.0
2015-11-02 15:55:00,18.28,18.28,18.25,18.26,1196895.0,18.28,18.28,18.25,18.26,1196895.0
2015-11-03 09:30:00,18.17,18.24,18.17,18.24,279705.0,18.17,18.24,18.17,18.24,279705.0
2015-11-03 09:35:00,18.2,18.27,18.2,18.23,133710.0,18.2,18.27,18.2,18.23,133710.0
2015-11-03 09:40:00,18.24,18.26,18.18,18.18,106710.0,18.24,18.26,18.18,18.18,106710.0
2015-11-03 09:45:00,18.19,18.27,18.18,18.24,283035.0,18.19,18.27,18.18,18.24,283035.0
2015-11-03 09:50:00,18.23,18.25,18.22,18.22,119265.0,18.23,18.25,18.22,18.22,119265.0
2015-11-03 09:55:00,18.22,18.23,18.18,18.21,128130.0,18.22,18.23,18.18,18.21,128130.0
2015-11-03 10:00:00,18.21,18.24,18.2,18.21,302265.0,18.21,18.24,18.2,18.21,302265.0
2015-11-03 10:05:00,18.23,18.23,18.19,18.2,195900.0,18.23,18.23,18.19,18.2,195900.0
2015-11-03 10:10:00,18.2,18.21,18.15,18.16,161670.0,18.2,18.21,18.15,18.16,161670.0
2015-11-03 10:15:00,18.16,18.19,18.14,18.19,61635.0,18.16,18.19,18.14,18.19,61635.0
2015-11-03 10:20:00,18.19,18.19,18.16,18.16,47670.0,18.19,18.19,18.16,18.16,47670.0
2015-11-03 10:25:00,18.17,18.17,18.14,18.16,131640.0,18.17,18.17,18.14,18.16,131640.0
2015-11-03 10:30:00,18.16,18.16,18.11,18.12,123180.0,18.16,18.16,18.11,18.12,123180.0
2015-11-03 10:35:00,18.13,18.13,18.08,18.08,121740.0,18.13,18.13,18.08,18.08,121740.0
2015-11-03 10:40:00,18.09,18.1,18.05,18.08,131745.0,18.09,18.1,18.05,18.08,131745.0
2015-11-03 10:45:00,18.08,18.1,18.07,18.09,95730.0,18.08,18.1,18.07,18.09,95730.0
2015-11-03 10:50:00,18.09,18.13,18.08,18.11,82680.0,18.09,18.13,18.08,18.11,82680.0
2015-11-03 10:55:00,18.12,18.13,18.1,18.1,96090.0,18.12,18.13,18.1,18.1,96090.0
2015-11-03 11:00:00,18.11,18.11,18.08,18.09,72420.0,18.11,18.11,18.08,18.09,72420.0
2015-11-03 11:05:00,18.09,18.1,18.07,18.07,88965.0,18.09,18.1,18.07,18.07,88965.0
2015-11-03 11:10:00,18.08,18.08,18.06,18.07,144660.0,18.08,18.08,18.06,18.07,144660.0
2015-11-03 11:15:00,18.07,18.07,18.06,18.07,111000.0,18.07,18.07,18.06,18.07,111000.0
2015-11-03 11:20:00,18.07,18.07,18.03,18.04,218385.0,18.07,18.07,18.03,18.04,218385.0
2015-11-03 11:25:00,18.04,18.05,17.99,18.0,331980.0,18.04,18.05,17.99,18.0,331980.0
2015-11-03 11:30:00,18.0,18.01,17.99,18.01,58185.0,18.0,18.01,17.99,18.01,58185.0
2015-11-03 11:35:00,18.01,18.06,18.0,18.06,108525.0,18.01,18.06,18.0,18.06,108525.0
2015-11-03 11:40:00,18.07,18.07,18.04,18.06,85500.0,18.07,18.07,18.04,18.06,85500.0
2015-11-03 11:45:00,18.05,18.05,18.03,18.03,63930.0,18.05,18.05,18.03,18.03,63930.0
2015-11-03 11:50:00,18.03,18.05,18.01,18.04,113100.0,18.03,18.05,18.01,18.04,113100.0
2015-11-03 11:55:00,18.05,18.07,18.05,18.07,39255.0,18.05,18.07,18.05,18.07,39255.0
2015-11-03 12:00:00,18.07,18.07,18.04,18.07,48945.0,18.07,18.07,18.04,18.07,48945.0
2015-11-03 12:05:00,18.06,18.06,18.05,18.06,81165.0,18.06,18.06,18.05,18.06,81165.0
2015-11-03 12:10:00,18.06,18.06,18.03,18.03,58260.0,18.06,18.06,18.03,18.03,58260.0
2015-11-03 12:15:00,18.04,18.05,18.02,18.03,89385.0,18.04,18.05,18.02,18.03,89385.0
2015-11-03 12:20:00,18.03,18.04,18.02,18.03,56265.0,18.03,18.04,18.02,18.03,56265.0
2015-11-03 12:25:00,18.03,18.04,18.02,18.02,104700.0,18.03,18.04,18.02,18.02,104700.0
2015-11-03 12:30:00,18.03,18.04,18.02,18.02,45330.0,18.03,18.04,18.02,18.02,45330.0
2015-11-03 12:35:00,18.02,18.03,18.01,18.01,95550.0,18.02,18.03,18.01,18.01,95550.0
2015-11-03 12:40:00,18.01,18.02,18.01,18.01,34950.0,18.01,18.02,18.01,18.01,34950.0
2015-11-03 12:45:00,18.02,18.02,18.0,18.01,98745.0,18.02,18.02,18.0,18.01,98745.0
2015-11-03 12:50:00,18.01,18.02,18.0,18.01,82875.0,18.01,18.02,18.0,18.01,82875.0
2015-11-03 12:55:00,18.02,18.02,18.0,18.01,35550.0,18.02,18.02,18.0,18.01,35550.0
2015-11-03 13:00:00,18.01,18.01,17.99,18.0,70440.0,18.01,18.01,17.99,18.0,70440.0
2015-11-03 13:05:00,18.0,18.01,17.99,17.99,50730.0,18.0,18.01,17.99,17.99,50730.0
2015-11-03 13:10:00,17.99,18.0,17.98,17.99,62325.0,17.99,18.0,17.98,17.99,62325.0
2015-11-03 13:15:00,17.99,17.99,17.95,17.96,210120.0,17.99,17.99,17.95,17.96,210120.0
2015-11-03 13:20:00,17.96,17.97,17.95,17.95,82980.0,17.96,17.97,17.95,17.95,82980.0
2015-11-03 13:25:00,17.95,17.95,17.93,17.94,109800.0,17.95,17.95,17.93,17.94,109800.0
2015-11-03 13:30:00,17.94,17.94,17.91,17.91,163965.0,17.94,17.94,17.91,17.91,163965.0
2015-11-03 13:35:00,17.91,17.92,17.9,17.9,109155.0,17.91,17.92,17.9,17.9,109155.0
2015-11-03 13:40:00,17.91,17.94,17.9,17.93,219390.0,17.91,17.94,17.9,17.93,219390.0
2015-11-03 13:45:00,17.92,17.97,17.92,17.97,34140.0,17.92,17.97,17.92,17.97,34140.0
2015-11-03 13:50:00,17.97,18.02,17.96,17.99,123375.0,17.97,18.02,17.96,17.99,123375.0
2015-11-03 13:55:00,17.98,18.01,17.98,18.0,173055.0,17.98,18.01,17.98,18.0,173055.0
2015-11-03 14:00:00,18.01,18.01,18.0,18.01,135750.0,18.01,18.01,18.0,18.01,135750.0
2015-11-03 14:05:00,18.01,18.05,18.01,18.05,60405.0,18.01,18.05,18.01,18.05,60405.0
2015-11-03 14:10:00,18.06,18.06,18.05,18.05,83490.0,18.06,18.06,18.05,18.05,83490.0
2015-11-03 14:15:00,18.04,18.06,18.02,18.03,131550.0,18.04,18.06,18.02,18.03,131550.0
2015-11-03 14:20:00,18.03,18.03,18.01,18.03,150675.0,18.03,18.03,18.01,18.03,150675.0
2015-11-03 14:25:00,18.03,18.06,18.03,18.06,96390.0,18.03,18.06,18.03,18.06,96390.0
2015-11-03 14:30:00,18.04,18.05,18.04,18.05,82050.0,18.04,18.05,18.04,18.05,82050.0
2015-11-03 14:35:00,18.04,18.04,18.01,18.02,60285.0,18.04,18.04,18.01,18.02,60285.0
2015-11-03 14:40:00,18.02,18.05,18.02,18.05,74535.0,18.02,18.05,18.02,18.05,74535.0
2015-11-03 14:45:00,18.05,18.06,18.04,18.06,44160.0,18.05,18.06,18.04,18.06,44160.0
2015-11-03 14:50:00,18.06,18.07,18.05,18.06,102450.0,18.06,18.07,18.05,18.06,102450.0
2015-11-03 14:55:00,18.06,18.07,18.06,18.06,106560.0,18.06,18.07,18.06,18.06,106560.0
2015-11-03 15:00:00,18.06,18.06,18.04,18.04,33810.0,18.06,18.06,18.04,18.04,33810.0
2015-11-03 15:05:00,18.05,18.09,18.05,18.09,87165.0,18.05,18.09,18.05,18.09,87165.0
2015-11-03 15:10:00,18.07,18.07,18.05,18.06,109320.0,18.07,18.07,18.05,18.06,109320.0
2015-11-03 15:15:00,18.06,18.07,18.05,18.07,78765.0,18.06,18.07,18.05,18.07,78765.0
2015-11-03 15:20:00,18.07,18.11,18.06,18.1,80280.0,18.07,18.11,18.06,18.1,80280.0
2015-11-03 15:25:00,18.11,18.13,18.09,18.1,152205.0,18.11,18.13,18.09,18.1,152205.0
2015-11-03 15:30:00,18.1,18.11,18.09,18.1,116385.0,18.1,18.11,18.09,18.1,116385.0
2015-11-03 15:35:00,18.1,18.11,18.09,18.11,67710.0,18.1,18.11,18.09,18.11,67710.0
2015-11-03 15:40:00,18.1,18.11,18.03,18.05,286830.0,18.1,18.11,18.03,18.05,286830.0
2015-11-03 15:45:00,18.05,18.09,18.04,18.08,110610.0,18.05,18.09,18.04,18.08,110610.0
2015-11-03 15:50:00,18.09,18.1,18.08,18.1,184920.0,18.09,18.1,18.08,18.1,184920.0
2015-11-03 15:55:00,18.1,18.11,18.08,18.1,364875.0,18.1,18.11,18.08,18.1,364875.0
2015-11-04 09:30:00,18.06,18.16,18.02,18.02,216060.0,18.06,18.16,18.02,18.02,216060.0
2015-11-04 09:35:00,18.05,18.11,18.03,18.07,105195.0,18.05,18.11,18.03,18.07,105195.0
2015-11-04 09:40:00,18.06,18.09,18.06,18.09,27705.0,18.06,18.09,18.06,18.09,27705.0
2015-11-04 09:45:00,18.08,18.08,18.05,18.06,77595.0,18.08,18.08,18.05,18.06,77595.0
2015-11-04 09:50:00,18.06,18.06,18.0,18.02,66000.0,18.06,18.06,18.0,18.02,66000.0
2015-11-04 09:55:00,18.01,18.03,18.0,18.0,90435.0,18.01,18.03,18.0,18.0,90435.0
2015-11-04 10:00:00,18.0,18.01,17.95,17.96,243780.0,18.0,18.01,17.95,17.96,243780.0
2015-11-04 10:05:00,17.96,17.97,17.95,17.96,230325.0,17.96,17.97,17.95,17.96,230325.0
2015-11-04 10:10:00,17.96,17.96,17.92,17.92,276990.0,17.96,17.96,17.92,17.92,276990.0
2015-11-04 10:15:00,17.94,17.95,17.91,17.94,345585.0,17.94,17.95,17.91,17.94,345585.0
2015-11-04 10:20:00,17.94,17.97,17.93,17.93,91140.0,17.94,17.97,17.93,17.93,91140.0
2015-11-04 10:25:00,17.93,17.94,17.9,17.9,208335.0,17.93,17.94,17.9,17.9,208335.0
2015-11-04 10:30:00,17.9,17.94,17.89,17.94,103545.0,17.9,17.94,17.89,17.94,103545.0
2015-11-04 10:35:00,17.94,17.96,17.94,17.94,179415.0,17.94,17.96,17.94,17.94,179415.0
2015-11-04 10:40:00,17.95,17.97,17.94,17.97,77715.0,17.95,17.97,17.94,17.97,77715.0
2015-11-04 10:45:00,17.97,18.01,17.97,18.0,18330.0,17.97,18.01,17.97,18.0,18330.0
2015-11-04 10:50:00,18.01,18.03,17.98,17.98,37500.0,18.01,18.03,17.98,17.98,37500.0
2015-11-04 10:55:00,17.99,17.99,17.95,17.98,50550.0,17.99,17.99,17.95,17.98,50550.0
2015-11-04 11:00:00,17.98,17.98,17.94,17.96,48360.0,17.98,17.98,17.94,17.96,48360.0
2015-11-04 11:05:00,17.96,17.98,17.93,17.97,115200.0,17.96,17.98,17.93,17.97,115200.0
2015-11-04 11:10:00,17.96,18.0,17.94,17.94,89640.0,17.96,18.0,17.94,17.94,89640.0
2015-11-04 11:15:00,17.94,18.0,17.94,17.98,94500.0,17.94,18.0,17.94,17.98,94500.0
2015-11-04 11:20:00,18.0,18.03,17.99,18.0,105330.0,18.0,18.03,17.99,18.0,105330.0
2015-11-04 11:25:00,18.01,18.01,17.97,18.0,55470.0,18.01,18.01,17.97,18.0,55470.0
2015-11-04 11:30:00,18.0,18.03,17.99,18.03,43500.0,18.0,18.03,17.99,18.03,43500.0
2015-11-04 11:35:00,18.03,18.05,18.03,18.05,39000.0,18.03,18.05,18.03,18.05,39000.0
2015-11-04 11:40:00,18.06,18.06,18.05,18.06,27750.0,18.06,18.06,18.05,18.06,27750.0
2015-11-04 11:45:00,18.07,18.11,18.06,18.11,74055.0,18.07,18.11,18.06,18.11,74055.0
2015-11-04 11:50:00,18.12,18.13,18.11,18.13,10500.0,18.12,18.13,18.11,18.13,10500.0
2015-11-04 11:55:00,18.12,18.13,18.1,18.11,53880.0,18.12,18.13,18.1,18.11,53880.0
2015-11-04 12:00:00,18.11,18.12,18.09,18.12,75150.0,18.11,18.12,18.09,18.12,75150.0
2015-11-04 12:05:00,18.13,18.15,18.12,18.15,31290.0,18.13,18.15,18.12,18.15,31290.0
2015-11-04 12:10:00,18.15,18.16,18.13,18.13,62355.0,18.15,18.16,18.13,18.13,62355.0
2015-11-04 12:15:00,18.14,18.14,18.1,18.1,36525.0,18.14,18.14,18.1,18.1,36525.0
2015-11-04 12:20:00,18.11,18.13,18.1,18.12,33000.0,18.11,18.13,18.1,18.12,33000.0
2015-11-04 12:25:00,18.13,18.14,18.09,18.09,120825.0,18.13,18.14,18.09,18.09,120825.0
2015-11-04 12:30:00,18.08,18.09,18.07,18.08,51795.0,18.08,18.09,18.07,18.08,51795.0
2015-11-04 12:35:00,18.08,18.08,18.07,18.07,16500.0,18.08,18.08,18.07,18.07,16500.0
2015-11-04 12:40:00,18.07,18.08,18.06,18.07,43500.0,18.07,18.08,18.06,18.07,43500.0
2015-11-04 12:45:00,18.08,18.11,18.08,18.11,35700.0,18.08,18.11,18.08,18.11,35700.0
2015-11-04 12:50:00,18.1,18.13,18.1,18.12,35850.0,18.1,18.13,18.1,18.12,35850.0
2015-11-04 12:55:00,18.13,18.14,18.12,18.14,56685.0,18.13,18.14,18.12,18.14,56685.0
2015-11-04 13:00:00,18.14,18.14,18.09,18.09,126135.0,18.14,18.14,18.09,18.09,126135.0
2015-11-04 13:05:00,18.08,18.09,18.06,18.06,72195.0,18.08,18.09,18.06,18.06,72195.0
2015-11-04 13:10:00,18.06,18.11,18.06,18.08,177525.0,18.06,18.11,18.06,18.08,177525.0
2015-11-04 13:15:00,18.08,18.09,18.07,18.07,18375.0,18.08,18.09,18.07,18.07,18375.0
2015-11-04 13:20:00,18.07,18.1,18.07,18.1,21750.0,18.07,18.1,18.07,18.1,21750.0
2015-11-04 13:25:00,18.1,18.13,18.1,18.13,90000.0,18.1,18.13,18.1,18.13,90000.0
2015-11-04 13:30:00,18.12,18.12,18.1,18.1,25695.0,18.12,18.12,18.1,18.1,25695.0
2015-11-04 13:35:00,18.11,18.11,18.1,18.1,13530.0,18.11,18.11,18.1,18.1,13530.0
2015-11-04 13:40:00,18.11,18.13,18.09,18.11,151500.0,18.11,18.13,18.09,18.11,151500.0
2015-11-04 13:45:00,18.11,18.11,18.08,18.09,28500.0,18.11,18.11,18.08,18.09,28500.0
2015-11-04 13:50:00,18.09,18.12,18.09,18.12,13500.0,18.09,18.12,18.09,18.12,13500.0
2015-11-04 13:55:00,18.12,18.16,18.12,18.14,58485.0,18.12,18.16,18.12,18.14,58485.0
2015-11-04 14:00:00,18.14,18.15,18.13,18.13,21000.0,18.14,18.15,18.13,18.13,21000.0
2015-11-04 14:05:00,18.13,18.14,18.11,18.12,69165.0,18.13,18.14,18.11,18.12,69165.0
2015-11-04 14:10:00,18.12,18.14,18.12,18.14,45000.0,18.12,18.14,18.12,18.14,45000.0
2015-11-04 14:15:00,18.15,18.16,18.13,18.13,33225.0,18.15,18.16,18.13,18.13,33225.0
2015-11-04 14:20:00,18.15,18.15,18.11,18.11,27000.0,18.15,18.15,18.11,18.11,27000.0
2015-11-04 14:25:00,18.11,18.11,18.09,18.1,93000.0,18.11,18.11,18.09,18.1,93000.0
2015-11-04 14:30:00,18.11,18.13,18.11,18.13,25845.0,18.11,18.13,18.11,18.13,25845.0
2015-11-04 14:35:00,18.12,18.15,18.11,18.12,96075.0,18.12,18.15,18.11,18.12,96075.0
2015-11-04 14:40:00,18.12,18.13,18.11,18.11,29040.0,18.12,18.13,18.11,18.11,29040.0
2015-11-04 14:45:00,18.12,18.13,18.11,18.12,27000.0,18.12,18.13,18.11,18.12,27000.0
2015-11-04 14:50:00,18.12,18.14,18.12,18.13,45270.0,18.12,18.14,18.12,18.13,45270.0
2015-11-04 14:55:00,18.14,18.17,18.14,18.15,47685.0,18.14,18.17,18.14,18.15,47685.0
2015-11-04 15:00:00,18.15,18.17,18.12,18.12,55665.0,18.15,18.17,18.12,18.12,55665.0
2015-11-04 15:05:00,18.13,18.13,18.1,18.12,56175.0,18.13,18.13,18.1,18.12,56175.0
2015-11-04 15:10:00,18.13,18.14,18.12,18.13,41730.0,18.13,18.14,18.12,18.13,41730.0
2015-11-04 15:15:00,18.13,18.15,18.12,18.14,25455.0,18.13,18.15,18.12,18.14,25455.0
2015-11-04 15:20:00,18.14,18.16,18.13,18.13,58350.0,18.14,18.16,18.13,18.13,58350.0
2015-11-04 15:25:00,18.15,18.16,18.14,18.14,48750.0,18.15,18.16,18.14,18.14,48750.0
2015-11-04 15:30:00,18.14,18.15,18.1,18.11,137385.0,18.14,18.15,18.1,18.11,137385.0
2015-11-04 15:35:00,18.11,18.13,18.09,18.11,131355.0,18.11,18.13,18.09,18.11,131355.0
2015-11-04 15:40:00,18.11,18.12,18.09,18.09,84750.0,18.11,18.12,18.09,18.09,84750.0
2015-11-04 15:45:00,18.1,18.13,18.09,18.11,85710.0,18.1,18.13,18.09,18.11,85710.0
2015-11-04 15:50:00,18.12,18.13,18.11,18.13,225960.0,18.12,18.13,18.11,18.13,225960.0
2015-11-04 15:55:00,18.12,18.17,18.12,18.17,660375.0,18.12,18.17,18.12,18.17,660375.0
2015-11-05 09:30:00,18.15,18.17,18.06,18.06,220575.0,18.15,18.17,18.06,18.06,220575.0
2015-11-05 09:35:00,18.07,18.13,18.02,18.11,113160.0,18.07,18.13,18.02,18.11,113160.0
2015-11-05 09:40:00,18.13,18.14,18.09,18.09,70980.0,18.13,18.14,18.09,18.09,70980.0
2015-11-05 09:45:00,18.09,18.15,18.09,18.11,56400.0,18.09,18.15,18.09,18.11,56400.0
2015-11-05 09:50:00,18.11,18.11,18.09,18.1,12915.0,18.11,18.11,18.09,18.1,12915.0
2015-11-05 09:55:00,18.1,18.14,18.09,18.13,50235.0,18.1,18.14,18.09,18.13,50235.0
2015-11-05 10:00:00,18.14,18.15,18.12,18.13,130830.0,18.14,18.15,18.12,18.13,130830.0
2015-11-05 10:05:00,18.12,18.13,18.1,18.12,110250.0,18.12,18.13,18.1,18.12,110250.0
2015-11-05 10:10:00,18.12,18.14,18.11,18.11,91230.0,18.12,18.14,18.11,18.11,91230.0
2015-11-05 10:15:00,18.11,18.13,18.11,18.12,53685.0,18.11,18.13,18.11,18.12,53685.0
2015-11-05 10:20:00,18.13,18.14,18.13,18.13,33690.0,18.13,18.14,18.13,18.13,33690.0
2015-11-05 10:25:00,18.14,18.14,18.12,18.12,26100.0,18.14,18.14,18.12,18.12,26100.0
2015-11-05 10:30:00,18.13,18.14,18.09,18.12,52695.0,18.13,18.14,18.09,18.12,52695.0
2015-11-05 10:35:00,18.14,18.16,18.14,18.14,71250.0,18.14,18.16,18.14,18.14,71250.0
2015-11-05 10:40:00,18.13,18.17,18.13,18.17,32175.0,18.13,18.17,18.13,18.17,32175.0
2015-11-05 10:45:00,18.15,18.17,18.13,18.16,87000.0,18.15,18.17,18.13,18.16,87000.0
2015-11-05 10:50:00,18.14,18.16,18.13,18.14,117000.0,18.14,18.16,18.13,18.14,117000.0
2015-11-05 10:55:00,18.16,18.16,18.13,18.13,9975.0,18.16,18.16,18.13,18.13,9975.0
2015-11-05 11:00:00,18.14,18.14,18.1,18.11,52800.0,18.14,18.14,18.1,18.11,52800.0
2015-11-05 11:05:00,18.1,18.12,18.09,18.11,48030.0,18.1,18.12,18.09,18.11,48030.0
2015-11-05 11:10:00,18.12,18.13,18.11,18.11,45495.0,18.12,18.13,18.11,18.11,45495.0
2015-11-05 11:15:00,18.13,18.14,18.13,18.14,15975.0,18.13,18.14,18.13,18.14,15975.0
2015-11-05 11:20:00,18.15,18.17,18.14,18.14,31185.0,18.15,18.17,18.14,18.14,31185.0
2015-11-05 11:25:00,18.15,18.17,18.14,18.14,22500.0,18.15,18.17,18.14,18.14,22500.0
2015-11-05 11:30:00,18.13,18.15,18.11,18.11,24000.0,18.13,18.15,18.11,18.11,24000.0
2015-11-05 11:35:00,18.12,18.12,18.11,18.12,17145.0,18.12,18.12,18.11,18.12,17145.0
2015-11-05 11:40:00,18.11,18.12,18.09,18.11,32025.0,18.11,18.12,18.09,18.11,32025.0
2015-11-05 11:45:00,18.13,18.15,18.12,18.14,49185.0,18.13,18.15,18.12,18.14,49185.0
2015-11-05 11:50:00,18.15,18.17,18.14,18.16,55500.0,18.15,18.17,18.14,18.16,55500.0
2015-11-05 11:55:00,18.17,18.17,18.14,18.15,23250.0,18.17,18.17,18.14,18.15,23250.0
2015-11-05 12:00:00,18.16,18.2,18.16,18.19,66525.0,18.16,18.2,18.16,18.19,66525.0
2015-11-05 12:05:00,18.2,18.22,18.2,18.21,37005.0,18.2,18.22,18.2,18.21,37005.0
2015-11-05 12:10:00,18.21,18.21,18.14,18.14,33525.0,18.21,18.21,18.14,18.14,33525.0
2015-11-05 12:15:00,18.15,18.16,18.15,18.15,19500.0,18.15,18.16,18.15,18.15,19500.0
2015-11-05 12:20:00,18.17,18.17,18.15,18.15,16695.0,18.17,18.17,18.15,18.15,16695.0
2015-11-05 12:25:00,18.15,18.17,18.14,18.15,40500.0,18.15,18.17,18.14,18.15,40500.0
2015-11-05 12:30:00,18.15,18.15,18.11,18.12,54135.0,18.15,18.15,18.11,18.12,54135.0
2015-11-05 12:35:00,18.11,18.13,18.1,18.13,66000.0,18.11,18.13,18.1,18.13,66000.0
2015-11-05 12:40:00,18.14,18.15,18.14,18.15,12000.0,18.14,18.15,18.14,18.15,12000.0
2015-11-05 12:45:00,18.13,18.15,18.13,18.13,10500.0,18.13,18.15,18.13,18.13,10500.0
2015-11-05 12:50:00,18.12,18.14,18.1,18.14,40665.0,18.12,18.14,18.1,18.14,40665.0
2015-11-05 12:55:00,18.14,18.14,18.12,18.12,22500.0,18.14,18.14,18.12,18.12,22500.0
2015-11-05 13:00:00,18.15,18.15,18.13,18.13,73005.0,18.15,18.15,18.13,18.13,73005.0
2015-11-05 13:05:00,18.14,18.14,18.12,18.13,30000.0,18.14,18.14,18.12,18.13,30000.0
2015-11-05 13:10:00,18.14,18.15,18.13,18.13,21405.0,18.14,18.15,18.13,18.13,21405.0
2015-11-05 13:15:00,18.13,18.16,18.13,18.15,40500.0,18.13,18.16,18.13,18.15,40500.0
2015-11-05 13:20:00,18.15,18.18,18.15,18.16,33000.0,18.15,18.18,18.15,18.16,33000.0
2015-11-05 13:25:00,18.17,18.18,18.16,18.17,25500.0,18.17,18.18,18.16,18.17,25500.0
2015-11-05 13:30:00,18.18,18.2,18.17,18.18,48300.0,18.18,18.2,18.17,18.18,48300.0
2015-11-05 13:35:00,18.18,18.21,18.18,18.2,34200.0,18.18,18.21,18.18,18.2,34200.0
2015-11-05 13:40:00,18.18,18.21,18.18,18.18,37500.0,18.18,18.21,18.18,18.18,37500.0
2015-11-05 13:45:00,18.18,18.2,18.15,18.2,69000.0,18.18,18.2,18.15,18.2,69000.0
2015-11-05 13:50:00,18.18,18.22,18.18,18.2,28515.0,18.18,18.22,18.18,18.2,28515.0
2015-11-05 13:55:00,18.21,18.21,18.18,18.18,46575.0,18.21,18.21,18.18,18.18,46575.0
2015-11-05 14:00:00,18.2,18.22,18.19,18.2,50100.0,18.2,18.22,18.19,18.2,50100.0
2015-11-05 14:05:00,18.22,18.23,18.21,18.22,131850.0,18.22,18.23,18.21,18.22,131850.0
2015-11-05 14:10:00,18.22,18.22,18.2,18.21,33780.0,18.22,18.22,18.2,18.21,33780.0
2015-11-05 14:15:00,18.2,18.21,18.2,18.2,52995.0,18.2,18.21,18.2,18.2,52995.0
2015-11-05 14:20:00,18.2,18.22,18.2,18.21,116925.0,18.2,18.22,18.2,18.21,116925.0
2015-11-05 14:25:00,18.2,18.22,18.2,18.22,28500.0,18.2,18.22,18.2,18.22,28500.0
2015-11-05 14:30:00,18.22,18.22,18.2,18.2,29400.0,18.22,18.22,18.2,18.2,29400.0
2015-11-05 14:35:00,18.21,18.22,18.19,18.21,48000.0,18.21,18.22,18.19,18.21,48000.0
2015-11-05 14:40:00,18.21,18.21,18.21,18.21,24000.0,18.21,18.21,18.21,18.21,24000.0
2015-11-05 14:45:00,18.22,18.23,18.2,18.23,39150.0,18.22,18.23,18.2,18.23,39150.0
2015-11-05 14:50:00,18.22,18.23,18.2,18.21,87735.0,18.22,18.23,18.2,18.21,87735.0
2015-11-05 14:55:00,18.2,18.22,18.2,18.21,104910.0,18.2,18.22,18.2,18.21,104910.0
2015-11-05 15:00:00,18.21,18.23,18.21,18.23,57225.0,18.21,18.23,18.21,18.23,57225.0
2015-11-05 15:05:00,18.22,18.24,18.21,18.22,46695.0,18.22,18.24,18.21,18.22,46695.0
2015-11-05 15:10:00,18.22,18.22,18.21,18.21,54300.0,18.22,18.22,18.21,18.21,54300.0
2015-11-05 15:15:00,18.2,18.24,18.2,18.22,65115.0,18.2,18.24,18.2,18.22,65115.0
2015-11-05 15:20:00,18.22,18.23,18.22,18.23,58650.0,18.22,18.23,18.22,18.23,58650.0
2015-11-05 15:25:00,18.23,18.27,18.23,18.27,91500.0,18.23,18.27,18.23,18.27,91500.0
2015-11-05 15:30:00,18.27,18.27,18.24,18.25,66825.0,18.27,18.27,18.24,18.25,66825.0
2015-11-05 15:35:00,18.26,18.26,18.25,18.26,35115.0,18.26,18.26,18.25,18.26,35115.0
2015-11-05 15:40:00,18.26,18.29,18.25,18.29,146370.0,18.26,18.29,18.25,18.29,146370.0
2015-11-05 15:45:00,18.29,18.29,18.25,18.25,266430.0,18.29,18.29,18.25,18.25,266430.0
2015-11-05 15:50:00,18.25,18.26,18.24,18.24,177645.0,18.25,18.26,18.24,18.24,177645.0
2015-11-05 15:55:00,18.24,18.24,18.22,18.23,361425.0,18.24,18.24,18.22,18.23,361425.0
2015-11-06 09:30:00,18.17,18.17,18.17,18.17,117585.0,18.17,18.17,18.17,18.17,117585.0
2015-11-06 09:35:00,18.19,18.27,18.19,18.21,46500.0,18.19,18.27,18.19,18.21,46500.0
2015-11-06 09:40:00,18.28,18.3,18.22,18.22,30750.0,18.28,18.3,18.22,18.22,30750.0
2015-11-06 09:45:00,18.22,18.23,18.17,18.17,56445.0,18.22,18.23,18.17,18.17,56445.0
2015-11-06 09:50:00,18.18,18.19,18.15,18.17,38400.0,18.18,18.19,18.15,18.17,38400.0
2015-11-06 09:55:00,18.19,18.2,18.17,18.17,39000.0,18.19,18.2,18.17,18.17,39000.0
2015-11-06 10:00:00,18.18,18.18,18.14,18.15,32850.0,18.18,18.18,18.14,18.15,32850.0
2015-11-06 10:05:00,18.13,18.16,18.09,18.16,120885.0,18.13,18.16,18.09,18.16,120885.0
2015-11-06 10:10:00,18.16,18.18,18.15,18.17,51525.0,18.16,18.18,18.15,18.17,51525.0
2015-11-06 10:15:00,18.19,18.19,18.16,18.17,37500.0,18.19,18.19,18.16,18.17,37500.0
2015-11-06 10:20:00,18.16,18.2,18.15,18.18,52320.0,18.16,18.2,18.15,18.18,52320.0
2015-11-06 10:25:00,18.17,18.18,18.16,18.17,21000.0,18.17,18.18,18.16,18.17,21000.0
2015-11-06 10:30:00,18.18,18.18,18.17,18.17,34485.0,18.18,18.18,18.17,18.17,34485.0
2015-11-06 10:35:00,18.17,18.18,18.17,18.18,19125.0,18.17,18.18,18.17,18.18,19125.0
2015-11-06 10:40:00,18.19,18.23,18.19,18.2,45780.0,18.19,18.23,18.19,18.2,45780.0
2015-11-06 10:45:00,18.22,18.25,18.22,18.24,37500.0,18.22,18.25,18.22,18.24,37500.0
2015-11-06 10:50:00,18.23,18.25,18.2,18.22,49995.0,18.23,18.25,18.2,18.22,49995.0
2015-11-06 10:55:00,18.22,18.23,18.2,18.21,19350.0,18.22,18.23,18.2,18.21,19350.0
2015-11-06 11:00:00,18.22,18.22,18.18,18.18,15405.0,18.22,18.22,18.18,18.18,15405.0
2015-11-06 11:05:00,18.18,18.2,18.15,18.17,211695.0,18.18,18.2,18.15,18.17,211695.0
2015-11-06 11:10:00,18.17,18.18,18.15,18.17,49905.0,18.17,18.18,18.15,18.17,49905.0
2015-11-06 11:15:00,18.15,18.16,18.14,18.15,50250.0,18.15,18.16,18.14,18.15,50250.0
2015-11-06 11:20:00,18.14,18.17,18.14,18.14,35550.0,18.14,18.17,18.14,18.14,35550.0
2015-11-06 11:25:00,18.15,18.16,18.14,18.16,27000.0,18.15,18.16,18.14,18.16,27000.0
2015-11-06 11:30:00,18.17,18.19,18.17,18.17,24000.0,18.17,18.19,18.17,18.17,24000.0
2015-11-06 11:35:00,18.18,18.19,18.16,18.18,84000.0,18.18,18.19,18.16,18.18,84000.0
2015-11-06 11:40:00,18.17,18.17,18.15,18.15,55125.0,18.17,18.17,18.15,18.15,55125.0
2015-11-06 11:45:00,18.16,18.18,18.16,18.17,31080.0,18.16,18.18,18.16,18.17,31080.0
2015-11-06 11:50:00,18.18,18.19,18.16,18.19,45690.0,18.18,18.19,18.16,18.19,45690.0
2015-11-06 11:55:00,18.19,18.19,18.16,18.16,58500.0,18.19,18.19,18.16,18.16,58500.0
2015-11-06 12:00:00,18.17,18.18,18.16,18.18,19500.0,18.17,18.18,18.16,18.18,19500.0
2015-11-06 12:05:00,18.17,18.17,18.14,18.14,64905.0,18.17,18.17,18.14,18.14,64905.0
2015-11-06 12:10:00,18.16,18.18,18.16,18.16,31500.0,18.16,18.18,18.16,18.16,31500.0
2015-11-06 12:15:00,18.17,18.17,18.17,18.17,3000.0,18.17,18.17,18.17,18.17,3000.0
2015-11-06 12:20:00,18.15,18.16,18.13,18.13,24210.0,18.15,18.16,18.13,18.13,24210.0
2015-11-06 12:25:00,18.13,18.16,18.13,18.16,58995.0,18.13,18.16,18.13,18.16,58995.0
2015-11-06 12:30:00,18.15,18.17,18.15,18.17,21900.0,18.15,18.17,18.15,18.17,21900.0
2015-11-06 12:35:00,18.16,18.16,18.13,18.14,139875.0,18.16,18.16,18.13,18.14,139875.0
2015-11-06 12:40:00,18.14,18.18,18.14,18.18,47415.0,18.14,18.18,18.14,18.18,47415.0
2015-11-06 12:45:00,18.18,18.2,18.15,18.15,177360.0,18.18,18.2,18.15,18.15,177360.0
2015-11-06 12:50:00,18.15,18.17,18.15,18.16,58620.0,18.15,18.17,18.15,18.16,58620.0
2015-11-06 12:55:00,18.16,18.17,18.15,18.17,10500.0,18.16,18.17,18.15,18.17,10500.0
2015-11-06 13:00:00,18.19,18.19,18.19,18.19,3000.0,18.19,18.19,18.19,18.19,3000.0
2015-11-06 13:05:00,18.19,18.19,18.17,18.17,35430.0,18.19,18.19,18.17,18.17,35430.0
2015-11-06 13:10:00,18.19,18.2,18.18,18.2,14700.0,18.19,18.2,18.18,18.2,14700.0
2015-11-06 13:15:00,18.2,18.21,18.19,18.21,9000.0,18.2,18.21,18.19,18.21,9000.0
2015-11-06 13:20:00,18.21,18.24,18.21,18.22,151530.0,18.21,18.24,18.21,18.22,151530.0
2015-11-06 13:25:00,18.22,18.23,18.19,18.21,25500.0,18.22,18.23,18.19,18.21,25500.0
2015-11-06 13:30:00,18.21,18.22,18.2,18.21,134625.0,18.21,18.22,18.2,18.21,134625.0
2015-11-06 13:35:00,18.19,18.19,18.18,18.18,6180.0,18.19,18.19,18.18,18.18,6180.0
2015-11-06 13:40:00,18.19,18.22,18.19,18.19,154905.0,18.19,18.22,18.19,18.19,154905.0
2015-11-06 13:45:00,18.2,18.2,18.18,18.19,76335.0,18.2,18.2,18.18,18.19,76335.0
2015-11-06 13:50:00,18.2,18.23,18.2,18.21,64500.0,18.2,18.23,18.2,18.21,64500.0
2015-11-06 13:55:00,18.23,18.23,18.2,18.22,49635.0,18.23,18.23,18.2,18.22,49635.0
2015-11-06 14:00:00,18.23,18.24,18.21,18.23,49425.0,18.23,18.24,18.21,18.23,49425.0
2015-11-06 14:05:00,18.21,18.23,18.21,18.23,14250.0,18.21,18.23,18.21,18.23,14250.0
2015-11-06 14:10:00,18.22,18.22,18.2,18.21,40560.0,18.22,18.22,18.2,18.21,40560.0
2015-11-06 14:15:00,18.21,18.21,18.17,18.17,64080.0,18.21,18.21,18.17,18.17,64080.0
2015-11-06 14:20:00,18.18,18.19,18.16,18.16,35175.0,18.18,18.19,18.16,18.16,35175.0
2015-11-06 14:25:00,18.17,18.17,18.14,18.15,27450.0,18.17,18.17,18.14,18.15,27450.0
2015-11-06 14:30:00,18.15,18.16,18.12,18.12,229650.0,18.15,18.16,18.12,18.12,229650.0
2015-11-06 14:35:00,18.11,18.15,18.11,18.14,26430.0,18.11,18.15,18.11,18.14,26430.0
2015-11-06 14:40:00,18.14,18.14,18.11,18.12,75030.0,18.14,18.14,18.11,18.12,75030.0
2015-11-06 14:45:00,18.12,18.13,18.11,18.11,94500.0,18.12,18.13,18.11,18.11,94500.0
2015-11-06 14:50:00,18.11,18.14,18.11,18.14,135060.0,18.11,18.14,18.11,18.14,135060.0
2015-11-06 14:55:00,18.14,18.15,18.13,18.14,39810.0,18.14,18.15,18.13,18.14,39810.0
2015-11-06 15:00:00,18.15,18.15,18.14,18.14,13905.0,18.15,18.15,18.14,18.14,13905.0
2015-11-06 15:05:00,18.14,18.15,18.14,18.15,25500.0,18.14,18.15,18.14,18.15,25500.0
2015-11-06 15:10:00,18.15,18.16,18.12,18.14,60825.0,18.15,18.16,18.12,18.14,60825.0
2015-11-06 15:15:00,18.14,18.14,18.13,18.14,19770.0,18.14,18.14,18.13,18.14,19770.0
2015-11-06 15:20:00,18.14,18.15,18.13,18.14,27000.0,18.14,18.15,18.13,18.14,27000.0
2015-11-06 15:25:00,18.15,18.15,18.14,18.14,67605.0,18.15,18.15,18.14,18.14,67605.0
2015-11-06 15:30:00,18.15,18.17,18.14,18.17,38880.0,18.15,18.17,18.14,18.17,38880.0
2015-11-06 15:35:00,18.17,18.17,18.16,18.16,27255.0,18.17,18.17,18.16,18.16,27255.0
2015-11-06 15:40:00,18.16,18.19,18.16,18.19,63945.0,18.16,18.19,18.16,18.19,63945.0
2015-11-06 15:45:00,18.18,18.19,18.17,18.19,46410.0,18.18,18.19,18.17,18.19,46410.0
2015-11-06 15:50:00,18.19,18.2,18.18,18.2,120345.0,18.19,18.2,18.18,18.2,120345.0
2015-11-06 15:55:00,18.19,18.23,18.18,18.22,416910.0,18.19,18.23,18.18,18.22,416910.0
2015-11-09 09:30:00,18.09,18.12,18.04,18.08,337335.0,18.09,18.12,18.04,18.08,337335.0
2015-11-09 09:35:00,18.08,18.11,18.03,18.06,240165.0,18.08,18.11,18.03,18.06,240165.0
2015-11-09 09:40:00,18.08,18.09,18.0,18.0,75810.0,18.08,18.09,18.0,18.0,75810.0
2015-11-09 09:45:00,18.0,18.03,18.0,18.02,60045.0,18.0,18.03,18.0,18.02,60045.0
2015-11-09 09:50:00,18.01,18.04,17.99,18.02,87645.0,18.01,18.04,17.99,18.02,87645.0
2015-11-09 09:55:00,18.01,18.03,17.98,17.98,43875.0,18.01,18.03,17.98,17.98,43875.0
2015-11-09 10:00:00,17.97,17.99,17.95,17.96,119205.0,17.97,17.99,17.95,17.96,119205.0
2015-11-09 10:05:00,17.98,17.99,17.94,17.97,107040.0,17.98,17.99,17.94,17.97,107040.0
2015-11-09 10:10:00,17.97,17.99,17.95,17.99,180225.0,17.97,17.99,17.95,17.99,180225.0
2015-11-09 10:15:00,17.99,18.0,17.97,17.97,18000.0,17.99,18.0,17.97,17.97,18000.0
2015-11-09 10:20:00,17.97,17.97,17.95,17.95,41730.0,17.97,17.97,17.95,17.95,41730.0
2015-11-09 10:25:00,17.95,17.97,17.94,17.96,75855.0,17.95,17.97,17.94,17.96,75855.0
2015-11-09 10:30:00,17.97,17.99,17.95,17.99,96030.0,17.97,17.99,17.95,17.99,96030.0
2015-11-09 10:35:00,17.99,18.01,17.98,18.0,102555.0,17.99,18.01,17.98,18.0,102555.0
2015-11-09 10:40:00,18.0,18.0,17.97,17.98,18000.0,18.0,18.0,17.97,17.98,18000.0
2015-11-09 10:45:00,17.98,17.98,17.95,17.95,54150.0,17.98,17.98,17.95,17.95,54150.0
2015-11-09 10:50:00,17.96,17.96,17.95,17.95,79110.0,17.96,17.96,17.95,17.95,79110.0
2015-11-09 10:55:00,17.96,17.97,17.95,17.95,58500.0,17.96,17.97,17.95,17.95,58500.0
2015-11-09 11:00:00,17.95,17.96,17.93,17.93,36000.0,17.95,17.96,17.93,17.93,36000.0
2015-11-09 11:05:00,17.93,17.94,17.92,17.93,59910.0,17.93,17.94,17.92,17.93,59910.0
2015-11-09 11:10:00,17.93,17.94,17.92,17.94,51120.0,17.93,17.94,17.92,17.94,51120.0
2015-11-09 11:15:00,17.93,17.95,17.92,17.95,31290.0,17.93,17.95,17.92,17.95,31290.0
2015-11-09 11:20:00,17.93,17.96,17.93,17.95,14250.0,17.93,17.96,17.93,17.95,14250.0
2015-11-09 11:25:00,17.95,17.95,17.92,17.93,7440.0,17.95,17.95,17.92,17.93,7440.0
2015-11-09 11:30:00,17.91,17.93,17.91,17.93,18000.0,17.91,17.93,17.91,17.93,18000.0
2015-11-09 11:35:00,17.93,17.94,17.93,17.93,25500.0,17.93,17.94,17.93,17.93,25500.0
2015-11-09 11:40:00,17.92,17.95,17.92,17.94,49050.0,17.92,17.95,17.92,17.94,49050.0
2015-11-09 11:45:00,17.92,17.93,17.91,17.92,18000.0,17.92,17.93,17.91,17.92,18000.0
2015-11-09 11:50:00,17.91,17.92,17.91,17.92,35220.0,17.91,17.92,17.91,17.92,35220.0
2015-11-09 11:55:00,17.91,17.93,17.91,17.93,40500.0,17.91,17.93,17.91,17.93,40500.0
2015-11-09 12:00:00,17.93,17.93,17.91,17.92,109500.0,17.93,17.93,17.91,17.92,109500.0
2015-11-09 12:05:00,17.93,17.94,17.93,17.94,37005.0,17.93,17.94,17.93,17.94,37005.0
2015-11-09 12:10:00,17.93,17.94,17.93,17.93,16500.0,17.93,17.94,17.93,17.93,16500.0
2015-11-09 12:15:00,17.93,17.94,17.92,17.93,170640.0,17.93,17.94,17.92,17.93,170640.0
2015-11-09 12:20:00,17.93,17.94,17.92,17.93,93615.0,17.93,17.94,17.92,17.93,93615.0
2015-11-09 12:25:00,17.92,17.95,17.92,17.94,86835.0,17.92,17.95,17.92,17.94,86835.0
2015-11-09 12:30:00,17.94,17.94,17.93,17.94,26625.0,17.94,17.94,17.93,17.94,26625.0
2015-11-09 12:35:00,17.94,17.97,17.94,17.96,39660.0,17.94,17.97,17.94,17.96,39660.0
2015-11-09 12:40:00,17.97,17.99,17.97,17.99,20595.0,17.97,17.99,17.97,17.99,20595.0
2015-11-09 12:45:00,17.98,18.0,17.98,18.0,19635.0,17.98,18.0,17.98,18.0,19635.0
2015-11-09 12:50:00,18.01,18.01,18.0,18.0,25500.0,18.01,18.01,18.0,18.0,25500.0
2015-11-09 12:55:00,17.99,18.0,17.99,17.99,15000.0,17.99,18.0,17.99,17.99,15000.0
2015-11-09 13:00:00,17.98,17.98,17.95,17.95,38085.0,17.98,17.98,17.95,17.95,38085.0
2015-11-09 13:05:00,17.95,17.96,17.95,17.96,12090.0,17.95,17.96,17.95,17.96,12090.0
2015-11-09 13:10:00,17.95,17.95,17.94,17.94,24000.0,17.95,17.95,17.94,17.94,24000.0
2015-11-09 13:15:00,17.93,17.94,17.93,17.93,19800.0,17.93,17.94,17.93,17.93,19800.0
2015-11-09 13:20:00,17.93,17.95,17.93,17.94,18000.0,17.93,17.95,17.93,17.94,18000.0
2015-11-09 13:25:00,17.94,17.95,17.93,17.94,18780.0,17.94,17.95,17.93,17.94,18780.0
2015-11-09 13:30:00,17.95,17.95,17.93,17.93,19500.0,17.95,17.95,17.93,17.93,19500.0
2015-11-09 13:35:00,17.93,17.95,17.93,17.94,13500.0,17.93,17.95,17.93,17.94,13500.0
2015-11-09 13:40:00,17.94,17.97,17.93,17.95,21000.0,17.94,17.97,17.93,17.95,21000.0
2015-11-09 13:45:00,17.96,17.96,17.94,17.95,30675.0,17.96,17.96,17.94,17.95,30675.0
2015-11-09 13:50:00,17.95,17.95,17.92,17.92,41040.0,17.95,17.95,17.92,17.92,41040.0
2015-11-09 13:55:00,17.92,17.94,17.92,17.94,18000.0,17.92,17.94,17.92,17.94,18000.0
2015-11-09 14:00:00,17.93,17.94,17.93,17.93,15000.0,17.93,17.94,17.93,17.93,15000.0
2015-11-09 14:05:00,17.94,17.95,17.92,17.94,97860.0,17.94,17.95,17.92,17.94,97860.0
2015-11-09 14:10:00,17.93,17.93,17.91,17.93,29685.0,17.93,17.93,17.91,17.93,29685.0
2015-11-09 14:15:00,17.92,17.94,17.92,17.93,98040.0,17.92,17.94,17.92,17.93,98040.0
2015-11-09 14:20:00,17.93,17.95,17.92,17.92,37830.0,17.93,17.95,17.92,17.92,37830.0
2015-11-09 14:25:00,17.93,17.93,17.93,17.93,24720.0,17.93,17.93,17.93,17.93,24720.0
2015-11-09 14:30:00,17.93,17.94,17.92,17.93,49320.0,17.93,17.94,17.92,17.93,49320.0
2015-11-09 14:35:00,17.93,17.93,17.91,17.91,15000.0,17.93,17.93,17.91,17.91,15000.0
2015-11-09 14:40:00,17.91,17.93,17.91,17.93,16500.0,17.91,17.93,17.91,17.93,16500.0
2015-11-09 14:45:00,17.92,17.92,17.91,17.91,33315.0,17.92,17.92,17.91,17.91,33315.0
2015-11-09 14:50:00,17.92,17.93,17.91,17.91,7455.0,17.92,17.93,17.91,17.91,7455.0
2015-11-09 14:55:00,17.92,17.94,17.92,17.93,28500.0,17.92,17.94,17.92,17.93,28500.0
2015-11-09 15:00:00,17.93,17.94,17.93,17.93,54000.0,17.93,17.94,17.93,17.93,54000.0
2015-11-09 15:05:00,17.93,17.93,17.91,17.91,53775.0,17.93,17.93,17.91,17.91,53775.0
2015-11-09 15:10:00,17.91,17.92,17.91,17.92,30255.0,17.91,17.92,17.91,17.92,30255.0
2015-11-09 15:15:00,17.93,17.93,17.91,17.93,198405.0,17.93,17.93,17.91,17.93,198405.0
2015-11-09 15:20:00,17.92,17.93,17.91,17.93,27285.0,17.92,17.93,17.91,17.93,27285.0
2015-11-09 15:25:00,17.93,17.95,17.93,17.93,84360.0,17.93,17.95,17.93,17.93,84360.0
2015-11-09 15:30:00,17.93,17.95,17.93,17.95,108750.0,17.93,17.95,17.93,17.95,108750.0
2015-11-09 15:35:00,17.95,17.96,17.94,17.95,229125.0,17.95,17.96,17.94,17.95,229125.0
2015-11-09 15:40:00,17.95,17.96,17.94,17.94,193560.0,17.95,17.96,17.94,17.94,193560.0
2015-11-09 15:45:00,17.96,17.99,17.95,17.99,100575.0,17.96,17.99,17.95,17.99,100575.0
2015-11-09 15:50:00,17.99,17.99,17.97,17.99,75960.0,17.99,17.99,17.97,17.99,75960.0
2015-11-09 15:55:00,17.97,17.98,17.96,17.97,279150.0,17.97,17.98,17.96,17.97,279150.0
2015-11-10 09:30:00,17.97,18.12,17.94,18.12,204360.0,17.97,18.12,17.94,18.12,204360.0
2015-11-10 09:35:00,18.11,18.17,18.07,18.16,285570.0,18.11,18.17,18.07,18.16,285570.0
2015-11-10 09:40:00,18.16,18.24,18.16,18.23,142800.0,18.16,18.24,18.16,18.23,142800.0
2015-11-10 09:45:00,18.2,18.26,18.2,18.24,205050.0,18.2,18.26,18.2,18.24,205050.0
2015-11-10 09:50:00,18.24,18.24,18.13,18.13,161805.0,18.24,18.24,18.13,18.13,161805.0
2015-11-10 09:55:00,18.14,18.23,18.13,18.23,68115.0,18.14,18.23,18.13,18.23,68115.0
2015-11-10 10:00:00,18.23,18.23,18.19,18.21,80160.0,18.23,18.23,18.19,18.21,80160.0
2015-11-10 10:05:00,18.19,18.2,18.17,18.19,54225.0,18.19,18.2,18.17,18.19,54225.0
2015-11-10 10:10:00,18.18,18.2,18.17,18.19,110610.0,18.18,18.2,18.17,18.19,110610.0
2015-11-10 10:15:00,18.18,18.23,18.17,18.2,224910.0,18.18,18.23,18.17,18.2,224910.0
2015-11-10 10:20:00,18.17,18.2,18.17,18.2,41955.0,18.17,18.2,18.17,18.2,41955.0
2015-11-10 10:25:00,18.19,18.22,18.19,18.2,107670.0,18.19,18.22,18.19,18.2,107670.0
2015-11-10 10:30:00,18.2,18.22,18.2,18.2,29010.0,18.2,18.22,18.2,18.2,29010.0
2015-11-10 10:35:00,18.2,18.24,18.2,18.23,114165.0,18.2,18.24,18.2,18.23,114165.0
2015-11-10 10:40:00,18.23,18.25,18.2,18.2,26400.0,18.23,18.25,18.2,18.2,26400.0
2015-11-10 10:45:00,18.22,18.24,18.21,18.21,43530.0,18.22,18.24,18.21,18.21,43530.0
2015-11-10 10:50:00,18.22,18.24,18.22,18.23,35400.0,18.22,18.24,18.22,18.23,35400.0
2015-11-10 10:55:00,18.23,18.24,18.23,18.23,36000.0,18.23,18.24,18.23,18.23,36000.0
2015-11-10 11:00:00,18.23,18.25,18.22,18.23,88200.0,18.23,18.25,18.22,18.23,88200.0
2015-11-10 11:05:00,18.24,18.25,18.23,18.23,44565.0,18.24,18.25,18.23,18.23,44565.0
2015-11-10 11:10:00,18.24,18.24,18.19,18.19,46560.0,18.24,18.24,18.19,18.19,46560.0
2015-11-10 11:15:00,18.18,18.19,18.16,18.17,49500.0,18.18,18.19,18.16,18.17,49500.0
2015-11-10 11:20:00,18.16,18.17,18.11,18.12,63000.0,18.16,18.17,18.11,18.12,63000.0
2015-11-10 11:25:00,18.12,18.12,18.09,18.09,51390.0,18.12,18.12,18.09,18.09,51390.0
2015-11-10 11:30:00,18.08,18.1,18.07,18.09,76080.0,18.08,18.1,18.07,18.09,76080.0
2015-11-10 11:35:00,18.09,18.11,18.08,18.09,60000.0,18.09,18.11,18.08,18.09,60000.0
2015-11-10 11:40:00,18.09,18.11,18.09,18.1,56250.0,18.09,18.11,18.09,18.1,56250.0
2015-11-10 11:45:00,18.1,18.1,18.07,18.09,45315.0,18.1,18.1,18.07,18.09,45315.0
2015-11-10 11:50:00,18.09,18.09,18.07,18.09,21000.0,18.09,18.09,18.07,18.09,21000.0
2015-11-10 11:55:00,18.08,18.13,18.08,18.13,61110.0,18.08,18.13,18.08,18.13,61110.0
2015-11-10 12:00:00,18.12,18.13,18.12,18.13,9000.0,18.12,18.13,18.12,18.13,9000.0
2015-11-10 12:05:00,18.13,18.15,18.13,18.15,40590.0,18.13,18.15,18.13,18.15,40590.0
2015-11-10 12:10:00,18.16,18.19,18.16,18.19,8880.0,18.16,18.19,18.16,18.19,8880.0
2015-11-10 12:15:00,18.19,18.19,18.18,18.18,10500.0,18.19,18.19,18.18,18.18,10500.0
2015-11-10 12:20:00,18.19,18.21,18.19,18.21,15750.0,18.19,18.21,18.19,18.21,15750.0
2015-11-10 12:25:00,18.2,18.2,18.18,18.18,24465.0,18.2,18.2,18.18,18.18,24465.0
2015-11-10 12:30:00,18.18,18.19,18.14,18.14,49920.0,18.18,18.19,18.14,18.14,49920.0
2015-11-10 12:35:00,18.15,18.19,18.14,18.17,176760.0,18.15,18.19,18.14,18.17,176760.0
2015-11-10 12:40:00,18.17,18.19,18.16,18.19,52530.0,18.17,18.19,18.16,18.19,52530.0
2015-11-10 12:45:00,18.18,18.21,18.18,18.21,21000.0,18.18,18.21,18.18,18.21,21000.0
2015-11-10 12:50:00,18.21,18.23,18.2,18.23,63735.0,18.21,18.23,18.2,18.23,63735.0
2015-11-10 12:55:00,18.21,18.21,18.18,18.18,24000.0,18.21,18.21,18.18,18.18,24000.0
2015-11-10 13:00:00,18.17,18.19,18.17,18.19,109500.0,18.17,18.19,18.17,18.19,109500.0
2015-11-10 13:05:00,18.19,18.19,18.16,18.17,27000.0,18.19,18.19,18.16,18.17,27000.0
2015-11-10 13:10:00,18.17,18.19,18.17,18.18,11475.0,18.17,18.19,18.17,18.18,11475.0
2015-11-10 13:15:00,18.18,18.19,18.17,18.17,28500.0,18.18,18.19,18.17,18.17,28500.0
2015-11-10 13:20:00,18.17,18.18,18.17,18.17,6000.0,18.17,18.18,18.17,18.17,6000.0
2015-11-10 13:25:00,18.18,18.19,18.18,18.19,16965.0,18.18,18.19,18.18,18.19,16965.0
2015-11-10 13:30:00,18.2,18.2,18.19,18.2,39000.0,18.2,18.2,18.19,18.2,39000.0
2015-11-10 13:35:00,18.19,18.2,18.19,18.19,25830.0,18.19,18.2,18.19,18.19,25830.0
2015-11-10 13:40:00,18.19,18.19,18.19,18.19,29055.0,18.19,18.19,18.19,18.19,29055.0
2015-11-10 13:45:00,18.19,18.19,18.19,18.19,23835.0,18.19,18.19,18.19,18.19,23835.0
2015-11-10 13:50:00,18.19,18.2,18.19,18.19,37620.0,18.19,18.2,18.19,18.19,37620.0
2015-11-10 13:55:00,18.2,18.2,18.18,18.18,31950.0,18.2,18.2,18.18,18.18,31950.0
2015-11-10 14:00:00,18.19,18.19,18.18,18.18,20160.0,18.19,18.19,18.18,18.18,20160.0
2015-11-10 14:05:00,18.18,18.19,18.17,18.17,24225.0,18.18,18.19,18.17,18.17,24225.0
2015-11-10 14:10:00,18.17,18.18,18.17,18.17,45615.0,18.17,18.18,18.17,18.17,45615.0
2015-11-10 14:15:00,18.17,18.18,18.17,18.17,19350.0,18.17,18.18,18.17,18.17,19350.0
2015-11-10 14:20:00,18.16,18.16,18.15,18.15,26130.0,18.16,18.16,18.15,18.15,26130.0
2015-11-10 14:25:00,18.16,18.16,18.16,18.16,18000.0,18.16,18.16,18.16,18.16,18000.0
2015-11-10 14:30:00,18.17,18.18,18.17,18.17,24000.0,18.17,18.18,18.17,18.17,24000.0
2015-11-10 14:35:00,18.17,18.18,18.17,18.17,11010.0,18.17,18.18,18.17,18.17,11010.0
2015-11-10 14:40:00,18.16,18.19,18.16,18.18,132630.0,18.16,18.19,18.16,18.18,132630.0
2015-11-10 14:45:00,18.18,18.19,18.17,18.17,131640.0,18.18,18.19,18.17,18.17,131640.0
2015-11-10 14:50:00,18.18,18.18,18.15,18.17,238035.0,18.18,18.18,18.15,18.17,238035.0
2015-11-10 14:55:00,18.17,18.19,18.17,18.19,108030.0,18.17,18.19,18.17,18.19,108030.0
2015-11-10 15:00:00,18.18,18.19,18.17,18.19,55710.0,18.18,18.19,18.17,18.19,55710.0
2015-11-10 15:05:00,18.18,18.22,18.18,18.22,175320.0,18.18,18.22,18.18,18.22,175320.0
2015-11-10 15:10:00,18.22,18.22,18.21,18.22,36000.0,18.22,18.22,18.21,18.22,36000.0
2015-11-10 15:15:00,18.21,18.22,18.2,18.2,19320.0,18.21,18.22,18.2,18.2,19320.0
2015-11-10 15:20:00,18.21,18.21,18.2,18.21,70530.0,18.21,18.21,18.2,18.21,70530.0
2015-11-10 15:25:00,18.21,18.22,18.21,18.22,33000.0,18.21,18.22,18.21,18.22,33000.0
2015-11-10 15:30:00,18.22,18.23,18.19,18.19,94095.0,18.22,18.23,18.19,18.19,94095.0
2015-11-10 15:35:00,18.18,18.19,18.17,18.18,82500.0,18.18,18.19,18.17,18.18,82500.0
2015-11-10 15:40:00,18.18,18.2,18.17,18.17,174750.0,18.18,18.2,18.17,18.17,174750.0
2015-11-10 15:45:00,18.18,18.18,18.16,18.16,221175.0,18.18,18.18,18.16,18.16,221175.0
2015-11-10 15:50:00,18.16,18.16,18.14,18.14,224535.0,18.16,18.16,18.14,18.14,224535.0
2015-11-10 15:55:00,18.14,18.16,18.14,18.15,838800.0,18.14,18.16,18.14,18.15,838800.0
2015-11-11 09:30:00,18.19,18.26,18.19,18.23,114480.0,18.19,18.26,18.19,18.23,114480.0
2015-11-11 09:35:00,18.2,18.24,18.18,18.24,116235.0,18.2,18.24,18.18,18.24,116235.0
2015-11-11 09:40:00,18.24,18.24,18.2,18.21,32415.0,18.24,18.24,18.2,18.21,32415.0
2015-11-11 09:45:00,18.21,18.21,18.18,18.19,40935.0,18.21,18.21,18.18,18.19,40935.0
2015-11-11 09:50:00,18.17,18.21,18.17,18.2,26985.0,18.17,18.21,18.17,18.2,26985.0
2015-11-11 09:55:00,18.2,18.21,18.18,18.19,17250.0,18.2,18.21,18.18,18.19,17250.0
2015-11-11 10:00:00,18.19,18.19,18.17,18.18,44970.0,18.19,18.19,18.17,18.18,44970.0
2015-11-11 10:05:00,18.17,18.19,18.17,18.19,30000.0,18.17,18.19,18.17,18.19,30000.0
2015-11-11 10:10:00,18.18,18.18,18.16,18.17,147000.0,18.18,18.18,18.16,18.17,147000.0
2015-11-11 10:15:00,18.17,18.17,18.12,18.13,79260.0,18.17,18.17,18.12,18.13,79260.0
2015-11-11 10:20:00,18.13,18.14,18.11,18.12,61515.0,18.13,18.14,18.11,18.12,61515.0
2015-11-11 10:25:00,18.13,18.13,18.09,18.11,79560.0,18.13,18.13,18.09,18.11,79560.0
2015-11-11 10:30:00,18.12,18.14,18.11,18.14,87900.0,18.12,18.14,18.11,18.14,87900.0
2015-11-11 10:35:00,18.14,18.15,18.13,18.15,122490.0,18.14,18.15,18.13,18.15,122490.0
2015-11-11 10:40:00,18.15,18.15,18.1,18.1,75390.0,18.15,18.15,18.1,18.1,75390.0
2015-11-11 10:45:00,18.09,18.12,18.09,18.11,78600.0,18.09,18.12,18.09,18.11,78600.0
2015-11-11 10:50:00,18.11,18.13,18.11,18.12,31500.0,18.11,18.13,18.11,18.12,31500.0
2015-11-11 10:55:00,18.12,18.13,18.11,18.12,63000.0,18.12,18.13,18.11,18.12,63000.0
2015-11-11 11:00:00,18.11,18.13,18.11,18.12,29100.0,18.11,18.13,18.11,18.12,29100.0
2015-11-11 11:05:00,18.12,18.16,18.12,18.16,33225.0,18.12,18.16,18.12,18.16,33225.0
2015-11-11 11:10:00,18.16,18.18,18.16,18.18,27915.0,18.16,18.18,18.16,18.18,27915.0
2015-11-11 11:15:00,18.17,18.21,18.17,18.21,25500.0,18.17,18.21,18.17,18.21,25500.0
2015-11-11 11:20:00,18.21,18.21,18.17,18.19,160770.0,18.21,18.21,18.17,18.19,160770.0
2015-11-11 11:25:00,18.18,18.2,18.18,18.2,66225.0,18.18,18.2,18.18,18.2,66225.0
2015-11-11 11:30:00,18.21,18.21,18.2,18.2,103065.0,18.21,18.21,18.2,18.2,103065.0
2015-11-11 11:35:00,18.2,18.22,18.2,18.21,50415.0,18.2,18.22,18.2,18.21,50415.0
2015-11-11 11:40:00,18.19,18.2,18.19,18.19,10500.0,18.19,18.2,18.19,18.19,10500.0
2015-11-11 11:45:00,18.2,18.22,18.2,18.22,25500.0,18.2,18.22,18.2,18.22,25500.0
2015-11-11 11:50:00,18.22,18.22,18.21,18.21,18960.0,18.22,18.22,18.21,18.21,18960.0
2015-11-11 11:55:00,18.21,18.21,18.19,18.2,13875.0,18.21,18.21,18.19,18.2,13875.0
2015-11-11 12:00:00,18.2,18.21,18.17,18.18,38775.0,18.2,18.21,18.17,18.18,38775.0
2015-11-11 12:05:00,18.19,18.2,18.18,18.19,36480.0,18.19,18.2,18.18,18.19,36480.0
2015-11-11 12:10:00,18.2,18.2,18.18,18.18,22500.0,18.2,18.2,18.18,18.18,22500.0
2015-11-11 12:15:00,18.19,18.19,18.18,18.18,13500.0,18.19,18.19,18.18,18.18,13500.0
2015-11-11 12:20:00,18.17,18.21,18.17,18.19,75150.0,18.17,18.21,18.17,18.19,75150.0
2015-11-11 12:25:00,18.21,18.22,18.2,18.2,57900.0,18.21,18.22,18.2,18.2,57900.0
2015-11-11 12:30:00,18.2,18.23,18.2,18.22,48000.0,18.2,18.23,18.2,18.22,48000.0
2015-11-11 12:35:00,18.23,18.23,18.22,18.23,69360.0,18.23,18.23,18.22,18.23,69360.0
2015-11-11 12:40:00,18.23,18.23,18.21,18.22,16500.0,18.23,18.23,18.21,18.22,16500.0
2015-11-11 12:45:00,18.22,18.22,18.2,18.2,22500.0,18.22,18.22,18.2,18.2,22500.0
2015-11-11 12:50:00,18.19,18.2,18.17,18.19,31920.0,18.19,18.2,18.17,18.19,31920.0
2015-11-11 12:55:00,18.19,18.19,18.18,18.18,29820.0,18.19,18.19,18.18,18.18,29820.0
2015-11-11 13:00:00,18.19,18.19,18.16,18.16,19500.0,18.19,18.19,18.16,18.16,19500.0
2015-11-11 13:05:00,18.17,18.17,18.15,18.16,138315.0,18.17,18.17,18.15,18.16,138315.0
2015-11-11 13:10:00,18.16,18.18,18.15,18.16,270975.0,18.16,18.18,18.15,18.16,270975.0
2015-11-11 13:15:00,18.16,18.18,18.16,18.17,129165.0,18.16,18.18,18.16,18.17,129165.0
2015-11-11 13:20:00,18.17,18.18,18.17,18.18,15000.0,18.17,18.18,18.17,18.18,15000.0
2015-11-11 13:25:00,18.16,18.17,18.14,18.17,42000.0,18.16,18.17,18.14,18.17,42000.0
2015-11-11 13:30:00,18.16,18.17,18.16,18.16,10830.0,18.16,18.17,18.16,18.16,10830.0
2015-11-11 13:35:00,18.15,18.17,18.14,18.17,29445.0,18.15,18.17,18.14,18.17,29445.0
2015-11-11 13:40:00,18.17,18.17,18.16,18.17,16500.0,18.17,18.17,18.16,18.17,16500.0
2015-11-11 13:45:00,18.17,18.17,18.15,18.17,31125.0,18.17,18.17,18.15,18.17,31125.0
2015-11-11 13:50:00,18.18,18.18,18.17,18.18,13500.0,18.18,18.18,18.17,18.18,13500.0
2015-11-11 13:55:00,18.19,18.19,18.16,18.16,16500.0,18.19,18.19,18.16,18.16,16500.0
2015-11-11 14:00:00,18.16,18.17,18.16,18.17,21900.0,18.16,18.17,18.16,18.17,21900.0
2015-11-11 14:05:00,18.16,18.18,18.16,18.17,26730.0,18.16,18.18,18.16,18.17,26730.0
2015-11-11 14:10:00,18.17,18.17,18.16,18.17,46500.0,18.17,18.17,18.16,18.17,46500.0
2015-11-11 14:15:00,18.17,18.18,18.16,18.17,24600.0,18.17,18.18,18.16,18.17,24600.0
2015-11-11 14:20:00,18.18,18.18,18.15,18.16,40800.0,18.18,18.18,18.15,18.16,40800.0
2015-11-11 14:25:00,18.15,18.18,18.15,18.18,52500.0,18.15,18.18,18.15,18.18,52500.0
2015-11-11 14:30:00,18.19,18.19,18.18,18.18,8160.0,18.19,18.19,18.18,18.18,8160.0
2015-11-11 14:35:00,18.16,18.17,18.16,18.16,24000.0,18.16,18.17,18.16,18.16,24000.0
2015-11-11 14:40:00,18.16,18.16,18.12,18.13,28500.0,18.16,18.16,18.12,18.13,28500.0
2015-11-11 14:45:00,18.13,18.14,18.12,18.13,36000.0,18.13,18.14,18.12,18.13,36000.0
2015-11-11 14:50:00,18.13,18.15,18.13,18.15,93030.0,18.13,18.15,18.13,18.15,93030.0
2015-11-11 14:55:00,18.15,18.15,18.12,18.12,16530.0,18.15,18.15,18.12,18.12,16530.0
2015-11-11 15:00:00,18.12,18.12,18.1,18.1,64500.0,18.12,18.12,18.1,18.1,64500.0
2015-11-11 15:05:00,18.1,18.12,18.09,18.09,39750.0,18.1,18.12,18.09,18.09,39750.0
2015-11-11 15:10:00,18.09,18.1,18.08,18.1,48375.0,18.09,18.1,18.08,18.1,48375.0
2015-11-11 15:15:00,18.09,18.1,18.09,18.09,25500.0,18.09,18.1,18.09,18.09,25500.0
2015-11-11 15:20:00,18.07,18.08,18.07,18.07,34800.0,18.07,18.08,18.07,18.07,34800.0
2015-11-11 15:25:00,18.07,18.08,18.06,18.07,91455.0,18.07,18.08,18.06,18.07,91455.0
2015-11-11 15:30:00,18.07,18.08,18.06,18.06,148035.0,18.07,18.08,18.06,18.06,148035.0
2015-11-11 15:35:00,18.06,18.07,18.05,18.07,88365.0,18.06,18.07,18.05,18.07,88365.0
2015-11-11 15:40:00,18.06,18.07,18.06,18.06,22500.0,18.06,18.07,18.06,18.06,22500.0
2015-11-11 15:45:00,18.06,18.07,18.04,18.05,100920.0,18.06,18.07,18.04,18.05,100920.0
2015-11-11 15:50:00,18.06,18.07,18.05,18.06,119865.0,18.06,18.07,18.05,18.06,119865.0
2015-11-11 15:55:00,18.07,18.07,18.05,18.06,353790.0,18.07,18.07,18.05,18.06,353790.0
2015-11-12 09:30:00,17.78,18.0,17.53,17.91,558405.0,17.78,18.0,17.53,17.91,558405.0
2015-11-12 09:35:00,17.93,17.99,17.87,17.95,186795.0,17.93,17.99,17.87,17.95,186795.0
2015-11-12 09:40:00,17.92,17.93,17.8,17.83,202320.0,17.92,17.93,17.8,17.83,202320.0
2015-11-12 09:45:00,17.83,17.89,17.83,17.87,128040.0,17.83,17.89,17.83,17.87,128040.0
2015-11-12 09:50:00,17.87,17.97,17.85,17.97,153960.0,17.87,17.97,17.85,17.97,153960.0
2015-11-12 09:55:00,17.96,17.96,17.89,17.89,29655.0,17.96,17.96,17.89,17.89,29655.0
2015-11-12 10:00:00,17.89,17.89,17.8,17.86,110475.0,17.89,17.89,17.8,17.86,110475.0
2015-11-12 10:05:00,17.86,17.9,17.84,17.9,43020.0,17.86,17.9,17.84,17.9,43020.0
2015-11-12 10:10:00,17.9,17.92,17.88,17.9,96660.0,17.9,17.92,17.88,17.9,96660.0
2015-11-12 10:15:00,17.91,17.93,17.87,17.9,76680.0,17.91,17.93,17.87,17.9,76680.0
2015-11-12 10:20:00,17.88,17.88,17.81,17.81,46965.0,17.88,17.88,17.81,17.81,46965.0
2015-11-12 10:25:00,17.8,17.83,17.77,17.78,92595.0,17.8,17.83,17.77,17.78,92595.0
2015-11-12 10:30:00,17.77,17.82,17.76,17.82,155280.0,17.77,17.82,17.76,17.82,155280.0
2015-11-12 10:35:00,17.83,17.94,17.81,17.94,64965.0,17.83,17.94,17.81,17.94,64965.0
2015-11-12 10:40:00,17.91,17.95,17.91,17.93,64950.0,17.91,17.95,17.91,17.93,64950.0
2015-11-12 10:45:00,17.95,17.96,17.9,17.91,91500.0,17.95,17.96,17.9,17.91,91500.0
2015-11-12 10:50:00,17.89,17.91,17.88,17.88,41805.0,17.89,17.91,17.88,17.88,41805.0
2015-11-12 10:55:00,17.89,17.96,17.89,17.93,124650.0,17.89,17.96,17.89,17.93,124650.0
2015-11-12 11:00:00,17.95,17.95,17.93,17.93,69000.0,17.95,17.95,17.93,17.93,69000.0
2015-11-12 11:05:00,17.93,17.96,17.93,17.96,53385.0,17.93,17.96,17.93,17.96,53385.0
2015-11-12 11:10:00,17.95,17.95,17.92,17.92,50850.0,17.95,17.95,17.92,17.92,50850.0
2015-11-12 11:15:00,17.94,17.96,17.94,17.95,34155.0,17.94,17.96,17.94,17.95,34155.0
2015-11-12 11:20:00,17.94,17.96,17.93,17.93,35415.0,17.94,17.96,17.93,17.93,35415.0
2015-11-12 11:25:00,17.94,17.95,17.92,17.93,42300.0,17.94,17.95,17.92,17.93,42300.0
2015-11-12 11:30:00,17.93,17.93,17.87,17.88,129150.0,17.93,17.93,17.87,17.88,129150.0
2015-11-12 11:35:00,17.9,17.9,17.88,17.88,71715.0,17.9,17.9,17.88,17.88,71715.0
2015-11-12 11:40:00,17.9,17.92,17.89,17.9,88500.0,17.9,17.92,17.89,17.9,88500.0
2015-11-12 11:45:00,17.9,17.91,17.89,17.91,43500.0,17.9,17.91,17.89,17.91,43500.0
2015-11-12 11:50:00,17.92,17.92,17.89,17.9,49200.0,17.92,17.92,17.89,17.9,49200.0
2015-11-12 11:55:00,17.9,17.9,17.88,17.89,39450.0,17.9,17.9,17.88,17.89,39450.0
2015-11-12 12:00:00,17.89,17.89,17.88,17.89,11385.0,17.89,17.89,17.88,17.89,11385.0
2015-11-12 12:05:00,17.89,17.9,17.89,17.89,13980.0,17.89,17.9,17.89,17.89,13980.0
2015-11-12 12:10:00,17.87,17.9,17.87,17.87,17070.0,17.87,17.9,17.87,17.87,17070.0
2015-11-12 12:15:00,17.87,17.87,17.82,17.82,51570.0,17.87,17.87,17.82,17.82,51570.0
2015-11-12 12:20:00,17.82,17.85,17.81,17.81,47985.0,17.82,17.85,17.81,17.81,47985.0
2015-11-12 12:25:00,17.82,17.85,17.81,17.85,43500.0,17.82,17.85,17.81,17.85,43500.0
2015-11-12 12:30:00,17.85,17.85,17.79,17.79,21060.0,17.85,17.85,17.79,17.79,21060.0
2015-11-12 12:35:00,17.82,17.82,17.78,17.78,14400.0,17.82,17.82,17.78,17.78,14400.0
2015-11-12 12:40:00,17.78,17.8,17.78,17.8,38235.0,17.78,17.8,17.78,17.8,38235.0
2015-11-12 12:45:00,17.82,17.87,17.82,17.87,67620.0,17.82,17.87,17.82,17.87,67620.0
2015-11-12 12:50:00,17.87,17.88,17.86,17.87,17670.0,17.87,17.88,17.86,17.87,17670.0
2015-11-12 12:55:00,17.85,17.87,17.84,17.86,299460.0,17.85,17.87,17.84,17.86,299460.0
2015-11-12 13:00:00,17.87,17.89,17.85,17.89,298710.0,17.87,17.89,17.85,17.89,298710.0
2015-11-12 13:05:00,17.89,17.9,17.87,17.87,33000.0,17.89,17.9,17.87,17.87,33000.0
2015-11-12 13:10:00,17.87,17.89,17.86,17.88,238890.0,17.87,17.89,17.86,17.88,238890.0
2015-11-12 13:15:00,17.89,17.9,17.88,17.9,142770.0,17.89,17.9,17.88,17.9,142770.0
2015-11-12 13:20:00,17.88,17.92,17.88,17.9,60405.0,17.88,17.92,17.88,17.9,60405.0
2015-11-12 13:25:00,17.9,17.91,17.89,17.89,27750.0,17.9,17.91,17.89,17.89,27750.0
2015-11-12 13:30:00,17.89,17.89,17.89,17.89,7500.0,17.89,17.89,17.89,17.89,7500.0
2015-11-12 13:35:00,17.89,17.91,17.87,17.91,156000.0,17.89,17.91,17.87,17.91,156000.0
2015-11-12 13:40:00,17.91,17.91,17.88,17.89,13500.0,17.91,17.91,17.88,17.89,13500.0
2015-11-12 13:45:00,17.88,17.88,17.87,17.87,44265.0,17.88,17.88,17.87,17.87,44265.0
2015-11-12 13:50:00,17.87,17.88,17.86,17.88,28500.0,17.87,17.88,17.86,17.88,28500.0
2015-11-12 13:55:00,17.87,17.91,17.87,17.9,54960.0,17.87,17.91,17.87,17.9,54960.0
2015-11-12 14:00:00,17.91,17.92,17.88,17.89,72000.0,17.91,17.92,17.88,17.89,72000.0
2015-11-12 14:05:00,17.89,17.89,17.88,17.89,36330.0,17.89,17.89,17.88,17.89,36330.0
2015-11-12 14:10:00,17.9,17.9,17.88,17.88,9000.0,17.9,17.9,17.88,17.88,9000.0
2015-11-12 14:15:00,17.89,17.89,17.88,17.88,41745.0,17.89,17.89,17.88,17.88,41745.0
2015-11-12 14:20:00,17.88,17.88,17.85,17.86,32250.0,17.88,17.88,17.85,17.86,32250.0
2015-11-12 14:25:00,17.85,17.89,17.85,17.88,44640.0,17.85,17.89,17.85,17.88,44640.0
2015-11-12 14:30:00,17.88,17.89,17.88,17.89,33000.0,17.88,17.89,17.88,17.89,33000.0
2015-11-12 14:35:00,17.9,17.92,17.88,17.91,98010.0,17.9,17.92,17.88,17.91,98010.0
2015-11-12 14:40:00,17.9,17.91,17.88,17.91,259710.0,17.9,17.91,17.88,17.91,259710.0
2015-11-12 14:45:00,17.91,17.91,17.89,17.89,51015.0,17.91,17.91,17.89,17.89,51015.0
2015-11-12 14:50:00,17.89,17.89,17.84,17.84,36000.0,17.89,17.89,17.84,17.84,36000.0
2015-11-12 14:55:00,17.85,17.86,17.83,17.86,159210.0,17.85,17.86,17.83,17.86,159210.0
2015-11-12 15:00:00,17.86,17.88,17.85,17.85,49005.0,17.86,17.88,17.85,17.85,49005.0
2015-11-12 15:05:00,17.85,17.87,17.84,17.85,51960.0,17.85,17.87,17.84,17.85,51960.0
2015-11-12 15:10:00,17.85,17.86,17.84,17.86,39000.0,17.85,17.86,17.84,17.86,39000.0
2015-11-12 15:15:00,17.85,17.88,17.85,17.86,50655.0,17.85,17.88,17.85,17.86,50655.0
2015-11-12 15:20:00,17.86,17.87,17.84,17.86,46620.0,17.86,17.87,17.84,17.86,46620.0
2015-11-12 15:25:00,17.87,17.87,17.84,17.84,49500.0,17.87,17.87,17.84,17.84,49500.0
2015-11-12 15:30:00,17.85,17.85,17.83,17.83,31650.0,17.85,17.85,17.83,17.83,31650.0
2015-11-12 15:35:00,17.84,17.85,17.83,17.84,78435.0,17.84,17.85,17.83,17.84,78435.0
2015-11-12 15:40:00,17.85,17.85,17.8,17.82,175470.0,17.85,17.85,17.8,17.82,175470.0
2015-11-12 15:45:00,17.82,17.83,17.81,17.81,85920.0,17.82,17.83,17.81,17.81,85920.0
2015-11-12 15:50:00,17.8,17.82,17.79,17.79,165525.0,17.8,17.82,17.79,17.79,165525.0
2015-11-12 15:55:00,17.8,17.81,17.79,17.79,342060.0,17.8,17.81,17.79,17.79,342060.0
2015-11-13 09:30:00,17.72,17.85,17.72,17.82,202020.0,17.72,17.85,17.72,17.82,202020.0
2015-11-13 09:35:00,17.82,17.82,17.73,17.76,98400.0,17.82,17.82,17.73,17.76,98400.0
2015-11-13 09:40:00,17.77,17.81,17.77,17.79,48480.0,17.77,17.81,17.77,17.79,48480.0
2015-11-13 09:45:00,17.75,17.76,17.7,17.72,54000.0,17.75,17.76,17.7,17.72,54000.0
2015-11-13 09:50:00,17.7,17.74,17.7,17.74,27930.0,17.7,17.74,17.7,17.74,27930.0
2015-11-13 09:55:00,17.73,17.73,17.65,17.67,268095.0,17.73,17.73,17.65,17.67,268095.0
2015-11-13 10:00:00,17.67,17.67,17.56,17.57,131595.0,17.67,17.67,17.56,17.57,131595.0
2015-11-13 10:05:00,17.57,17.58,17.54,17.58,68625.0,17.57,17.58,17.54,17.58,68625.0
2015-11-13 10:10:00,17.58,17.6,17.55,17.55,46455.0,17.58,17.6,17.55,17.55,46455.0
2015-11-13 10:15:00,17.55,17.55,17.47,17.53,109665.0,17.55,17.55,17.47,17.53,109665.0
2015-11-13 10:20:00,17.54,17.56,17.54,17.56,27000.0,17.54,17.56,17.54,17.56,27000.0
2015-11-13 10:25:00,17.55,17.58,17.53,17.56,71250.0,17.55,17.58,17.53,17.56,71250.0
2015-11-13 10:30:00,17.56,17.59,17.55,17.56,63555.0,17.56,17.59,17.55,17.56,63555.0
2015-11-13 10:35:00,17.56,17.59,17.56,17.57,50670.0,17.56,17.59,17.56,17.57,50670.0
2015-11-13 10:40:00,17.58,17.6,17.55,17.58,246300.0,17.58,17.6,17.55,17.58,246300.0
2015-11-13 10:45:00,17.58,17.58,17.52,17.52,101805.0,17.58,17.58,17.52,17.52,101805.0
2015-11-13 10:50:00,17.53,17.53,17.47,17.47,57450.0,17.53,17.53,17.47,17.47,57450.0
2015-11-13 10:55:00,17.49,17.49,17.44,17.46,81495.0,17.49,17.49,17.44,17.46,81495.0
2015-11-13 11:00:00,17.45,17.46,17.43,17.46,45000.0,17.45,17.46,17.43,17.46,45000.0
2015-11-13 11:05:00,17.47,17.51,17.46,17.5,64260.0,17.47,17.51,17.46,17.5,64260.0
2015-11-13 11:10:00,17.49,17.51,17.47,17.49,33300.0,17.49,17.51,17.47,17.49,33300.0
2015-11-13 11:15:00,17.49,17.51,17.47,17.47,144870.0,17.49,17.51,17.47,17.47,144870.0
2015-11-13 11:20:00,17.46,17.5,17.46,17.48,55650.0,17.46,17.5,17.46,17.48,55650.0
2015-11-13 11:25:00,17.49,17.51,17.46,17.51,90240.0,17.49,17.51,17.46,17.51,90240.0
2015-11-13 11:30:00,17.49,17.52,17.47,17.51,203700.0,17.49,17.52,17.47,17.51,203700.0
2015-11-13 11:35:00,17.51,17.53,17.51,17.52,108855.0,17.51,17.53,17.51,17.52,108855.0
2015-11-13 11:40:00,17.49,17.5,17.45,17.45,47925.0,17.49,17.5,17.45,17.45,47925.0
2015-11-13 11:45:00,17.47,17.49,17.44,17.44,133635.0,17.47,17.49,17.44,17.44,133635.0
2015-11-13 11:50:00,17.44,17.45,17.4,17.45,91140.0,17.44,17.45,17.4,17.45,91140.0
2015-11-13 11:55:00,17.46,17.49,17.46,17.49,42555.0,17.46,17.49,17.46,17.49,42555.0
2015-11-13 12:00:00,17.49,17.49,17.47,17.47,19500.0,17.49,17.49,17.47,17.47,19500.0
2015-11-13 12:05:00,17.47,17.52,17.47,17.52,90285.0,17.47,17.52,17.47,17.52,90285.0
2015-11-13 12:10:00,17.5,17.55,17.5,17.55,53625.0,17.5,17.55,17.5,17.55,53625.0
2015-11-13 12:15:00,17.55,17.59,17.55,17.55,123165.0,17.55,17.59,17.55,17.55,123165.0
2015-11-13 12:20:00,17.55,17.57,17.55,17.55,18000.0,17.55,17.57,17.55,17.55,18000.0
2015-11-13 12:25:00,17.53,17.56,17.52,17.55,68535.0,17.53,17.56,17.52,17.55,68535.0
2015-11-13 12:30:00,17.54,17.56,17.54,17.55,94125.0,17.54,17.56,17.54,17.55,94125.0
2015-11-13 12:35:00,17.56,17.56,17.5,17.52,142875.0,17.56,17.56,17.5,17.52,142875.0
2015-11-13 12:40:00,17.51,17.52,17.5,17.5,72135.0,17.51,17.52,17.5,17.5,72135.0
2015-11-13 12:45:00,17.5,17.53,17.5,17.52,133785.0,17.5,17.53,17.5,17.52,133785.0
2015-11-13 12:50:00,17.52,17.54,17.52,17.53,70875.0,17.52,17.54,17.52,17.53,70875.0
2015-11-13 12:55:00,17.52,17.54,17.52,17.53,89100.0,17.52,17.54,17.52,17.53,89100.0
2015-11-13 13:00:00,17.54,17.55,17.52,17.52,93015.0,17.54,17.55,17.52,17.52,93015.0
2015-11-13 13:05:00,17.52,17.53,17.5,17.5,59280.0,17.52,17.53,17.5,17.5,59280.0
2015-11-13 13:10:00,17.49,17.5,17.47,17.48,111255.0,17.49,17.5,17.47,17.48,111255.0
2015-11-13 13:15:00,17.47,17.5,17.47,17.5,44055.0,17.47,17.5,17.47,17.5,44055.0
2015-11-13 13:20:00,17.5,17.5,17.47,17.48,68505.0,17.5,17.5,17.47,17.48,68505.0
2015-11-13 13:25:00,17.49,17.49,17.48,17.48,84795.0,17.49,17.49,17.48,17.48,84795.0
2015-11-13 13:30:00,17.49,17.5,17.49,17.49,38700.0,17.49,17.5,17.49,17.49,38700.0
2015-11-13 13:35:00,17.48,17.48,17.45,17.46,64290.0,17.48,17.48,17.45,17.46,64290.0
2015-11-13 13:40:00,17.47,17.47,17.44,17.45,16125.0,17.47,17.47,17.44,17.45,16125.0
2015-11-13 13:45:00,17.44,17.46,17.42,17.42,85380.0,17.44,17.46,17.42,17.42,85380.0
2015-11-13 13:50:00,17.43,17.43,17.41,17.41,52500.0,17.43,17.43,17.41,17.41,52500.0
2015-11-13 13:55:00,17.4,17.4,17.37,17.37,67815.0,17.4,17.4,17.37,17.37,67815.0
2015-11-13 14:00:00,17.37,17.38,17.36,17.37,92145.0,17.37,17.38,17.36,17.37,92145.0
2015-11-13 14:05:00,17.36,17.38,17.35,17.35,147405.0,17.36,17.38,17.35,17.35,147405.0
2015-11-13 14:10:00,17.35,17.38,17.35,17.37,159330.0,17.35,17.38,17.35,17.37,159330.0
2015-11-13 14:15:00,17.37,17.38,17.36,17.38,166095.0,17.37,17.38,17.36,17.38,166095.0
2015-11-13 14:20:00,17.38,17.39,17.37,17.39,157230.0,17.38,17.39,17.37,17.39,157230.0
2015-11-13 14:25:00,17.38,17.42,17.38,17.39,95220.0,17.38,17.42,17.38,17.39,95220.0
2015-11-13 14:30:00,17.39,17.39,17.37,17.39,56010.0,17.39,17.39,17.37,17.39,56010.0
2015-11-13 14:35:00,17.39,17.41,17.39,17.41,80280.0,17.39,17.41,17.39,17.41,80280.0
2015-11-13 14:40:00,17.41,17.42,17.41,17.41,36930.0,17.41,17.42,17.41,17.41,36930.0
2015-11-13 14:45:00,17.42,17.43,17.4,17.41,67230.0,17.42,17.43,17.4,17.41,67230.0
2015-11-13 14:50:00,17.41,17.42,17.38,17.39,156945.0,17.41,17.42,17.38,17.39,156945.0
2015-11-13 14:55:00,17.39,17.39,17.35,17.36,99585.0,17.39,17.39,17.35,17.36,99585.0
2015-11-13 15:00:00,17.36,17.38,17.36,17.36,102750.0,17.36,17.38,17.36,17.36,102750.0
2015-11-13 15:05:00,17.37,17.38,17.35,17.36,110010.0,17.37,17.38,17.35,17.36,110010.0
2015-11-13 15:10:00,17.36,17.37,17.35,17.36,72000.0,17.36,17.37,17.35,17.36,72000.0
2015-11-13 15:15:00,17.36,17.36,17.3,17.31,116580.0,17.36,17.36,17.3,17.31,116580.0
2015-11-13 15:20:00,17.31,17.32,17.29,17.3,154620.0,17.31,17.32,17.29,17.3,154620.0
2015-11-13 15:25:00,17.3,17.33,17.29,17.33,118710.0,17.3,17.33,17.29,17.33,118710.0
2015-11-13 15:30:00,17.33,17.37,17.32,17.34,236535.0,17.33,17.37,17.32,17.34,236535.0
2015-11-13 15:35:00,17.36,17.36,17.34,17.36,66090.0,17.36,17.36,17.34,17.36,66090.0
2015-11-13 15:40:00,17.36,17.37,17.33,17.36,144225.0,17.36,17.37,17.33,17.36,144225.0
2015-11-13 15:45:00,17.36,17.37,17.34,17.35,153810.0,17.36,17.37,17.34,17.35,153810.0
2015-11-13 15:50:00,17.35,17.35,17.34,17.34,177465.0,17.35,17.35,17.34,17.34,177465.0
2015-11-13 15:55:00,17.34,17.35,17.32,17.32,450165.0,17.34,17.35,17.32,17.32,450165.0
2015-11-16 09:30:00,17.3,17.35,17.25,17.26,170445.0,17.3,17.35,17.25,17.26,170445.0
2015-11-16 09:35:00,17.26,17.36,17.24,17.31,94245.0,17.26,17.36,17.24,17.31,94245.0
2015-11-16 09:40:00,17.37,17.4,17.33,17.38,242910.0,17.37,17.4,17.33,17.38,242910.0
2015-11-16 09:45:00,17.37,17.4,17.34,17.38,88980.0,17.37,17.4,17.34,17.38,88980.0
2015-11-16 09:50:00,17.4,17.47,17.39,17.41,138645.0,17.4,17.47,17.39,17.41,138645.0
2015-11-16 09:55:00,17.41,17.44,17.37,17.39,68910.0,17.41,17.44,17.37,17.39,68910.0
2015-11-16 10:00:00,17.39,17.41,17.35,17.4,91335.0,17.39,17.41,17.35,17.4,91335.0
2015-11-16 10:05:00,17.41,17.46,17.39,17.45,137970.0,17.41,17.46,17.39,17.45,137970.0
2015-11-16 10:10:00,17.46,17.47,17.42,17.45,97395.0,17.46,17.47,17.42,17.45,97395.0
2015-11-16 10:15:00,17.44,17.46,17.42,17.44,113100.0,17.44,17.46,17.42,17.44,113100.0
2015-11-16 10:20:00,17.44,17.49,17.43,17.49,88500.0,17.44,17.49,17.43,17.49,88500.0
2015-11-16 10:25:00,17.5,17.5,17.46,17.46,48165.0,17.5,17.5,17.46,17.46,48165.0
2015-11-16 10:30:00,17.46,17.48,17.44,17.45,68535.0,17.46,17.48,17.44,17.45,68535.0
2015-11-16 10:35:00,17.45,17.5,17.45,17.5,72720.0,17.45,17.5,17.45,17.5,72720.0
2015-11-16 10:40:00,17.48,17.54,17.48,17.5,453570.0,17.48,17.54,17.48,17.5,453570.0
2015-11-16 10:45:00,17.5,17.5,17.44,17.44,70470.0,17.5,17.5,17.44,17.44,70470.0
2015-11-16 10:50:00,17.44,17.44,17.36,17.36,102885.0,17.44,17.44,17.36,17.36,102885.0
2015-11-16 10:55:00,17.36,17.4,17.36,17.38,77310.0,17.36,17.4,17.36,17.38,77310.0
2015-11-16 11:00:00,17.39,17.44,17.39,17.42,107475.0,17.39,17.44,17.39,17.42,107475.0
2015-11-16 11:05:00,17.43,17.43,17.41,17.41,42390.0,17.43,17.43,17.41,17.41,42390.0
2015-11-16 11:10:00,17.42,17.47,17.4,17.4,82875.0,17.42,17.47,17.4,17.4,82875.0
2015-11-16 11:15:00,17.41,17.43,17.39,17.42,60750.0,17.41,17.43,17.39,17.42,60750.0
2015-11-16 11:20:00,17.43,17.45,17.4,17.41,115170.0,17.43,17.45,17.4,17.41,115170.0
2015-11-16 11:25:00,17.44,17.44,17.41,17.42,34500.0,17.44,17.44,17.41,17.42,34500.0
2015-11-16 11:30:00,17.42,17.46,17.42,17.44,98280.0,17.42,17.46,17.42,17.44,98280.0
2015-11-16 11:35:00,17.43,17.45,17.43,17.45,13500.0,17.43,17.45,17.43,17.45,13500.0
2015-11-16 11:40:00,17.44,17.46,17.43,17.43,32730.0,17.44,17.46,17.43,17.43,32730.0
2015-11-16 11:45:00,17.4,17.45,17.4,17.44,45960.0,17.4,17.45,17.4,17.44,45960.0
2015-11-16 11:50:00,17.43,17.43,17.4,17.42,28500.0,17.43,17.43,17.4,17.42,28500.0
2015-11-16 11:55:00,17.43,17.45,17.41,17.44,18240.0,17.43,17.45,17.41,17.44,18240.0
2015-11-16 12:00:00,17.44,17.47,17.44,17.46,31590.0,17.44,17.47,17.44,17.46,31590.0
2015-11-16 12:05:00,17.45,17.5,17.44,17.49,251865.0,17.45,17.5,17.44,17.49,251865.0
2015-11-16 12:10:00,17.48,17.49,17.44,17.45,25500.0,17.48,17.49,17.44,17.45,25500.0
2015-11-16 12:15:00,17.47,17.47,17.43,17.45,108735.0,17.47,17.47,17.43,17.45,108735.0
2015-11-16 12:20:00,17.46,17.48,17.45,17.47,131025.0,17.46,17.48,17.45,17.47,131025.0
2015-11-16 12:25:00,17.48,17.5,17.47,17.49,40050.0,17.48,17.5,17.47,17.49,40050.0
2015-11-16 12:30:00,17.5,17.57,17.5,17.52,93765.0,17.5,17.57,17.5,17.52,93765.0
2015-11-16 12:35:00,17.5,17.51,17.5,17.5,13500.0,17.5,17.51,17.5,17.5,13500.0
2015-11-16 12:40:00,17.49,17.53,17.48,17.5,34500.0,17.49,17.53,17.48,17.5,34500.0
2015-11-16 12:45:00,17.5,17.51,17.47,17.51,155820.0,17.5,17.51,17.47,17.51,155820.0
2015-11-16 12:50:00,17.52,17.52,17.5,17.5,18000.0,17.52,17.52,17.5,17.5,18000.0
2015-11-16 12:55:00,17.53,17.56,17.5,17.55,25500.0,17.53,17.56,17.5,17.55,25500.0
2015-11-16 13:00:00,17.53,17.54,17.53,17.54,9750.0,17.53,17.54,17.53,17.54,9750.0
2015-11-16 13:05:00,17.56,17.56,17.51,17.53,19545.0,17.56,17.56,17.51,17.53,19545.0
2015-11-16 13:10:00,17.54,17.59,17.53,17.56,34785.0,17.54,17.59,17.53,17.56,34785.0
2015-11-16 13:15:00,17.56,17.57,17.54,17.57,17580.0,17.56,17.57,17.54,17.57,17580.0
2015-11-16 13:20:00,17.56,17.6,17.56,17.59,37560.0,17.56,17.6,17.56,17.59,37560.0
2015-11-16 13:25:00,17.58,17.61,17.55,17.6,49935.0,17.58,17.61,17.55,17.6,49935.0
2015-11-16 13:30:00,17.59,17.6,17.58,17.58,34770.0,17.59,17.6,17.58,17.58,34770.0
2015-11-16 13:35:00,17.59,17.6,17.58,17.59,21000.0,17.59,17.6,17.58,17.59,21000.0
2015-11-16 13:40:00,17.59,17.59,17.58,17.58,114480.0,17.59,17.59,17.58,17.58,114480.0
2015-11-16 13:45:00,17.58,17.6,17.58,17.6,42000.0,17.58,17.6,17.58,17.6,42000.0
2015-11-16 13:50:00,17.59,17.59,17.57,17.58,14415.0,17.59,17.59,17.57,17.58,14415.0
2015-11-16 13:55:00,17.6,17.61,17.59,17.59,15000.0,17.6,17.61,17.59,17.59,15000.0
2015-11-16 14:00:00,17.61,17.63,17.59,17.59,62025.0,17.61,17.63,17.59,17.59,62025.0
2015-11-16 14:05:00,17.6,17.61,17.58,17.6,35610.0,17.6,17.61,17.58,17.6,35610.0
2015-11-16 14:10:00,17.6,17.62,17.57,17.61,43950.0,17.6,17.62,17.57,17.61,43950.0
2015-11-16 14:15:00,17.62,17.62,17.59,17.62,25110.0,17.62,17.62,17.59,17.62,25110.0
2015-11-16 14:20:00,17.61,17.61,17.59,17.59,30000.0,17.61,17.61,17.59,17.59,30000.0
2015-11-16 14:25:00,17.59,17.62,17.59,17.61,206970.0,17.59,17.62,17.59,17.61,206970.0
2015-11-16 14:30:00,17.61,17.63,17.61,17.63,40590.0,17.61,17.63,17.61,17.63,40590.0
2015-11-16 14:35:00,17.63,17.65,17.62,17.63,62475.0,17.63,17.65,17.62,17.63,62475.0
2015-11-16 14:40:00,17.64,17.65,17.62,17.63,85530.0,17.64,17.65,17.62,17.63,85530.0
2015-11-16 14:45:00,17.64,17.65,17.61,17.61,173160.0,17.64,17.65,17.61,17.61,173160.0
2015-11-16 14:50:00,17.63,17.63,17.6,17.61,125685.0,17.63,17.63,17.6,17.61,125685.0
2015-11-16 14:55:00,17.61,17.64,17.58,17.64,73650.0,17.61,17.64,17.58,17.64,73650.0
2015-11-16 15:00:00,17.65,17.65,17.63,17.65,150660.0,17.65,17.65,17.63,17.65,150660.0
2015-11-16 15:05:00,17.65,17.66,17.63,17.63,87960.0,17.65,17.66,17.63,17.63,87960.0
2015-11-16 15:10:00,17.63,17.68,17.63,17.67,73515.0,17.63,17.68,17.63,17.67,73515.0
2015-11-16 15:15:00,17.68,17.69,17.66,17.68,31500.0,17.68,17.69,17.66,17.68,31500.0
2015-11-16 15:20:00,17.69,17.7,17.68,17.7,72030.0,17.69,17.7,17.68,17.7,72030.0
2015-11-16 15:25:00,17.7,17.72,17.69,17.71,218370.0,17.7,17.72,17.69,17.71,218370.0
2015-11-16 15:30:00,17.71,17.73,17.69,17.7,184740.0,17.71,17.73,17.69,17.7,184740.0
2015-11-16 15:35:00,17.7,17.73,17.69,17.69,62265.0,17.7,17.73,17.69,17.69,62265.0
2015-11-16 15:40:00,17.69,17.7,17.67,17.69,61050.0,17.69,17.7,17.67,17.69,61050.0
2015-11-16 15:45:00,17.68,17.72,17.68,17.72,170295.0,17.68,17.72,17.68,17.72,170295.0
2015-11-16 15:50:00,17.72,17.74,17.72,17.73,291255.0,17.72,17.74,17.72,17.73,291255.0
2015-11-16 15:55:00,17.73,17.77,17.72,17.76,687555.0,17.73,17.77,17.72,17.76,687555.0
2015-11-17 09:30:00,17.8,17.92,17.8,17.92,156075.0,17.8,17.92,17.8,17.92,156075.0
2015-11-17 09:35:00,17.92,17.92,17.8,17.81,90570.0,17.92,17.92,17.8,17.81,90570.0
2015-11-17 09:40:00,17.83,17.83,17.75,17.78,55500.0,17.83,17.83,17.75,17.78,55500.0
2015-11-17 09:45:00,17.82,17.82,17.74,17.77,72150.0,17.82,17.82,17.74,17.77,72150.0
2015-11-17 09:50:00,17.76,17.78,17.73,17.73,34500.0,17.76,17.78,17.73,17.73,34500.0
2015-11-17 09:55:00,17.74,17.78,17.72,17.78,39000.0,17.74,17.78,17.72,17.78,39000.0
2015-11-17 10:00:00,17.76,17.84,17.76,17.81,88500.0,17.76,17.84,17.76,17.81,88500.0
2015-11-17 10:05:00,17.82,17.86,17.81,17.82,63540.0,17.82,17.86,17.81,17.82,63540.0
2015-11-17 10:10:00,17.83,17.85,17.81,17.81,102240.0,17.83,17.85,17.81,17.81,102240.0
2015-11-17 10:15:00,17.81,17.87,17.81,17.87,29310.0,17.81,17.87,17.81,17.87,29310.0
2015-11-17 10:20:00,17.87,17.9,17.86,17.87,78750.0,17.87,17.9,17.86,17.87,78750.0
2015-11-17 10:25:00,17.88,17.88,17.85,17.88,18000.0,17.88,17.88,17.85,17.88,18000.0
2015-11-17 10:30:00,17.88,17.93,17.87,17.92,35340.0,17.88,17.93,17.87,17.92,35340.0
2015-11-17 10:35:00,17.91,17.94,17.91,17.94,44250.0,17.91,17.94,17.91,17.94,44250.0
2015-11-17 10:40:00,17.93,17.95,17.92,17.94,95775.0,17.93,17.95,17.92,17.94,95775.0
2015-11-17 10:45:00,17.95,17.99,17.94,17.99,48405.0,17.95,17.99,17.94,17.99,48405.0
2015-11-17 10:50:00,17.98,17.99,17.96,17.98,40050.0,17.98,17.99,17.96,17.98,40050.0
2015-11-17 10:55:00,17.99,18.01,17.97,17.98,267780.0,17.99,18.01,17.97,17.98,267780.0
2015-11-17 11:00:00,17.99,17.99,17.94,17.96,30000.0,17.99,17.99,17.94,17.96,30000.0
2015-11-17 11:05:00,17.96,17.98,17.91,17.91,32445.0,17.96,17.98,17.91,17.91,32445.0
2015-11-17 11:10:00,17.9,17.95,17.9,17.95,26865.0,17.9,17.95,17.9,17.95,26865.0
2015-11-17 11:15:00,17.95,17.96,17.9,17.91,59610.0,17.95,17.96,17.9,17.91,59610.0
2015-11-17 11:20:00,17.92,17.92,17.88,17.88,22695.0,17.92,17.92,17.88,17.88,22695.0
2015-11-17 11:25:00,17.89,17.9,17.86,17.88,51930.0,17.89,17.9,17.86,17.88,51930.0
2015-11-17 11:30:00,17.88,17.91,17.88,17.9,156765.0,17.88,17.91,17.88,17.9,156765.0
2015-11-17 11:35:00,17.88,17.9,17.87,17.88,120690.0,17.88,17.9,17.87,17.88,120690.0
2015-11-17 11:40:00,17.88,17.91,17.85,17.91,136500.0,17.88,17.91,17.85,17.91,136500.0
2015-11-17 11:45:00,17.92,17.93,17.91,17.92,15255.0,17.92,17.93,17.91,17.92,15255.0
2015-11-17 11:50:00,17.9,17.93,17.9,17.9,63855.0,17.9,17.93,17.9,17.9,63855.0
2015-11-17 11:55:00,17.9,17.92,17.88,17.92,50880.0,17.9,17.92,17.88,17.92,50880.0
2015-11-17 12:00:00,17.93,17.93,17.91,17.92,81225.0,17.93,17.93,17.91,17.92,81225.0
2015-11-17 12:05:00,17.93,17.93,17.9,17.9,108750.0,17.93,17.93,17.9,17.9,108750.0
2015-11-17 12:10:00,17.91,17.91,17.86,17.89,75180.0,17.91,17.91,17.86,17.89,75180.0
2015-11-17 12:15:00,17.89,17.9,17.88,17.88,105750.0,17.89,17.9,17.88,17.88,105750.0
2015-11-17 12:20:00,17.89,17.89,17.84,17.85,32070.0,17.89,17.89,17.84,17.85,32070.0
2015-11-17 12:25:00,17.84,17.84,17.82,17.84,32595.0,17.84,17.84,17.82,17.84,32595.0
2015-11-17 12:30:00,17.83,17.86,17.83,17.85,54180.0,17.83,17.86,17.83,17.85,54180.0
2015-11-17 12:35:00,17.84,17.84,17.8,17.81,22500.0,17.84,17.84,17.8,17.81,22500.0
2015-11-17 12:40:00,17.79,17.8,17.78,17.8,36810.0,17.79,17.8,17.78,17.8,36810.0
2015-11-17 12:45:00,17.8,17.84,17.8,17.83,30000.0,17.8,17.84,17.8,17.83,30000.0
2015-11-17 12:50:00,17.83,17.83,17.83,17.83,19110.0,17.83,17.83,17.83,17.83,19110.0
2015-11-17 12:55:00,17.84,17.9,17.83,17.88,55950.0,17.84,17.9,17.83,17.88,55950.0
2015-11-17 13:00:00,17.88,17.89,17.85,17.86,125865.0,17.88,17.89,17.85,17.86,125865.0
2015-11-17 13:05:00,17.86,17.88,17.84,17.87,63000.0,17.86,17.88,17.84,17.87,63000.0
2015-11-17 13:10:00,17.88,17.9,17.87,17.9,45000.0,17.88,17.9,17.87,17.9,45000.0
2015-11-17 13:15:00,17.89,17.9,17.84,17.86,189420.0,17.89,17.9,17.84,17.86,189420.0
2015-11-17 13:20:00,17.83,17.83,17.81,17.81,60000.0,17.83,17.83,17.81,17.81,60000.0
2015-11-17 13:25:00,17.82,17.82,17.78,17.78,25875.0,17.82,17.82,17.78,17.78,25875.0
2015-11-17 13:30:00,17.78,17.83,17.78,17.82,33000.0,17.78,17.83,17.78,17.82,33000.0
2015-11-17 13:35:00,17.83,17.83,17.79,17.82,42000.0,17.83,17.83,17.79,17.82,42000.0
2015-11-17 13:40:00,17.82,17.84,17.8,17.83,109035.0,17.82,17.84,17.8,17.83,109035.0
2015-11-17 13:45:00,17.83,17.85,17.82,17.83,162090.0,17.83,17.85,17.82,17.83,162090.0
2015-11-17 13:50:00,17.82,17.83,17.81,17.83,28185.0,17.82,17.83,17.81,17.83,28185.0
2015-11-17 13:55:00,17.83,17.86,17.83,17.86,12000.0,17.83,17.86,17.83,17.86,12000.0
2015-11-17 14:00:00,17.84,17.85,17.82,17.82,65700.0,17.84,17.85,17.82,17.82,65700.0
2015-11-17 14:05:00,17.82,17.83,17.81,17.82,59070.0,17.82,17.83,17.81,17.82,59070.0
2015-11-17 14:10:00,17.82,17.82,17.77,17.77,10500.0,17.82,17.82,17.77,17.77,10500.0
2015-11-17 14:15:00,17.77,17.78,17.76,17.76,40260.0,17.77,17.78,17.76,17.76,40260.0
2015-11-17 14:20:00,17.75,17.77,17.74,17.76,21180.0,17.75,17.77,17.74,17.76,21180.0
2015-11-17 14:25:00,17.75,17.76,17.72,17.73,70095.0,17.75,17.76,17.72,17.73,70095.0
2015-11-17 14:30:00,17.73,17.73,17.72,17.73,53370.0,17.73,17.73,17.72,17.73,53370.0
2015-11-17 14:35:00,17.73,17.74,17.71,17.73,47295.0,17.73,17.74,17.71,17.73,47295.0
2015-11-17 14:40:00,17.73,17.75,17.7,17.7,33780.0,17.73,17.75,17.7,17.7,33780.0
2015-11-17 14:45:00,17.71,17.73,17.69,17.7,51885.0,17.71,17.73,17.69,17.7,51885.0
2015-11-17 14:50:00,17.73,17.74,17.7,17.74,100875.0,17.73,17.74,17.7,17.74,100875.0
2015-11-17 14:55:00,17.74,17.78,17.74,17.78,66960.0,17.74,17.78,17.74,17.78,66960.0
2015-11-17 15:00:00,17.77,17.77,17.72,17.72,50145.0,17.77,17.77,17.72,17.72,50145.0
2015-11-17 15:05:00,17.71,17.78,17.71,17.76,170250.0,17.71,17.78,17.71,17.76,170250.0
2015-11-17 15:10:00,17.74,17.78,17.73,17.77,115560.0,17.74,17.78,17.73,17.77,115560.0
2015-11-17 15:15:00,17.75,17.76,17.74,17.74,46500.0,17.75,17.76,17.74,17.74,46500.0
2015-11-17 15:20:00,17.74,17.77,17.74,17.74,158265.0,17.74,17.77,17.74,17.74,158265.0
2015-11-17 15:25:00,17.75,17.76,17.73,17.75,37560.0,17.75,17.76,17.73,17.75,37560.0
2015-11-17 15:30:00,17.76,17.79,17.75,17.78,76215.0,17.76,17.79,17.75,17.78,76215.0
2015-11-17 15:35:00,17.79,17.79,17.76,17.76,60555.0,17.79,17.79,17.76,17.76,60555.0
2015-11-17 15:40:00,17.76,17.81,17.76,17.81,69000.0,17.76,17.81,17.76,17.81,69000.0
2015-11-17 15:45:00,17.82,17.82,17.76,17.79,130020.0,17.82,17.82,17.76,17.79,130020.0
2015-11-17 15:50:00,17.79,17.81,17.78,17.8,59850.0,17.79,17.81,17.78,17.8,59850.0
2015-11-17 15:55:00,17.79,17.79,17.77,17.79,338970.0,17.79,17.79,17.77,17.79,338970.0
2015-11-18 09:30:00,17.86,17.88,17.77,17.83,168630.0,17.86,17.88,17.77,17.83,168630.0
2015-11-18 09:35:00,17.83,17.85,17.76,17.77,57660.0,17.83,17.85,17.76,17.77,57660.0
2015-11-18 09:40:00,17.78,17.82,17.76,17.77,62085.0,17.78,17.82,17.76,17.77,62085.0
2015-11-18 09:45:00,17.8,17.82,17.8,17.82,16935.0,17.8,17.82,17.8,17.82,16935.0
2015-11-18 09:50:00,17.84,17.84,17.77,17.77,33000.0,17.84,17.84,17.77,17.77,33000.0
2015-11-18 09:55:00,17.77,17.77,17.75,17.77,23400.0,17.77,17.77,17.75,17.77,23400.0
2015-11-18 10:00:00,17.76,17.77,17.74,17.77,57900.0,17.76,17.77,17.74,17.77,57900.0
2015-11-18 10:05:00,17.76,17.8,17.76,17.77,12465.0,17.76,17.8,17.76,17.77,12465.0
2015-11-18 10:10:00,17.78,17.79,17.73,17.75,77700.0,17.78,17.79,17.73,17.75,77700.0
2015-11-18 10:15:00,17.75,17.75,17.73,17.73,71400.0,17.75,17.75,17.73,17.73,71400.0
2015-11-18 10:20:00,17.74,17.78,17.74,17.78,50880.0,17.74,17.78,17.74,17.78,50880.0
2015-11-18 10:25:00,17.78,17.78,17.74,17.74,17250.0,17.78,17.78,17.74,17.74,17250.0
2015-11-18 10:30:00,17.74,17.78,17.73,17.74,32130.0,17.74,17.78,17.73,17.74,32130.0
2015-11-18 10:35:00,17.74,17.76,17.74,17.75,10500.0,17.74,17.76,17.74,17.75,10500.0
2015-11-18 10:40:00,17.76,17.78,17.76,17.77,43050.0,17.76,17.78,17.76,17.77,43050.0
2015-11-18 10:45:00,17.79,17.8,17.77,17.8,9315.0,17.79,17.8,17.77,17.8,9315.0
2015-11-18 10:50:00,17.8,17.82,17.79,17.82,21300.0,17.8,17.82,17.79,17.82,21300.0
2015-11-18 10:55:00,17.83,17.83,17.79,17.79,36750.0,17.83,17.83,17.79,17.79,36750.0
2015-11-18 11:00:00,17.79,17.79,17.75,17.76,24000.0,17.79,17.79,17.75,17.76,24000.0
2015-11-18 11:05:00,17.77,17.8,17.75,17.76,63180.0,17.77,17.8,17.75,17.76,63180.0
2015-11-18 11:10:00,17.76,17.78,17.76,17.78,31500.0,17.76,17.78,17.76,17.78,31500.0
2015-11-18 11:15:00,17.79,17.81,17.77,17.77,24000.0,17.79,17.81,17.77,17.77,24000.0
2015-11-18 11:20:00,17.77,17.78,17.77,17.78,7500.0,17.77,17.78,17.77,17.78,7500.0
2015-11-18 11:25:00,17.77,17.79,17.76,17.79,63240.0,17.77,17.79,17.76,17.79,63240.0
2015-11-18 11:30:00,17.79,17.82,17.79,17.82,12000.0,17.79,17.82,17.79,17.82,12000.0
2015-11-18 11:35:00,17.83,17.85,17.82,17.84,26865.0,17.83,17.85,17.82,17.84,26865.0
2015-11-18 11:40:00,17.85,17.85,17.82,17.82,44640.0,17.85,17.85,17.82,17.82,44640.0
2015-11-18 11:45:00,17.81,17.84,17.81,17.83,12000.0,17.81,17.84,17.81,17.83,12000.0
2015-11-18 11:50:00,17.84,17.84,17.8,17.81,17775.0,17.84,17.84,17.8,17.81,17775.0
2015-11-18 11:55:00,17.81,17.84,17.81,17.82,28545.0,17.81,17.84,17.81,17.82,28545.0
2015-11-18 12:00:00,17.8,17.81,17.79,17.79,19590.0,17.8,17.81,17.79,17.79,19590.0
2015-11-18 12:05:00,17.79,17.83,17.79,17.81,124380.0,17.79,17.83,17.79,17.81,124380.0
2015-11-18 12:10:00,17.81,17.83,17.79,17.82,21000.0,17.81,17.83,17.79,17.82,21000.0
2015-11-18 12:15:00,17.84,17.86,17.83,17.84,21000.0,17.84,17.86,17.83,17.84,21000.0
2015-11-18 12:20:00,17.85,17.85,17.82,17.83,11250.0,17.85,17.85,17.82,17.83,11250.0
2015-11-18 12:25:00,17.82,17.84,17.81,17.83,19500.0,17.82,17.84,17.81,17.83,19500.0
2015-11-18 12:30:00,17.83,17.84,17.83,17.84,7500.0,17.83,17.84,17.83,17.84,7500.0
2015-11-18 12:35:00,17.84,17.86,17.83,17.84,183630.0,17.84,17.86,17.83,17.84,183630.0
2015-11-18 12:40:00,17.84,17.84,17.82,17.83,12000.0,17.84,17.84,17.82,17.83,12000.0
2015-11-18 12:45:00,17.79,17.82,17.79,17.82,16320.0,17.79,17.82,17.79,17.82,16320.0
2015-11-18 12:50:00,17.83,17.84,17.82,17.83,79500.0,17.83,17.84,17.82,17.83,79500.0
2015-11-18 12:55:00,17.83,17.85,17.82,17.82,117270.0,17.83,17.85,17.82,17.82,117270.0
2015-11-18 13:00:00,17.83,17.84,17.82,17.83,111045.0,17.83,17.84,17.82,17.83,111045.0
2015-11-18 13:05:00,17.83,17.85,17.83,17.85,7950.0,17.83,17.85,17.83,17.85,7950.0
2015-11-18 13:10:00,17.85,17.86,17.84,17.84,36690.0,17.85,17.86,17.84,17.84,36690.0
2015-11-18 13:15:00,17.84,17.85,17.82,17.85,120180.0,17.84,17.85,17.82,17.85,120180.0
2015-11-18 13:20:00,17.84,17.86,17.84,17.86,49500.0,17.84,17.86,17.84,17.86,49500.0
2015-11-18 13:25:00,17.87,17.89,17.85,17.87,32220.0,17.87,17.89,17.85,17.87,32220.0
2015-11-18 13:30:00,17.85,17.88,17.85,17.88,15450.0,17.85,17.88,17.85,17.88,15450.0
2015-11-18 13:35:00,17.87,17.87,17.85,17.86,51495.0,17.87,17.87,17.85,17.86,51495.0
2015-11-18 13:40:00,17.85,17.86,17.84,17.85,21000.0,17.85,17.86,17.84,17.85,21000.0
2015-11-18 13:45:00,17.85,17.86,17.84,17.85,47820.0,17.85,17.86,17.84,17.85,47820.0
2015-11-18 13:50:00,17.85,17.86,17.84,17.85,62715.0,17.85,17.86,17.84,17.85,62715.0
2015-11-18 13:55:00,17.86,17.87,17.85,17.86,32955.0,17.86,17.87,17.85,17.86,32955.0
2015-11-18 14:00:00,17.85,17.88,17.83,17.83,116010.0,17.85,17.88,17.83,17.83,116010.0
2015-11-18 14:05:00,17.84,17.89,17.83,17.87,132675.0,17.84,17.89,17.83,17.87,132675.0
2015-11-18 14:10:00,17.88,17.94,17.87,17.91,119625.0,17.88,17.94,17.87,17.91,119625.0
2015-11-18 14:15:00,17.89,17.91,17.88,17.89,58500.0,17.89,17.91,17.88,17.89,58500.0
2015-11-18 14:20:00,17.86,17.88,17.84,17.86,31500.0,17.86,17.88,17.84,17.86,31500.0
2015-11-18 14:25:00,17.88,17.88,17.86,17.86,10095.0,17.88,17.88,17.86,17.86,10095.0
2015-11-18 14:30:00,17.86,17.87,17.83,17.83,34380.0,17.86,17.87,17.83,17.83,34380.0
2015-11-18 14:35:00,17.81,17.84,17.81,17.83,16500.0,17.81,17.84,17.81,17.83,16500.0
2015-11-18 14:40:00,17.83,17.86,17.82,17.86,45000.0,17.83,17.86,17.82,17.86,45000.0
2015-11-18 14:45:00,17.87,17.88,17.85,17.87,31500.0,17.87,17.88,17.85,17.87,31500.0
2015-11-18 14:50:00,17.85,17.89,17.84,17.89,33840.0,17.85,17.89,17.84,17.89,33840.0
2015-11-18 14:55:00,17.89,17.89,17.86,17.86,63735.0,17.89,17.89,17.86,17.86,63735.0
2015-11-18 15:00:00,17.88,17.88,17.86,17.88,28500.0,17.88,17.88,17.86,17.88,28500.0
2015-11-18 15:05:00,17.88,17.88,17.84,17.85,25500.0,17.88,17.88,17.84,17.85,25500.0
2015-11-18 15:10:00,17.85,17.89,17.85,17.89,82785.0,17.85,17.89,17.85,17.89,82785.0
2015-11-18 15:15:00,17.88,17.91,17.88,17.9,82500.0,17.88,17.91,17.88,17.9,82500.0
2015-11-18 15:20:00,17.9,17.9,17.87,17.87,47940.0,17.9,17.9,17.87,17.87,47940.0
2015-11-18 15:25:00,17.88,17.9,17.87,17.9,158970.0,17.88,17.9,17.87,17.9,158970.0
2015-11-18 15:30:00,17.89,17.91,17.89,17.91,65160.0,17.89,17.91,17.89,17.91,65160.0
2015-11-18 15:35:00,17.91,17.92,17.9,17.91,76110.0,17.91,17.92,17.9,17.91,76110.0
2015-11-18 15:40:00,17.91,17.92,17.9,17.9,41055.0,17.91,17.92,17.9,17.9,41055.0
2015-11-18 15:45:00,17.9,17.95,17.9,17.95,88965.0,17.9,17.95,17.9,17.95,88965.0
2015-11-18 15:50:00,17.95,17.98,17.94,17.97,170940.0,17.95,17.98,17.94,17.97,170940.0
2015-11-18 15:55:00,17.97,17.97,17.95,17.96,553440.0,17.97,17.97,17.95,17.96,553440.0
2015-11-19 09:30:00,17.97,17.99,17.86,17.91,151875.0,17.97,17.99,17.86,17.91,151875.0
2015-11-19 09:35:00,17.99,17.99,17.86,17.86,63900.0,17.99,17.99,17.86,17.86,63900.0
2015-11-19 09:40:00,17.9,18.03,17.9,17.98,134490.0,17.9,18.03,17.9,17.98,134490.0
2015-11-19 09:45:00,18.0,18.02,18.0,18.0,9000.0,18.0,18.02,18.0,18.0,9000.0
2015-11-19 09:50:00,17.98,17.98,17.95,17.95,26775.0,17.98,17.98,17.95,17.95,26775.0
2015-11-19 09:55:00,17.97,18.0,17.91,17.96,358800.0,17.97,18.0,17.91,17.96,358800.0
2015-11-19 10:00:00,17.99,18.0,17.97,18.0,34200.0,17.99,18.0,17.97,18.0,34200.0
2015-11-19 10:05:00,18.01,18.04,18.01,18.03,46650.0,18.01,18.04,18.01,18.03,46650.0
2015-11-19 10:10:00,18.05,18.08,18.05,18.05,108885.0,18.05,18.08,18.05,18.05,108885.0
2015-11-19 10:15:00,18.04,18.04,18.0,18.0,29010.0,18.04,18.04,18.0,18.0,29010.0
2015-11-19 10:20:00,18.01,18.03,18.0,18.03,28500.0,18.01,18.03,18.0,18.03,28500.0
2015-11-19 10:25:00,18.03,18.06,18.01,18.05,27345.0,18.03,18.06,18.01,18.05,27345.0
2015-11-19 10:30:00,18.05,18.06,18.01,18.01,45765.0,18.05,18.06,18.01,18.01,45765.0
2015-11-19 10:35:00,18.02,18.03,17.97,17.97,38745.0,18.02,18.03,17.97,17.97,38745.0
2015-11-19 10:40:00,17.99,17.99,17.96,17.97,51000.0,17.99,17.99,17.96,17.97,51000.0
2015-11-19 10:45:00,17.96,17.98,17.95,17.97,55500.0,17.96,17.98,17.95,17.97,55500.0
2015-11-19 10:50:00,17.98,17.99,17.96,17.97,77985.0,17.98,17.99,17.96,17.97,77985.0
2015-11-19 10:55:00,17.97,17.99,17.95,17.99,36000.0,17.97,17.99,17.95,17.99,36000.0
2015-11-19 11:00:00,18.0,18.0,17.97,17.98,33000.0,18.0,18.0,17.97,17.98,33000.0
2015-11-19 11:05:00,17.99,18.03,17.98,18.03,28500.0,17.99,18.03,17.98,18.03,28500.0
2015-11-19 11:10:00,18.04,18.05,18.02,18.02,83820.0,18.04,18.05,18.02,18.02,83820.0
2015-11-19 11:15:00,18.03,18.04,18.02,18.03,42390.0,18.03,18.04,18.02,18.03,42390.0
2015-11-19 11:20:00,18.0,18.01,17.97,17.97,46650.0,18.0,18.01,17.97,17.97,46650.0
2015-11-19 11:25:00,17.99,18.03,17.99,18.03,37500.0,17.99,18.03,17.99,18.03,37500.0
2015-11-19 11:30:00,18.02,18.02,18.0,18.01,9000.0,18.02,18.02,18.0,18.01,9000.0
2015-11-19 11:35:00,18.0,18.0,17.96,17.99,49800.0,18.0,18.0,17.96,17.99,49800.0
2015-11-19 11:40:00,17.97,17.99,17.96,17.98,75135.0,17.97,17.99,17.96,17.98,75135.0
2015-11-19 11:45:00,17.98,17.99,17.97,17.97,54750.0,17.98,17.99,17.97,17.97,54750.0
2015-11-19 11:50:00,17.96,17.97,17.95,17.96,51120.0,17.96,17.97,17.95,17.96,51120.0
2015-11-19 11:55:00,17.95,17.97,17.95,17.97,10500.0,17.95,17.97,17.95,17.97,10500.0
2015-11-19 12:00:00,17.97,17.97,17.96,17.96,4500.0,17.97,17.97,17.96,17.96,4500.0
2015-11-19 12:05:00,17.96,17.96,17.94,17.94,112680.0,17.96,17.96,17.94,17.94,112680.0
2015-11-19 12:10:00,17.93,17.97,17.93,17.95,59100.0,17.93,17.97,17.93,17.95,59100.0
2015-11-19 12:15:00,17.95,17.98,17.95,17.97,37650.0,17.95,17.98,17.95,17.97,37650.0
2015-11-19 12:20:00,17.97,17.97,17.95,17.96,204000.0,17.97,17.97,17.95,17.96,204000.0
2015-11-19 12:25:00,17.97,18.0,17.97,17.99,41685.0,17.97,18.0,17.97,17.99,41685.0
2015-11-19 12:30:00,17.99,18.03,17.99,18.02,24930.0,17.99,18.03,17.99,18.02,24930.0
2015-11-19 12:35:00,18.03,18.03,18.0,18.0,21000.0,18.03,18.03,18.0,18.0,21000.0
2015-11-19 12:40:00,18.0,18.0,17.98,18.0,12000.0,18.0,18.0,17.98,18.0,12000.0
2015-11-19 12:45:00,17.99,18.01,17.99,18.01,19500.0,17.99,18.01,17.99,18.01,19500.0
2015-11-19 12:50:00,18.01,18.02,17.97,17.97,53535.0,18.01,18.02,17.97,17.97,53535.0
2015-11-19 12:55:00,17.98,17.98,17.97,17.97,28785.0,17.98,17.98,17.97,17.97,28785.0
2015-11-19 13:00:00,17.99,17.99,17.97,17.97,10500.0,17.99,17.99,17.97,17.97,10500.0
2015-11-19 13:05:00,17.97,17.99,17.97,17.99,30000.0,17.97,17.99,17.97,17.99,30000.0
2015-11-19 13:10:00,18.0,18.01,17.98,18.01,30600.0,18.0,18.01,17.98,18.01,30600.0
2015-11-19 13:15:00,18.0,18.01,17.98,17.98,18000.0,18.0,18.01,17.98,17.98,18000.0
2015-11-19 13:20:00,17.99,17.99,17.97,17.97,9225.0,17.99,17.99,17.97,17.97,9225.0
2015-11-19 13:25:00,17.98,17.98,17.96,17.97,31395.0,17.98,17.98,17.96,17.97,31395.0
2015-11-19 13:30:00,17.96,17.98,17.96,17.96,25500.0,17.96,17.98,17.96,17.96,25500.0
2015-11-19 13:35:00,17.96,17.96,17.94,17.94,12660.0,17.96,17.96,17.94,17.94,12660.0
2015-11-19 13:40:00,17.95,17.96,17.94,17.95,94725.0,17.95,17.96,17.94,17.95,94725.0
2015-11-19 13:45:00,17.93,17.95,17.91,17.91,166605.0,17.93,17.95,17.91,17.91,166605.0
2015-11-19 13:50:00,17.91,17.93,17.91,17.91,19755.0,17.91,17.93,17.91,17.91,19755.0
2015-11-19 13:55:00,17.91,17.93,17.91,17.93,6000.0,17.91,17.93,17.91,17.93,6000.0
2015-11-19 14:00:00,17.93,17.94,17.93,17.93,28500.0,17.93,17.94,17.93,17.93,28500.0
2015-11-19 14:05:00,17.93,17.93,17.91,17.93,28890.0,17.93,17.93,17.91,17.93,28890.0
2015-11-19 14:10:00,17.92,17.93,17.91,17.93,19500.0,17.92,17.93,17.91,17.93,19500.0
2015-11-19 14:15:00,17.93,17.95,17.93,17.94,38205.0,17.93,17.95,17.93,17.94,38205.0
2015-11-19 14:20:00,17.94,17.95,17.93,17.93,49185.0,17.94,17.95,17.93,17.93,49185.0
2015-11-19 14:25:00,17.95,17.97,17.95,17.96,40500.0,17.95,17.97,17.95,17.96,40500.0
2015-11-19 14:30:00,17.96,17.97,17.93,17.93,53865.0,17.96,17.97,17.93,17.93,53865.0
2015-11-19 14:35:00,17.93,17.94,17.91,17.93,38940.0,17.93,17.94,17.91,17.93,38940.0
2015-11-19 14:40:00,17.92,17.93,17.9,17.9,27000.0,17.92,17.93,17.9,17.9,27000.0
2015-11-19 14:45:00,17.9,17.93,17.9,17.9,63810.0,17.9,17.93,17.9,17.9,63810.0
2015-11-19 14:50:00,17.89,17.91,17.89,17.89,29250.0,17.89,17.91,17.89,17.89,29250.0
2015-11-19 14:55:00,17.89,17.9,17.88,17.89,42135.0,17.89,17.9,17.88,17.89,42135.0
2015-11-19 15:00:00,17.89,17.93,17.89,17.91,243360.0,17.89,17.93,17.89,17.91,243360.0
2015-11-19 15:05:00,17.93,17.93,17.91,17.91,14610.0,17.93,17.93,17.91,17.91,14610.0
2015-11-19 15:10:00,17.91,17.93,17.91,17.91,56850.0,17.91,17.93,17.91,17.91,56850.0
2015-11-19 15:15:00,17.92,17.92,17.91,17.91,16500.0,17.92,17.92,17.91,17.91,16500.0
2015-11-19 15:20:00,17.92,17.94,17.92,17.94,19500.0,17.92,17.94,17.92,17.94,19500.0
2015-11-19 15:25:00,17.94,17.97,17.94,17.96,29775.0,17.94,17.97,17.94,17.96,29775.0
2015-11-19 15:30:00,17.95,17.96,17.93,17.93,46020.0,17.95,17.96,17.93,17.93,46020.0
2015-11-19 15:35:00,17.93,17.93,17.91,17.92,81750.0,17.93,17.93,17.91,17.92,81750.0
2015-11-19 15:40:00,17.92,17.94,17.91,17.91,40155.0,17.92,17.94,17.91,17.91,40155.0
2015-11-19 15:45:00,17.91,17.93,17.91,17.92,130380.0,17.91,17.93,17.91,17.92,130380.0
2015-11-19 15:50:00,17.91,17.94,17.91,17.94,150015.0,17.91,17.94,17.91,17.94,150015.0
2015-11-19 15:55:00,17.93,17.94,17.92,17.92,185085.0,17.93,17.94,17.92,17.92,185085.0
2015-11-20 09:30:00,18.04,18.06,17.93,17.93,633045.0,18.04,18.06,17.93,17.93,633045.0
2015-11-20 09:35:00,18.03,18.04,17.94,17.95,184965.0,18.03,18.04,17.94,17.95,184965.0
2015-11-20 09:40:00,17.97,17.97,17.93,17.93,60000.0,17.97,17.97,17.93,17.93,60000.0
2015-11-20 09:45:00,17.96,17.98,17.95,17.97,27000.0,17.96,17.98,17.95,17.97,27000.0
2015-11-20 09:50:00,18.0,18.02,17.97,17.97,76875.0,18.0,18.02,17.97,17.97,76875.0
2015-11-20 09:55:00,17.99,18.04,17.97,18.04,88110.0,17.99,18.04,17.97,18.04,88110.0
2015-11-20 10:00:00,18.01,18.03,17.95,17.95,57915.0,18.01,18.03,17.95,17.95,57915.0
2015-11-20 10:05:00,17.98,18.01,17.97,17.99,52755.0,17.98,18.01,17.97,17.99,52755.0
2015-11-20 10:10:00,18.0,18.0,17.99,17.99,35610.0,18.0,18.0,17.99,17.99,35610.0
2015-11-20 10:15:00,18.0,18.0,17.97,17.97,85155.0,18.0,18.0,17.97,17.97,85155.0
2015-11-20 10:20:00,17.98,17.99,17.96,17.99,21000.0,17.98,17.99,17.96,17.99,21000.0
2015-11-20 10:25:00,17.98,17.99,17.95,17.95,41910.0,17.98,17.99,17.95,17.95,41910.0
2015-11-20 10:30:00,17.95,17.97,17.92,17.95,160200.0,17.95,17.97,17.92,17.95,160200.0
2015-11-20 10:35:00,17.95,18.0,17.95,17.98,397050.0,17.95,18.0,17.95,17.98,397050.0
2015-11-20 10:40:00,17.97,17.98,17.95,17.97,79500.0,17.97,17.98,17.95,17.97,79500.0
2015-11-20 10:45:00,17.97,17.99,17.97,17.99,30000.0,17.97,17.99,17.97,17.99,30000.0
2015-11-20 10:50:00,17.99,17.99,17.97,17.97,82185.0,17.99,17.99,17.97,17.97,82185.0
2015-11-20 10:55:00,17.98,17.98,17.94,17.95,168915.0,17.98,17.98,17.94,17.95,168915.0
2015-11-20 11:00:00,17.96,17.99,17.94,17.98,25500.0,17.96,17.99,17.94,17.98,25500.0
2015-11-20 11:05:00,17.98,17.99,17.96,17.98,55350.0,17.98,17.99,17.96,17.98,55350.0
2015-11-20 11:10:00,17.99,18.0,17.97,17.97,90000.0,17.99,18.0,17.97,17.97,90000.0
2015-11-20 11:15:00,17.97,17.99,17.97,17.99,39000.0,17.97,17.99,17.97,17.99,39000.0
2015-11-20 11:20:00,17.98,17.99,17.97,17.97,47250.0,17.98,17.99,17.97,17.97,47250.0
2015-11-20 11:25:00,17.97,17.98,17.96,17.97,61470.0,17.97,17.98,17.96,17.97,61470.0
2015-11-20 11:30:00,17.97,17.97,17.96,17.96,25500.0,17.97,17.97,17.96,17.96,25500.0
2015-11-20 11:35:00,17.96,17.97,17.96,17.97,16500.0,17.96,17.97,17.96,17.97,16500.0
2015-11-20 11:40:00,17.98,17.99,17.97,17.97,53655.0,17.98,17.99,17.97,17.97,53655.0
2015-11-20 11:45:00,17.98,17.98,17.97,17.97,44250.0,17.98,17.98,17.97,17.97,44250.0
2015-11-20 11:50:00,17.97,17.99,17.96,17.96,27360.0,17.97,17.99,17.96,17.96,27360.0
2015-11-20 11:55:00,17.98,17.99,17.96,17.97,85590.0,17.98,17.99,17.96,17.97,85590.0
2015-11-20 12:00:00,17.98,17.98,17.97,17.98,39000.0,17.98,17.98,17.97,17.98,39000.0
2015-11-20 12:05:00,17.97,17.98,17.97,17.98,144900.0,17.97,17.98,17.97,17.98,144900.0
2015-11-20 12:10:00,17.97,17.98,17.96,17.96,72315.0,17.97,17.98,17.96,17.96,72315.0
2015-11-20 12:15:00,17.96,18.0,17.96,17.99,60990.0,17.96,18.0,17.96,17.99,60990.0
2015-11-20 12:20:00,17.98,17.99,17.98,17.98,18180.0,17.98,17.99,17.98,17.98,18180.0
2015-11-20 12:25:00,17.98,17.99,17.98,17.98,46560.0,17.98,17.99,17.98,17.98,46560.0
2015-11-20 12:30:00,17.99,18.0,17.98,18.0,65175.0,17.99,18.0,17.98,18.0,65175.0
2015-11-20 12:35:00,18.0,18.0,17.98,17.99,24000.0,18.0,18.0,17.98,17.99,24000.0
2015-11-20 12:40:00,17.99,17.99,17.97,17.98,97950.0,17.99,17.99,17.97,17.98,97950.0
2015-11-20 12:45:00,17.98,17.99,17.96,17.96,109365.0,17.98,17.99,17.96,17.96,109365.0
2015-11-20 12:50:00,17.97,17.97,17.97,17.97,10500.0,17.97,17.97,17.97,17.97,10500.0
2015-11-20 12:55:00,17.99,18.0,17.98,17.98,31650.0,17.99,18.0,17.98,17.98,31650.0
2015-11-20 13:00:00,17.99,18.0,17.98,17.98,21000.0,17.99,18.0,17.98,17.98,21000.0
2015-11-20 13:05:00,18.0,18.02,18.0,18.0,95385.0,18.0,18.02,18.0,18.0,95385.0
2015-11-20 13:10:00,18.0,18.0,17.97,17.98,28500.0,18.0,18.0,17.97,17.98,28500.0
2015-11-20 13:15:00,17.99,17.99,17.95,17.98,96855.0,17.99,17.99,17.95,17.98,96855.0
2015-11-20 13:20:00,17.98,17.98,17.95,17.97,149205.0,17.98,17.98,17.95,17.97,149205.0
2015-11-20 13:25:00,17.98,18.0,17.98,17.99,13500.0,17.98,18.0,17.98,17.99,13500.0
2015-11-20 13:30:00,17.97,17.98,17.96,17.97,31320.0,17.97,17.98,17.96,17.97,31320.0
2015-11-20 13:35:00,17.97,17.98,17.95,17.96,72405.0,17.97,17.98,17.95,17.96,72405.0
2015-11-20 13:40:00,17.96,17.98,17.94,17.95,84750.0,17.96,17.98,17.94,17.95,84750.0
2015-11-20 13:45:00,17.95,17.96,17.94,17.95,36000.0,17.95,17.96,17.94,17.95,36000.0
2015-11-20 13:50:00,17.94,17.96,17.94,17.96,18000.0,17.94,17.96,17.94,17.96,18000.0
2015-11-20 13:55:00,17.96,17.98,17.96,17.97,26040.0,17.96,17.98,17.96,17.97,26040.0
2015-11-20 14:00:00,17.97,18.0,17.97,18.0,9000.0,17.97,18.0,17.97,18.0,9000.0
2015-11-20 14:05:00,18.0,18.01,17.98,17.99,70110.0,18.0,18.01,17.98,17.99,70110.0
2015-11-20 14:10:00,18.0,18.02,17.99,18.02,65655.0,18.0,18.02,17.99,18.02,65655.0
2015-11-20 14:15:00,18.02,18.02,18.01,18.01,36000.0,18.02,18.02,18.01,18.01,36000.0
2015-11-20 14:20:00,18.01,18.02,18.0,18.01,75255.0,18.01,18.02,18.0,18.01,75255.0
2015-11-20 14:25:00,18.02,18.03,18.01,18.02,30105.0,18.02,18.03,18.01,18.02,30105.0
2015-11-20 14:30:00,18.02,18.02,18.0,18.02,111600.0,18.02,18.02,18.0,18.02,111600.0
2015-11-20 14:35:00,18.02,18.04,18.02,18.02,76830.0,18.02,18.04,18.02,18.02,76830.0
2015-11-20 14:40:00,18.03,18.04,18.01,18.02,116415.0,18.03,18.04,18.01,18.02,116415.0
2015-11-20 14:45:00,18.02,18.02,18.01,18.02,42330.0,18.02,18.02,18.01,18.02,42330.0
2015-11-20 14:50:00,18.02,18.04,18.02,18.02,66735.0,18.02,18.04,18.02,18.02,66735.0
2015-11-20 14:55:00,18.03,18.03,18.01,18.01,42075.0,18.03,18.03,18.01,18.01,42075.0
2015-11-20 15:00:00,18.01,18.01,17.99,17.99,30000.0,18.01,18.01,17.99,17.99,30000.0
2015-11-20 15:05:00,18.0,18.01,17.99,18.0,46560.0,18.0,18.01,17.99,18.0,46560.0
2015-11-20 15:10:00,18.0,18.01,17.99,17.99,58500.0,18.0,18.01,17.99,17.99,58500.0
2015-11-20 15:15:00,17.99,18.0,17.99,18.0,66000.0,17.99,18.0,17.99,18.0,66000.0
2015-11-20 15:20:00,18.0,18.01,17.99,18.0,45015.0,18.0,18.01,17.99,18.0,45015.0
2015-11-20 15:25:00,18.0,18.01,17.99,18.0,71595.0,18.0,18.01,17.99,18.0,71595.0
2015-11-20 15:30:00,18.01,18.01,18.0,18.0,22500.0,18.01,18.01,18.0,18.0,22500.0
2015-11-20 15:35:00,18.0,18.01,18.0,18.01,31500.0,18.0,18.01,18.0,18.01,31500.0
2015-11-20 15:40:00,18.01,18.02,18.0,18.01,78975.0,18.01,18.02,18.0,18.01,78975.0
2015-11-20 15:45:00,18.01,18.02,18.0,18.02,88710.0,18.01,18.02,18.0,18.02,88710.0
2015-11-20 15:50:00,18.02,18.02,18.01,18.01,135000.0,18.02,18.02,18.01,18.01,135000.0
2015-11-20 15:55:00,18.01,18.04,18.0,18.03,304275.0,18.01,18.04,18.0,18.03,304275.0
2015-11-23 09:30:00,18.02,18.03,17.96,18.03,141900.0,18.02,18.03,17.96,18.03,141900.0
2015-11-23 09:35:00,18.0,18.06,17.98,18.03,81030.0,18.0,18.06,17.98,18.03,81030.0
2015-11-23 09:40:00,18.03,18.07,18.03,18.07,17355.0,18.03,18.07,18.03,18.07,17355.0
2015-11-23 09:45:00,18.06,18.06,18.03,18.04,115050.0,18.06,18.06,18.03,18.04,115050.0
2015-11-23 09:50:00,18.05,18.07,18.03,18.04,46005.0,18.05,18.07,18.03,18.04,46005.0
2015-11-23 09:55:00,18.04,18.04,18.03,18.04,18270.0,18.04,18.04,18.03,18.04,18270.0
2015-11-23 10:00:00,18.04,18.07,18.04,18.07,43590.0,18.04,18.07,18.04,18.07,43590.0
2015-11-23 10:05:00,18.06,18.08,18.06,18.07,95850.0,18.06,18.08,18.06,18.07,95850.0
2015-11-23 10:10:00,18.08,18.12,18.07,18.11,117870.0,18.08,18.12,18.07,18.11,117870.0
2015-11-23 10:15:00,18.11,18.12,18.09,18.09,24000.0,18.11,18.12,18.09,18.09,24000.0
2015-11-23 10:20:00,18.1,18.1,18.05,18.08,66195.0,18.1,18.1,18.05,18.08,66195.0
2015-11-23 10:25:00,18.08,18.08,18.03,18.03,39000.0,18.08,18.08,18.03,18.03,39000.0
2015-11-23 10:30:00,18.04,18.05,18.04,18.04,21540.0,18.04,18.05,18.04,18.04,21540.0
2015-11-23 10:35:00,18.06,18.09,18.04,18.06,51000.0,18.06,18.09,18.04,18.06,51000.0
2015-11-23 10:40:00,18.07,18.07,18.05,18.06,49275.0,18.07,18.07,18.05,18.06,49275.0
2015-11-23 10:45:00,18.07,18.08,18.06,18.08,69870.0,18.07,18.08,18.06,18.08,69870.0
2015-11-23 10:50:00,18.07,18.07,18.03,18.05,29415.0,18.07,18.07,18.03,18.05,29415.0
2015-11-23 10:55:00,18.02,18.06,18.02,18.06,36540.0,18.02,18.06,18.02,18.06,36540.0
2015-11-23 11:00:00,18.05,18.07,18.05,18.06,62445.0,18.05,18.07,18.05,18.06,62445.0
2015-11-23 11:05:00,18.05,18.05,18.04,18.04,4500.0,18.05,18.05,18.04,18.04,4500.0
2015-11-23 11:10:00,18.05,18.05,18.03,18.04,26430.0,18.05,18.05,18.03,18.04,26430.0
2015-11-23 11:15:00,18.04,18.07,18.04,18.06,86595.0,18.04,18.07,18.04,18.06,86595.0
2015-11-23 11:20:00,18.08,18.08,18.06,18.07,13500.0,18.08,18.08,18.06,18.07,13500.0
2015-11-23 11:25:00,18.07,18.07,18.05,18.06,49500.0,18.07,18.07,18.05,18.06,49500.0
2015-11-23 11:30:00,18.07,18.1,18.06,18.07,15525.0,18.07,18.1,18.06,18.07,15525.0
2015-11-23 11:35:00,18.09,18.09,18.05,18.07,37500.0,18.09,18.09,18.05,18.07,37500.0
2015-11-23 11:40:00,18.07,18.09,18.07,18.09,22500.0,18.07,18.09,18.07,18.09,22500.0
2015-11-23 11:45:00,18.09,18.09,18.05,18.06,35730.0,18.09,18.09,18.05,18.06,35730.0
2015-11-23 11:50:00,18.06,18.06,18.05,18.05,14100.0,18.06,18.06,18.05,18.05,14100.0
2015-11-23 11:55:00,18.04,18.04,18.03,18.04,12000.0,18.04,18.04,18.03,18.04,12000.0
2015-11-23 12:00:00,18.03,18.03,18.01,18.02,36330.0,18.03,18.03,18.01,18.02,36330.0
2015-11-23 12:05:00,18.03,18.03,18.0,18.02,30750.0,18.03,18.03,18.0,18.02,30750.0
2015-11-23 12:10:00,18.02,18.03,18.02,18.02,26100.0,18.02,18.03,18.02,18.02,26100.0
2015-11-23 12:15:00,18.03,18.03,17.99,17.99,34425.0,18.03,18.03,17.99,17.99,34425.0
2015-11-23 12:20:00,18.0,18.0,17.98,17.98,9000.0,18.0,18.0,17.98,17.98,9000.0
2015-11-23 12:25:00,17.98,18.02,17.98,18.01,34500.0,17.98,18.02,17.98,18.01,34500.0
2015-11-23 12:30:00,17.99,18.0,17.99,17.99,7500.0,17.99,18.0,17.99,17.99,7500.0
2015-11-23 12:35:00,17.99,18.01,17.99,17.99,25500.0,17.99,18.01,17.99,17.99,25500.0
2015-11-23 12:40:00,17.98,18.0,17.98,17.98,13710.0,17.98,18.0,17.98,17.98,13710.0
2015-11-23 12:45:00,17.99,17.99,17.96,17.96,33525.0,17.99,17.99,17.96,17.96,33525.0
2015-11-23 12:50:00,17.96,17.97,17.96,17.97,37395.0,17.96,17.97,17.96,17.97,37395.0
2015-11-23 12:55:00,17.98,17.99,17.96,17.96,34500.0,17.98,17.99,17.96,17.96,34500.0
2015-11-23 13:00:00,17.96,17.99,17.96,17.99,33000.0,17.96,17.99,17.96,17.99,33000.0
2015-11-23 13:05:00,17.99,17.99,17.99,17.99,0.0,17.99,17.99,17.99,17.99,0.0
2015-11-23 13:10:00,17.97,17.97,17.94,17.94,16800.0,17.97,17.97,17.94,17.94,16800.0
2015-11-23 13:15:00,17.94,17.94,17.92,17.92,33000.0,17.94,17.94,17.92,17.92,33000.0
2015-11-23 13:20:00,17.92,17.92,17.92,17.92,10200.0,17.92,17.92,17.92,17.92,10200.0
2015-11-23 13:25:00,17.92,17.93,17.91,17.91,25905.0,17.92,17.93,17.91,17.91,25905.0
2015-11-23 13:30:00,17.91,17.91,17.9,17.9,12555.0,17.91,17.91,17.9,17.9,12555.0
2015-11-23 13:35:00,17.92,17.93,17.91,17.92,31500.0,17.92,17.93,17.91,17.92,31500.0
2015-11-23 13:40:00,17.93,17.96,17.93,17.95,28590.0,17.93,17.96,17.93,17.95,28590.0
2015-11-23 13:45:00,17.95,17.95,17.93,17.93,22500.0,17.95,17.95,17.93,17.93,22500.0
2015-11-23 13:50:00,17.92,17.93,17.9,17.92,15075.0,17.92,17.93,17.9,17.92,15075.0
2015-11-23 13:55:00,17.92,17.93,17.91,17.92,13500.0,17.92,17.93,17.91,17.92,13500.0
2015-11-23 14:00:00,17.92,17.92,17.89,17.89,22245.0,17.92,17.92,17.89,17.89,22245.0
2015-11-23 14:05:00,17.89,17.89,17.86,17.87,24000.0,17.89,17.89,17.86,17.87,24000.0
2015-11-23 14:10:00,17.88,17.89,17.85,17.85,83115.0,17.88,17.89,17.85,17.85,83115.0
2015-11-23 14:15:00,17.86,17.86,17.83,17.83,71010.0,17.86,17.86,17.83,17.83,71010.0
2015-11-23 14:20:00,17.83,17.83,17.8,17.82,42255.0,17.83,17.83,17.8,17.82,42255.0
2015-11-23 14:25:00,17.82,17.82,17.81,17.81,6000.0,17.82,17.82,17.81,17.81,6000.0
2015-11-23 14:30:00,17.8,17.84,17.8,17.82,62895.0,17.8,17.84,17.8,17.82,62895.0
2015-11-23 14:35:00,17.81,17.83,17.79,17.81,67785.0,17.81,17.83,17.79,17.81,67785.0
2015-11-23 14:40:00,17.8,17.82,17.8,17.81,27750.0,17.8,17.82,17.8,17.81,27750.0
2015-11-23 14:45:00,17.83,17.84,17.82,17.84,19695.0,17.83,17.84,17.82,17.84,19695.0
2015-11-23 14:50:00,17.84,17.88,17.84,17.86,62985.0,17.84,17.88,17.84,17.86,62985.0
2015-11-23 14:55:00,17.86,17.89,17.86,17.89,44250.0,17.86,17.89,17.86,17.89,44250.0
2015-11-23 15:00:00,17.89,17.9,17.88,17.89,48735.0,17.89,17.9,17.88,17.89,48735.0
2015-11-23 15:05:00,17.89,17.89,17.87,17.88,43800.0,17.89,17.89,17.87,17.88,43800.0
2015-11-23 15:10:00,17.88,17.91,17.88,17.9,21585.0,17.88,17.91,17.88,17.9,21585.0
2015-11-23 15:15:00,17.9,17.91,17.87,17.88,79395.0,17.9,17.91,17.87,17.88,79395.0
2015-11-23 15:20:00,17.89,17.9,17.89,17.89,29925.0,17.89,17.9,17.89,17.89,29925.0
2015-11-23 15:25:00,17.89,17.9,17.89,17.9,60360.0,17.89,17.9,17.89,17.9,60360.0
2015-11-23 15:30:00,17.9,17.9,17.88,17.89,125565.0,17.9,17.9,17.88,17.89,125565.0
2015-11-23 15:35:00,17.89,17.89,17.87,17.88,57150.0,17.89,17.89,17.87,17.88,57150.0
2015-11-23 15:40:00,17.89,17.89,17.85,17.85,47220.0,17.89,17.89,17.85,17.85,47220.0
2015-11-23 15:45:00,17.85,17.87,17.84,17.86,139665.0,17.85,17.87,17.84,17.86,139665.0
2015-11-23 15:50:00,17.86,17.89,17.86,17.88,142155.0,17.86,17.89,17.86,17.88,142155.0
2015-11-23 15:55:00,17.88,17.89,17.86,17.88,358980.0,17.88,17.89,17.86,17.88,358980.0
2015-11-24 09:30:00,17.75,17.87,17.7,17.76,182820.0,17.75,17.87,17.7,17.76,182820.0
2015-11-24 09:35:00,17.77,17.84,17.72,17.73,57945.0,17.77,17.84,17.72,17.73,57945.0
2015-11-24 09:40:00,17.74,17.74,17.68,17.72,68970.0,17.74,17.74,17.68,17.72,68970.0
2015-11-24 09:45:00,17.72,17.79,17.72,17.77,64500.0,17.72,17.79,17.72,17.77,64500.0
2015-11-24 09:50:00,17.79,17.87,17.78,17.86,78645.0,17.79,17.87,17.78,17.86,78645.0
2015-11-24 09:55:00,17.85,17.85,17.77,17.79,158745.0,17.85,17.85,17.77,17.79,158745.0
2015-11-24 10:00:00,17.77,17.79,17.73,17.76,79500.0,17.77,17.79,17.73,17.76,79500.0
2015-11-24 10:05:00,17.77,17.82,17.77,17.77,98970.0,17.77,17.82,17.77,17.77,98970.0
2015-11-24 10:10:00,17.77,17.78,17.77,17.77,30750.0,17.77,17.78,17.77,17.77,30750.0
2015-11-24 10:15:00,17.76,17.82,17.74,17.8,77235.0,17.76,17.82,17.74,17.8,77235.0
2015-11-24 10:20:00,17.82,17.85,17.81,17.83,117930.0,17.82,17.85,17.81,17.83,117930.0
2015-11-24 10:25:00,17.83,17.88,17.83,17.86,205620.0,17.83,17.88,17.83,17.86,205620.0
2015-11-24 10:30:00,17.86,17.86,17.76,17.76,55905.0,17.86,17.86,17.76,17.76,55905.0
2015-11-24 10:35:00,17.76,17.76,17.73,17.75,64020.0,17.76,17.76,17.73,17.75,64020.0
2015-11-24 10:40:00,17.79,17.79,17.76,17.76,18660.0,17.79,17.79,17.76,17.76,18660.0
2015-11-24 10:45:00,17.75,17.75,17.73,17.74,70485.0,17.75,17.75,17.73,17.74,70485.0
2015-11-24 10:50:00,17.74,17.77,17.73,17.76,51765.0,17.74,17.77,17.73,17.76,51765.0
2015-11-24 10:55:00,17.75,17.75,17.73,17.75,58875.0,17.75,17.75,17.73,17.75,58875.0
2015-11-24 11:00:00,17.75,17.78,17.75,17.78,18045.0,17.75,17.78,17.75,17.78,18045.0
2015-11-24 11:05:00,17.79,17.79,17.77,17.77,31500.0,17.79,17.79,17.77,17.77,31500.0
2015-11-24 11:10:00,17.78,17.79,17.74,17.76,133695.0,17.78,17.79,17.74,17.76,133695.0
2015-11-24 11:15:00,17.76,17.78,17.74,17.76,57810.0,17.76,17.78,17.74,17.76,57810.0
2015-11-24 11:20:00,17.77,17.79,17.77,17.79,108405.0,17.77,17.79,17.77,17.79,108405.0
2015-11-24 11:25:00,17.82,17.83,17.81,17.81,62955.0,17.82,17.83,17.81,17.81,62955.0
2015-11-24 11:30:00,17.82,17.87,17.82,17.84,75375.0,17.82,17.87,17.82,17.84,75375.0
2015-11-24 11:35:00,17.83,17.87,17.83,17.86,40710.0,17.83,17.87,17.83,17.86,40710.0
2015-11-24 11:40:00,17.87,17.87,17.82,17.82,43500.0,17.87,17.87,17.82,17.82,43500.0
2015-11-24 11:45:00,17.82,17.85,17.8,17.82,83910.0,17.82,17.85,17.8,17.82,83910.0
2015-11-24 11:50:00,17.82,17.86,17.82,17.85,85500.0,17.82,17.86,17.82,17.85,85500.0
2015-11-24 11:55:00,17.85,17.87,17.83,17.84,78000.0,17.85,17.87,17.83,17.84,78000.0
2015-11-24 12:00:00,17.87,17.89,17.86,17.87,25500.0,17.87,17.89,17.86,17.87,25500.0
2015-11-24 12:05:00,17.87,17.87,17.84,17.84,36135.0,17.87,17.87,17.84,17.84,36135.0
2015-11-24 12:10:00,17.84,17.88,17.84,17.87,32955.0,17.84,17.88,17.84,17.87,32955.0
2015-11-24 12:15:00,17.87,17.87,17.84,17.85,34440.0,17.87,17.87,17.84,17.85,34440.0
2015-11-24 12:20:00,17.83,17.85,17.82,17.85,75000.0,17.83,17.85,17.82,17.85,75000.0
2015-11-24 12:25:00,17.85,17.85,17.84,17.85,12000.0,17.85,17.85,17.84,17.85,12000.0
2015-11-24 12:30:00,17.84,17.84,17.84,17.84,7500.0,17.84,17.84,17.84,17.84,7500.0
2015-11-24 12:35:00,17.84,17.84,17.82,17.82,32820.0,17.84,17.84,17.82,17.82,32820.0
2015-11-24 12:40:00,17.82,17.85,17.82,17.85,57000.0,17.82,17.85,17.82,17.85,57000.0
2015-11-24 12:45:00,17.84,17.85,17.83,17.83,19680.0,17.84,17.85,17.83,17.83,19680.0
2015-11-24 12:50:00,17.82,17.87,17.82,17.87,48180.0,17.82,17.87,17.82,17.87,48180.0
2015-11-24 12:55:00,17.88,17.88,17.86,17.88,21000.0,17.88,17.88,17.86,17.88,21000.0
2015-11-24 13:00:00,17.89,17.92,17.89,17.92,13500.0,17.89,17.92,17.89,17.92,13500.0
2015-11-24 13:05:00,17.91,17.93,17.91,17.92,40500.0,17.91,17.93,17.91,17.92,40500.0
2015-11-24 13:10:00,17.94,17.94,17.89,17.89,14970.0,17.94,17.94,17.89,17.89,14970.0
2015-11-24 13:15:00,17.9,17.92,17.88,17.91,45000.0,17.9,17.92,17.88,17.91,45000.0
2015-11-24 13:20:00,17.91,17.93,17.91,17.93,15000.0,17.91,17.93,17.91,17.93,15000.0
2015-11-24 13:25:00,17.94,17.95,17.92,17.94,25800.0,17.94,17.95,17.92,17.94,25800.0
2015-11-24 13:30:00,17.95,17.95,17.92,17.94,32700.0,17.95,17.95,17.92,17.94,32700.0
2015-11-24 13:35:00,17.93,17.93,17.9,17.92,24000.0,17.93,17.93,17.9,17.92,24000.0
2015-11-24 13:40:00,17.91,17.94,17.89,17.89,58500.0,17.91,17.94,17.89,17.89,58500.0
2015-11-24 13:45:00,17.89,17.89,17.87,17.88,33000.0,17.89,17.89,17.87,17.88,33000.0
2015-11-24 13:50:00,17.89,17.91,17.86,17.86,33480.0,17.89,17.91,17.86,17.86,33480.0
2015-11-24 13:55:00,17.87,17.91,17.86,17.89,49950.0,17.87,17.91,17.86,17.89,49950.0
2015-11-24 14:00:00,17.88,17.89,17.87,17.89,39360.0,17.88,17.89,17.87,17.89,39360.0
2015-11-24 14:05:00,17.9,17.91,17.88,17.91,21255.0,17.9,17.91,17.88,17.91,21255.0
2015-11-24 14:10:00,17.91,17.92,17.86,17.87,34155.0,17.91,17.92,17.86,17.87,34155.0
2015-11-24 14:15:00,17.87,17.87,17.84,17.85,42675.0,17.87,17.87,17.84,17.85,42675.0
2015-11-24 14:20:00,17.86,17.88,17.86,17.86,35955.0,17.86,17.88,17.86,17.86,35955.0
2015-11-24 14:25:00,17.87,17.87,17.85,17.87,43065.0,17.87,17.87,17.85,17.87,43065.0
2015-11-24 14:30:00,17.87,17.88,17.85,17.86,76500.0,17.87,17.88,17.85,17.86,76500.0
2015-11-24 14:35:00,17.85,17.86,17.84,17.84,31890.0,17.85,17.86,17.84,17.84,31890.0
2015-11-24 14:40:00,17.84,17.88,17.84,17.88,36000.0,17.84,17.88,17.84,17.88,36000.0
2015-11-24 14:45:00,17.88,17.89,17.85,17.86,48000.0,17.88,17.89,17.85,17.86,48000.0
2015-11-24 14:50:00,17.85,17.88,17.85,17.88,54750.0,17.85,17.88,17.85,17.88,54750.0
2015-11-24 14:55:00,17.88,17.91,17.87,17.87,125685.0,17.88,17.91,17.87,17.87,125685.0
2015-11-24 15:00:00,17.87,17.89,17.85,17.85,40500.0,17.87,17.89,17.85,17.85,40500.0
2015-11-24 15:05:00,17.85,17.9,17.85,17.9,64170.0,17.85,17.9,17.85,17.9,64170.0
2015-11-24 15:10:00,17.89,17.91,17.88,17.89,40920.0,17.89,17.91,17.88,17.89,40920.0
2015-11-24 15:15:00,17.9,17.92,17.87,17.9,94815.0,17.9,17.92,17.87,17.9,94815.0
2015-11-24 15:20:00,17.9,17.9,17.88,17.88,79995.0,17.9,17.9,17.88,17.88,79995.0
2015-11-24 15:25:00,17.88,17.89,17.86,17.86,57660.0,17.88,17.89,17.86,17.86,57660.0
2015-11-24 15:30:00,17.86,17.87,17.85,17.85,61500.0,17.86,17.87,17.85,17.85,61500.0
2015-11-24 15:35:00,17.85,17.86,17.82,17.82,109695.0,17.85,17.86,17.82,17.82,109695.0
2015-11-24 15:40:00,17.83,17.83,17.81,17.83,112950.0,17.83,17.83,17.81,17.83,112950.0
2015-11-24 15:45:00,17.83,17.84,17.82,17.82,100350.0,17.83,17.84,17.82,17.82,100350.0
2015-11-24 15:50:00,17.82,17.83,17.81,17.81,171405.0,17.82,17.83,17.81,17.81,171405.0
2015-11-24 15:55:00,17.82,17.85,17.81,17.84,457995.0,17.82,17.85,17.81,17.84,457995.0
2015-11-25 09:30:00,17.85,17.91,17.83,17.9,93150.0,17.85,17.91,17.83,17.9,93150.0
2015-11-25 09:35:00,17.88,17.99,17.88,17.97,45780.0,17.88,17.99,17.88,17.97,45780.0
2015-11-25 09:40:00,17.97,17.98,17.96,17.96,34500.0,17.97,17.98,17.96,17.96,34500.0
2015-11-25 09:45:00,17.98,18.03,17.94,17.98,93390.0,17.98,18.03,17.94,17.98,93390.0
2015-11-25 09:50:00,17.99,18.04,17.99,18.03,14100.0,17.99,18.04,17.99,18.03,14100.0
2015-11-25 09:55:00,18.03,18.06,18.0,18.02,51465.0,18.03,18.06,18.0,18.02,51465.0
2015-11-25 10:00:00,18.03,18.03,18.0,18.0,39405.0,18.03,18.03,18.0,18.0,39405.0
2015-11-25 10:05:00,17.99,18.02,17.98,18.0,45930.0,17.99,18.02,17.98,18.0,45930.0
2015-11-25 10:10:00,18.0,18.0,17.94,17.95,19500.0,18.0,18.0,17.94,17.95,19500.0
2015-11-25 10:15:00,17.95,17.97,17.93,17.93,71100.0,17.95,17.97,17.93,17.93,71100.0
2015-11-25 10:20:00,17.95,17.97,17.95,17.97,13500.0,17.95,17.97,17.95,17.97,13500.0
2015-11-25 10:25:00,17.98,17.99,17.97,17.97,29325.0,17.98,17.99,17.97,17.97,29325.0
2015-11-25 10:30:00,17.97,18.0,17.97,17.99,43020.0,17.97,18.0,17.97,17.99,43020.0
2015-11-25 10:35:00,17.99,18.0,17.97,17.99,43650.0,17.99,18.0,17.97,17.99,43650.0
2015-11-25 10:40:00,17.99,17.99,17.98,17.98,103500.0,17.99,17.99,17.98,17.98,103500.0
2015-11-25 10:45:00,17.95,18.0,17.95,18.0,48750.0,17.95,18.0,17.95,18.0,48750.0
2015-11-25 10:50:00,17.98,17.99,17.97,17.98,32670.0,17.98,17.99,17.97,17.98,32670.0
2015-11-25 10:55:00,17.99,18.0,17.98,17.98,54675.0,17.99,18.0,17.98,17.98,54675.0
2015-11-25 11:00:00,18.0,18.0,17.95,17.95,33000.0,18.0,18.0,17.95,17.95,33000.0
2015-11-25 11:05:00,17.97,17.97,17.95,17.95,12000.0,17.97,17.97,17.95,17.95,12000.0
2015-11-25 11:10:00,17.96,17.98,17.95,17.97,30225.0,17.96,17.98,17.95,17.97,30225.0
2015-11-25 11:15:00,17.96,18.0,17.96,18.0,30000.0,17.96,18.0,17.96,18.0,30000.0
2015-11-25 11:20:00,18.0,18.01,18.0,18.0,13500.0,18.0,18.01,18.0,18.0,13500.0
2015-11-25 11:25:00,18.0,18.0,17.97,17.97,49500.0,18.0,18.0,17.97,17.97,49500.0
2015-11-25 11:30:00,17.97,17.97,17.95,17.95,32250.0,17.97,17.97,17.95,17.95,32250.0
2015-11-25 11:35:00,17.95,17.98,17.95,17.98,28500.0,17.95,17.98,17.95,17.98,28500.0
2015-11-25 11:40:00,17.98,17.98,17.95,17.95,30375.0,17.98,17.98,17.95,17.95,30375.0
2015-11-25 11:45:00,17.97,17.97,17.94,17.95,15375.0,17.97,17.97,17.94,17.95,15375.0
2015-11-25 11:50:00,17.95,17.95,17.92,17.93,69675.0,17.95,17.95,17.92,17.93,69675.0
2015-11-25 11:55:00,17.93,17.96,17.93,17.96,20100.0,17.93,17.96,17.93,17.96,20100.0
2015-11-25 12:00:00,17.96,17.97,17.95,17.96,42000.0,17.96,17.97,17.95,17.96,42000.0
2015-11-25 12:05:00,17.95,17.99,17.94,17.99,18645.0,17.95,17.99,17.94,17.99,18645.0
2015-11-25 12:10:00,17.97,17.98,17.97,17.97,28500.0,17.97,17.98,17.97,17.97,28500.0
2015-11-25 12:15:00,17.96,17.98,17.95,17.98,24000.0,17.96,17.98,17.95,17.98,24000.0
2015-11-25 12:20:00,17.97,17.97,17.94,17.96,49605.0,17.97,17.97,17.94,17.96,49605.0
2015-11-25 12:25:00,17.95,17.95,17.93,17.94,16500.0,17.95,17.95,17.93,17.94,16500.0
2015-11-25 12:30:00,17.93,17.97,17.93,17.95,130530.0,17.93,17.97,17.93,17.95,130530.0
2015-11-25 12:35:00,17.94,17.96,17.92,17.94,128445.0,17.94,17.96,17.92,17.94,128445.0
2015-11-25 12:40:00,17.94,17.96,17.94,17.96,31500.0,17.94,17.96,17.94,17.96,31500.0
2015-11-25 12:45:00,17.95,17.98,17.95,17.96,12000.0,17.95,17.98,17.95,17.96,12000.0
2015-11-25 12:50:00,17.98,17.98,17.98,17.98,18000.0,17.98,17.98,17.98,17.98,18000.0
2015-11-25 12:55:00,17.99,18.0,17.95,17.95,45345.0,17.99,18.0,17.95,17.95,45345.0
2015-11-25 13:00:00,17.95,17.96,17.95,17.95,6000.0,17.95,17.96,17.95,17.95,6000.0
2015-11-25 13:05:00,17.95,17.95,17.94,17.95,23475.0,17.95,17.95,17.94,17.95,23475.0
2015-11-25 13:10:00,17.95,17.95,17.94,17.94,40500.0,17.95,17.95,17.94,17.94,40500.0
2015-11-25 13:15:00,17.95,17.97,17.95,17.97,15000.0,17.95,17.97,17.95,17.97,15000.0
2015-11-25 13:20:00,17.97,17.97,17.95,17.95,30000.0,17.97,17.97,17.95,17.95,30000.0
2015-11-25 13:25:00,17.95,17.96,17.94,17.95,24615.0,17.95,17.96,17.94,17.95,24615.0
2015-11-25 13:30:00,17.96,17.97,17.95,17.95,23250.0,17.96,17.97,17.95,17.95,23250.0
2015-11-25 13:35:00,17.94,17.95,17.94,17.94,19500.0,17.94,17.95,17.94,17.94,19500.0
2015-11-25 13:40:00,17.94,17.95,17.94,17.95,25440.0,17.94,17.95,17.94,17.95,25440.0
2015-11-25 13:45:00,17.95,17.95,17.93,17.94,22050.0,17.95,17.95,17.93,17.94,22050.0
2015-11-25 13:50:00,17.94,17.97,17.94,17.97,12000.0,17.94,17.97,17.94,17.97,12000.0
2015-11-25 13:55:00,17.97,17.97,17.95,17.95,64260.0,17.97,17.97,17.95,17.95,64260.0
2015-11-25 14:00:00,17.95,17.96,17.94,17.95,25500.0,17.95,17.96,17.94,17.95,25500.0
2015-11-25 14:05:00,17.94,17.95,17.92,17.93,67950.0,17.94,17.95,17.92,17.93,67950.0
2015-11-25 14:10:00,17.94,17.96,17.94,17.94,50460.0,17.94,17.96,17.94,17.94,50460.0
2015-11-25 14:15:00,17.94,17.95,17.94,17.94,34500.0,17.94,17.95,17.94,17.94,34500.0
2015-11-25 14:20:00,17.93,17.94,17.92,17.92,31470.0,17.93,17.94,17.92,17.92,31470.0
2015-11-25 14:25:00,17.92,17.93,17.91,17.93,36135.0,17.92,17.93,17.91,17.93,36135.0
2015-11-25 14:30:00,17.93,17.93,17.89,17.9,22500.0,17.93,17.93,17.89,17.9,22500.0
2015-11-25 14:35:00,17.89,17.92,17.89,17.91,41250.0,17.89,17.92,17.89,17.91,41250.0
2015-11-25 14:40:00,17.91,17.91,17.88,17.88,60000.0,17.91,17.91,17.88,17.88,60000.0
2015-11-25 14:45:00,17.88,17.91,17.88,17.91,42630.0,17.88,17.91,17.88,17.91,42630.0
2015-11-25 14:50:00,17.91,17.91,17.89,17.89,36000.0,17.91,17.91,17.89,17.89,36000.0
2015-11-25 14:55:00,17.9,17.91,17.9,17.9,38775.0,17.9,17.91,17.9,17.9,38775.0
2015-11-25 15:00:00,17.91,17.93,17.91,17.92,17190.0,17.91,17.93,17.91,17.92,17190.0
2015-11-25 15:05:00,17.91,17.92,17.9,17.91,45000.0,17.91,17.92,17.9,17.91,45000.0
2015-11-25 15:10:00,17.91,17.91,17.9,17.91,18015.0,17.91,17.91,17.9,17.91,18015.0
2015-11-25 15:15:00,17.9,17.9,17.89,17.9,64605.0,17.9,17.9,17.89,17.9,64605.0
2015-11-25 15:20:00,17.91,17.91,17.9,17.9,71430.0,17.91,17.91,17.9,17.9,71430.0
2015-11-25 15:25:00,17.91,17.94,17.9,17.93,53610.0,17.91,17.94,17.9,17.93,53610.0
2015-11-25 15:30:00,17.93,17.93,17.91,17.91,7500.0,17.93,17.93,17.91,17.91,7500.0
2015-11-25 15:35:00,17.91,17.92,17.9,17.91,93330.0,17.91,17.92,17.9,17.91,93330.0
2015-11-25 15:40:00,17.91,17.92,17.9,17.91,64515.0,17.91,17.92,17.9,17.91,64515.0
2015-11-25 15:45:00,17.9,17.9,17.88,17.9,120375.0,17.9,17.9,17.88,17.9,120375.0
2015-11-25 15:50:00,17.89,17.9,17.88,17.89,86205.0,17.89,17.9,17.88,17.89,86205.0
2015-11-25 15:55:00,17.89,17.9,17.88,17.88,330210.0,17.89,17.9,17.88,17.88,330210.0
2015-11-27 09:30:00,17.91,18.0,17.91,18.0,115920.0,17.91,18.0,17.91,18.0,115920.0
2015-11-27 09:35:00,17.98,18.0,17.9,17.9,81000.0,17.98,18.0,17.9,17.9,81000.0
2015-11-27 09:40:00,17.93,17.94,17.89,17.89,91650.0,17.93,17.94,17.89,17.89,91650.0
2015-11-27 09:45:00,17.89,17.89,17.84,17.85,22425.0,17.89,17.89,17.84,17.85,22425.0
2015-11-27 09:50:00,17.86,17.91,17.84,17.9,85410.0,17.86,17.91,17.84,17.9,85410.0
2015-11-27 09:55:00,17.9,17.94,17.9,17.94,15000.0,17.9,17.94,17.9,17.94,15000.0
2015-11-27 10:00:00,17.92,17.92,17.88,17.88,35760.0,17.92,17.92,17.88,17.88,35760.0
2015-11-27 10:05:00,17.88,17.89,17.86,17.89,75000.0,17.88,17.89,17.86,17.89,75000.0
2015-11-27 10:10:00,17.9,17.9,17.88,17.88,55830.0,17.9,17.9,17.88,17.88,55830.0
2015-11-27 10:15:00,17.87,17.88,17.84,17.88,30000.0,17.87,17.88,17.84,17.88,30000.0
2015-11-27 10:20:00,17.87,17.88,17.83,17.83,20250.0,17.87,17.88,17.83,17.83,20250.0
2015-11-27 10:25:00,17.84,17.87,17.84,17.86,87030.0,17.84,17.87,17.84,17.86,87030.0
2015-11-27 10:30:00,17.86,17.88,17.83,17.86,105180.0,17.86,17.88,17.83,17.86,105180.0
2015-11-27 10:35:00,17.86,17.9,17.85,17.85,220380.0,17.86,17.9,17.85,17.85,220380.0
2015-11-27 10:40:00,17.83,17.88,17.83,17.86,133440.0,17.83,17.88,17.83,17.86,133440.0
2015-11-27 10:45:00,17.87,17.9,17.87,17.88,22500.0,17.87,17.9,17.87,17.88,22500.0
2015-11-27 10:50:00,17.88,17.9,17.88,17.9,202590.0,17.88,17.9,17.88,17.9,202590.0
2015-11-27 10:55:00,17.9,17.91,17.89,17.89,118110.0,17.9,17.91,17.89,17.89,118110.0
2015-11-27 11:00:00,17.9,17.91,17.89,17.9,39000.0,17.9,17.91,17.89,17.9,39000.0
2015-11-27 11:05:00,17.91,17.93,17.9,17.93,24240.0,17.91,17.93,17.9,17.93,24240.0
2015-11-27 11:10:00,17.93,17.95,17.9,17.9,23625.0,17.93,17.95,17.9,17.9,23625.0
2015-11-27 11:15:00,17.91,17.93,17.91,17.93,26025.0,17.91,17.93,17.91,17.93,26025.0
2015-11-27 11:20:00,17.92,17.92,17.89,17.89,25500.0,17.92,17.92,17.89,17.89,25500.0
2015-11-27 11:25:00,17.91,17.93,17.9,17.9,45450.0,17.91,17.93,17.9,17.9,45450.0
2015-11-27 11:30:00,17.92,17.94,17.91,17.91,22635.0,17.92,17.94,17.91,17.91,22635.0
2015-11-27 11:35:00,17.92,17.93,17.91,17.91,23250.0,17.92,17.93,17.91,17.91,23250.0
2015-11-27 11:40:00,17.91,17.91,17.9,17.91,28500.0,17.91,17.91,17.9,17.91,28500.0
2015-11-27 11:45:00,17.93,17.93,17.92,17.92,32340.0,17.93,17.93,17.92,17.92,32340.0
2015-11-27 11:50:00,17.91,17.93,17.9,17.9,40500.0,17.91,17.93,17.9,17.9,40500.0
2015-11-27 11:55:00,17.89,17.89,17.87,17.87,28230.0,17.89,17.89,17.87,17.87,28230.0
2015-11-27 12:00:00,17.86,17.86,17.84,17.84,148995.0,17.86,17.86,17.84,17.84,148995.0
2015-11-27 12:05:00,17.85,17.89,17.85,17.88,175005.0,17.85,17.89,17.85,17.88,175005.0
2015-11-27 12:10:00,17.87,17.91,17.87,17.89,38460.0,17.87,17.91,17.87,17.89,38460.0
2015-11-27 12:15:00,17.9,17.93,17.9,17.93,49500.0,17.9,17.93,17.9,17.93,49500.0
2015-11-27 12:20:00,17.93,17.96,17.93,17.94,65865.0,17.93,17.96,17.93,17.94,65865.0
2015-11-27 12:25:00,17.94,17.94,17.91,17.91,48465.0,17.94,17.94,17.91,17.91,48465.0
2015-11-27 12:30:00,17.92,17.92,17.89,17.89,49500.0,17.92,17.92,17.89,17.89,49500.0
2015-11-27 12:35:00,17.88,17.89,17.88,17.88,52500.0,17.88,17.89,17.88,17.88,52500.0
2015-11-27 12:40:00,17.89,17.91,17.88,17.88,57510.0,17.89,17.91,17.88,17.88,57510.0
2015-11-27 12:45:00,17.88,17.9,17.87,17.88,69645.0,17.88,17.9,17.87,17.88,69645.0
2015-11-27 12:50:00,17.87,17.88,17.85,17.86,71985.0,17.87,17.88,17.85,17.86,71985.0
2015-11-27 12:55:00,17.86,17.89,17.85,17.87,153960.0,17.86,17.89,17.85,17.87,153960.0
2015-11-30 09:30:00,17.81,17.95,17.78,17.93,191580.0,17.81,17.95,17.78,17.93,191580.0
2015-11-30 09:35:00,17.93,17.93,17.79,17.79,94875.0,17.93,17.93,17.79,17.79,94875.0
2015-11-30 09:40:00,17.81,17.86,17.78,17.85,90645.0,17.81,17.86,17.78,17.85,90645.0
2015-11-30 09:45:00,17.82,17.84,17.76,17.77,108120.0,17.82,17.84,17.76,17.77,108120.0
2015-11-30 09:50:00,17.77,17.8,17.73,17.77,127140.0,17.77,17.8,17.73,17.77,127140.0
2015-11-30 09:55:00,17.78,17.78,17.71,17.72,55500.0,17.78,17.78,17.71,17.72,55500.0
2015-11-30 10:00:00,17.71,17.73,17.7,17.72,116430.0,17.71,17.73,17.7,17.72,116430.0
2015-11-30 10:05:00,17.72,17.78,17.71,17.78,72180.0,17.72,17.78,17.71,17.78,72180.0
2015-11-30 10:10:00,17.79,17.79,17.71,17.71,55260.0,17.79,17.79,17.71,17.71,55260.0
2015-11-30 10:15:00,17.72,17.73,17.69,17.69,96480.0,17.72,17.73,17.69,17.69,96480.0
2015-11-30 10:20:00,17.7,17.76,17.7,17.75,34590.0,17.7,17.76,17.7,17.75,34590.0
2015-11-30 10:25:00,17.75,17.83,17.75,17.82,172020.0,17.75,17.83,17.75,17.82,172020.0
2015-11-30 10:30:00,17.82,17.83,17.79,17.83,37500.0,17.82,17.83,17.79,17.83,37500.0
2015-11-30 10:35:00,17.82,17.82,17.77,17.78,111600.0,17.82,17.82,17.77,17.78,111600.0
2015-11-30 10:40:00,17.79,17.8,17.77,17.79,61320.0,17.79,17.8,17.77,17.79,61320.0
2015-11-30 10:45:00,17.77,17.78,17.76,17.76,56160.0,17.77,17.78,17.76,17.76,56160.0
2015-11-30 10:50:00,17.76,17.78,17.76,17.77,18405.0,17.76,17.78,17.76,17.77,18405.0
2015-11-30 10:55:00,17.76,17.76,17.74,17.74,62805.0,17.76,17.76,17.74,17.74,62805.0
2015-11-30 11:00:00,17.75,17.78,17.75,17.78,45075.0,17.75,17.78,17.75,17.78,45075.0
2015-11-30 11:05:00,17.77,17.79,17.75,17.79,39000.0,17.77,17.79,17.75,17.79,39000.0
2015-11-30 11:10:00,17.81,17.81,17.78,17.81,141690.0,17.81,17.81,17.78,17.81,141690.0
2015-11-30 11:15:00,17.8,17.8,17.76,17.77,234705.0,17.8,17.8,17.76,17.77,234705.0
2015-11-30 11:20:00,17.76,17.79,17.76,17.77,48405.0,17.76,17.79,17.76,17.77,48405.0
2015-11-30 11:25:00,17.78,17.78,17.75,17.75,31500.0,17.78,17.78,17.75,17.75,31500.0
2015-11-30 11:30:00,17.75,17.75,17.72,17.73,35325.0,17.75,17.75,17.72,17.73,35325.0
2015-11-30 11:35:00,17.72,17.75,17.72,17.74,57030.0,17.72,17.75,17.72,17.74,57030.0
2015-11-30 11:40:00,17.73,17.75,17.73,17.73,22680.0,17.73,17.75,17.73,17.73,22680.0
2015-11-30 11:45:00,17.75,17.75,17.7,17.72,99705.0,17.75,17.75,17.7,17.72,99705.0
2015-11-30 11:50:00,17.72,17.72,17.7,17.71,57120.0,17.72,17.72,17.7,17.71,57120.0
2015-11-30 11:55:00,17.72,17.76,17.72,17.75,61365.0,17.72,17.76,17.72,17.75,61365.0
2015-11-30 12:00:00,17.75,17.75,17.71,17.74,52560.0,17.75,17.75,17.71,17.74,52560.0
2015-11-30 12:05:00,17.74,17.78,17.74,17.77,45000.0,17.74,17.78,17.74,17.77,45000.0
2015-11-30 12:10:00,17.76,17.78,17.76,17.76,45000.0,17.76,17.78,17.76,17.76,45000.0
2015-11-30 12:15:00,17.76,17.77,17.73,17.76,30030.0,17.76,17.77,17.73,17.76,30030.0
2015-11-30 12:20:00,17.76,17.76,17.72,17.73,30000.0,17.76,17.76,17.72,17.73,30000.0
2015-11-30 12:25:00,17.72,17.73,17.71,17.71,27120.0,17.72,17.73,17.71,17.71,27120.0
2015-11-30 12:30:00,17.72,17.72,17.71,17.71,38250.0,17.72,17.72,17.71,17.71,38250.0
2015-11-30 12:35:00,17.72,17.73,17.72,17.73,23070.0,17.72,17.73,17.72,17.73,23070.0
2015-11-30 12:40:00,17.72,17.74,17.7,17.72,181770.0,17.72,17.74,17.7,17.72,181770.0
2015-11-30 12:45:00,17.73,17.74,17.71,17.74,85875.0,17.73,17.74,17.71,17.74,85875.0
2015-11-30 12:50:00,17.74,17.77,17.74,17.77,111825.0,17.74,17.77,17.74,17.77,111825.0
2015-11-30 12:55:00,17.76,17.8,17.76,17.77,173550.0,17.76,17.8,17.76,17.77,173550.0
2015-11-30 13:00:00,17.77,17.8,17.75,17.8,241410.0,17.77,17.8,17.75,17.8,241410.0
2015-11-30 13:05:00,17.79,17.82,17.77,17.81,332220.0,17.79,17.82,17.77,17.81,332220.0
2015-11-30 13:10:00,17.8,17.82,17.8,17.81,346635.0,17.8,17.82,17.8,17.81,346635.0
2015-11-30 13:15:00,17.81,17.83,17.8,17.81,150030.0,17.81,17.83,17.8,17.81,150030.0
2015-11-30 13:20:00,17.81,17.81,17.78,17.78,149355.0,17.81,17.81,17.78,17.78,149355.0
2015-11-30 13:25:00,17.79,17.8,17.77,17.78,54465.0,17.79,17.8,17.77,17.78,54465.0
2015-11-30 13:30:00,17.78,17.81,17.77,17.8,62250.0,17.78,17.81,17.77,17.8,62250.0
2015-11-30 13:35:00,17.81,17.82,17.79,17.82,58800.0,17.81,17.82,17.79,17.82,58800.0
2015-11-30 13:40:00,17.83,17.83,17.8,17.81,16995.0,17.83,17.83,17.8,17.81,16995.0
2015-11-30 13:45:00,17.81,17.83,17.81,17.82,102555.0,17.81,17.83,17.81,17.82,102555.0
2015-11-30 13:50:00,17.81,17.85,17.81,17.85,568320.0,17.81,17.85,17.81,17.85,568320.0
2015-11-30 13:55:00,17.85,17.88,17.84,17.85,329505.0,17.85,17.88,17.84,17.85,329505.0
2015-11-30 14:00:00,17.84,17.85,17.81,17.81,303510.0,17.84,17.85,17.81,17.81,303510.0
2015-11-30 14:05:00,17.81,17.84,17.8,17.81,243750.0,17.81,17.84,17.8,17.81,243750.0
2015-11-30 14:10:00,17.81,17.82,17.78,17.8,251325.0,17.81,17.82,17.78,17.8,251325.0
2015-11-30 14:15:00,17.81,17.84,17.81,17.81,135000.0,17.81,17.84,17.81,17.81,135000.0
2015-11-30 14:20:00,17.81,17.82,17.8,17.81,192345.0,17.81,17.82,17.8,17.81,192345.0
2015-11-30 14:25:00,17.81,17.82,17.79,17.8,254655.0,17.81,17.82,17.79,17.8,254655.0
2015-11-30 14:30:00,17.8,17.83,17.79,17.8,83190.0,17.8,17.83,17.79,17.8,83190.0
2015-11-30 14:35:00,17.79,17.8,17.78,17.79,65700.0,17.79,17.8,17.78,17.79,65700.0
2015-11-30 14:40:00,17.79,17.79,17.77,17.77,82440.0,17.79,17.79,17.77,17.77,82440.0
2015-11-30 14:45:00,17.77,17.78,17.75,17.76,74145.0,17.77,17.78,17.75,17.76,74145.0
2015-11-30 14:50:00,17.75,17.75,17.71,17.72,102900.0,17.75,17.75,17.71,17.72,102900.0
2015-11-30 14:55:00,17.72,17.72,17.7,17.7,304770.0,17.72,17.72,17.7,17.7,304770.0
2015-11-30 15:00:00,17.71,17.73,17.7,17.72,85005.0,17.71,17.73,17.7,17.72,85005.0
2015-11-30 15:05:00,17.72,17.72,17.69,17.7,227340.0,17.72,17.72,17.69,17.7,227340.0
2015-11-30 15:10:00,17.71,17.71,17.68,17.69,86235.0,17.71,17.71,17.68,17.69,86235.0
2015-11-30 15:15:00,17.69,17.69,17.67,17.67,143235.0,17.69,17.69,17.67,17.67,143235.0
2015-11-30 15:20:00,17.67,17.67,17.66,17.66,216750.0,17.67,17.67,17.66,17.66,216750.0
2015-11-30 15:25:00,17.66,17.69,17.66,17.69,246795.0,17.66,17.69,17.66,17.69,246795.0
2015-11-30 15:30:00,17.68,17.7,17.68,17.68,87720.0,17.68,17.7,17.68,17.68,87720.0
2015-11-30 15:35:00,17.68,17.69,17.67,17.68,129465.0,17.68,17.69,17.67,17.68,129465.0
2015-11-30 15:40:00,17.68,17.69,17.67,17.67,180630.0,17.68,17.69,17.67,17.67,180630.0
2015-11-30 15:45:00,17.67,17.68,17.66,17.68,263310.0,17.67,17.68,17.66,17.68,263310.0
2015-11-30 15:50:00,17.67,17.67,17.57,17.62,988800.0,17.67,17.67,17.57,17.62,988800.0
2015-11-30 15:55:00,17.62,17.63,17.59,17.59,1821300.0,17.62,17.63,17.59,17.59,1821300.0
2015-12-01 09:30:00,17.66,17.73,17.64,17.68,214890.0,17.66,17.73,17.64,17.68,214890.0
2015-12-01 09:35:00,17.68,17.72,17.66,17.69,214935.0,17.68,17.72,17.66,17.69,214935.0
2015-12-01 09:40:00,17.7,17.78,17.67,17.77,174750.0,17.7,17.78,17.67,17.77,174750.0
2015-12-01 09:45:00,17.78,17.81,17.77,17.77,253425.0,17.78,17.81,17.77,17.77,253425.0
2015-12-01 09:50:00,17.77,17.78,17.67,17.68,113325.0,17.77,17.78,17.67,17.68,113325.0
2015-12-01 09:55:00,17.67,17.72,17.64,17.66,98475.0,17.67,17.72,17.64,17.66,98475.0
2015-12-01 10:00:00,17.63,17.67,17.62,17.66,84825.0,17.63,17.67,17.62,17.66,84825.0
2015-12-01 10:05:00,17.66,17.66,17.59,17.59,83790.0,17.66,17.66,17.59,17.59,83790.0
2015-12-01 10:10:00,17.59,17.59,17.55,17.56,231030.0,17.59,17.59,17.55,17.56,231030.0
2015-12-01 10:15:00,17.55,17.56,17.47,17.48,264150.0,17.55,17.56,17.47,17.48,264150.0
2015-12-01 10:20:00,17.48,17.49,17.4,17.42,350715.0,17.48,17.49,17.4,17.42,350715.0
2015-12-01 10:25:00,17.41,17.51,17.41,17.51,131235.0,17.41,17.51,17.41,17.51,131235.0
2015-12-01 10:30:00,17.52,17.55,17.48,17.49,112110.0,17.52,17.55,17.48,17.49,112110.0
2015-12-01 10:35:00,17.49,17.56,17.49,17.55,86325.0,17.49,17.56,17.49,17.55,86325.0
2015-12-01 10:40:00,17.55,17.57,17.54,17.54,28665.0,17.55,17.57,17.54,17.54,28665.0
2015-12-01 10:45:00,17.54,17.58,17.52,17.56,373935.0,17.54,17.58,17.52,17.56,373935.0
2015-12-01 10:50:00,17.57,17.58,17.53,17.57,211365.0,17.57,17.58,17.53,17.57,211365.0
2015-12-01 10:55:00,17.57,17.6,17.57,17.58,47835.0,17.57,17.6,17.57,17.58,47835.0
2015-12-01 11:00:00,17.57,17.59,17.56,17.59,111495.0,17.57,17.59,17.56,17.59,111495.0
2015-12-01 11:05:00,17.58,17.58,17.53,17.53,107925.0,17.58,17.58,17.53,17.53,107925.0
2015-12-01 11:10:00,17.53,17.54,17.5,17.5,57945.0,17.53,17.54,17.5,17.5,57945.0
2015-12-01 11:15:00,17.49,17.53,17.49,17.53,49665.0,17.49,17.53,17.49,17.53,49665.0
2015-12-01 11:20:00,17.52,17.55,17.51,17.52,125850.0,17.52,17.55,17.51,17.52,125850.0
2015-12-01 11:25:00,17.51,17.52,17.46,17.47,93090.0,17.51,17.52,17.46,17.47,93090.0
2015-12-01 11:30:00,17.47,17.49,17.46,17.47,41940.0,17.47,17.49,17.46,17.47,41940.0
2015-12-01 11:35:00,17.49,17.5,17.46,17.46,25560.0,17.49,17.5,17.46,17.46,25560.0
2015-12-01 11:40:00,17.46,17.51,17.46,17.48,171555.0,17.46,17.51,17.46,17.48,171555.0
2015-12-01 11:45:00,17.48,17.49,17.47,17.49,30285.0,17.48,17.49,17.47,17.49,30285.0
2015-12-01 11:50:00,17.5,17.51,17.48,17.51,86355.0,17.5,17.51,17.48,17.51,86355.0
2015-12-01 11:55:00,17.5,17.51,17.47,17.5,104940.0,17.5,17.51,17.47,17.5,104940.0
2015-12-01 12:00:00,17.5,17.52,17.48,17.49,49215.0,17.5,17.52,17.48,17.49,49215.0
2015-12-01 12:05:00,17.48,17.5,17.47,17.48,386565.0,17.48,17.5,17.47,17.48,386565.0
2015-12-01 12:10:00,17.48,17.51,17.48,17.49,321600.0,17.48,17.51,17.48,17.49,321600.0
2015-12-01 12:15:00,17.5,17.51,17.48,17.5,39375.0,17.5,17.51,17.48,17.5,39375.0
2015-12-01 12:20:00,17.5,17.54,17.5,17.52,240435.0,17.5,17.54,17.5,17.52,240435.0
2015-12-01 12:25:00,17.53,17.53,17.53,17.53,4500.0,17.53,17.53,17.53,17.53,4500.0
2015-12-01 12:30:00,17.54,17.54,17.51,17.53,87240.0,17.54,17.54,17.51,17.53,87240.0
2015-12-01 12:35:00,17.55,17.56,17.51,17.52,36210.0,17.55,17.56,17.51,17.52,36210.0
2015-12-01 12:40:00,17.53,17.56,17.53,17.55,58005.0,17.53,17.56,17.53,17.55,58005.0
2015-12-01 12:45:00,17.56,17.57,17.53,17.54,249840.0,17.56,17.57,17.53,17.54,249840.0
2015-12-01 12:50:00,17.55,17.57,17.55,17.57,31575.0,17.55,17.57,17.55,17.57,31575.0
2015-12-01 12:55:00,17.56,17.57,17.53,17.53,137010.0,17.56,17.57,17.53,17.53,137010.0
2015-12-01 13:00:00,17.53,17.53,17.53,17.53,107820.0,17.53,17.53,17.53,17.53,107820.0
2015-12-01 13:05:00,17.53,17.53,17.51,17.53,236745.0,17.53,17.53,17.51,17.53,236745.0
2015-12-01 13:10:00,17.53,17.54,17.52,17.52,47145.0,17.53,17.54,17.52,17.52,47145.0
2015-12-01 13:15:00,17.52,17.53,17.49,17.52,55425.0,17.52,17.53,17.49,17.52,55425.0
2015-12-01 13:20:00,17.52,17.52,17.49,17.49,21000.0,17.52,17.52,17.49,17.49,21000.0
2015-12-01 13:25:00,17.48,17.5,17.47,17.49,45015.0,17.48,17.5,17.47,17.49,45015.0
2015-12-01 13:30:00,17.49,17.49,17.44,17.45,144570.0,17.49,17.49,17.44,17.45,144570.0
2015-12-01 13:35:00,17.45,17.46,17.4,17.41,612435.0,17.45,17.46,17.4,17.41,612435.0
2015-12-01 13:40:00,17.41,17.45,17.41,17.44,262350.0,17.41,17.45,17.41,17.44,262350.0
2015-12-01 13:45:00,17.44,17.45,17.41,17.45,168615.0,17.44,17.45,17.41,17.45,168615.0
2015-12-01 13:50:00,17.44,17.46,17.44,17.45,46530.0,17.44,17.46,17.44,17.45,46530.0
2015-12-01 13:55:00,17.44,17.44,17.43,17.43,87030.0,17.44,17.44,17.43,17.43,87030.0
2015-12-01 14:00:00,17.44,17.45,17.44,17.44,50250.0,17.44,17.45,17.44,17.44,50250.0
2015-12-01 14:05:00,17.44,17.45,17.42,17.44,78465.0,17.44,17.45,17.42,17.44,78465.0
2015-12-01 14:10:00,17.43,17.44,17.4,17.4,170730.0,17.43,17.44,17.4,17.4,170730.0
2015-12-01 14:15:00,17.41,17.42,17.4,17.41,83460.0,17.41,17.42,17.4,17.41,83460.0
2015-12-01 14:20:00,17.41,17.42,17.41,17.42,54120.0,17.41,17.42,17.41,17.42,54120.0
2015-12-01 14:25:00,17.42,17.46,17.42,17.45,49830.0,17.42,17.46,17.42,17.45,49830.0
2015-12-01 14:30:00,17.44,17.46,17.44,17.44,65985.0,17.44,17.46,17.44,17.44,65985.0
2015-12-01 14:35:00,17.44,17.44,17.41,17.41,18300.0,17.44,17.44,17.41,17.41,18300.0
2015-12-01 14:40:00,17.41,17.42,17.4,17.42,73785.0,17.41,17.42,17.4,17.42,73785.0
2015-12-01 14:45:00,17.42,17.45,17.42,17.45,94620.0,17.42,17.45,17.42,17.45,94620.0
2015-12-01 14:50:00,17.44,17.44,17.43,17.43,64575.0,17.44,17.44,17.43,17.43,64575.0
2015-12-01 14:55:00,17.43,17.45,17.43,17.43,61110.0,17.43,17.45,17.43,17.43,61110.0
2015-12-01 15:00:00,17.43,17.44,17.43,17.44,76500.0,17.43,17.44,17.43,17.44,76500.0
2015-12-01 15:05:00,17.43,17.45,17.43,17.44,102210.0,17.43,17.45,17.43,17.44,102210.0
2015-12-01 15:10:00,17.44,17.45,17.43,17.45,83580.0,17.44,17.45,17.43,17.45,83580.0
2015-12-01 15:15:00,17.45,17.45,17.44,17.44,99360.0,17.45,17.45,17.44,17.44,99360.0
2015-12-01 15:20:00,17.45,17.47,17.44,17.47,144405.0,17.45,17.47,17.44,17.47,144405.0
2015-12-01 15:25:00,17.47,17.47,17.46,17.46,134295.0,17.47,17.47,17.46,17.46,134295.0
2015-12-01 15:30:00,17.46,17.46,17.45,17.46,151800.0,17.46,17.46,17.45,17.46,151800.0
2015-12-01 15:35:00,17.46,17.46,17.45,17.45,125220.0,17.46,17.46,17.45,17.45,125220.0
2015-12-01 15:40:00,17.45,17.47,17.45,17.47,147975.0,17.45,17.47,17.45,17.47,147975.0
2015-12-01 15:45:00,17.46,17.47,17.46,17.47,217635.0,17.46,17.47,17.46,17.47,217635.0
2015-12-01 15:50:00,17.47,17.48,17.47,17.48,190500.0,17.47,17.48,17.47,17.48,190500.0
2015-12-01 15:55:00,17.48,17.5,17.47,17.48,722580.0,17.48,17.5,17.47,17.48,722580.0
2015-12-02 09:30:00,17.5,17.56,17.5,17.52,230040.0,17.5,17.56,17.5,17.52,230040.0
2015-12-02 09:35:00,17.54,17.54,17.49,17.51,55815.0,17.54,17.54,17.49,17.51,55815.0
2015-12-02 09:40:00,17.51,17.51,17.46,17.49,94050.0,17.51,17.51,17.46,17.49,94050.0
2015-12-02 09:45:00,17.49,17.54,17.47,17.54,101760.0,17.49,17.54,17.47,17.54,101760.0
2015-12-02 09:50:00,17.53,17.54,17.45,17.46,110295.0,17.53,17.54,17.45,17.46,110295.0
2015-12-02 09:55:00,17.46,17.46,17.43,17.45,67755.0,17.46,17.46,17.43,17.45,67755.0
2015-12-02 10:00:00,17.45,17.5,17.45,17.47,119175.0,17.45,17.5,17.45,17.47,119175.0
2015-12-02 10:05:00,17.45,17.48,17.43,17.44,110340.0,17.45,17.48,17.43,17.44,110340.0
2015-12-02 10:10:00,17.45,17.46,17.43,17.44,82380.0,17.45,17.46,17.43,17.44,82380.0
2015-12-02 10:15:00,17.46,17.47,17.44,17.45,144000.0,17.46,17.47,17.44,17.45,144000.0
2015-12-02 10:20:00,17.45,17.47,17.43,17.46,171615.0,17.45,17.47,17.43,17.46,171615.0
2015-12-02 10:25:00,17.47,17.49,17.45,17.48,189825.0,17.47,17.49,17.45,17.48,189825.0
2015-12-02 10:30:00,17.47,17.5,17.47,17.49,321165.0,17.47,17.5,17.47,17.49,321165.0
2015-12-02 10:35:00,17.49,17.52,17.47,17.52,114045.0,17.49,17.52,17.47,17.52,114045.0
2015-12-02 10:40:00,17.52,17.52,17.49,17.52,54690.0,17.52,17.52,17.49,17.52,54690.0
2015-12-02 10:45:00,17.53,17.55,17.5,17.52,182310.0,17.53,17.55,17.5,17.52,182310.0
2015-12-02 10:50:00,17.51,17.56,17.51,17.54,202560.0,17.51,17.56,17.51,17.54,202560.0
2015-12-02 10:55:00,17.54,17.57,17.51,17.52,417870.0,17.54,17.57,17.51,17.52,417870.0
2015-12-02 11:00:00,17.52,17.52,17.46,17.47,143040.0,17.52,17.52,17.46,17.47,143040.0
2015-12-02 11:05:00,17.47,17.5,17.44,17.5,136320.0,17.47,17.5,17.44,17.5,136320.0
2015-12-02 11:10:00,17.49,17.53,17.48,17.5,280620.0,17.49,17.53,17.48,17.5,280620.0
2015-12-02 11:15:00,17.49,17.51,17.48,17.51,98550.0,17.49,17.51,17.48,17.51,98550.0
2015-12-02 11:20:00,17.51,17.52,17.47,17.49,223425.0,17.51,17.52,17.47,17.49,223425.0
2015-12-02 11:25:00,17.48,17.51,17.48,17.5,140430.0,17.48,17.51,17.48,17.5,140430.0
2015-12-02 11:30:00,17.49,17.52,17.49,17.51,87555.0,17.49,17.52,17.49,17.51,87555.0
2015-12-02 11:35:00,17.51,17.54,17.5,17.51,69120.0,17.51,17.54,17.5,17.51,69120.0
2015-12-02 11:40:00,17.51,17.55,17.51,17.55,55245.0,17.51,17.55,17.51,17.55,55245.0
2015-12-02 11:45:00,17.55,17.57,17.54,17.55,115860.0,17.55,17.57,17.54,17.55,115860.0
2015-12-02 11:50:00,17.56,17.56,17.52,17.53,133350.0,17.56,17.56,17.52,17.53,133350.0
2015-12-02 11:55:00,17.53,17.53,17.51,17.53,78000.0,17.53,17.53,17.51,17.53,78000.0
2015-12-02 12:00:00,17.52,17.54,17.52,17.53,183360.0,17.52,17.54,17.52,17.53,183360.0
2015-12-02 12:05:00,17.53,17.54,17.52,17.53,96075.0,17.53,17.54,17.52,17.53,96075.0
2015-12-02 12:10:00,17.53,17.53,17.53,17.53,91725.0,17.53,17.53,17.53,17.53,91725.0
2015-12-02 12:15:00,17.52,17.52,17.49,17.49,61935.0,17.52,17.52,17.49,17.49,61935.0
2015-12-02 12:20:00,17.48,17.5,17.48,17.5,84690.0,17.48,17.5,17.48,17.5,84690.0
2015-12-02 12:25:00,17.49,17.53,17.48,17.53,95820.0,17.49,17.53,17.48,17.53,95820.0
2015-12-02 12:30:00,17.53,17.53,17.51,17.52,95430.0,17.53,17.53,17.51,17.52,95430.0
2015-12-02 12:35:00,17.52,17.53,17.52,17.53,88770.0,17.52,17.53,17.52,17.53,88770.0
2015-12-02 12:40:00,17.53,17.54,17.53,17.53,174075.0,17.53,17.54,17.53,17.53,174075.0
2015-12-02 12:45:00,17.53,17.54,17.52,17.53,90585.0,17.53,17.54,17.52,17.53,90585.0
2015-12-02 12:50:00,17.53,17.53,17.52,17.53,100095.0,17.53,17.53,17.52,17.53,100095.0
2015-12-02 12:55:00,17.53,17.53,17.51,17.51,45360.0,17.53,17.53,17.51,17.51,45360.0
2015-12-02 13:00:00,17.52,17.53,17.52,17.53,118995.0,17.52,17.53,17.52,17.53,118995.0
2015-12-02 13:05:00,17.52,17.53,17.51,17.53,165465.0,17.52,17.53,17.51,17.53,165465.0
2015-12-02 13:10:00,17.53,17.53,17.53,17.53,22500.0,17.53,17.53,17.53,17.53,22500.0
2015-12-02 13:15:00,17.52,17.54,17.51,17.53,69465.0,17.52,17.54,17.51,17.53,69465.0
2015-12-02 13:20:00,17.53,17.54,17.51,17.52,135135.0,17.53,17.54,17.51,17.52,135135.0
2015-12-02 13:25:00,17.53,17.54,17.52,17.53,130680.0,17.53,17.54,17.52,17.53,130680.0
2015-12-02 13:30:00,17.52,17.53,17.52,17.52,39030.0,17.52,17.53,17.52,17.52,39030.0
2015-12-02 13:35:00,17.52,17.53,17.51,17.52,144000.0,17.52,17.53,17.51,17.52,144000.0
2015-12-02 13:40:00,17.52,17.52,17.51,17.52,80310.0,17.52,17.52,17.51,17.52,80310.0
2015-12-02 13:45:00,17.53,17.54,17.52,17.53,151920.0,17.53,17.54,17.52,17.53,151920.0
2015-12-02 13:50:00,17.52,17.54,17.51,17.52,55500.0,17.52,17.54,17.51,17.52,55500.0
2015-12-02 13:55:00,17.52,17.53,17.51,17.52,91455.0,17.52,17.53,17.51,17.52,91455.0
2015-12-02 14:00:00,17.51,17.51,17.5,17.5,46500.0,17.51,17.51,17.5,17.5,46500.0
2015-12-02 14:05:00,17.5,17.5,17.48,17.49,246360.0,17.5,17.5,17.48,17.49,246360.0
2015-12-02 14:10:00,17.49,17.51,17.48,17.51,47415.0,17.49,17.51,17.48,17.51,47415.0
2015-12-02 14:15:00,17.51,17.51,17.48,17.49,209925.0,17.51,17.51,17.48,17.49,209925.0
2015-12-02 14:20:00,17.49,17.5,17.48,17.5,27000.0,17.49,17.5,17.48,17.5,27000.0
2015-12-02 14:25:00,17.5,17.51,17.49,17.51,66900.0,17.5,17.51,17.49,17.51,66900.0
2015-12-02 14:30:00,17.5,17.5,17.48,17.5,73065.0,17.5,17.5,17.48,17.5,73065.0
2015-12-02 14:35:00,17.5,17.51,17.49,17.51,76260.0,17.5,17.51,17.49,17.51,76260.0
2015-12-02 14:40:00,17.5,17.51,17.49,17.51,69030.0,17.5,17.51,17.49,17.51,69030.0
2015-12-02 14:45:00,17.5,17.5,17.46,17.47,72180.0,17.5,17.5,17.46,17.47,72180.0
2015-12-02 14:50:00,17.47,17.47,17.45,17.46,53760.0,17.47,17.47,17.45,17.46,53760.0
2015-12-02 14:55:00,17.46,17.46,17.44,17.44,63420.0,17.46,17.46,17.44,17.44,63420.0
2015-12-02 15:00:00,17.44,17.46,17.42,17.45,160755.0,17.44,17.46,17.42,17.45,160755.0
2015-12-02 15:05:00,17.45,17.47,17.45,17.45,127560.0,17.45,17.47,17.45,17.45,127560.0
2015-12-02 15:10:00,17.46,17.48,17.46,17.48,117255.0,17.46,17.48,17.46,17.48,117255.0
2015-12-02 15:15:00,17.48,17.48,17.46,17.48,139920.0,17.48,17.48,17.46,17.48,139920.0
2015-12-02 15:20:00,17.47,17.48,17.47,17.48,152130.0,17.47,17.48,17.47,17.48,152130.0
2015-12-02 15:25:00,17.48,17.48,17.45,17.46,139665.0,17.48,17.48,17.45,17.46,139665.0
2015-12-02 15:30:00,17.46,17.47,17.45,17.47,116805.0,17.46,17.47,17.45,17.47,116805.0
2015-12-02 15:35:00,17.47,17.47,17.45,17.46,242145.0,17.47,17.47,17.45,17.46,242145.0
2015-12-02 15:40:00,17.45,17.47,17.45,17.46,95895.0,17.45,17.47,17.45,17.46,95895.0
2015-12-02 15:45:00,17.46,17.47,17.42,17.42,165675.0,17.46,17.47,17.42,17.42,165675.0
2015-12-02 15:50:00,17.42,17.45,17.42,17.45,289815.0,17.42,17.45,17.42,17.45,289815.0
2015-12-02 15:55:00,17.45,17.45,17.43,17.45,389760.0,17.45,17.45,17.43,17.45,389760.0
2015-12-03 09:30:00,17.45,17.55,17.34,17.42,279915.0,17.45,17.55,17.34,17.42,279915.0
2015-12-03 09:35:00,17.39,17.51,17.39,17.46,184575.0,17.39,17.51,17.39,17.46,184575.0
2015-12-03 09:40:00,17.44,17.47,17.37,17.38,229320.0,17.44,17.47,17.37,17.38,229320.0
2015-12-03 09:45:00,17.39,17.4,17.35,17.35,67875.0,17.39,17.4,17.35,17.35,67875.0
2015-12-03 09:50:00,17.36,17.41,17.35,17.36,72675.0,17.36,17.41,17.35,17.36,72675.0
2015-12-03 09:55:00,17.36,17.4,17.36,17.37,568395.0,17.36,17.4,17.36,17.37,568395.0
2015-12-03 10:00:00,17.38,17.39,17.35,17.35,253755.0,17.38,17.39,17.35,17.35,253755.0
2015-12-03 10:05:00,17.35,17.38,17.34,17.35,66885.0,17.35,17.38,17.34,17.35,66885.0
2015-12-03 10:10:00,17.36,17.36,17.32,17.35,114030.0,17.36,17.36,17.32,17.35,114030.0
2015-12-03 10:15:00,17.35,17.4,17.35,17.39,63240.0,17.35,17.4,17.35,17.39,63240.0
2015-12-03 10:20:00,17.37,17.39,17.32,17.38,155220.0,17.37,17.39,17.32,17.38,155220.0
2015-12-03 10:25:00,17.38,17.46,17.37,17.46,268005.0,17.38,17.46,17.37,17.46,268005.0
2015-12-03 10:30:00,17.44,17.46,17.4,17.45,337815.0,17.44,17.46,17.4,17.45,337815.0
2015-12-03 10:35:00,17.46,17.46,17.37,17.38,422715.0,17.46,17.46,17.37,17.38,422715.0
2015-12-03 10:40:00,17.36,17.38,17.33,17.36,272925.0,17.36,17.38,17.33,17.36,272925.0
2015-12-03 10:45:00,17.36,17.44,17.36,17.44,74775.0,17.36,17.44,17.36,17.44,74775.0
2015-12-03 10:50:00,17.42,17.43,17.41,17.43,83100.0,17.42,17.43,17.41,17.43,83100.0
2015-12-03 10:55:00,17.41,17.42,17.38,17.41,86820.0,17.41,17.42,17.38,17.41,86820.0
2015-12-03 11:00:00,17.39,17.41,17.37,17.4,63000.0,17.39,17.41,17.37,17.4,63000.0
2015-12-03 11:05:00,17.39,17.44,17.39,17.44,28020.0,17.39,17.44,17.39,17.44,28020.0
2015-12-03 11:10:00,17.44,17.49,17.43,17.49,45870.0,17.44,17.49,17.43,17.49,45870.0
2015-12-03 11:15:00,17.48,17.48,17.44,17.47,49425.0,17.48,17.48,17.44,17.47,49425.0
2015-12-03 11:20:00,17.45,17.46,17.42,17.42,47625.0,17.45,17.46,17.42,17.42,47625.0
2015-12-03 11:25:00,17.42,17.47,17.42,17.44,89220.0,17.42,17.47,17.42,17.44,89220.0
2015-12-03 11:30:00,17.46,17.46,17.41,17.41,31380.0,17.46,17.46,17.41,17.41,31380.0
2015-12-03 11:35:00,17.41,17.41,17.38,17.38,58605.0,17.41,17.41,17.38,17.38,58605.0
2015-12-03 11:40:00,17.37,17.37,17.35,17.35,48720.0,17.37,17.37,17.35,17.35,48720.0
2015-12-03 11:45:00,17.35,17.38,17.35,17.38,28500.0,17.35,17.38,17.35,17.38,28500.0
2015-12-03 11:50:00,17.38,17.39,17.38,17.38,19125.0,17.38,17.39,17.38,17.38,19125.0
2015-12-03 11:55:00,17.38,17.41,17.38,17.41,16800.0,17.38,17.41,17.38,17.41,16800.0
2015-12-03 12:00:00,17.41,17.42,17.4,17.41,39165.0,17.41,17.42,17.4,17.41,39165.0
2015-12-03 12:05:00,17.41,17.42,17.37,17.37,27000.0,17.41,17.42,17.37,17.37,27000.0
2015-12-03 12:10:00,17.36,17.37,17.33,17.34,128970.0,17.36,17.37,17.33,17.34,128970.0
2015-12-03 12:15:00,17.35,17.36,17.33,17.35,34500.0,17.35,17.36,17.33,17.35,34500.0
2015-12-03 12:20:00,17.34,17.35,17.31,17.32,118350.0,17.34,17.35,17.31,17.32,118350.0
2015-12-03 12:25:00,17.32,17.32,17.28,17.31,64005.0,17.32,17.32,17.28,17.31,64005.0
2015-12-03 12:30:00,17.3,17.31,17.25,17.25,57795.0,17.3,17.31,17.25,17.25,57795.0
2015-12-03 12:35:00,17.26,17.28,17.26,17.27,44985.0,17.26,17.28,17.26,17.27,44985.0
2015-12-03 12:40:00,17.28,17.29,17.27,17.27,43560.0,17.28,17.29,17.27,17.27,43560.0
2015-12-03 12:45:00,17.28,17.31,17.27,17.3,46635.0,17.28,17.31,17.27,17.3,46635.0
2015-12-03 12:50:00,17.3,17.3,17.25,17.25,31500.0,17.3,17.3,17.25,17.25,31500.0
2015-12-03 12:55:00,17.26,17.26,17.2,17.2,218790.0,17.26,17.26,17.2,17.2,218790.0
2015-12-03 13:00:00,17.2,17.2,17.18,17.18,104760.0,17.2,17.2,17.18,17.18,104760.0
2015-12-03 13:05:00,17.19,17.2,17.17,17.18,91830.0,17.19,17.2,17.17,17.18,91830.0
2015-12-03 13:10:00,17.18,17.2,17.18,17.19,63855.0,17.18,17.2,17.18,17.19,63855.0
2015-12-03 13:15:00,17.2,17.22,17.2,17.21,91020.0,17.2,17.22,17.2,17.21,91020.0
2015-12-03 13:20:00,17.21,17.22,17.19,17.2,118275.0,17.21,17.22,17.19,17.2,118275.0
2015-12-03 13:25:00,17.2,17.21,17.17,17.17,127065.0,17.2,17.21,17.17,17.17,127065.0
2015-12-03 13:30:00,17.17,17.18,17.16,17.18,91155.0,17.17,17.18,17.16,17.18,91155.0
2015-12-03 13:35:00,17.18,17.19,17.17,17.17,103500.0,17.18,17.19,17.17,17.17,103500.0
2015-12-03 13:40:00,17.17,17.17,17.1,17.1,112410.0,17.17,17.17,17.1,17.1,112410.0
2015-12-03 13:45:00,17.1,17.11,17.02,17.07,283155.0,17.1,17.11,17.02,17.07,283155.0
2015-12-03 13:50:00,17.08,17.1,17.06,17.06,436185.0,17.08,17.1,17.06,17.06,436185.0
2015-12-03 13:55:00,17.07,17.1,17.04,17.08,663075.0,17.07,17.1,17.04,17.08,663075.0
2015-12-03 14:00:00,17.08,17.12,17.08,17.11,238095.0,17.08,17.12,17.08,17.11,238095.0
2015-12-03 14:05:00,17.1,17.11,17.07,17.1,99990.0,17.1,17.11,17.07,17.1,99990.0
2015-12-03 14:10:00,17.11,17.13,17.1,17.11,119415.0,17.11,17.13,17.1,17.11,119415.0
2015-12-03 14:15:00,17.11,17.11,17.05,17.05,177000.0,17.11,17.11,17.05,17.05,177000.0
2015-12-03 14:20:00,17.05,17.07,16.98,17.01,308955.0,17.05,17.07,16.98,17.01,308955.0
2015-12-03 14:25:00,17.03,17.04,16.96,16.96,138975.0,17.03,17.04,16.96,16.96,138975.0
2015-12-03 14:30:00,16.97,16.97,16.9,16.91,215310.0,16.97,16.97,16.9,16.91,215310.0
2015-12-03 14:35:00,16.92,16.93,16.9,16.92,124005.0,16.92,16.93,16.9,16.92,124005.0
2015-12-03 14:40:00,16.92,16.92,16.88,16.9,158280.0,16.92,16.92,16.88,16.9,158280.0
2015-12-03 14:45:00,16.89,16.91,16.85,16.91,180405.0,16.89,16.91,16.85,16.91,180405.0
2015-12-03 14:50:00,16.9,16.91,16.88,16.9,112440.0,16.9,16.91,16.88,16.9,112440.0
2015-12-03 14:55:00,16.89,16.93,16.89,16.93,150330.0,16.89,16.93,16.89,16.93,150330.0
2015-12-03 15:00:00,16.92,16.95,16.91,16.94,158925.0,16.92,16.95,16.91,16.94,158925.0
2015-12-03 15:05:00,16.94,16.94,16.9,16.9,148830.0,16.94,16.94,16.9,16.9,148830.0
2015-12-03 15:10:00,16.9,16.92,16.87,16.9,222825.0,16.9,16.92,16.87,16.9,222825.0
2015-12-03 15:15:00,16.89,16.89,16.87,16.87,159165.0,16.89,16.89,16.87,16.87,159165.0
2015-12-03 15:20:00,16.87,16.89,16.86,16.87,618000.0,16.87,16.89,16.86,16.87,618000.0
2015-12-03 15:25:00,16.88,16.88,16.85,16.86,275070.0,16.88,16.88,16.85,16.86,275070.0
2015-12-03 15:30:00,16.86,16.89,16.84,16.87,412560.0,16.86,16.89,16.84,16.87,412560.0
2015-12-03 15:35:00,16.87,16.93,16.86,16.92,243750.0,16.87,16.93,16.86,16.92,243750.0
2015-12-03 15:40:00,16.92,16.93,16.88,16.89,302880.0,16.92,16.93,16.88,16.89,302880.0
2015-12-03 15:45:00,16.89,16.89,16.87,16.88,457695.0,16.89,16.89,16.87,16.88,457695.0
2015-12-03 15:50:00,16.88,16.91,16.88,16.9,781425.0,16.88,16.91,16.88,16.9,781425.0
2015-12-03 15:55:00,16.9,16.91,16.88,16.9,1198425.0,16.9,16.91,16.88,16.9,1198425.0
2015-12-04 09:30:00,16.9,17.06,16.9,16.94,360870.0,16.9,17.06,16.9,16.94,360870.0
2015-12-04 09:35:00,16.95,17.08,16.95,17.01,194415.0,16.95,17.08,16.95,17.01,194415.0
2015-12-04 09:40:00,17.02,17.06,17.0,17.05,207510.0,17.02,17.06,17.0,17.05,207510.0
2015-12-04 09:45:00,17.04,17.06,17.02,17.05,257460.0,17.04,17.06,17.02,17.05,257460.0
2015-12-04 09:50:00,17.03,17.04,16.94,16.98,198720.0,17.03,17.04,16.94,16.98,198720.0
2015-12-04 09:55:00,16.97,16.99,16.89,16.91,192675.0,16.97,16.99,16.89,16.91,192675.0
2015-12-04 10:00:00,16.91,17.01,16.91,16.99,141915.0,16.91,17.01,16.91,16.99,141915.0
2015-12-04 10:05:00,16.97,16.98,16.94,16.95,161550.0,16.97,16.98,16.94,16.95,161550.0
2015-12-04 10:10:00,16.95,17.03,16.95,17.0,374565.0,16.95,17.03,16.95,17.0,374565.0
2015-12-04 10:15:00,16.99,17.04,16.98,17.03,143085.0,16.99,17.04,16.98,17.03,143085.0
2015-12-04 10:20:00,17.03,17.04,17.0,17.0,551760.0,17.03,17.04,17.0,17.0,551760.0
2015-12-04 10:25:00,17.0,17.02,16.98,16.98,133110.0,17.0,17.02,16.98,16.98,133110.0
2015-12-04 10:30:00,16.97,17.02,16.97,17.02,81840.0,16.97,17.02,16.97,17.02,81840.0
2015-12-04 10:35:00,17.03,17.09,17.02,17.09,213015.0,17.03,17.09,17.02,17.09,213015.0
2015-12-04 10:40:00,17.09,17.1,17.07,17.08,163680.0,17.09,17.1,17.07,17.08,163680.0
2015-12-04 10:45:00,17.09,17.14,17.09,17.14,246285.0,17.09,17.14,17.09,17.14,246285.0
2015-12-04 10:50:00,17.14,17.17,17.14,17.15,124185.0,17.14,17.17,17.14,17.15,124185.0
2015-12-04 10:55:00,17.16,17.19,17.15,17.18,249075.0,17.16,17.19,17.15,17.18,249075.0
2015-12-04 11:00:00,17.18,17.19,17.15,17.15,132045.0,17.18,17.19,17.15,17.15,132045.0
2015-12-04 11:05:00,17.15,17.16,17.14,17.14,151245.0,17.15,17.16,17.14,17.14,151245.0
2015-12-04 11:10:00,17.14,17.18,17.13,17.15,134130.0,17.14,17.18,17.13,17.15,134130.0
2015-12-04 11:15:00,17.15,17.16,17.14,17.16,44715.0,17.15,17.16,17.14,17.16,44715.0
2015-12-04 11:20:00,17.15,17.18,17.15,17.16,103725.0,17.15,17.18,17.15,17.16,103725.0
2015-12-04 11:25:00,17.15,17.16,17.11,17.11,148230.0,17.15,17.16,17.11,17.11,148230.0
2015-12-04 11:30:00,17.11,17.12,17.11,17.11,45450.0,17.11,17.12,17.11,17.11,45450.0
2015-12-04 11:35:00,17.1,17.16,17.1,17.15,110100.0,17.1,17.16,17.1,17.15,110100.0
2015-12-04 11:40:00,17.15,17.15,17.1,17.13,65925.0,17.15,17.15,17.1,17.13,65925.0
2015-12-04 11:45:00,17.13,17.14,17.1,17.1,66180.0,17.13,17.14,17.1,17.1,66180.0
2015-12-04 11:50:00,17.11,17.13,17.11,17.11,122925.0,17.11,17.13,17.11,17.11,122925.0
2015-12-04 11:55:00,17.09,17.11,17.08,17.08,58365.0,17.09,17.11,17.08,17.08,58365.0
2015-12-04 12:00:00,17.08,17.1,17.07,17.07,65655.0,17.08,17.1,17.07,17.07,65655.0
2015-12-04 12:05:00,17.07,17.1,17.03,17.08,229545.0,17.07,17.1,17.03,17.08,229545.0
2015-12-04 12:10:00,17.08,17.11,17.08,17.08,43980.0,17.08,17.11,17.08,17.08,43980.0
2015-12-04 12:15:00,17.09,17.09,17.03,17.03,106980.0,17.09,17.09,17.03,17.03,106980.0
2015-12-04 12:20:00,17.04,17.09,17.04,17.09,52095.0,17.04,17.09,17.04,17.09,52095.0
2015-12-04 12:25:00,17.09,17.09,17.05,17.07,68130.0,17.09,17.09,17.05,17.07,68130.0
2015-12-04 12:30:00,17.07,17.15,17.07,17.15,63945.0,17.07,17.15,17.07,17.15,63945.0
2015-12-04 12:35:00,17.16,17.17,17.14,17.16,57660.0,17.16,17.17,17.14,17.16,57660.0
2015-12-04 12:40:00,17.16,17.18,17.15,17.17,79260.0,17.16,17.18,17.15,17.17,79260.0
2015-12-04 12:45:00,17.17,17.18,17.14,17.18,79470.0,17.17,17.18,17.14,17.18,79470.0
2015-12-04 12:50:00,17.18,17.23,17.18,17.19,106485.0,17.18,17.23,17.18,17.19,106485.0
2015-12-04 12:55:00,17.19,17.2,17.17,17.19,36225.0,17.19,17.2,17.17,17.19,36225.0
2015-12-04 13:00:00,17.19,17.2,17.17,17.18,112500.0,17.19,17.2,17.17,17.18,112500.0
2015-12-04 13:05:00,17.19,17.22,17.17,17.21,177180.0,17.19,17.22,17.17,17.21,177180.0
2015-12-04 13:10:00,17.22,17.24,17.19,17.24,90900.0,17.22,17.24,17.19,17.24,90900.0
2015-12-04 13:15:00,17.23,17.25,17.21,17.25,170190.0,17.23,17.25,17.21,17.25,170190.0
2015-12-04 13:20:00,17.24,17.26,17.21,17.22,285090.0,17.24,17.26,17.21,17.22,285090.0
2015-12-04 13:25:00,17.2,17.23,17.19,17.21,203610.0,17.2,17.23,17.19,17.21,203610.0
2015-12-04 13:30:00,17.2,17.24,17.2,17.23,114255.0,17.2,17.24,17.2,17.23,114255.0
2015-12-04 13:35:00,17.21,17.22,17.2,17.22,94500.0,17.21,17.22,17.2,17.22,94500.0
2015-12-04 13:40:00,17.22,17.22,17.2,17.22,91500.0,17.22,17.22,17.2,17.22,91500.0
2015-12-04 13:45:00,17.22,17.22,17.17,17.19,103500.0,17.22,17.22,17.17,17.19,103500.0
2015-12-04 13:50:00,17.19,17.19,17.15,17.19,43500.0,17.19,17.19,17.15,17.19,43500.0
2015-12-04 13:55:00,17.2,17.24,17.19,17.23,86970.0,17.2,17.24,17.19,17.23,86970.0
2015-12-04 14:00:00,17.22,17.23,17.21,17.23,49500.0,17.22,17.23,17.21,17.23,49500.0
2015-12-04 14:05:00,17.23,17.24,17.22,17.22,38640.0,17.23,17.24,17.22,17.22,38640.0
2015-12-04 14:10:00,17.23,17.24,17.22,17.24,26370.0,17.23,17.24,17.22,17.24,26370.0
2015-12-04 14:15:00,17.23,17.23,17.2,17.21,51990.0,17.23,17.23,17.2,17.21,51990.0
2015-12-04 14:20:00,17.22,17.22,17.21,17.21,49500.0,17.22,17.22,17.21,17.21,49500.0
2015-12-04 14:25:00,17.21,17.21,17.16,17.2,283560.0,17.21,17.21,17.16,17.2,283560.0
2015-12-04 14:30:00,17.21,17.22,17.19,17.19,97545.0,17.21,17.22,17.19,17.19,97545.0
2015-12-04 14:35:00,17.2,17.2,17.18,17.18,210615.0,17.2,17.2,17.18,17.18,210615.0
2015-12-04 14:40:00,17.18,17.21,17.18,17.2,147705.0,17.18,17.21,17.18,17.2,147705.0
2015-12-04 14:45:00,17.2,17.2,17.18,17.2,238290.0,17.2,17.2,17.18,17.2,238290.0
2015-12-04 14:50:00,17.2,17.21,17.19,17.21,75000.0,17.2,17.21,17.19,17.21,75000.0
2015-12-04 14:55:00,17.21,17.24,17.21,17.24,36045.0,17.21,17.24,17.21,17.24,36045.0
2015-12-04 15:00:00,17.25,17.27,17.24,17.27,90990.0,17.25,17.27,17.24,17.27,90990.0
2015-12-04 15:05:00,17.26,17.27,17.23,17.23,235935.0,17.26,17.27,17.23,17.23,235935.0
2015-12-04 15:10:00,17.23,17.24,17.22,17.22,121740.0,17.23,17.24,17.22,17.22,121740.0
2015-12-04 15:15:00,17.21,17.21,17.19,17.19,310635.0,17.21,17.21,17.19,17.19,310635.0
2015-12-04 15:20:00,17.2,17.21,17.19,17.19,173265.0,17.2,17.21,17.19,17.19,173265.0
2015-12-04 15:25:00,17.18,17.2,17.18,17.19,151665.0,17.18,17.2,17.18,17.19,151665.0
2015-12-04 15:30:00,17.19,17.2,17.18,17.18,118140.0,17.19,17.2,17.18,17.18,118140.0
2015-12-04 15:35:00,17.19,17.19,17.17,17.18,63000.0,17.19,17.19,17.17,17.18,63000.0
2015-12-04 15:40:00,17.18,17.21,17.18,17.19,168780.0,17.18,17.21,17.18,17.19,168780.0
2015-12-04 15:45:00,17.19,17.21,17.18,17.19,201375.0,17.19,17.21,17.18,17.19,201375.0
2015-12-04 15:50:00,17.19,17.21,17.19,17.2,294135.0,17.19,17.21,17.19,17.2,294135.0
2015-12-04 15:55:00,17.2,17.25,17.2,17.24,1130670.0,17.2,17.25,17.2,17.24,1130670.0
2015-12-07 09:30:00,17.26,17.31,17.17,17.19,468315.0,17.26,17.31,17.17,17.19,468315.0
2015-12-07 09:35:00,17.2,17.29,17.18,17.26,164820.0,17.2,17.29,17.18,17.26,164820.0
2015-12-07 09:40:00,17.26,17.31,17.22,17.22,177000.0,17.26,17.31,17.22,17.22,177000.0
2015-12-07 09:45:00,17.23,17.26,17.19,17.2,208980.0,17.23,17.26,17.19,17.2,208980.0
2015-12-07 09:50:00,17.2,17.2,17.15,17.17,105600.0,17.2,17.2,17.15,17.17,105600.0
2015-12-07 09:55:00,17.15,17.18,17.13,17.16,175500.0,17.15,17.18,17.13,17.16,175500.0
2015-12-07 10:00:00,17.17,17.24,17.16,17.2,94455.0,17.17,17.24,17.16,17.2,94455.0
2015-12-07 10:05:00,17.18,17.18,17.16,17.17,111060.0,17.18,17.18,17.16,17.17,111060.0
2015-12-07 10:10:00,17.18,17.21,17.18,17.2,81450.0,17.18,17.21,17.18,17.2,81450.0
2015-12-07 10:15:00,17.22,17.26,17.22,17.25,214620.0,17.22,17.26,17.22,17.25,214620.0
2015-12-07 10:20:00,17.25,17.25,17.23,17.24,98085.0,17.25,17.25,17.23,17.24,98085.0
2015-12-07 10:25:00,17.24,17.24,17.21,17.23,40305.0,17.24,17.24,17.21,17.23,40305.0
2015-12-07 10:30:00,17.22,17.22,17.16,17.16,127755.0,17.22,17.22,17.16,17.16,127755.0
2015-12-07 10:35:00,17.17,17.17,17.14,17.17,149190.0,17.17,17.17,17.14,17.17,149190.0
2015-12-07 10:40:00,17.18,17.18,17.14,17.15,76185.0,17.18,17.18,17.14,17.15,76185.0
2015-12-07 10:45:00,17.15,17.15,17.09,17.12,122925.0,17.15,17.15,17.09,17.12,122925.0
2015-12-07 10:50:00,17.12,17.12,17.1,17.11,56970.0,17.12,17.12,17.1,17.11,56970.0
2015-12-07 10:55:00,17.12,17.12,17.1,17.11,85500.0,17.12,17.12,17.1,17.11,85500.0
2015-12-07 11:00:00,17.12,17.13,17.1,17.11,137370.0,17.12,17.13,17.1,17.11,137370.0
2015-12-07 11:05:00,17.11,17.13,17.11,17.12,77055.0,17.11,17.13,17.11,17.12,77055.0
2015-12-07 11:10:00,17.13,17.14,17.08,17.09,133110.0,17.13,17.14,17.08,17.09,133110.0
2015-12-07 11:15:00,17.09,17.09,17.06,17.08,126000.0,17.09,17.09,17.06,17.08,126000.0
2015-12-07 11:20:00,17.09,17.11,17.08,17.08,81090.0,17.09,17.11,17.08,17.08,81090.0
2015-12-07 11:25:00,17.08,17.08,17.03,17.04,99345.0,17.08,17.08,17.03,17.04,99345.0
2015-12-07 11:30:00,17.04,17.08,17.04,17.07,136500.0,17.04,17.08,17.04,17.07,136500.0
2015-12-07 11:35:00,17.07,17.07,17.06,17.06,95745.0,17.07,17.07,17.06,17.06,95745.0
2015-12-07 11:40:00,17.06,17.1,17.06,17.08,60105.0,17.06,17.1,17.06,17.08,60105.0
2015-12-07 11:45:00,17.09,17.1,17.07,17.09,65325.0,17.09,17.1,17.07,17.09,65325.0
2015-12-07 11:50:00,17.1,17.14,17.1,17.14,33750.0,17.1,17.14,17.1,17.14,33750.0
2015-12-07 11:55:00,17.16,17.19,17.16,17.19,33390.0,17.16,17.19,17.16,17.19,33390.0
2015-12-07 12:00:00,17.18,17.18,17.14,17.15,92190.0,17.18,17.18,17.14,17.15,92190.0
2015-12-07 12:05:00,17.15,17.15,17.13,17.13,44250.0,17.15,17.15,17.13,17.13,44250.0
2015-12-07 12:10:00,17.14,17.15,17.13,17.15,66120.0,17.14,17.15,17.13,17.15,66120.0
2015-12-07 12:15:00,17.15,17.16,17.13,17.13,28590.0,17.15,17.16,17.13,17.13,28590.0
2015-12-07 12:20:00,17.15,17.16,17.13,17.14,39000.0,17.15,17.16,17.13,17.14,39000.0
2015-12-07 12:25:00,17.14,17.18,17.14,17.16,74655.0,17.14,17.18,17.14,17.16,74655.0
2015-12-07 12:30:00,17.16,17.16,17.15,17.15,31500.0,17.16,17.16,17.15,17.15,31500.0
2015-12-07 12:35:00,17.15,17.15,17.12,17.13,51000.0,17.15,17.15,17.12,17.13,51000.0
2015-12-07 12:40:00,17.13,17.13,17.07,17.08,82455.0,17.13,17.13,17.07,17.08,82455.0
2015-12-07 12:45:00,17.09,17.11,17.09,17.11,10500.0,17.09,17.11,17.09,17.11,10500.0
2015-12-07 12:50:00,17.11,17.12,17.08,17.08,54030.0,17.11,17.12,17.08,17.08,54030.0
2015-12-07 12:55:00,17.08,17.1,17.08,17.1,35745.0,17.08,17.1,17.08,17.1,35745.0
2015-12-07 13:00:00,17.09,17.1,17.08,17.09,73560.0,17.09,17.1,17.08,17.09,73560.0
2015-12-07 13:05:00,17.09,17.15,17.08,17.15,58500.0,17.09,17.15,17.08,17.15,58500.0
2015-12-07 13:10:00,17.14,17.14,17.1,17.1,126750.0,17.14,17.14,17.1,17.1,126750.0
2015-12-07 13:15:00,17.11,17.14,17.11,17.14,42000.0,17.11,17.14,17.11,17.14,42000.0
2015-12-07 13:20:00,17.14,17.14,17.1,17.1,100170.0,17.14,17.14,17.1,17.1,100170.0
2015-12-07 13:25:00,17.11,17.15,17.09,17.12,92505.0,17.11,17.15,17.09,17.12,92505.0
2015-12-07 13:30:00,17.12,17.12,17.09,17.1,54750.0,17.12,17.12,17.09,17.1,54750.0
2015-12-07 13:35:00,17.11,17.13,17.11,17.12,63345.0,17.11,17.13,17.11,17.12,63345.0
2015-12-07 13:40:00,17.11,17.12,17.09,17.1,60525.0,17.11,17.12,17.09,17.1,60525.0
2015-12-07 13:45:00,17.1,17.12,17.09,17.11,111585.0,17.1,17.12,17.09,17.11,111585.0
2015-12-07 13:50:00,17.11,17.12,17.09,17.11,52080.0,17.11,17.12,17.09,17.11,52080.0
2015-12-07 13:55:00,17.1,17.13,17.08,17.12,66045.0,17.1,17.13,17.08,17.12,66045.0
2015-12-07 14:00:00,17.13,17.16,17.1,17.13,67125.0,17.13,17.16,17.1,17.13,67125.0
2015-12-07 14:05:00,17.14,17.15,17.13,17.13,65250.0,17.14,17.15,17.13,17.13,65250.0
2015-12-07 14:10:00,17.14,17.14,17.11,17.11,95160.0,17.14,17.14,17.11,17.11,95160.0
2015-12-07 14:15:00,17.11,17.12,17.09,17.1,102510.0,17.11,17.12,17.09,17.1,102510.0
2015-12-07 14:20:00,17.1,17.12,17.1,17.12,120885.0,17.1,17.12,17.1,17.12,120885.0
2015-12-07 14:25:00,17.12,17.16,17.12,17.15,53625.0,17.12,17.16,17.12,17.15,53625.0
2015-12-07 14:30:00,17.15,17.16,17.12,17.12,52245.0,17.15,17.16,17.12,17.12,52245.0
2015-12-07 14:35:00,17.12,17.13,17.12,17.13,27000.0,17.12,17.13,17.12,17.13,27000.0
2015-12-07 14:40:00,17.13,17.13,17.09,17.09,102480.0,17.13,17.13,17.09,17.09,102480.0
2015-12-07 14:45:00,17.08,17.11,17.08,17.1,51570.0,17.08,17.11,17.08,17.1,51570.0
2015-12-07 14:50:00,17.09,17.12,17.09,17.12,146685.0,17.09,17.12,17.09,17.12,146685.0
2015-12-07 14:55:00,17.12,17.12,17.08,17.09,147345.0,17.12,17.12,17.08,17.09,147345.0
2015-12-07 15:00:00,17.08,17.09,17.07,17.07,88965.0,17.08,17.09,17.07,17.07,88965.0
2015-12-07 15:05:00,17.07,17.08,17.06,17.07,128595.0,17.07,17.08,17.06,17.07,128595.0
2015-12-07 15:10:00,17.07,17.08,17.05,17.07,98745.0,17.07,17.08,17.05,17.07,98745.0
2015-12-07 15:15:00,17.06,17.09,17.06,17.09,47175.0,17.06,17.09,17.06,17.09,47175.0
2015-12-07 15:20:00,17.09,17.12,17.09,17.11,117285.0,17.09,17.12,17.09,17.11,117285.0
2015-12-07 15:25:00,17.11,17.13,17.11,17.13,75135.0,17.11,17.13,17.11,17.13,75135.0
2015-12-07 15:30:00,17.13,17.14,17.11,17.11,108105.0,17.13,17.14,17.11,17.11,108105.0
2015-12-07 15:35:00,17.11,17.12,17.1,17.12,100800.0,17.11,17.12,17.1,17.12,100800.0
2015-12-07 15:40:00,17.12,17.13,17.11,17.13,83700.0,17.12,17.13,17.11,17.13,83700.0
2015-12-07 15:45:00,17.12,17.15,17.12,17.14,154740.0,17.12,17.15,17.12,17.14,154740.0
2015-12-07 15:50:00,17.14,17.14,17.12,17.13,139110.0,17.14,17.14,17.12,17.13,139110.0
2015-12-07 15:55:00,17.13,17.13,17.1,17.13,415065.0,17.13,17.13,17.1,17.13,415065.0
2015-12-08 09:30:00,16.92,17.0,16.89,16.93,328410.0,16.92,17.0,16.89,16.93,328410.0
2015-12-08 09:35:00,16.96,17.0,16.94,17.0,86355.0,16.96,17.0,16.94,17.0,86355.0
2015-12-08 09:40:00,17.02,17.15,17.0,17.14,171120.0,17.02,17.15,17.0,17.14,171120.0
2015-12-08 09:45:00,17.15,17.2,17.14,17.2,178065.0,17.15,17.2,17.14,17.2,178065.0
2015-12-08 09:50:00,17.18,17.2,17.06,17.11,198810.0,17.18,17.2,17.06,17.11,198810.0
2015-12-08 09:55:00,17.12,17.16,17.1,17.16,63600.0,17.12,17.16,17.1,17.16,63600.0
2015-12-08 10:00:00,17.13,17.15,17.12,17.12,155775.0,17.13,17.15,17.12,17.12,155775.0
2015-12-08 10:05:00,17.12,17.2,17.11,17.16,104250.0,17.12,17.2,17.11,17.16,104250.0
2015-12-08 10:10:00,17.16,17.16,17.11,17.13,59565.0,17.16,17.16,17.11,17.13,59565.0
2015-12-08 10:15:00,17.13,17.14,17.09,17.1,91080.0,17.13,17.14,17.09,17.1,91080.0
2015-12-08 10:20:00,17.09,17.1,17.03,17.07,240300.0,17.09,17.1,17.03,17.07,240300.0
2015-12-08 10:25:00,17.07,17.08,17.05,17.08,132000.0,17.07,17.08,17.05,17.08,132000.0
2015-12-08 10:30:00,17.07,17.13,17.05,17.13,82650.0,17.07,17.13,17.05,17.13,82650.0
2015-12-08 10:35:00,17.13,17.17,17.12,17.15,78360.0,17.13,17.17,17.12,17.15,78360.0
2015-12-08 10:40:00,17.16,17.19,17.16,17.18,91710.0,17.16,17.19,17.16,17.18,91710.0
2015-12-08 10:45:00,17.18,17.2,17.17,17.19,159135.0,17.18,17.2,17.17,17.19,159135.0
2015-12-08 10:50:00,17.18,17.21,17.17,17.17,128895.0,17.18,17.21,17.17,17.17,128895.0
2015-12-08 10:55:00,17.16,17.19,17.14,17.18,170175.0,17.16,17.19,17.14,17.18,170175.0
2015-12-08 11:00:00,17.19,17.27,17.19,17.27,143790.0,17.19,17.27,17.19,17.27,143790.0
2015-12-08 11:05:00,17.25,17.3,17.25,17.3,117060.0,17.25,17.3,17.25,17.3,117060.0
2015-12-08 11:10:00,17.28,17.29,17.26,17.28,214260.0,17.28,17.29,17.26,17.28,214260.0
2015-12-08 11:15:00,17.28,17.3,17.27,17.29,299895.0,17.28,17.3,17.27,17.29,299895.0
2015-12-08 11:20:00,17.29,17.31,17.25,17.25,97500.0,17.29,17.31,17.25,17.25,97500.0
2015-12-08 11:25:00,17.27,17.28,17.25,17.26,86385.0,17.27,17.28,17.25,17.26,86385.0
2015-12-08 11:30:00,17.24,17.25,17.2,17.2,89205.0,17.24,17.25,17.2,17.2,89205.0
2015-12-08 11:35:00,17.2,17.23,17.2,17.21,214650.0,17.2,17.23,17.2,17.21,214650.0
2015-12-08 11:40:00,17.2,17.23,17.19,17.2,97485.0,17.2,17.23,17.19,17.2,97485.0
2015-12-08 11:45:00,17.21,17.23,17.2,17.21,106065.0,17.21,17.23,17.2,17.21,106065.0
2015-12-08 11:50:00,17.21,17.21,17.19,17.2,107550.0,17.21,17.21,17.19,17.2,107550.0
2015-12-08 11:55:00,17.2,17.23,17.19,17.22,100200.0,17.2,17.23,17.19,17.22,100200.0
2015-12-08 12:00:00,17.22,17.23,17.2,17.2,95850.0,17.22,17.23,17.2,17.2,95850.0
2015-12-08 12:05:00,17.2,17.21,17.19,17.2,44100.0,17.2,17.21,17.19,17.2,44100.0
2015-12-08 12:10:00,17.2,17.2,17.17,17.18,103710.0,17.2,17.2,17.17,17.18,103710.0
2015-12-08 12:15:00,17.17,17.18,17.16,17.18,79875.0,17.17,17.18,17.16,17.18,79875.0
2015-12-08 12:20:00,17.18,17.18,17.16,17.18,62535.0,17.18,17.18,17.16,17.18,62535.0
2015-12-08 12:25:00,17.17,17.19,17.17,17.17,73905.0,17.17,17.19,17.17,17.17,73905.0
2015-12-08 12:30:00,17.17,17.17,17.13,17.13,55500.0,17.17,17.17,17.13,17.13,55500.0
2015-12-08 12:35:00,17.14,17.15,17.13,17.14,123000.0,17.14,17.15,17.13,17.14,123000.0
2015-12-08 12:40:00,17.14,17.16,17.12,17.16,171075.0,17.14,17.16,17.12,17.16,171075.0
2015-12-08 12:45:00,17.17,17.17,17.15,17.16,75075.0,17.17,17.17,17.15,17.16,75075.0
2015-12-08 12:50:00,17.15,17.21,17.15,17.21,51000.0,17.15,17.21,17.15,17.21,51000.0
2015-12-08 12:55:00,17.22,17.23,17.19,17.21,118260.0,17.22,17.23,17.19,17.21,118260.0
2015-12-08 13:00:00,17.21,17.25,17.21,17.24,101100.0,17.21,17.25,17.21,17.24,101100.0
2015-12-08 13:05:00,17.23,17.25,17.2,17.2,303000.0,17.23,17.25,17.2,17.2,303000.0
2015-12-08 13:10:00,17.22,17.22,17.16,17.17,205860.0,17.22,17.22,17.16,17.17,205860.0
2015-12-08 13:15:00,17.17,17.18,17.13,17.14,135090.0,17.17,17.18,17.13,17.14,135090.0
2015-12-08 13:20:00,17.13,17.13,17.1,17.12,311820.0,17.13,17.13,17.1,17.12,311820.0
2015-12-08 13:25:00,17.12,17.16,17.11,17.13,133785.0,17.12,17.16,17.11,17.13,133785.0
2015-12-08 13:30:00,17.14,17.16,17.12,17.13,306225.0,17.14,17.16,17.12,17.13,306225.0
2015-12-08 13:35:00,17.13,17.14,17.11,17.11,120120.0,17.13,17.14,17.11,17.11,120120.0
2015-12-08 13:40:00,17.1,17.13,17.09,17.12,73935.0,17.1,17.13,17.09,17.12,73935.0
2015-12-08 13:45:00,17.12,17.16,17.12,17.14,225585.0,17.12,17.16,17.12,17.14,225585.0
2015-12-08 13:50:00,17.14,17.16,17.13,17.16,208050.0,17.14,17.16,17.13,17.16,208050.0
2015-12-08 13:55:00,17.16,17.17,17.15,17.16,127365.0,17.16,17.17,17.15,17.16,127365.0
2015-12-08 14:00:00,17.17,17.23,17.17,17.23,94695.0,17.17,17.23,17.17,17.23,94695.0
2015-12-08 14:05:00,17.23,17.23,17.21,17.23,25500.0,17.23,17.23,17.21,17.23,25500.0
2015-12-08 14:10:00,17.22,17.25,17.22,17.25,170745.0,17.22,17.25,17.22,17.25,170745.0
2015-12-08 14:15:00,17.24,17.26,17.23,17.26,48000.0,17.24,17.26,17.23,17.26,48000.0
2015-12-08 14:20:00,17.24,17.26,17.21,17.21,61125.0,17.24,17.26,17.21,17.21,61125.0
2015-12-08 14:25:00,17.21,17.24,17.2,17.24,66000.0,17.21,17.24,17.2,17.24,66000.0
2015-12-08 14:30:00,17.24,17.27,17.23,17.25,213435.0,17.24,17.27,17.23,17.25,213435.0
2015-12-08 14:35:00,17.25,17.28,17.24,17.27,187065.0,17.25,17.28,17.24,17.27,187065.0
2015-12-08 14:40:00,17.27,17.28,17.26,17.27,144825.0,17.27,17.28,17.26,17.27,144825.0
2015-12-08 14:45:00,17.27,17.3,17.27,17.28,96540.0,17.27,17.3,17.27,17.28,96540.0
2015-12-08 14:50:00,17.29,17.29,17.27,17.27,82905.0,17.29,17.29,17.27,17.27,82905.0
2015-12-08 14:55:00,17.27,17.28,17.25,17.27,456030.0,17.27,17.28,17.25,17.27,456030.0
2015-12-08 15:00:00,17.26,17.27,17.23,17.25,84360.0,17.26,17.27,17.23,17.25,84360.0
2015-12-08 15:05:00,17.25,17.26,17.25,17.26,55500.0,17.25,17.26,17.25,17.26,55500.0
2015-12-08 15:10:00,17.26,17.27,17.23,17.23,92460.0,17.26,17.27,17.23,17.23,92460.0
2015-12-08 15:15:00,17.24,17.24,17.23,17.23,109290.0,17.24,17.24,17.23,17.23,109290.0
2015-12-08 15:20:00,17.23,17.25,17.21,17.23,94290.0,17.23,17.25,17.21,17.23,94290.0
2015-12-08 15:25:00,17.23,17.23,17.21,17.22,112890.0,17.23,17.23,17.21,17.22,112890.0
2015-12-08 15:30:00,17.21,17.26,17.21,17.26,97920.0,17.21,17.26,17.21,17.26,97920.0
2015-12-08 15:35:00,17.26,17.26,17.23,17.25,93390.0,17.26,17.26,17.23,17.25,93390.0
2015-12-08 15:40:00,17.24,17.26,17.21,17.26,90225.0,17.24,17.26,17.21,17.26,90225.0
2015-12-08 15:45:00,17.26,17.27,17.24,17.26,231375.0,17.26,17.27,17.24,17.26,231375.0
2015-12-08 15:50:00,17.26,17.28,17.26,17.28,205350.0,17.26,17.28,17.26,17.28,205350.0
2015-12-08 15:55:00,17.28,17.28,17.24,17.25,384300.0,17.28,17.28,17.24,17.25,384300.0
2015-12-09 09:30:00,17.12,17.16,17.07,17.15,204690.0,17.12,17.16,17.07,17.15,204690.0
2015-12-09 09:35:00,17.16,17.24,17.13,17.21,73035.0,17.16,17.24,17.13,17.21,73035.0
2015-12-09 09:40:00,17.23,17.23,17.18,17.22,42360.0,17.23,17.23,17.18,17.22,42360.0
2015-12-09 09:45:00,17.22,17.29,17.21,17.28,56145.0,17.22,17.29,17.21,17.28,56145.0
2015-12-09 09:50:00,17.29,17.32,17.27,17.32,156915.0,17.29,17.32,17.27,17.32,156915.0
2015-12-09 09:55:00,17.31,17.36,17.28,17.34,109500.0,17.31,17.36,17.28,17.34,109500.0
2015-12-09 10:00:00,17.34,17.37,17.26,17.32,498795.0,17.34,17.37,17.26,17.32,498795.0
2015-12-09 10:05:00,17.34,17.37,17.33,17.36,148905.0,17.34,17.37,17.33,17.36,148905.0
2015-12-09 10:10:00,17.37,17.48,17.37,17.38,292800.0,17.37,17.48,17.37,17.38,292800.0
2015-12-09 10:15:00,17.38,17.41,17.37,17.39,73515.0,17.38,17.41,17.37,17.39,73515.0
2015-12-09 10:20:00,17.39,17.42,17.37,17.39,93765.0,17.39,17.42,17.37,17.39,93765.0
2015-12-09 10:25:00,17.4,17.42,17.39,17.4,83610.0,17.4,17.42,17.39,17.4,83610.0
2015-12-09 10:30:00,17.4,17.45,17.4,17.45,37500.0,17.4,17.45,17.4,17.45,37500.0
2015-12-09 10:35:00,17.45,17.45,17.42,17.42,106575.0,17.45,17.45,17.42,17.42,106575.0
2015-12-09 10:40:00,17.42,17.46,17.42,17.44,61875.0,17.42,17.46,17.42,17.44,61875.0
2015-12-09 10:45:00,17.44,17.47,17.43,17.43,154710.0,17.44,17.47,17.43,17.43,154710.0
2015-12-09 10:50:00,17.44,17.46,17.43,17.45,65025.0,17.44,17.46,17.43,17.45,65025.0
2015-12-09 10:55:00,17.45,17.46,17.42,17.42,85530.0,17.45,17.46,17.42,17.42,85530.0
2015-12-09 11:00:00,17.42,17.43,17.39,17.41,97005.0,17.42,17.43,17.39,17.41,97005.0
2015-12-09 11:05:00,17.4,17.42,17.39,17.4,52500.0,17.4,17.42,17.39,17.4,52500.0
2015-12-09 11:10:00,17.41,17.44,17.4,17.44,95460.0,17.41,17.44,17.4,17.44,95460.0
2015-12-09 11:15:00,17.43,17.43,17.35,17.35,54495.0,17.43,17.43,17.35,17.35,54495.0
2015-12-09 11:20:00,17.34,17.34,17.33,17.34,56700.0,17.34,17.34,17.33,17.34,56700.0
2015-12-09 11:25:00,17.33,17.36,17.33,17.36,71880.0,17.33,17.36,17.33,17.36,71880.0
2015-12-09 11:30:00,17.36,17.36,17.33,17.34,57060.0,17.36,17.36,17.33,17.34,57060.0
2015-12-09 11:35:00,17.33,17.34,17.32,17.34,61560.0,17.33,17.34,17.32,17.34,61560.0
2015-12-09 11:40:00,17.34,17.35,17.31,17.32,127725.0,17.34,17.35,17.31,17.32,127725.0
2015-12-09 11:45:00,17.33,17.33,17.3,17.3,69555.0,17.33,17.33,17.3,17.3,69555.0
2015-12-09 11:50:00,17.3,17.33,17.3,17.31,57270.0,17.3,17.33,17.3,17.31,57270.0
2015-12-09 11:55:00,17.31,17.31,17.28,17.29,134925.0,17.31,17.31,17.28,17.29,134925.0
2015-12-09 12:00:00,17.29,17.33,17.28,17.33,51000.0,17.29,17.33,17.28,17.33,51000.0
2015-12-09 12:05:00,17.32,17.33,17.3,17.33,48000.0,17.32,17.33,17.3,17.33,48000.0
2015-12-09 12:10:00,17.34,17.34,17.29,17.29,78705.0,17.34,17.34,17.29,17.29,78705.0
2015-12-09 12:15:00,17.31,17.31,17.28,17.28,81840.0,17.31,17.31,17.28,17.28,81840.0
2015-12-09 12:20:00,17.28,17.28,17.25,17.26,79260.0,17.28,17.28,17.25,17.26,79260.0
2015-12-09 12:25:00,17.25,17.26,17.21,17.23,55815.0,17.25,17.26,17.21,17.23,55815.0
2015-12-09 12:30:00,17.2,17.21,17.19,17.2,39525.0,17.2,17.21,17.19,17.2,39525.0
2015-12-09 12:35:00,17.18,17.2,17.17,17.18,82350.0,17.18,17.2,17.17,17.18,82350.0
2015-12-09 12:40:00,17.17,17.18,17.15,17.18,147000.0,17.17,17.18,17.15,17.18,147000.0
2015-12-09 12:45:00,17.18,17.21,17.16,17.2,49875.0,17.18,17.21,17.16,17.2,49875.0
2015-12-09 12:50:00,17.21,17.21,17.18,17.18,77085.0,17.21,17.21,17.18,17.18,77085.0
2015-12-09 12:55:00,17.19,17.2,17.16,17.18,245745.0,17.19,17.2,17.16,17.18,245745.0
2015-12-09 13:00:00,17.18,17.21,17.17,17.18,118590.0,17.18,17.21,17.17,17.18,118590.0
2015-12-09 13:05:00,17.19,17.19,17.15,17.18,49860.0,17.19,17.19,17.15,17.18,49860.0
2015-12-09 13:10:00,17.2,17.23,17.19,17.23,36000.0,17.2,17.23,17.19,17.23,36000.0
2015-12-09 13:15:00,17.22,17.24,17.2,17.23,513105.0,17.22,17.24,17.2,17.23,513105.0
2015-12-09 13:20:00,17.22,17.24,17.2,17.23,357540.0,17.22,17.24,17.2,17.23,357540.0
2015-12-09 13:25:00,17.21,17.24,17.21,17.21,232350.0,17.21,17.24,17.21,17.21,232350.0
2015-12-09 13:30:00,17.19,17.2,17.17,17.18,37875.0,17.19,17.2,17.17,17.18,37875.0
2015-12-09 13:35:00,17.19,17.19,17.15,17.15,24000.0,17.19,17.19,17.15,17.15,24000.0
2015-12-09 13:40:00,17.15,17.17,17.14,17.14,41250.0,17.15,17.17,17.14,17.14,41250.0
2015-12-09 13:45:00,17.14,17.18,17.13,17.18,82905.0,17.14,17.18,17.13,17.18,82905.0
2015-12-09 13:50:00,17.18,17.2,17.17,17.18,100245.0,17.18,17.2,17.17,17.18,100245.0
2015-12-09 13:55:00,17.18,17.19,17.15,17.15,31935.0,17.18,17.19,17.15,17.15,31935.0
2015-12-09 14:00:00,17.17,17.18,17.15,17.18,66690.0,17.17,17.18,17.15,17.18,66690.0
2015-12-09 14:05:00,17.17,17.2,17.17,17.2,48615.0,17.17,17.2,17.17,17.2,48615.0
2015-12-09 14:10:00,17.2,17.2,17.18,17.18,34500.0,17.2,17.2,17.18,17.18,34500.0
2015-12-09 14:15:00,17.2,17.2,17.16,17.16,48000.0,17.2,17.2,17.16,17.16,48000.0
2015-12-09 14:20:00,17.17,17.19,17.15,17.18,266655.0,17.17,17.19,17.15,17.18,266655.0
2015-12-09 14:25:00,17.18,17.19,17.16,17.16,267285.0,17.18,17.19,17.16,17.16,267285.0
2015-12-09 14:30:00,17.16,17.17,17.12,17.12,107445.0,17.16,17.17,17.12,17.12,107445.0
2015-12-09 14:35:00,17.12,17.15,17.11,17.13,274320.0,17.12,17.15,17.11,17.13,274320.0
2015-12-09 14:40:00,17.11,17.12,17.1,17.11,176295.0,17.11,17.12,17.1,17.11,176295.0
2015-12-09 14:45:00,17.1,17.1,17.07,17.08,58875.0,17.1,17.1,17.07,17.08,58875.0
2015-12-09 14:50:00,17.07,17.08,17.06,17.08,41250.0,17.07,17.08,17.06,17.08,41250.0
2015-12-09 14:55:00,17.08,17.1,17.08,17.1,272790.0,17.08,17.1,17.08,17.1,272790.0
2015-12-09 15:00:00,17.1,17.13,17.09,17.13,72510.0,17.1,17.13,17.09,17.13,72510.0
2015-12-09 15:05:00,17.11,17.14,17.11,17.13,96045.0,17.11,17.14,17.11,17.13,96045.0
2015-12-09 15:10:00,17.15,17.16,17.12,17.15,822705.0,17.15,17.16,17.12,17.15,822705.0
2015-12-09 15:15:00,17.16,17.17,17.15,17.16,183225.0,17.16,17.17,17.15,17.16,183225.0
2015-12-09 15:20:00,17.16,17.21,17.15,17.2,150165.0,17.16,17.21,17.15,17.2,150165.0
2015-12-09 15:25:00,17.19,17.21,17.18,17.2,83055.0,17.19,17.21,17.18,17.2,83055.0
2015-12-09 15:30:00,17.2,17.22,17.19,17.2,381165.0,17.2,17.22,17.19,17.2,381165.0
2015-12-09 15:35:00,17.19,17.2,17.16,17.18,214785.0,17.19,17.2,17.16,17.18,214785.0
2015-12-09 15:40:00,17.2,17.2,17.16,17.18,275565.0,17.2,17.2,17.16,17.18,275565.0
2015-12-09 15:45:00,17.17,17.18,17.15,17.17,317955.0,17.17,17.18,17.15,17.17,317955.0
2015-12-09 15:50:00,17.14,17.16,17.14,17.15,138255.0,17.14,17.16,17.14,17.15,138255.0
2015-12-09 15:55:00,17.15,17.19,17.15,17.18,584235.0,17.15,17.19,17.15,17.18,584235.0
2015-12-10 09:30:00,17.16,17.16,17.07,17.08,132645.0,17.16,17.16,17.07,17.08,132645.0
2015-12-10 09:35:00,17.1,17.2,17.1,17.19,37500.0,17.1,17.2,17.1,17.19,37500.0
2015-12-10 09:40:00,17.19,17.2,17.15,17.2,28770.0,17.19,17.2,17.15,17.2,28770.0
2015-12-10 09:45:00,17.19,17.26,17.19,17.22,85845.0,17.19,17.26,17.19,17.22,85845.0
2015-12-10 09:50:00,17.23,17.23,17.16,17.17,52500.0,17.23,17.23,17.16,17.17,52500.0
2015-12-10 09:55:00,17.13,17.16,17.12,17.15,27945.0,17.13,17.16,17.12,17.15,27945.0
2015-12-10 10:00:00,17.15,17.22,17.15,17.17,96450.0,17.15,17.22,17.15,17.17,96450.0
2015-12-10 10:05:00,17.17,17.18,17.16,17.17,27195.0,17.17,17.18,17.16,17.17,27195.0
2015-12-10 10:10:00,17.17,17.17,17.07,17.09,470190.0,17.17,17.17,17.07,17.09,470190.0
2015-12-10 10:15:00,17.08,17.11,17.08,17.1,47655.0,17.08,17.11,17.08,17.1,47655.0
2015-12-10 10:20:00,17.12,17.15,17.11,17.12,176880.0,17.12,17.15,17.11,17.12,176880.0
2015-12-10 10:25:00,17.15,17.16,17.14,17.14,85950.0,17.15,17.16,17.14,17.14,85950.0
2015-12-10 10:30:00,17.13,17.15,17.13,17.13,21000.0,17.13,17.15,17.13,17.13,21000.0
2015-12-10 10:35:00,17.13,17.17,17.12,17.17,90600.0,17.13,17.17,17.12,17.17,90600.0
2015-12-10 10:40:00,17.16,17.2,17.16,17.2,119415.0,17.16,17.2,17.16,17.2,119415.0
2015-12-10 10:45:00,17.19,17.2,17.16,17.2,64575.0,17.19,17.2,17.16,17.2,64575.0
2015-12-10 10:50:00,17.19,17.19,17.14,17.14,51285.0,17.19,17.19,17.14,17.14,51285.0
2015-12-10 10:55:00,17.15,17.15,17.11,17.11,257025.0,17.15,17.15,17.11,17.11,257025.0
2015-12-10 11:00:00,17.1,17.14,17.1,17.14,50250.0,17.1,17.14,17.1,17.14,50250.0
2015-12-10 11:05:00,17.16,17.16,17.1,17.1,123450.0,17.16,17.16,17.1,17.1,123450.0
2015-12-10 11:10:00,17.11,17.14,17.1,17.13,40290.0,17.11,17.14,17.1,17.13,40290.0
2015-12-10 11:15:00,17.14,17.2,17.14,17.2,33420.0,17.14,17.2,17.14,17.2,33420.0
2015-12-10 11:20:00,17.2,17.24,17.2,17.22,33450.0,17.2,17.24,17.2,17.22,33450.0
2015-12-10 11:25:00,17.21,17.22,17.18,17.2,288855.0,17.21,17.22,17.18,17.2,288855.0
2015-12-10 11:30:00,17.19,17.2,17.17,17.18,9105.0,17.19,17.2,17.17,17.18,9105.0
2015-12-10 11:35:00,17.18,17.19,17.16,17.16,29895.0,17.18,17.19,17.16,17.16,29895.0
2015-12-10 11:40:00,17.16,17.17,17.13,17.13,69945.0,17.16,17.17,17.13,17.13,69945.0
2015-12-10 11:45:00,17.13,17.15,17.12,17.15,37095.0,17.13,17.15,17.12,17.15,37095.0
2015-12-10 11:50:00,17.14,17.15,17.13,17.15,15000.0,17.14,17.15,17.13,17.15,15000.0
2015-12-10 11:55:00,17.14,17.14,17.13,17.14,110385.0,17.14,17.14,17.13,17.14,110385.0
2015-12-10 12:00:00,17.15,17.17,17.14,17.15,49875.0,17.15,17.17,17.14,17.15,49875.0
2015-12-10 12:05:00,17.17,17.17,17.14,17.14,39000.0,17.17,17.17,17.14,17.14,39000.0
2015-12-10 12:10:00,17.13,17.14,17.12,17.13,93090.0,17.13,17.14,17.12,17.13,93090.0
2015-12-10 12:15:00,17.12,17.15,17.12,17.12,428700.0,17.12,17.15,17.12,17.12,428700.0
2015-12-10 12:20:00,17.14,17.16,17.12,17.14,140625.0,17.14,17.16,17.12,17.14,140625.0
2015-12-10 12:25:00,17.14,17.2,17.14,17.17,336555.0,17.14,17.2,17.14,17.17,336555.0
2015-12-10 12:30:00,17.18,17.19,17.18,17.18,24000.0,17.18,17.19,17.18,17.18,24000.0
2015-12-10 12:35:00,17.16,17.2,17.16,17.18,177120.0,17.16,17.2,17.16,17.18,177120.0
2015-12-10 12:40:00,17.19,17.22,17.17,17.21,93375.0,17.19,17.22,17.17,17.21,93375.0
2015-12-10 12:45:00,17.22,17.22,17.21,17.22,26385.0,17.22,17.22,17.21,17.22,26385.0
2015-12-10 12:50:00,17.23,17.24,17.2,17.23,65400.0,17.23,17.24,17.2,17.23,65400.0
2015-12-10 12:55:00,17.23,17.28,17.23,17.27,75000.0,17.23,17.28,17.23,17.27,75000.0
2015-12-10 13:00:00,17.27,17.31,17.26,17.3,56265.0,17.27,17.31,17.26,17.3,56265.0
2015-12-10 13:05:00,17.3,17.32,17.29,17.31,152385.0,17.3,17.32,17.29,17.31,152385.0
2015-12-10 13:10:00,17.32,17.32,17.27,17.29,96090.0,17.32,17.32,17.27,17.29,96090.0
2015-12-10 13:15:00,17.28,17.32,17.28,17.31,199395.0,17.28,17.32,17.28,17.31,199395.0
2015-12-10 13:20:00,17.31,17.33,17.29,17.29,34500.0,17.31,17.33,17.29,17.29,34500.0
2015-12-10 13:25:00,17.29,17.29,17.25,17.25,42000.0,17.29,17.29,17.25,17.25,42000.0
2015-12-10 13:30:00,17.25,17.27,17.25,17.25,70500.0,17.25,17.27,17.25,17.25,70500.0
2015-12-10 13:35:00,17.25,17.25,17.24,17.25,96015.0,17.25,17.25,17.24,17.25,96015.0
2015-12-10 13:40:00,17.25,17.26,17.24,17.24,13500.0,17.25,17.26,17.24,17.24,13500.0
2015-12-10 13:45:00,17.23,17.25,17.22,17.23,144195.0,17.23,17.25,17.22,17.23,144195.0
2015-12-10 13:50:00,17.22,17.22,17.22,17.22,19890.0,17.22,17.22,17.22,17.22,19890.0
2015-12-10 13:55:00,17.23,17.24,17.22,17.22,44985.0,17.23,17.24,17.22,17.22,44985.0
2015-12-10 14:00:00,17.21,17.24,17.2,17.24,110595.0,17.21,17.24,17.2,17.24,110595.0
2015-12-10 14:05:00,17.26,17.26,17.24,17.25,51000.0,17.26,17.26,17.24,17.25,51000.0
2015-12-10 14:10:00,17.24,17.24,17.21,17.21,70350.0,17.24,17.24,17.21,17.21,70350.0
2015-12-10 14:15:00,17.21,17.21,17.19,17.19,429390.0,17.21,17.21,17.19,17.19,429390.0
2015-12-10 14:20:00,17.18,17.2,17.17,17.19,92895.0,17.18,17.2,17.17,17.19,92895.0
2015-12-10 14:25:00,17.19,17.2,17.18,17.2,210435.0,17.19,17.2,17.18,17.2,210435.0
2015-12-10 14:30:00,17.2,17.2,17.18,17.18,103710.0,17.2,17.2,17.18,17.18,103710.0
2015-12-10 14:35:00,17.19,17.2,17.19,17.2,45705.0,17.19,17.2,17.19,17.2,45705.0
2015-12-10 14:40:00,17.2,17.22,17.19,17.22,133650.0,17.2,17.22,17.19,17.22,133650.0
2015-12-10 14:45:00,17.23,17.23,17.2,17.2,72480.0,17.23,17.23,17.2,17.2,72480.0
2015-12-10 14:50:00,17.2,17.21,17.19,17.2,95415.0,17.2,17.21,17.19,17.2,95415.0
2015-12-10 14:55:00,17.2,17.22,17.19,17.2,67500.0,17.2,17.22,17.19,17.2,67500.0
2015-12-10 15:00:00,17.21,17.21,17.16,17.16,45345.0,17.21,17.21,17.16,17.16,45345.0
2015-12-10 15:05:00,17.16,17.16,17.13,17.14,134460.0,17.16,17.16,17.13,17.14,134460.0
2015-12-10 15:10:00,17.14,17.15,17.13,17.13,88635.0,17.14,17.15,17.13,17.13,88635.0
2015-12-10 15:15:00,17.14,17.15,17.11,17.12,57840.0,17.14,17.15,17.11,17.12,57840.0
2015-12-10 15:20:00,17.11,17.13,17.1,17.1,319560.0,17.11,17.13,17.1,17.1,319560.0
2015-12-10 15:25:00,17.1,17.1,17.09,17.1,195240.0,17.1,17.1,17.09,17.1,195240.0
2015-12-10 15:30:00,17.11,17.12,17.1,17.12,69075.0,17.11,17.12,17.1,17.12,69075.0
2015-12-10 15:35:00,17.13,17.13,17.12,17.12,47010.0,17.13,17.13,17.12,17.12,47010.0
2015-12-10 15:40:00,17.13,17.14,17.13,17.13,108000.0,17.13,17.14,17.13,17.13,108000.0
2015-12-10 15:45:00,17.14,17.14,17.1,17.12,108600.0,17.14,17.14,17.1,17.12,108600.0
2015-12-10 15:50:00,17.12,17.12,17.09,17.1,108840.0,17.12,17.12,17.09,17.1,108840.0
2015-12-10 15:55:00,17.1,17.13,17.09,17.1,518640.0,17.1,17.13,17.09,17.1,518640.0
2015-12-11 09:30:00,16.89,16.99,16.83,16.97,293460.0,16.89,16.99,16.83,16.97,293460.0
2015-12-11 09:35:00,16.94,17.0,16.94,16.96,152100.0,16.94,17.0,16.94,16.96,152100.0
2015-12-11 09:40:00,16.96,17.01,16.95,16.96,216975.0,16.96,17.01,16.95,16.96,216975.0
2015-12-11 09:45:00,16.95,16.97,16.93,16.96,56505.0,16.95,16.97,16.93,16.96,56505.0
2015-12-11 09:50:00,16.94,16.95,16.91,16.93,132855.0,16.94,16.95,16.91,16.93,132855.0
2015-12-11 09:55:00,16.94,16.95,16.93,16.95,57375.0,16.94,16.95,16.93,16.95,57375.0
2015-12-11 10:00:00,16.94,16.99,16.92,16.99,62475.0,16.94,16.99,16.92,16.99,62475.0
2015-12-11 10:05:00,17.01,17.02,16.97,16.97,51750.0,17.01,17.02,16.97,16.97,51750.0
2015-12-11 10:10:00,16.97,16.99,16.94,16.96,69750.0,16.97,16.99,16.94,16.96,69750.0
2015-12-11 10:15:00,16.98,16.98,16.94,16.95,68820.0,16.98,16.98,16.94,16.95,68820.0
2015-12-11 10:20:00,16.95,16.97,16.93,16.96,343440.0,16.95,16.97,16.93,16.96,343440.0
2015-12-11 10:25:00,16.95,17.0,16.94,16.98,40890.0,16.95,17.0,16.94,16.98,40890.0
2015-12-11 10:30:00,16.99,17.01,16.97,16.97,40500.0,16.99,17.01,16.97,16.97,40500.0
2015-12-11 10:35:00,16.97,16.97,16.94,16.94,45000.0,16.97,16.97,16.94,16.94,45000.0
2015-12-11 10:40:00,16.95,16.98,16.94,16.94,345225.0,16.95,16.98,16.94,16.94,345225.0
2015-12-11 10:45:00,16.95,16.97,16.94,16.95,216195.0,16.95,16.97,16.94,16.95,216195.0
2015-12-11 10:50:00,16.95,16.96,16.93,16.94,193230.0,16.95,16.96,16.93,16.94,193230.0
2015-12-11 10:55:00,16.93,16.93,16.9,16.9,54000.0,16.93,16.93,16.9,16.9,54000.0
2015-12-11 11:00:00,16.91,16.92,16.87,16.87,129810.0,16.91,16.92,16.87,16.87,129810.0
2015-12-11 11:05:00,16.87,16.88,16.86,16.86,402105.0,16.87,16.88,16.86,16.86,402105.0
2015-12-11 11:10:00,16.86,16.86,16.84,16.86,57000.0,16.86,16.86,16.84,16.86,57000.0
2015-12-11 11:15:00,16.86,16.89,16.85,16.88,52395.0,16.86,16.89,16.85,16.88,52395.0
2015-12-11 11:20:00,16.88,16.94,16.87,16.92,130320.0,16.88,16.94,16.87,16.92,130320.0
2015-12-11 11:25:00,16.9,16.92,16.86,16.86,154410.0,16.9,16.92,16.86,16.86,154410.0
2015-12-11 11:30:00,16.87,16.89,16.83,16.84,369435.0,16.87,16.89,16.83,16.84,369435.0
2015-12-11 11:35:00,16.83,16.84,16.8,16.82,304335.0,16.83,16.84,16.8,16.82,304335.0
2015-12-11 11:40:00,16.82,16.85,16.82,16.83,199485.0,16.82,16.85,16.82,16.83,199485.0
2015-12-11 11:45:00,16.83,16.84,16.81,16.83,225945.0,16.83,16.84,16.81,16.83,225945.0
2015-12-11 11:50:00,16.82,16.85,16.81,16.84,94050.0,16.82,16.85,16.81,16.84,94050.0
2015-12-11 11:55:00,16.84,16.84,16.81,16.82,72150.0,16.84,16.84,16.81,16.82,72150.0
2015-12-11 12:00:00,16.83,16.83,16.8,16.8,69315.0,16.83,16.83,16.8,16.8,69315.0
2015-12-11 12:05:00,16.81,16.82,16.78,16.8,185100.0,16.81,16.82,16.78,16.8,185100.0
2015-12-11 12:10:00,16.79,16.8,16.78,16.78,139920.0,16.79,16.8,16.78,16.78,139920.0
2015-12-11 12:15:00,16.78,16.78,16.73,16.73,81510.0,16.78,16.78,16.73,16.73,81510.0
2015-12-11 12:20:00,16.75,16.75,16.69,16.69,130860.0,16.75,16.75,16.69,16.69,130860.0
2015-12-11 12:25:00,16.69,16.71,16.67,16.68,310215.0,16.69,16.71,16.67,16.68,310215.0
2015-12-11 12:30:00,16.7,16.72,16.68,16.7,153825.0,16.7,16.72,16.68,16.7,153825.0
2015-12-11 12:35:00,16.7,16.7,16.68,16.68,29430.0,16.7,16.7,16.68,16.68,29430.0
2015-12-11 12:40:00,16.68,16.7,16.68,16.7,30330.0,16.68,16.7,16.68,16.7,30330.0
2015-12-11 12:45:00,16.69,16.7,16.68,16.69,34500.0,16.69,16.7,16.68,16.69,34500.0
2015-12-11 12:50:00,16.68,16.7,16.67,16.67,40845.0,16.68,16.7,16.67,16.67,40845.0
2015-12-11 12:55:00,16.68,16.71,16.67,16.71,62955.0,16.68,16.71,16.67,16.71,62955.0
2015-12-11 13:00:00,16.72,16.74,16.72,16.73,26220.0,16.72,16.74,16.72,16.73,26220.0
2015-12-11 13:05:00,16.75,16.75,16.74,16.75,22305.0,16.75,16.75,16.74,16.75,22305.0
2015-12-11 13:10:00,16.77,16.77,16.75,16.75,50880.0,16.77,16.77,16.75,16.75,50880.0
2015-12-11 13:15:00,16.75,16.77,16.72,16.77,67500.0,16.75,16.77,16.72,16.77,67500.0
2015-12-11 13:20:00,16.76,16.77,16.73,16.73,200190.0,16.76,16.77,16.73,16.73,200190.0
2015-12-11 13:25:00,16.72,16.73,16.7,16.71,34500.0,16.72,16.73,16.7,16.71,34500.0
2015-12-11 13:30:00,16.7,16.7,16.68,16.69,48750.0,16.7,16.7,16.68,16.69,48750.0
2015-12-11 13:35:00,16.69,16.7,16.68,16.69,43620.0,16.69,16.7,16.68,16.69,43620.0
2015-12-11 13:40:00,16.69,16.7,16.67,16.68,91545.0,16.69,16.7,16.67,16.68,91545.0
2015-12-11 13:45:00,16.69,16.71,16.68,16.69,51495.0,16.69,16.71,16.68,16.69,51495.0
2015-12-11 13:50:00,16.69,16.7,16.69,16.7,78315.0,16.69,16.7,16.69,16.7,78315.0
2015-12-11 13:55:00,16.7,16.71,16.69,16.71,24000.0,16.7,16.71,16.69,16.71,24000.0
2015-12-11 14:00:00,16.72,16.74,16.71,16.73,79500.0,16.72,16.74,16.71,16.73,79500.0
2015-12-11 14:05:00,16.73,16.76,16.73,16.74,55500.0,16.73,16.76,16.73,16.74,55500.0
2015-12-11 14:10:00,16.75,16.76,16.73,16.75,57315.0,16.75,16.76,16.73,16.75,57315.0
2015-12-11 14:15:00,16.75,16.77,16.75,16.76,61755.0,16.75,16.77,16.75,16.76,61755.0
2015-12-11 14:20:00,16.76,16.76,16.72,16.72,60000.0,16.76,16.76,16.72,16.72,60000.0
2015-12-11 14:25:00,16.72,16.73,16.71,16.71,95145.0,16.72,16.73,16.71,16.71,95145.0
2015-12-11 14:30:00,16.71,16.72,16.69,16.71,85500.0,16.71,16.72,16.69,16.71,85500.0
2015-12-11 14:35:00,16.72,16.73,16.71,16.73,51000.0,16.72,16.73,16.71,16.73,51000.0
2015-12-11 14:40:00,16.73,16.74,16.71,16.74,54000.0,16.73,16.74,16.71,16.74,54000.0
2015-12-11 14:45:00,16.72,16.72,16.7,16.72,74250.0,16.72,16.72,16.7,16.72,74250.0
2015-12-11 14:50:00,16.72,16.74,16.7,16.7,121215.0,16.72,16.74,16.7,16.7,121215.0
2015-12-11 14:55:00,16.7,16.7,16.68,16.68,103950.0,16.7,16.7,16.68,16.68,103950.0
2015-12-11 15:00:00,16.68,16.69,16.66,16.69,331155.0,16.68,16.69,16.66,16.69,331155.0
2015-12-11 15:05:00,16.68,16.69,16.63,16.63,116670.0,16.68,16.69,16.63,16.63,116670.0
2015-12-11 15:10:00,16.63,16.67,16.63,16.67,139455.0,16.63,16.67,16.63,16.67,139455.0
2015-12-11 15:15:00,16.66,16.67,16.61,16.61,178710.0,16.66,16.67,16.61,16.61,178710.0
2015-12-11 15:20:00,16.62,16.62,16.56,16.57,187050.0,16.62,16.62,16.56,16.57,187050.0
2015-12-11 15:25:00,16.56,16.59,16.56,16.59,156285.0,16.56,16.59,16.56,16.59,156285.0
2015-12-11 15:30:00,16.58,16.62,16.58,16.61,380865.0,16.58,16.62,16.58,16.61,380865.0
2015-12-11 15:35:00,16.6,16.63,16.59,16.6,211515.0,16.6,16.63,16.59,16.6,211515.0
2015-12-11 15:40:00,16.6,16.6,16.56,16.57,268110.0,16.6,16.6,16.56,16.57,268110.0
2015-12-11 15:45:00,16.58,16.6,16.57,16.6,340155.0,16.58,16.6,16.57,16.6,340155.0
2015-12-11 15:50:00,16.59,16.62,16.59,16.6,513270.0,16.59,16.62,16.59,16.6,513270.0
2015-12-11 15:55:00,16.6,16.61,16.58,16.6,602910.0,16.6,16.61,16.58,16.6,602910.0
2015-12-14 09:30:00,16.64,16.67,16.6,16.67,224955.0,16.64,16.67,16.6,16.67,224955.0
2015-12-14 09:35:00,16.66,16.71,16.66,16.7,77220.0,16.66,16.71,16.66,16.7,77220.0
2015-12-14 09:40:00,16.69,16.7,16.63,16.68,177645.0,16.69,16.7,16.63,16.68,177645.0
2015-12-14 09:45:00,16.67,16.77,16.67,16.75,136815.0,16.67,16.77,16.67,16.75,136815.0
2015-12-14 09:50:00,16.76,16.77,16.66,16.66,168015.0,16.76,16.77,16.66,16.66,168015.0
2015-12-14 09:55:00,16.68,16.68,16.6,16.61,60900.0,16.68,16.68,16.6,16.61,60900.0
2015-12-14 10:00:00,16.61,16.65,16.6,16.63,109740.0,16.61,16.65,16.6,16.63,109740.0
2015-12-14 10:05:00,16.64,16.73,16.64,16.7,85545.0,16.64,16.73,16.64,16.7,85545.0
2015-12-14 10:10:00,16.69,16.69,16.61,16.65,101085.0,16.69,16.69,16.61,16.65,101085.0
2015-12-14 10:15:00,16.64,16.76,16.62,16.65,113520.0,16.64,16.76,16.62,16.65,113520.0
2015-12-14 10:20:00,16.64,16.64,16.6,16.6,89535.0,16.64,16.64,16.6,16.6,89535.0
2015-12-14 10:25:00,16.62,16.62,16.56,16.56,128235.0,16.62,16.62,16.56,16.56,128235.0
2015-12-14 10:30:00,16.57,16.61,16.54,16.6,185355.0,16.57,16.61,16.54,16.6,185355.0
2015-12-14 10:35:00,16.61,16.66,16.6,16.66,163785.0,16.61,16.66,16.6,16.66,163785.0
2015-12-14 10:40:00,16.65,16.66,16.61,16.63,40560.0,16.65,16.66,16.61,16.63,40560.0
2015-12-14 10:45:00,16.63,16.64,16.59,16.59,97875.0,16.63,16.64,16.59,16.59,97875.0
2015-12-14 10:50:00,16.6,16.6,16.58,16.58,60000.0,16.6,16.6,16.58,16.58,60000.0
2015-12-14 10:55:00,16.59,16.62,16.58,16.59,193335.0,16.59,16.62,16.58,16.59,193335.0
2015-12-14 11:00:00,16.59,16.62,16.58,16.62,73500.0,16.59,16.62,16.58,16.62,73500.0
2015-12-14 11:05:00,16.59,16.62,16.59,16.61,54525.0,16.59,16.62,16.59,16.61,54525.0
2015-12-14 11:10:00,16.6,16.61,16.55,16.57,113100.0,16.6,16.61,16.55,16.57,113100.0
2015-12-14 11:15:00,16.59,16.59,16.54,16.56,85110.0,16.59,16.59,16.54,16.56,85110.0
2015-12-14 11:20:00,16.57,16.58,16.55,16.57,75600.0,16.57,16.58,16.55,16.57,75600.0
2015-12-14 11:25:00,16.57,16.58,16.55,16.58,33000.0,16.57,16.58,16.55,16.58,33000.0
2015-12-14 11:30:00,16.57,16.57,16.5,16.5,167505.0,16.57,16.57,16.5,16.5,167505.0
2015-12-14 11:35:00,16.49,16.51,16.46,16.49,247320.0,16.49,16.51,16.46,16.49,247320.0
2015-12-14 11:40:00,16.49,16.51,16.47,16.51,58500.0,16.49,16.51,16.47,16.51,58500.0
2015-12-14 11:45:00,16.53,16.53,16.5,16.52,36000.0,16.53,16.53,16.5,16.52,36000.0
2015-12-14 11:50:00,16.51,16.57,16.51,16.57,288360.0,16.51,16.57,16.51,16.57,288360.0
2015-12-14 11:55:00,16.57,16.6,16.56,16.58,153180.0,16.57,16.6,16.56,16.58,153180.0
2015-12-14 12:00:00,16.59,16.59,16.56,16.56,88890.0,16.59,16.59,16.56,16.56,88890.0
2015-12-14 12:05:00,16.57,16.61,16.56,16.59,89940.0,16.57,16.61,16.56,16.59,89940.0
2015-12-14 12:10:00,16.61,16.62,16.59,16.6,38880.0,16.61,16.62,16.59,16.6,38880.0
2015-12-14 12:15:00,16.61,16.65,16.61,16.65,215160.0,16.61,16.65,16.61,16.65,215160.0
2015-12-14 12:20:00,16.64,16.66,16.61,16.66,56115.0,16.64,16.66,16.61,16.66,56115.0
2015-12-14 12:25:00,16.66,16.68,16.65,16.65,72000.0,16.66,16.68,16.65,16.65,72000.0
2015-12-14 12:30:00,16.65,16.69,16.65,16.67,216195.0,16.65,16.69,16.65,16.67,216195.0
2015-12-14 12:35:00,16.68,16.69,16.68,16.68,27000.0,16.68,16.69,16.68,16.68,27000.0
2015-12-14 12:40:00,16.67,16.69,16.64,16.66,301965.0,16.67,16.69,16.64,16.66,301965.0
2015-12-14 12:45:00,16.66,16.68,16.65,16.65,53700.0,16.66,16.68,16.65,16.65,53700.0
2015-12-14 12:50:00,16.65,16.69,16.65,16.69,166965.0,16.65,16.69,16.65,16.69,166965.0
2015-12-14 12:55:00,16.69,16.73,16.68,16.73,80760.0,16.69,16.73,16.68,16.73,80760.0
2015-12-14 13:00:00,16.72,16.75,16.69,16.69,114645.0,16.72,16.75,16.69,16.69,114645.0
2015-12-14 13:05:00,16.71,16.72,16.69,16.7,205905.0,16.71,16.72,16.69,16.7,205905.0
2015-12-14 13:10:00,16.69,16.7,16.67,16.67,50775.0,16.69,16.7,16.67,16.67,50775.0
2015-12-14 13:15:00,16.67,16.67,16.65,16.65,58500.0,16.67,16.67,16.65,16.65,58500.0
2015-12-14 13:20:00,16.64,16.65,16.64,16.64,49470.0,16.64,16.65,16.64,16.64,49470.0
2015-12-14 13:25:00,16.64,16.65,16.63,16.63,207150.0,16.64,16.65,16.63,16.63,207150.0
2015-12-14 13:30:00,16.64,16.67,16.63,16.65,363750.0,16.64,16.67,16.63,16.65,363750.0
2015-12-14 13:35:00,16.65,16.66,16.63,16.64,281220.0,16.65,16.66,16.63,16.64,281220.0
2015-12-14 13:40:00,16.64,16.64,16.62,16.62,124920.0,16.64,16.64,16.62,16.62,124920.0
2015-12-14 13:45:00,16.62,16.64,16.6,16.64,87285.0,16.62,16.64,16.6,16.64,87285.0
2015-12-14 13:50:00,16.63,16.67,16.63,16.67,204075.0,16.63,16.67,16.63,16.67,204075.0
2015-12-14 13:55:00,16.67,16.68,16.67,16.68,125550.0,16.67,16.68,16.67,16.68,125550.0
2015-12-14 14:00:00,16.68,16.68,16.65,16.66,183555.0,16.68,16.68,16.65,16.66,183555.0
2015-12-14 14:05:00,16.66,16.7,16.66,16.68,85740.0,16.66,16.7,16.66,16.68,85740.0
2015-12-14 14:10:00,16.69,16.71,16.67,16.69,79710.0,16.69,16.71,16.67,16.69,79710.0
2015-12-14 14:15:00,16.68,16.72,16.68,16.7,70530.0,16.68,16.72,16.68,16.7,70530.0
2015-12-14 14:20:00,16.7,16.71,16.69,16.69,66990.0,16.7,16.71,16.69,16.69,66990.0
2015-12-14 14:25:00,16.68,16.69,16.66,16.66,81810.0,16.68,16.69,16.66,16.66,81810.0
2015-12-14 14:30:00,16.66,16.67,16.63,16.66,200370.0,16.66,16.67,16.63,16.66,200370.0
2015-12-14 14:35:00,16.65,16.68,16.65,16.68,57360.0,16.65,16.68,16.65,16.68,57360.0
2015-12-14 14:40:00,16.69,16.72,16.69,16.71,155055.0,16.69,16.72,16.69,16.71,155055.0
2015-12-14 14:45:00,16.71,16.75,16.7,16.75,61485.0,16.71,16.75,16.7,16.75,61485.0
2015-12-14 14:50:00,16.76,16.82,16.75,16.79,136365.0,16.76,16.82,16.75,16.79,136365.0
2015-12-14 14:55:00,16.8,16.81,16.78,16.78,288780.0,16.8,16.81,16.78,16.78,288780.0
2015-12-14 15:00:00,16.78,16.78,16.73,16.74,234390.0,16.78,16.78,16.73,16.74,234390.0
2015-12-14 15:05:00,16.73,16.73,16.69,16.7,133260.0,16.73,16.73,16.69,16.7,133260.0
2015-12-14 15:10:00,16.7,16.7,16.68,16.68,64500.0,16.7,16.7,16.68,16.68,64500.0
2015-12-14 15:15:00,16.68,16.72,16.66,16.72,86880.0,16.68,16.72,16.66,16.72,86880.0
2015-12-14 15:20:00,16.72,16.74,16.71,16.72,138645.0,16.72,16.74,16.71,16.72,138645.0
2015-12-14 15:25:00,16.73,16.75,16.72,16.75,170205.0,16.73,16.75,16.72,16.75,170205.0
2015-12-14 15:30:00,16.74,16.77,16.73,16.74,134265.0,16.74,16.77,16.73,16.74,134265.0
2015-12-14 15:35:00,16.74,16.77,16.73,16.74,79500.0,16.74,16.77,16.73,16.74,79500.0
2015-12-14 15:40:00,16.73,16.74,16.69,16.7,120285.0,16.73,16.74,16.69,16.7,120285.0
2015-12-14 15:45:00,16.71,16.78,16.71,16.76,113805.0,16.71,16.78,16.71,16.76,113805.0
2015-12-14 15:50:00,16.75,16.78,16.74,16.77,214695.0,16.75,16.78,16.74,16.77,214695.0
2015-12-14 15:55:00,16.77,16.79,16.76,16.78,572145.0,16.77,16.79,16.76,16.78,572145.0
2015-12-15 09:30:00,16.9,16.92,16.86,16.87,173475.0,16.9,16.92,16.86,16.87,173475.0
2015-12-15 09:35:00,16.86,16.88,16.76,16.76,56205.0,16.86,16.88,16.76,16.76,56205.0
2015-12-15 09:40:00,16.79,16.82,16.76,16.77,181155.0,16.79,16.82,16.76,16.77,181155.0
2015-12-15 09:45:00,16.75,16.79,16.72,16.75,106500.0,16.75,16.79,16.72,16.75,106500.0
2015-12-15 09:50:00,16.74,16.76,16.69,16.69,174105.0,16.74,16.76,16.69,16.69,174105.0
2015-12-15 09:55:00,16.7,16.75,16.69,16.72,142560.0,16.7,16.75,16.69,16.72,142560.0
2015-12-15 10:00:00,16.72,16.77,16.71,16.77,206235.0,16.72,16.77,16.71,16.77,206235.0
2015-12-15 10:05:00,16.77,16.77,16.75,16.75,61500.0,16.77,16.77,16.75,16.75,61500.0
2015-12-15 10:10:00,16.74,16.78,16.74,16.75,114345.0,16.74,16.78,16.74,16.75,114345.0
2015-12-15 10:15:00,16.75,16.77,16.73,16.73,129750.0,16.75,16.77,16.73,16.73,129750.0
2015-12-15 10:20:00,16.73,16.77,16.72,16.75,199215.0,16.73,16.77,16.72,16.75,199215.0
2015-12-15 10:25:00,16.78,16.78,16.74,16.75,52890.0,16.78,16.78,16.74,16.75,52890.0
2015-12-15 10:30:00,16.74,16.74,16.67,16.67,67500.0,16.74,16.74,16.67,16.67,67500.0
2015-12-15 10:35:00,16.65,16.66,16.6,16.61,210900.0,16.65,16.66,16.6,16.61,210900.0
2015-12-15 10:40:00,16.61,16.64,16.6,16.63,123780.0,16.61,16.64,16.6,16.63,123780.0
2015-12-15 10:45:00,16.64,16.69,16.62,16.67,134775.0,16.64,16.69,16.62,16.67,134775.0
2015-12-15 10:50:00,16.67,16.7,16.66,16.67,175335.0,16.67,16.7,16.66,16.67,175335.0
2015-12-15 10:55:00,16.66,16.67,16.64,16.67,232620.0,16.66,16.67,16.64,16.67,232620.0
2015-12-15 11:00:00,16.67,16.67,16.65,16.67,75900.0,16.67,16.67,16.65,16.67,75900.0
2015-12-15 11:05:00,16.67,16.71,16.67,16.7,33135.0,16.67,16.71,16.67,16.7,33135.0
2015-12-15 11:10:00,16.7,16.72,16.7,16.72,135420.0,16.7,16.72,16.7,16.72,135420.0
2015-12-15 11:15:00,16.71,16.71,16.69,16.69,230820.0,16.71,16.71,16.69,16.69,230820.0
2015-12-15 11:20:00,16.69,16.69,16.64,16.64,138600.0,16.69,16.69,16.64,16.64,138600.0
2015-12-15 11:25:00,16.64,16.66,16.64,16.64,100335.0,16.64,16.66,16.64,16.64,100335.0
2015-12-15 11:30:00,16.64,16.66,16.63,16.64,101985.0,16.64,16.66,16.63,16.64,101985.0
2015-12-15 11:35:00,16.62,16.63,16.62,16.62,64770.0,16.62,16.63,16.62,16.62,64770.0
2015-12-15 11:40:00,16.62,16.64,16.6,16.61,60135.0,16.62,16.64,16.6,16.61,60135.0
2015-12-15 11:45:00,16.6,16.61,16.6,16.6,24000.0,16.6,16.61,16.6,16.6,24000.0
2015-12-15 11:50:00,16.61,16.63,16.6,16.63,58680.0,16.61,16.63,16.6,16.63,58680.0
2015-12-15 11:55:00,16.63,16.68,16.63,16.68,100500.0,16.63,16.68,16.63,16.68,100500.0
2015-12-15 12:00:00,16.67,16.69,16.66,16.69,123750.0,16.67,16.69,16.66,16.69,123750.0
2015-12-15 12:05:00,16.69,16.69,16.67,16.68,134160.0,16.69,16.69,16.67,16.68,134160.0
2015-12-15 12:10:00,16.67,16.68,16.66,16.68,180855.0,16.67,16.68,16.66,16.68,180855.0
2015-12-15 12:15:00,16.67,16.68,16.67,16.67,58500.0,16.67,16.68,16.67,16.67,58500.0
2015-12-15 12:20:00,16.67,16.7,16.67,16.69,60780.0,16.67,16.7,16.67,16.69,60780.0
2015-12-15 12:25:00,16.69,16.69,16.67,16.68,105600.0,16.69,16.69,16.67,16.68,105600.0
2015-12-15 12:30:00,16.68,16.72,16.68,16.72,47730.0,16.68,16.72,16.68,16.72,47730.0
2015-12-15 12:35:00,16.72,16.74,16.7,16.72,40785.0,16.72,16.74,16.7,16.72,40785.0
2015-12-15 12:40:00,16.72,16.72,16.69,16.69,42000.0,16.72,16.72,16.69,16.69,42000.0
2015-12-15 12:45:00,16.69,16.71,16.67,16.71,144450.0,16.69,16.71,16.67,16.71,144450.0
2015-12-15 12:50:00,16.7,16.71,16.68,16.69,186705.0,16.7,16.71,16.68,16.69,186705.0
2015-12-15 12:55:00,16.68,16.71,16.68,16.69,160170.0,16.68,16.71,16.68,16.69,160170.0
2015-12-15 13:00:00,16.69,16.7,16.67,16.67,68685.0,16.69,16.7,16.67,16.67,68685.0
2015-12-15 13:05:00,16.67,16.67,16.65,16.67,45045.0,16.67,16.67,16.65,16.67,45045.0
2015-12-15 13:10:00,16.66,16.66,16.61,16.62,85800.0,16.66,16.66,16.61,16.62,85800.0
2015-12-15 13:15:00,16.62,16.64,16.62,16.62,47670.0,16.62,16.64,16.62,16.62,47670.0
2015-12-15 13:20:00,16.62,16.62,16.6,16.61,135150.0,16.62,16.62,16.6,16.61,135150.0
2015-12-15 13:25:00,16.6,16.61,16.57,16.57,135645.0,16.6,16.61,16.57,16.57,135645.0
2015-12-15 13:30:00,16.57,16.58,16.56,16.56,94500.0,16.57,16.58,16.56,16.56,94500.0
2015-12-15 13:35:00,16.56,16.56,16.55,16.56,78000.0,16.56,16.56,16.55,16.56,78000.0
2015-12-15 13:40:00,16.57,16.57,16.53,16.54,70890.0,16.57,16.57,16.53,16.54,70890.0
2015-12-15 13:45:00,16.54,16.54,16.53,16.54,90975.0,16.54,16.54,16.53,16.54,90975.0
2015-12-15 13:50:00,16.55,16.55,16.53,16.53,98055.0,16.55,16.55,16.53,16.53,98055.0
2015-12-15 13:55:00,16.54,16.58,16.54,16.56,108675.0,16.54,16.58,16.54,16.56,108675.0
2015-12-15 14:00:00,16.56,16.56,16.53,16.54,79500.0,16.56,16.56,16.53,16.54,79500.0
2015-12-15 14:05:00,16.55,16.56,16.54,16.54,113835.0,16.55,16.56,16.54,16.54,113835.0
2015-12-15 14:10:00,16.54,16.54,16.53,16.53,93930.0,16.54,16.54,16.53,16.53,93930.0
2015-12-15 14:15:00,16.53,16.54,16.5,16.5,137550.0,16.53,16.54,16.5,16.5,137550.0
2015-12-15 14:20:00,16.5,16.6,16.5,16.55,621825.0,16.5,16.6,16.5,16.55,621825.0
2015-12-15 14:25:00,16.55,16.63,16.55,16.6,766335.0,16.55,16.63,16.55,16.6,766335.0
2015-12-15 14:30:00,16.62,16.72,16.61,16.7,822465.0,16.62,16.72,16.61,16.7,822465.0
2015-12-15 14:35:00,16.7,16.72,16.65,16.69,521910.0,16.7,16.72,16.65,16.69,521910.0
2015-12-15 14:40:00,16.68,16.69,16.67,16.67,193740.0,16.68,16.69,16.67,16.67,193740.0
2015-12-15 14:45:00,16.67,16.68,16.64,16.64,169575.0,16.67,16.68,16.64,16.64,169575.0
2015-12-15 14:50:00,16.63,16.65,16.63,16.65,106215.0,16.63,16.65,16.63,16.65,106215.0
2015-12-15 14:55:00,16.63,16.65,16.63,16.63,57000.0,16.63,16.65,16.63,16.63,57000.0
2015-12-15 15:00:00,16.63,16.63,16.61,16.62,163725.0,16.63,16.63,16.61,16.62,163725.0
2015-12-15 15:05:00,16.62,16.63,16.62,16.62,214950.0,16.62,16.63,16.62,16.62,214950.0
2015-12-15 15:10:00,16.62,16.65,16.61,16.62,297315.0,16.62,16.65,16.61,16.62,297315.0
2015-12-15 15:15:00,16.62,16.65,16.61,16.65,210495.0,16.62,16.65,16.61,16.65,210495.0
2015-12-15 15:20:00,16.65,16.68,16.65,16.67,138645.0,16.65,16.68,16.65,16.67,138645.0
2015-12-15 15:25:00,16.67,16.7,16.66,16.7,131880.0,16.67,16.7,16.66,16.7,131880.0
2015-12-15 15:30:00,16.7,16.7,16.67,16.69,136425.0,16.7,16.7,16.67,16.69,136425.0
2015-12-15 15:35:00,16.69,16.71,16.67,16.7,124500.0,16.69,16.71,16.67,16.7,124500.0
2015-12-15 15:40:00,16.69,16.71,16.69,16.7,189270.0,16.69,16.71,16.69,16.7,189270.0
2015-12-15 15:45:00,16.7,16.73,16.7,16.73,356430.0,16.7,16.73,16.7,16.73,356430.0
2015-12-15 15:50:00,16.72,16.73,16.7,16.73,1182540.0,16.72,16.73,16.7,16.73,1182540.0
2015-12-15 15:55:00,16.73,16.74,16.72,16.72,778110.0,16.73,16.74,16.72,16.72,778110.0
2015-12-16 09:30:00,16.83,16.94,16.79,16.92,249180.0,16.83,16.94,16.79,16.92,249180.0
2015-12-16 09:35:00,16.91,16.94,16.87,16.93,307110.0,16.91,16.94,16.87,16.93,307110.0
2015-12-16 09:40:00,16.93,17.03,16.92,17.02,288705.0,16.93,17.03,16.92,17.02,288705.0
2015-12-16 09:45:00,17.02,17.06,16.96,17.01,422925.0,17.02,17.06,16.96,17.01,422925.0
2015-12-16 09:50:00,17.0,17.08,17.0,17.07,179700.0,17.0,17.08,17.0,17.07,179700.0
2015-12-16 09:55:00,17.08,17.17,17.08,17.14,261600.0,17.08,17.17,17.08,17.14,261600.0
2015-12-16 10:00:00,17.14,17.14,17.05,17.06,193200.0,17.14,17.14,17.05,17.06,193200.0
2015-12-16 10:05:00,17.05,17.09,17.04,17.07,232980.0,17.05,17.09,17.04,17.07,232980.0
2015-12-16 10:10:00,17.07,17.07,17.04,17.05,150600.0,17.07,17.07,17.04,17.05,150600.0
2015-12-16 10:15:00,17.06,17.06,16.98,17.02,127500.0,17.06,17.06,16.98,17.02,127500.0
2015-12-16 10:20:00,17.02,17.04,17.01,17.02,89100.0,17.02,17.04,17.01,17.02,89100.0
2015-12-16 10:25:00,17.0,17.0,16.98,16.98,111000.0,17.0,17.0,16.98,16.98,111000.0
2015-12-16 10:30:00,16.98,17.05,16.98,17.02,191085.0,16.98,17.05,16.98,17.02,191085.0
2015-12-16 10:35:00,17.02,17.03,16.98,17.01,88410.0,17.02,17.03,16.98,17.01,88410.0
2015-12-16 10:40:00,17.0,17.01,16.97,17.01,33375.0,17.0,17.01,16.97,17.01,33375.0
2015-12-16 10:45:00,17.01,17.01,16.98,17.0,34500.0,17.01,17.01,16.98,17.0,34500.0
2015-12-16 10:50:00,17.01,17.01,16.99,16.99,39135.0,17.01,17.01,16.99,16.99,39135.0
2015-12-16 10:55:00,16.99,16.99,16.97,16.99,73500.0,16.99,16.99,16.97,16.99,73500.0
2015-12-16 11:00:00,16.99,16.99,16.95,16.95,104685.0,16.99,16.99,16.95,16.95,104685.0
2015-12-16 11:05:00,16.96,17.04,16.96,17.04,348210.0,16.96,17.04,16.96,17.04,348210.0
2015-12-16 11:10:00,17.03,17.06,17.03,17.06,37500.0,17.03,17.06,17.03,17.06,37500.0
2015-12-16 11:15:00,17.06,17.08,17.04,17.06,126330.0,17.06,17.08,17.04,17.06,126330.0
2015-12-16 11:20:00,17.05,17.07,17.04,17.06,153225.0,17.05,17.07,17.04,17.06,153225.0
2015-12-16 11:25:00,17.06,17.09,17.06,17.07,196320.0,17.06,17.09,17.06,17.07,196320.0
2015-12-16 11:30:00,17.07,17.08,17.06,17.08,184920.0,17.07,17.08,17.06,17.08,184920.0
2015-12-16 11:35:00,17.08,17.08,17.05,17.06,89220.0,17.08,17.08,17.05,17.06,89220.0
2015-12-16 11:40:00,17.06,17.06,17.03,17.06,75255.0,17.06,17.06,17.03,17.06,75255.0
2015-12-16 11:45:00,17.05,17.07,17.05,17.06,77400.0,17.05,17.07,17.05,17.06,77400.0
2015-12-16 11:50:00,17.06,17.07,17.04,17.04,72000.0,17.06,17.07,17.04,17.04,72000.0
2015-12-16 11:55:00,17.05,17.07,17.04,17.04,45000.0,17.05,17.07,17.04,17.04,45000.0
2015-12-16 12:00:00,17.05,17.07,17.05,17.07,22500.0,17.05,17.07,17.05,17.07,22500.0
2015-12-16 12:05:00,17.06,17.06,17.02,17.03,62310.0,17.06,17.06,17.02,17.03,62310.0
2015-12-16 12:10:00,17.03,17.04,17.03,17.04,57480.0,17.03,17.04,17.03,17.04,57480.0
2015-12-16 12:15:00,17.04,17.04,17.0,17.0,46500.0,17.04,17.04,17.0,17.0,46500.0
2015-12-16 12:20:00,17.0,17.01,16.99,16.99,84750.0,17.0,17.01,16.99,16.99,84750.0
2015-12-16 12:25:00,16.99,17.01,16.98,16.98,97470.0,16.99,17.01,16.98,16.98,97470.0
2015-12-16 12:30:00,16.98,17.0,16.98,17.0,28500.0,16.98,17.0,16.98,17.0,28500.0
2015-12-16 12:35:00,17.01,17.02,17.01,17.01,61740.0,17.01,17.02,17.01,17.01,61740.0
2015-12-16 12:40:00,17.01,17.02,17.0,17.02,61125.0,17.01,17.02,17.0,17.02,61125.0
2015-12-16 12:45:00,17.02,17.03,17.01,17.01,35100.0,17.02,17.03,17.01,17.01,35100.0
2015-12-16 12:50:00,17.01,17.01,16.97,16.97,42750.0,17.01,17.01,16.97,16.97,42750.0
2015-12-16 12:55:00,16.97,16.98,16.96,16.96,42000.0,16.97,16.98,16.96,16.96,42000.0
2015-12-16 13:00:00,16.96,16.98,16.96,16.98,43140.0,16.96,16.98,16.96,16.98,43140.0
2015-12-16 13:05:00,16.98,16.99,16.96,16.96,43500.0,16.98,16.99,16.96,16.96,43500.0
2015-12-16 13:10:00,16.96,16.97,16.95,16.96,28500.0,16.96,16.97,16.95,16.96,28500.0
2015-12-16 13:15:00,16.97,16.99,16.97,16.98,66045.0,16.97,16.99,16.97,16.98,66045.0
2015-12-16 13:20:00,16.97,17.0,16.97,17.0,54000.0,16.97,17.0,16.97,17.0,54000.0
2015-12-16 13:25:00,16.99,17.0,16.98,16.99,113115.0,16.99,17.0,16.98,16.99,113115.0
2015-12-16 13:30:00,16.98,16.98,16.95,16.96,53145.0,16.98,16.98,16.95,16.96,53145.0
2015-12-16 13:35:00,16.97,16.97,16.95,16.96,55500.0,16.97,16.97,16.95,16.96,55500.0
2015-12-16 13:40:00,16.96,16.97,16.95,16.95,67635.0,16.96,16.97,16.95,16.95,67635.0
2015-12-16 13:45:00,16.95,16.98,16.95,16.98,33000.0,16.95,16.98,16.95,16.98,33000.0
2015-12-16 13:50:00,16.98,17.02,16.98,17.0,99000.0,16.98,17.02,16.98,17.0,99000.0
2015-12-16 13:55:00,17.02,17.05,17.0,17.04,136575.0,17.02,17.05,17.0,17.04,136575.0
2015-12-16 14:00:00,17.01,17.07,16.89,17.01,286875.0,17.01,17.07,16.89,17.01,286875.0
2015-12-16 14:05:00,16.99,17.05,16.99,17.0,49350.0,16.99,17.05,16.99,17.0,49350.0
2015-12-16 14:10:00,17.01,17.02,16.97,17.0,152340.0,17.01,17.02,16.97,17.0,152340.0
2015-12-16 14:15:00,17.0,17.04,16.99,17.0,76500.0,17.0,17.04,16.99,17.0,76500.0
2015-12-16 14:20:00,16.99,17.02,16.97,17.01,63705.0,16.99,17.02,16.97,17.01,63705.0
2015-12-16 14:25:00,16.99,17.0,16.97,17.0,76170.0,16.99,17.0,16.97,17.0,76170.0
2015-12-16 14:30:00,16.98,16.99,16.96,16.99,49410.0,16.98,16.99,16.96,16.99,49410.0
2015-12-16 14:35:00,17.0,17.05,17.0,17.04,128520.0,17.0,17.05,17.0,17.04,128520.0
2015-12-16 14:40:00,17.04,17.06,17.02,17.05,85650.0,17.04,17.06,17.02,17.05,85650.0
2015-12-16 14:45:00,17.05,17.1,17.04,17.09,171510.0,17.05,17.1,17.04,17.09,171510.0
2015-12-16 14:50:00,17.09,17.14,17.07,17.13,77370.0,17.09,17.14,17.07,17.13,77370.0
2015-12-16 14:55:00,17.13,17.21,17.13,17.21,254370.0,17.13,17.21,17.13,17.21,254370.0
2015-12-16 15:00:00,17.2,17.2,17.08,17.09,282705.0,17.2,17.2,17.08,17.09,282705.0
2015-12-16 15:05:00,17.08,17.12,17.07,17.07,239925.0,17.08,17.12,17.07,17.07,239925.0
2015-12-16 15:10:00,17.07,17.11,17.07,17.09,104580.0,17.07,17.11,17.07,17.09,104580.0
2015-12-16 15:15:00,17.09,17.13,17.09,17.12,78000.0,17.09,17.13,17.09,17.12,78000.0
2015-12-16 15:20:00,17.12,17.15,17.12,17.15,209535.0,17.12,17.15,17.12,17.15,209535.0
2015-12-16 15:25:00,17.14,17.17,17.13,17.17,190785.0,17.14,17.17,17.13,17.17,190785.0
2015-12-16 15:30:00,17.17,17.18,17.16,17.18,131685.0,17.17,17.18,17.16,17.18,131685.0
2015-12-16 15:35:00,17.18,17.23,17.17,17.23,119940.0,17.18,17.23,17.17,17.23,119940.0
2015-12-16 15:40:00,17.22,17.23,17.15,17.16,192000.0,17.22,17.23,17.15,17.16,192000.0
2015-12-16 15:45:00,17.16,17.17,17.15,17.16,225990.0,17.16,17.17,17.15,17.16,225990.0
2015-12-16 15:50:00,17.17,17.19,17.16,17.17,214020.0,17.17,17.19,17.16,17.17,214020.0
2015-12-16 15:55:00,17.17,17.19,17.16,17.17,532605.0,17.17,17.19,17.16,17.17,532605.0
2015-12-17 09:30:00,17.33,17.33,17.2,17.29,345180.0,17.33,17.33,17.2,17.29,345180.0
2015-12-17 09:35:00,17.31,17.31,17.21,17.24,119865.0,17.31,17.31,17.21,17.24,119865.0
2015-12-17 09:40:00,17.24,17.26,17.17,17.17,139410.0,17.24,17.26,17.17,17.17,139410.0
2015-12-17 09:45:00,17.17,17.19,17.15,17.17,51240.0,17.17,17.19,17.15,17.17,51240.0
2015-12-17 09:50:00,17.18,17.2,17.12,17.2,91875.0,17.18,17.2,17.12,17.2,91875.0
2015-12-17 09:55:00,17.21,17.25,17.2,17.23,80130.0,17.21,17.25,17.2,17.23,80130.0
2015-12-17 10:00:00,17.25,17.26,17.2,17.22,25170.0,17.25,17.26,17.2,17.22,25170.0
2015-12-17 10:05:00,17.22,17.23,17.18,17.23,182925.0,17.22,17.23,17.18,17.23,182925.0
2015-12-17 10:10:00,17.21,17.25,17.18,17.25,96075.0,17.21,17.25,17.18,17.25,96075.0
2015-12-17 10:15:00,17.25,17.26,17.17,17.17,67215.0,17.25,17.26,17.17,17.17,67215.0
2015-12-17 10:20:00,17.18,17.21,17.16,17.18,39000.0,17.18,17.21,17.16,17.18,39000.0
2015-12-17 10:25:00,17.18,17.21,17.16,17.2,106005.0,17.18,17.21,17.16,17.2,106005.0
2015-12-17 10:30:00,17.22,17.25,17.22,17.22,33000.0,17.22,17.25,17.22,17.22,33000.0
2015-12-17 10:35:00,17.22,17.22,17.21,17.21,65985.0,17.22,17.22,17.21,17.21,65985.0
2015-12-17 10:40:00,17.21,17.22,17.18,17.18,78240.0,17.21,17.22,17.18,17.18,78240.0
2015-12-17 10:45:00,17.17,17.19,17.16,17.16,98010.0,17.17,17.19,17.16,17.16,98010.0
2015-12-17 10:50:00,17.16,17.17,17.11,17.14,177300.0,17.16,17.17,17.11,17.14,177300.0
2015-12-17 10:55:00,17.14,17.17,17.12,17.16,156000.0,17.14,17.17,17.12,17.16,156000.0
2015-12-17 11:00:00,17.16,17.17,17.13,17.15,78045.0,17.16,17.17,17.13,17.15,78045.0
2015-12-17 11:05:00,17.16,17.16,17.13,17.13,46500.0,17.16,17.16,17.13,17.13,46500.0
2015-12-17 11:10:00,17.13,17.16,17.12,17.13,56025.0,17.13,17.16,17.12,17.13,56025.0
2015-12-17 11:15:00,17.12,17.12,17.05,17.06,80235.0,17.12,17.12,17.05,17.06,80235.0
2015-12-17 11:20:00,17.05,17.07,17.03,17.03,26715.0,17.05,17.07,17.03,17.03,26715.0
2015-12-17 11:25:00,17.03,17.09,17.02,17.07,135555.0,17.03,17.09,17.02,17.07,135555.0
2015-12-17 11:30:00,17.09,17.12,17.08,17.12,122865.0,17.09,17.12,17.08,17.12,122865.0
2015-12-17 11:35:00,17.11,17.14,17.09,17.14,198360.0,17.11,17.14,17.09,17.14,198360.0
2015-12-17 11:40:00,17.12,17.13,17.1,17.1,137025.0,17.12,17.13,17.1,17.1,137025.0
2015-12-17 11:45:00,17.12,17.14,17.11,17.14,80325.0,17.12,17.14,17.11,17.14,80325.0
2015-12-17 11:50:00,17.14,17.17,17.12,17.14,403770.0,17.14,17.17,17.12,17.14,403770.0
2015-12-17 11:55:00,17.13,17.14,17.1,17.1,23955.0,17.13,17.14,17.1,17.1,23955.0
2015-12-17 12:00:00,17.1,17.11,17.07,17.08,24000.0,17.1,17.11,17.07,17.08,24000.0
2015-12-17 12:05:00,17.08,17.09,17.06,17.09,69000.0,17.08,17.09,17.06,17.09,69000.0
2015-12-17 12:10:00,17.09,17.14,17.07,17.13,258780.0,17.09,17.14,17.07,17.13,258780.0
2015-12-17 12:15:00,17.13,17.16,17.12,17.15,143385.0,17.13,17.16,17.12,17.15,143385.0
2015-12-17 12:20:00,17.16,17.16,17.12,17.12,41520.0,17.16,17.16,17.12,17.12,41520.0
2015-12-17 12:25:00,17.1,17.12,17.09,17.09,27000.0,17.1,17.12,17.09,17.09,27000.0
2015-12-17 12:30:00,17.09,17.1,17.07,17.09,41985.0,17.09,17.1,17.07,17.09,41985.0
2015-12-17 12:35:00,17.09,17.09,17.04,17.05,133590.0,17.09,17.09,17.04,17.05,133590.0
2015-12-17 12:40:00,17.04,17.05,17.03,17.03,27885.0,17.04,17.05,17.03,17.03,27885.0
2015-12-17 12:45:00,17.04,17.09,17.03,17.05,74520.0,17.04,17.09,17.03,17.05,74520.0
2015-12-17 12:50:00,17.05,17.07,17.04,17.07,15030.0,17.05,17.07,17.04,17.07,15030.0
2015-12-17 12:55:00,17.06,17.09,17.05,17.08,111000.0,17.06,17.09,17.05,17.08,111000.0
2015-12-17 13:00:00,17.09,17.09,17.05,17.07,32820.0,17.09,17.09,17.05,17.07,32820.0
2015-12-17 13:05:00,17.08,17.11,17.08,17.11,33000.0,17.08,17.11,17.08,17.11,33000.0
2015-12-17 13:10:00,17.1,17.12,17.1,17.12,30000.0,17.1,17.12,17.1,17.12,30000.0
2015-12-17 13:15:00,17.11,17.14,17.11,17.13,51000.0,17.11,17.14,17.11,17.13,51000.0
2015-12-17 13:20:00,17.13,17.17,17.13,17.17,31110.0,17.13,17.17,17.13,17.17,31110.0
2015-12-17 13:25:00,17.16,17.17,17.13,17.13,28500.0,17.16,17.17,17.13,17.13,28500.0
2015-12-17 13:30:00,17.12,17.17,17.12,17.16,60900.0,17.12,17.17,17.12,17.16,60900.0
2015-12-17 13:35:00,17.15,17.15,17.12,17.14,43500.0,17.15,17.15,17.12,17.14,43500.0
2015-12-17 13:40:00,17.13,17.15,17.13,17.15,104325.0,17.13,17.15,17.13,17.15,104325.0
2015-12-17 13:45:00,17.15,17.15,17.13,17.14,36000.0,17.15,17.15,17.13,17.14,36000.0
2015-12-17 13:50:00,17.13,17.14,17.11,17.11,62250.0,17.13,17.14,17.11,17.11,62250.0
2015-12-17 13:55:00,17.11,17.11,17.09,17.09,34500.0,17.11,17.11,17.09,17.09,34500.0
2015-12-17 14:00:00,17.1,17.1,17.08,17.1,236850.0,17.1,17.1,17.08,17.1,236850.0
2015-12-17 14:05:00,17.11,17.12,17.09,17.1,41790.0,17.11,17.12,17.09,17.1,41790.0
2015-12-17 14:10:00,17.09,17.1,17.06,17.08,55260.0,17.09,17.1,17.06,17.08,55260.0
2015-12-17 14:15:00,17.06,17.1,17.06,17.09,55875.0,17.06,17.1,17.06,17.09,55875.0
2015-12-17 14:20:00,17.08,17.09,17.07,17.07,78000.0,17.08,17.09,17.07,17.07,78000.0
2015-12-17 14:25:00,17.08,17.09,17.05,17.06,80580.0,17.08,17.09,17.05,17.06,80580.0
2015-12-17 14:30:00,17.05,17.06,17.05,17.06,42000.0,17.05,17.06,17.05,17.06,42000.0
2015-12-17 14:35:00,17.06,17.08,17.06,17.07,58890.0,17.06,17.08,17.06,17.07,58890.0
2015-12-17 14:40:00,17.07,17.08,17.06,17.07,69300.0,17.07,17.08,17.06,17.07,69300.0
2015-12-17 14:45:00,17.06,17.06,17.04,17.05,40500.0,17.06,17.06,17.04,17.05,40500.0
2015-12-17 14:50:00,17.05,17.05,17.02,17.02,77280.0,17.05,17.05,17.02,17.02,77280.0
2015-12-17 14:55:00,17.02,17.07,17.02,17.05,88500.0,17.02,17.07,17.02,17.05,88500.0
2015-12-17 15:00:00,17.05,17.07,17.04,17.05,97905.0,17.05,17.07,17.04,17.05,97905.0
2015-12-17 15:05:00,17.04,17.07,17.03,17.06,96585.0,17.04,17.07,17.03,17.06,96585.0
2015-12-17 15:10:00,17.06,17.07,17.04,17.05,108915.0,17.06,17.07,17.04,17.05,108915.0
2015-12-17 15:15:00,17.06,17.06,17.02,17.02,61500.0,17.06,17.06,17.02,17.02,61500.0
2015-12-17 15:20:00,17.03,17.04,17.01,17.03,206295.0,17.03,17.04,17.01,17.03,206295.0
2015-12-17 15:25:00,17.04,17.06,17.03,17.04,119955.0,17.04,17.06,17.03,17.04,119955.0
2015-12-17 15:30:00,17.04,17.06,17.03,17.06,69885.0,17.04,17.06,17.03,17.06,69885.0
2015-12-17 15:35:00,17.05,17.07,17.05,17.05,116115.0,17.05,17.07,17.05,17.05,116115.0
2015-12-17 15:40:00,17.05,17.07,17.04,17.04,123075.0,17.05,17.07,17.04,17.04,123075.0
2015-12-17 15:45:00,17.04,17.04,17.01,17.02,177300.0,17.04,17.04,17.01,17.02,177300.0
2015-12-17 15:50:00,17.02,17.04,17.01,17.02,191595.0,17.02,17.04,17.01,17.02,191595.0
2015-12-17 15:55:00,17.02,17.02,16.95,16.96,524700.0,17.02,17.02,16.95,16.96,524700.0
2015-12-18 09:30:00,16.89,16.92,16.84,16.86,2148975.0,16.89,16.92,16.84,16.86,2148975.0
2015-12-18 09:35:00,16.88,16.88,16.77,16.78,98580.0,16.88,16.88,16.77,16.78,98580.0
2015-12-18 09:40:00,16.79,16.8,16.74,16.77,65970.0,16.79,16.8,16.74,16.77,65970.0
2015-12-18 09:45:00,16.79,16.86,16.76,16.86,75405.0,16.79,16.86,16.76,16.86,75405.0
2015-12-18 09:50:00,16.86,16.87,16.81,16.81,55800.0,16.86,16.87,16.81,16.81,55800.0
2015-12-18 09:55:00,16.83,16.88,16.82,16.85,64500.0,16.83,16.88,16.82,16.85,64500.0
2015-12-18 10:00:00,16.85,16.85,16.8,16.81,106830.0,16.85,16.85,16.8,16.81,106830.0
2015-12-18 10:05:00,16.81,16.81,16.75,16.75,64470.0,16.81,16.81,16.75,16.75,64470.0
2015-12-18 10:10:00,16.76,16.76,16.72,16.75,71325.0,16.76,16.76,16.72,16.75,71325.0
2015-12-18 10:15:00,16.77,16.79,16.74,16.74,76650.0,16.77,16.79,16.74,16.74,76650.0
2015-12-18 10:20:00,16.75,16.79,16.74,16.78,31290.0,16.75,16.79,16.74,16.78,31290.0
2015-12-18 10:25:00,16.78,16.78,16.72,16.76,63750.0,16.78,16.78,16.72,16.76,63750.0
2015-12-18 10:30:00,16.75,16.76,16.69,16.71,96405.0,16.75,16.76,16.69,16.71,96405.0
2015-12-18 10:35:00,16.72,16.73,16.7,16.72,98925.0,16.72,16.73,16.7,16.72,98925.0
2015-12-18 10:40:00,16.71,16.72,16.68,16.69,101880.0,16.71,16.72,16.68,16.69,101880.0
2015-12-18 10:45:00,16.69,16.74,16.69,16.72,54150.0,16.69,16.74,16.69,16.72,54150.0
2015-12-18 10:50:00,16.73,16.78,16.73,16.78,85320.0,16.73,16.78,16.73,16.78,85320.0
2015-12-18 10:55:00,16.78,16.83,16.78,16.83,124365.0,16.78,16.83,16.78,16.83,124365.0
2015-12-18 11:00:00,16.82,16.84,16.79,16.83,168750.0,16.82,16.84,16.79,16.83,168750.0
2015-12-18 11:05:00,16.83,16.84,16.81,16.82,52740.0,16.83,16.84,16.81,16.82,52740.0
2015-12-18 11:10:00,16.82,16.87,16.82,16.87,149460.0,16.82,16.87,16.82,16.87,149460.0
2015-12-18 11:15:00,16.86,16.87,16.83,16.85,113040.0,16.86,16.87,16.83,16.85,113040.0
2015-12-18 11:20:00,16.85,16.85,16.81,16.83,82065.0,16.85,16.85,16.81,16.83,82065.0
2015-12-18 11:25:00,16.85,16.86,16.83,16.84,392505.0,16.85,16.86,16.83,16.84,392505.0
2015-12-18 11:30:00,16.82,16.86,16.81,16.85,159825.0,16.82,16.86,16.81,16.85,159825.0
2015-12-18 11:35:00,16.85,16.85,16.81,16.85,197175.0,16.85,16.85,16.81,16.85,197175.0
2015-12-18 11:40:00,16.86,16.86,16.82,16.85,142530.0,16.86,16.86,16.82,16.85,142530.0
2015-12-18 11:45:00,16.85,16.86,16.82,16.84,178605.0,16.85,16.86,16.82,16.84,178605.0
2015-12-18 11:50:00,16.84,16.85,16.8,16.81,64545.0,16.84,16.85,16.8,16.81,64545.0
2015-12-18 11:55:00,16.81,16.83,16.79,16.8,109335.0,16.81,16.83,16.79,16.8,109335.0
2015-12-18 12:00:00,16.81,16.83,16.8,16.83,203145.0,16.81,16.83,16.8,16.83,203145.0
2015-12-18 12:05:00,16.82,16.85,16.81,16.81,104445.0,16.82,16.85,16.81,16.81,104445.0
2015-12-18 12:10:00,16.81,16.86,16.81,16.85,146580.0,16.81,16.86,16.81,16.85,146580.0
2015-12-18 12:15:00,16.84,16.85,16.79,16.79,171885.0,16.84,16.85,16.79,16.79,171885.0
2015-12-18 12:20:00,16.8,16.83,16.78,16.78,87750.0,16.8,16.83,16.78,16.78,87750.0
2015-12-18 12:25:00,16.8,16.83,16.78,16.83,89250.0,16.8,16.83,16.78,16.83,89250.0
2015-12-18 12:30:00,16.83,16.83,16.78,16.79,76275.0,16.83,16.83,16.78,16.79,76275.0
2015-12-18 12:35:00,16.79,16.79,16.75,16.76,91500.0,16.79,16.79,16.75,16.76,91500.0
2015-12-18 12:40:00,16.76,16.8,16.76,16.79,194880.0,16.76,16.8,16.76,16.79,194880.0
2015-12-18 12:45:00,16.77,16.81,16.77,16.81,216825.0,16.77,16.81,16.77,16.81,216825.0
2015-12-18 12:50:00,16.8,16.81,16.78,16.81,106200.0,16.8,16.81,16.78,16.81,106200.0
2015-12-18 12:55:00,16.81,16.82,16.77,16.79,177720.0,16.81,16.82,16.77,16.79,177720.0
2015-12-18 13:00:00,16.8,16.82,16.78,16.82,177240.0,16.8,16.82,16.78,16.82,177240.0
2015-12-18 13:05:00,16.8,16.87,16.8,16.86,88755.0,16.8,16.87,16.8,16.86,88755.0
2015-12-18 13:10:00,16.86,16.86,16.83,16.84,63360.0,16.86,16.86,16.83,16.84,63360.0
2015-12-18 13:15:00,16.84,16.86,16.82,16.85,98535.0,16.84,16.86,16.82,16.85,98535.0
2015-12-18 13:20:00,16.85,16.85,16.83,16.85,163545.0,16.85,16.85,16.83,16.85,163545.0
2015-12-18 13:25:00,16.85,16.85,16.83,16.84,54000.0,16.85,16.85,16.83,16.84,54000.0
2015-12-18 13:30:00,16.84,16.85,16.82,16.84,86505.0,16.84,16.85,16.82,16.84,86505.0
2015-12-18 13:35:00,16.85,16.85,16.82,16.82,49935.0,16.85,16.85,16.82,16.82,49935.0
2015-12-18 13:40:00,16.82,16.84,16.81,16.83,65415.0,16.82,16.84,16.81,16.83,65415.0
2015-12-18 13:45:00,16.83,16.84,16.81,16.81,117615.0,16.83,16.84,16.81,16.81,117615.0
2015-12-18 13:50:00,16.81,16.85,16.81,16.84,91575.0,16.81,16.85,16.81,16.84,91575.0
2015-12-18 13:55:00,16.83,16.86,16.83,16.84,207720.0,16.83,16.86,16.83,16.84,207720.0
2015-12-18 14:00:00,16.85,16.86,16.85,16.85,61785.0,16.85,16.86,16.85,16.85,61785.0
2015-12-18 14:05:00,16.85,16.88,16.85,16.87,89910.0,16.85,16.88,16.85,16.87,89910.0
2015-12-18 14:10:00,16.87,16.88,16.86,16.87,148830.0,16.87,16.88,16.86,16.87,148830.0
2015-12-18 14:15:00,16.87,16.87,16.83,16.84,82500.0,16.87,16.87,16.83,16.84,82500.0
2015-12-18 14:20:00,16.84,16.87,16.83,16.86,129555.0,16.84,16.87,16.83,16.86,129555.0
2015-12-18 14:25:00,16.87,16.87,16.84,16.87,208050.0,16.87,16.87,16.84,16.87,208050.0
2015-12-18 14:30:00,16.86,16.88,16.85,16.86,84000.0,16.86,16.88,16.85,16.86,84000.0
2015-12-18 14:35:00,16.87,16.88,16.85,16.86,80310.0,16.87,16.88,16.85,16.86,80310.0
2015-12-18 14:40:00,16.86,16.86,16.81,16.81,158160.0,16.86,16.86,16.81,16.81,158160.0
2015-12-18 14:45:00,16.81,16.82,16.79,16.79,164520.0,16.81,16.82,16.79,16.79,164520.0
2015-12-18 14:50:00,16.79,16.8,16.77,16.78,231300.0,16.79,16.8,16.77,16.78,231300.0
2015-12-18 14:55:00,16.77,16.78,16.74,16.75,181095.0,16.77,16.78,16.74,16.75,181095.0
2015-12-18 15:00:00,16.75,16.79,16.75,16.77,205095.0,16.75,16.79,16.75,16.77,205095.0
2015-12-18 15:05:00,16.77,16.8,16.77,16.8,275160.0,16.77,16.8,16.77,16.8,275160.0
2015-12-18 15:10:00,16.8,16.8,16.74,16.75,222465.0,16.8,16.8,16.74,16.75,222465.0
2015-12-18 15:15:00,16.75,16.75,16.72,16.72,171405.0,16.75,16.75,16.72,16.72,171405.0
2015-12-18 15:20:00,16.72,16.74,16.71,16.74,198810.0,16.72,16.74,16.71,16.74,198810.0
2015-12-18 15:25:00,16.74,16.77,16.74,16.76,226515.0,16.74,16.77,16.74,16.76,226515.0
2015-12-18 15:30:00,16.77,16.77,16.74,16.77,431340.0,16.77,16.77,16.74,16.77,431340.0
2015-12-18 15:35:00,16.76,16.78,16.76,16.77,345870.0,16.76,16.78,16.76,16.77,345870.0
2015-12-18 15:40:00,16.77,16.79,16.74,16.79,380820.0,16.77,16.79,16.74,16.79,380820.0
2015-12-18 15:45:00,16.79,16.81,16.78,16.78,225030.0,16.79,16.81,16.78,16.78,225030.0
2015-12-18 15:50:00,16.78,16.8,16.76,16.77,443565.0,16.78,16.8,16.76,16.77,443565.0
2015-12-18 15:55:00,16.77,16.78,16.75,16.75,1081755.0,16.77,16.78,16.75,16.75,1081755.0
2015-12-21 09:30:00,16.82,16.84,16.77,16.84,148110.0,16.82,16.84,16.77,16.84,148110.0
2015-12-21 09:35:00,16.87,16.88,16.85,16.87,54870.0,16.87,16.88,16.85,16.87,54870.0
2015-12-21 09:40:00,16.85,16.89,16.84,16.89,48720.0,16.85,16.89,16.84,16.89,48720.0
2015-12-21 09:45:00,16.9,16.98,16.88,16.98,125850.0,16.9,16.98,16.88,16.98,125850.0
2015-12-21 09:50:00,16.97,16.97,16.89,16.92,135000.0,16.97,16.97,16.89,16.92,135000.0
2015-12-21 09:55:00,16.91,16.92,16.89,16.9,16500.0,16.91,16.92,16.89,16.9,16500.0
2015-12-21 10:00:00,16.9,16.94,16.89,16.89,79260.0,16.9,16.94,16.89,16.89,79260.0
2015-12-21 10:05:00,16.9,16.91,16.89,16.9,37500.0,16.9,16.91,16.89,16.9,37500.0
2015-12-21 10:10:00,16.9,16.91,16.86,16.86,62265.0,16.9,16.91,16.86,16.86,62265.0
2015-12-21 10:15:00,16.86,16.89,16.85,16.87,88305.0,16.86,16.89,16.85,16.87,88305.0
2015-12-21 10:20:00,16.88,16.9,16.86,16.89,99210.0,16.88,16.9,16.86,16.89,99210.0
2015-12-21 10:25:00,16.89,16.92,16.89,16.92,57000.0,16.89,16.92,16.89,16.92,57000.0
2015-12-21 10:30:00,16.91,16.95,16.91,16.94,80895.0,16.91,16.95,16.91,16.94,80895.0
2015-12-21 10:35:00,16.93,16.95,16.91,16.93,257970.0,16.93,16.95,16.91,16.93,257970.0
2015-12-21 10:40:00,16.94,16.94,16.92,16.92,68445.0,16.94,16.94,16.92,16.92,68445.0
2015-12-21 10:45:00,16.92,16.93,16.83,16.83,306210.0,16.92,16.93,16.83,16.83,306210.0
2015-12-21 10:50:00,16.84,16.86,16.8,16.83,67965.0,16.84,16.86,16.8,16.83,67965.0
2015-12-21 10:55:00,16.83,16.85,16.82,16.85,25500.0,16.83,16.85,16.82,16.85,25500.0
2015-12-21 11:00:00,16.84,16.86,16.84,16.86,35505.0,16.84,16.86,16.84,16.86,35505.0
2015-12-21 11:05:00,16.86,16.86,16.82,16.82,61425.0,16.86,16.86,16.82,16.82,61425.0
2015-12-21 11:10:00,16.83,16.84,16.81,16.81,72765.0,16.83,16.84,16.81,16.81,72765.0
2015-12-21 11:15:00,16.8,16.82,16.79,16.8,67830.0,16.8,16.82,16.79,16.8,67830.0
2015-12-21 11:20:00,16.79,16.8,16.78,16.79,41475.0,16.79,16.8,16.78,16.79,41475.0
2015-12-21 11:25:00,16.77,16.81,16.76,16.8,70065.0,16.77,16.81,16.76,16.8,70065.0
2015-12-21 11:30:00,16.8,16.8,16.75,16.75,40575.0,16.8,16.8,16.75,16.75,40575.0
2015-12-21 11:35:00,16.75,16.78,16.74,16.77,61125.0,16.75,16.78,16.74,16.77,61125.0
2015-12-21 11:40:00,16.75,16.77,16.73,16.77,36090.0,16.75,16.77,16.73,16.77,36090.0
2015-12-21 11:45:00,16.77,16.77,16.74,16.74,81150.0,16.77,16.77,16.74,16.74,81150.0
2015-12-21 11:50:00,16.75,16.78,16.74,16.78,43500.0,16.75,16.78,16.74,16.78,43500.0
2015-12-21 11:55:00,16.78,16.8,16.77,16.79,65175.0,16.78,16.8,16.77,16.79,65175.0
2015-12-21 12:00:00,16.79,16.81,16.77,16.79,137250.0,16.79,16.81,16.77,16.79,137250.0
2015-12-21 12:05:00,16.79,16.8,16.78,16.79,35970.0,16.79,16.8,16.78,16.79,35970.0
2015-12-21 12:10:00,16.79,16.79,16.77,16.77,47925.0,16.79,16.79,16.77,16.77,47925.0
2015-12-21 12:15:00,16.77,16.77,16.73,16.75,48000.0,16.77,16.77,16.73,16.75,48000.0
2015-12-21 12:20:00,16.74,16.79,16.73,16.79,38220.0,16.74,16.79,16.73,16.79,38220.0
2015-12-21 12:25:00,16.78,16.79,16.76,16.78,225300.0,16.78,16.79,16.76,16.78,225300.0
2015-12-21 12:30:00,16.79,16.79,16.77,16.78,16500.0,16.79,16.79,16.77,16.78,16500.0
2015-12-21 12:35:00,16.78,16.81,16.78,16.78,75810.0,16.78,16.81,16.78,16.78,75810.0
2015-12-21 12:40:00,16.78,16.8,16.78,16.78,28260.0,16.78,16.8,16.78,16.78,28260.0
2015-12-21 12:45:00,16.78,16.81,16.78,16.8,81045.0,16.78,16.81,16.78,16.8,81045.0
2015-12-21 12:50:00,16.81,16.84,16.81,16.82,80340.0,16.81,16.84,16.81,16.82,80340.0
2015-12-21 12:55:00,16.81,16.84,16.81,16.81,52875.0,16.81,16.84,16.81,16.81,52875.0
2015-12-21 13:00:00,16.82,16.82,16.81,16.82,88905.0,16.82,16.82,16.81,16.82,88905.0
2015-12-21 13:05:00,16.82,16.83,16.81,16.82,91710.0,16.82,16.83,16.81,16.82,91710.0
2015-12-21 13:10:00,16.82,16.82,16.81,16.82,31500.0,16.82,16.82,16.81,16.82,31500.0
2015-12-21 13:15:00,16.82,16.84,16.81,16.82,96930.0,16.82,16.84,16.81,16.82,96930.0
2015-12-21 13:20:00,16.82,16.83,16.81,16.83,189750.0,16.82,16.83,16.81,16.83,189750.0
2015-12-21 13:25:00,16.83,16.84,16.81,16.83,27000.0,16.83,16.84,16.81,16.83,27000.0
2015-12-21 13:30:00,16.82,16.87,16.82,16.86,42000.0,16.82,16.87,16.82,16.86,42000.0
2015-12-21 13:35:00,16.86,16.89,16.86,16.89,24225.0,16.86,16.89,16.86,16.89,24225.0
2015-12-21 13:40:00,16.88,16.91,16.88,16.88,55410.0,16.88,16.91,16.88,16.88,55410.0
2015-12-21 13:45:00,16.89,16.89,16.86,16.88,48000.0,16.89,16.89,16.86,16.88,48000.0
2015-12-21 13:50:00,16.87,16.87,16.86,16.87,50025.0,16.87,16.87,16.86,16.87,50025.0
2015-12-21 13:55:00,16.87,16.88,16.86,16.87,128970.0,16.87,16.88,16.86,16.87,128970.0
2015-12-21 14:00:00,16.85,16.88,16.85,16.87,51000.0,16.85,16.88,16.85,16.87,51000.0
2015-12-21 14:05:00,16.86,16.86,16.83,16.83,65925.0,16.86,16.86,16.83,16.83,65925.0
2015-12-21 14:10:00,16.83,16.84,16.81,16.83,35475.0,16.83,16.84,16.81,16.83,35475.0
2015-12-21 14:15:00,16.82,16.83,16.81,16.83,88470.0,16.82,16.83,16.81,16.83,88470.0
2015-12-21 14:20:00,16.83,16.85,16.82,16.82,55815.0,16.83,16.85,16.82,16.82,55815.0
2015-12-21 14:25:00,16.82,16.83,16.8,16.82,123300.0,16.82,16.83,16.8,16.82,123300.0
2015-12-21 14:30:00,16.82,16.83,16.81,16.82,60750.0,16.82,16.83,16.81,16.82,60750.0
2015-12-21 14:35:00,16.82,16.83,16.81,16.83,88470.0,16.82,16.83,16.81,16.83,88470.0
2015-12-21 14:40:00,16.84,16.84,16.81,16.83,153375.0,16.84,16.84,16.81,16.83,153375.0
2015-12-21 14:45:00,16.83,16.84,16.82,16.82,158250.0,16.83,16.84,16.82,16.82,158250.0
2015-12-21 14:50:00,16.81,16.82,16.79,16.79,68340.0,16.81,16.82,16.79,16.79,68340.0
2015-12-21 14:55:00,16.79,16.8,16.79,16.8,44505.0,16.79,16.8,16.79,16.8,44505.0
2015-12-21 15:00:00,16.8,16.84,16.79,16.83,59025.0,16.8,16.84,16.79,16.83,59025.0
2015-12-21 15:05:00,16.83,16.84,16.83,16.83,145545.0,16.83,16.84,16.83,16.83,145545.0
2015-12-21 15:10:00,16.82,16.83,16.8,16.81,184500.0,16.82,16.83,16.8,16.81,184500.0
2015-12-21 15:15:00,16.82,16.82,16.8,16.82,50925.0,16.82,16.82,16.8,16.82,50925.0
2015-12-21 15:20:00,16.82,16.83,16.81,16.81,133590.0,16.82,16.83,16.81,16.81,133590.0
2015-12-21 15:25:00,16.82,16.84,16.82,16.84,64905.0,16.82,16.84,16.82,16.84,64905.0
2015-12-21 15:30:00,16.84,16.87,16.83,16.84,114000.0,16.84,16.87,16.83,16.84,114000.0
2015-12-21 15:35:00,16.84,16.88,16.83,16.86,128760.0,16.84,16.88,16.83,16.86,128760.0
2015-12-21 15:40:00,16.86,16.88,16.85,16.87,75000.0,16.86,16.88,16.85,16.87,75000.0
2015-12-21 15:45:00,16.87,16.89,16.86,16.89,123000.0,16.87,16.89,16.86,16.89,123000.0
2015-12-21 15:50:00,16.88,16.9,16.87,16.89,234855.0,16.88,16.9,16.87,16.89,234855.0
2015-12-21 15:55:00,16.89,16.92,16.89,16.91,461190.0,16.89,16.92,16.89,16.91,461190.0
2015-12-22 09:30:00,16.99,17.0,16.97,16.99,127725.0,16.99,17.0,16.97,16.99,127725.0
2015-12-22 09:35:00,16.99,17.04,16.98,17.03,189090.0,16.99,17.04,16.98,17.03,189090.0
2015-12-22 09:40:00,17.02,17.02,16.93,16.98,63675.0,17.02,17.02,16.93,16.98,63675.0
2015-12-22 09:45:00,16.94,16.94,16.92,16.93,36900.0,16.94,16.94,16.92,16.93,36900.0
2015-12-22 09:50:00,16.93,16.95,16.91,16.95,64485.0,16.93,16.95,16.91,16.95,64485.0
2015-12-22 09:55:00,16.95,16.97,16.95,16.96,39000.0,16.95,16.97,16.95,16.96,39000.0
2015-12-22 10:00:00,16.97,16.99,16.95,16.97,34935.0,16.97,16.99,16.95,16.97,34935.0
2015-12-22 10:05:00,16.98,16.99,16.96,16.99,70530.0,16.98,16.99,16.96,16.99,70530.0
2015-12-22 10:10:00,16.98,17.0,16.94,16.95,72180.0,16.98,17.0,16.94,16.95,72180.0
2015-12-22 10:15:00,16.93,16.93,16.9,16.92,48000.0,16.93,16.93,16.9,16.92,48000.0
2015-12-22 10:20:00,16.94,16.95,16.93,16.95,32295.0,16.94,16.95,16.93,16.95,32295.0
2015-12-22 10:25:00,16.96,16.97,16.94,16.96,88290.0,16.96,16.97,16.94,16.96,88290.0
2015-12-22 10:30:00,16.93,16.93,16.9,16.9,19500.0,16.93,16.93,16.9,16.9,19500.0
2015-12-22 10:35:00,16.9,16.92,16.9,16.92,15750.0,16.9,16.92,16.9,16.92,15750.0
2015-12-22 10:40:00,16.93,16.94,16.92,16.92,26130.0,16.93,16.94,16.92,16.92,26130.0
2015-12-22 10:45:00,16.91,16.94,16.91,16.94,51555.0,16.91,16.94,16.91,16.94,51555.0
2015-12-22 10:50:00,16.94,16.94,16.89,16.89,72735.0,16.94,16.94,16.89,16.89,72735.0
2015-12-22 10:55:00,16.89,16.92,16.89,16.91,44310.0,16.89,16.92,16.89,16.91,44310.0
2015-12-22 11:00:00,16.91,16.93,16.91,16.92,63030.0,16.91,16.93,16.91,16.92,63030.0
2015-12-22 11:05:00,16.93,16.93,16.9,16.92,60000.0,16.93,16.93,16.9,16.92,60000.0
2015-12-22 11:10:00,16.92,16.93,16.91,16.92,43800.0,16.92,16.93,16.91,16.92,43800.0
2015-12-22 11:15:00,16.92,16.92,16.88,16.88,21000.0,16.92,16.92,16.88,16.88,21000.0
2015-12-22 11:20:00,16.89,16.89,16.84,16.85,61320.0,16.89,16.89,16.84,16.85,61320.0
2015-12-22 11:25:00,16.85,16.85,16.82,16.84,34425.0,16.85,16.85,16.82,16.84,34425.0
2015-12-22 11:30:00,16.85,16.86,16.84,16.86,52500.0,16.85,16.86,16.84,16.86,52500.0
2015-12-22 11:35:00,16.86,16.91,16.86,16.9,44175.0,16.86,16.91,16.86,16.9,44175.0
2015-12-22 11:40:00,16.89,16.89,16.88,16.89,21750.0,16.89,16.89,16.88,16.89,21750.0
2015-12-22 11:45:00,16.88,16.89,16.88,16.89,48675.0,16.88,16.89,16.88,16.89,48675.0
2015-12-22 11:50:00,16.9,16.93,16.89,16.91,127275.0,16.9,16.93,16.89,16.91,127275.0
2015-12-22 11:55:00,16.91,16.91,16.91,16.91,9000.0,16.91,16.91,16.91,16.91,9000.0
2015-12-22 12:00:00,16.91,16.92,16.87,16.87,27000.0,16.91,16.92,16.87,16.87,27000.0
2015-12-22 12:05:00,16.89,16.9,16.86,16.88,44025.0,16.89,16.9,16.86,16.88,44025.0
2015-12-22 12:10:00,16.89,16.89,16.85,16.87,24000.0,16.89,16.89,16.85,16.87,24000.0
2015-12-22 12:15:00,16.87,16.88,16.85,16.88,124500.0,16.87,16.88,16.85,16.88,124500.0
2015-12-22 12:20:00,16.88,16.91,16.88,16.9,70755.0,16.88,16.91,16.88,16.9,70755.0
2015-12-22 12:25:00,16.91,16.92,16.91,16.92,7500.0,16.91,16.92,16.91,16.92,7500.0
2015-12-22 12:30:00,16.91,16.93,16.9,16.91,299040.0,16.91,16.93,16.9,16.91,299040.0
2015-12-22 12:35:00,16.91,16.92,16.9,16.9,27000.0,16.91,16.92,16.9,16.9,27000.0
2015-12-22 12:40:00,16.9,16.91,16.9,16.91,9000.0,16.9,16.91,16.9,16.91,9000.0
2015-12-22 12:45:00,16.9,16.91,16.9,16.91,37500.0,16.9,16.91,16.9,16.91,37500.0
2015-12-22 12:50:00,16.91,16.95,16.91,16.95,67770.0,16.91,16.95,16.91,16.95,67770.0
2015-12-22 12:55:00,16.95,16.95,16.92,16.94,25500.0,16.95,16.95,16.92,16.94,25500.0
2015-12-22 13:00:00,16.95,16.95,16.94,16.95,21000.0,16.95,16.95,16.94,16.95,21000.0
2015-12-22 13:05:00,16.95,16.95,16.94,16.95,58485.0,16.95,16.95,16.94,16.95,58485.0
2015-12-22 13:10:00,16.94,16.94,16.92,16.93,53805.0,16.94,16.94,16.92,16.93,53805.0
2015-12-22 13:15:00,16.93,16.93,16.92,16.93,41685.0,16.93,16.93,16.92,16.93,41685.0
2015-12-22 13:20:00,16.93,16.94,16.93,16.94,16500.0,16.93,16.94,16.93,16.94,16500.0
2015-12-22 13:25:00,16.93,16.94,16.91,16.93,34875.0,16.93,16.94,16.91,16.93,34875.0
2015-12-22 13:30:00,16.94,16.95,16.94,16.94,43470.0,16.94,16.95,16.94,16.94,43470.0
2015-12-22 13:35:00,16.93,16.94,16.93,16.94,27000.0,16.93,16.94,16.93,16.94,27000.0
2015-12-22 13:40:00,16.94,16.94,16.92,16.93,23025.0,16.94,16.94,16.92,16.93,23025.0
2015-12-22 13:45:00,16.93,16.95,16.93,16.95,31500.0,16.93,16.95,16.93,16.95,31500.0
2015-12-22 13:50:00,16.94,16.95,16.94,16.95,56505.0,16.94,16.95,16.94,16.95,56505.0
2015-12-22 13:55:00,16.95,16.97,16.95,16.97,19500.0,16.95,16.97,16.95,16.97,19500.0
2015-12-22 14:00:00,16.97,16.98,16.96,16.96,37500.0,16.97,16.98,16.96,16.96,37500.0
2015-12-22 14:05:00,16.97,16.97,16.95,16.95,39030.0,16.97,16.97,16.95,16.95,39030.0
2015-12-22 14:10:00,16.94,16.95,16.94,16.94,64500.0,16.94,16.95,16.94,16.94,64500.0
2015-12-22 14:15:00,16.94,16.96,16.94,16.95,43950.0,16.94,16.96,16.94,16.95,43950.0
2015-12-22 14:20:00,16.96,16.97,16.96,16.97,72615.0,16.96,16.97,16.96,16.97,72615.0
2015-12-22 14:25:00,16.97,16.97,16.94,16.95,60000.0,16.97,16.97,16.94,16.95,60000.0
2015-12-22 14:30:00,16.96,16.96,16.94,16.94,54300.0,16.96,16.96,16.94,16.94,54300.0
2015-12-22 14:35:00,16.95,16.96,16.92,16.92,88620.0,16.95,16.96,16.92,16.92,88620.0
2015-12-22 14:40:00,16.92,16.93,16.92,16.93,4500.0,16.92,16.93,16.92,16.93,4500.0
2015-12-22 14:45:00,16.93,16.94,16.93,16.93,69000.0,16.93,16.94,16.93,16.93,69000.0
2015-12-22 14:50:00,16.93,16.95,16.93,16.94,40500.0,16.93,16.95,16.93,16.94,40500.0
2015-12-22 14:55:00,16.93,16.96,16.93,16.95,51000.0,16.93,16.96,16.93,16.95,51000.0
2015-12-22 15:00:00,16.95,16.97,16.94,16.97,69150.0,16.95,16.97,16.94,16.97,69150.0
2015-12-22 15:05:00,16.97,16.97,16.95,16.96,66990.0,16.97,16.97,16.95,16.96,66990.0
2015-12-22 15:10:00,16.96,16.97,16.95,16.97,105090.0,16.96,16.97,16.95,16.97,105090.0
2015-12-22 15:15:00,16.96,16.98,16.94,16.96,91740.0,16.96,16.98,16.94,16.96,91740.0
2015-12-22 15:20:00,16.96,16.97,16.96,16.97,97680.0,16.96,16.97,16.96,16.97,97680.0
2015-12-22 15:25:00,16.97,16.98,16.96,16.97,77655.0,16.97,16.98,16.96,16.97,77655.0
2015-12-22 15:30:00,16.97,16.97,16.95,16.97,93000.0,16.97,16.97,16.95,16.97,93000.0
2015-12-22 15:35:00,16.97,16.97,16.93,16.93,148710.0,16.97,16.97,16.93,16.93,148710.0
2015-12-22 15:40:00,16.93,16.93,16.89,16.9,125475.0,16.93,16.93,16.89,16.9,125475.0
2015-12-22 15:45:00,16.9,16.9,16.87,16.88,94575.0,16.9,16.9,16.87,16.88,94575.0
2015-12-22 15:50:00,16.88,16.92,16.88,16.91,174915.0,16.88,16.92,16.88,16.91,174915.0
2015-12-22 15:55:00,16.92,16.92,16.9,16.92,368775.0,16.92,16.92,16.9,16.92,368775.0
2015-12-23 09:30:00,16.92,16.97,16.88,16.88,136695.0,16.92,16.97,16.88,16.88,136695.0
2015-12-23 09:35:00,16.92,16.92,16.83,16.87,55500.0,16.92,16.92,16.83,16.87,55500.0
2015-12-23 09:40:00,16.87,16.88,16.85,16.86,24120.0,16.87,16.88,16.85,16.86,24120.0
2015-12-23 09:45:00,16.85,16.89,16.84,16.89,36000.0,16.85,16.89,16.84,16.89,36000.0
2015-12-23 09:50:00,16.9,16.93,16.88,16.91,24270.0,16.9,16.93,16.88,16.91,24270.0
2015-12-23 09:55:00,16.92,16.95,16.91,16.94,45000.0,16.92,16.95,16.91,16.94,45000.0
2015-12-23 10:00:00,16.94,16.96,16.91,16.91,60540.0,16.94,16.96,16.91,16.91,60540.0
2015-12-23 10:05:00,16.91,16.92,16.89,16.91,30555.0,16.91,16.92,16.89,16.91,30555.0
2015-12-23 10:10:00,16.92,16.93,16.91,16.93,22500.0,16.92,16.93,16.91,16.93,22500.0
2015-12-23 10:15:00,16.93,16.95,16.9,16.91,48030.0,16.93,16.95,16.9,16.91,48030.0
2015-12-23 10:20:00,16.91,16.94,16.91,16.93,29445.0,16.91,16.94,16.91,16.93,29445.0
2015-12-23 10:25:00,16.9,16.94,16.9,16.92,34620.0,16.9,16.94,16.9,16.92,34620.0
2015-12-23 10:30:00,16.93,16.94,16.91,16.94,38625.0,16.93,16.94,16.91,16.94,38625.0
2015-12-23 10:35:00,16.94,16.95,16.88,16.88,80985.0,16.94,16.95,16.88,16.88,80985.0
2015-12-23 10:40:00,16.91,16.95,16.9,16.93,40635.0,16.91,16.95,16.9,16.93,40635.0
2015-12-23 10:45:00,16.92,16.96,16.91,16.91,50865.0,16.92,16.96,16.91,16.91,50865.0
2015-12-23 10:50:00,16.92,16.93,16.92,16.92,24000.0,16.92,16.93,16.92,16.92,24000.0
2015-12-23 10:55:00,16.93,16.96,16.92,16.95,44370.0,16.93,16.96,16.92,16.95,44370.0
2015-12-23 11:00:00,16.95,16.96,16.93,16.93,41070.0,16.95,16.96,16.93,16.93,41070.0
2015-12-23 11:05:00,16.92,16.93,16.91,16.92,31830.0,16.92,16.93,16.91,16.92,31830.0
2015-12-23 11:10:00,16.92,16.94,16.91,16.94,16500.0,16.92,16.94,16.91,16.94,16500.0
2015-12-23 11:15:00,16.93,16.94,16.92,16.93,48000.0,16.93,16.94,16.92,16.93,48000.0
2015-12-23 11:20:00,16.93,16.93,16.9,16.9,55440.0,16.93,16.93,16.9,16.9,55440.0
2015-12-23 11:25:00,16.91,16.91,16.88,16.88,87000.0,16.91,16.91,16.88,16.88,87000.0
2015-12-23 11:30:00,16.88,16.89,16.85,16.86,110205.0,16.88,16.89,16.85,16.86,110205.0
2015-12-23 11:35:00,16.85,16.85,16.83,16.83,95250.0,16.85,16.85,16.83,16.83,95250.0
2015-12-23 11:40:00,16.83,16.84,16.82,16.83,111405.0,16.83,16.84,16.82,16.83,111405.0
2015-12-23 11:45:00,16.84,16.84,16.82,16.83,75795.0,16.84,16.84,16.82,16.83,75795.0
2015-12-23 11:50:00,16.82,16.82,16.8,16.82,36690.0,16.82,16.82,16.8,16.82,36690.0
2015-12-23 11:55:00,16.83,16.84,16.82,16.82,38250.0,16.83,16.84,16.82,16.82,38250.0
2015-12-23 12:00:00,16.83,16.84,16.82,16.83,56310.0,16.83,16.84,16.82,16.83,56310.0
2015-12-23 12:05:00,16.84,16.88,16.84,16.87,49500.0,16.84,16.88,16.84,16.87,49500.0
2015-12-23 12:10:00,16.87,16.9,16.87,16.9,51015.0,16.87,16.9,16.87,16.9,51015.0
2015-12-23 12:15:00,16.89,16.9,16.88,16.89,27015.0,16.89,16.9,16.88,16.89,27015.0
2015-12-23 12:20:00,16.89,16.92,16.89,16.92,58500.0,16.89,16.92,16.89,16.92,58500.0
2015-12-23 12:25:00,16.91,16.93,16.91,16.93,61500.0,16.91,16.93,16.91,16.93,61500.0
2015-12-23 12:30:00,16.93,16.94,16.92,16.93,61635.0,16.93,16.94,16.92,16.93,61635.0
2015-12-23 12:35:00,16.94,16.94,16.92,16.92,25500.0,16.94,16.94,16.92,16.92,25500.0
2015-12-23 12:40:00,16.91,16.92,16.89,16.9,72315.0,16.91,16.92,16.89,16.9,72315.0
2015-12-23 12:45:00,16.9,16.93,16.89,16.9,48945.0,16.9,16.93,16.89,16.9,48945.0
2015-12-23 12:50:00,16.92,16.93,16.92,16.92,21000.0,16.92,16.93,16.92,16.92,21000.0
2015-12-23 12:55:00,16.92,16.94,16.92,16.93,34500.0,16.92,16.94,16.92,16.93,34500.0
2015-12-23 13:00:00,16.93,16.93,16.9,16.9,29925.0,16.93,16.93,16.9,16.9,29925.0
2015-12-23 13:05:00,16.9,16.91,16.89,16.91,20970.0,16.9,16.91,16.89,16.91,20970.0
2015-12-23 13:10:00,16.9,16.9,16.88,16.9,30000.0,16.9,16.9,16.88,16.9,30000.0
2015-12-23 13:15:00,16.9,16.9,16.89,16.89,40785.0,16.9,16.9,16.89,16.89,40785.0
2015-12-23 13:20:00,16.89,16.89,16.89,16.89,43500.0,16.89,16.89,16.89,16.89,43500.0
2015-12-23 13:25:00,16.89,16.9,16.89,16.89,63150.0,16.89,16.9,16.89,16.89,63150.0
2015-12-23 13:30:00,16.89,16.9,16.89,16.9,15000.0,16.89,16.9,16.89,16.9,15000.0
2015-12-23 13:35:00,16.9,16.9,16.88,16.89,174000.0,16.9,16.9,16.88,16.89,174000.0
2015-12-23 13:40:00,16.89,16.91,16.88,16.91,180000.0,16.89,16.91,16.88,16.91,180000.0
2015-12-23 13:45:00,16.92,16.93,16.9,16.92,105210.0,16.92,16.93,16.9,16.92,105210.0
2015-12-23 13:50:00,16.93,16.93,16.9,16.91,31500.0,16.93,16.93,16.9,16.91,31500.0
2015-12-23 13:55:00,16.9,16.94,16.9,16.93,69000.0,16.9,16.94,16.9,16.93,69000.0
2015-12-23 14:00:00,16.93,16.93,16.92,16.92,22500.0,16.93,16.93,16.92,16.92,22500.0
2015-12-23 14:05:00,16.92,16.92,16.9,16.91,49950.0,16.92,16.92,16.9,16.91,49950.0
2015-12-23 14:10:00,16.92,16.92,16.9,16.91,61965.0,16.92,16.92,16.9,16.91,61965.0
2015-12-23 14:15:00,16.91,16.94,16.91,16.93,40500.0,16.91,16.94,16.91,16.93,40500.0
2015-12-23 14:20:00,16.94,16.94,16.93,16.94,65205.0,16.94,16.94,16.93,16.94,65205.0
2015-12-23 14:25:00,16.94,16.94,16.92,16.94,83850.0,16.94,16.94,16.92,16.94,83850.0
2015-12-23 14:30:00,16.94,16.95,16.93,16.94,129405.0,16.94,16.95,16.93,16.94,129405.0
2015-12-23 14:35:00,16.94,16.94,16.92,16.92,24150.0,16.94,16.94,16.92,16.92,24150.0
2015-12-23 14:40:00,16.93,16.94,16.92,16.94,49425.0,16.93,16.94,16.92,16.94,49425.0
2015-12-23 14:45:00,16.94,16.94,16.92,16.93,22500.0,16.94,16.94,16.92,16.93,22500.0
2015-12-23 14:50:00,16.93,16.94,16.92,16.94,26160.0,16.93,16.94,16.92,16.94,26160.0
2015-12-23 14:55:00,16.94,16.96,16.94,16.96,30000.0,16.94,16.96,16.94,16.96,30000.0
2015-12-23 15:00:00,16.96,16.96,16.94,16.94,42390.0,16.96,16.96,16.94,16.94,42390.0
2015-12-23 15:05:00,16.94,16.94,16.91,16.92,34500.0,16.94,16.94,16.91,16.92,34500.0
2015-12-23 15:10:00,16.92,16.94,16.92,16.94,58725.0,16.92,16.94,16.92,16.94,58725.0
2015-12-23 15:15:00,16.93,16.94,16.93,16.94,37500.0,16.93,16.94,16.93,16.94,37500.0
2015-12-23 15:20:00,16.94,16.96,16.94,16.96,43380.0,16.94,16.96,16.94,16.96,43380.0
2015-12-23 15:25:00,16.96,16.96,16.95,16.95,63000.0,16.96,16.96,16.95,16.95,63000.0
2015-12-23 15:30:00,16.95,16.95,16.94,16.95,61815.0,16.95,16.95,16.94,16.95,61815.0
2015-12-23 15:35:00,16.95,16.95,16.92,16.93,60000.0,16.95,16.95,16.92,16.93,60000.0
2015-12-23 15:40:00,16.93,16.94,16.93,16.94,63000.0,16.93,16.94,16.93,16.94,63000.0
2015-12-23 15:45:00,16.94,16.95,16.92,16.93,79665.0,16.94,16.95,16.92,16.93,79665.0
2015-12-23 15:50:00,16.92,16.94,16.92,16.93,82740.0,16.92,16.94,16.92,16.93,82740.0
2015-12-23 15:55:00,16.94,16.96,16.93,16.94,457170.0,16.94,16.96,16.93,16.94,457170.0
2015-12-24 09:30:00,16.94,16.98,16.94,16.98,157860.0,16.94,16.98,16.94,16.98,157860.0
2015-12-24 09:35:00,16.97,16.98,16.87,16.9,84900.0,16.97,16.98,16.87,16.9,84900.0
2015-12-24 09:40:00,16.9,16.92,16.89,16.91,74730.0,16.9,16.92,16.89,16.91,74730.0
2015-12-24 09:45:00,16.92,16.94,16.89,16.94,186000.0,16.92,16.94,16.89,16.94,186000.0
2015-12-24 09:50:00,16.94,16.96,16.93,16.93,150000.0,16.94,16.96,16.93,16.93,150000.0
2015-12-24 09:55:00,16.94,16.94,16.9,16.91,39000.0,16.94,16.94,16.9,16.91,39000.0
2015-12-24 10:00:00,16.9,16.95,16.9,16.95,111300.0,16.9,16.95,16.9,16.95,111300.0
2015-12-24 10:05:00,16.92,16.94,16.91,16.92,51000.0,16.92,16.94,16.91,16.92,51000.0
2015-12-24 10:10:00,16.93,16.97,16.93,16.96,106170.0,16.93,16.97,16.93,16.96,106170.0
2015-12-24 10:15:00,16.96,16.97,16.92,16.96,203850.0,16.96,16.97,16.92,16.96,203850.0
2015-12-24 10:20:00,16.96,16.96,16.93,16.93,167280.0,16.96,16.96,16.93,16.93,167280.0
2015-12-24 10:25:00,16.94,16.95,16.93,16.93,36000.0,16.94,16.95,16.93,16.93,36000.0
2015-12-24 10:30:00,16.94,16.94,16.91,16.91,70500.0,16.94,16.94,16.91,16.91,70500.0
2015-12-24 10:35:00,16.91,16.92,16.89,16.92,108000.0,16.91,16.92,16.89,16.92,108000.0
2015-12-24 10:40:00,16.92,16.92,16.89,16.89,123000.0,16.92,16.92,16.89,16.89,123000.0
2015-12-24 10:45:00,16.9,16.92,16.9,16.92,61980.0,16.9,16.92,16.9,16.92,61980.0
2015-12-24 10:50:00,16.92,16.93,16.92,16.92,51000.0,16.92,16.93,16.92,16.92,51000.0
2015-12-24 10:55:00,16.92,16.92,16.91,16.92,75990.0,16.92,16.92,16.91,16.92,75990.0
2015-12-24 11:00:00,16.91,16.92,16.9,16.92,43860.0,16.91,16.92,16.9,16.92,43860.0
2015-12-24 11:05:00,16.91,16.91,16.88,16.89,33000.0,16.91,16.91,16.88,16.89,33000.0
2015-12-24 11:10:00,16.88,16.91,16.88,16.89,192750.0,16.88,16.91,16.88,16.89,192750.0
2015-12-24 11:15:00,16.88,16.91,16.87,16.91,98940.0,16.88,16.91,16.87,16.91,98940.0
2015-12-24 11:20:00,16.91,16.91,16.89,16.89,36000.0,16.91,16.91,16.89,16.89,36000.0
2015-12-24 11:25:00,16.9,16.92,16.9,16.9,99150.0,16.9,16.92,16.9,16.9,99150.0
2015-12-24 11:30:00,16.9,16.9,16.9,16.9,33000.0,16.9,16.9,16.9,16.9,33000.0
2015-12-24 11:35:00,16.9,16.9,16.89,16.9,57210.0,16.9,16.9,16.89,16.9,57210.0
2015-12-24 11:40:00,16.9,16.92,16.89,16.92,60000.0,16.9,16.92,16.89,16.92,60000.0
2015-12-24 11:45:00,16.91,16.95,16.91,16.95,48000.0,16.91,16.95,16.91,16.95,48000.0
2015-12-24 11:50:00,16.95,16.95,16.91,16.91,151170.0,16.95,16.95,16.91,16.91,151170.0
2015-12-24 11:55:00,16.91,16.92,16.89,16.91,328380.0,16.91,16.92,16.89,16.91,328380.0
2015-12-24 12:00:00,16.9,16.9,16.86,16.88,144000.0,16.9,16.9,16.86,16.88,144000.0
2015-12-24 12:05:00,16.87,16.88,16.87,16.87,82800.0,16.87,16.88,16.87,16.87,82800.0
2015-12-24 12:10:00,16.88,16.89,16.87,16.89,64590.0,16.88,16.89,16.87,16.89,64590.0
2015-12-24 12:15:00,16.89,16.89,16.88,16.89,89970.0,16.89,16.89,16.88,16.89,89970.0
2015-12-24 12:20:00,16.89,16.92,16.89,16.92,45000.0,16.89,16.92,16.89,16.92,45000.0
2015-12-24 12:25:00,16.92,16.95,16.91,16.95,93000.0,16.92,16.95,16.91,16.95,93000.0
2015-12-24 12:30:00,16.96,16.98,16.96,16.98,66000.0,16.96,16.98,16.96,16.98,66000.0
2015-12-24 12:35:00,16.97,16.97,16.95,16.97,63000.0,16.97,16.97,16.95,16.97,63000.0
2015-12-24 12:40:00,16.96,16.96,16.95,16.95,92880.0,16.96,16.96,16.95,16.95,92880.0
2015-12-24 12:45:00,16.94,16.96,16.93,16.93,81000.0,16.94,16.96,16.93,16.93,81000.0
2015-12-24 12:50:00,16.93,16.94,16.91,16.91,108420.0,16.93,16.94,16.91,16.91,108420.0
2015-12-24 12:55:00,16.91,16.91,16.89,16.89,289830.0,16.91,16.91,16.89,16.89,289830.0
2015-12-28 09:30:00,16.84,16.88,16.83,16.86,85545.0,16.84,16.88,16.83,16.86,85545.0
2015-12-28 09:35:00,16.9,16.9,16.83,16.84,45015.0,16.9,16.9,16.83,16.84,45015.0
2015-12-28 09:40:00,16.84,16.93,16.84,16.93,23610.0,16.84,16.93,16.84,16.93,23610.0
2015-12-28 09:45:00,16.95,16.95,16.92,16.92,22530.0,16.95,16.95,16.92,16.92,22530.0
2015-12-28 09:50:00,16.92,16.92,16.87,16.91,54750.0,16.92,16.92,16.87,16.91,54750.0
2015-12-28 09:55:00,16.91,16.91,16.83,16.83,28800.0,16.91,16.91,16.83,16.83,28800.0
2015-12-28 10:00:00,16.84,16.84,16.81,16.81,27495.0,16.84,16.84,16.81,16.81,27495.0
2015-12-28 10:05:00,16.82,16.85,16.81,16.85,47310.0,16.82,16.85,16.81,16.85,47310.0
2015-12-28 10:10:00,16.85,16.86,16.84,16.85,64500.0,16.85,16.86,16.84,16.85,64500.0
2015-12-28 10:15:00,16.85,16.85,16.84,16.84,15315.0,16.85,16.85,16.84,16.84,15315.0
2015-12-28 10:20:00,16.84,16.85,16.83,16.84,73500.0,16.84,16.85,16.83,16.84,73500.0
2015-12-28 10:25:00,16.83,16.86,16.83,16.84,139800.0,16.83,16.86,16.83,16.84,139800.0
2015-12-28 10:30:00,16.85,16.85,16.82,16.82,52095.0,16.85,16.85,16.82,16.82,52095.0
2015-12-28 10:35:00,16.81,16.84,16.81,16.83,126000.0,16.81,16.84,16.81,16.83,126000.0
2015-12-28 10:40:00,16.83,16.83,16.81,16.83,24195.0,16.83,16.83,16.81,16.83,24195.0
2015-12-28 10:45:00,16.82,16.82,16.8,16.8,27165.0,16.82,16.82,16.8,16.8,27165.0
2015-12-28 10:50:00,16.81,16.85,16.81,16.81,180660.0,16.81,16.85,16.81,16.81,180660.0
2015-12-28 10:55:00,16.81,16.85,16.81,16.85,75750.0,16.81,16.85,16.81,16.85,75750.0
2015-12-28 11:00:00,16.85,16.88,16.84,16.86,77580.0,16.85,16.88,16.84,16.86,77580.0
2015-12-28 11:05:00,16.86,16.87,16.85,16.87,59910.0,16.86,16.87,16.85,16.87,59910.0
2015-12-28 11:10:00,16.88,16.93,16.88,16.92,139125.0,16.88,16.93,16.88,16.92,139125.0
2015-12-28 11:15:00,16.92,16.92,16.9,16.91,51765.0,16.92,16.92,16.9,16.91,51765.0
2015-12-28 11:20:00,16.91,16.93,16.91,16.93,57000.0,16.91,16.93,16.91,16.93,57000.0
2015-12-28 11:25:00,16.91,16.92,16.91,16.92,18000.0,16.91,16.92,16.91,16.92,18000.0
2015-12-28 11:30:00,16.92,16.94,16.92,16.93,45000.0,16.92,16.94,16.92,16.93,45000.0
2015-12-28 11:35:00,16.93,16.96,16.93,16.95,111825.0,16.93,16.96,16.93,16.95,111825.0
2015-12-28 11:40:00,16.94,16.95,16.93,16.94,37500.0,16.94,16.95,16.93,16.94,37500.0
2015-12-28 11:45:00,16.94,16.97,16.94,16.97,25500.0,16.94,16.97,16.94,16.97,25500.0
2015-12-28 11:50:00,16.97,16.99,16.97,16.98,40035.0,16.97,16.99,16.97,16.98,40035.0
2015-12-28 11:55:00,16.99,17.0,16.97,16.97,66000.0,16.99,17.0,16.97,16.97,66000.0
2015-12-28 12:00:00,16.98,17.0,16.97,17.0,28725.0,16.98,17.0,16.97,17.0,28725.0
2015-12-28 12:05:00,17.0,17.0,16.99,16.99,46500.0,17.0,17.0,16.99,16.99,46500.0
2015-12-28 12:10:00,16.99,16.99,16.97,16.98,43875.0,16.99,16.99,16.97,16.98,43875.0
2015-12-28 12:15:00,16.97,16.98,16.97,16.98,37500.0,16.97,16.98,16.97,16.98,37500.0
2015-12-28 12:20:00,16.97,16.97,16.96,16.97,16500.0,16.97,16.97,16.96,16.97,16500.0
2015-12-28 12:25:00,16.99,16.99,16.97,16.98,58500.0,16.99,16.99,16.97,16.98,58500.0
2015-12-28 12:30:00,16.99,16.99,16.97,16.98,45750.0,16.99,16.99,16.97,16.98,45750.0
2015-12-28 12:35:00,16.98,17.0,16.97,16.99,80820.0,16.98,17.0,16.97,16.99,80820.0
2015-12-28 12:40:00,16.97,16.97,16.95,16.95,7500.0,16.97,16.97,16.95,16.95,7500.0
2015-12-28 12:45:00,16.96,16.99,16.95,16.98,136005.0,16.96,16.99,16.95,16.98,136005.0
2015-12-28 12:50:00,16.98,17.0,16.98,16.99,101655.0,16.98,17.0,16.98,16.99,101655.0
2015-12-28 12:55:00,16.98,16.98,16.95,16.97,96450.0,16.98,16.98,16.95,16.97,96450.0
2015-12-28 13:00:00,16.96,16.97,16.96,16.96,16815.0,16.96,16.97,16.96,16.96,16815.0
2015-12-28 13:05:00,16.96,16.98,16.95,16.98,30825.0,16.96,16.98,16.95,16.98,30825.0
2015-12-28 13:10:00,16.99,17.0,16.97,16.99,61395.0,16.99,17.0,16.97,16.99,61395.0
2015-12-28 13:15:00,16.99,17.02,16.99,17.0,41220.0,16.99,17.02,16.99,17.0,41220.0
2015-12-28 13:20:00,17.01,17.01,17.0,17.01,41235.0,17.01,17.01,17.0,17.01,41235.0
2015-12-28 13:25:00,17.01,17.03,16.99,17.02,237000.0,17.01,17.03,16.99,17.02,237000.0
2015-12-28 13:30:00,17.03,17.04,17.02,17.03,30660.0,17.03,17.04,17.02,17.03,30660.0
2015-12-28 13:35:00,17.02,17.03,17.0,17.02,72375.0,17.02,17.03,17.0,17.02,72375.0
2015-12-28 13:40:00,17.02,17.03,17.0,17.01,123570.0,17.02,17.03,17.0,17.01,123570.0
2015-12-28 13:45:00,16.99,17.0,16.99,17.0,3000.0,16.99,17.0,16.99,17.0,3000.0
2015-12-28 13:50:00,17.0,17.02,16.98,16.98,74070.0,17.0,17.02,16.98,16.98,74070.0
2015-12-28 13:55:00,16.99,17.01,16.98,17.01,111690.0,16.99,17.01,16.98,17.01,111690.0
2015-12-28 14:00:00,17.01,17.03,17.0,17.02,170400.0,17.01,17.03,17.0,17.02,170400.0
2015-12-28 14:05:00,17.0,17.02,17.0,17.01,11565.0,17.0,17.02,17.0,17.01,11565.0
2015-12-28 14:10:00,17.01,17.01,17.0,17.01,64110.0,17.01,17.01,17.0,17.01,64110.0
2015-12-28 14:15:00,17.01,17.02,17.0,17.0,31500.0,17.01,17.02,17.0,17.0,31500.0
2015-12-28 14:20:00,17.0,17.0,16.99,17.0,9000.0,17.0,17.0,16.99,17.0,9000.0
2015-12-28 14:25:00,17.0,17.0,16.99,16.99,47940.0,17.0,17.0,16.99,16.99,47940.0
2015-12-28 14:30:00,16.99,17.0,16.99,16.99,113745.0,16.99,17.0,16.99,16.99,113745.0
2015-12-28 14:35:00,16.99,17.01,16.98,17.0,42000.0,16.99,17.01,16.98,17.0,42000.0
2015-12-28 14:40:00,16.99,17.0,16.99,17.0,93900.0,16.99,17.0,16.99,17.0,93900.0
2015-12-28 14:45:00,17.0,17.0,16.97,16.99,44700.0,17.0,17.0,16.97,16.99,44700.0
2015-12-28 14:50:00,16.98,17.0,16.98,17.0,15000.0,16.98,17.0,16.98,17.0,15000.0
2015-12-28 14:55:00,17.0,17.01,16.99,17.0,39750.0,17.0,17.01,16.99,17.0,39750.0
2015-12-28 15:00:00,17.01,17.01,16.98,17.0,38835.0,17.01,17.01,16.98,17.0,38835.0
2015-12-28 15:05:00,17.0,17.0,16.98,17.0,120000.0,17.0,17.0,16.98,17.0,120000.0
2015-12-28 15:10:00,17.0,17.02,16.98,17.01,118125.0,17.0,17.02,16.98,17.01,118125.0
2015-12-28 15:15:00,17.01,17.02,16.99,16.99,53850.0,17.01,17.02,16.99,16.99,53850.0
2015-12-28 15:20:00,16.99,17.04,16.99,17.04,42735.0,16.99,17.04,16.99,17.04,42735.0
2015-12-28 15:25:00,17.04,17.04,17.02,17.02,72825.0,17.04,17.04,17.02,17.02,72825.0
2015-12-28 15:30:00,17.03,17.03,17.02,17.02,40500.0,17.03,17.03,17.02,17.02,40500.0
2015-12-28 15:35:00,17.02,17.05,17.01,17.05,116160.0,17.02,17.05,17.01,17.05,116160.0
2015-12-28 15:40:00,17.05,17.06,17.04,17.04,103800.0,17.05,17.06,17.04,17.04,103800.0
2015-12-28 15:45:00,17.04,17.04,17.03,17.03,58245.0,17.04,17.04,17.03,17.03,58245.0
2015-12-28 15:50:00,17.04,17.05,17.04,17.04,208650.0,17.04,17.05,17.04,17.04,208650.0
2015-12-28 15:55:00,17.04,17.07,17.04,17.06,455835.0,17.04,17.07,17.04,17.06,455835.0
2015-12-29 09:30:00,17.15,17.15,17.1,17.1,82590.0,17.15,17.15,17.1,17.1,82590.0
2015-12-29 09:35:00,17.12,17.19,17.12,17.16,129870.0,17.12,17.19,17.12,17.16,129870.0
2015-12-29 09:40:00,17.18,17.18,17.13,17.15,33000.0,17.18,17.18,17.13,17.15,33000.0
2015-12-29 09:45:00,17.18,17.21,17.17,17.19,72750.0,17.18,17.21,17.17,17.19,72750.0
2015-12-29 09:50:00,17.21,17.23,17.2,17.23,30375.0,17.21,17.23,17.2,17.23,30375.0
2015-12-29 09:55:00,17.23,17.25,17.23,17.25,32310.0,17.23,17.25,17.23,17.25,32310.0
2015-12-29 10:00:00,17.25,17.26,17.22,17.23,57000.0,17.25,17.26,17.22,17.23,57000.0
2015-12-29 10:05:00,17.25,17.26,17.24,17.25,27450.0,17.25,17.26,17.24,17.25,27450.0
2015-12-29 10:10:00,17.24,17.25,17.23,17.24,34500.0,17.24,17.25,17.23,17.24,34500.0
2015-12-29 10:15:00,17.24,17.25,17.22,17.25,73140.0,17.24,17.25,17.22,17.25,73140.0
2015-12-29 10:20:00,17.24,17.26,17.24,17.25,61200.0,17.24,17.26,17.24,17.25,61200.0
2015-12-29 10:25:00,17.25,17.28,17.25,17.26,47250.0,17.25,17.28,17.25,17.26,47250.0
2015-12-29 10:30:00,17.28,17.3,17.27,17.28,96000.0,17.28,17.3,17.27,17.28,96000.0
2015-12-29 10:35:00,17.29,17.29,17.29,17.29,6000.0,17.29,17.29,17.29,17.29,6000.0
2015-12-29 10:40:00,17.3,17.32,17.3,17.31,33000.0,17.3,17.32,17.3,17.31,33000.0
2015-12-29 10:45:00,17.31,17.31,17.28,17.28,14805.0,17.31,17.31,17.28,17.28,14805.0
2015-12-29 10:50:00,17.3,17.32,17.3,17.31,10770.0,17.3,17.32,17.3,17.31,10770.0
2015-12-29 10:55:00,17.3,17.32,17.3,17.32,28500.0,17.3,17.32,17.3,17.32,28500.0
2015-12-29 11:00:00,17.32,17.34,17.32,17.33,102225.0,17.32,17.34,17.32,17.33,102225.0
2015-12-29 11:05:00,17.34,17.36,17.34,17.35,77655.0,17.34,17.36,17.34,17.35,77655.0
2015-12-29 11:10:00,17.36,17.36,17.32,17.34,128655.0,17.36,17.36,17.32,17.34,128655.0
2015-12-29 11:15:00,17.31,17.32,17.29,17.32,82620.0,17.31,17.32,17.29,17.32,82620.0
2015-12-29 11:20:00,17.32,17.32,17.3,17.3,24555.0,17.32,17.32,17.3,17.3,24555.0
2015-12-29 11:25:00,17.29,17.32,17.29,17.3,22500.0,17.29,17.32,17.29,17.3,22500.0
2015-12-29 11:30:00,17.31,17.33,17.3,17.33,42360.0,17.31,17.33,17.3,17.33,42360.0
2015-12-29 11:35:00,17.33,17.33,17.29,17.3,51750.0,17.33,17.33,17.29,17.3,51750.0
2015-12-29 11:40:00,17.29,17.3,17.27,17.29,26475.0,17.29,17.3,17.27,17.29,26475.0
2015-12-29 11:45:00,17.27,17.27,17.23,17.23,34380.0,17.27,17.27,17.23,17.23,34380.0
2015-12-29 11:50:00,17.22,17.23,17.22,17.23,24885.0,17.22,17.23,17.22,17.23,24885.0
2015-12-29 11:55:00,17.22,17.25,17.22,17.24,101160.0,17.22,17.25,17.22,17.24,101160.0
2015-12-29 12:00:00,17.25,17.27,17.25,17.25,62910.0,17.25,17.27,17.25,17.25,62910.0
2015-12-29 12:05:00,17.25,17.25,17.24,17.24,7500.0,17.25,17.25,17.24,17.24,7500.0
2015-12-29 12:10:00,17.25,17.25,17.24,17.25,19500.0,17.25,17.25,17.24,17.25,19500.0
2015-12-29 12:15:00,17.26,17.26,17.25,17.26,13500.0,17.26,17.26,17.25,17.26,13500.0
2015-12-29 12:20:00,17.27,17.29,17.25,17.28,144195.0,17.27,17.29,17.25,17.28,144195.0
2015-12-29 12:25:00,17.28,17.3,17.28,17.28,34500.0,17.28,17.3,17.28,17.28,34500.0
2015-12-29 12:30:00,17.28,17.28,17.26,17.26,9000.0,17.28,17.28,17.26,17.26,9000.0
2015-12-29 12:35:00,17.27,17.27,17.24,17.25,74550.0,17.27,17.27,17.24,17.25,74550.0
2015-12-29 12:40:00,17.25,17.25,17.24,17.25,42000.0,17.25,17.25,17.24,17.25,42000.0
2015-12-29 12:45:00,17.24,17.25,17.24,17.25,48000.0,17.24,17.25,17.24,17.25,48000.0
2015-12-29 12:50:00,17.24,17.24,17.24,17.24,25965.0,17.24,17.24,17.24,17.24,25965.0
2015-12-29 12:55:00,17.24,17.25,17.24,17.24,21840.0,17.24,17.25,17.24,17.24,21840.0
2015-12-29 13:00:00,17.24,17.25,17.24,17.25,19500.0,17.24,17.25,17.24,17.25,19500.0
2015-12-29 13:05:00,17.25,17.26,17.25,17.25,18000.0,17.25,17.26,17.25,17.25,18000.0
2015-12-29 13:10:00,17.26,17.28,17.25,17.27,104265.0,17.26,17.28,17.25,17.27,104265.0
2015-12-29 13:15:00,17.27,17.31,17.27,17.31,78450.0,17.27,17.31,17.27,17.31,78450.0
2015-12-29 13:20:00,17.29,17.29,17.26,17.26,51000.0,17.29,17.29,17.26,17.26,51000.0
2015-12-29 13:25:00,17.26,17.26,17.25,17.25,112935.0,17.26,17.26,17.25,17.25,112935.0
2015-12-29 13:30:00,17.26,17.26,17.24,17.25,24000.0,17.26,17.26,17.24,17.25,24000.0
2015-12-29 13:35:00,17.24,17.24,17.24,17.24,9000.0,17.24,17.24,17.24,17.24,9000.0
2015-12-29 13:40:00,17.24,17.26,17.24,17.26,39000.0,17.24,17.26,17.24,17.26,39000.0
2015-12-29 13:45:00,17.25,17.25,17.23,17.24,36000.0,17.25,17.25,17.23,17.24,36000.0
2015-12-29 13:50:00,17.24,17.26,17.23,17.25,13500.0,17.24,17.26,17.23,17.25,13500.0
2015-12-29 13:55:00,17.25,17.26,17.25,17.25,31950.0,17.25,17.26,17.25,17.25,31950.0
2015-12-29 14:00:00,17.25,17.26,17.25,17.26,36405.0,17.25,17.26,17.25,17.26,36405.0
2015-12-29 14:05:00,17.26,17.28,17.26,17.28,10500.0,17.26,17.28,17.26,17.28,10500.0
2015-12-29 14:10:00,17.27,17.27,17.25,17.26,55500.0,17.27,17.27,17.25,17.26,55500.0
2015-12-29 14:15:00,17.26,17.27,17.24,17.25,80175.0,17.26,17.27,17.24,17.25,80175.0
2015-12-29 14:20:00,17.25,17.28,17.25,17.27,54285.0,17.25,17.28,17.25,17.27,54285.0
2015-12-29 14:25:00,17.27,17.29,17.25,17.29,34500.0,17.27,17.29,17.25,17.29,34500.0
2015-12-29 14:30:00,17.28,17.3,17.27,17.29,62415.0,17.28,17.3,17.27,17.29,62415.0
2015-12-29 14:35:00,17.28,17.31,17.28,17.31,146730.0,17.28,17.31,17.28,17.31,146730.0
2015-12-29 14:40:00,17.31,17.32,17.3,17.3,39030.0,17.31,17.32,17.3,17.3,39030.0
2015-12-29 14:45:00,17.3,17.3,17.28,17.28,15000.0,17.3,17.3,17.28,17.28,15000.0
2015-12-29 14:50:00,17.28,17.31,17.28,17.3,104010.0,17.28,17.31,17.28,17.3,104010.0
2015-12-29 14:55:00,17.29,17.3,17.28,17.29,32655.0,17.29,17.3,17.28,17.29,32655.0
2015-12-29 15:00:00,17.29,17.3,17.28,17.3,29010.0,17.29,17.3,17.28,17.3,29010.0
2015-12-29 15:05:00,17.3,17.31,17.3,17.3,94065.0,17.3,17.31,17.3,17.3,94065.0
2015-12-29 15:10:00,17.3,17.3,17.28,17.3,50295.0,17.3,17.3,17.28,17.3,50295.0
2015-12-29 15:15:00,17.29,17.31,17.29,17.3,111450.0,17.29,17.31,17.29,17.3,111450.0
2015-12-29 15:20:00,17.3,17.3,17.29,17.3,40500.0,17.3,17.3,17.29,17.3,40500.0
2015-12-29 15:25:00,17.3,17.3,17.29,17.29,38100.0,17.3,17.3,17.29,17.29,38100.0
2015-12-29 15:30:00,17.29,17.3,17.28,17.28,84750.0,17.29,17.3,17.28,17.28,84750.0
2015-12-29 15:35:00,17.28,17.28,17.26,17.27,70110.0,17.28,17.28,17.26,17.27,70110.0
2015-12-29 15:40:00,17.27,17.27,17.24,17.24,53730.0,17.27,17.27,17.24,17.24,53730.0
2015-12-29 15:45:00,17.24,17.26,17.24,17.25,102285.0,17.24,17.26,17.24,17.25,102285.0
2015-12-29 15:50:00,17.24,17.25,17.23,17.24,97500.0,17.24,17.25,17.23,17.24,97500.0
2015-12-29 15:55:00,17.24,17.26,17.23,17.23,367695.0,17.24,17.26,17.23,17.23,367695.0
2015-12-30 09:30:00,17.23,17.24,17.17,17.2,112935.0,17.23,17.24,17.17,17.2,112935.0
2015-12-30 09:35:00,17.17,17.19,17.15,17.18,34800.0,17.17,17.19,17.15,17.18,34800.0
2015-12-30 09:40:00,17.18,17.18,17.15,17.16,9000.0,17.18,17.18,17.15,17.16,9000.0
2015-12-30 09:45:00,17.19,17.21,17.15,17.19,136560.0,17.19,17.21,17.15,17.19,136560.0
2015-12-30 09:50:00,17.2,17.2,17.17,17.17,43860.0,17.2,17.2,17.17,17.17,43860.0
2015-12-30 09:55:00,17.18,17.19,17.17,17.18,15015.0,17.18,17.19,17.17,17.18,15015.0
2015-12-30 10:00:00,17.19,17.19,17.16,17.16,12000.0,17.19,17.19,17.16,17.16,12000.0
2015-12-30 10:05:00,17.16,17.19,17.16,17.17,25500.0,17.16,17.19,17.16,17.17,25500.0
2015-12-30 10:10:00,17.18,17.19,17.18,17.18,39000.0,17.18,17.19,17.18,17.18,39000.0
2015-12-30 10:15:00,17.2,17.2,17.2,17.2,16500.0,17.2,17.2,17.2,17.2,16500.0
2015-12-30 10:20:00,17.19,17.2,17.17,17.2,31500.0,17.19,17.2,17.17,17.2,31500.0
2015-12-30 10:25:00,17.2,17.21,17.2,17.21,10500.0,17.2,17.21,17.2,17.21,10500.0
2015-12-30 10:30:00,17.21,17.22,17.21,17.22,4500.0,17.21,17.22,17.21,17.22,4500.0
2015-12-30 10:35:00,17.23,17.25,17.23,17.25,135030.0,17.23,17.25,17.23,17.25,135030.0
2015-12-30 10:40:00,17.25,17.27,17.25,17.27,4500.0,17.25,17.27,17.25,17.27,4500.0
2015-12-30 10:45:00,17.27,17.28,17.27,17.28,41160.0,17.27,17.28,17.27,17.28,41160.0
2015-12-30 10:50:00,17.29,17.31,17.29,17.3,22875.0,17.29,17.31,17.29,17.3,22875.0
2015-12-30 10:55:00,17.3,17.3,17.29,17.3,27000.0,17.3,17.3,17.29,17.3,27000.0
2015-12-30 11:00:00,17.3,17.31,17.3,17.3,34500.0,17.3,17.31,17.3,17.3,34500.0
2015-12-30 11:05:00,17.3,17.31,17.29,17.29,39255.0,17.3,17.31,17.29,17.29,39255.0
2015-12-30 11:10:00,17.29,17.29,17.28,17.28,19500.0,17.29,17.29,17.28,17.28,19500.0
2015-12-30 11:15:00,17.29,17.29,17.25,17.25,18000.0,17.29,17.29,17.25,17.25,18000.0
2015-12-30 11:20:00,17.26,17.27,17.26,17.26,20895.0,17.26,17.27,17.26,17.26,20895.0
2015-12-30 11:25:00,17.26,17.28,17.25,17.27,87555.0,17.26,17.28,17.25,17.27,87555.0
2015-12-30 11:30:00,17.28,17.28,17.27,17.27,11025.0,17.28,17.28,17.27,17.27,11025.0
2015-12-30 11:35:00,17.27,17.27,17.25,17.25,49500.0,17.27,17.27,17.25,17.25,49500.0
2015-12-30 11:40:00,17.26,17.26,17.23,17.24,53400.0,17.26,17.26,17.23,17.24,53400.0
2015-12-30 11:45:00,17.25,17.26,17.24,17.25,114420.0,17.25,17.26,17.24,17.25,114420.0
2015-12-30 11:50:00,17.24,17.25,17.24,17.25,57795.0,17.24,17.25,17.24,17.25,57795.0
2015-12-30 11:55:00,17.25,17.25,17.23,17.23,25395.0,17.25,17.25,17.23,17.23,25395.0
2015-12-30 12:00:00,17.23,17.24,17.23,17.24,14160.0,17.23,17.24,17.23,17.24,14160.0
2015-12-30 12:05:00,17.24,17.25,17.24,17.25,33000.0,17.24,17.25,17.24,17.25,33000.0
2015-12-30 12:10:00,17.25,17.26,17.24,17.25,25050.0,17.25,17.26,17.24,17.25,25050.0
2015-12-30 12:15:00,17.25,17.25,17.24,17.25,9000.0,17.25,17.25,17.24,17.25,9000.0
2015-12-30 12:20:00,17.24,17.24,17.23,17.23,6000.0,17.24,17.24,17.23,17.23,6000.0
2015-12-30 12:25:00,17.23,17.24,17.23,17.23,16500.0,17.23,17.24,17.23,17.23,16500.0
2015-12-30 12:30:00,17.23,17.23,17.2,17.21,96270.0,17.23,17.23,17.2,17.21,96270.0
2015-12-30 12:35:00,17.2,17.2,17.19,17.2,7425.0,17.2,17.2,17.19,17.2,7425.0
2015-12-30 12:40:00,17.19,17.2,17.19,17.19,32430.0,17.19,17.2,17.19,17.19,32430.0
2015-12-30 12:45:00,17.2,17.21,17.19,17.2,84345.0,17.2,17.21,17.19,17.2,84345.0
2015-12-30 12:50:00,17.19,17.19,17.19,17.19,19500.0,17.19,17.19,17.19,17.19,19500.0
2015-12-30 12:55:00,17.19,17.19,17.17,17.18,21270.0,17.19,17.19,17.17,17.18,21270.0
2015-12-30 13:00:00,17.18,17.18,17.18,17.18,25500.0,17.18,17.18,17.18,17.18,25500.0
2015-12-30 13:05:00,17.18,17.18,17.18,17.18,21000.0,17.18,17.18,17.18,17.18,21000.0
2015-12-30 13:10:00,17.18,17.18,17.17,17.18,15000.0,17.18,17.18,17.17,17.18,15000.0
2015-12-30 13:15:00,17.18,17.21,17.17,17.21,166590.0,17.18,17.21,17.17,17.21,166590.0
2015-12-30 13:20:00,17.2,17.2,17.18,17.19,16500.0,17.2,17.2,17.18,17.19,16500.0
2015-12-30 13:25:00,17.19,17.2,17.19,17.2,6195.0,17.19,17.2,17.19,17.2,6195.0
2015-12-30 13:30:00,17.2,17.22,17.2,17.2,179100.0,17.2,17.22,17.2,17.2,179100.0
2015-12-30 13:35:00,17.19,17.2,17.19,17.2,12000.0,17.19,17.2,17.19,17.2,12000.0
2015-12-30 13:40:00,17.2,17.21,17.2,17.21,9000.0,17.2,17.21,17.2,17.21,9000.0
2015-12-30 13:45:00,17.22,17.23,17.22,17.22,23085.0,17.22,17.23,17.22,17.22,23085.0
2015-12-30 13:50:00,17.23,17.24,17.23,17.23,60000.0,17.23,17.24,17.23,17.23,60000.0
2015-12-30 13:55:00,17.23,17.24,17.23,17.24,8190.0,17.23,17.24,17.23,17.24,8190.0
2015-12-30 14:00:00,17.24,17.25,17.23,17.25,57000.0,17.24,17.25,17.23,17.25,57000.0
2015-12-30 14:05:00,17.24,17.26,17.23,17.23,137505.0,17.24,17.26,17.23,17.23,137505.0
2015-12-30 14:10:00,17.23,17.24,17.23,17.24,49500.0,17.23,17.24,17.23,17.24,49500.0
2015-12-30 14:15:00,17.25,17.27,17.25,17.26,49260.0,17.25,17.27,17.25,17.26,49260.0
2015-12-30 14:20:00,17.27,17.27,17.26,17.26,76500.0,17.27,17.27,17.26,17.26,76500.0
2015-12-30 14:25:00,17.26,17.26,17.25,17.26,41745.0,17.26,17.26,17.25,17.26,41745.0
2015-12-30 14:30:00,17.25,17.25,17.24,17.24,28500.0,17.25,17.25,17.24,17.24,28500.0
2015-12-30 14:35:00,17.24,17.24,17.23,17.24,21000.0,17.24,17.24,17.23,17.24,21000.0
2015-12-30 14:40:00,17.24,17.24,17.23,17.24,19050.0,17.24,17.24,17.23,17.24,19050.0
2015-12-30 14:45:00,17.24,17.25,17.24,17.25,16500.0,17.24,17.25,17.24,17.25,16500.0
2015-12-30 14:50:00,17.25,17.25,17.24,17.24,40275.0,17.25,17.25,17.24,17.24,40275.0
2015-12-30 14:55:00,17.24,17.24,17.23,17.24,44970.0,17.24,17.24,17.23,17.24,44970.0
2015-12-30 15:00:00,17.25,17.25,17.24,17.25,42000.0,17.25,17.25,17.24,17.25,42000.0
2015-12-30 15:05:00,17.26,17.26,17.25,17.26,27330.0,17.26,17.26,17.25,17.26,27330.0
2015-12-30 15:10:00,17.26,17.26,17.25,17.25,49590.0,17.26,17.26,17.25,17.25,49590.0
2015-12-30 15:15:00,17.26,17.28,17.25,17.27,63510.0,17.26,17.28,17.25,17.27,63510.0
2015-12-30 15:20:00,17.28,17.28,17.27,17.28,165255.0,17.28,17.28,17.27,17.28,165255.0
2015-12-30 15:25:00,17.28,17.28,17.26,17.27,78090.0,17.28,17.28,17.26,17.27,78090.0
2015-12-30 15:30:00,17.27,17.27,17.22,17.22,139245.0,17.27,17.27,17.22,17.22,139245.0
2015-12-30 15:35:00,17.22,17.24,17.18,17.23,115320.0,17.22,17.24,17.18,17.23,115320.0
2015-12-30 15:40:00,17.22,17.25,17.21,17.25,101310.0,17.22,17.25,17.21,17.25,101310.0
2015-12-30 15:45:00,17.25,17.25,17.22,17.22,33045.0,17.25,17.25,17.22,17.22,33045.0
2015-12-30 15:50:00,17.22,17.23,17.2,17.2,92250.0,17.22,17.23,17.2,17.2,92250.0
2015-12-30 15:55:00,17.2,17.21,17.17,17.18,334425.0,17.2,17.21,17.17,17.18,334425.0
2015-12-31 09:30:00,17.06,17.16,16.98,17.16,156255.0,17.06,17.16,16.98,17.16,156255.0
2015-12-31 09:35:00,17.16,17.16,17.08,17.08,10500.0,17.16,17.16,17.08,17.08,10500.0
2015-12-31 09:40:00,17.04,17.11,17.04,17.11,8295.0,17.04,17.11,17.04,17.11,8295.0
2015-12-31 09:45:00,17.08,17.08,17.03,17.07,58500.0,17.08,17.08,17.03,17.07,58500.0
2015-12-31 09:50:00,17.07,17.11,17.07,17.1,29910.0,17.07,17.11,17.07,17.1,29910.0
2015-12-31 09:55:00,17.11,17.13,17.1,17.13,15000.0,17.11,17.13,17.1,17.13,15000.0
2015-12-31 10:00:00,17.13,17.13,17.11,17.12,29775.0,17.13,17.13,17.11,17.12,29775.0
2015-12-31 10:05:00,17.11,17.11,17.08,17.08,22125.0,17.11,17.11,17.08,17.08,22125.0
2015-12-31 10:10:00,17.09,17.11,17.08,17.11,12000.0,17.09,17.11,17.08,17.11,12000.0
2015-12-31 10:15:00,17.11,17.11,17.1,17.1,33000.0,17.11,17.11,17.1,17.1,33000.0
2015-12-31 10:20:00,17.09,17.1,17.07,17.08,22545.0,17.09,17.1,17.07,17.08,22545.0
2015-12-31 10:25:00,17.06,17.08,17.04,17.06,53535.0,17.06,17.08,17.04,17.06,53535.0
2015-12-31 10:30:00,17.06,17.06,17.02,17.05,43905.0,17.06,17.06,17.02,17.05,43905.0
2015-12-31 10:35:00,17.06,17.06,17.03,17.05,18000.0,17.06,17.06,17.03,17.05,18000.0
2015-12-31 10:40:00,17.05,17.07,17.05,17.06,15900.0,17.05,17.07,17.05,17.06,15900.0
2015-12-31 10:45:00,17.07,17.08,17.06,17.08,21000.0,17.07,17.08,17.06,17.08,21000.0
2015-12-31 10:50:00,17.09,17.09,17.08,17.08,36000.0,17.09,17.09,17.08,17.08,36000.0
2015-12-31 10:55:00,17.08,17.08,17.07,17.08,33000.0,17.08,17.08,17.07,17.08,33000.0
2015-12-31 11:00:00,17.08,17.08,17.07,17.07,21705.0,17.08,17.08,17.07,17.07,21705.0
2015-12-31 11:05:00,17.08,17.1,17.08,17.1,16545.0,17.08,17.1,17.08,17.1,16545.0
2015-12-31 11:10:00,17.1,17.1,17.09,17.1,15000.0,17.1,17.1,17.09,17.1,15000.0
2015-12-31 11:15:00,17.1,17.11,17.08,17.1,64500.0,17.1,17.11,17.08,17.1,64500.0
2015-12-31 11:20:00,17.1,17.11,17.09,17.11,63000.0,17.1,17.11,17.09,17.11,63000.0
2015-12-31 11:25:00,17.1,17.11,17.07,17.07,120360.0,17.1,17.11,17.07,17.07,120360.0
2015-12-31 11:30:00,17.07,17.08,17.06,17.07,30000.0,17.07,17.08,17.06,17.07,30000.0
2015-12-31 11:35:00,17.07,17.08,17.06,17.06,30000.0,17.07,17.08,17.06,17.06,30000.0
2015-12-31 11:40:00,17.06,17.07,17.05,17.06,52545.0,17.06,17.07,17.05,17.06,52545.0
2015-12-31 11:45:00,17.06,17.06,17.05,17.05,10500.0,17.06,17.06,17.05,17.05,10500.0
2015-12-31 11:50:00,17.06,17.06,17.05,17.05,25545.0,17.06,17.06,17.05,17.05,25545.0
2015-12-31 11:55:00,17.05,17.08,17.05,17.08,94275.0,17.05,17.08,17.05,17.08,94275.0
2015-12-31 12:00:00,17.08,17.08,17.05,17.05,21300.0,17.08,17.08,17.05,17.05,21300.0
2015-12-31 12:05:00,17.05,17.09,17.05,17.08,28545.0,17.05,17.09,17.05,17.08,28545.0
2015-12-31 12:10:00,17.08,17.08,17.07,17.07,27000.0,17.08,17.08,17.07,17.07,27000.0
2015-12-31 12:15:00,17.07,17.07,17.06,17.06,32700.0,17.07,17.07,17.06,17.06,32700.0
2015-12-31 12:20:00,17.06,17.08,17.06,17.07,24000.0,17.06,17.08,17.06,17.07,24000.0
2015-12-31 12:25:00,17.07,17.1,17.07,17.09,40500.0,17.07,17.1,17.07,17.09,40500.0
2015-12-31 12:30:00,17.09,17.09,17.08,17.08,23460.0,17.09,17.09,17.08,17.08,23460.0
2015-12-31 12:35:00,17.08,17.1,17.08,17.08,21000.0,17.08,17.1,17.08,17.08,21000.0
2015-12-31 12:40:00,17.09,17.12,17.08,17.12,19500.0,17.09,17.12,17.08,17.12,19500.0
2015-12-31 12:45:00,17.11,17.11,17.1,17.1,9000.0,17.11,17.11,17.1,17.1,9000.0
2015-12-31 12:50:00,17.1,17.11,17.1,17.11,25500.0,17.1,17.11,17.1,17.11,25500.0
2015-12-31 12:55:00,17.12,17.13,17.11,17.11,75000.0,17.12,17.13,17.11,17.11,75000.0
2015-12-31 13:00:00,17.1,17.11,17.08,17.08,52830.0,17.1,17.11,17.08,17.08,52830.0
2015-12-31 13:05:00,17.07,17.1,17.06,17.06,92460.0,17.07,17.1,17.06,17.06,92460.0
2015-12-31 13:10:00,17.05,17.06,17.05,17.06,22125.0,17.05,17.06,17.05,17.06,22125.0
2015-12-31 13:15:00,17.06,17.06,17.04,17.05,39000.0,17.06,17.06,17.04,17.05,39000.0
2015-12-31 13:20:00,17.06,17.07,17.05,17.07,13500.0,17.06,17.07,17.05,17.07,13500.0
2015-12-31 13:25:00,17.07,17.07,17.05,17.06,45405.0,17.07,17.07,17.05,17.06,45405.0
2015-12-31 13:30:00,17.06,17.06,17.06,17.06,13500.0,17.06,17.06,17.06,17.06,13500.0
2015-12-31 13:35:00,17.06,17.07,17.05,17.05,15600.0,17.06,17.07,17.05,17.05,15600.0
2015-12-31 13:40:00,17.06,17.07,17.05,17.06,45000.0,17.06,17.07,17.05,17.06,45000.0
2015-12-31 13:45:00,17.07,17.07,17.07,17.07,25500.0,17.07,17.07,17.07,17.07,25500.0
2015-12-31 13:50:00,17.07,17.07,17.07,17.07,3000.0,17.07,17.07,17.07,17.07,3000.0
2015-12-31 13:55:00,17.07,17.08,17.07,17.08,31500.0,17.07,17.08,17.07,17.08,31500.0
2015-12-31 14:00:00,17.09,17.09,17.07,17.08,21015.0,17.09,17.09,17.07,17.08,21015.0
2015-12-31 14:05:00,17.08,17.08,17.06,17.06,167790.0,17.08,17.08,17.06,17.06,167790.0
2015-12-31 14:10:00,17.07,17.07,17.07,17.07,3000.0,17.07,17.07,17.07,17.07,3000.0
2015-12-31 14:15:00,17.06,17.06,17.05,17.06,27480.0,17.06,17.06,17.05,17.06,27480.0
2015-12-31 14:20:00,17.06,17.06,17.01,17.01,92790.0,17.06,17.06,17.01,17.01,92790.0
2015-12-31 14:25:00,17.01,17.01,16.99,17.0,39000.0,17.01,17.01,16.99,17.0,39000.0
2015-12-31 14:30:00,17.0,17.0,16.99,17.0,43770.0,17.0,17.0,16.99,17.0,43770.0
2015-12-31 14:35:00,17.0,17.0,16.98,16.99,30750.0,17.0,17.0,16.98,16.99,30750.0
2015-12-31 14:40:00,16.98,17.0,16.98,16.99,60585.0,16.98,17.0,16.98,16.99,60585.0
2015-12-31 14:45:00,16.99,17.01,16.99,17.0,31575.0,16.99,17.01,16.99,17.0,31575.0
2015-12-31 14:50:00,17.0,17.0,16.98,17.0,30270.0,17.0,17.0,16.98,17.0,30270.0
2015-12-31 14:55:00,17.0,17.01,17.0,17.0,21000.0,17.0,17.01,17.0,17.0,21000.0
2015-12-31 15:00:00,17.0,17.0,16.99,17.0,42000.0,17.0,17.0,16.99,17.0,42000.0
2015-12-31 15:05:00,16.99,16.99,16.98,16.99,65970.0,16.99,16.99,16.98,16.99,65970.0
2015-12-31 15:10:00,16.99,16.99,16.97,16.97,91110.0,16.99,16.99,16.97,16.97,91110.0
2015-12-31 15:15:00,16.97,17.0,16.97,16.98,35685.0,16.97,17.0,16.97,16.98,35685.0
2015-12-31 15:20:00,16.98,16.98,16.97,16.98,33495.0,16.98,16.98,16.97,16.98,33495.0
2015-12-31 15:25:00,16.99,16.99,16.97,16.98,37650.0,16.99,16.99,16.97,16.98,37650.0
2015-12-31 15:30:00,16.98,16.98,16.97,16.98,37500.0,16.98,16.98,16.97,16.98,37500.0
2015-12-31 15:35:00,16.98,16.98,16.97,16.98,70650.0,16.98,16.98,16.97,16.98,70650.0
2015-12-31 15:40:00,16.98,16.98,16.96,16.96,55665.0,16.98,16.98,16.96,16.96,55665.0
2015-12-31 15:45:00,16.95,16.96,16.94,16.95,73500.0,16.95,16.96,16.94,16.95,73500.0
2015-12-31 15:50:00,16.94,16.95,16.94,16.94,130290.0,16.94,16.95,16.94,16.94,130290.0
2015-12-31 15:55:00,16.93,16.93,16.89,16.89,510240.0,16.93,16.93,16.89,16.89,510240.0
2016-01-04 09:30:00,16.56,16.73,16.55,16.72,315705.0,16.56,16.73,16.55,16.72,315705.0
2016-01-04 09:35:00,16.64,16.73,16.59,16.6,166425.0,16.64,16.73,16.59,16.6,166425.0
2016-01-04 09:40:00,16.59,16.59,16.47,16.54,153375.0,16.59,16.59,16.47,16.54,153375.0
2016-01-04 09:45:00,16.52,16.62,16.52,16.62,92730.0,16.52,16.62,16.52,16.62,92730.0
2016-01-04 09:50:00,16.6,16.68,16.6,16.68,73665.0,16.6,16.68,16.6,16.68,73665.0
2016-01-04 09:55:00,16.67,16.72,16.64,16.65,184425.0,16.67,16.72,16.64,16.65,184425.0
2016-01-04 10:00:00,16.63,16.64,16.56,16.56,585300.0,16.63,16.64,16.56,16.56,585300.0
2016-01-04 10:05:00,16.55,16.58,16.54,16.58,88200.0,16.55,16.58,16.54,16.58,88200.0
2016-01-04 10:10:00,16.55,16.59,16.54,16.54,450045.0,16.55,16.59,16.54,16.54,450045.0
2016-01-04 10:15:00,16.57,16.58,16.55,16.57,91500.0,16.57,16.58,16.55,16.57,91500.0
2016-01-04 10:20:00,16.57,16.58,16.55,16.55,216660.0,16.57,16.58,16.55,16.55,216660.0
2016-01-04 10:25:00,16.55,16.56,16.54,16.55,82575.0,16.55,16.56,16.54,16.55,82575.0
2016-01-04 10:30:00,16.55,16.57,16.51,16.54,68250.0,16.55,16.57,16.51,16.54,68250.0
2016-01-04 10:35:00,16.54,16.54,16.48,16.49,234450.0,16.54,16.54,16.48,16.49,234450.0
2016-01-04 10:40:00,16.49,16.49,16.44,16.47,385620.0,16.49,16.49,16.44,16.47,385620.0
2016-01-04 10:45:00,16.47,16.52,16.46,16.52,151785.0,16.47,16.52,16.46,16.52,151785.0
2016-01-04 10:50:00,16.52,16.52,16.46,16.47,126960.0,16.52,16.52,16.46,16.47,126960.0
2016-01-04 10:55:00,16.46,16.46,16.37,16.38,376425.0,16.46,16.46,16.37,16.38,376425.0
2016-01-04 11:00:00,16.38,16.38,16.33,16.36,397590.0,16.38,16.38,16.33,16.36,397590.0
2016-01-04 11:05:00,16.36,16.37,16.34,16.36,219390.0,16.36,16.37,16.34,16.36,219390.0
2016-01-04 11:10:00,16.37,16.38,16.35,16.36,129000.0,16.37,16.38,16.35,16.36,129000.0
2016-01-04 11:15:00,16.35,16.37,16.35,16.36,93360.0,16.35,16.37,16.35,16.36,93360.0
2016-01-04 11:20:00,16.36,16.38,16.35,16.37,64500.0,16.36,16.38,16.35,16.37,64500.0
2016-01-04 11:25:00,16.37,16.4,16.36,16.39,147000.0,16.37,16.4,16.36,16.39,147000.0
2016-01-04 11:30:00,16.39,16.4,16.38,16.39,233250.0,16.39,16.4,16.38,16.39,233250.0
2016-01-04 11:35:00,16.39,16.41,16.38,16.4,179760.0,16.39,16.41,16.38,16.4,179760.0
2016-01-04 11:40:00,16.41,16.42,16.4,16.4,95265.0,16.41,16.42,16.4,16.4,95265.0
2016-01-04 11:45:00,16.4,16.4,16.38,16.4,218370.0,16.4,16.4,16.38,16.4,218370.0
2016-01-04 11:50:00,16.4,16.42,16.39,16.42,118155.0,16.4,16.42,16.39,16.42,118155.0
2016-01-04 11:55:00,16.42,16.42,16.41,16.41,72255.0,16.42,16.42,16.41,16.41,72255.0
2016-01-04 12:00:00,16.41,16.41,16.39,16.4,51000.0,16.41,16.41,16.39,16.4,51000.0
2016-01-04 12:05:00,16.4,16.41,16.38,16.38,166125.0,16.4,16.41,16.38,16.38,166125.0
2016-01-04 12:10:00,16.38,16.39,16.35,16.37,75900.0,16.38,16.39,16.35,16.37,75900.0
2016-01-04 12:15:00,16.36,16.41,16.36,16.39,41235.0,16.36,16.41,16.36,16.39,41235.0
2016-01-04 12:20:00,16.38,16.39,16.37,16.39,59205.0,16.38,16.39,16.37,16.39,59205.0
2016-01-04 12:25:00,16.39,16.42,16.39,16.42,66000.0,16.39,16.42,16.39,16.42,66000.0
2016-01-04 12:30:00,16.41,16.41,16.37,16.39,231285.0,16.41,16.41,16.37,16.39,231285.0
2016-01-04 12:35:00,16.39,16.41,16.39,16.39,103875.0,16.39,16.41,16.39,16.39,103875.0
2016-01-04 12:40:00,16.39,16.41,16.39,16.41,57900.0,16.39,16.41,16.39,16.41,57900.0
2016-01-04 12:45:00,16.41,16.42,16.39,16.39,177825.0,16.41,16.42,16.39,16.39,177825.0
2016-01-04 12:50:00,16.38,16.42,16.38,16.39,46500.0,16.38,16.42,16.38,16.39,46500.0
2016-01-04 12:55:00,16.39,16.4,16.37,16.4,28665.0,16.39,16.4,16.37,16.4,28665.0
2016-01-04 13:00:00,16.4,16.42,16.39,16.42,59340.0,16.4,16.42,16.39,16.42,59340.0
2016-01-04 13:05:00,16.41,16.42,16.39,16.42,78540.0,16.41,16.42,16.39,16.42,78540.0
2016-01-04 13:10:00,16.42,16.44,16.41,16.44,66405.0,16.42,16.44,16.41,16.44,66405.0
2016-01-04 13:15:00,16.44,16.45,16.43,16.43,203235.0,16.44,16.45,16.43,16.43,203235.0
2016-01-04 13:20:00,16.43,16.44,16.39,16.4,61350.0,16.43,16.44,16.39,16.4,61350.0
2016-01-04 13:25:00,16.38,16.41,16.38,16.4,33150.0,16.38,16.41,16.38,16.4,33150.0
2016-01-04 13:30:00,16.39,16.4,16.38,16.39,86055.0,16.39,16.4,16.38,16.39,86055.0
2016-01-04 13:35:00,16.39,16.4,16.38,16.38,246615.0,16.39,16.4,16.38,16.38,246615.0
2016-01-04 13:40:00,16.39,16.39,16.36,16.37,111105.0,16.39,16.39,16.36,16.37,111105.0
2016-01-04 13:45:00,16.36,16.36,16.33,16.33,74100.0,16.36,16.36,16.33,16.33,74100.0
2016-01-04 13:50:00,16.34,16.38,16.34,16.38,36360.0,16.34,16.38,16.34,16.38,36360.0
2016-01-04 13:55:00,16.38,16.4,16.36,16.36,69825.0,16.38,16.4,16.36,16.36,69825.0
2016-01-04 14:00:00,16.38,16.38,16.36,16.38,50445.0,16.38,16.38,16.36,16.38,50445.0
2016-01-04 14:05:00,16.38,16.39,16.37,16.39,35250.0,16.38,16.39,16.37,16.39,35250.0
2016-01-04 14:10:00,16.39,16.39,16.37,16.38,51000.0,16.39,16.39,16.37,16.38,51000.0
2016-01-04 14:15:00,16.38,16.38,16.35,16.37,67500.0,16.38,16.38,16.35,16.37,67500.0
2016-01-04 14:20:00,16.38,16.39,16.36,16.38,31155.0,16.38,16.39,16.36,16.38,31155.0
2016-01-04 14:25:00,16.38,16.4,16.37,16.38,86220.0,16.38,16.4,16.37,16.38,86220.0
2016-01-04 14:30:00,16.38,16.38,16.34,16.35,179415.0,16.38,16.38,16.34,16.35,179415.0
2016-01-04 14:35:00,16.35,16.35,16.32,16.33,112125.0,16.35,16.35,16.32,16.33,112125.0
2016-01-04 14:40:00,16.33,16.35,16.33,16.33,92865.0,16.33,16.35,16.33,16.33,92865.0
2016-01-04 14:45:00,16.33,16.34,16.32,16.33,76500.0,16.33,16.34,16.32,16.33,76500.0
2016-01-04 14:50:00,16.34,16.35,16.32,16.32,132780.0,16.34,16.35,16.32,16.32,132780.0
2016-01-04 14:55:00,16.32,16.33,16.3,16.31,169725.0,16.32,16.33,16.3,16.31,169725.0
2016-01-04 15:00:00,16.31,16.32,16.28,16.28,155655.0,16.31,16.32,16.28,16.28,155655.0
2016-01-04 15:05:00,16.28,16.29,16.27,16.27,135705.0,16.28,16.29,16.27,16.27,135705.0
2016-01-04 15:10:00,16.28,16.29,16.25,16.27,114300.0,16.28,16.29,16.25,16.27,114300.0
2016-01-04 15:15:00,16.27,16.28,16.26,16.28,154470.0,16.27,16.28,16.26,16.28,154470.0
2016-01-04 15:20:00,16.28,16.28,16.26,16.26,241005.0,16.28,16.28,16.26,16.26,241005.0
2016-01-04 15:25:00,16.27,16.28,16.26,16.28,98025.0,16.27,16.28,16.26,16.28,98025.0
2016-01-04 15:30:00,16.28,16.31,16.28,16.3,139260.0,16.28,16.31,16.28,16.3,139260.0
2016-01-04 15:35:00,16.3,16.32,16.29,16.31,136575.0,16.3,16.32,16.29,16.31,136575.0
2016-01-04 15:40:00,16.32,16.35,16.32,16.34,175500.0,16.32,16.35,16.32,16.34,175500.0
2016-01-04 15:45:00,16.34,16.38,16.34,16.38,210450.0,16.34,16.38,16.34,16.38,210450.0
2016-01-04 15:50:00,16.38,16.38,16.35,16.37,458685.0,16.38,16.38,16.35,16.37,458685.0
2016-01-04 15:55:00,16.37,16.41,16.37,16.41,917955.0,16.37,16.41,16.37,16.41,917955.0
2016-01-05 09:30:00,16.46,16.54,16.46,16.5,137175.0,16.46,16.54,16.46,16.5,137175.0
2016-01-05 09:35:00,16.49,16.58,16.49,16.55,204975.0,16.49,16.58,16.49,16.55,204975.0
2016-01-05 09:40:00,16.56,16.63,16.56,16.59,128490.0,16.56,16.63,16.56,16.59,128490.0
2016-01-05 09:45:00,16.59,16.61,16.56,16.57,123735.0,16.59,16.61,16.56,16.57,123735.0
2016-01-05 09:50:00,16.56,16.58,16.53,16.56,99000.0,16.56,16.58,16.53,16.56,99000.0
2016-01-05 09:55:00,16.56,16.62,16.54,16.54,123960.0,16.56,16.62,16.54,16.54,123960.0
2016-01-05 10:00:00,16.53,16.56,16.43,16.46,102165.0,16.53,16.56,16.43,16.46,102165.0
2016-01-05 10:05:00,16.46,16.48,16.44,16.44,116625.0,16.46,16.48,16.44,16.44,116625.0
2016-01-05 10:10:00,16.44,16.5,16.44,16.48,144420.0,16.44,16.5,16.44,16.48,144420.0
2016-01-05 10:15:00,16.48,16.5,16.47,16.49,112530.0,16.48,16.5,16.47,16.49,112530.0
2016-01-05 10:20:00,16.49,16.49,16.47,16.49,49710.0,16.49,16.49,16.47,16.49,49710.0
2016-01-05 10:25:00,16.47,16.48,16.47,16.47,150750.0,16.47,16.48,16.47,16.47,150750.0
2016-01-05 10:30:00,16.47,16.48,16.46,16.46,119250.0,16.47,16.48,16.46,16.46,119250.0
2016-01-05 10:35:00,16.46,16.51,16.46,16.51,49500.0,16.46,16.51,16.46,16.51,49500.0
2016-01-05 10:40:00,16.51,16.56,16.51,16.55,85800.0,16.51,16.56,16.51,16.55,85800.0
2016-01-05 10:45:00,16.54,16.56,16.54,16.54,95325.0,16.54,16.56,16.54,16.54,95325.0
2016-01-05 10:50:00,16.55,16.57,16.54,16.54,87090.0,16.55,16.57,16.54,16.54,87090.0
2016-01-05 10:55:00,16.55,16.57,16.52,16.53,101385.0,16.55,16.57,16.52,16.53,101385.0
2016-01-05 11:00:00,16.52,16.53,16.47,16.48,73500.0,16.52,16.53,16.47,16.48,73500.0
2016-01-05 11:05:00,16.48,16.53,16.48,16.49,84000.0,16.48,16.53,16.48,16.49,84000.0
2016-01-05 11:10:00,16.5,16.5,16.47,16.47,52230.0,16.5,16.5,16.47,16.47,52230.0
2016-01-05 11:15:00,16.47,16.48,16.44,16.44,198975.0,16.47,16.48,16.44,16.44,198975.0
2016-01-05 11:20:00,16.44,16.47,16.44,16.46,119610.0,16.44,16.47,16.44,16.46,119610.0
2016-01-05 11:25:00,16.47,16.52,16.46,16.47,187770.0,16.47,16.52,16.46,16.47,187770.0
2016-01-05 11:30:00,16.46,16.5,16.46,16.49,100755.0,16.46,16.5,16.46,16.49,100755.0
2016-01-05 11:35:00,16.49,16.51,16.47,16.48,133845.0,16.49,16.51,16.47,16.48,133845.0
2016-01-05 11:40:00,16.47,16.49,16.46,16.46,109305.0,16.47,16.49,16.46,16.46,109305.0
2016-01-05 11:45:00,16.45,16.46,16.43,16.45,116610.0,16.45,16.46,16.43,16.45,116610.0
2016-01-05 11:50:00,16.47,16.47,16.42,16.44,159225.0,16.47,16.47,16.42,16.44,159225.0
2016-01-05 11:55:00,16.43,16.47,16.43,16.44,177690.0,16.43,16.47,16.43,16.44,177690.0
2016-01-05 12:00:00,16.43,16.43,16.38,16.38,72060.0,16.43,16.43,16.38,16.38,72060.0
2016-01-05 12:05:00,16.4,16.42,16.39,16.39,79800.0,16.4,16.42,16.39,16.39,79800.0
2016-01-05 12:10:00,16.4,16.4,16.37,16.38,105315.0,16.4,16.4,16.37,16.38,105315.0
2016-01-05 12:15:00,16.38,16.39,16.37,16.38,72000.0,16.38,16.39,16.37,16.38,72000.0
2016-01-05 12:20:00,16.38,16.4,16.38,16.38,66075.0,16.38,16.4,16.38,16.38,66075.0
2016-01-05 12:25:00,16.37,16.4,16.37,16.39,58350.0,16.37,16.4,16.37,16.39,58350.0
2016-01-05 12:30:00,16.4,16.4,16.38,16.39,132135.0,16.4,16.4,16.38,16.39,132135.0
2016-01-05 12:35:00,16.38,16.4,16.37,16.4,87000.0,16.38,16.4,16.37,16.4,87000.0
2016-01-05 12:40:00,16.39,16.39,16.35,16.36,108000.0,16.39,16.39,16.35,16.36,108000.0
2016-01-05 12:45:00,16.36,16.38,16.36,16.37,66000.0,16.36,16.38,16.36,16.37,66000.0
2016-01-05 12:50:00,16.36,16.4,16.35,16.39,118530.0,16.36,16.4,16.35,16.39,118530.0
2016-01-05 12:55:00,16.39,16.4,16.37,16.4,73740.0,16.39,16.4,16.37,16.4,73740.0
2016-01-05 13:00:00,16.4,16.45,16.4,16.45,62445.0,16.4,16.45,16.4,16.45,62445.0
2016-01-05 13:05:00,16.45,16.46,16.43,16.44,215415.0,16.45,16.46,16.43,16.44,215415.0
2016-01-05 13:10:00,16.45,16.49,16.45,16.47,152370.0,16.45,16.49,16.45,16.47,152370.0
2016-01-05 13:15:00,16.48,16.48,16.46,16.48,36165.0,16.48,16.48,16.46,16.48,36165.0
2016-01-05 13:20:00,16.47,16.47,16.44,16.44,36000.0,16.47,16.47,16.44,16.44,36000.0
2016-01-05 13:25:00,16.43,16.48,16.43,16.47,132300.0,16.43,16.48,16.43,16.47,132300.0
2016-01-05 13:30:00,16.47,16.5,16.47,16.47,106980.0,16.47,16.5,16.47,16.47,106980.0
2016-01-05 13:35:00,16.47,16.48,16.46,16.47,43770.0,16.47,16.48,16.46,16.47,43770.0
2016-01-05 13:40:00,16.48,16.53,16.48,16.53,52095.0,16.48,16.53,16.48,16.53,52095.0
2016-01-05 13:45:00,16.52,16.53,16.52,16.53,15000.0,16.52,16.53,16.52,16.53,15000.0
2016-01-05 13:50:00,16.54,16.55,16.53,16.53,24000.0,16.54,16.55,16.53,16.53,24000.0
2016-01-05 13:55:00,16.53,16.54,16.5,16.5,45000.0,16.53,16.54,16.5,16.5,45000.0
2016-01-05 14:00:00,16.5,16.51,16.47,16.47,55500.0,16.5,16.51,16.47,16.47,55500.0
2016-01-05 14:05:00,16.47,16.47,16.46,16.47,45000.0,16.47,16.47,16.46,16.47,45000.0
2016-01-05 14:10:00,16.48,16.5,16.47,16.49,50010.0,16.48,16.5,16.47,16.49,50010.0
2016-01-05 14:15:00,16.5,16.52,16.49,16.51,39000.0,16.5,16.52,16.49,16.51,39000.0
2016-01-05 14:20:00,16.53,16.55,16.52,16.54,54000.0,16.53,16.55,16.52,16.54,54000.0
2016-01-05 14:25:00,16.54,16.54,16.53,16.54,45750.0,16.54,16.54,16.53,16.54,45750.0
2016-01-05 14:30:00,16.54,16.55,16.52,16.53,152010.0,16.54,16.55,16.52,16.53,152010.0
2016-01-05 14:35:00,16.53,16.56,16.53,16.53,49500.0,16.53,16.56,16.53,16.53,49500.0
2016-01-05 14:40:00,16.53,16.55,16.53,16.53,116670.0,16.53,16.55,16.53,16.53,116670.0
2016-01-05 14:45:00,16.53,16.53,16.51,16.52,40710.0,16.53,16.53,16.51,16.52,40710.0
2016-01-05 14:50:00,16.52,16.54,16.51,16.51,60570.0,16.52,16.54,16.51,16.51,60570.0
2016-01-05 14:55:00,16.51,16.53,16.49,16.5,151260.0,16.51,16.53,16.49,16.5,151260.0
2016-01-05 15:00:00,16.51,16.53,16.5,16.52,77730.0,16.51,16.53,16.5,16.52,77730.0
2016-01-05 15:05:00,16.52,16.52,16.48,16.49,70050.0,16.52,16.52,16.48,16.49,70050.0
2016-01-05 15:10:00,16.49,16.52,16.48,16.52,190455.0,16.49,16.52,16.48,16.52,190455.0
2016-01-05 15:15:00,16.52,16.52,16.49,16.49,140280.0,16.52,16.52,16.49,16.49,140280.0
2016-01-05 15:20:00,16.5,16.5,16.47,16.49,147135.0,16.5,16.5,16.47,16.49,147135.0
2016-01-05 15:25:00,16.48,16.53,16.47,16.52,171780.0,16.48,16.53,16.47,16.52,171780.0
2016-01-05 15:30:00,16.52,16.55,16.51,16.53,105120.0,16.52,16.55,16.51,16.53,105120.0
2016-01-05 15:35:00,16.53,16.54,16.5,16.51,117720.0,16.53,16.54,16.5,16.51,117720.0
2016-01-05 15:40:00,16.51,16.56,16.51,16.53,176055.0,16.51,16.56,16.51,16.53,176055.0
2016-01-05 15:45:00,16.53,16.54,16.52,16.54,181320.0,16.53,16.54,16.52,16.54,181320.0
2016-01-05 15:50:00,16.54,16.55,16.52,16.53,262170.0,16.54,16.55,16.52,16.53,262170.0
2016-01-05 15:55:00,16.53,16.54,16.51,16.53,533265.0,16.53,16.54,16.51,16.53,533265.0
2016-01-06 09:30:00,16.24,16.3,16.22,16.28,217050.0,16.24,16.3,16.22,16.28,217050.0
2016-01-06 09:35:00,16.23,16.27,16.23,16.27,142605.0,16.23,16.27,16.23,16.27,142605.0
2016-01-06 09:40:00,16.24,16.27,16.22,16.26,49500.0,16.24,16.27,16.22,16.26,49500.0
2016-01-06 09:45:00,16.25,16.26,16.22,16.25,72810.0,16.25,16.26,16.22,16.25,72810.0
2016-01-06 09:50:00,16.26,16.26,16.23,16.23,71250.0,16.26,16.26,16.23,16.23,71250.0
2016-01-06 09:55:00,16.22,16.22,16.16,16.17,74250.0,16.22,16.22,16.16,16.17,74250.0
2016-01-06 10:00:00,16.18,16.2,16.15,16.16,135435.0,16.18,16.2,16.15,16.16,135435.0
2016-01-06 10:05:00,16.15,16.2,16.15,16.17,151350.0,16.15,16.2,16.15,16.17,151350.0
2016-01-06 10:10:00,16.18,16.19,16.15,16.16,86220.0,16.18,16.19,16.15,16.16,86220.0
2016-01-06 10:15:00,16.17,16.17,16.14,16.15,109995.0,16.17,16.17,16.14,16.15,109995.0
2016-01-06 10:20:00,16.14,16.19,16.14,16.18,250530.0,16.14,16.19,16.14,16.18,250530.0
2016-01-06 10:25:00,16.18,16.22,16.17,16.2,137655.0,16.18,16.22,16.17,16.2,137655.0
2016-01-06 10:30:00,16.2,16.2,16.17,16.2,136185.0,16.2,16.2,16.17,16.2,136185.0
2016-01-06 10:35:00,16.19,16.2,16.17,16.19,70500.0,16.19,16.2,16.17,16.19,70500.0
2016-01-06 10:40:00,16.19,16.24,16.19,16.22,141585.0,16.19,16.24,16.19,16.22,141585.0
2016-01-06 10:45:00,16.22,16.23,16.2,16.21,125550.0,16.22,16.23,16.2,16.21,125550.0
2016-01-06 10:50:00,16.21,16.22,16.18,16.2,173565.0,16.21,16.22,16.18,16.2,173565.0
2016-01-06 10:55:00,16.2,16.23,16.2,16.22,135750.0,16.2,16.23,16.2,16.22,135750.0
2016-01-06 11:00:00,16.23,16.26,16.22,16.26,169140.0,16.23,16.26,16.22,16.26,169140.0
2016-01-06 11:05:00,16.25,16.25,16.21,16.22,105315.0,16.25,16.25,16.21,16.22,105315.0
2016-01-06 11:10:00,16.22,16.23,16.21,16.22,43500.0,16.22,16.23,16.21,16.22,43500.0
2016-01-06 11:15:00,16.22,16.26,16.2,16.25,115710.0,16.22,16.26,16.2,16.25,115710.0
2016-01-06 11:20:00,16.24,16.29,16.24,16.28,89190.0,16.24,16.29,16.24,16.28,89190.0
2016-01-06 11:25:00,16.28,16.29,16.25,16.28,95850.0,16.28,16.29,16.25,16.28,95850.0
2016-01-06 11:30:00,16.27,16.28,16.26,16.28,53400.0,16.27,16.28,16.26,16.28,53400.0
2016-01-06 11:35:00,16.28,16.28,16.27,16.27,64665.0,16.28,16.28,16.27,16.27,64665.0
2016-01-06 11:40:00,16.29,16.29,16.26,16.27,59475.0,16.29,16.29,16.26,16.27,59475.0
2016-01-06 11:45:00,16.27,16.28,16.26,16.27,87525.0,16.27,16.28,16.26,16.27,87525.0
2016-01-06 11:50:00,16.27,16.29,16.27,16.27,57000.0,16.27,16.29,16.27,16.27,57000.0
2016-01-06 11:55:00,16.26,16.27,16.26,16.26,163410.0,16.26,16.27,16.26,16.26,163410.0
2016-01-06 12:00:00,16.26,16.27,16.24,16.25,75000.0,16.26,16.27,16.24,16.25,75000.0
2016-01-06 12:05:00,16.24,16.26,16.24,16.24,51015.0,16.24,16.26,16.24,16.24,51015.0
2016-01-06 12:10:00,16.24,16.24,16.21,16.22,131925.0,16.24,16.24,16.21,16.22,131925.0
2016-01-06 12:15:00,16.21,16.21,16.2,16.2,43500.0,16.21,16.21,16.2,16.2,43500.0
2016-01-06 12:20:00,16.19,16.19,16.17,16.18,63630.0,16.19,16.19,16.17,16.18,63630.0
2016-01-06 12:25:00,16.18,16.2,16.16,16.16,73875.0,16.18,16.2,16.16,16.16,73875.0
2016-01-06 12:30:00,16.16,16.17,16.15,16.15,113205.0,16.16,16.17,16.15,16.15,113205.0
2016-01-06 12:35:00,16.15,16.16,16.14,16.15,269925.0,16.15,16.16,16.14,16.15,269925.0
2016-01-06 12:40:00,16.15,16.15,16.13,16.13,171585.0,16.15,16.15,16.13,16.13,171585.0
2016-01-06 12:45:00,16.13,16.15,16.12,16.13,225750.0,16.13,16.15,16.12,16.13,225750.0
2016-01-06 12:50:00,16.14,16.16,16.12,16.13,111225.0,16.14,16.16,16.12,16.13,111225.0
2016-01-06 12:55:00,16.13,16.15,16.12,16.14,167430.0,16.13,16.15,16.12,16.14,167430.0
2016-01-06 13:00:00,16.13,16.13,16.11,16.12,126645.0,16.13,16.13,16.11,16.12,126645.0
2016-01-06 13:05:00,16.12,16.12,16.08,16.08,191565.0,16.12,16.12,16.08,16.08,191565.0
2016-01-06 13:10:00,16.08,16.08,16.04,16.04,202275.0,16.08,16.08,16.04,16.04,202275.0
2016-01-06 13:15:00,16.03,16.06,16.03,16.05,181590.0,16.03,16.06,16.03,16.05,181590.0
2016-01-06 13:20:00,16.05,16.07,16.03,16.03,349920.0,16.05,16.07,16.03,16.03,349920.0
2016-01-06 13:25:00,16.04,16.05,16.03,16.04,77835.0,16.04,16.05,16.03,16.04,77835.0
2016-01-06 13:30:00,16.05,16.05,16.03,16.04,28500.0,16.05,16.05,16.03,16.04,28500.0
2016-01-06 13:35:00,16.04,16.06,16.04,16.05,38550.0,16.04,16.06,16.04,16.05,38550.0
2016-01-06 13:40:00,16.06,16.06,16.04,16.04,65100.0,16.06,16.06,16.04,16.04,65100.0
2016-01-06 13:45:00,16.04,16.04,16.01,16.01,64335.0,16.04,16.04,16.01,16.01,64335.0
2016-01-06 13:50:00,16.01,16.02,15.99,16.01,196635.0,16.01,16.02,15.99,16.01,196635.0
2016-01-06 13:55:00,16.0,16.0,15.96,15.97,129315.0,16.0,16.0,15.96,15.97,129315.0
2016-01-06 14:00:00,15.97,16.0,15.96,16.0,82110.0,15.97,16.0,15.96,16.0,82110.0
2016-01-06 14:05:00,16.0,16.0,15.95,15.99,125400.0,16.0,16.0,15.95,15.99,125400.0
2016-01-06 14:10:00,15.99,16.0,15.95,16.0,119700.0,15.99,16.0,15.95,16.0,119700.0
2016-01-06 14:15:00,15.99,16.0,15.99,15.99,72000.0,15.99,16.0,15.99,15.99,72000.0
2016-01-06 14:20:00,15.99,16.01,15.98,16.01,78000.0,15.99,16.01,15.98,16.01,78000.0
2016-01-06 14:25:00,16.01,16.06,16.01,16.03,97380.0,16.01,16.06,16.01,16.03,97380.0
2016-01-06 14:30:00,16.02,16.05,16.02,16.04,78000.0,16.02,16.05,16.02,16.04,78000.0
2016-01-06 14:35:00,16.05,16.05,16.02,16.03,106665.0,16.05,16.05,16.02,16.03,106665.0
2016-01-06 14:40:00,16.02,16.03,15.97,15.99,124995.0,16.02,16.03,15.97,15.99,124995.0
2016-01-06 14:45:00,15.99,15.99,15.94,15.96,104925.0,15.99,15.99,15.94,15.96,104925.0
2016-01-06 14:50:00,15.96,15.97,15.94,15.94,238665.0,15.96,15.97,15.94,15.94,238665.0
2016-01-06 14:55:00,15.94,15.94,15.91,15.91,155265.0,15.94,15.94,15.91,15.91,155265.0
2016-01-06 15:00:00,15.91,15.93,15.9,15.92,79635.0,15.91,15.93,15.9,15.92,79635.0
2016-01-06 15:05:00,15.93,15.95,15.92,15.95,144030.0,15.93,15.95,15.92,15.95,144030.0
2016-01-06 15:10:00,15.96,15.98,15.95,15.98,94995.0,15.96,15.98,15.95,15.98,94995.0
2016-01-06 15:15:00,15.98,16.0,15.96,16.0,81000.0,15.98,16.0,15.96,16.0,81000.0
2016-01-06 15:20:00,16.0,16.02,15.99,16.02,117675.0,16.0,16.02,15.99,16.02,117675.0
2016-01-06 15:25:00,16.01,16.04,16.01,16.04,155325.0,16.01,16.04,16.01,16.04,155325.0
2016-01-06 15:30:00,16.04,16.05,16.03,16.05,135120.0,16.04,16.05,16.03,16.05,135120.0
2016-01-06 15:35:00,16.05,16.06,16.04,16.06,107025.0,16.05,16.06,16.04,16.06,107025.0
2016-01-06 15:40:00,16.05,16.07,16.05,16.06,121440.0,16.05,16.07,16.05,16.06,121440.0
2016-01-06 15:45:00,16.05,16.07,16.04,16.06,456015.0,16.05,16.07,16.04,16.06,456015.0
2016-01-06 15:50:00,16.06,16.06,16.03,16.06,273945.0,16.06,16.06,16.03,16.06,273945.0
2016-01-06 15:55:00,16.05,16.08,16.05,16.07,488535.0,16.05,16.08,16.05,16.07,488535.0
2016-01-07 09:30:00,15.81,15.99,15.73,15.95,450300.0,15.81,15.99,15.73,15.95,450300.0
2016-01-07 09:35:00,15.96,16.02,15.94,16.01,190830.0,15.96,16.02,15.94,16.01,190830.0
2016-01-07 09:40:00,15.98,16.0,15.94,16.0,163935.0,15.98,16.0,15.94,16.0,163935.0
2016-01-07 09:45:00,16.01,16.13,16.01,16.13,152940.0,16.01,16.13,16.01,16.13,152940.0
2016-01-07 09:50:00,16.13,16.15,16.08,16.13,158970.0,16.13,16.15,16.08,16.13,158970.0
2016-01-07 09:55:00,16.13,16.14,16.07,16.07,132405.0,16.13,16.14,16.07,16.07,132405.0
2016-01-07 10:00:00,16.08,16.12,16.06,16.08,59925.0,16.08,16.12,16.06,16.08,59925.0
2016-01-07 10:05:00,16.07,16.09,16.05,16.08,70500.0,16.07,16.09,16.05,16.08,70500.0
2016-01-07 10:10:00,16.08,16.08,16.04,16.05,99210.0,16.08,16.08,16.04,16.05,99210.0
2016-01-07 10:15:00,16.05,16.11,16.04,16.11,107505.0,16.05,16.11,16.04,16.11,107505.0
2016-01-07 10:20:00,16.11,16.13,16.09,16.1,81000.0,16.11,16.13,16.09,16.1,81000.0
2016-01-07 10:25:00,16.1,16.15,16.09,16.13,115920.0,16.1,16.15,16.09,16.13,115920.0
2016-01-07 10:30:00,16.13,16.17,16.13,16.15,58200.0,16.13,16.17,16.13,16.15,58200.0
2016-01-07 10:35:00,16.17,16.17,16.12,16.15,132420.0,16.17,16.17,16.12,16.15,132420.0
2016-01-07 10:40:00,16.16,16.17,16.13,16.15,212070.0,16.16,16.17,16.13,16.15,212070.0
2016-01-07 10:45:00,16.15,16.18,16.14,16.17,113820.0,16.15,16.18,16.14,16.17,113820.0
2016-01-07 10:50:00,16.18,16.25,16.18,16.25,137850.0,16.18,16.25,16.18,16.25,137850.0
2016-01-07 10:55:00,16.24,16.29,16.24,16.27,160695.0,16.24,16.29,16.24,16.27,160695.0
2016-01-07 11:00:00,16.27,16.28,16.22,16.23,163680.0,16.27,16.28,16.22,16.23,163680.0
2016-01-07 11:05:00,16.22,16.25,16.15,16.15,163980.0,16.22,16.25,16.15,16.15,163980.0
2016-01-07 11:10:00,16.15,16.18,16.14,16.17,447870.0,16.15,16.18,16.14,16.17,447870.0
2016-01-07 11:15:00,16.16,16.23,16.16,16.22,207120.0,16.16,16.23,16.16,16.22,207120.0
2016-01-07 11:20:00,16.23,16.24,16.15,16.15,69555.0,16.23,16.24,16.15,16.15,69555.0
2016-01-07 11:25:00,16.17,16.22,16.17,16.22,58095.0,16.17,16.22,16.17,16.22,58095.0
2016-01-07 11:30:00,16.22,16.25,16.2,16.22,72750.0,16.22,16.25,16.2,16.22,72750.0
2016-01-07 11:35:00,16.22,16.24,16.2,16.23,42165.0,16.22,16.24,16.2,16.23,42165.0
2016-01-07 11:40:00,16.23,16.24,16.19,16.21,67755.0,16.23,16.24,16.19,16.21,67755.0
2016-01-07 11:45:00,16.21,16.21,16.15,16.17,63285.0,16.21,16.21,16.15,16.17,63285.0
2016-01-07 11:50:00,16.18,16.2,16.15,16.18,130350.0,16.18,16.2,16.15,16.18,130350.0
2016-01-07 11:55:00,16.19,16.2,16.18,16.19,47010.0,16.19,16.2,16.18,16.19,47010.0
2016-01-07 12:00:00,16.2,16.22,16.19,16.21,44430.0,16.2,16.22,16.19,16.21,44430.0
2016-01-07 12:05:00,16.22,16.25,16.2,16.24,236760.0,16.22,16.25,16.2,16.24,236760.0
2016-01-07 12:10:00,16.23,16.23,16.2,16.22,81000.0,16.23,16.23,16.2,16.22,81000.0
2016-01-07 12:15:00,16.23,16.28,16.23,16.25,69660.0,16.23,16.28,16.23,16.25,69660.0
2016-01-07 12:20:00,16.25,16.26,16.22,16.25,52500.0,16.25,16.26,16.22,16.25,52500.0
2016-01-07 12:25:00,16.25,16.27,16.24,16.26,77190.0,16.25,16.27,16.24,16.26,77190.0
2016-01-07 12:30:00,16.26,16.28,16.26,16.28,54420.0,16.26,16.28,16.26,16.28,54420.0
2016-01-07 12:35:00,16.26,16.27,16.24,16.24,97500.0,16.26,16.27,16.24,16.24,97500.0
2016-01-07 12:40:00,16.24,16.26,16.23,16.25,22350.0,16.24,16.26,16.23,16.25,22350.0
2016-01-07 12:45:00,16.24,16.28,16.24,16.27,87735.0,16.24,16.28,16.24,16.27,87735.0
2016-01-07 12:50:00,16.28,16.28,16.26,16.26,62325.0,16.28,16.28,16.26,16.26,62325.0
2016-01-07 12:55:00,16.27,16.27,16.22,16.22,196710.0,16.27,16.27,16.22,16.22,196710.0
2016-01-07 13:00:00,16.22,16.22,16.17,16.19,58185.0,16.22,16.22,16.17,16.19,58185.0
2016-01-07 13:05:00,16.19,16.19,16.15,16.15,58500.0,16.19,16.19,16.15,16.15,58500.0
2016-01-07 13:10:00,16.16,16.17,16.09,16.11,112500.0,16.16,16.17,16.09,16.11,112500.0
2016-01-07 13:15:00,16.12,16.12,16.09,16.09,141045.0,16.12,16.12,16.09,16.09,141045.0
2016-01-07 13:20:00,16.09,16.1,16.05,16.06,225105.0,16.09,16.1,16.05,16.06,225105.0
2016-01-07 13:25:00,16.04,16.07,16.01,16.01,176130.0,16.04,16.07,16.01,16.01,176130.0
2016-01-07 13:30:00,16.02,16.03,15.99,16.0,337590.0,16.02,16.03,15.99,16.0,337590.0
2016-01-07 13:35:00,15.99,16.0,15.95,15.96,63450.0,15.99,16.0,15.95,15.96,63450.0
2016-01-07 13:40:00,15.96,16.01,15.96,16.01,56700.0,15.96,16.01,15.96,16.01,56700.0
2016-01-07 13:45:00,16.0,16.01,15.96,15.98,234480.0,16.0,16.01,15.96,15.98,234480.0
2016-01-07 13:50:00,15.99,16.01,15.99,15.99,48015.0,15.99,16.01,15.99,15.99,48015.0
2016-01-07 13:55:00,15.99,16.0,15.96,15.97,122100.0,15.99,16.0,15.96,15.97,122100.0
2016-01-07 14:00:00,15.97,15.97,15.94,15.97,71250.0,15.97,15.97,15.94,15.97,71250.0
2016-01-07 14:05:00,15.97,16.01,15.96,15.99,85950.0,15.97,16.01,15.96,15.99,85950.0
2016-01-07 14:10:00,15.98,16.02,15.98,15.99,216795.0,15.98,16.02,15.98,15.99,216795.0
2016-01-07 14:15:00,16.0,16.04,15.99,16.02,104685.0,16.0,16.04,15.99,16.02,104685.0
2016-01-07 14:20:00,16.02,16.05,16.02,16.02,136725.0,16.02,16.05,16.02,16.02,136725.0
2016-01-07 14:25:00,16.02,16.03,15.98,15.98,99900.0,16.02,16.03,15.98,15.98,99900.0
2016-01-07 14:30:00,15.99,16.01,15.98,15.98,126090.0,15.99,16.01,15.98,15.98,126090.0
2016-01-07 14:35:00,16.0,16.02,15.97,16.01,97065.0,16.0,16.02,15.97,16.01,97065.0
2016-01-07 14:40:00,16.01,16.02,15.98,16.0,119610.0,16.01,16.02,15.98,16.0,119610.0
2016-01-07 14:45:00,16.0,16.07,16.0,16.07,168450.0,16.0,16.07,16.0,16.07,168450.0
2016-01-07 14:50:00,16.06,16.08,16.05,16.07,134145.0,16.06,16.08,16.05,16.07,134145.0
2016-01-07 14:55:00,16.08,16.08,16.02,16.02,92190.0,16.08,16.08,16.02,16.02,92190.0
2016-01-07 15:00:00,16.01,16.02,15.98,15.99,170010.0,16.01,16.02,15.98,15.99,170010.0
2016-01-07 15:05:00,15.99,16.03,15.97,16.03,98400.0,15.99,16.03,15.97,16.03,98400.0
2016-01-07 15:10:00,16.02,16.05,15.98,16.01,175005.0,16.02,16.05,15.98,16.01,175005.0
2016-01-07 15:15:00,16.01,16.03,16.0,16.03,155550.0,16.01,16.03,16.0,16.03,155550.0
2016-01-07 15:20:00,16.03,16.03,15.97,15.99,139500.0,16.03,16.03,15.97,15.99,139500.0
2016-01-07 15:25:00,16.0,16.0,15.97,15.97,203685.0,16.0,16.0,15.97,15.97,203685.0
2016-01-07 15:30:00,15.97,16.02,15.96,16.02,143805.0,15.97,16.02,15.96,16.02,143805.0
2016-01-07 15:35:00,16.02,16.09,16.0,16.09,154050.0,16.02,16.09,16.0,16.09,154050.0
2016-01-07 15:40:00,16.08,16.1,16.04,16.05,220980.0,16.08,16.1,16.04,16.05,220980.0
2016-01-07 15:45:00,16.04,16.09,16.04,16.07,259005.0,16.04,16.09,16.04,16.07,259005.0
2016-01-07 15:50:00,16.06,16.06,16.04,16.06,273615.0,16.06,16.06,16.04,16.06,273615.0
2016-01-07 15:55:00,16.06,16.07,16.0,16.0,970650.0,16.06,16.07,16.0,16.0,970650.0
2016-01-08 09:30:00,15.98,16.01,15.9,15.99,386400.0,15.98,16.01,15.9,15.99,386400.0
2016-01-08 09:35:00,16.01,16.02,15.94,15.97,79485.0,16.01,16.02,15.94,15.97,79485.0
2016-01-08 09:40:00,15.96,15.99,15.94,15.94,104220.0,15.96,15.99,15.94,15.94,104220.0
2016-01-08 09:45:00,15.94,16.0,15.93,15.98,126225.0,15.94,16.0,15.93,15.98,126225.0
2016-01-08 09:50:00,15.98,16.04,15.97,16.0,132375.0,15.98,16.04,15.97,16.0,132375.0
2016-01-08 09:55:00,16.01,16.1,16.01,16.08,103920.0,16.01,16.1,16.01,16.08,103920.0
2016-01-08 10:00:00,16.08,16.08,16.01,16.01,79500.0,16.08,16.08,16.01,16.01,79500.0
2016-01-08 10:05:00,16.01,16.01,15.97,15.97,91770.0,16.01,16.01,15.97,15.97,91770.0
2016-01-08 10:10:00,15.97,16.0,15.96,15.99,92010.0,15.97,16.0,15.96,15.99,92010.0
2016-01-08 10:15:00,15.99,16.0,15.97,15.99,82500.0,15.99,16.0,15.97,15.99,82500.0
2016-01-08 10:20:00,15.98,15.99,15.96,15.99,75000.0,15.98,15.99,15.96,15.99,75000.0
2016-01-08 10:25:00,16.01,16.05,16.01,16.05,90900.0,16.01,16.05,16.01,16.05,90900.0
2016-01-08 10:30:00,16.05,16.06,16.04,16.05,21000.0,16.05,16.06,16.04,16.05,21000.0
2016-01-08 10:35:00,16.05,16.05,16.02,16.02,42150.0,16.05,16.05,16.02,16.02,42150.0
2016-01-08 10:40:00,16.04,16.05,16.01,16.03,227310.0,16.04,16.05,16.01,16.03,227310.0
2016-01-08 10:45:00,16.04,16.06,16.01,16.01,280395.0,16.04,16.06,16.01,16.01,280395.0
2016-01-08 10:50:00,16.01,16.01,15.95,15.95,189750.0,16.01,16.01,15.95,15.95,189750.0
2016-01-08 10:55:00,15.95,15.98,15.93,15.96,76500.0,15.95,15.98,15.93,15.96,76500.0
2016-01-08 11:00:00,15.97,16.03,15.97,16.02,123750.0,15.97,16.03,15.97,16.02,123750.0
2016-01-08 11:05:00,16.01,16.02,15.99,15.99,69240.0,16.01,16.02,15.99,15.99,69240.0
2016-01-08 11:10:00,15.99,16.01,15.97,15.99,75510.0,15.99,16.01,15.97,15.99,75510.0
2016-01-08 11:15:00,15.98,15.98,15.94,15.94,54750.0,15.98,15.98,15.94,15.94,54750.0
2016-01-08 11:20:00,15.94,15.97,15.94,15.96,76500.0,15.94,15.97,15.94,15.96,76500.0
2016-01-08 11:25:00,15.96,15.97,15.95,15.96,40005.0,15.96,15.97,15.95,15.96,40005.0
2016-01-08 11:30:00,15.95,15.95,15.89,15.92,189945.0,15.95,15.95,15.89,15.92,189945.0
2016-01-08 11:35:00,15.9,15.92,15.89,15.89,87600.0,15.9,15.92,15.89,15.89,87600.0
2016-01-08 11:40:00,15.88,15.89,15.85,15.88,168525.0,15.88,15.89,15.85,15.88,168525.0
2016-01-08 11:45:00,15.88,15.91,15.87,15.9,172755.0,15.88,15.91,15.87,15.9,172755.0
2016-01-08 11:50:00,15.9,15.95,15.9,15.95,211035.0,15.9,15.95,15.9,15.95,211035.0
2016-01-08 11:55:00,15.95,15.98,15.92,15.97,140100.0,15.95,15.98,15.92,15.97,140100.0
2016-01-08 12:00:00,15.98,15.98,15.95,15.96,39000.0,15.98,15.98,15.95,15.96,39000.0
2016-01-08 12:05:00,15.96,15.98,15.95,15.98,123930.0,15.96,15.98,15.95,15.98,123930.0
2016-01-08 12:10:00,15.99,15.99,15.96,15.97,36120.0,15.99,15.99,15.96,15.97,36120.0
2016-01-08 12:15:00,15.97,15.98,15.96,15.97,72000.0,15.97,15.98,15.96,15.97,72000.0
2016-01-08 12:20:00,15.97,15.99,15.96,15.96,96750.0,15.97,15.99,15.96,15.96,96750.0
2016-01-08 12:25:00,15.95,15.98,15.94,15.96,52275.0,15.95,15.98,15.94,15.96,52275.0
2016-01-08 12:30:00,15.95,15.95,15.93,15.93,13500.0,15.95,15.95,15.93,15.93,13500.0
2016-01-08 12:35:00,15.93,15.94,15.92,15.92,93000.0,15.93,15.94,15.92,15.92,93000.0
2016-01-08 12:40:00,15.9,15.9,15.89,15.89,33000.0,15.9,15.9,15.89,15.89,33000.0
2016-01-08 12:45:00,15.88,15.93,15.88,15.92,54900.0,15.88,15.93,15.88,15.92,54900.0
2016-01-08 12:50:00,15.92,15.92,15.89,15.9,84750.0,15.92,15.92,15.89,15.9,84750.0
2016-01-08 12:55:00,15.89,15.89,15.86,15.87,96495.0,15.89,15.89,15.86,15.87,96495.0
2016-01-08 13:00:00,15.87,15.88,15.87,15.87,24000.0,15.87,15.88,15.87,15.87,24000.0
2016-01-08 13:05:00,15.86,15.86,15.84,15.86,43500.0,15.86,15.86,15.84,15.86,43500.0
2016-01-08 13:10:00,15.86,15.87,15.84,15.84,121230.0,15.86,15.87,15.84,15.84,121230.0
2016-01-08 13:15:00,15.84,15.85,15.83,15.84,65580.0,15.84,15.85,15.83,15.84,65580.0
2016-01-08 13:20:00,15.85,15.85,15.82,15.82,74145.0,15.85,15.85,15.82,15.82,74145.0
2016-01-08 13:25:00,15.82,15.84,15.81,15.83,96990.0,15.82,15.84,15.81,15.83,96990.0
2016-01-08 13:30:00,15.84,15.85,15.82,15.84,81000.0,15.84,15.85,15.82,15.84,81000.0
2016-01-08 13:35:00,15.85,15.85,15.83,15.85,53745.0,15.85,15.85,15.83,15.85,53745.0
2016-01-08 13:40:00,15.85,15.86,15.83,15.84,139680.0,15.85,15.86,15.83,15.84,139680.0
2016-01-08 13:45:00,15.82,15.84,15.81,15.82,54000.0,15.82,15.84,15.81,15.82,54000.0
2016-01-08 13:50:00,15.83,15.83,15.81,15.82,92415.0,15.83,15.83,15.81,15.82,92415.0
2016-01-08 13:55:00,15.82,15.83,15.81,15.81,105000.0,15.82,15.83,15.81,15.81,105000.0
2016-01-08 14:00:00,15.81,15.87,15.81,15.86,70830.0,15.81,15.87,15.81,15.86,70830.0
2016-01-08 14:05:00,15.87,15.88,15.86,15.87,183510.0,15.87,15.88,15.86,15.87,183510.0
2016-01-08 14:10:00,15.85,15.85,15.83,15.84,58500.0,15.85,15.85,15.83,15.84,58500.0
2016-01-08 14:15:00,15.83,15.84,15.82,15.83,28500.0,15.83,15.84,15.82,15.83,28500.0
2016-01-08 14:20:00,15.83,15.83,15.8,15.81,203250.0,15.83,15.83,15.8,15.81,203250.0
2016-01-08 14:25:00,15.79,15.81,15.78,15.79,162915.0,15.79,15.81,15.78,15.79,162915.0
2016-01-08 14:30:00,15.78,15.81,15.77,15.78,132525.0,15.78,15.81,15.77,15.78,132525.0
2016-01-08 14:35:00,15.78,15.78,15.76,15.77,120960.0,15.78,15.78,15.76,15.77,120960.0
2016-01-08 14:40:00,15.77,15.83,15.77,15.82,143175.0,15.77,15.83,15.77,15.82,143175.0
2016-01-08 14:45:00,15.83,15.85,15.83,15.84,148920.0,15.83,15.85,15.83,15.84,148920.0
2016-01-08 14:50:00,15.84,15.84,15.79,15.8,51390.0,15.84,15.84,15.79,15.8,51390.0
2016-01-08 14:55:00,15.8,15.83,15.8,15.82,56835.0,15.8,15.83,15.8,15.82,56835.0
2016-01-08 15:00:00,15.83,15.83,15.81,15.83,75405.0,15.83,15.83,15.81,15.83,75405.0
2016-01-08 15:05:00,15.82,15.83,15.81,15.82,103500.0,15.82,15.83,15.81,15.82,103500.0
2016-01-08 15:10:00,15.81,15.82,15.76,15.78,89160.0,15.81,15.82,15.76,15.78,89160.0
2016-01-08 15:15:00,15.79,15.8,15.76,15.76,95085.0,15.79,15.8,15.76,15.76,95085.0
2016-01-08 15:20:00,15.76,15.78,15.76,15.78,48045.0,15.76,15.78,15.76,15.78,48045.0
2016-01-08 15:25:00,15.77,15.78,15.75,15.75,162225.0,15.77,15.78,15.75,15.75,162225.0
2016-01-08 15:30:00,15.75,15.75,15.71,15.72,78450.0,15.75,15.75,15.71,15.72,78450.0
2016-01-08 15:35:00,15.72,15.74,15.7,15.72,81300.0,15.72,15.74,15.7,15.72,81300.0
2016-01-08 15:40:00,15.71,15.72,15.69,15.71,139080.0,15.71,15.72,15.69,15.71,139080.0
2016-01-08 15:45:00,15.71,15.71,15.63,15.63,451065.0,15.71,15.71,15.63,15.63,451065.0
2016-01-08 15:50:00,15.63,15.64,15.6,15.62,235215.0,15.63,15.64,15.6,15.62,235215.0
2016-01-08 15:55:00,15.62,15.66,15.61,15.65,614115.0,15.62,15.66,15.61,15.65,614115.0
2016-01-11 09:30:00,15.72,15.73,15.64,15.69,221385.0,15.72,15.73,15.64,15.69,221385.0
2016-01-11 09:35:00,15.69,15.75,15.69,15.73,62775.0,15.69,15.75,15.69,15.73,62775.0
2016-01-11 09:40:00,15.74,15.78,15.71,15.78,76980.0,15.74,15.78,15.71,15.78,76980.0
2016-01-11 09:45:00,15.77,15.78,15.73,15.73,90270.0,15.77,15.78,15.73,15.73,90270.0
2016-01-11 09:50:00,15.73,15.74,15.72,15.74,51000.0,15.73,15.74,15.72,15.74,51000.0
2016-01-11 09:55:00,15.72,15.73,15.67,15.73,147990.0,15.72,15.73,15.67,15.73,147990.0
2016-01-11 10:00:00,15.71,15.75,15.71,15.72,64560.0,15.71,15.75,15.71,15.72,64560.0
2016-01-11 10:05:00,15.72,15.76,15.71,15.76,50430.0,15.72,15.76,15.71,15.76,50430.0
2016-01-11 10:10:00,15.77,15.79,15.75,15.75,77550.0,15.77,15.79,15.75,15.75,77550.0
2016-01-11 10:15:00,15.75,15.75,15.71,15.73,44790.0,15.75,15.75,15.71,15.73,44790.0
2016-01-11 10:20:00,15.72,15.86,15.72,15.86,75750.0,15.72,15.86,15.72,15.86,75750.0
2016-01-11 10:25:00,15.86,15.89,15.85,15.89,136500.0,15.86,15.89,15.85,15.89,136500.0
2016-01-11 10:30:00,15.89,15.9,15.86,15.89,118125.0,15.89,15.9,15.86,15.89,118125.0
2016-01-11 10:35:00,15.88,15.9,15.88,15.89,98070.0,15.88,15.9,15.88,15.89,98070.0
2016-01-11 10:40:00,15.89,15.98,15.88,15.97,362010.0,15.89,15.98,15.88,15.97,362010.0
2016-01-11 10:45:00,15.97,15.97,15.89,15.9,120000.0,15.97,15.97,15.89,15.9,120000.0
2016-01-11 10:50:00,15.88,15.89,15.84,15.87,114180.0,15.88,15.89,15.84,15.87,114180.0
2016-01-11 10:55:00,15.88,15.88,15.79,15.82,193785.0,15.88,15.88,15.79,15.82,193785.0
2016-01-11 11:00:00,15.81,15.82,15.79,15.82,39720.0,15.81,15.82,15.79,15.82,39720.0
2016-01-11 11:05:00,15.81,15.81,15.76,15.79,108510.0,15.81,15.81,15.76,15.79,108510.0
2016-01-11 11:10:00,15.8,15.82,15.8,15.81,37500.0,15.8,15.82,15.8,15.81,37500.0
2016-01-11 11:15:00,15.8,15.84,15.8,15.82,91725.0,15.8,15.84,15.8,15.82,91725.0
2016-01-11 11:20:00,15.82,15.83,15.78,15.81,65145.0,15.82,15.83,15.78,15.81,65145.0
2016-01-11 11:25:00,15.78,15.8,15.78,15.8,45000.0,15.78,15.8,15.78,15.8,45000.0
2016-01-11 11:30:00,15.8,15.82,15.79,15.81,70905.0,15.8,15.82,15.79,15.81,70905.0
2016-01-11 11:35:00,15.82,15.85,15.81,15.84,89310.0,15.82,15.85,15.81,15.84,89310.0
2016-01-11 11:40:00,15.86,15.88,15.83,15.86,266160.0,15.86,15.88,15.83,15.86,266160.0
2016-01-11 11:45:00,15.86,15.89,15.84,15.88,290520.0,15.86,15.89,15.84,15.88,290520.0
2016-01-11 11:50:00,15.88,15.93,15.88,15.93,90615.0,15.88,15.93,15.88,15.93,90615.0
2016-01-11 11:55:00,15.93,15.94,15.9,15.9,104820.0,15.93,15.94,15.9,15.9,104820.0
2016-01-11 12:00:00,15.88,15.89,15.87,15.88,84435.0,15.88,15.89,15.87,15.88,84435.0
2016-01-11 12:05:00,15.87,15.89,15.87,15.88,46650.0,15.87,15.89,15.87,15.88,46650.0
2016-01-11 12:10:00,15.89,15.89,15.87,15.87,36000.0,15.89,15.89,15.87,15.87,36000.0
2016-01-11 12:15:00,15.86,15.87,15.84,15.84,64350.0,15.86,15.87,15.84,15.84,64350.0
2016-01-11 12:20:00,15.84,15.84,15.8,15.84,37185.0,15.84,15.84,15.8,15.84,37185.0
2016-01-11 12:25:00,15.83,15.83,15.83,15.83,16500.0,15.83,15.83,15.83,15.83,16500.0
2016-01-11 12:30:00,15.83,15.84,15.82,15.83,49800.0,15.83,15.84,15.82,15.83,49800.0
2016-01-11 12:35:00,15.84,15.84,15.8,15.8,15000.0,15.84,15.84,15.8,15.8,15000.0
2016-01-11 12:40:00,15.8,15.81,15.78,15.81,61050.0,15.8,15.81,15.78,15.81,61050.0
2016-01-11 12:45:00,15.81,15.83,15.81,15.82,32925.0,15.81,15.83,15.81,15.82,32925.0
2016-01-11 12:50:00,15.8,15.82,15.8,15.81,55560.0,15.8,15.82,15.8,15.81,55560.0
2016-01-11 12:55:00,15.81,15.81,15.78,15.8,115860.0,15.81,15.81,15.78,15.8,115860.0
2016-01-11 13:00:00,15.8,15.82,15.78,15.79,413100.0,15.8,15.82,15.78,15.79,413100.0
2016-01-11 13:05:00,15.79,15.79,15.76,15.76,25125.0,15.79,15.79,15.76,15.76,25125.0
2016-01-11 13:10:00,15.76,15.76,15.71,15.71,91500.0,15.76,15.76,15.71,15.71,91500.0
2016-01-11 13:15:00,15.73,15.77,15.73,15.76,74715.0,15.73,15.77,15.73,15.76,74715.0
2016-01-11 13:20:00,15.77,15.77,15.75,15.76,22290.0,15.77,15.77,15.75,15.76,22290.0
2016-01-11 13:25:00,15.75,15.76,15.74,15.75,67500.0,15.75,15.76,15.74,15.75,67500.0
2016-01-11 13:30:00,15.74,15.75,15.73,15.73,73350.0,15.74,15.75,15.73,15.73,73350.0
2016-01-11 13:35:00,15.74,15.74,15.69,15.71,34335.0,15.74,15.74,15.69,15.71,34335.0
2016-01-11 13:40:00,15.72,15.72,15.68,15.69,58500.0,15.72,15.72,15.68,15.69,58500.0
2016-01-11 13:45:00,15.7,15.7,15.65,15.65,77550.0,15.7,15.7,15.65,15.65,77550.0
2016-01-11 13:50:00,15.65,15.68,15.63,15.67,79500.0,15.65,15.68,15.63,15.67,79500.0
2016-01-11 13:55:00,15.68,15.69,15.66,15.67,72225.0,15.68,15.69,15.66,15.67,72225.0
2016-01-11 14:00:00,15.67,15.71,15.67,15.7,99960.0,15.67,15.71,15.67,15.7,99960.0
2016-01-11 14:05:00,15.71,15.75,15.71,15.75,83235.0,15.71,15.75,15.71,15.75,83235.0
2016-01-11 14:10:00,15.77,15.78,15.75,15.75,138105.0,15.77,15.78,15.75,15.75,138105.0
2016-01-11 14:15:00,15.75,15.79,15.72,15.77,65280.0,15.75,15.79,15.72,15.77,65280.0
2016-01-11 14:20:00,15.77,15.78,15.76,15.77,72000.0,15.77,15.78,15.76,15.77,72000.0
2016-01-11 14:25:00,15.77,15.81,15.77,15.78,87000.0,15.77,15.81,15.77,15.78,87000.0
2016-01-11 14:30:00,15.79,15.8,15.77,15.79,184515.0,15.79,15.8,15.77,15.79,184515.0
2016-01-11 14:35:00,15.79,15.79,15.77,15.78,36000.0,15.79,15.79,15.77,15.78,36000.0
2016-01-11 14:40:00,15.79,15.81,15.79,15.81,82410.0,15.79,15.81,15.79,15.81,82410.0
2016-01-11 14:45:00,15.81,15.81,15.79,15.81,63585.0,15.81,15.81,15.79,15.81,63585.0
2016-01-11 14:50:00,15.81,15.83,15.8,15.81,171195.0,15.81,15.83,15.8,15.81,171195.0
2016-01-11 14:55:00,15.81,15.82,15.8,15.8,121200.0,15.81,15.82,15.8,15.8,121200.0
2016-01-11 15:00:00,15.8,15.81,15.8,15.81,56985.0,15.8,15.81,15.8,15.81,56985.0
2016-01-11 15:05:00,15.8,15.8,15.75,15.77,114015.0,15.8,15.8,15.75,15.77,114015.0
2016-01-11 15:10:00,15.76,15.76,15.74,15.74,109695.0,15.76,15.76,15.74,15.74,109695.0
2016-01-11 15:15:00,15.73,15.75,15.71,15.73,152745.0,15.73,15.75,15.71,15.73,152745.0
2016-01-11 15:20:00,15.75,15.82,15.75,15.8,99975.0,15.75,15.82,15.75,15.8,99975.0
2016-01-11 15:25:00,15.81,15.88,15.81,15.87,120450.0,15.81,15.88,15.81,15.87,120450.0
2016-01-11 15:30:00,15.88,15.91,15.87,15.91,108000.0,15.88,15.91,15.87,15.91,108000.0
2016-01-11 15:35:00,15.91,15.93,15.89,15.91,156330.0,15.91,15.93,15.89,15.91,156330.0
2016-01-11 15:40:00,15.91,15.94,15.91,15.92,270300.0,15.91,15.94,15.91,15.92,270300.0
2016-01-11 15:45:00,15.92,15.93,15.86,15.86,219810.0,15.92,15.93,15.86,15.86,219810.0
2016-01-11 15:50:00,15.87,15.91,15.85,15.9,238200.0,15.87,15.91,15.85,15.9,238200.0
2016-01-11 15:55:00,15.9,15.91,15.86,15.86,644820.0,15.9,15.91,15.86,15.86,644820.0
2016-01-12 09:30:00,15.86,15.95,15.74,15.84,263370.0,15.86,15.95,15.74,15.84,263370.0
2016-01-12 09:35:00,15.83,16.06,15.83,16.02,263040.0,15.83,16.06,15.83,16.02,263040.0
2016-01-12 09:40:00,16.06,16.08,16.02,16.06,191925.0,16.06,16.08,16.02,16.06,191925.0
2016-01-12 09:45:00,16.06,16.12,16.06,16.1,61650.0,16.06,16.12,16.06,16.1,61650.0
2016-01-12 09:50:00,16.11,16.12,16.0,16.01,202485.0,16.11,16.12,16.0,16.01,202485.0
2016-01-12 09:55:00,16.0,16.06,16.0,16.04,143550.0,16.0,16.06,16.0,16.04,143550.0
2016-01-12 10:00:00,16.04,16.04,16.01,16.01,31680.0,16.04,16.04,16.01,16.01,31680.0
2016-01-12 10:05:00,16.01,16.02,15.99,16.0,77595.0,16.01,16.02,15.99,16.0,77595.0
2016-01-12 10:10:00,15.99,16.06,15.99,16.02,113415.0,15.99,16.06,15.99,16.02,113415.0
2016-01-12 10:15:00,16.02,16.04,16.0,16.04,68235.0,16.02,16.04,16.0,16.04,68235.0
2016-01-12 10:20:00,16.05,16.09,16.05,16.08,103500.0,16.05,16.09,16.05,16.08,103500.0
2016-01-12 10:25:00,16.07,16.09,16.06,16.07,57795.0,16.07,16.09,16.06,16.07,57795.0
2016-01-12 10:30:00,16.09,16.13,16.09,16.12,67650.0,16.09,16.13,16.09,16.12,67650.0
2016-01-12 10:35:00,16.12,16.13,16.1,16.11,212130.0,16.12,16.13,16.1,16.11,212130.0
2016-01-12 10:40:00,16.11,16.15,16.1,16.15,286890.0,16.11,16.15,16.1,16.15,286890.0
2016-01-12 10:45:00,16.14,16.15,16.1,16.1,218310.0,16.14,16.15,16.1,16.1,218310.0
2016-01-12 10:50:00,16.1,16.11,16.08,16.1,107190.0,16.1,16.11,16.08,16.1,107190.0
2016-01-12 10:55:00,16.1,16.12,16.08,16.1,139500.0,16.1,16.12,16.08,16.1,139500.0
2016-01-12 11:00:00,16.1,16.1,16.06,16.06,173220.0,16.1,16.1,16.06,16.06,173220.0
2016-01-12 11:05:00,16.06,16.07,16.03,16.04,85215.0,16.06,16.07,16.03,16.04,85215.0
2016-01-12 11:10:00,16.03,16.03,16.02,16.02,84825.0,16.03,16.03,16.02,16.02,84825.0
2016-01-12 11:15:00,16.01,16.07,16.01,16.06,96930.0,16.01,16.07,16.01,16.06,96930.0
2016-01-12 11:20:00,16.06,16.09,16.06,16.07,260130.0,16.06,16.09,16.06,16.07,260130.0
2016-01-12 11:25:00,16.08,16.09,16.06,16.08,64095.0,16.08,16.09,16.06,16.08,64095.0
2016-01-12 11:30:00,16.07,16.07,16.04,16.05,39000.0,16.07,16.07,16.04,16.05,39000.0
2016-01-12 11:35:00,16.05,16.05,15.99,15.99,154890.0,16.05,16.05,15.99,15.99,154890.0
2016-01-12 11:40:00,15.99,16.03,15.99,16.01,182445.0,15.99,16.03,15.99,16.01,182445.0
2016-01-12 11:45:00,16.01,16.04,16.01,16.02,94035.0,16.01,16.04,16.01,16.02,94035.0
2016-01-12 11:50:00,16.03,16.04,16.02,16.03,112050.0,16.03,16.04,16.02,16.03,112050.0
2016-01-12 11:55:00,16.02,16.04,16.01,16.01,189360.0,16.02,16.04,16.01,16.01,189360.0
2016-01-12 12:00:00,16.01,16.05,16.01,16.05,64200.0,16.01,16.05,16.01,16.05,64200.0
2016-01-12 12:05:00,16.05,16.05,16.03,16.03,39885.0,16.05,16.05,16.03,16.03,39885.0
2016-01-12 12:10:00,16.03,16.03,16.01,16.01,42465.0,16.03,16.03,16.01,16.01,42465.0
2016-01-12 12:15:00,16.02,16.03,16.01,16.01,128220.0,16.02,16.03,16.01,16.01,128220.0
2016-01-12 12:20:00,16.02,16.02,16.0,16.01,59475.0,16.02,16.02,16.0,16.01,59475.0
2016-01-12 12:25:00,16.02,16.04,16.01,16.01,54000.0,16.02,16.04,16.01,16.01,54000.0
2016-01-12 12:30:00,16.02,16.03,16.01,16.01,18000.0,16.02,16.03,16.01,16.01,18000.0
2016-01-12 12:35:00,16.01,16.01,15.99,15.99,172215.0,16.01,16.01,15.99,15.99,172215.0
2016-01-12 12:40:00,15.99,15.99,15.96,15.97,68910.0,15.99,15.99,15.96,15.97,68910.0
2016-01-12 12:45:00,15.97,16.02,15.97,16.02,99195.0,15.97,16.02,15.97,16.02,99195.0
2016-01-12 12:50:00,16.02,16.03,16.01,16.03,60270.0,16.02,16.03,16.01,16.03,60270.0
2016-01-12 12:55:00,16.03,16.03,15.99,16.0,34800.0,16.03,16.03,15.99,16.0,34800.0
2016-01-12 13:00:00,16.01,16.05,16.01,16.05,34425.0,16.01,16.05,16.01,16.05,34425.0
2016-01-12 13:05:00,16.03,16.03,16.01,16.02,69615.0,16.03,16.03,16.01,16.02,69615.0
2016-01-12 13:10:00,16.02,16.05,16.02,16.05,10500.0,16.02,16.05,16.02,16.05,10500.0
2016-01-12 13:15:00,16.04,16.07,16.03,16.04,37500.0,16.04,16.07,16.03,16.04,37500.0
2016-01-12 13:20:00,16.03,16.03,16.0,16.0,16500.0,16.03,16.03,16.0,16.0,16500.0
2016-01-12 13:25:00,16.0,16.0,15.99,15.99,22770.0,16.0,16.0,15.99,15.99,22770.0
2016-01-12 13:30:00,16.0,16.01,15.98,15.98,44715.0,16.0,16.01,15.98,15.98,44715.0
2016-01-12 13:35:00,15.99,16.01,15.97,15.99,30000.0,15.99,16.01,15.97,15.99,30000.0
2016-01-12 13:40:00,16.0,16.03,15.99,16.02,39165.0,16.0,16.03,15.99,16.02,39165.0
2016-01-12 13:45:00,16.04,16.06,16.03,16.06,81000.0,16.04,16.06,16.03,16.06,81000.0
2016-01-12 13:50:00,16.06,16.07,16.03,16.03,40500.0,16.06,16.07,16.03,16.03,40500.0
2016-01-12 13:55:00,16.03,16.03,15.99,16.0,42015.0,16.03,16.03,15.99,16.0,42015.0
2016-01-12 14:00:00,16.0,16.02,15.97,15.97,82935.0,16.0,16.02,15.97,15.97,82935.0
2016-01-12 14:05:00,15.98,15.99,15.95,15.98,183375.0,15.98,15.99,15.95,15.98,183375.0
2016-01-12 14:10:00,15.99,16.02,15.99,15.99,73980.0,15.99,16.02,15.99,15.99,73980.0
2016-01-12 14:15:00,15.97,15.98,15.97,15.98,31110.0,15.97,15.98,15.97,15.98,31110.0
2016-01-12 14:20:00,15.97,16.02,15.95,16.02,122160.0,15.97,16.02,15.95,16.02,122160.0
2016-01-12 14:25:00,16.02,16.06,16.02,16.06,63000.0,16.02,16.06,16.02,16.06,63000.0
2016-01-12 14:30:00,16.06,16.09,16.05,16.09,72000.0,16.06,16.09,16.05,16.09,72000.0
2016-01-12 14:35:00,16.09,16.13,16.09,16.13,111795.0,16.09,16.13,16.09,16.13,111795.0
2016-01-12 14:40:00,16.13,16.13,16.09,16.1,36000.0,16.13,16.13,16.09,16.1,36000.0
2016-01-12 14:45:00,16.1,16.14,16.09,16.12,138060.0,16.1,16.14,16.09,16.12,138060.0
2016-01-12 14:50:00,16.11,16.14,16.11,16.14,46500.0,16.11,16.14,16.11,16.14,46500.0
2016-01-12 14:55:00,16.15,16.15,16.14,16.14,78750.0,16.15,16.15,16.14,16.14,78750.0
2016-01-12 15:00:00,16.14,16.15,16.11,16.12,64770.0,16.14,16.15,16.11,16.12,64770.0
2016-01-12 15:05:00,16.11,16.12,16.1,16.1,86415.0,16.11,16.12,16.1,16.1,86415.0
2016-01-12 15:10:00,16.1,16.14,16.1,16.13,143130.0,16.1,16.14,16.1,16.13,143130.0
2016-01-12 15:15:00,16.12,16.15,16.12,16.15,191730.0,16.12,16.15,16.12,16.15,191730.0
2016-01-12 15:20:00,16.15,16.17,16.14,16.17,117000.0,16.15,16.17,16.14,16.17,117000.0
2016-01-12 15:25:00,16.17,16.2,16.16,16.18,93735.0,16.17,16.2,16.16,16.18,93735.0
2016-01-12 15:30:00,16.18,16.19,16.16,16.18,87810.0,16.18,16.19,16.16,16.18,87810.0
2016-01-12 15:35:00,16.18,16.22,16.18,16.18,144660.0,16.18,16.22,16.18,16.18,144660.0
2016-01-12 15:40:00,16.19,16.22,16.18,16.22,164970.0,16.19,16.22,16.18,16.22,164970.0
2016-01-12 15:45:00,16.23,16.26,16.22,16.24,182850.0,16.23,16.26,16.22,16.24,182850.0
2016-01-12 15:50:00,16.24,16.24,16.22,16.22,269325.0,16.24,16.24,16.22,16.22,269325.0
2016-01-12 15:55:00,16.23,16.23,16.2,16.2,420510.0,16.23,16.23,16.2,16.2,420510.0
2016-01-13 09:30:00,16.31,16.32,16.23,16.25,324300.0,16.31,16.32,16.23,16.25,324300.0
2016-01-13 09:35:00,16.27,16.29,16.22,16.28,151500.0,16.27,16.29,16.22,16.28,151500.0
2016-01-13 09:40:00,16.26,16.27,16.24,16.24,148500.0,16.26,16.27,16.24,16.24,148500.0
2016-01-13 09:45:00,16.24,16.26,16.17,16.22,113325.0,16.24,16.26,16.17,16.22,113325.0
2016-01-13 09:50:00,16.21,16.24,16.17,16.17,74400.0,16.21,16.24,16.17,16.17,74400.0
2016-01-13 09:55:00,16.19,16.24,16.19,16.21,121905.0,16.19,16.24,16.19,16.21,121905.0
2016-01-13 10:00:00,16.21,16.27,16.21,16.26,146490.0,16.21,16.27,16.21,16.26,146490.0
2016-01-13 10:05:00,16.26,16.26,16.23,16.23,109500.0,16.26,16.26,16.23,16.23,109500.0
2016-01-13 10:10:00,16.24,16.26,16.17,16.18,95265.0,16.24,16.26,16.17,16.18,95265.0
2016-01-13 10:15:00,16.17,16.21,16.17,16.2,202515.0,16.17,16.21,16.17,16.2,202515.0
2016-01-13 10:20:00,16.2,16.22,16.19,16.22,75000.0,16.2,16.22,16.19,16.22,75000.0
2016-01-13 10:25:00,16.21,16.23,16.19,16.21,187515.0,16.21,16.23,16.19,16.21,187515.0
2016-01-13 10:30:00,16.2,16.21,16.15,16.15,86775.0,16.2,16.21,16.15,16.15,86775.0
2016-01-13 10:35:00,16.16,16.18,16.12,16.12,48750.0,16.16,16.18,16.12,16.12,48750.0
2016-01-13 10:40:00,16.12,16.2,16.11,16.17,156765.0,16.12,16.2,16.11,16.17,156765.0
2016-01-13 10:45:00,16.16,16.16,16.12,16.14,39600.0,16.16,16.16,16.12,16.14,39600.0
2016-01-13 10:50:00,16.15,16.15,16.11,16.14,29040.0,16.15,16.15,16.11,16.14,29040.0
2016-01-13 10:55:00,16.12,16.15,16.12,16.14,80625.0,16.12,16.15,16.12,16.14,80625.0
2016-01-13 11:00:00,16.14,16.17,16.13,16.17,131730.0,16.14,16.17,16.13,16.17,131730.0
2016-01-13 11:05:00,16.17,16.19,16.16,16.18,34605.0,16.17,16.19,16.16,16.18,34605.0
2016-01-13 11:10:00,16.18,16.18,16.16,16.17,46380.0,16.18,16.18,16.16,16.17,46380.0
2016-01-13 11:15:00,16.19,16.22,16.18,16.21,40500.0,16.19,16.22,16.18,16.21,40500.0
2016-01-13 11:20:00,16.22,16.23,16.21,16.23,174165.0,16.22,16.23,16.21,16.23,174165.0
2016-01-13 11:25:00,16.23,16.23,16.18,16.18,24000.0,16.23,16.23,16.18,16.18,24000.0
2016-01-13 11:30:00,16.18,16.23,16.18,16.22,53910.0,16.18,16.23,16.18,16.22,53910.0
2016-01-13 11:35:00,16.24,16.25,16.2,16.2,37500.0,16.24,16.25,16.2,16.2,37500.0
2016-01-13 11:40:00,16.19,16.21,16.19,16.21,21000.0,16.19,16.21,16.19,16.21,21000.0
2016-01-13 11:45:00,16.21,16.21,16.14,16.14,47250.0,16.21,16.21,16.14,16.14,47250.0
2016-01-13 11:50:00,16.14,16.14,16.12,16.12,30000.0,16.14,16.14,16.12,16.12,30000.0
2016-01-13 11:55:00,16.1,16.1,16.06,16.09,39075.0,16.1,16.1,16.06,16.09,39075.0
2016-01-13 12:00:00,16.08,16.09,16.06,16.07,108990.0,16.08,16.09,16.06,16.07,108990.0
2016-01-13 12:05:00,16.07,16.07,16.05,16.06,17265.0,16.07,16.07,16.05,16.06,17265.0
2016-01-13 12:10:00,16.06,16.07,16.05,16.07,19500.0,16.06,16.07,16.05,16.07,19500.0
2016-01-13 12:15:00,16.06,16.06,16.03,16.04,29445.0,16.06,16.06,16.03,16.04,29445.0
2016-01-13 12:20:00,16.03,16.05,16.01,16.04,45675.0,16.03,16.05,16.01,16.04,45675.0
2016-01-13 12:25:00,16.02,16.07,16.0,16.05,57780.0,16.02,16.07,16.0,16.05,57780.0
2016-01-13 12:30:00,16.05,16.06,16.04,16.05,104085.0,16.05,16.06,16.04,16.05,104085.0
2016-01-13 12:35:00,16.03,16.05,16.0,16.01,37500.0,16.03,16.05,16.0,16.01,37500.0
2016-01-13 12:40:00,16.01,16.02,15.97,16.02,61890.0,16.01,16.02,15.97,16.02,61890.0
2016-01-13 12:45:00,16.02,16.04,16.02,16.04,15000.0,16.02,16.04,16.02,16.04,15000.0
2016-01-13 12:50:00,16.04,16.04,16.0,16.0,45000.0,16.04,16.04,16.0,16.0,45000.0
2016-01-13 12:55:00,16.03,16.03,16.01,16.02,66315.0,16.03,16.03,16.01,16.02,66315.0
2016-01-13 13:00:00,16.02,16.03,15.99,15.99,42120.0,16.02,16.03,15.99,15.99,42120.0
2016-01-13 13:05:00,16.0,16.02,16.0,16.01,24000.0,16.0,16.02,16.0,16.01,24000.0
2016-01-13 13:10:00,16.01,16.04,16.0,16.04,55050.0,16.01,16.04,16.0,16.04,55050.0
2016-01-13 13:15:00,16.04,16.06,16.03,16.04,76575.0,16.04,16.06,16.03,16.04,76575.0
2016-01-13 13:20:00,16.04,16.05,16.03,16.04,80925.0,16.04,16.05,16.03,16.04,80925.0
2016-01-13 13:25:00,16.05,16.05,16.0,16.0,82860.0,16.05,16.05,16.0,16.0,82860.0
2016-01-13 13:30:00,15.99,16.01,15.98,15.99,63840.0,15.99,16.01,15.98,15.99,63840.0
2016-01-13 13:35:00,15.99,15.99,15.96,15.96,52500.0,15.99,15.99,15.96,15.96,52500.0
2016-01-13 13:40:00,15.97,15.99,15.96,15.96,110280.0,15.97,15.99,15.96,15.96,110280.0
2016-01-13 13:45:00,15.95,15.96,15.93,15.93,87300.0,15.95,15.96,15.93,15.93,87300.0
2016-01-13 13:50:00,15.94,15.96,15.93,15.93,46905.0,15.94,15.96,15.93,15.93,46905.0
2016-01-13 13:55:00,15.93,15.96,15.9,15.91,102405.0,15.93,15.96,15.9,15.91,102405.0
2016-01-13 14:00:00,15.89,15.92,15.89,15.89,83775.0,15.89,15.92,15.89,15.89,83775.0
2016-01-13 14:05:00,15.88,15.9,15.85,15.88,152265.0,15.88,15.9,15.85,15.88,152265.0
2016-01-13 14:10:00,15.87,15.9,15.86,15.89,453960.0,15.87,15.9,15.86,15.89,453960.0
2016-01-13 14:15:00,15.89,15.9,15.86,15.86,270090.0,15.89,15.9,15.86,15.86,270090.0
2016-01-13 14:20:00,15.86,15.87,15.82,15.82,172500.0,15.86,15.87,15.82,15.82,172500.0
2016-01-13 14:25:00,15.83,15.85,15.82,15.84,165000.0,15.83,15.85,15.82,15.84,165000.0
2016-01-13 14:30:00,15.83,15.84,15.75,15.75,103590.0,15.83,15.84,15.75,15.75,103590.0
2016-01-13 14:35:00,15.74,15.79,15.73,15.77,246990.0,15.74,15.79,15.73,15.77,246990.0
2016-01-13 14:40:00,15.77,15.77,15.69,15.69,142230.0,15.77,15.77,15.69,15.69,142230.0
2016-01-13 14:45:00,15.72,15.77,15.72,15.77,182715.0,15.72,15.77,15.72,15.77,182715.0
2016-01-13 14:50:00,15.78,15.79,15.76,15.79,130815.0,15.78,15.79,15.76,15.79,130815.0
2016-01-13 14:55:00,15.8,15.81,15.78,15.81,99855.0,15.8,15.81,15.78,15.81,99855.0
2016-01-13 15:00:00,15.81,15.82,15.77,15.79,385260.0,15.81,15.82,15.77,15.79,385260.0
2016-01-13 15:05:00,15.8,15.84,15.78,15.8,101250.0,15.8,15.84,15.78,15.8,101250.0
2016-01-13 15:10:00,15.8,15.8,15.77,15.77,104610.0,15.8,15.8,15.77,15.77,104610.0
2016-01-13 15:15:00,15.76,15.85,15.76,15.84,102000.0,15.76,15.85,15.76,15.84,102000.0
2016-01-13 15:20:00,15.82,15.83,15.78,15.81,93825.0,15.82,15.83,15.78,15.81,93825.0
2016-01-13 15:25:00,15.8,15.84,15.8,15.81,99990.0,15.8,15.84,15.8,15.81,99990.0
2016-01-13 15:30:00,15.82,15.83,15.8,15.81,85500.0,15.82,15.83,15.8,15.81,85500.0
2016-01-13 15:35:00,15.81,15.83,15.76,15.82,243045.0,15.81,15.83,15.76,15.82,243045.0
2016-01-13 15:40:00,15.8,15.81,15.74,15.74,157200.0,15.8,15.81,15.74,15.74,157200.0
2016-01-13 15:45:00,15.74,15.77,15.69,15.69,119040.0,15.74,15.77,15.69,15.69,119040.0
2016-01-13 15:50:00,15.69,15.72,15.68,15.72,275655.0,15.69,15.72,15.68,15.72,275655.0
2016-01-13 15:55:00,15.72,15.75,15.71,15.71,595500.0,15.72,15.75,15.71,15.71,595500.0
2016-01-14 09:30:00,15.7,15.76,15.69,15.75,165345.0,15.7,15.76,15.69,15.75,165345.0
2016-01-14 09:35:00,15.76,15.76,15.67,15.67,62730.0,15.76,15.76,15.67,15.67,62730.0
2016-01-14 09:40:00,15.67,15.72,15.65,15.72,120900.0,15.67,15.72,15.65,15.72,120900.0
2016-01-14 09:45:00,15.71,15.74,15.69,15.71,73005.0,15.71,15.74,15.69,15.71,73005.0
2016-01-14 09:50:00,15.7,15.7,15.65,15.67,53595.0,15.7,15.7,15.65,15.67,53595.0
2016-01-14 09:55:00,15.65,15.71,15.64,15.68,163845.0,15.65,15.71,15.64,15.68,163845.0
2016-01-14 10:00:00,15.66,15.68,15.59,15.63,209835.0,15.66,15.68,15.59,15.63,209835.0
2016-01-14 10:05:00,15.61,15.64,15.58,15.59,196155.0,15.61,15.64,15.58,15.59,196155.0
2016-01-14 10:10:00,15.59,15.62,15.55,15.59,137580.0,15.59,15.62,15.55,15.59,137580.0
2016-01-14 10:15:00,15.59,15.63,15.56,15.61,172860.0,15.59,15.63,15.56,15.61,172860.0
2016-01-14 10:20:00,15.63,15.7,15.61,15.7,140850.0,15.63,15.7,15.61,15.7,140850.0
2016-01-14 10:25:00,15.69,15.7,15.64,15.66,150615.0,15.69,15.7,15.64,15.66,150615.0
2016-01-14 10:30:00,15.68,15.78,15.67,15.77,182025.0,15.68,15.78,15.67,15.77,182025.0
2016-01-14 10:35:00,15.77,15.81,15.75,15.75,167490.0,15.77,15.81,15.75,15.75,167490.0
2016-01-14 10:40:00,15.77,15.77,15.73,15.75,175635.0,15.77,15.77,15.73,15.75,175635.0
2016-01-14 10:45:00,15.77,15.77,15.71,15.75,40500.0,15.77,15.77,15.71,15.75,40500.0
2016-01-14 10:50:00,15.73,15.76,15.72,15.74,99525.0,15.73,15.76,15.72,15.74,99525.0
2016-01-14 10:55:00,15.74,15.74,15.73,15.74,168750.0,15.74,15.74,15.73,15.74,168750.0
2016-01-14 11:00:00,15.72,15.73,15.69,15.71,95100.0,15.72,15.73,15.69,15.71,95100.0
2016-01-14 11:05:00,15.72,15.74,15.71,15.74,46500.0,15.72,15.74,15.71,15.74,46500.0
2016-01-14 11:10:00,15.74,15.78,15.72,15.78,61470.0,15.74,15.78,15.72,15.78,61470.0
2016-01-14 11:15:00,15.78,15.8,15.74,15.74,235785.0,15.78,15.8,15.74,15.74,235785.0
2016-01-14 11:20:00,15.75,15.76,15.73,15.73,86700.0,15.75,15.76,15.73,15.73,86700.0
2016-01-14 11:25:00,15.73,15.73,15.71,15.72,44940.0,15.73,15.73,15.71,15.72,44940.0
2016-01-14 11:30:00,15.71,15.73,15.67,15.68,31950.0,15.71,15.73,15.67,15.68,31950.0
2016-01-14 11:35:00,15.68,15.71,15.66,15.68,252870.0,15.68,15.71,15.66,15.68,252870.0
2016-01-14 11:40:00,15.7,15.72,15.7,15.72,24090.0,15.7,15.72,15.7,15.72,24090.0
2016-01-14 11:45:00,15.75,15.75,15.74,15.74,9750.0,15.75,15.75,15.74,15.74,9750.0
2016-01-14 11:50:00,15.75,15.75,15.72,15.74,74550.0,15.75,15.75,15.72,15.74,74550.0
2016-01-14 11:55:00,15.77,15.78,15.73,15.75,200985.0,15.77,15.78,15.73,15.75,200985.0
2016-01-14 12:00:00,15.79,15.8,15.77,15.79,40500.0,15.79,15.8,15.77,15.79,40500.0
2016-01-14 12:05:00,15.77,15.77,15.75,15.76,27900.0,15.77,15.77,15.75,15.76,27900.0
2016-01-14 12:10:00,15.75,15.75,15.72,15.73,100620.0,15.75,15.75,15.72,15.73,100620.0
2016-01-14 12:15:00,15.74,15.77,15.74,15.76,49350.0,15.74,15.77,15.74,15.76,49350.0
2016-01-14 12:20:00,15.75,15.76,15.72,15.76,40800.0,15.75,15.76,15.72,15.76,40800.0
2016-01-14 12:25:00,15.76,15.76,15.74,15.74,21060.0,15.76,15.76,15.74,15.74,21060.0
2016-01-14 12:30:00,15.75,15.78,15.75,15.78,95190.0,15.75,15.78,15.75,15.78,95190.0
2016-01-14 12:35:00,15.78,15.8,15.78,15.8,37500.0,15.78,15.8,15.78,15.8,37500.0
2016-01-14 12:40:00,15.81,15.83,15.81,15.81,30765.0,15.81,15.83,15.81,15.81,30765.0
2016-01-14 12:45:00,15.8,15.83,15.79,15.82,40500.0,15.8,15.83,15.79,15.82,40500.0
2016-01-14 12:50:00,15.82,15.84,15.79,15.83,97665.0,15.82,15.84,15.79,15.83,97665.0
2016-01-14 12:55:00,15.83,15.83,15.8,15.8,45210.0,15.83,15.83,15.8,15.8,45210.0
2016-01-14 13:00:00,15.8,15.81,15.79,15.81,58710.0,15.8,15.81,15.79,15.81,58710.0
2016-01-14 13:05:00,15.81,15.83,15.81,15.81,52500.0,15.81,15.83,15.81,15.81,52500.0
2016-01-14 13:10:00,15.83,15.83,15.81,15.83,52500.0,15.83,15.83,15.81,15.83,52500.0
2016-01-14 13:15:00,15.81,15.84,15.81,15.84,40425.0,15.81,15.84,15.81,15.84,40425.0
2016-01-14 13:20:00,15.83,15.86,15.83,15.84,27000.0,15.83,15.86,15.83,15.84,27000.0
2016-01-14 13:25:00,15.85,15.86,15.83,15.86,83985.0,15.85,15.86,15.83,15.86,83985.0
2016-01-14 13:30:00,15.86,15.87,15.85,15.86,22500.0,15.86,15.87,15.85,15.86,22500.0
2016-01-14 13:35:00,15.86,15.89,15.83,15.83,62130.0,15.86,15.89,15.83,15.83,62130.0
2016-01-14 13:40:00,15.83,15.84,15.81,15.81,19785.0,15.83,15.84,15.81,15.81,19785.0
2016-01-14 13:45:00,15.81,15.82,15.8,15.81,57000.0,15.81,15.82,15.8,15.81,57000.0
2016-01-14 13:50:00,15.8,15.82,15.79,15.81,81000.0,15.8,15.82,15.79,15.81,81000.0
2016-01-14 13:55:00,15.81,15.84,15.81,15.83,57525.0,15.81,15.84,15.81,15.83,57525.0
2016-01-14 14:00:00,15.84,15.85,15.81,15.82,33195.0,15.84,15.85,15.81,15.82,33195.0
2016-01-14 14:05:00,15.82,15.84,15.8,15.8,84000.0,15.82,15.84,15.8,15.8,84000.0
2016-01-14 14:10:00,15.79,15.84,15.79,15.82,97305.0,15.79,15.84,15.79,15.82,97305.0
2016-01-14 14:15:00,15.83,15.87,15.81,15.82,178125.0,15.83,15.87,15.81,15.82,178125.0
2016-01-14 14:20:00,15.83,15.85,15.81,15.82,37545.0,15.83,15.85,15.81,15.82,37545.0
2016-01-14 14:25:00,15.83,15.84,15.81,15.82,111270.0,15.83,15.84,15.81,15.82,111270.0
2016-01-14 14:30:00,15.84,15.87,15.84,15.85,69000.0,15.84,15.87,15.84,15.85,69000.0
2016-01-14 14:35:00,15.86,15.86,15.83,15.83,24000.0,15.86,15.86,15.83,15.83,24000.0
2016-01-14 14:40:00,15.84,15.85,15.81,15.81,121380.0,15.84,15.85,15.81,15.81,121380.0
2016-01-14 14:45:00,15.82,15.85,15.82,15.82,82710.0,15.82,15.85,15.82,15.82,82710.0
2016-01-14 14:50:00,15.84,15.87,15.83,15.85,79515.0,15.84,15.87,15.83,15.85,79515.0
2016-01-14 14:55:00,15.86,15.87,15.84,15.85,88050.0,15.86,15.87,15.84,15.85,88050.0
2016-01-14 15:00:00,15.85,15.86,15.83,15.84,60810.0,15.85,15.86,15.83,15.84,60810.0
2016-01-14 15:05:00,15.84,15.86,15.83,15.84,99525.0,15.84,15.86,15.83,15.84,99525.0
2016-01-14 15:10:00,15.85,15.86,15.84,15.84,75525.0,15.85,15.86,15.84,15.84,75525.0
2016-01-14 15:15:00,15.85,15.86,15.84,15.85,71250.0,15.85,15.86,15.84,15.85,71250.0
2016-01-14 15:20:00,15.84,15.85,15.83,15.83,124500.0,15.84,15.85,15.83,15.83,124500.0
2016-01-14 15:25:00,15.83,15.85,15.82,15.83,129000.0,15.83,15.85,15.82,15.83,129000.0
2016-01-14 15:30:00,15.83,15.83,15.76,15.76,70260.0,15.83,15.83,15.76,15.76,70260.0
2016-01-14 15:35:00,15.76,15.78,15.72,15.73,116790.0,15.76,15.78,15.72,15.73,116790.0
2016-01-14 15:40:00,15.73,15.77,15.72,15.77,214020.0,15.73,15.77,15.72,15.77,214020.0
2016-01-14 15:45:00,15.78,15.78,15.75,15.76,129000.0,15.78,15.78,15.75,15.76,129000.0
2016-01-14 15:50:00,15.77,15.79,15.72,15.73,202980.0,15.77,15.79,15.72,15.73,202980.0
2016-01-14 15:55:00,15.73,15.75,15.72,15.73,491565.0,15.73,15.75,15.72,15.73,491565.0
2016-01-15 09:30:00,15.36,15.5,15.01,15.5,1142940.0,15.36,15.5,15.01,15.5,1142940.0
2016-01-15 09:35:00,15.56,15.58,15.38,15.38,251910.0,15.56,15.58,15.38,15.38,251910.0
2016-01-15 09:40:00,15.41,15.53,15.39,15.52,581070.0,15.41,15.53,15.39,15.52,581070.0
2016-01-15 09:45:00,15.51,15.6,15.49,15.59,132810.0,15.51,15.6,15.49,15.59,132810.0
2016-01-15 09:50:00,15.58,15.59,15.51,15.52,270120.0,15.58,15.59,15.51,15.52,270120.0
2016-01-15 09:55:00,15.51,15.54,15.49,15.49,57900.0,15.51,15.54,15.49,15.49,57900.0
2016-01-15 10:00:00,15.49,15.52,15.41,15.42,69000.0,15.49,15.52,15.41,15.42,69000.0
2016-01-15 10:05:00,15.42,15.52,15.42,15.52,45000.0,15.42,15.52,15.42,15.52,45000.0
2016-01-15 10:10:00,15.51,15.55,15.45,15.49,85050.0,15.51,15.55,15.45,15.49,85050.0
2016-01-15 10:15:00,15.48,15.52,15.48,15.52,70755.0,15.48,15.52,15.48,15.52,70755.0
2016-01-15 10:20:00,15.54,15.6,15.51,15.6,111165.0,15.54,15.6,15.51,15.6,111165.0
2016-01-15 10:25:00,15.59,15.61,15.57,15.58,130965.0,15.59,15.61,15.57,15.58,130965.0
2016-01-15 10:30:00,15.59,15.65,15.58,15.58,67695.0,15.59,15.65,15.58,15.58,67695.0
2016-01-15 10:35:00,15.57,15.68,15.57,15.66,61500.0,15.57,15.68,15.57,15.66,61500.0
2016-01-15 10:40:00,15.7,15.7,15.67,15.7,48000.0,15.7,15.7,15.67,15.7,48000.0
2016-01-15 10:45:00,15.7,15.73,15.68,15.72,239550.0,15.7,15.73,15.68,15.72,239550.0
2016-01-15 10:50:00,15.71,15.72,15.65,15.66,171120.0,15.71,15.72,15.65,15.66,171120.0
2016-01-15 10:55:00,15.65,15.65,15.61,15.62,38250.0,15.65,15.65,15.61,15.62,38250.0
2016-01-15 11:00:00,15.62,15.65,15.57,15.58,176595.0,15.62,15.65,15.57,15.58,176595.0
2016-01-15 11:05:00,15.57,15.58,15.54,15.54,299355.0,15.57,15.58,15.54,15.54,299355.0
2016-01-15 11:10:00,15.53,15.53,15.49,15.52,123285.0,15.53,15.53,15.49,15.52,123285.0
2016-01-15 11:15:00,15.52,15.53,15.47,15.48,112215.0,15.52,15.53,15.47,15.48,112215.0
2016-01-15 11:20:00,15.48,15.5,15.46,15.48,61500.0,15.48,15.5,15.46,15.48,61500.0
2016-01-15 11:25:00,15.5,15.52,15.5,15.51,71700.0,15.5,15.52,15.5,15.51,71700.0
2016-01-15 11:30:00,15.49,15.54,15.49,15.53,36000.0,15.49,15.54,15.49,15.53,36000.0
2016-01-15 11:35:00,15.52,15.55,15.51,15.52,142185.0,15.52,15.55,15.51,15.52,142185.0
2016-01-15 11:40:00,15.52,15.57,15.52,15.57,149295.0,15.52,15.57,15.52,15.57,149295.0
2016-01-15 11:45:00,15.56,15.6,15.55,15.57,78720.0,15.56,15.6,15.55,15.57,78720.0
2016-01-15 11:50:00,15.58,15.61,15.57,15.57,60000.0,15.58,15.61,15.57,15.57,60000.0
2016-01-15 11:55:00,15.55,15.58,15.55,15.58,25545.0,15.55,15.58,15.55,15.58,25545.0
2016-01-15 12:00:00,15.58,15.58,15.52,15.52,18525.0,15.58,15.58,15.52,15.52,18525.0
2016-01-15 12:05:00,15.49,15.52,15.49,15.52,88560.0,15.49,15.52,15.49,15.52,88560.0
2016-01-15 12:10:00,15.52,15.54,15.52,15.54,48450.0,15.52,15.54,15.52,15.54,48450.0
2016-01-15 12:15:00,15.51,15.52,15.45,15.48,51525.0,15.51,15.52,15.45,15.48,51525.0
2016-01-15 12:20:00,15.46,15.47,15.43,15.43,106035.0,15.46,15.47,15.43,15.43,106035.0
2016-01-15 12:25:00,15.43,15.43,15.37,15.38,153855.0,15.43,15.43,15.37,15.38,153855.0
2016-01-15 12:30:00,15.38,15.38,15.34,15.35,47745.0,15.38,15.38,15.34,15.35,47745.0
2016-01-15 12:35:00,15.34,15.36,15.32,15.35,199740.0,15.34,15.36,15.32,15.35,199740.0
2016-01-15 12:40:00,15.33,15.38,15.32,15.38,50865.0,15.33,15.38,15.32,15.38,50865.0
2016-01-15 12:45:00,15.37,15.41,15.37,15.37,72075.0,15.37,15.41,15.37,15.37,72075.0
2016-01-15 12:50:00,15.37,15.4,15.37,15.39,36015.0,15.37,15.4,15.37,15.39,36015.0
2016-01-15 12:55:00,15.4,15.43,15.4,15.43,39375.0,15.4,15.43,15.4,15.43,39375.0
2016-01-15 13:00:00,15.43,15.47,15.41,15.47,103590.0,15.43,15.47,15.41,15.47,103590.0
2016-01-15 13:05:00,15.46,15.47,15.43,15.44,115080.0,15.46,15.47,15.43,15.44,115080.0
2016-01-15 13:10:00,15.46,15.53,15.46,15.51,32865.0,15.46,15.53,15.46,15.51,32865.0
2016-01-15 13:15:00,15.52,15.52,15.48,15.5,61245.0,15.52,15.52,15.48,15.5,61245.0
2016-01-15 13:20:00,15.51,15.52,15.5,15.51,54720.0,15.51,15.52,15.5,15.51,54720.0
2016-01-15 13:25:00,15.52,15.53,15.46,15.46,175635.0,15.52,15.53,15.46,15.46,175635.0
2016-01-15 13:30:00,15.46,15.47,15.43,15.46,117885.0,15.46,15.47,15.43,15.46,117885.0
2016-01-15 13:35:00,15.47,15.47,15.43,15.45,81975.0,15.47,15.47,15.43,15.45,81975.0
2016-01-15 13:40:00,15.47,15.52,15.47,15.52,53100.0,15.47,15.52,15.47,15.52,53100.0
2016-01-15 13:45:00,15.53,15.57,15.52,15.55,151875.0,15.53,15.57,15.52,15.55,151875.0
2016-01-15 13:50:00,15.54,15.58,15.53,15.56,144615.0,15.54,15.58,15.53,15.56,144615.0
2016-01-15 13:55:00,15.57,15.57,15.54,15.57,75375.0,15.57,15.57,15.54,15.57,75375.0
2016-01-15 14:00:00,15.57,15.57,15.54,15.55,79065.0,15.57,15.57,15.54,15.55,79065.0
2016-01-15 14:05:00,15.55,15.55,15.52,15.55,37500.0,15.55,15.55,15.52,15.55,37500.0
2016-01-15 14:10:00,15.55,15.55,15.53,15.53,100815.0,15.55,15.55,15.53,15.53,100815.0
2016-01-15 14:15:00,15.52,15.54,15.51,15.53,77940.0,15.52,15.54,15.51,15.53,77940.0
2016-01-15 14:20:00,15.54,15.54,15.45,15.47,171165.0,15.54,15.54,15.45,15.47,171165.0
2016-01-15 14:25:00,15.47,15.5,15.45,15.46,75945.0,15.47,15.5,15.45,15.46,75945.0
2016-01-15 14:30:00,15.48,15.48,15.45,15.46,49500.0,15.48,15.48,15.45,15.46,49500.0
2016-01-15 14:35:00,15.45,15.51,15.45,15.51,28365.0,15.45,15.51,15.45,15.51,28365.0
2016-01-15 14:40:00,15.51,15.55,15.51,15.51,69420.0,15.51,15.55,15.51,15.51,69420.0
2016-01-15 14:45:00,15.53,15.55,15.53,15.54,34545.0,15.53,15.55,15.53,15.54,34545.0
2016-01-15 14:50:00,15.54,15.56,15.51,15.56,116925.0,15.54,15.56,15.51,15.56,116925.0
2016-01-15 14:55:00,15.59,15.59,15.56,15.58,75165.0,15.59,15.59,15.56,15.58,75165.0
2016-01-15 15:00:00,15.6,15.6,15.55,15.57,88500.0,15.6,15.6,15.55,15.57,88500.0
2016-01-15 15:05:00,15.56,15.59,15.54,15.54,73050.0,15.56,15.59,15.54,15.54,73050.0
2016-01-15 15:10:00,15.53,15.53,15.5,15.52,76500.0,15.53,15.53,15.5,15.52,76500.0
2016-01-15 15:15:00,15.52,15.52,15.44,15.46,115320.0,15.52,15.52,15.44,15.46,115320.0
2016-01-15 15:20:00,15.45,15.49,15.45,15.48,140745.0,15.45,15.49,15.45,15.48,140745.0
2016-01-15 15:25:00,15.48,15.51,15.47,15.51,130500.0,15.48,15.51,15.47,15.51,130500.0
2016-01-15 15:30:00,15.5,15.51,15.46,15.48,130875.0,15.5,15.51,15.46,15.48,130875.0
2016-01-15 15:35:00,15.5,15.51,15.48,15.49,134130.0,15.5,15.51,15.48,15.49,134130.0
2016-01-15 15:40:00,15.47,15.48,15.43,15.45,161700.0,15.47,15.48,15.43,15.45,161700.0
2016-01-15 15:45:00,15.47,15.5,15.47,15.49,167220.0,15.47,15.5,15.47,15.49,167220.0
2016-01-15 15:50:00,15.48,15.5,15.46,15.47,347370.0,15.48,15.5,15.46,15.47,347370.0
2016-01-15 15:55:00,15.47,15.48,15.44,15.48,649620.0,15.47,15.48,15.44,15.48,649620.0
2016-01-19 09:30:00,15.73,15.76,15.63,15.67,266715.0,15.73,15.76,15.63,15.67,266715.0
2016-01-19 09:35:00,15.67,15.75,15.61,15.71,158160.0,15.67,15.75,15.61,15.71,158160.0
2016-01-19 09:40:00,15.7,15.7,15.6,15.6,69765.0,15.7,15.7,15.6,15.6,69765.0
2016-01-19 09:45:00,15.61,15.61,15.55,15.57,39000.0,15.61,15.61,15.55,15.57,39000.0
2016-01-19 09:50:00,15.54,15.64,15.54,15.64,107505.0,15.54,15.64,15.54,15.64,107505.0
2016-01-19 09:55:00,15.62,15.66,15.56,15.57,85740.0,15.62,15.66,15.56,15.57,85740.0
2016-01-19 10:00:00,15.59,15.65,15.59,15.6,107325.0,15.59,15.65,15.59,15.6,107325.0
2016-01-19 10:05:00,15.63,15.65,15.62,15.63,56505.0,15.63,15.65,15.62,15.63,56505.0
2016-01-19 10:10:00,15.64,15.72,15.63,15.71,180960.0,15.64,15.72,15.63,15.71,180960.0
2016-01-19 10:15:00,15.68,15.71,15.64,15.64,65145.0,15.68,15.71,15.64,15.64,65145.0
2016-01-19 10:20:00,15.67,15.68,15.64,15.68,45750.0,15.67,15.68,15.64,15.68,45750.0
2016-01-19 10:25:00,15.69,15.76,15.68,15.76,74475.0,15.69,15.76,15.68,15.76,74475.0
2016-01-19 10:30:00,15.75,15.79,15.74,15.74,98490.0,15.75,15.79,15.74,15.74,98490.0
2016-01-19 10:35:00,15.74,15.74,15.66,15.66,34500.0,15.74,15.74,15.66,15.66,34500.0
2016-01-19 10:40:00,15.67,15.69,15.65,15.69,51000.0,15.67,15.69,15.65,15.69,51000.0
2016-01-19 10:45:00,15.66,15.67,15.66,15.67,9000.0,15.66,15.67,15.66,15.67,9000.0
2016-01-19 10:50:00,15.7,15.71,15.67,15.67,42330.0,15.7,15.71,15.67,15.67,42330.0
2016-01-19 10:55:00,15.65,15.69,15.63,15.65,66375.0,15.65,15.69,15.63,15.65,66375.0
2016-01-19 11:00:00,15.65,15.68,15.64,15.67,53100.0,15.65,15.68,15.64,15.67,53100.0
2016-01-19 11:05:00,15.68,15.68,15.63,15.67,56115.0,15.68,15.68,15.63,15.67,56115.0
2016-01-19 11:10:00,15.65,15.65,15.6,15.61,44520.0,15.65,15.65,15.6,15.61,44520.0
2016-01-19 11:15:00,15.63,15.63,15.58,15.59,83235.0,15.63,15.63,15.58,15.59,83235.0
2016-01-19 11:20:00,15.58,15.6,15.57,15.57,75555.0,15.58,15.6,15.57,15.57,75555.0
2016-01-19 11:25:00,15.57,15.67,15.57,15.64,309975.0,15.57,15.67,15.57,15.64,309975.0
2016-01-19 11:30:00,15.64,15.72,15.64,15.72,34335.0,15.64,15.72,15.64,15.72,34335.0
2016-01-19 11:35:00,15.72,15.74,15.7,15.71,185445.0,15.72,15.74,15.7,15.71,185445.0
2016-01-19 11:40:00,15.71,15.71,15.68,15.69,15000.0,15.71,15.71,15.68,15.69,15000.0
2016-01-19 11:45:00,15.7,15.73,15.68,15.68,217620.0,15.7,15.73,15.68,15.68,217620.0
2016-01-19 11:50:00,15.7,15.72,15.67,15.68,51000.0,15.7,15.72,15.67,15.68,51000.0
2016-01-19 11:55:00,15.7,15.71,15.67,15.68,30525.0,15.7,15.71,15.67,15.68,30525.0
2016-01-19 12:00:00,15.67,15.7,15.66,15.69,229005.0,15.67,15.7,15.66,15.69,229005.0
2016-01-19 12:05:00,15.69,15.69,15.64,15.65,85695.0,15.69,15.69,15.64,15.65,85695.0
2016-01-19 12:10:00,15.65,15.68,15.65,15.67,184320.0,15.65,15.68,15.65,15.67,184320.0
2016-01-19 12:15:00,15.66,15.68,15.64,15.64,111870.0,15.66,15.68,15.64,15.64,111870.0
2016-01-19 12:20:00,15.65,15.66,15.63,15.64,101115.0,15.65,15.66,15.63,15.64,101115.0
2016-01-19 12:25:00,15.63,15.65,15.59,15.63,42000.0,15.63,15.65,15.59,15.63,42000.0
2016-01-19 12:30:00,15.63,15.67,15.63,15.66,91800.0,15.63,15.67,15.63,15.66,91800.0
2016-01-19 12:35:00,15.67,15.69,15.65,15.66,115170.0,15.67,15.69,15.65,15.66,115170.0
2016-01-19 12:40:00,15.66,15.67,15.63,15.64,141300.0,15.66,15.67,15.63,15.64,141300.0
2016-01-19 12:45:00,15.62,15.63,15.61,15.62,60525.0,15.62,15.63,15.61,15.62,60525.0
2016-01-19 12:50:00,15.6,15.63,15.6,15.6,77130.0,15.6,15.63,15.6,15.6,77130.0
2016-01-19 12:55:00,15.6,15.64,15.6,15.64,54615.0,15.6,15.64,15.6,15.64,54615.0
2016-01-19 13:00:00,15.63,15.66,15.63,15.64,73245.0,15.63,15.66,15.63,15.64,73245.0
2016-01-19 13:05:00,15.63,15.66,15.61,15.66,100530.0,15.63,15.66,15.61,15.66,100530.0
2016-01-19 13:10:00,15.65,15.66,15.62,15.62,21000.0,15.65,15.66,15.62,15.62,21000.0
2016-01-19 13:15:00,15.62,15.68,15.62,15.68,68520.0,15.62,15.68,15.62,15.68,68520.0
2016-01-19 13:20:00,15.68,15.69,15.64,15.66,24210.0,15.68,15.69,15.64,15.66,24210.0
2016-01-19 13:25:00,15.66,15.66,15.63,15.64,66105.0,15.66,15.66,15.63,15.64,66105.0
2016-01-19 13:30:00,15.64,15.64,15.6,15.6,12450.0,15.64,15.64,15.6,15.6,12450.0
2016-01-19 13:35:00,15.62,15.66,15.6,15.66,34200.0,15.62,15.66,15.6,15.66,34200.0
2016-01-19 13:40:00,15.66,15.66,15.6,15.6,47775.0,15.66,15.66,15.6,15.6,47775.0
2016-01-19 13:45:00,15.59,15.66,15.59,15.63,48000.0,15.59,15.66,15.59,15.63,48000.0
2016-01-19 13:50:00,15.65,15.65,15.57,15.57,31815.0,15.65,15.65,15.57,15.57,31815.0
2016-01-19 13:55:00,15.58,15.62,15.58,15.61,47100.0,15.58,15.62,15.58,15.61,47100.0
2016-01-19 14:00:00,15.62,15.63,15.6,15.61,126120.0,15.62,15.63,15.6,15.61,126120.0
2016-01-19 14:05:00,15.6,15.62,15.57,15.57,119670.0,15.6,15.62,15.57,15.57,119670.0
2016-01-19 14:10:00,15.57,15.57,15.54,15.54,46530.0,15.57,15.57,15.54,15.54,46530.0
2016-01-19 14:15:00,15.53,15.54,15.51,15.52,213045.0,15.53,15.54,15.51,15.52,213045.0
2016-01-19 14:20:00,15.51,15.52,15.49,15.51,59880.0,15.51,15.52,15.49,15.51,59880.0
2016-01-19 14:25:00,15.52,15.54,15.52,15.54,131985.0,15.52,15.54,15.52,15.54,131985.0
2016-01-19 14:30:00,15.55,15.58,15.54,15.57,110115.0,15.55,15.58,15.54,15.57,110115.0
2016-01-19 14:35:00,15.57,15.59,15.57,15.59,118950.0,15.57,15.59,15.57,15.59,118950.0
2016-01-19 14:40:00,15.6,15.61,15.53,15.53,102765.0,15.6,15.61,15.53,15.53,102765.0
2016-01-19 14:45:00,15.52,15.54,15.5,15.52,126570.0,15.52,15.54,15.5,15.52,126570.0
2016-01-19 14:50:00,15.5,15.54,15.5,15.53,77850.0,15.5,15.54,15.5,15.53,77850.0
2016-01-19 14:55:00,15.55,15.57,15.53,15.56,64410.0,15.55,15.57,15.53,15.56,64410.0
2016-01-19 15:00:00,15.56,15.66,15.56,15.66,153210.0,15.56,15.66,15.56,15.66,153210.0
2016-01-19 15:05:00,15.64,15.66,15.62,15.66,350430.0,15.64,15.66,15.62,15.66,350430.0
2016-01-19 15:10:00,15.66,15.68,15.64,15.66,117060.0,15.66,15.68,15.64,15.66,117060.0
2016-01-19 15:15:00,15.67,15.69,15.65,15.66,394455.0,15.67,15.69,15.65,15.66,394455.0
2016-01-19 15:20:00,15.65,15.7,15.65,15.7,125880.0,15.65,15.7,15.65,15.7,125880.0
2016-01-19 15:25:00,15.7,15.78,15.7,15.74,171165.0,15.7,15.78,15.7,15.74,171165.0
2016-01-19 15:30:00,15.74,15.75,15.72,15.73,110055.0,15.74,15.75,15.72,15.73,110055.0
2016-01-19 15:35:00,15.73,15.75,15.68,15.69,235560.0,15.73,15.75,15.68,15.69,235560.0
2016-01-19 15:40:00,15.7,15.74,15.66,15.72,233280.0,15.7,15.74,15.66,15.72,233280.0
2016-01-19 15:45:00,15.72,15.79,15.68,15.79,316965.0,15.72,15.79,15.68,15.79,316965.0
2016-01-19 15:50:00,15.78,15.79,15.71,15.72,439710.0,15.78,15.79,15.71,15.72,439710.0
2016-01-19 15:55:00,15.72,15.74,15.71,15.72,1199130.0,15.72,15.74,15.71,15.72,1199130.0
2016-01-20 09:30:00,15.49,15.61,15.43,15.58,317895.0,15.49,15.61,15.43,15.58,317895.0
2016-01-20 09:35:00,15.57,15.6,15.47,15.47,92475.0,15.57,15.6,15.47,15.47,92475.0
2016-01-20 09:40:00,15.46,15.55,15.42,15.55,166215.0,15.46,15.55,15.42,15.55,166215.0
2016-01-20 09:45:00,15.55,15.63,15.55,15.56,143760.0,15.55,15.63,15.55,15.56,143760.0
2016-01-20 09:50:00,15.56,15.58,15.48,15.52,67800.0,15.56,15.58,15.48,15.52,67800.0
2016-01-20 09:55:00,15.48,15.48,15.46,15.48,63000.0,15.48,15.48,15.46,15.48,63000.0
2016-01-20 10:00:00,15.48,15.49,15.37,15.43,143565.0,15.48,15.49,15.37,15.43,143565.0
2016-01-20 10:05:00,15.38,15.42,15.38,15.4,205170.0,15.38,15.42,15.38,15.4,205170.0
2016-01-20 10:10:00,15.4,15.41,15.38,15.39,161415.0,15.4,15.41,15.38,15.39,161415.0
2016-01-20 10:15:00,15.4,15.4,15.33,15.34,119235.0,15.4,15.4,15.33,15.34,119235.0
2016-01-20 10:20:00,15.35,15.38,15.32,15.38,256965.0,15.35,15.38,15.32,15.38,256965.0
2016-01-20 10:25:00,15.38,15.43,15.38,15.42,114705.0,15.38,15.43,15.38,15.42,114705.0
2016-01-20 10:30:00,15.41,15.43,15.36,15.37,109920.0,15.41,15.43,15.36,15.37,109920.0
2016-01-20 10:35:00,15.37,15.37,15.28,15.33,203325.0,15.37,15.37,15.28,15.33,203325.0
2016-01-20 10:40:00,15.31,15.38,15.25,15.38,607830.0,15.31,15.38,15.25,15.38,607830.0
2016-01-20 10:45:00,15.39,15.39,15.32,15.32,67560.0,15.39,15.39,15.32,15.32,67560.0
2016-01-20 10:50:00,15.32,15.32,15.24,15.25,98820.0,15.32,15.32,15.24,15.25,98820.0
2016-01-20 10:55:00,15.24,15.27,15.2,15.2,133860.0,15.24,15.27,15.2,15.2,133860.0
2016-01-20 11:00:00,15.22,15.29,15.22,15.29,156105.0,15.22,15.29,15.22,15.29,156105.0
2016-01-20 11:05:00,15.27,15.32,15.26,15.32,127410.0,15.27,15.32,15.26,15.32,127410.0
2016-01-20 11:10:00,15.3,15.38,15.3,15.37,38040.0,15.3,15.38,15.3,15.37,38040.0
2016-01-20 11:15:00,15.35,15.38,15.32,15.38,67845.0,15.35,15.38,15.32,15.38,67845.0
2016-01-20 11:20:00,15.37,15.39,15.35,15.39,33150.0,15.37,15.39,15.35,15.39,33150.0
2016-01-20 11:25:00,15.37,15.39,15.34,15.36,208680.0,15.37,15.39,15.34,15.36,208680.0
2016-01-20 11:30:00,15.37,15.43,15.37,15.42,158055.0,15.37,15.43,15.37,15.42,158055.0
2016-01-20 11:35:00,15.42,15.45,15.41,15.43,110940.0,15.42,15.45,15.41,15.43,110940.0
2016-01-20 11:40:00,15.43,15.44,15.39,15.4,115365.0,15.43,15.44,15.39,15.4,115365.0
2016-01-20 11:45:00,15.39,15.42,15.38,15.39,115710.0,15.39,15.42,15.38,15.39,115710.0
2016-01-20 11:50:00,15.38,15.39,15.36,15.36,177750.0,15.38,15.39,15.36,15.36,177750.0
2016-01-20 11:55:00,15.35,15.38,15.33,15.37,72210.0,15.35,15.38,15.33,15.37,72210.0
2016-01-20 12:00:00,15.36,15.38,15.34,15.38,69810.0,15.36,15.38,15.34,15.38,69810.0
2016-01-20 12:05:00,15.38,15.39,15.33,15.34,195795.0,15.38,15.39,15.33,15.34,195795.0
2016-01-20 12:10:00,15.32,15.34,15.32,15.34,48165.0,15.32,15.34,15.32,15.34,48165.0
2016-01-20 12:15:00,15.34,15.37,15.34,15.35,36840.0,15.34,15.37,15.34,15.35,36840.0
2016-01-20 12:20:00,15.35,15.37,15.3,15.3,111915.0,15.35,15.37,15.3,15.3,111915.0
2016-01-20 12:25:00,15.3,15.31,15.28,15.29,300165.0,15.3,15.31,15.28,15.29,300165.0
2016-01-20 12:30:00,15.29,15.32,15.27,15.32,80820.0,15.29,15.32,15.27,15.32,80820.0
2016-01-20 12:35:00,15.32,15.32,15.27,15.29,62745.0,15.32,15.32,15.27,15.29,62745.0
2016-01-20 12:40:00,15.27,15.31,15.27,15.31,111555.0,15.27,15.31,15.27,15.31,111555.0
2016-01-20 12:45:00,15.31,15.33,15.3,15.33,128220.0,15.31,15.33,15.3,15.33,128220.0
2016-01-20 12:50:00,15.33,15.39,15.33,15.38,71880.0,15.33,15.39,15.33,15.38,71880.0
2016-01-20 12:55:00,15.39,15.46,15.39,15.45,45000.0,15.39,15.46,15.39,15.45,45000.0
2016-01-20 13:00:00,15.48,15.53,15.45,15.53,121860.0,15.48,15.53,15.45,15.53,121860.0
2016-01-20 13:05:00,15.52,15.54,15.47,15.49,218160.0,15.52,15.54,15.47,15.49,218160.0
2016-01-20 13:10:00,15.49,15.5,15.47,15.48,162165.0,15.49,15.5,15.47,15.48,162165.0
2016-01-20 13:15:00,15.48,15.48,15.42,15.42,141075.0,15.48,15.48,15.42,15.42,141075.0
2016-01-20 13:20:00,15.41,15.46,15.38,15.46,68775.0,15.41,15.46,15.38,15.46,68775.0
2016-01-20 13:25:00,15.45,15.48,15.42,15.46,66105.0,15.45,15.48,15.42,15.46,66105.0
2016-01-20 13:30:00,15.47,15.51,15.46,15.5,127050.0,15.47,15.51,15.46,15.5,127050.0
2016-01-20 13:35:00,15.51,15.57,15.49,15.56,382260.0,15.51,15.57,15.49,15.56,382260.0
2016-01-20 13:40:00,15.57,15.61,15.56,15.61,130500.0,15.57,15.61,15.56,15.61,130500.0
2016-01-20 13:45:00,15.61,15.64,15.58,15.64,177450.0,15.61,15.64,15.58,15.64,177450.0
2016-01-20 13:50:00,15.61,15.66,15.6,15.63,253770.0,15.61,15.66,15.6,15.63,253770.0
2016-01-20 13:55:00,15.62,15.65,15.6,15.63,201885.0,15.62,15.65,15.6,15.63,201885.0
2016-01-20 14:00:00,15.62,15.63,15.55,15.58,121125.0,15.62,15.63,15.55,15.58,121125.0
2016-01-20 14:05:00,15.58,15.64,15.58,15.64,165720.0,15.58,15.64,15.58,15.64,165720.0
2016-01-20 14:10:00,15.62,15.71,15.62,15.69,218880.0,15.62,15.71,15.62,15.69,218880.0
2016-01-20 14:15:00,15.68,15.71,15.64,15.7,218175.0,15.68,15.71,15.64,15.7,218175.0
2016-01-20 14:20:00,15.7,15.72,15.67,15.7,196275.0,15.7,15.72,15.67,15.7,196275.0
2016-01-20 14:25:00,15.7,15.7,15.63,15.63,215445.0,15.7,15.7,15.63,15.63,215445.0
2016-01-20 14:30:00,15.64,15.66,15.53,15.57,337005.0,15.64,15.66,15.53,15.57,337005.0
2016-01-20 14:35:00,15.57,15.64,15.55,15.64,172980.0,15.57,15.64,15.55,15.64,172980.0
2016-01-20 14:40:00,15.64,15.7,15.6,15.67,190140.0,15.64,15.7,15.6,15.67,190140.0
2016-01-20 14:45:00,15.67,15.69,15.63,15.64,268260.0,15.67,15.69,15.63,15.64,268260.0
2016-01-20 14:50:00,15.66,15.77,15.65,15.76,214425.0,15.66,15.77,15.65,15.76,214425.0
2016-01-20 14:55:00,15.76,15.79,15.7,15.7,355005.0,15.76,15.79,15.7,15.7,355005.0
2016-01-20 15:00:00,15.68,15.75,15.65,15.75,191295.0,15.68,15.75,15.65,15.75,191295.0
2016-01-20 15:05:00,15.74,15.78,15.74,15.78,262785.0,15.74,15.78,15.74,15.78,262785.0
2016-01-20 15:10:00,15.79,15.81,15.77,15.81,172110.0,15.79,15.81,15.77,15.81,172110.0
2016-01-20 15:15:00,15.81,15.92,15.81,15.9,339375.0,15.81,15.92,15.81,15.9,339375.0
2016-01-20 15:20:00,15.91,15.93,15.88,15.93,221100.0,15.91,15.93,15.88,15.93,221100.0
2016-01-20 15:25:00,15.92,15.98,15.9,15.97,381945.0,15.92,15.98,15.9,15.97,381945.0
2016-01-20 15:30:00,15.97,15.99,15.89,15.89,375765.0,15.97,15.99,15.89,15.89,375765.0
2016-01-20 15:35:00,15.9,15.9,15.85,15.89,387645.0,15.9,15.9,15.85,15.89,387645.0
2016-01-20 15:40:00,15.88,15.89,15.81,15.84,443475.0,15.88,15.89,15.81,15.84,443475.0
2016-01-20 15:45:00,15.82,15.83,15.74,15.78,273540.0,15.82,15.83,15.74,15.78,273540.0
2016-01-20 15:50:00,15.76,15.82,15.76,15.81,527730.0,15.76,15.82,15.76,15.81,527730.0
2016-01-20 15:55:00,15.82,15.82,15.76,15.78,810690.0,15.82,15.82,15.76,15.78,810690.0
2016-01-21 09:30:00,15.76,15.86,15.72,15.86,152325.0,15.76,15.86,15.72,15.86,152325.0
2016-01-21 09:35:00,15.82,15.96,15.8,15.83,35250.0,15.82,15.96,15.8,15.83,35250.0
2016-01-21 09:40:00,15.81,15.84,15.69,15.76,61710.0,15.81,15.84,15.69,15.76,61710.0
2016-01-21 09:45:00,15.7,15.7,15.63,15.63,26460.0,15.7,15.7,15.63,15.63,26460.0
2016-01-21 09:50:00,15.65,15.73,15.65,15.73,40485.0,15.65,15.73,15.65,15.73,40485.0
2016-01-21 09:55:00,15.75,15.77,15.73,15.75,64155.0,15.75,15.77,15.73,15.75,64155.0
2016-01-21 10:00:00,15.75,15.89,15.74,15.87,133665.0,15.75,15.89,15.74,15.87,133665.0
2016-01-21 10:05:00,15.85,15.86,15.8,15.84,126960.0,15.85,15.86,15.8,15.84,126960.0
2016-01-21 10:10:00,15.86,15.89,15.84,15.84,63210.0,15.86,15.89,15.84,15.84,63210.0
2016-01-21 10:15:00,15.85,15.87,15.83,15.85,50475.0,15.85,15.87,15.83,15.85,50475.0
2016-01-21 10:20:00,15.84,15.89,15.83,15.85,120015.0,15.84,15.89,15.83,15.85,120015.0
2016-01-21 10:25:00,15.85,15.92,15.85,15.91,52500.0,15.85,15.92,15.85,15.91,52500.0
2016-01-21 10:30:00,15.92,15.93,15.85,15.9,101790.0,15.92,15.93,15.85,15.9,101790.0
2016-01-21 10:35:00,15.92,15.92,15.87,15.87,48315.0,15.92,15.92,15.87,15.87,48315.0
2016-01-21 10:40:00,15.85,15.91,15.85,15.91,231210.0,15.85,15.91,15.85,15.91,231210.0
2016-01-21 10:45:00,15.91,15.96,15.89,15.91,178845.0,15.91,15.96,15.89,15.91,178845.0
2016-01-21 10:50:00,15.92,15.94,15.89,15.91,108315.0,15.92,15.94,15.89,15.91,108315.0
2016-01-21 10:55:00,15.92,15.94,15.81,15.81,293100.0,15.92,15.94,15.81,15.81,293100.0
2016-01-21 11:00:00,15.81,15.84,15.78,15.84,137745.0,15.81,15.84,15.78,15.84,137745.0
2016-01-21 11:05:00,15.84,15.85,15.81,15.82,83115.0,15.84,15.85,15.81,15.82,83115.0
2016-01-21 11:10:00,15.8,15.82,15.77,15.77,32250.0,15.8,15.82,15.77,15.77,32250.0
2016-01-21 11:15:00,15.79,15.8,15.77,15.8,194115.0,15.79,15.8,15.77,15.8,194115.0
2016-01-21 11:20:00,15.8,15.8,15.74,15.77,53775.0,15.8,15.8,15.74,15.77,53775.0
2016-01-21 11:25:00,15.75,15.77,15.73,15.74,161700.0,15.75,15.77,15.73,15.74,161700.0
2016-01-21 11:30:00,15.74,15.8,15.71,15.73,181245.0,15.74,15.8,15.71,15.73,181245.0
2016-01-21 11:35:00,15.73,15.79,15.71,15.76,169725.0,15.73,15.79,15.71,15.76,169725.0
2016-01-21 11:40:00,15.75,15.78,15.73,15.75,99375.0,15.75,15.78,15.73,15.75,99375.0
2016-01-21 11:45:00,15.75,15.79,15.75,15.78,49485.0,15.75,15.79,15.75,15.78,49485.0
2016-01-21 11:50:00,15.8,15.8,15.78,15.8,28530.0,15.8,15.8,15.78,15.8,28530.0
2016-01-21 11:55:00,15.82,15.85,15.81,15.84,154905.0,15.82,15.85,15.81,15.84,154905.0
2016-01-21 12:00:00,15.85,15.86,15.84,15.86,22860.0,15.85,15.86,15.84,15.86,22860.0
2016-01-21 12:05:00,15.86,15.89,15.86,15.89,38325.0,15.86,15.89,15.86,15.89,38325.0
2016-01-21 12:10:00,15.89,15.91,15.86,15.87,51195.0,15.89,15.91,15.86,15.87,51195.0
2016-01-21 12:15:00,15.88,15.88,15.85,15.85,85560.0,15.88,15.88,15.85,15.85,85560.0
2016-01-21 12:20:00,15.85,15.86,15.81,15.82,168510.0,15.85,15.86,15.81,15.82,168510.0
2016-01-21 12:25:00,15.82,15.86,15.82,15.85,41625.0,15.82,15.86,15.82,15.85,41625.0
2016-01-21 12:30:00,15.85,15.88,15.84,15.88,50115.0,15.85,15.88,15.84,15.88,50115.0
2016-01-21 12:35:00,15.86,15.88,15.86,15.87,41805.0,15.86,15.88,15.86,15.87,41805.0
2016-01-21 12:40:00,15.87,15.88,15.84,15.84,31620.0,15.87,15.88,15.84,15.84,31620.0
2016-01-21 12:45:00,15.85,15.86,15.84,15.86,47100.0,15.85,15.86,15.84,15.86,47100.0
2016-01-21 12:50:00,15.86,15.87,15.83,15.84,76155.0,15.86,15.87,15.83,15.84,76155.0
2016-01-21 12:55:00,15.83,15.85,15.83,15.85,41220.0,15.83,15.85,15.83,15.85,41220.0
2016-01-21 13:00:00,15.85,15.86,15.84,15.86,31500.0,15.85,15.86,15.84,15.86,31500.0
2016-01-21 13:05:00,15.86,15.89,15.86,15.87,163050.0,15.86,15.89,15.86,15.87,163050.0
2016-01-21 13:10:00,15.87,15.87,15.84,15.84,83415.0,15.87,15.87,15.84,15.84,83415.0
2016-01-21 13:15:00,15.84,15.86,15.81,15.84,203295.0,15.84,15.86,15.81,15.84,203295.0
2016-01-21 13:20:00,15.84,15.84,15.77,15.79,96540.0,15.84,15.84,15.77,15.79,96540.0
2016-01-21 13:25:00,15.79,15.81,15.78,15.78,43500.0,15.79,15.81,15.78,15.78,43500.0
2016-01-21 13:30:00,15.78,15.79,15.72,15.73,28065.0,15.78,15.79,15.72,15.73,28065.0
2016-01-21 13:35:00,15.71,15.79,15.71,15.79,51705.0,15.71,15.79,15.71,15.79,51705.0
2016-01-21 13:40:00,15.81,15.83,15.78,15.79,376260.0,15.81,15.83,15.78,15.79,376260.0
2016-01-21 13:45:00,15.8,15.8,15.77,15.78,33000.0,15.8,15.8,15.77,15.78,33000.0
2016-01-21 13:50:00,15.78,15.78,15.75,15.77,174210.0,15.78,15.78,15.75,15.77,174210.0
2016-01-21 13:55:00,15.77,15.78,15.73,15.73,212175.0,15.77,15.78,15.73,15.73,212175.0
2016-01-21 14:00:00,15.72,15.73,15.68,15.71,232650.0,15.72,15.73,15.68,15.71,232650.0
2016-01-21 14:05:00,15.72,15.73,15.68,15.68,241590.0,15.72,15.73,15.68,15.68,241590.0
2016-01-21 14:10:00,15.67,15.67,15.58,15.6,131745.0,15.67,15.67,15.58,15.6,131745.0
2016-01-21 14:15:00,15.6,15.63,15.58,15.62,61500.0,15.6,15.63,15.58,15.62,61500.0
2016-01-21 14:20:00,15.62,15.66,15.59,15.59,202875.0,15.62,15.66,15.59,15.59,202875.0
2016-01-21 14:25:00,15.59,15.62,15.57,15.61,206130.0,15.59,15.62,15.57,15.61,206130.0
2016-01-21 14:30:00,15.63,15.69,15.63,15.69,131925.0,15.63,15.69,15.63,15.69,131925.0
2016-01-21 14:35:00,15.69,15.74,15.68,15.73,111240.0,15.69,15.74,15.68,15.73,111240.0
2016-01-21 14:40:00,15.73,15.76,15.73,15.75,131940.0,15.73,15.76,15.73,15.75,131940.0
2016-01-21 14:45:00,15.74,15.75,15.71,15.71,283020.0,15.74,15.75,15.71,15.71,283020.0
2016-01-21 14:50:00,15.72,15.74,15.72,15.74,61350.0,15.72,15.74,15.72,15.74,61350.0
2016-01-21 14:55:00,15.74,15.81,15.74,15.81,79290.0,15.74,15.81,15.74,15.81,79290.0
2016-01-21 15:00:00,15.79,15.81,15.78,15.79,141660.0,15.79,15.81,15.78,15.79,141660.0
2016-01-21 15:05:00,15.76,15.76,15.72,15.72,95685.0,15.76,15.76,15.72,15.72,95685.0
2016-01-21 15:10:00,15.72,15.79,15.71,15.78,97500.0,15.72,15.79,15.71,15.78,97500.0
2016-01-21 15:15:00,15.78,15.78,15.74,15.77,84000.0,15.78,15.78,15.74,15.77,84000.0
2016-01-21 15:20:00,15.76,15.77,15.73,15.77,152550.0,15.76,15.77,15.73,15.77,152550.0
2016-01-21 15:25:00,15.77,15.77,15.75,15.76,29595.0,15.77,15.77,15.75,15.76,29595.0
2016-01-21 15:30:00,15.76,15.84,15.76,15.83,105315.0,15.76,15.84,15.76,15.83,105315.0
2016-01-21 15:35:00,15.81,15.83,15.8,15.81,107580.0,15.81,15.83,15.8,15.81,107580.0
2016-01-21 15:40:00,15.8,15.85,15.8,15.82,122070.0,15.8,15.85,15.8,15.82,122070.0
2016-01-21 15:45:00,15.82,15.82,15.76,15.77,180375.0,15.82,15.82,15.76,15.77,180375.0
2016-01-21 15:50:00,15.77,15.84,15.76,15.84,231615.0,15.77,15.84,15.76,15.84,231615.0
2016-01-21 15:55:00,15.83,15.84,15.78,15.78,1422240.0,15.83,15.84,15.78,15.78,1422240.0
2016-01-22 09:30:00,15.97,15.97,15.82,15.82,217725.0,15.97,15.97,15.82,15.82,217725.0
2016-01-22 09:35:00,15.79,15.96,15.79,15.93,109350.0,15.79,15.96,15.79,15.93,109350.0
2016-01-22 09:40:00,15.91,15.92,15.82,15.92,82500.0,15.91,15.92,15.82,15.92,82500.0
2016-01-22 09:45:00,15.92,15.95,15.88,15.91,147315.0,15.92,15.95,15.88,15.91,147315.0
2016-01-22 09:50:00,15.93,15.97,15.93,15.95,126945.0,15.93,15.97,15.93,15.95,126945.0
2016-01-22 09:55:00,15.94,15.99,15.94,15.98,25500.0,15.94,15.99,15.94,15.98,25500.0
2016-01-22 10:00:00,15.99,15.99,15.91,15.94,69135.0,15.99,15.99,15.91,15.94,69135.0
2016-01-22 10:05:00,15.93,15.95,15.91,15.92,31605.0,15.93,15.95,15.91,15.92,31605.0
2016-01-22 10:10:00,15.93,15.94,15.91,15.92,34500.0,15.93,15.94,15.91,15.92,34500.0
2016-01-22 10:15:00,15.9,15.91,15.87,15.89,113535.0,15.9,15.91,15.87,15.89,113535.0
2016-01-22 10:20:00,15.89,15.91,15.87,15.89,78825.0,15.89,15.91,15.87,15.89,78825.0
2016-01-22 10:25:00,15.91,15.94,15.9,15.91,87420.0,15.91,15.94,15.9,15.91,87420.0
2016-01-22 10:30:00,15.92,15.95,15.92,15.95,31500.0,15.92,15.95,15.92,15.95,31500.0
2016-01-22 10:35:00,15.94,15.96,15.92,15.96,142500.0,15.94,15.96,15.92,15.96,142500.0
2016-01-22 10:40:00,15.96,15.99,15.96,15.98,79560.0,15.96,15.99,15.96,15.98,79560.0
2016-01-22 10:45:00,15.97,15.98,15.96,15.97,40590.0,15.97,15.98,15.96,15.97,40590.0
2016-01-22 10:50:00,15.96,15.99,15.93,15.96,48465.0,15.96,15.99,15.93,15.96,48465.0
2016-01-22 10:55:00,15.96,15.97,15.95,15.95,45240.0,15.96,15.97,15.95,15.95,45240.0
2016-01-22 11:00:00,15.95,15.98,15.95,15.96,53760.0,15.95,15.98,15.95,15.96,53760.0
2016-01-22 11:05:00,15.96,15.98,15.95,15.97,63900.0,15.96,15.98,15.95,15.97,63900.0
2016-01-22 11:10:00,15.94,15.95,15.93,15.93,46500.0,15.94,15.95,15.93,15.93,46500.0
2016-01-22 11:15:00,15.93,15.95,15.91,15.94,27255.0,15.93,15.95,15.91,15.94,27255.0
2016-01-22 11:20:00,15.96,15.98,15.91,15.91,97575.0,15.96,15.98,15.91,15.91,97575.0
2016-01-22 11:25:00,15.92,15.92,15.91,15.92,174540.0,15.92,15.92,15.91,15.92,174540.0
2016-01-22 11:30:00,15.92,15.93,15.89,15.89,25155.0,15.92,15.93,15.89,15.89,25155.0
2016-01-22 11:35:00,15.89,15.91,15.88,15.89,38505.0,15.89,15.91,15.88,15.89,38505.0
2016-01-22 11:40:00,15.89,15.9,15.89,15.9,7500.0,15.89,15.9,15.89,15.9,7500.0
2016-01-22 11:45:00,15.9,15.91,15.86,15.87,55875.0,15.9,15.91,15.86,15.87,55875.0
2016-01-22 11:50:00,15.86,15.89,15.86,15.87,59610.0,15.86,15.89,15.86,15.87,59610.0
2016-01-22 11:55:00,15.87,15.88,15.86,15.87,33000.0,15.87,15.88,15.86,15.87,33000.0
2016-01-22 12:00:00,15.87,15.9,15.86,15.87,58500.0,15.87,15.9,15.86,15.87,58500.0
2016-01-22 12:05:00,15.87,15.91,15.87,15.9,87000.0,15.87,15.91,15.87,15.9,87000.0
2016-01-22 12:10:00,15.9,15.92,15.88,15.92,83010.0,15.9,15.92,15.88,15.92,83010.0
2016-01-22 12:15:00,15.92,15.92,15.91,15.91,9000.0,15.92,15.92,15.91,15.91,9000.0
2016-01-22 12:20:00,15.91,15.91,15.89,15.89,25455.0,15.91,15.91,15.89,15.89,25455.0
2016-01-22 12:25:00,15.9,15.91,15.88,15.9,46755.0,15.9,15.91,15.88,15.9,46755.0
2016-01-22 12:30:00,15.9,15.9,15.87,15.87,16125.0,15.9,15.9,15.87,15.87,16125.0
2016-01-22 12:35:00,15.87,15.89,15.86,15.89,77085.0,15.87,15.89,15.86,15.89,77085.0
2016-01-22 12:40:00,15.89,15.9,15.86,15.86,22500.0,15.89,15.9,15.86,15.86,22500.0
2016-01-22 12:45:00,15.87,15.88,15.85,15.87,68535.0,15.87,15.88,15.85,15.87,68535.0
2016-01-22 12:50:00,15.87,15.9,15.87,15.9,96450.0,15.87,15.9,15.87,15.9,96450.0
2016-01-22 12:55:00,15.89,15.91,15.89,15.9,79395.0,15.89,15.91,15.89,15.9,79395.0
2016-01-22 13:00:00,15.9,15.92,15.88,15.91,151170.0,15.9,15.92,15.88,15.91,151170.0
2016-01-22 13:05:00,15.91,15.92,15.91,15.92,43500.0,15.91,15.92,15.91,15.92,43500.0
2016-01-22 13:10:00,15.94,15.95,15.92,15.92,96180.0,15.94,15.95,15.92,15.92,96180.0
2016-01-22 13:15:00,15.92,15.93,15.91,15.93,10605.0,15.92,15.93,15.91,15.93,10605.0
2016-01-22 13:20:00,15.93,15.97,15.93,15.94,37005.0,15.93,15.97,15.93,15.94,37005.0
2016-01-22 13:25:00,15.94,15.96,15.94,15.96,105660.0,15.94,15.96,15.94,15.96,105660.0
2016-01-22 13:30:00,15.96,15.97,15.92,15.93,139785.0,15.96,15.97,15.92,15.93,139785.0
2016-01-22 13:35:00,15.93,15.95,15.93,15.94,85065.0,15.93,15.95,15.93,15.94,85065.0
2016-01-22 13:40:00,15.95,15.96,15.94,15.96,39000.0,15.95,15.96,15.94,15.96,39000.0
2016-01-22 13:45:00,15.96,15.97,15.95,15.96,34200.0,15.96,15.97,15.95,15.96,34200.0
2016-01-22 13:50:00,15.96,15.97,15.95,15.95,25500.0,15.96,15.97,15.95,15.95,25500.0
2016-01-22 13:55:00,15.95,15.97,15.95,15.97,18000.0,15.95,15.97,15.95,15.97,18000.0
2016-01-22 14:00:00,15.96,15.98,15.95,15.97,54210.0,15.96,15.98,15.95,15.97,54210.0
2016-01-22 14:05:00,15.98,15.99,15.97,15.99,127575.0,15.98,15.99,15.97,15.99,127575.0
2016-01-22 14:10:00,15.99,16.02,15.98,16.02,43500.0,15.99,16.02,15.98,16.02,43500.0
2016-01-22 14:15:00,16.02,16.04,16.01,16.03,88590.0,16.02,16.04,16.01,16.03,88590.0
2016-01-22 14:20:00,16.03,16.03,15.99,16.0,36195.0,16.03,16.03,15.99,16.0,36195.0
2016-01-22 14:25:00,16.0,16.01,15.99,15.99,37500.0,16.0,16.01,15.99,15.99,37500.0
2016-01-22 14:30:00,15.99,16.01,15.96,16.0,42000.0,15.99,16.01,15.96,16.0,42000.0
2016-01-22 14:35:00,16.01,16.02,15.97,15.98,53100.0,16.01,16.02,15.97,15.98,53100.0
2016-01-22 14:40:00,15.97,15.97,15.95,15.95,25500.0,15.97,15.97,15.95,15.95,25500.0
2016-01-22 14:45:00,15.95,15.99,15.95,15.99,21750.0,15.95,15.99,15.95,15.99,21750.0
2016-01-22 14:50:00,15.99,15.99,15.96,15.99,60450.0,15.99,15.99,15.96,15.99,60450.0
2016-01-22 14:55:00,15.97,15.98,15.97,15.98,48000.0,15.97,15.98,15.97,15.98,48000.0
2016-01-22 15:00:00,15.99,15.99,15.96,15.97,30015.0,15.99,15.99,15.96,15.97,30015.0
2016-01-22 15:05:00,15.97,15.97,15.95,15.95,35610.0,15.97,15.97,15.95,15.95,35610.0
2016-01-22 15:10:00,15.94,15.95,15.93,15.95,87435.0,15.94,15.95,15.93,15.95,87435.0
2016-01-22 15:15:00,15.95,15.96,15.94,15.95,33150.0,15.95,15.96,15.94,15.95,33150.0
2016-01-22 15:20:00,15.94,15.96,15.94,15.94,40845.0,15.94,15.96,15.94,15.94,40845.0
2016-01-22 15:25:00,15.94,15.98,15.93,15.98,85530.0,15.94,15.98,15.93,15.98,85530.0
2016-01-22 15:30:00,15.97,15.98,15.94,15.95,171030.0,15.97,15.98,15.94,15.95,171030.0
2016-01-22 15:35:00,15.95,15.98,15.95,15.98,50400.0,15.95,15.98,15.95,15.98,50400.0
2016-01-22 15:40:00,15.97,15.98,15.96,15.97,71760.0,15.97,15.98,15.96,15.97,71760.0
2016-01-22 15:45:00,15.98,15.99,15.97,15.98,89535.0,15.98,15.99,15.97,15.98,89535.0
2016-01-22 15:50:00,15.98,15.99,15.95,15.98,242250.0,15.98,15.99,15.95,15.98,242250.0
2016-01-22 15:55:00,15.98,15.98,15.95,15.96,412380.0,15.98,15.98,15.95,15.96,412380.0
2016-01-25 09:30:00,16.25,16.25,16.03,16.14,650310.0,16.25,16.25,16.03,16.14,650310.0
2016-01-25 09:35:00,16.12,16.25,16.08,16.2,667770.0,16.12,16.25,16.08,16.2,667770.0
2016-01-25 09:40:00,16.2,16.2,16.12,16.12,156750.0,16.2,16.2,16.12,16.12,156750.0
2016-01-25 09:45:00,16.11,16.21,16.08,16.18,414450.0,16.11,16.21,16.08,16.18,414450.0
2016-01-25 09:50:00,16.17,16.19,16.1,16.17,207435.0,16.17,16.19,16.1,16.17,207435.0
2016-01-25 09:55:00,16.15,16.17,16.07,16.12,144585.0,16.15,16.17,16.07,16.12,144585.0
2016-01-25 10:00:00,16.12,16.14,16.09,16.11,177030.0,16.12,16.14,16.09,16.11,177030.0
2016-01-25 10:05:00,16.11,16.14,16.07,16.08,86325.0,16.11,16.14,16.07,16.08,86325.0
2016-01-25 10:10:00,16.07,16.14,16.06,16.12,161385.0,16.07,16.14,16.06,16.12,161385.0
2016-01-25 10:15:00,16.12,16.18,16.12,16.12,210480.0,16.12,16.18,16.12,16.12,210480.0
2016-01-25 10:20:00,16.14,16.19,16.12,16.17,171585.0,16.14,16.19,16.12,16.17,171585.0
2016-01-25 10:25:00,16.18,16.19,16.16,16.18,269895.0,16.18,16.19,16.16,16.18,269895.0
2016-01-25 10:30:00,16.18,16.23,16.17,16.2,1012920.0,16.18,16.23,16.17,16.2,1012920.0
2016-01-25 10:35:00,16.2,16.2,16.14,16.16,89505.0,16.2,16.2,16.14,16.16,89505.0
2016-01-25 10:40:00,16.16,16.21,16.15,16.2,129675.0,16.16,16.21,16.15,16.2,129675.0
2016-01-25 10:45:00,16.2,16.22,16.18,16.21,203985.0,16.2,16.22,16.18,16.21,203985.0
2016-01-25 10:50:00,16.21,16.21,16.2,16.21,163500.0,16.21,16.21,16.2,16.21,163500.0
2016-01-25 10:55:00,16.2,16.23,16.2,16.21,134250.0,16.2,16.23,16.2,16.21,134250.0
2016-01-25 11:00:00,16.2,16.21,16.18,16.21,53025.0,16.2,16.21,16.18,16.21,53025.0
2016-01-25 11:05:00,16.21,16.21,16.19,16.2,91545.0,16.21,16.21,16.19,16.2,91545.0
2016-01-25 11:10:00,16.21,16.22,16.18,16.22,98145.0,16.21,16.22,16.18,16.22,98145.0
2016-01-25 11:15:00,16.22,16.22,16.2,16.22,99570.0,16.22,16.22,16.2,16.22,99570.0
2016-01-25 11:20:00,16.21,16.23,16.2,16.22,102765.0,16.21,16.23,16.2,16.22,102765.0
2016-01-25 11:25:00,16.22,16.28,16.22,16.27,337125.0,16.22,16.28,16.22,16.27,337125.0
2016-01-25 11:30:00,16.27,16.28,16.25,16.25,304155.0,16.27,16.28,16.25,16.25,304155.0
2016-01-25 11:35:00,16.26,16.3,16.26,16.28,293520.0,16.26,16.3,16.26,16.28,293520.0
2016-01-25 11:40:00,16.28,16.31,16.27,16.29,91455.0,16.28,16.31,16.27,16.29,91455.0
2016-01-25 11:45:00,16.29,16.31,16.28,16.31,94590.0,16.29,16.31,16.28,16.31,94590.0
2016-01-25 11:50:00,16.31,16.32,16.28,16.28,331545.0,16.31,16.32,16.28,16.28,331545.0
2016-01-25 11:55:00,16.29,16.29,16.27,16.28,57000.0,16.29,16.29,16.27,16.28,57000.0
2016-01-25 12:00:00,16.27,16.29,16.27,16.29,40725.0,16.27,16.29,16.27,16.29,40725.0
2016-01-25 12:05:00,16.29,16.29,16.27,16.28,67500.0,16.29,16.29,16.27,16.28,67500.0
2016-01-25 12:10:00,16.27,16.27,16.26,16.26,38910.0,16.27,16.27,16.26,16.26,38910.0
2016-01-25 12:15:00,16.26,16.31,16.26,16.3,207810.0,16.26,16.31,16.26,16.3,207810.0
2016-01-25 12:20:00,16.31,16.33,16.3,16.32,210000.0,16.31,16.33,16.3,16.32,210000.0
2016-01-25 12:25:00,16.32,16.36,16.32,16.33,432825.0,16.32,16.36,16.32,16.33,432825.0
2016-01-25 12:30:00,16.32,16.33,16.3,16.32,99000.0,16.32,16.33,16.3,16.32,99000.0
2016-01-25 12:35:00,16.31,16.33,16.31,16.33,42375.0,16.31,16.33,16.31,16.33,42375.0
2016-01-25 12:40:00,16.33,16.33,16.32,16.32,81795.0,16.33,16.33,16.32,16.32,81795.0
2016-01-25 12:45:00,16.32,16.35,16.31,16.34,73500.0,16.32,16.35,16.31,16.34,73500.0
2016-01-25 12:50:00,16.33,16.33,16.32,16.33,49545.0,16.33,16.33,16.32,16.33,49545.0
2016-01-25 12:55:00,16.32,16.37,16.32,16.37,82575.0,16.32,16.37,16.32,16.37,82575.0
2016-01-25 13:00:00,16.37,16.41,16.36,16.4,196800.0,16.37,16.41,16.36,16.4,196800.0
2016-01-25 13:05:00,16.4,16.44,16.4,16.43,353835.0,16.4,16.44,16.4,16.43,353835.0
2016-01-25 13:10:00,16.43,16.44,16.4,16.43,183000.0,16.43,16.44,16.4,16.43,183000.0
2016-01-25 13:15:00,16.44,16.44,16.41,16.42,195000.0,16.44,16.44,16.41,16.42,195000.0
2016-01-25 13:20:00,16.41,16.41,16.4,16.4,93705.0,16.41,16.41,16.4,16.4,93705.0
2016-01-25 13:25:00,16.4,16.41,16.39,16.4,102255.0,16.4,16.41,16.39,16.4,102255.0
2016-01-25 13:30:00,16.4,16.41,16.39,16.4,49650.0,16.4,16.41,16.39,16.4,49650.0
2016-01-25 13:35:00,16.39,16.41,16.39,16.4,70125.0,16.39,16.41,16.39,16.4,70125.0
2016-01-25 13:40:00,16.41,16.41,16.39,16.4,41100.0,16.41,16.41,16.39,16.4,41100.0
2016-01-25 13:45:00,16.4,16.41,16.39,16.39,64125.0,16.4,16.41,16.39,16.39,64125.0
2016-01-25 13:50:00,16.39,16.39,16.37,16.38,63000.0,16.39,16.39,16.37,16.38,63000.0
2016-01-25 13:55:00,16.37,16.39,16.36,16.36,81225.0,16.37,16.39,16.36,16.36,81225.0
2016-01-25 14:00:00,16.36,16.37,16.33,16.35,85500.0,16.36,16.37,16.33,16.35,85500.0
2016-01-25 14:05:00,16.36,16.38,16.35,16.37,87510.0,16.36,16.38,16.35,16.37,87510.0
2016-01-25 14:10:00,16.38,16.38,16.36,16.37,98715.0,16.38,16.38,16.36,16.37,98715.0
2016-01-25 14:15:00,16.37,16.38,16.36,16.37,129750.0,16.37,16.38,16.36,16.37,129750.0
2016-01-25 14:20:00,16.36,16.38,16.36,16.37,153435.0,16.36,16.38,16.36,16.37,153435.0
2016-01-25 14:25:00,16.38,16.39,16.36,16.38,134955.0,16.38,16.39,16.36,16.38,134955.0
2016-01-25 14:30:00,16.38,16.42,16.38,16.42,195300.0,16.38,16.42,16.38,16.42,195300.0
2016-01-25 14:35:00,16.42,16.43,16.41,16.42,129120.0,16.42,16.43,16.41,16.42,129120.0
2016-01-25 14:40:00,16.42,16.42,16.38,16.38,128340.0,16.42,16.42,16.38,16.38,128340.0
2016-01-25 14:45:00,16.38,16.4,16.38,16.39,121950.0,16.38,16.4,16.38,16.39,121950.0
2016-01-25 14:50:00,16.38,16.43,16.38,16.43,153960.0,16.38,16.43,16.38,16.43,153960.0
2016-01-25 14:55:00,16.43,16.47,16.42,16.47,379620.0,16.43,16.47,16.42,16.47,379620.0
2016-01-25 15:00:00,16.46,16.46,16.39,16.39,184365.0,16.46,16.46,16.39,16.39,184365.0
2016-01-25 15:05:00,16.39,16.39,16.34,16.34,109845.0,16.39,16.39,16.34,16.34,109845.0
2016-01-25 15:10:00,16.34,16.34,16.32,16.32,127155.0,16.34,16.34,16.32,16.32,127155.0
2016-01-25 15:15:00,16.32,16.34,16.31,16.33,140280.0,16.32,16.34,16.31,16.33,140280.0
2016-01-25 15:20:00,16.33,16.34,16.3,16.3,126750.0,16.33,16.34,16.3,16.3,126750.0
2016-01-25 15:25:00,16.3,16.3,16.28,16.28,274065.0,16.3,16.3,16.28,16.28,274065.0
2016-01-25 15:30:00,16.27,16.31,16.27,16.29,151695.0,16.27,16.31,16.27,16.29,151695.0
2016-01-25 15:35:00,16.28,16.29,16.26,16.27,256215.0,16.28,16.29,16.26,16.27,256215.0
2016-01-25 15:40:00,16.27,16.28,16.25,16.25,433590.0,16.27,16.28,16.25,16.25,433590.0
2016-01-25 15:45:00,16.26,16.3,16.26,16.3,380550.0,16.26,16.3,16.26,16.3,380550.0
2016-01-25 15:50:00,16.3,16.31,16.27,16.29,498930.0,16.3,16.31,16.27,16.29,498930.0
2016-01-25 15:55:00,16.29,16.3,16.24,16.26,1280220.0,16.29,16.3,16.24,16.26,1280220.0
2016-01-26 09:30:00,16.32,16.43,16.31,16.39,621435.0,16.32,16.43,16.31,16.39,621435.0
2016-01-26 09:35:00,16.41,16.5,16.37,16.5,317535.0,16.41,16.5,16.37,16.5,317535.0
2016-01-26 09:40:00,16.47,16.5,16.45,16.49,314085.0,16.47,16.5,16.45,16.49,314085.0
2016-01-26 09:45:00,16.47,16.49,16.43,16.45,558360.0,16.47,16.49,16.43,16.45,558360.0
2016-01-26 09:50:00,16.43,16.46,16.42,16.46,165165.0,16.43,16.46,16.42,16.46,165165.0
2016-01-26 09:55:00,16.44,16.47,16.44,16.44,55050.0,16.44,16.47,16.44,16.44,55050.0
2016-01-26 10:00:00,16.44,16.49,16.42,16.49,96270.0,16.44,16.49,16.42,16.49,96270.0
2016-01-26 10:05:00,16.48,16.51,16.47,16.51,34500.0,16.48,16.51,16.47,16.51,34500.0
2016-01-26 10:10:00,16.49,16.58,16.49,16.57,164070.0,16.49,16.58,16.49,16.57,164070.0
2016-01-26 10:15:00,16.57,16.65,16.56,16.61,157305.0,16.57,16.65,16.56,16.61,157305.0
2016-01-26 10:20:00,16.6,16.61,16.52,16.54,75750.0,16.6,16.61,16.52,16.54,75750.0
2016-01-26 10:25:00,16.54,16.56,16.49,16.5,97545.0,16.54,16.56,16.49,16.5,97545.0
2016-01-26 10:30:00,16.5,16.52,16.48,16.51,64470.0,16.5,16.52,16.48,16.51,64470.0
2016-01-26 10:35:00,16.5,16.53,16.49,16.51,45000.0,16.5,16.53,16.49,16.51,45000.0
2016-01-26 10:40:00,16.51,16.53,16.5,16.52,57645.0,16.51,16.53,16.5,16.52,57645.0
2016-01-26 10:45:00,16.53,16.55,16.5,16.51,146745.0,16.53,16.55,16.5,16.51,146745.0
2016-01-26 10:50:00,16.51,16.53,16.51,16.51,45750.0,16.51,16.53,16.51,16.51,45750.0
2016-01-26 10:55:00,16.51,16.52,16.48,16.48,54330.0,16.51,16.52,16.48,16.48,54330.0
2016-01-26 11:00:00,16.47,16.52,16.47,16.51,72000.0,16.47,16.52,16.47,16.51,72000.0
2016-01-26 11:05:00,16.52,16.52,16.47,16.48,33675.0,16.52,16.52,16.47,16.48,33675.0
2016-01-26 11:10:00,16.48,16.51,16.46,16.51,68640.0,16.48,16.51,16.46,16.51,68640.0
2016-01-26 11:15:00,16.49,16.51,16.47,16.48,131100.0,16.49,16.51,16.47,16.48,131100.0
2016-01-26 11:20:00,16.49,16.5,16.45,16.46,186015.0,16.49,16.5,16.45,16.46,186015.0
2016-01-26 11:25:00,16.47,16.5,16.47,16.49,54000.0,16.47,16.5,16.47,16.49,54000.0
2016-01-26 11:30:00,16.49,16.51,16.48,16.48,169110.0,16.49,16.51,16.48,16.48,169110.0
2016-01-26 11:35:00,16.49,16.51,16.47,16.47,43650.0,16.49,16.51,16.47,16.47,43650.0
2016-01-26 11:40:00,16.47,16.49,16.47,16.48,150615.0,16.47,16.49,16.47,16.48,150615.0
2016-01-26 11:45:00,16.48,16.51,16.48,16.5,75525.0,16.48,16.51,16.48,16.5,75525.0
2016-01-26 11:50:00,16.51,16.53,16.5,16.53,41475.0,16.51,16.53,16.5,16.53,41475.0
2016-01-26 11:55:00,16.53,16.53,16.51,16.51,31500.0,16.53,16.53,16.51,16.51,31500.0
2016-01-26 12:00:00,16.5,16.51,16.5,16.51,47685.0,16.5,16.51,16.5,16.51,47685.0
2016-01-26 12:05:00,16.51,16.61,16.51,16.59,136785.0,16.51,16.61,16.51,16.59,136785.0
2016-01-26 12:10:00,16.59,16.62,16.57,16.62,113475.0,16.59,16.62,16.57,16.62,113475.0
2016-01-26 12:15:00,16.63,16.63,16.59,16.6,84660.0,16.63,16.63,16.59,16.6,84660.0
2016-01-26 12:20:00,16.61,16.62,16.59,16.6,87255.0,16.61,16.62,16.59,16.6,87255.0
2016-01-26 12:25:00,16.59,16.59,16.56,16.58,68430.0,16.59,16.59,16.56,16.58,68430.0
2016-01-26 12:30:00,16.59,16.6,16.57,16.58,49515.0,16.59,16.6,16.57,16.58,49515.0
2016-01-26 12:35:00,16.59,16.61,16.58,16.59,57000.0,16.59,16.61,16.58,16.59,57000.0
2016-01-26 12:40:00,16.59,16.61,16.58,16.61,30675.0,16.59,16.61,16.58,16.61,30675.0
2016-01-26 12:45:00,16.61,16.62,16.59,16.59,47715.0,16.61,16.62,16.59,16.59,47715.0
2016-01-26 12:50:00,16.59,16.6,16.57,16.57,84270.0,16.59,16.6,16.57,16.57,84270.0
2016-01-26 12:55:00,16.58,16.59,16.56,16.57,98190.0,16.58,16.59,16.56,16.57,98190.0
2016-01-26 13:00:00,16.57,16.58,16.55,16.57,34350.0,16.57,16.58,16.55,16.57,34350.0
2016-01-26 13:05:00,16.57,16.57,16.54,16.56,34500.0,16.57,16.57,16.54,16.56,34500.0
2016-01-26 13:10:00,16.56,16.58,16.55,16.58,45000.0,16.56,16.58,16.55,16.58,45000.0
2016-01-26 13:15:00,16.57,16.58,16.57,16.58,51000.0,16.57,16.58,16.57,16.58,51000.0
2016-01-26 13:20:00,16.58,16.59,16.58,16.58,49500.0,16.58,16.59,16.58,16.58,49500.0
2016-01-26 13:25:00,16.58,16.59,16.56,16.57,103365.0,16.58,16.59,16.56,16.57,103365.0
2016-01-26 13:30:00,16.57,16.58,16.56,16.57,65655.0,16.57,16.58,16.56,16.57,65655.0
2016-01-26 13:35:00,16.57,16.58,16.56,16.57,70320.0,16.57,16.58,16.56,16.57,70320.0
2016-01-26 13:40:00,16.58,16.6,16.58,16.58,67500.0,16.58,16.6,16.58,16.58,67500.0
2016-01-26 13:45:00,16.58,16.6,16.58,16.6,53250.0,16.58,16.6,16.58,16.6,53250.0
2016-01-26 13:50:00,16.6,16.62,16.59,16.59,77850.0,16.6,16.62,16.59,16.59,77850.0
2016-01-26 13:55:00,16.59,16.61,16.59,16.6,91650.0,16.59,16.61,16.59,16.6,91650.0
2016-01-26 14:00:00,16.6,16.6,16.58,16.59,99750.0,16.6,16.6,16.58,16.59,99750.0
2016-01-26 14:05:00,16.58,16.62,16.58,16.62,60255.0,16.58,16.62,16.58,16.62,60255.0
2016-01-26 14:10:00,16.62,16.62,16.6,16.61,63000.0,16.62,16.62,16.6,16.61,63000.0
2016-01-26 14:15:00,16.61,16.64,16.6,16.63,76500.0,16.61,16.64,16.6,16.63,76500.0
2016-01-26 14:20:00,16.63,16.64,16.62,16.64,70725.0,16.63,16.64,16.62,16.64,70725.0
2016-01-26 14:25:00,16.64,16.65,16.62,16.64,257610.0,16.64,16.65,16.62,16.64,257610.0
2016-01-26 14:30:00,16.63,16.65,16.63,16.65,161700.0,16.63,16.65,16.63,16.65,161700.0
2016-01-26 14:35:00,16.65,16.65,16.63,16.65,103905.0,16.65,16.65,16.63,16.65,103905.0
2016-01-26 14:40:00,16.65,16.67,16.65,16.66,240450.0,16.65,16.67,16.65,16.66,240450.0
2016-01-26 14:45:00,16.67,16.67,16.61,16.62,109725.0,16.67,16.67,16.61,16.62,109725.0
2016-01-26 14:50:00,16.62,16.67,16.62,16.67,77145.0,16.62,16.67,16.62,16.67,77145.0
2016-01-26 14:55:00,16.66,16.67,16.61,16.62,150030.0,16.66,16.67,16.61,16.62,150030.0
2016-01-26 15:00:00,16.62,16.66,16.61,16.62,231930.0,16.62,16.66,16.61,16.62,231930.0
2016-01-26 15:05:00,16.62,16.64,16.61,16.63,206625.0,16.62,16.64,16.61,16.63,206625.0
2016-01-26 15:10:00,16.62,16.65,16.59,16.64,86385.0,16.62,16.65,16.59,16.64,86385.0
2016-01-26 15:15:00,16.65,16.67,16.63,16.63,144600.0,16.65,16.67,16.63,16.63,144600.0
2016-01-26 15:20:00,16.64,16.64,16.61,16.63,98475.0,16.64,16.64,16.61,16.63,98475.0
2016-01-26 15:25:00,16.63,16.66,16.62,16.64,149010.0,16.63,16.66,16.62,16.64,149010.0
2016-01-26 15:30:00,16.65,16.65,16.62,16.64,109545.0,16.65,16.65,16.62,16.64,109545.0
2016-01-26 15:35:00,16.64,16.64,16.61,16.64,107715.0,16.64,16.64,16.61,16.64,107715.0
2016-01-26 15:40:00,16.62,16.67,16.62,16.66,218115.0,16.62,16.67,16.62,16.66,218115.0
2016-01-26 15:45:00,16.65,16.65,16.63,16.65,158190.0,16.65,16.65,16.63,16.65,158190.0
2016-01-26 15:50:00,16.65,16.65,16.63,16.64,383970.0,16.65,16.65,16.63,16.64,383970.0
2016-01-26 15:55:00,16.64,16.67,16.64,16.65,664170.0,16.64,16.67,16.64,16.65,664170.0
2016-01-27 09:30:00,16.69,16.71,16.65,16.66,215175.0,16.69,16.71,16.65,16.66,215175.0
2016-01-27 09:35:00,16.7,16.77,16.69,16.69,73560.0,16.7,16.77,16.69,16.69,73560.0
2016-01-27 09:40:00,16.69,16.71,16.67,16.69,87150.0,16.69,16.71,16.67,16.69,87150.0
2016-01-27 09:45:00,16.67,16.69,16.63,16.65,128715.0,16.67,16.69,16.63,16.65,128715.0
2016-01-27 09:50:00,16.62,16.63,16.57,16.61,110955.0,16.62,16.63,16.57,16.61,110955.0
2016-01-27 09:55:00,16.62,16.66,16.6,16.64,36315.0,16.62,16.66,16.6,16.64,36315.0
2016-01-27 10:00:00,16.64,16.64,16.56,16.57,132375.0,16.64,16.64,16.56,16.57,132375.0
2016-01-27 10:05:00,16.58,16.58,16.55,16.56,68745.0,16.58,16.58,16.55,16.56,68745.0
2016-01-27 10:10:00,16.54,16.56,16.51,16.53,109935.0,16.54,16.56,16.51,16.53,109935.0
2016-01-27 10:15:00,16.53,16.57,16.53,16.56,118470.0,16.53,16.57,16.53,16.56,118470.0
2016-01-27 10:20:00,16.57,16.61,16.56,16.59,90000.0,16.57,16.61,16.56,16.59,90000.0
2016-01-27 10:25:00,16.59,16.63,16.59,16.62,39000.0,16.59,16.63,16.59,16.62,39000.0
2016-01-27 10:30:00,16.63,16.65,16.6,16.61,95535.0,16.63,16.65,16.6,16.61,95535.0
2016-01-27 10:35:00,16.63,16.68,16.63,16.67,122205.0,16.63,16.68,16.63,16.67,122205.0
2016-01-27 10:40:00,16.65,16.68,16.63,16.67,199020.0,16.65,16.68,16.63,16.67,199020.0
2016-01-27 10:45:00,16.67,16.69,16.65,16.68,163350.0,16.67,16.69,16.65,16.68,163350.0
2016-01-27 10:50:00,16.68,16.68,16.62,16.65,106305.0,16.68,16.68,16.62,16.65,106305.0
2016-01-27 10:55:00,16.64,16.66,16.62,16.66,64530.0,16.64,16.66,16.62,16.66,64530.0
2016-01-27 11:00:00,16.65,16.66,16.62,16.66,92235.0,16.65,16.66,16.62,16.66,92235.0
2016-01-27 11:05:00,16.66,16.67,16.63,16.64,40500.0,16.66,16.67,16.63,16.64,40500.0
2016-01-27 11:10:00,16.64,16.65,16.63,16.65,28500.0,16.64,16.65,16.63,16.65,28500.0
2016-01-27 11:15:00,16.65,16.67,16.63,16.67,61425.0,16.65,16.67,16.63,16.67,61425.0
2016-01-27 11:20:00,16.67,16.68,16.65,16.67,82365.0,16.67,16.68,16.65,16.67,82365.0
2016-01-27 11:25:00,16.67,16.69,16.64,16.66,102600.0,16.67,16.69,16.64,16.66,102600.0
2016-01-27 11:30:00,16.67,16.67,16.64,16.65,47760.0,16.67,16.67,16.64,16.65,47760.0
2016-01-27 11:35:00,16.66,16.69,16.65,16.68,48000.0,16.66,16.69,16.65,16.68,48000.0
2016-01-27 11:40:00,16.68,16.7,16.67,16.69,39000.0,16.68,16.7,16.67,16.69,39000.0
2016-01-27 11:45:00,16.7,16.73,16.69,16.72,113430.0,16.7,16.73,16.69,16.72,113430.0
2016-01-27 11:50:00,16.72,16.72,16.68,16.68,74295.0,16.72,16.72,16.68,16.68,74295.0
2016-01-27 11:55:00,16.69,16.74,16.69,16.72,188160.0,16.69,16.74,16.69,16.72,188160.0
2016-01-27 12:00:00,16.71,16.75,16.71,16.72,178710.0,16.71,16.75,16.71,16.72,178710.0
2016-01-27 12:05:00,16.72,16.76,16.71,16.73,262650.0,16.72,16.76,16.71,16.73,262650.0
2016-01-27 12:10:00,16.72,16.76,16.72,16.76,43125.0,16.72,16.76,16.72,16.76,43125.0
2016-01-27 12:15:00,16.77,16.79,16.75,16.78,103335.0,16.77,16.79,16.75,16.78,103335.0
2016-01-27 12:20:00,16.77,16.78,16.74,16.74,91425.0,16.77,16.78,16.74,16.74,91425.0
2016-01-27 12:25:00,16.75,16.75,16.72,16.73,67500.0,16.75,16.75,16.72,16.73,67500.0
2016-01-27 12:30:00,16.73,16.75,16.72,16.72,23220.0,16.73,16.75,16.72,16.72,23220.0
2016-01-27 12:35:00,16.74,16.75,16.72,16.72,90570.0,16.74,16.75,16.72,16.72,90570.0
2016-01-27 12:40:00,16.74,16.74,16.71,16.73,59400.0,16.74,16.74,16.71,16.73,59400.0
2016-01-27 12:45:00,16.72,16.73,16.7,16.73,44700.0,16.72,16.73,16.7,16.73,44700.0
2016-01-27 12:50:00,16.73,16.73,16.71,16.71,25755.0,16.73,16.73,16.71,16.71,25755.0
2016-01-27 12:55:00,16.72,16.74,16.69,16.7,177810.0,16.72,16.74,16.69,16.7,177810.0
2016-01-27 13:00:00,16.69,16.71,16.67,16.68,180780.0,16.69,16.71,16.67,16.68,180780.0
2016-01-27 13:05:00,16.68,16.7,16.67,16.68,192525.0,16.68,16.7,16.67,16.68,192525.0
2016-01-27 13:10:00,16.68,16.71,16.67,16.67,101220.0,16.68,16.71,16.67,16.67,101220.0
2016-01-27 13:15:00,16.68,16.68,16.64,16.64,77925.0,16.68,16.68,16.64,16.64,77925.0
2016-01-27 13:20:00,16.66,16.66,16.62,16.65,148755.0,16.66,16.66,16.62,16.65,148755.0
2016-01-27 13:25:00,16.64,16.64,16.6,16.61,62460.0,16.64,16.64,16.6,16.61,62460.0
2016-01-27 13:30:00,16.61,16.63,16.6,16.62,40500.0,16.61,16.63,16.6,16.62,40500.0
2016-01-27 13:35:00,16.61,16.62,16.59,16.59,49500.0,16.61,16.62,16.59,16.59,49500.0
2016-01-27 13:40:00,16.58,16.58,16.56,16.57,66000.0,16.58,16.58,16.56,16.57,66000.0
2016-01-27 13:45:00,16.56,16.57,16.54,16.56,263445.0,16.56,16.57,16.54,16.56,263445.0
2016-01-27 13:50:00,16.56,16.58,16.55,16.55,72000.0,16.56,16.58,16.55,16.55,72000.0
2016-01-27 13:55:00,16.56,16.58,16.54,16.58,105000.0,16.56,16.58,16.54,16.58,105000.0
2016-01-27 14:00:00,16.58,16.61,16.49,16.53,155415.0,16.58,16.61,16.49,16.53,155415.0
2016-01-27 14:05:00,16.53,16.55,16.46,16.48,119895.0,16.53,16.55,16.46,16.48,119895.0
2016-01-27 14:10:00,16.45,16.49,16.42,16.43,123495.0,16.45,16.49,16.42,16.43,123495.0
2016-01-27 14:15:00,16.46,16.51,16.44,16.5,114735.0,16.46,16.51,16.44,16.5,114735.0
2016-01-27 14:20:00,16.5,16.55,16.49,16.53,66000.0,16.5,16.55,16.49,16.53,66000.0
2016-01-27 14:25:00,16.52,16.55,16.51,16.54,57000.0,16.52,16.55,16.51,16.54,57000.0
2016-01-27 14:30:00,16.52,16.55,16.49,16.54,86700.0,16.52,16.55,16.49,16.54,86700.0
2016-01-27 14:35:00,16.52,16.53,16.48,16.48,57000.0,16.52,16.53,16.48,16.48,57000.0
2016-01-27 14:40:00,16.46,16.49,16.45,16.48,84675.0,16.46,16.49,16.45,16.48,84675.0
2016-01-27 14:45:00,16.49,16.49,16.45,16.45,108300.0,16.49,16.49,16.45,16.45,108300.0
2016-01-27 14:50:00,16.46,16.48,16.45,16.47,125865.0,16.46,16.48,16.45,16.47,125865.0
2016-01-27 14:55:00,16.47,16.47,16.41,16.43,81855.0,16.47,16.47,16.41,16.43,81855.0
2016-01-27 15:00:00,16.42,16.43,16.36,16.38,114225.0,16.42,16.43,16.36,16.38,114225.0
2016-01-27 15:05:00,16.38,16.4,16.35,16.4,80610.0,16.38,16.4,16.35,16.4,80610.0
2016-01-27 15:10:00,16.38,16.38,16.31,16.32,71220.0,16.38,16.38,16.31,16.32,71220.0
2016-01-27 15:15:00,16.32,16.34,16.31,16.33,113160.0,16.32,16.34,16.31,16.33,113160.0
2016-01-27 15:20:00,16.34,16.4,16.33,16.39,188205.0,16.34,16.4,16.33,16.39,188205.0
2016-01-27 15:25:00,16.39,16.4,16.35,16.38,126780.0,16.39,16.4,16.35,16.38,126780.0
2016-01-27 15:30:00,16.37,16.41,16.36,16.4,162585.0,16.37,16.41,16.36,16.4,162585.0
2016-01-27 15:35:00,16.39,16.43,16.37,16.37,161865.0,16.39,16.43,16.37,16.37,161865.0
2016-01-27 15:40:00,16.37,16.41,16.36,16.39,108240.0,16.37,16.41,16.36,16.39,108240.0
2016-01-27 15:45:00,16.4,16.43,16.39,16.41,114015.0,16.4,16.43,16.39,16.41,114015.0
2016-01-27 15:50:00,16.41,16.42,16.39,16.41,257040.0,16.41,16.42,16.39,16.41,257040.0
2016-01-27 15:55:00,16.41,16.45,16.39,16.43,504870.0,16.41,16.45,16.39,16.43,504870.0
2016-01-28 09:30:00,16.54,16.61,16.43,16.57,326625.0,16.54,16.61,16.43,16.57,326625.0
2016-01-28 09:35:00,16.56,16.56,16.49,16.55,371775.0,16.56,16.56,16.49,16.55,371775.0
2016-01-28 09:40:00,16.54,16.68,16.51,16.68,230820.0,16.54,16.68,16.51,16.68,230820.0
2016-01-28 09:45:00,16.67,16.7,16.63,16.68,555375.0,16.67,16.7,16.63,16.68,555375.0
2016-01-28 09:50:00,16.67,16.71,16.67,16.69,255825.0,16.67,16.71,16.67,16.69,255825.0
2016-01-28 09:55:00,16.69,16.84,16.69,16.83,432615.0,16.69,16.84,16.69,16.83,432615.0
2016-01-28 10:00:00,16.83,16.85,16.75,16.79,571215.0,16.83,16.85,16.75,16.79,571215.0
2016-01-28 10:05:00,16.78,16.78,16.69,16.7,312090.0,16.78,16.78,16.69,16.7,312090.0
2016-01-28 10:10:00,16.7,16.71,16.66,16.67,554970.0,16.7,16.71,16.66,16.67,554970.0
2016-01-28 10:15:00,16.68,16.69,16.66,16.69,391830.0,16.68,16.69,16.66,16.69,391830.0
2016-01-28 10:20:00,16.68,16.76,16.65,16.76,229110.0,16.68,16.76,16.65,16.76,229110.0
2016-01-28 10:25:00,16.76,16.76,16.69,16.71,285750.0,16.76,16.76,16.69,16.71,285750.0
2016-01-28 10:30:00,16.71,16.72,16.65,16.7,314295.0,16.71,16.72,16.65,16.7,314295.0
2016-01-28 10:35:00,16.7,16.72,16.65,16.68,159045.0,16.7,16.72,16.65,16.68,159045.0
2016-01-28 10:40:00,16.68,16.72,16.67,16.72,370215.0,16.68,16.72,16.67,16.72,370215.0
2016-01-28 10:45:00,16.72,16.77,16.71,16.77,1032390.0,16.72,16.77,16.71,16.77,1032390.0
2016-01-28 10:50:00,16.77,16.77,16.72,16.74,102420.0,16.77,16.77,16.72,16.74,102420.0
2016-01-28 10:55:00,16.73,16.77,16.72,16.77,108390.0,16.73,16.77,16.72,16.77,108390.0
2016-01-28 11:00:00,16.77,16.79,16.73,16.76,117675.0,16.77,16.79,16.73,16.76,117675.0
2016-01-28 11:05:00,16.76,16.79,16.76,16.76,78450.0,16.76,16.79,16.76,16.76,78450.0
2016-01-28 11:10:00,16.76,16.78,16.72,16.73,218265.0,16.76,16.78,16.72,16.73,218265.0
2016-01-28 11:15:00,16.73,16.75,16.7,16.73,154335.0,16.73,16.75,16.7,16.73,154335.0
2016-01-28 11:20:00,16.74,16.75,16.72,16.74,155955.0,16.74,16.75,16.72,16.74,155955.0
2016-01-28 11:25:00,16.75,16.75,16.66,16.67,102855.0,16.75,16.75,16.66,16.67,102855.0
2016-01-28 11:30:00,16.65,16.66,16.62,16.64,66000.0,16.65,16.66,16.62,16.64,66000.0
2016-01-28 11:35:00,16.66,16.69,16.63,16.66,172500.0,16.66,16.69,16.63,16.66,172500.0
2016-01-28 11:40:00,16.67,16.69,16.66,16.69,58860.0,16.67,16.69,16.66,16.69,58860.0
2016-01-28 11:45:00,16.69,16.69,16.64,16.66,129900.0,16.69,16.69,16.64,16.66,129900.0
2016-01-28 11:50:00,16.65,16.72,16.65,16.68,199980.0,16.65,16.72,16.65,16.68,199980.0
2016-01-28 11:55:00,16.67,16.71,16.64,16.66,331995.0,16.67,16.71,16.64,16.66,331995.0
2016-01-28 12:00:00,16.67,16.72,16.67,16.7,239190.0,16.67,16.72,16.67,16.7,239190.0
2016-01-28 12:05:00,16.7,16.74,16.69,16.73,306045.0,16.7,16.74,16.69,16.73,306045.0
2016-01-28 12:10:00,16.73,16.79,16.72,16.78,132360.0,16.73,16.79,16.72,16.78,132360.0
2016-01-28 12:15:00,16.76,16.8,16.75,16.8,185925.0,16.76,16.8,16.75,16.8,185925.0
2016-01-28 12:20:00,16.8,16.83,16.8,16.82,53760.0,16.8,16.83,16.8,16.82,53760.0
2016-01-28 12:25:00,16.83,16.86,16.81,16.81,79215.0,16.83,16.86,16.81,16.81,79215.0
2016-01-28 12:30:00,16.84,16.86,16.82,16.86,98985.0,16.84,16.86,16.82,16.86,98985.0
2016-01-28 12:35:00,16.86,16.87,16.83,16.84,53970.0,16.86,16.87,16.83,16.84,53970.0
2016-01-28 12:40:00,16.84,16.91,16.84,16.91,222795.0,16.84,16.91,16.84,16.91,222795.0
2016-01-28 12:45:00,16.91,16.97,16.9,16.93,284475.0,16.91,16.97,16.9,16.93,284475.0
2016-01-28 12:50:00,16.91,16.96,16.91,16.92,124605.0,16.91,16.96,16.91,16.92,124605.0
2016-01-28 12:55:00,16.91,16.94,16.88,16.88,220710.0,16.91,16.94,16.88,16.88,220710.0
2016-01-28 13:00:00,16.89,16.89,16.85,16.87,234840.0,16.89,16.89,16.85,16.87,234840.0
2016-01-28 13:05:00,16.85,16.86,16.83,16.85,380370.0,16.85,16.86,16.83,16.85,380370.0
2016-01-28 13:10:00,16.86,16.88,16.85,16.86,99750.0,16.86,16.88,16.85,16.86,99750.0
2016-01-28 13:15:00,16.87,16.88,16.8,16.8,185460.0,16.87,16.88,16.8,16.8,185460.0
2016-01-28 13:20:00,16.81,16.81,16.79,16.8,101610.0,16.81,16.81,16.79,16.8,101610.0
2016-01-28 13:25:00,16.8,16.83,16.8,16.8,100575.0,16.8,16.83,16.8,16.8,100575.0
2016-01-28 13:30:00,16.81,16.83,16.81,16.82,143040.0,16.81,16.83,16.81,16.82,143040.0
2016-01-28 13:35:00,16.83,16.83,16.81,16.83,34635.0,16.83,16.83,16.81,16.83,34635.0
2016-01-28 13:40:00,16.84,16.85,16.82,16.82,67500.0,16.84,16.85,16.82,16.82,67500.0
2016-01-28 13:45:00,16.82,16.85,16.81,16.84,28500.0,16.82,16.85,16.81,16.84,28500.0
2016-01-28 13:50:00,16.82,16.83,16.81,16.83,51735.0,16.82,16.83,16.81,16.83,51735.0
2016-01-28 13:55:00,16.85,16.86,16.83,16.85,198465.0,16.85,16.86,16.83,16.85,198465.0
2016-01-28 14:00:00,16.85,16.92,16.85,16.92,95595.0,16.85,16.92,16.85,16.92,95595.0
2016-01-28 14:05:00,16.91,16.97,16.9,16.97,132135.0,16.91,16.97,16.9,16.97,132135.0
2016-01-28 14:10:00,16.96,17.0,16.94,17.0,248280.0,16.96,17.0,16.94,17.0,248280.0
2016-01-28 14:15:00,17.0,17.07,16.99,17.06,395265.0,17.0,17.07,16.99,17.06,395265.0
2016-01-28 14:20:00,17.06,17.09,17.04,17.06,168195.0,17.06,17.09,17.04,17.06,168195.0
2016-01-28 14:25:00,17.06,17.1,17.05,17.1,353595.0,17.06,17.1,17.05,17.1,353595.0
2016-01-28 14:30:00,17.08,17.17,17.08,17.13,582870.0,17.08,17.17,17.08,17.13,582870.0
2016-01-28 14:35:00,17.12,17.14,17.09,17.1,171735.0,17.12,17.14,17.09,17.1,171735.0
2016-01-28 14:40:00,17.08,17.18,17.08,17.1,626235.0,17.08,17.18,17.08,17.1,626235.0
2016-01-28 14:45:00,17.09,17.14,17.06,17.12,312510.0,17.09,17.14,17.06,17.12,312510.0
2016-01-28 14:50:00,17.12,17.16,17.11,17.12,243660.0,17.12,17.16,17.11,17.12,243660.0
2016-01-28 14:55:00,17.12,17.13,17.09,17.11,158145.0,17.12,17.13,17.09,17.11,158145.0
2016-01-28 15:00:00,17.11,17.13,17.1,17.11,298125.0,17.11,17.13,17.1,17.11,298125.0
2016-01-28 15:05:00,17.11,17.14,17.1,17.13,160260.0,17.11,17.14,17.1,17.13,160260.0
2016-01-28 15:10:00,17.13,17.16,17.1,17.11,191055.0,17.13,17.16,17.1,17.11,191055.0
2016-01-28 15:15:00,17.1,17.13,17.09,17.12,201765.0,17.1,17.13,17.09,17.12,201765.0
2016-01-28 15:20:00,17.12,17.12,17.09,17.1,145725.0,17.12,17.12,17.09,17.1,145725.0
2016-01-28 15:25:00,17.09,17.12,17.09,17.11,226740.0,17.09,17.12,17.09,17.11,226740.0
2016-01-28 15:30:00,17.1,17.12,17.08,17.09,260955.0,17.1,17.12,17.08,17.09,260955.0
2016-01-28 15:35:00,17.09,17.11,17.08,17.1,202620.0,17.09,17.11,17.08,17.1,202620.0
2016-01-28 15:40:00,17.09,17.11,17.06,17.06,309540.0,17.09,17.11,17.06,17.06,309540.0
2016-01-28 15:45:00,17.05,17.09,17.04,17.08,316755.0,17.05,17.09,17.04,17.08,316755.0
2016-01-28 15:50:00,17.08,17.09,17.07,17.09,902925.0,17.08,17.09,17.07,17.09,902925.0
2016-01-28 15:55:00,17.09,17.11,17.09,17.09,1037265.0,17.09,17.11,17.09,17.09,1037265.0
2016-01-29 09:30:00,17.17,17.23,17.14,17.14,266055.0,17.17,17.23,17.14,17.14,266055.0
2016-01-29 09:35:00,17.14,17.15,17.08,17.09,186450.0,17.14,17.15,17.08,17.09,186450.0
2016-01-29 09:40:00,17.08,17.13,17.07,17.08,179865.0,17.08,17.13,17.07,17.08,179865.0
2016-01-29 09:45:00,17.09,17.13,17.09,17.12,172830.0,17.09,17.13,17.09,17.12,172830.0
2016-01-29 09:50:00,17.12,17.15,17.1,17.11,124500.0,17.12,17.15,17.1,17.11,124500.0
2016-01-29 09:55:00,17.11,17.14,17.09,17.14,229140.0,17.11,17.14,17.09,17.14,229140.0
2016-01-29 10:00:00,17.15,17.15,17.09,17.09,158490.0,17.15,17.15,17.09,17.09,158490.0
2016-01-29 10:05:00,17.08,17.1,17.05,17.06,276315.0,17.08,17.1,17.05,17.06,276315.0
2016-01-29 10:10:00,17.08,17.11,17.04,17.04,218070.0,17.08,17.11,17.04,17.04,218070.0
2016-01-29 10:15:00,17.04,17.1,17.04,17.08,137700.0,17.04,17.1,17.04,17.08,137700.0
2016-01-29 10:20:00,17.1,17.12,17.08,17.1,210960.0,17.1,17.12,17.08,17.1,210960.0
2016-01-29 10:25:00,17.11,17.12,17.07,17.07,163305.0,17.11,17.12,17.07,17.07,163305.0
2016-01-29 10:30:00,17.07,17.08,17.03,17.06,230385.0,17.07,17.08,17.03,17.06,230385.0
2016-01-29 10:35:00,17.03,17.09,17.03,17.05,110250.0,17.03,17.09,17.03,17.05,110250.0
2016-01-29 10:40:00,17.05,17.08,17.03,17.07,95880.0,17.05,17.08,17.03,17.07,95880.0
2016-01-29 10:45:00,17.08,17.09,17.04,17.07,131775.0,17.08,17.09,17.04,17.07,131775.0
2016-01-29 10:50:00,17.08,17.1,17.06,17.07,126750.0,17.08,17.1,17.06,17.07,126750.0
2016-01-29 10:55:00,17.07,17.1,17.04,17.04,151500.0,17.07,17.1,17.04,17.04,151500.0
2016-01-29 11:00:00,17.06,17.09,17.05,17.08,63270.0,17.06,17.09,17.05,17.08,63270.0
2016-01-29 11:05:00,17.08,17.11,17.07,17.08,141000.0,17.08,17.11,17.07,17.08,141000.0
2016-01-29 11:10:00,17.07,17.1,17.05,17.09,91665.0,17.07,17.1,17.05,17.09,91665.0
2016-01-29 11:15:00,17.09,17.09,17.08,17.09,47250.0,17.09,17.09,17.08,17.09,47250.0
2016-01-29 11:20:00,17.09,17.11,17.09,17.1,223020.0,17.09,17.11,17.09,17.1,223020.0
2016-01-29 11:25:00,17.1,17.13,17.08,17.1,195660.0,17.1,17.13,17.08,17.1,195660.0
2016-01-29 11:30:00,17.11,17.16,17.11,17.15,284175.0,17.11,17.16,17.11,17.15,284175.0
2016-01-29 11:35:00,17.15,17.15,17.12,17.15,128340.0,17.15,17.15,17.12,17.15,128340.0
2016-01-29 11:40:00,17.15,17.16,17.12,17.15,109500.0,17.15,17.16,17.12,17.15,109500.0
2016-01-29 11:45:00,17.15,17.16,17.13,17.15,96975.0,17.15,17.16,17.13,17.15,96975.0
2016-01-29 11:50:00,17.16,17.19,17.14,17.18,268500.0,17.16,17.19,17.14,17.18,268500.0
2016-01-29 11:55:00,17.2,17.22,17.18,17.2,188820.0,17.2,17.22,17.18,17.2,188820.0
2016-01-29 12:00:00,17.2,17.23,17.19,17.23,366810.0,17.2,17.23,17.19,17.23,366810.0
2016-01-29 12:05:00,17.24,17.26,17.23,17.25,257250.0,17.24,17.26,17.23,17.25,257250.0
2016-01-29 12:10:00,17.25,17.28,17.25,17.26,156720.0,17.25,17.28,17.25,17.26,156720.0
2016-01-29 12:15:00,17.26,17.3,17.26,17.3,176010.0,17.26,17.3,17.26,17.3,176010.0
2016-01-29 12:20:00,17.3,17.3,17.27,17.29,236895.0,17.3,17.3,17.27,17.29,236895.0
2016-01-29 12:25:00,17.31,17.33,17.3,17.32,99945.0,17.31,17.33,17.3,17.32,99945.0
2016-01-29 12:30:00,17.32,17.33,17.3,17.33,336900.0,17.32,17.33,17.3,17.33,336900.0
2016-01-29 12:35:00,17.33,17.34,17.32,17.33,135645.0,17.33,17.34,17.32,17.33,135645.0
2016-01-29 12:40:00,17.33,17.35,17.32,17.33,121425.0,17.33,17.35,17.32,17.33,121425.0
2016-01-29 12:45:00,17.34,17.36,17.34,17.34,97635.0,17.34,17.36,17.34,17.34,97635.0
2016-01-29 12:50:00,17.34,17.36,17.33,17.35,102570.0,17.34,17.36,17.33,17.35,102570.0
2016-01-29 12:55:00,17.35,17.37,17.34,17.34,96510.0,17.35,17.37,17.34,17.34,96510.0
2016-01-29 13:00:00,17.34,17.34,17.32,17.32,128250.0,17.34,17.34,17.32,17.32,128250.0
2016-01-29 13:05:00,17.33,17.33,17.31,17.32,97350.0,17.33,17.33,17.31,17.32,97350.0
2016-01-29 13:10:00,17.32,17.32,17.3,17.3,102705.0,17.32,17.32,17.3,17.3,102705.0
2016-01-29 13:15:00,17.3,17.31,17.28,17.28,129000.0,17.3,17.31,17.28,17.28,129000.0
2016-01-29 13:20:00,17.28,17.29,17.26,17.26,166905.0,17.28,17.29,17.26,17.26,166905.0
2016-01-29 13:25:00,17.26,17.26,17.23,17.24,98925.0,17.26,17.26,17.23,17.24,98925.0
2016-01-29 13:30:00,17.24,17.25,17.23,17.23,61500.0,17.24,17.25,17.23,17.23,61500.0
2016-01-29 13:35:00,17.23,17.25,17.22,17.23,173130.0,17.23,17.25,17.22,17.23,173130.0
2016-01-29 13:40:00,17.24,17.28,17.24,17.28,90720.0,17.24,17.28,17.24,17.28,90720.0
2016-01-29 13:45:00,17.28,17.31,17.27,17.31,100500.0,17.28,17.31,17.27,17.31,100500.0
2016-01-29 13:50:00,17.32,17.32,17.25,17.28,124470.0,17.32,17.32,17.25,17.28,124470.0
2016-01-29 13:55:00,17.28,17.29,17.26,17.27,92970.0,17.28,17.29,17.26,17.27,92970.0
2016-01-29 14:00:00,17.27,17.28,17.25,17.28,147900.0,17.27,17.28,17.25,17.28,147900.0
2016-01-29 14:05:00,17.28,17.28,17.24,17.24,130455.0,17.28,17.28,17.24,17.24,130455.0
2016-01-29 14:10:00,17.24,17.27,17.24,17.27,116460.0,17.24,17.27,17.24,17.27,116460.0
2016-01-29 14:15:00,17.28,17.29,17.26,17.29,191505.0,17.28,17.29,17.26,17.29,191505.0
2016-01-29 14:20:00,17.28,17.31,17.27,17.28,199080.0,17.28,17.31,17.27,17.28,199080.0
2016-01-29 14:25:00,17.28,17.32,17.28,17.32,123735.0,17.28,17.32,17.28,17.32,123735.0
2016-01-29 14:30:00,17.32,17.34,17.31,17.33,104715.0,17.32,17.34,17.31,17.33,104715.0
2016-01-29 14:35:00,17.33,17.35,17.33,17.35,109830.0,17.33,17.35,17.33,17.35,109830.0
2016-01-29 14:40:00,17.36,17.39,17.36,17.38,140250.0,17.36,17.39,17.36,17.38,140250.0
2016-01-29 14:45:00,17.38,17.39,17.36,17.36,167220.0,17.38,17.39,17.36,17.36,167220.0
2016-01-29 14:50:00,17.36,17.37,17.35,17.36,122070.0,17.36,17.37,17.35,17.36,122070.0
2016-01-29 14:55:00,17.35,17.35,17.32,17.33,151260.0,17.35,17.35,17.32,17.33,151260.0
2016-01-29 15:00:00,17.34,17.35,17.32,17.33,123345.0,17.34,17.35,17.32,17.33,123345.0
2016-01-29 15:05:00,17.34,17.34,17.33,17.34,96000.0,17.34,17.34,17.33,17.34,96000.0
2016-01-29 15:10:00,17.34,17.37,17.33,17.37,227580.0,17.34,17.37,17.33,17.37,227580.0
2016-01-29 15:15:00,17.37,17.38,17.36,17.38,100050.0,17.37,17.38,17.36,17.38,100050.0
2016-01-29 15:20:00,17.37,17.39,17.37,17.39,121770.0,17.37,17.39,17.37,17.39,121770.0
2016-01-29 15:25:00,17.4,17.41,17.38,17.41,191505.0,17.4,17.41,17.38,17.41,191505.0
2016-01-29 15:30:00,17.4,17.41,17.38,17.39,140625.0,17.4,17.41,17.38,17.39,140625.0
2016-01-29 15:35:00,17.4,17.42,17.38,17.38,280785.0,17.4,17.42,17.38,17.38,280785.0
2016-01-29 15:40:00,17.39,17.4,17.37,17.38,227250.0,17.39,17.4,17.37,17.38,227250.0
2016-01-29 15:45:00,17.38,17.4,17.38,17.39,235560.0,17.38,17.4,17.38,17.39,235560.0
2016-01-29 15:50:00,17.39,17.41,17.38,17.39,430575.0,17.39,17.41,17.38,17.39,430575.0
2016-01-29 15:55:00,17.39,17.4,17.35,17.39,891120.0,17.39,17.4,17.35,17.39,891120.0
2016-02-01 09:30:00,17.35,17.38,17.23,17.24,266970.0,17.35,17.38,17.23,17.24,266970.0
2016-02-01 09:35:00,17.27,17.4,17.23,17.39,226665.0,17.27,17.4,17.23,17.39,226665.0
2016-02-01 09:40:00,17.39,17.44,17.38,17.42,304665.0,17.39,17.44,17.38,17.42,304665.0
2016-02-01 09:45:00,17.42,17.47,17.39,17.41,268425.0,17.42,17.47,17.39,17.41,268425.0
2016-02-01 09:50:00,17.41,17.51,17.41,17.49,94950.0,17.41,17.51,17.41,17.49,94950.0
2016-02-01 09:55:00,17.48,17.49,17.41,17.44,107940.0,17.48,17.49,17.41,17.44,107940.0
2016-02-01 10:00:00,17.44,17.45,17.38,17.45,225120.0,17.44,17.45,17.38,17.45,225120.0
2016-02-01 10:05:00,17.45,17.47,17.43,17.43,130605.0,17.45,17.47,17.43,17.43,130605.0
2016-02-01 10:10:00,17.45,17.51,17.45,17.5,116775.0,17.45,17.51,17.45,17.5,116775.0
2016-02-01 10:15:00,17.48,17.51,17.46,17.47,150345.0,17.48,17.51,17.46,17.47,150345.0
2016-02-01 10:20:00,17.48,17.53,17.48,17.49,672750.0,17.48,17.53,17.48,17.49,672750.0
2016-02-01 10:25:00,17.49,17.53,17.48,17.48,128445.0,17.49,17.53,17.48,17.48,128445.0
2016-02-01 10:30:00,17.49,17.52,17.47,17.48,155325.0,17.49,17.52,17.47,17.48,155325.0
2016-02-01 10:35:00,17.49,17.52,17.48,17.48,82950.0,17.49,17.52,17.48,17.48,82950.0
2016-02-01 10:40:00,17.49,17.5,17.48,17.5,126270.0,17.49,17.5,17.48,17.5,126270.0
2016-02-01 10:45:00,17.52,17.52,17.47,17.48,269670.0,17.52,17.52,17.47,17.48,269670.0
2016-02-01 10:50:00,17.5,17.52,17.48,17.49,127500.0,17.5,17.52,17.48,17.49,127500.0
2016-02-01 10:55:00,17.49,17.56,17.49,17.56,102225.0,17.49,17.56,17.49,17.56,102225.0
2016-02-01 11:00:00,17.54,17.54,17.51,17.53,107565.0,17.54,17.54,17.51,17.53,107565.0
2016-02-01 11:05:00,17.53,17.58,17.5,17.53,277140.0,17.53,17.58,17.5,17.53,277140.0
2016-02-01 11:10:00,17.53,17.55,17.53,17.53,100500.0,17.53,17.55,17.53,17.53,100500.0
2016-02-01 11:15:00,17.54,17.54,17.5,17.51,103905.0,17.54,17.54,17.5,17.51,103905.0
2016-02-01 11:20:00,17.5,17.53,17.49,17.51,82155.0,17.5,17.53,17.49,17.51,82155.0
2016-02-01 11:25:00,17.5,17.54,17.5,17.54,35250.0,17.5,17.54,17.5,17.54,35250.0
2016-02-01 11:30:00,17.55,17.56,17.53,17.54,148350.0,17.55,17.56,17.53,17.54,148350.0
2016-02-01 11:35:00,17.54,17.56,17.53,17.56,120630.0,17.54,17.56,17.53,17.56,120630.0
2016-02-01 11:40:00,17.56,17.58,17.54,17.58,102750.0,17.56,17.58,17.54,17.58,102750.0
2016-02-01 11:45:00,17.58,17.6,17.56,17.57,298950.0,17.58,17.6,17.56,17.57,298950.0
2016-02-01 11:50:00,17.58,17.62,17.57,17.62,156900.0,17.58,17.62,17.57,17.62,156900.0
2016-02-01 11:55:00,17.62,17.64,17.61,17.63,318555.0,17.62,17.64,17.61,17.63,318555.0
2016-02-01 12:00:00,17.62,17.64,17.6,17.61,191280.0,17.62,17.64,17.6,17.61,191280.0
2016-02-01 12:05:00,17.6,17.6,17.56,17.58,184890.0,17.6,17.6,17.56,17.58,184890.0
2016-02-01 12:10:00,17.58,17.58,17.56,17.57,90810.0,17.58,17.58,17.56,17.57,90810.0
2016-02-01 12:15:00,17.58,17.6,17.58,17.59,93000.0,17.58,17.6,17.58,17.59,93000.0
2016-02-01 12:20:00,17.59,17.59,17.56,17.56,86265.0,17.59,17.59,17.56,17.56,86265.0
2016-02-01 12:25:00,17.57,17.59,17.55,17.57,90345.0,17.57,17.59,17.55,17.57,90345.0
2016-02-01 12:30:00,17.57,17.58,17.56,17.56,105645.0,17.57,17.58,17.56,17.56,105645.0
2016-02-01 12:35:00,17.56,17.58,17.55,17.57,87555.0,17.56,17.58,17.55,17.57,87555.0
2016-02-01 12:40:00,17.57,17.6,17.57,17.6,81060.0,17.57,17.6,17.57,17.6,81060.0
2016-02-01 12:45:00,17.59,17.63,17.58,17.61,114000.0,17.59,17.63,17.58,17.61,114000.0
2016-02-01 12:50:00,17.61,17.63,17.6,17.62,67500.0,17.61,17.63,17.6,17.62,67500.0
2016-02-01 12:55:00,17.62,17.62,17.57,17.58,86490.0,17.62,17.62,17.57,17.58,86490.0
2016-02-01 13:00:00,17.58,17.63,17.58,17.63,33450.0,17.58,17.63,17.58,17.63,33450.0
2016-02-01 13:05:00,17.62,17.62,17.56,17.56,112575.0,17.62,17.62,17.56,17.56,112575.0
2016-02-01 13:10:00,17.57,17.6,17.57,17.6,49245.0,17.57,17.6,17.57,17.6,49245.0
2016-02-01 13:15:00,17.6,17.62,17.59,17.6,78885.0,17.6,17.62,17.59,17.6,78885.0
2016-02-01 13:20:00,17.6,17.61,17.58,17.59,28500.0,17.6,17.61,17.58,17.59,28500.0
2016-02-01 13:25:00,17.6,17.66,17.6,17.63,83025.0,17.6,17.66,17.6,17.63,83025.0
2016-02-01 13:30:00,17.63,17.63,17.6,17.6,70635.0,17.63,17.63,17.6,17.6,70635.0
2016-02-01 13:35:00,17.61,17.61,17.58,17.58,39750.0,17.61,17.61,17.58,17.58,39750.0
2016-02-01 13:40:00,17.58,17.6,17.57,17.58,87165.0,17.58,17.6,17.57,17.58,87165.0
2016-02-01 13:45:00,17.57,17.62,17.57,17.62,69645.0,17.57,17.62,17.57,17.62,69645.0
2016-02-01 13:50:00,17.62,17.62,17.57,17.58,116265.0,17.62,17.62,17.57,17.58,116265.0
2016-02-01 13:55:00,17.58,17.61,17.58,17.61,75045.0,17.58,17.61,17.58,17.61,75045.0
2016-02-01 14:00:00,17.6,17.63,17.6,17.61,62790.0,17.6,17.63,17.6,17.61,62790.0
2016-02-01 14:05:00,17.6,17.61,17.59,17.6,76500.0,17.6,17.61,17.59,17.6,76500.0
2016-02-01 14:10:00,17.59,17.62,17.58,17.6,90825.0,17.59,17.62,17.58,17.6,90825.0
2016-02-01 14:15:00,17.6,17.64,17.59,17.63,81000.0,17.6,17.64,17.59,17.63,81000.0
2016-02-01 14:20:00,17.63,17.64,17.62,17.64,114930.0,17.63,17.64,17.62,17.64,114930.0
2016-02-01 14:25:00,17.63,17.65,17.62,17.65,96330.0,17.63,17.65,17.62,17.65,96330.0
2016-02-01 14:30:00,17.65,17.67,17.65,17.66,149940.0,17.65,17.67,17.65,17.66,149940.0
2016-02-01 14:35:00,17.67,17.68,17.65,17.67,176145.0,17.67,17.68,17.65,17.67,176145.0
2016-02-01 14:40:00,17.66,17.67,17.65,17.67,66000.0,17.66,17.67,17.65,17.67,66000.0
2016-02-01 14:45:00,17.65,17.68,17.65,17.67,127275.0,17.65,17.68,17.65,17.67,127275.0
2016-02-01 14:50:00,17.68,17.68,17.66,17.66,68625.0,17.68,17.68,17.66,17.66,68625.0
2016-02-01 14:55:00,17.66,17.69,17.66,17.69,140700.0,17.66,17.69,17.66,17.69,140700.0
2016-02-01 15:00:00,17.69,17.69,17.65,17.68,124950.0,17.69,17.69,17.65,17.68,124950.0
2016-02-01 15:05:00,17.68,17.69,17.67,17.68,152505.0,17.68,17.69,17.67,17.68,152505.0
2016-02-01 15:10:00,17.68,17.7,17.68,17.7,131460.0,17.68,17.7,17.68,17.7,131460.0
2016-02-01 15:15:00,17.7,17.75,17.69,17.72,133515.0,17.7,17.75,17.69,17.72,133515.0
2016-02-01 15:20:00,17.73,17.74,17.7,17.74,193995.0,17.73,17.74,17.7,17.74,193995.0
2016-02-01 15:25:00,17.74,17.74,17.71,17.73,138225.0,17.74,17.74,17.71,17.73,138225.0
2016-02-01 15:30:00,17.73,17.74,17.7,17.71,171075.0,17.73,17.74,17.7,17.71,171075.0
2016-02-01 15:35:00,17.71,17.71,17.66,17.67,242205.0,17.71,17.71,17.66,17.67,242205.0
2016-02-01 15:40:00,17.66,17.72,17.66,17.72,247875.0,17.66,17.72,17.66,17.72,247875.0
2016-02-01 15:45:00,17.72,17.73,17.69,17.69,316965.0,17.72,17.73,17.69,17.69,316965.0
2016-02-01 15:50:00,17.69,17.71,17.68,17.7,430185.0,17.69,17.71,17.68,17.7,430185.0
2016-02-01 15:55:00,17.7,17.71,17.68,17.69,820740.0,17.7,17.71,17.68,17.69,820740.0
2016-02-02 09:30:00,17.57,17.75,17.57,17.69,235035.0,17.57,17.75,17.57,17.69,235035.0
2016-02-02 09:35:00,17.68,17.68,17.48,17.5,221685.0,17.68,17.68,17.48,17.5,221685.0
2016-02-02 09:40:00,17.48,17.51,17.46,17.46,122640.0,17.48,17.51,17.46,17.46,122640.0
2016-02-02 09:45:00,17.44,17.45,17.36,17.41,165900.0,17.44,17.45,17.36,17.41,165900.0
2016-02-02 09:50:00,17.41,17.48,17.41,17.44,195000.0,17.41,17.48,17.41,17.44,195000.0
2016-02-02 09:55:00,17.43,17.43,17.38,17.4,110700.0,17.43,17.43,17.38,17.4,110700.0
2016-02-02 10:00:00,17.4,17.44,17.4,17.43,122415.0,17.4,17.44,17.4,17.43,122415.0
2016-02-02 10:05:00,17.43,17.44,17.37,17.37,116340.0,17.43,17.44,17.37,17.37,116340.0
2016-02-02 10:10:00,17.36,17.39,17.34,17.35,158115.0,17.36,17.39,17.34,17.35,158115.0
2016-02-02 10:15:00,17.34,17.34,17.3,17.3,136545.0,17.34,17.34,17.3,17.3,136545.0
2016-02-02 10:20:00,17.29,17.31,17.27,17.29,109500.0,17.29,17.31,17.27,17.29,109500.0
2016-02-02 10:25:00,17.29,17.36,17.26,17.36,135000.0,17.29,17.36,17.26,17.36,135000.0
2016-02-02 10:30:00,17.34,17.34,17.31,17.32,106950.0,17.34,17.34,17.31,17.32,106950.0
2016-02-02 10:35:00,17.31,17.31,17.27,17.28,117000.0,17.31,17.31,17.27,17.28,117000.0
2016-02-02 10:40:00,17.28,17.29,17.24,17.27,117645.0,17.28,17.29,17.24,17.27,117645.0
2016-02-02 10:45:00,17.26,17.28,17.24,17.26,75375.0,17.26,17.28,17.24,17.26,75375.0
2016-02-02 10:50:00,17.26,17.29,17.25,17.25,82440.0,17.26,17.29,17.25,17.25,82440.0
2016-02-02 10:55:00,17.27,17.29,17.26,17.28,119130.0,17.27,17.29,17.26,17.28,119130.0
2016-02-02 11:00:00,17.26,17.26,17.23,17.24,46500.0,17.26,17.26,17.23,17.24,46500.0
2016-02-02 11:05:00,17.25,17.26,17.23,17.26,116625.0,17.25,17.26,17.23,17.26,116625.0
2016-02-02 11:10:00,17.27,17.28,17.24,17.28,84945.0,17.27,17.28,17.24,17.28,84945.0
2016-02-02 11:15:00,17.26,17.28,17.24,17.26,85065.0,17.26,17.28,17.24,17.26,85065.0
2016-02-02 11:20:00,17.24,17.24,17.21,17.21,45000.0,17.24,17.24,17.21,17.21,45000.0
2016-02-02 11:25:00,17.23,17.24,17.21,17.23,91365.0,17.23,17.24,17.21,17.23,91365.0
2016-02-02 11:30:00,17.22,17.24,17.2,17.24,87000.0,17.22,17.24,17.2,17.24,87000.0
2016-02-02 11:35:00,17.24,17.24,17.22,17.23,70170.0,17.24,17.24,17.22,17.23,70170.0
2016-02-02 11:40:00,17.22,17.22,17.19,17.19,135135.0,17.22,17.22,17.19,17.19,135135.0
2016-02-02 11:45:00,17.19,17.2,17.14,17.15,100200.0,17.19,17.2,17.14,17.15,100200.0
2016-02-02 11:50:00,17.13,17.17,17.13,17.17,86475.0,17.13,17.17,17.13,17.17,86475.0
2016-02-02 11:55:00,17.17,17.17,17.13,17.15,40425.0,17.17,17.17,17.13,17.15,40425.0
2016-02-02 12:00:00,17.14,17.15,17.07,17.1,195675.0,17.14,17.15,17.07,17.1,195675.0
2016-02-02 12:05:00,17.1,17.1,17.07,17.08,62700.0,17.1,17.1,17.07,17.08,62700.0
2016-02-02 12:10:00,17.08,17.09,17.04,17.04,159165.0,17.08,17.09,17.04,17.04,159165.0
2016-02-02 12:15:00,17.04,17.05,17.01,17.04,114900.0,17.04,17.05,17.01,17.04,114900.0
2016-02-02 12:20:00,17.04,17.1,17.04,17.1,111585.0,17.04,17.1,17.04,17.1,111585.0
2016-02-02 12:25:00,17.11,17.12,17.09,17.1,89925.0,17.11,17.12,17.09,17.1,89925.0
2016-02-02 12:30:00,17.1,17.1,17.05,17.06,96000.0,17.1,17.1,17.05,17.06,96000.0
2016-02-02 12:35:00,17.06,17.07,17.04,17.07,89730.0,17.06,17.07,17.04,17.07,89730.0
2016-02-02 12:40:00,17.07,17.07,17.05,17.06,73500.0,17.07,17.07,17.05,17.06,73500.0
2016-02-02 12:45:00,17.06,17.11,17.06,17.08,187950.0,17.06,17.11,17.06,17.08,187950.0
2016-02-02 12:50:00,17.08,17.08,17.04,17.05,77340.0,17.08,17.08,17.04,17.05,77340.0
2016-02-02 12:55:00,17.06,17.06,17.03,17.05,92250.0,17.06,17.06,17.03,17.05,92250.0
2016-02-02 13:00:00,17.05,17.05,17.02,17.03,135780.0,17.05,17.05,17.02,17.03,135780.0
2016-02-02 13:05:00,17.03,17.06,17.0,17.01,128955.0,17.03,17.06,17.0,17.01,128955.0
2016-02-02 13:10:00,17.02,17.08,17.01,17.08,136500.0,17.02,17.08,17.01,17.08,136500.0
2016-02-02 13:15:00,17.08,17.08,17.04,17.05,70770.0,17.08,17.08,17.04,17.05,70770.0
2016-02-02 13:20:00,17.04,17.04,17.02,17.02,60300.0,17.04,17.04,17.02,17.02,60300.0
2016-02-02 13:25:00,17.03,17.06,17.03,17.06,117600.0,17.03,17.06,17.03,17.06,117600.0
2016-02-02 13:30:00,17.05,17.05,17.01,17.01,147765.0,17.05,17.05,17.01,17.01,147765.0
2016-02-02 13:35:00,17.01,17.03,17.0,17.02,367860.0,17.01,17.03,17.0,17.02,367860.0
2016-02-02 13:40:00,17.01,17.03,17.01,17.02,406035.0,17.01,17.03,17.01,17.02,406035.0
2016-02-02 13:45:00,17.03,17.04,17.01,17.02,64005.0,17.03,17.04,17.01,17.02,64005.0
2016-02-02 13:50:00,17.01,17.02,17.0,17.02,100680.0,17.01,17.02,17.0,17.02,100680.0
2016-02-02 13:55:00,17.02,17.02,17.0,17.0,66570.0,17.02,17.02,17.0,17.0,66570.0
2016-02-02 14:00:00,17.02,17.03,17.0,17.01,72030.0,17.02,17.03,17.0,17.01,72030.0
2016-02-02 14:05:00,17.01,17.03,17.0,17.01,68805.0,17.01,17.03,17.0,17.01,68805.0
2016-02-02 14:10:00,17.01,17.01,16.98,17.01,63705.0,17.01,17.01,16.98,17.01,63705.0
2016-02-02 14:15:00,17.0,17.06,17.0,17.04,91500.0,17.0,17.06,17.0,17.04,91500.0
2016-02-02 14:20:00,17.03,17.05,17.01,17.03,150030.0,17.03,17.05,17.01,17.03,150030.0
2016-02-02 14:25:00,17.04,17.06,17.02,17.03,336855.0,17.04,17.06,17.02,17.03,336855.0
2016-02-02 14:30:00,17.03,17.09,17.03,17.09,92310.0,17.03,17.09,17.03,17.09,92310.0
2016-02-02 14:35:00,17.09,17.13,17.08,17.13,153390.0,17.09,17.13,17.08,17.13,153390.0
2016-02-02 14:40:00,17.13,17.15,17.13,17.15,39000.0,17.13,17.15,17.13,17.15,39000.0
2016-02-02 14:45:00,17.14,17.19,17.14,17.19,557925.0,17.14,17.19,17.14,17.19,557925.0
2016-02-02 14:50:00,17.2,17.25,17.18,17.22,376095.0,17.2,17.25,17.18,17.22,376095.0
2016-02-02 14:55:00,17.23,17.23,17.2,17.2,72450.0,17.23,17.23,17.2,17.2,72450.0
2016-02-02 15:00:00,17.2,17.21,17.18,17.19,80055.0,17.2,17.21,17.18,17.19,80055.0
2016-02-02 15:05:00,17.19,17.21,17.17,17.17,106575.0,17.19,17.21,17.17,17.17,106575.0
2016-02-02 15:10:00,17.15,17.17,17.13,17.15,81405.0,17.15,17.17,17.13,17.15,81405.0
2016-02-02 15:15:00,17.17,17.21,17.16,17.2,170250.0,17.17,17.21,17.16,17.2,170250.0
2016-02-02 15:20:00,17.2,17.22,17.19,17.21,168495.0,17.2,17.22,17.19,17.21,168495.0
2016-02-02 15:25:00,17.21,17.25,17.2,17.25,135660.0,17.21,17.25,17.2,17.25,135660.0
2016-02-02 15:30:00,17.24,17.29,17.24,17.27,171900.0,17.24,17.29,17.24,17.27,171900.0
2016-02-02 15:35:00,17.26,17.29,17.25,17.26,172065.0,17.26,17.29,17.25,17.26,172065.0
2016-02-02 15:40:00,17.27,17.33,17.26,17.32,356430.0,17.27,17.33,17.26,17.32,356430.0
2016-02-02 15:45:00,17.3,17.3,17.26,17.28,173160.0,17.3,17.3,17.26,17.28,173160.0
2016-02-02 15:50:00,17.28,17.29,17.26,17.29,424485.0,17.28,17.29,17.26,17.29,424485.0
2016-02-02 15:55:00,17.29,17.31,17.28,17.3,901800.0,17.29,17.31,17.28,17.3,901800.0
2016-02-03 09:30:00,17.42,17.43,17.21,17.22,177525.0,17.42,17.43,17.21,17.22,177525.0
2016-02-03 09:35:00,17.24,17.31,17.19,17.3,67200.0,17.24,17.31,17.19,17.3,67200.0
2016-02-03 09:40:00,17.3,17.3,17.13,17.16,82050.0,17.3,17.3,17.13,17.16,82050.0
2016-02-03 09:45:00,17.16,17.25,17.14,17.25,157185.0,17.16,17.25,17.14,17.25,157185.0
2016-02-03 09:50:00,17.25,17.27,17.2,17.2,100170.0,17.25,17.27,17.2,17.2,100170.0
2016-02-03 09:55:00,17.21,17.26,17.19,17.23,58425.0,17.21,17.26,17.19,17.23,58425.0
2016-02-03 10:00:00,17.2,17.2,17.11,17.11,53970.0,17.2,17.2,17.11,17.11,53970.0
2016-02-03 10:05:00,17.11,17.13,16.99,16.99,231330.0,17.11,17.13,16.99,16.99,231330.0
2016-02-03 10:10:00,16.99,17.04,16.97,17.0,144015.0,16.99,17.04,16.97,17.0,144015.0
2016-02-03 10:15:00,17.02,17.06,17.01,17.04,57750.0,17.02,17.06,17.01,17.04,57750.0
2016-02-03 10:20:00,17.06,17.07,17.03,17.03,112065.0,17.06,17.07,17.03,17.03,112065.0
2016-02-03 10:25:00,17.04,17.05,16.99,17.02,130335.0,17.04,17.05,16.99,17.02,130335.0
2016-02-03 10:30:00,17.0,17.03,16.97,17.03,131280.0,17.0,17.03,16.97,17.03,131280.0
2016-02-03 10:35:00,16.99,17.03,16.96,17.03,80025.0,16.99,17.03,16.96,17.03,80025.0
2016-02-03 10:40:00,17.04,17.04,16.95,17.0,266715.0,17.04,17.04,16.95,17.0,266715.0
2016-02-03 10:45:00,17.01,17.04,16.98,17.0,219540.0,17.01,17.04,16.98,17.0,219540.0
2016-02-03 10:50:00,16.99,17.03,16.99,17.02,70305.0,16.99,17.03,16.99,17.02,70305.0
2016-02-03 10:55:00,17.04,17.07,17.0,17.05,221745.0,17.04,17.07,17.0,17.05,221745.0
2016-02-03 11:00:00,17.06,17.06,17.03,17.03,177000.0,17.06,17.06,17.03,17.03,177000.0
2016-02-03 11:05:00,17.04,17.04,16.96,16.98,104970.0,17.04,17.04,16.96,16.98,104970.0
2016-02-03 11:10:00,16.99,17.01,16.92,16.97,126900.0,16.99,17.01,16.92,16.97,126900.0
2016-02-03 11:15:00,16.95,17.01,16.94,17.0,55185.0,16.95,17.01,16.94,17.0,55185.0
2016-02-03 11:20:00,16.98,17.03,16.97,16.98,54360.0,16.98,17.03,16.97,16.98,54360.0
2016-02-03 11:25:00,16.99,17.01,16.95,16.96,60015.0,16.99,17.01,16.95,16.96,60015.0
2016-02-03 11:30:00,16.97,16.98,16.92,16.92,118140.0,16.97,16.98,16.92,16.92,118140.0
2016-02-03 11:35:00,16.92,17.0,16.9,16.99,60510.0,16.92,17.0,16.9,16.99,60510.0
2016-02-03 11:40:00,17.02,17.03,16.98,16.98,107565.0,17.02,17.03,16.98,16.98,107565.0
2016-02-03 11:45:00,17.0,17.01,16.97,16.97,37275.0,17.0,17.01,16.97,16.97,37275.0
2016-02-03 11:50:00,16.99,16.99,16.93,16.93,50850.0,16.99,16.99,16.93,16.93,50850.0
2016-02-03 11:55:00,16.92,16.93,16.89,16.89,42030.0,16.92,16.93,16.89,16.89,42030.0
2016-02-03 12:00:00,16.92,16.96,16.91,16.94,52500.0,16.92,16.96,16.91,16.94,52500.0
2016-02-03 12:05:00,16.95,16.96,16.92,16.94,49500.0,16.95,16.96,16.92,16.94,49500.0
2016-02-03 12:10:00,16.92,16.93,16.88,16.9,42120.0,16.92,16.93,16.88,16.9,42120.0
2016-02-03 12:15:00,16.9,16.92,16.88,16.88,85500.0,16.9,16.92,16.88,16.88,85500.0
2016-02-03 12:20:00,16.89,16.94,16.89,16.91,42000.0,16.89,16.94,16.89,16.91,42000.0
2016-02-03 12:25:00,16.9,16.91,16.86,16.88,63060.0,16.9,16.91,16.86,16.88,63060.0
2016-02-03 12:30:00,16.86,16.87,16.8,16.81,103785.0,16.86,16.87,16.8,16.81,103785.0
2016-02-03 12:35:00,16.82,16.85,16.82,16.83,33000.0,16.82,16.85,16.82,16.83,33000.0
2016-02-03 12:40:00,16.85,16.85,16.81,16.81,96390.0,16.85,16.85,16.81,16.81,96390.0
2016-02-03 12:45:00,16.83,16.87,16.82,16.86,84060.0,16.83,16.87,16.82,16.86,84060.0
2016-02-03 12:50:00,16.86,16.86,16.82,16.86,117000.0,16.86,16.86,16.82,16.86,117000.0
2016-02-03 12:55:00,16.86,16.88,16.85,16.86,53145.0,16.86,16.88,16.85,16.86,53145.0
2016-02-03 13:00:00,16.87,16.91,16.87,16.87,86265.0,16.87,16.91,16.87,16.87,86265.0
2016-02-03 13:05:00,16.87,16.89,16.84,16.84,82815.0,16.87,16.89,16.84,16.84,82815.0
2016-02-03 13:10:00,16.84,16.86,16.84,16.84,80580.0,16.84,16.86,16.84,16.84,80580.0
2016-02-03 13:15:00,16.85,16.87,16.84,16.85,83070.0,16.85,16.87,16.84,16.85,83070.0
2016-02-03 13:20:00,16.85,16.85,16.81,16.84,58575.0,16.85,16.85,16.81,16.84,58575.0
2016-02-03 13:25:00,16.84,16.85,16.83,16.83,67500.0,16.84,16.85,16.83,16.83,67500.0
2016-02-03 13:30:00,16.84,16.84,16.81,16.81,102000.0,16.84,16.84,16.81,16.81,102000.0
2016-02-03 13:35:00,16.82,16.83,16.81,16.81,198900.0,16.82,16.83,16.81,16.81,198900.0
2016-02-03 13:40:00,16.82,16.82,16.8,16.8,141000.0,16.82,16.82,16.8,16.8,141000.0
2016-02-03 13:45:00,16.81,16.81,16.77,16.78,175785.0,16.81,16.81,16.77,16.78,175785.0
2016-02-03 13:50:00,16.77,16.79,16.76,16.78,82500.0,16.77,16.79,16.76,16.78,82500.0
2016-02-03 13:55:00,16.77,16.78,16.73,16.73,62295.0,16.77,16.78,16.73,16.73,62295.0
2016-02-03 14:00:00,16.73,16.78,16.73,16.73,156675.0,16.73,16.78,16.73,16.73,156675.0
2016-02-03 14:05:00,16.73,16.78,16.73,16.76,153000.0,16.73,16.78,16.73,16.76,153000.0
2016-02-03 14:10:00,16.78,16.8,16.75,16.78,84630.0,16.78,16.8,16.75,16.78,84630.0
2016-02-03 14:15:00,16.77,16.77,16.7,16.7,98520.0,16.77,16.77,16.7,16.7,98520.0
2016-02-03 14:20:00,16.7,16.87,16.7,16.85,206850.0,16.7,16.87,16.7,16.85,206850.0
2016-02-03 14:25:00,16.85,16.93,16.85,16.91,219225.0,16.85,16.93,16.85,16.91,219225.0
2016-02-03 14:30:00,16.93,16.93,16.88,16.89,112245.0,16.93,16.93,16.88,16.89,112245.0
2016-02-03 14:35:00,16.89,16.9,16.84,16.85,114075.0,16.89,16.9,16.84,16.85,114075.0
2016-02-03 14:40:00,16.85,16.92,16.84,16.92,159915.0,16.85,16.92,16.84,16.92,159915.0
2016-02-03 14:45:00,16.94,16.97,16.91,16.92,214755.0,16.94,16.97,16.91,16.92,214755.0
2016-02-03 14:50:00,16.91,16.91,16.85,16.9,141000.0,16.91,16.91,16.85,16.9,141000.0
2016-02-03 14:55:00,16.89,16.93,16.89,16.91,167070.0,16.89,16.93,16.89,16.91,167070.0
2016-02-03 15:00:00,16.93,16.95,16.88,16.88,82680.0,16.93,16.95,16.88,16.88,82680.0
2016-02-03 15:05:00,16.89,16.93,16.88,16.92,55500.0,16.89,16.93,16.88,16.92,55500.0
2016-02-03 15:10:00,16.91,16.93,16.88,16.9,75180.0,16.91,16.93,16.88,16.9,75180.0
2016-02-03 15:15:00,16.9,16.9,16.87,16.88,199935.0,16.9,16.9,16.87,16.88,199935.0
2016-02-03 15:20:00,16.89,16.89,16.83,16.87,90750.0,16.89,16.89,16.83,16.87,90750.0
2016-02-03 15:25:00,16.88,16.88,16.82,16.84,120000.0,16.88,16.88,16.82,16.84,120000.0
2016-02-03 15:30:00,16.84,16.9,16.84,16.87,145665.0,16.84,16.9,16.84,16.87,145665.0
2016-02-03 15:35:00,16.89,16.9,16.81,16.85,222210.0,16.89,16.9,16.81,16.85,222210.0
2016-02-03 15:40:00,16.85,16.88,16.82,16.87,176475.0,16.85,16.88,16.82,16.87,176475.0
2016-02-03 15:45:00,16.87,16.89,16.84,16.86,178275.0,16.87,16.89,16.84,16.86,178275.0
2016-02-03 15:50:00,16.87,16.91,16.87,16.89,183345.0,16.87,16.91,16.87,16.89,183345.0
2016-02-03 15:55:00,16.89,16.91,16.86,16.9,484080.0,16.89,16.91,16.86,16.9,484080.0
2016-02-04 09:30:00,16.88,16.91,16.8,16.8,189810.0,16.88,16.91,16.8,16.8,189810.0
2016-02-04 09:35:00,16.81,16.82,16.55,16.57,135030.0,16.81,16.82,16.55,16.57,135030.0
2016-02-04 09:40:00,16.56,16.71,16.56,16.58,198540.0,16.56,16.71,16.56,16.58,198540.0
2016-02-04 09:45:00,16.59,16.59,16.49,16.54,220875.0,16.59,16.59,16.49,16.54,220875.0
2016-02-04 09:50:00,16.54,16.62,16.53,16.61,257100.0,16.54,16.62,16.53,16.61,257100.0
2016-02-04 09:55:00,16.62,16.67,16.61,16.65,364500.0,16.62,16.67,16.61,16.65,364500.0
2016-02-04 10:00:00,16.64,16.65,16.53,16.58,320055.0,16.64,16.65,16.53,16.58,320055.0
2016-02-04 10:05:00,16.57,16.63,16.57,16.63,82500.0,16.57,16.63,16.57,16.63,82500.0
2016-02-04 10:10:00,16.64,16.69,16.6,16.68,661845.0,16.64,16.69,16.6,16.68,661845.0
2016-02-04 10:15:00,16.68,16.68,16.64,16.65,196215.0,16.68,16.68,16.64,16.65,196215.0
2016-02-04 10:20:00,16.65,16.65,16.6,16.62,148260.0,16.65,16.65,16.6,16.62,148260.0
2016-02-04 10:25:00,16.62,16.64,16.6,16.64,67440.0,16.62,16.64,16.6,16.64,67440.0
2016-02-04 10:30:00,16.63,16.66,16.62,16.66,57120.0,16.63,16.66,16.62,16.66,57120.0
2016-02-04 10:35:00,16.66,16.7,16.65,16.66,70980.0,16.66,16.7,16.65,16.66,70980.0
2016-02-04 10:40:00,16.65,16.65,16.63,16.64,39000.0,16.65,16.65,16.63,16.64,39000.0
2016-02-04 10:45:00,16.64,16.65,16.61,16.65,134130.0,16.64,16.65,16.61,16.65,134130.0
2016-02-04 10:50:00,16.65,16.65,16.6,16.63,268035.0,16.65,16.65,16.6,16.63,268035.0
2016-02-04 10:55:00,16.64,16.68,16.62,16.64,154650.0,16.64,16.68,16.62,16.64,154650.0
2016-02-04 11:00:00,16.64,16.66,16.64,16.64,25500.0,16.64,16.66,16.64,16.64,25500.0
2016-02-04 11:05:00,16.65,16.65,16.62,16.63,89565.0,16.65,16.65,16.62,16.63,89565.0
2016-02-04 11:10:00,16.63,16.65,16.61,16.61,91500.0,16.63,16.65,16.61,16.61,91500.0
2016-02-04 11:15:00,16.62,16.64,16.6,16.61,204825.0,16.62,16.64,16.6,16.61,204825.0
2016-02-04 11:20:00,16.62,16.65,16.61,16.62,223365.0,16.62,16.65,16.61,16.62,223365.0
2016-02-04 11:25:00,16.61,16.61,16.59,16.6,34500.0,16.61,16.61,16.59,16.6,34500.0
2016-02-04 11:30:00,16.59,16.6,16.55,16.59,113325.0,16.59,16.6,16.55,16.59,113325.0
2016-02-04 11:35:00,16.6,16.62,16.58,16.59,111615.0,16.6,16.62,16.58,16.59,111615.0
2016-02-04 11:40:00,16.6,16.6,16.56,16.56,134070.0,16.6,16.6,16.56,16.56,134070.0
2016-02-04 11:45:00,16.56,16.59,16.53,16.56,172110.0,16.56,16.59,16.53,16.56,172110.0
2016-02-04 11:50:00,16.56,16.59,16.53,16.56,269370.0,16.56,16.59,16.53,16.56,269370.0
2016-02-04 11:55:00,16.57,16.57,16.47,16.48,119115.0,16.57,16.57,16.47,16.48,119115.0
2016-02-04 12:00:00,16.48,16.54,16.47,16.52,91995.0,16.48,16.54,16.47,16.52,91995.0
2016-02-04 12:05:00,16.52,16.57,16.5,16.56,112260.0,16.52,16.57,16.5,16.56,112260.0
2016-02-04 12:10:00,16.57,16.61,16.57,16.59,85500.0,16.57,16.61,16.57,16.59,85500.0
2016-02-04 12:15:00,16.6,16.6,16.57,16.6,39090.0,16.6,16.6,16.57,16.6,39090.0
2016-02-04 12:20:00,16.59,16.6,16.58,16.59,28500.0,16.59,16.6,16.58,16.59,28500.0
2016-02-04 12:25:00,16.59,16.61,16.56,16.58,69390.0,16.59,16.61,16.56,16.58,69390.0
2016-02-04 12:30:00,16.58,16.58,16.53,16.53,64920.0,16.58,16.58,16.53,16.53,64920.0
2016-02-04 12:35:00,16.53,16.6,16.53,16.57,54015.0,16.53,16.6,16.53,16.57,54015.0
2016-02-04 12:40:00,16.58,16.62,16.58,16.59,27285.0,16.58,16.62,16.58,16.59,27285.0
2016-02-04 12:45:00,16.59,16.59,16.54,16.55,65250.0,16.59,16.59,16.54,16.55,65250.0
2016-02-04 12:50:00,16.57,16.58,16.56,16.57,36000.0,16.57,16.58,16.56,16.57,36000.0
2016-02-04 12:55:00,16.59,16.61,16.57,16.61,62400.0,16.59,16.61,16.57,16.61,62400.0
2016-02-04 13:00:00,16.61,16.62,16.58,16.59,103800.0,16.61,16.62,16.58,16.59,103800.0
2016-02-04 13:05:00,16.61,16.62,16.59,16.62,55500.0,16.61,16.62,16.59,16.62,55500.0
2016-02-04 13:10:00,16.61,16.66,16.61,16.61,96390.0,16.61,16.66,16.61,16.61,96390.0
2016-02-04 13:15:00,16.62,16.66,16.61,16.63,95430.0,16.62,16.66,16.61,16.63,95430.0
2016-02-04 13:20:00,16.63,16.64,16.62,16.63,27960.0,16.63,16.64,16.62,16.63,27960.0
2016-02-04 13:25:00,16.62,16.66,16.62,16.66,48000.0,16.62,16.66,16.62,16.66,48000.0
2016-02-04 13:30:00,16.66,16.68,16.63,16.64,76050.0,16.66,16.68,16.63,16.64,76050.0
2016-02-04 13:35:00,16.64,16.65,16.61,16.61,63375.0,16.64,16.65,16.61,16.61,63375.0
2016-02-04 13:40:00,16.62,16.62,16.59,16.6,92790.0,16.62,16.62,16.59,16.6,92790.0
2016-02-04 13:45:00,16.6,16.6,16.55,16.56,52500.0,16.6,16.6,16.55,16.56,52500.0
2016-02-04 13:50:00,16.55,16.57,16.55,16.55,116490.0,16.55,16.57,16.55,16.55,116490.0
2016-02-04 13:55:00,16.57,16.59,16.55,16.55,63000.0,16.57,16.59,16.55,16.55,63000.0
2016-02-04 14:00:00,16.54,16.55,16.54,16.54,89520.0,16.54,16.55,16.54,16.54,89520.0
2016-02-04 14:05:00,16.54,16.57,16.52,16.52,101430.0,16.54,16.57,16.52,16.52,101430.0
2016-02-04 14:10:00,16.52,16.62,16.52,16.6,64245.0,16.52,16.62,16.52,16.6,64245.0
2016-02-04 14:15:00,16.6,16.61,16.58,16.59,78240.0,16.6,16.61,16.58,16.59,78240.0
2016-02-04 14:20:00,16.58,16.6,16.56,16.57,87480.0,16.58,16.6,16.56,16.57,87480.0
2016-02-04 14:25:00,16.57,16.59,16.55,16.56,208995.0,16.57,16.59,16.55,16.56,208995.0
2016-02-04 14:30:00,16.57,16.62,16.57,16.59,84765.0,16.57,16.62,16.57,16.59,84765.0
2016-02-04 14:35:00,16.59,16.59,16.56,16.56,92070.0,16.59,16.59,16.56,16.56,92070.0
2016-02-04 14:40:00,16.56,16.6,16.55,16.59,270975.0,16.56,16.6,16.55,16.59,270975.0
2016-02-04 14:45:00,16.59,16.59,16.57,16.59,66000.0,16.59,16.59,16.57,16.59,66000.0
2016-02-04 14:50:00,16.58,16.59,16.55,16.56,82200.0,16.58,16.59,16.55,16.56,82200.0
2016-02-04 14:55:00,16.56,16.65,16.56,16.64,163530.0,16.56,16.65,16.56,16.64,163530.0
2016-02-04 15:00:00,16.65,16.67,16.62,16.62,105510.0,16.65,16.67,16.62,16.62,105510.0
2016-02-04 15:05:00,16.62,16.62,16.6,16.62,138810.0,16.62,16.62,16.6,16.62,138810.0
2016-02-04 15:10:00,16.6,16.66,16.6,16.65,73500.0,16.6,16.66,16.6,16.65,73500.0
2016-02-04 15:15:00,16.66,16.7,16.63,16.63,352740.0,16.66,16.7,16.63,16.63,352740.0
2016-02-04 15:20:00,16.64,16.67,16.63,16.66,114900.0,16.64,16.67,16.63,16.66,114900.0
2016-02-04 15:25:00,16.66,16.66,16.61,16.61,217380.0,16.66,16.66,16.61,16.61,217380.0
2016-02-04 15:30:00,16.62,16.66,16.61,16.64,198270.0,16.62,16.66,16.61,16.64,198270.0
2016-02-04 15:35:00,16.63,16.69,16.62,16.69,241215.0,16.63,16.69,16.62,16.69,241215.0
2016-02-04 15:40:00,16.69,16.72,16.68,16.71,133140.0,16.69,16.72,16.68,16.71,133140.0
2016-02-04 15:45:00,16.7,16.72,16.69,16.71,290655.0,16.7,16.72,16.69,16.71,290655.0
2016-02-04 15:50:00,16.71,16.73,16.7,16.73,327405.0,16.71,16.73,16.7,16.73,327405.0
2016-02-04 15:55:00,16.73,16.74,16.72,16.72,771270.0,16.73,16.74,16.72,16.72,771270.0
2016-02-05 09:30:00,16.73,16.76,16.73,16.76,145320.0,16.73,16.76,16.73,16.76,145320.0
2016-02-05 09:35:00,16.73,16.73,16.66,16.72,169050.0,16.73,16.73,16.66,16.72,169050.0
2016-02-05 09:40:00,16.76,16.76,16.68,16.72,106905.0,16.76,16.76,16.68,16.72,106905.0
2016-02-05 09:45:00,16.72,16.74,16.63,16.66,180570.0,16.72,16.74,16.63,16.66,180570.0
2016-02-05 09:50:00,16.65,16.66,16.58,16.61,131430.0,16.65,16.66,16.58,16.61,131430.0
2016-02-05 09:55:00,16.59,16.62,16.56,16.56,110205.0,16.59,16.62,16.56,16.56,110205.0
2016-02-05 10:00:00,16.55,16.63,16.55,16.61,135780.0,16.55,16.63,16.55,16.61,135780.0
2016-02-05 10:05:00,16.6,16.61,16.56,16.58,127500.0,16.6,16.61,16.56,16.58,127500.0
2016-02-05 10:10:00,16.59,16.66,16.58,16.59,142425.0,16.59,16.66,16.58,16.59,142425.0
2016-02-05 10:15:00,16.58,16.65,16.57,16.62,159000.0,16.58,16.65,16.57,16.62,159000.0
2016-02-05 10:20:00,16.62,16.63,16.56,16.57,186345.0,16.62,16.63,16.56,16.57,186345.0
2016-02-05 10:25:00,16.56,16.57,16.47,16.51,274275.0,16.56,16.57,16.47,16.51,274275.0
2016-02-05 10:30:00,16.5,16.51,16.47,16.47,105945.0,16.5,16.51,16.47,16.47,105945.0
2016-02-05 10:35:00,16.49,16.52,16.49,16.51,105150.0,16.49,16.52,16.49,16.51,105150.0
2016-02-05 10:40:00,16.51,16.52,16.48,16.5,215175.0,16.51,16.52,16.48,16.5,215175.0
2016-02-05 10:45:00,16.5,16.51,16.48,16.51,92625.0,16.5,16.51,16.48,16.51,92625.0
2016-02-05 10:50:00,16.5,16.51,16.45,16.47,343950.0,16.5,16.51,16.45,16.47,343950.0
2016-02-05 10:55:00,16.47,16.47,16.41,16.42,47295.0,16.47,16.47,16.41,16.42,47295.0
2016-02-05 11:00:00,16.42,16.44,16.37,16.38,118800.0,16.42,16.44,16.37,16.38,118800.0
2016-02-05 11:05:00,16.37,16.4,16.36,16.39,217470.0,16.37,16.4,16.36,16.39,217470.0
2016-02-05 11:10:00,16.36,16.38,16.3,16.32,263490.0,16.36,16.38,16.3,16.32,263490.0
2016-02-05 11:15:00,16.3,16.32,16.25,16.25,291855.0,16.3,16.32,16.25,16.25,291855.0
2016-02-05 11:20:00,16.26,16.27,16.22,16.24,115095.0,16.26,16.27,16.22,16.24,115095.0
2016-02-05 11:25:00,16.24,16.29,16.21,16.29,198060.0,16.24,16.29,16.21,16.29,198060.0
2016-02-05 11:30:00,16.28,16.33,16.28,16.3,173250.0,16.28,16.33,16.28,16.3,173250.0
2016-02-05 11:35:00,16.32,16.36,16.31,16.35,111855.0,16.32,16.36,16.31,16.35,111855.0
2016-02-05 11:40:00,16.36,16.38,16.32,16.32,90000.0,16.36,16.38,16.32,16.32,90000.0
2016-02-05 11:45:00,16.32,16.36,16.28,16.33,145440.0,16.32,16.36,16.28,16.33,145440.0
2016-02-05 11:50:00,16.36,16.45,16.35,16.45,266025.0,16.36,16.45,16.35,16.45,266025.0
2016-02-05 11:55:00,16.44,16.44,16.38,16.42,138930.0,16.44,16.44,16.38,16.42,138930.0
2016-02-05 12:00:00,16.43,16.46,16.42,16.43,133125.0,16.43,16.46,16.42,16.43,133125.0
2016-02-05 12:05:00,16.44,16.44,16.38,16.4,89895.0,16.44,16.44,16.38,16.4,89895.0
2016-02-05 12:10:00,16.42,16.44,16.4,16.43,66195.0,16.42,16.44,16.4,16.43,66195.0
2016-02-05 12:15:00,16.43,16.48,16.42,16.46,209430.0,16.43,16.48,16.42,16.46,209430.0
2016-02-05 12:20:00,16.47,16.55,16.47,16.53,259185.0,16.47,16.55,16.47,16.53,259185.0
2016-02-05 12:25:00,16.53,16.53,16.47,16.48,76125.0,16.53,16.53,16.47,16.48,76125.0
2016-02-05 12:30:00,16.49,16.52,16.49,16.5,63570.0,16.49,16.52,16.49,16.5,63570.0
2016-02-05 12:35:00,16.51,16.58,16.5,16.57,111210.0,16.51,16.58,16.5,16.57,111210.0
2016-02-05 12:40:00,16.57,16.57,16.48,16.48,184500.0,16.57,16.57,16.48,16.48,184500.0
2016-02-05 12:45:00,16.48,16.49,16.44,16.45,104925.0,16.48,16.49,16.44,16.45,104925.0
2016-02-05 12:50:00,16.44,16.48,16.42,16.42,248835.0,16.44,16.48,16.42,16.42,248835.0
2016-02-05 12:55:00,16.42,16.43,16.38,16.42,139320.0,16.42,16.43,16.38,16.42,139320.0
2016-02-05 13:00:00,16.42,16.45,16.41,16.42,63405.0,16.42,16.45,16.41,16.42,63405.0
2016-02-05 13:05:00,16.41,16.45,16.39,16.45,33000.0,16.41,16.45,16.39,16.45,33000.0
2016-02-05 13:10:00,16.45,16.45,16.42,16.42,122250.0,16.45,16.45,16.42,16.42,122250.0
2016-02-05 13:15:00,16.41,16.44,16.4,16.42,139470.0,16.41,16.44,16.4,16.42,139470.0
2016-02-05 13:20:00,16.41,16.42,16.37,16.39,171270.0,16.41,16.42,16.37,16.39,171270.0
2016-02-05 13:25:00,16.39,16.43,16.39,16.42,293640.0,16.39,16.43,16.39,16.42,293640.0
2016-02-05 13:30:00,16.41,16.42,16.4,16.4,21000.0,16.41,16.42,16.4,16.4,21000.0
2016-02-05 13:35:00,16.4,16.41,16.38,16.38,97065.0,16.4,16.41,16.38,16.38,97065.0
2016-02-05 13:40:00,16.39,16.39,16.35,16.35,51930.0,16.39,16.39,16.35,16.35,51930.0
2016-02-05 13:45:00,16.36,16.38,16.35,16.36,85305.0,16.36,16.38,16.35,16.36,85305.0
2016-02-05 13:50:00,16.36,16.36,16.31,16.33,163665.0,16.36,16.36,16.31,16.33,163665.0
2016-02-05 13:55:00,16.33,16.35,16.31,16.33,153720.0,16.33,16.35,16.31,16.33,153720.0
2016-02-05 14:00:00,16.33,16.34,16.28,16.31,111210.0,16.33,16.34,16.28,16.31,111210.0
2016-02-05 14:05:00,16.33,16.33,16.28,16.31,180525.0,16.33,16.33,16.28,16.31,180525.0
2016-02-05 14:10:00,16.3,16.31,16.25,16.25,233115.0,16.3,16.31,16.25,16.25,233115.0
2016-02-05 14:15:00,16.25,16.26,16.22,16.26,162015.0,16.25,16.26,16.22,16.26,162015.0
2016-02-05 14:20:00,16.26,16.31,16.26,16.3,110970.0,16.26,16.31,16.26,16.3,110970.0
2016-02-05 14:25:00,16.3,16.31,16.27,16.3,110385.0,16.3,16.31,16.27,16.3,110385.0
2016-02-05 14:30:00,16.3,16.34,16.28,16.34,123075.0,16.3,16.34,16.28,16.34,123075.0
2016-02-05 14:35:00,16.33,16.37,16.33,16.34,100455.0,16.33,16.37,16.33,16.34,100455.0
2016-02-05 14:40:00,16.34,16.35,16.3,16.3,117720.0,16.34,16.35,16.3,16.3,117720.0
2016-02-05 14:45:00,16.3,16.33,16.29,16.32,388650.0,16.3,16.33,16.29,16.32,388650.0
2016-02-05 14:50:00,16.31,16.32,16.29,16.31,243795.0,16.31,16.32,16.29,16.31,243795.0
2016-02-05 14:55:00,16.31,16.32,16.28,16.28,456840.0,16.31,16.32,16.28,16.28,456840.0
2016-02-05 15:00:00,16.28,16.29,16.24,16.24,153435.0,16.28,16.29,16.24,16.24,153435.0
2016-02-05 15:05:00,16.25,16.25,16.21,16.21,283095.0,16.25,16.25,16.21,16.21,283095.0
2016-02-05 15:10:00,16.21,16.22,16.15,16.16,343350.0,16.21,16.22,16.15,16.16,343350.0
2016-02-05 15:15:00,16.15,16.16,16.12,16.14,540300.0,16.15,16.16,16.12,16.14,540300.0
2016-02-05 15:20:00,16.14,16.16,16.11,16.16,687120.0,16.14,16.16,16.11,16.16,687120.0
2016-02-05 15:25:00,16.14,16.14,16.11,16.12,250575.0,16.14,16.14,16.11,16.12,250575.0
2016-02-05 15:30:00,16.12,16.14,16.09,16.12,556560.0,16.12,16.14,16.09,16.12,556560.0
2016-02-05 15:35:00,16.13,16.14,16.08,16.08,379035.0,16.13,16.14,16.08,16.08,379035.0
2016-02-05 15:40:00,16.09,16.15,16.07,16.13,748665.0,16.09,16.15,16.07,16.13,748665.0
2016-02-05 15:45:00,16.14,16.16,16.13,16.13,324150.0,16.14,16.16,16.13,16.13,324150.0
2016-02-05 15:50:00,16.12,16.15,16.1,16.12,519210.0,16.12,16.15,16.1,16.12,519210.0
2016-02-05 15:55:00,16.12,16.15,16.11,16.13,818070.0,16.12,16.15,16.11,16.13,818070.0
2016-02-08 09:30:00,15.93,15.96,15.67,15.67,596505.0,15.93,15.96,15.67,15.67,596505.0
2016-02-08 09:35:00,15.67,15.75,15.63,15.63,625185.0,15.67,15.75,15.63,15.63,625185.0
2016-02-08 09:40:00,15.66,15.78,15.63,15.75,698535.0,15.66,15.78,15.63,15.75,698535.0
2016-02-08 09:45:00,15.77,15.79,15.61,15.69,477615.0,15.77,15.79,15.61,15.69,477615.0
2016-02-08 09:50:00,15.67,15.7,15.61,15.61,288555.0,15.67,15.7,15.61,15.61,288555.0
2016-02-08 09:55:00,15.6,15.62,15.5,15.5,555360.0,15.6,15.62,15.5,15.5,555360.0
2016-02-08 10:00:00,15.5,15.51,15.47,15.48,367230.0,15.5,15.51,15.47,15.48,367230.0
2016-02-08 10:05:00,15.48,15.51,15.45,15.46,630045.0,15.48,15.51,15.45,15.46,630045.0
2016-02-08 10:10:00,15.45,15.51,15.43,15.47,404970.0,15.45,15.51,15.43,15.47,404970.0
2016-02-08 10:15:00,15.45,15.47,15.34,15.37,248730.0,15.45,15.47,15.34,15.37,248730.0
2016-02-08 10:20:00,15.36,15.38,15.33,15.35,394080.0,15.36,15.38,15.33,15.35,394080.0
2016-02-08 10:25:00,15.39,15.44,15.35,15.42,326700.0,15.39,15.44,15.35,15.42,326700.0
2016-02-08 10:30:00,15.41,15.52,15.4,15.52,273000.0,15.41,15.52,15.4,15.52,273000.0
2016-02-08 10:35:00,15.5,15.5,15.44,15.47,211815.0,15.5,15.5,15.44,15.47,211815.0
2016-02-08 10:40:00,15.47,15.47,15.37,15.42,318495.0,15.47,15.47,15.37,15.42,318495.0
2016-02-08 10:45:00,15.41,15.43,15.37,15.4,232215.0,15.41,15.43,15.37,15.4,232215.0
2016-02-08 10:50:00,15.4,15.41,15.37,15.37,185505.0,15.4,15.41,15.37,15.37,185505.0
2016-02-08 10:55:00,15.39,15.39,15.3,15.31,202050.0,15.39,15.39,15.3,15.31,202050.0
2016-02-08 11:00:00,15.31,15.32,15.22,15.25,199905.0,15.31,15.32,15.22,15.25,199905.0
2016-02-08 11:05:00,15.24,15.25,15.2,15.23,269595.0,15.24,15.25,15.2,15.23,269595.0
2016-02-08 11:10:00,15.23,15.24,15.17,15.2,275580.0,15.23,15.24,15.17,15.2,275580.0
2016-02-08 11:15:00,15.19,15.22,15.18,15.18,286140.0,15.19,15.22,15.18,15.18,286140.0
2016-02-08 11:20:00,15.18,15.22,15.15,15.2,735090.0,15.18,15.22,15.15,15.2,735090.0
2016-02-08 11:25:00,15.22,15.26,15.2,15.22,325110.0,15.22,15.26,15.2,15.22,325110.0
2016-02-08 11:30:00,15.22,15.24,15.17,15.22,311340.0,15.22,15.24,15.17,15.22,311340.0
2016-02-08 11:35:00,15.22,15.23,15.13,15.15,284355.0,15.22,15.23,15.13,15.15,284355.0
2016-02-08 11:40:00,15.14,15.21,15.13,15.18,245040.0,15.14,15.21,15.13,15.18,245040.0
2016-02-08 11:45:00,15.16,15.17,15.13,15.16,115125.0,15.16,15.17,15.13,15.16,115125.0
2016-02-08 11:50:00,15.15,15.17,15.11,15.12,269595.0,15.15,15.17,15.11,15.12,269595.0
2016-02-08 11:55:00,15.1,15.25,15.1,15.25,275280.0,15.1,15.25,15.1,15.25,275280.0
2016-02-08 12:00:00,15.27,15.31,15.24,15.24,61545.0,15.27,15.31,15.24,15.24,61545.0
2016-02-08 12:05:00,15.24,15.28,15.24,15.28,53700.0,15.24,15.28,15.24,15.28,53700.0
2016-02-08 12:10:00,15.28,15.33,15.26,15.33,162315.0,15.28,15.33,15.26,15.33,162315.0
2016-02-08 12:15:00,15.33,15.36,15.32,15.35,53010.0,15.33,15.36,15.32,15.35,53010.0
2016-02-08 12:20:00,15.36,15.36,15.28,15.28,670140.0,15.36,15.36,15.28,15.28,670140.0
2016-02-08 12:25:00,15.29,15.41,15.27,15.41,764745.0,15.29,15.41,15.27,15.41,764745.0
2016-02-08 12:30:00,15.4,15.41,15.37,15.37,110085.0,15.4,15.41,15.37,15.37,110085.0
2016-02-08 12:35:00,15.38,15.42,15.38,15.42,351930.0,15.38,15.42,15.38,15.42,351930.0
2016-02-08 12:40:00,15.38,15.4,15.36,15.36,222675.0,15.38,15.4,15.36,15.36,222675.0
2016-02-08 12:45:00,15.36,15.36,15.29,15.31,223350.0,15.36,15.36,15.29,15.31,223350.0
2016-02-08 12:50:00,15.31,15.31,15.25,15.3,806115.0,15.31,15.31,15.25,15.3,806115.0
2016-02-08 12:55:00,15.29,15.34,15.28,15.32,221190.0,15.29,15.34,15.28,15.32,221190.0
2016-02-08 13:00:00,15.33,15.33,15.27,15.28,163260.0,15.33,15.33,15.27,15.28,163260.0
2016-02-08 13:05:00,15.25,15.32,15.25,15.32,87675.0,15.25,15.32,15.25,15.32,87675.0
2016-02-08 13:10:00,15.31,15.32,15.29,15.3,102825.0,15.31,15.32,15.29,15.3,102825.0
2016-02-08 13:15:00,15.28,15.29,15.26,15.27,25740.0,15.28,15.29,15.26,15.27,25740.0
2016-02-08 13:20:00,15.24,15.26,15.23,15.26,274515.0,15.24,15.26,15.23,15.26,274515.0
2016-02-08 13:25:00,15.26,15.31,15.26,15.31,173520.0,15.26,15.31,15.26,15.31,173520.0
2016-02-08 13:30:00,15.29,15.32,15.28,15.31,139620.0,15.29,15.32,15.28,15.31,139620.0
2016-02-08 13:35:00,15.3,15.31,15.29,15.31,44625.0,15.3,15.31,15.29,15.31,44625.0
2016-02-08 13:40:00,15.31,15.32,15.3,15.3,54030.0,15.31,15.32,15.3,15.3,54030.0
2016-02-08 13:45:00,15.31,15.35,15.31,15.35,131340.0,15.31,15.35,15.31,15.35,131340.0
2016-02-08 13:50:00,15.34,15.36,15.3,15.31,89520.0,15.34,15.36,15.3,15.31,89520.0
2016-02-08 13:55:00,15.3,15.32,15.3,15.3,38550.0,15.3,15.32,15.3,15.3,38550.0
2016-02-08 14:00:00,15.3,15.33,15.3,15.33,77040.0,15.3,15.33,15.3,15.33,77040.0
2016-02-08 14:05:00,15.34,15.36,15.31,15.36,251790.0,15.34,15.36,15.31,15.36,251790.0
2016-02-08 14:10:00,15.35,15.36,15.32,15.32,88110.0,15.35,15.36,15.32,15.32,88110.0
2016-02-08 14:15:00,15.33,15.34,15.29,15.3,141360.0,15.33,15.34,15.29,15.3,141360.0
2016-02-08 14:20:00,15.3,15.33,15.29,15.31,140895.0,15.3,15.33,15.29,15.31,140895.0
2016-02-08 14:25:00,15.3,15.33,15.3,15.3,154515.0,15.3,15.33,15.3,15.3,154515.0
2016-02-08 14:30:00,15.31,15.31,15.28,15.3,128355.0,15.31,15.31,15.28,15.3,128355.0
2016-02-08 14:35:00,15.29,15.3,15.28,15.28,44625.0,15.29,15.3,15.28,15.28,44625.0
2016-02-08 14:40:00,15.28,15.32,15.28,15.3,149550.0,15.28,15.32,15.28,15.3,149550.0
2016-02-08 14:45:00,15.3,15.32,15.3,15.31,82860.0,15.3,15.32,15.3,15.31,82860.0
2016-02-08 14:50:00,15.31,15.32,15.29,15.3,108690.0,15.31,15.32,15.29,15.3,108690.0
2016-02-08 14:55:00,15.3,15.32,15.26,15.27,123825.0,15.3,15.32,15.26,15.27,123825.0
2016-02-08 15:00:00,15.27,15.27,15.25,15.25,199935.0,15.27,15.27,15.25,15.25,199935.0
2016-02-08 15:05:00,15.25,15.26,15.22,15.22,178875.0,15.25,15.26,15.22,15.22,178875.0
2016-02-08 15:10:00,15.22,15.28,15.21,15.28,231660.0,15.22,15.28,15.21,15.28,231660.0
2016-02-08 15:15:00,15.28,15.36,15.27,15.36,251250.0,15.28,15.36,15.27,15.36,251250.0
2016-02-08 15:20:00,15.35,15.4,15.35,15.4,242445.0,15.35,15.4,15.35,15.4,242445.0
2016-02-08 15:25:00,15.4,15.42,15.39,15.41,261600.0,15.4,15.42,15.39,15.41,261600.0
2016-02-08 15:30:00,15.41,15.51,15.41,15.51,368115.0,15.41,15.51,15.41,15.51,368115.0
2016-02-08 15:35:00,15.51,15.52,15.46,15.49,298305.0,15.51,15.52,15.46,15.49,298305.0
2016-02-08 15:40:00,15.48,15.61,15.48,15.61,809745.0,15.48,15.61,15.48,15.61,809745.0
2016-02-08 15:45:00,15.6,15.64,15.6,15.6,577890.0,15.6,15.64,15.6,15.6,577890.0
2016-02-08 15:50:00,15.6,15.6,15.56,15.56,797430.0,15.6,15.6,15.56,15.56,797430.0
2016-02-08 15:55:00,15.56,15.59,15.55,15.57,1368240.0,15.56,15.59,15.55,15.57,1368240.0
2016-02-09 09:30:00,15.46,15.5,15.34,15.47,358320.0,15.46,15.5,15.34,15.47,358320.0
2016-02-09 09:35:00,15.47,15.67,15.47,15.63,408810.0,15.47,15.67,15.47,15.63,408810.0
2016-02-09 09:40:00,15.61,15.7,15.57,15.63,344490.0,15.61,15.7,15.57,15.63,344490.0
2016-02-09 09:45:00,15.63,15.73,15.63,15.7,556230.0,15.63,15.73,15.63,15.7,556230.0
2016-02-09 09:50:00,15.7,15.83,15.7,15.82,238710.0,15.7,15.83,15.7,15.82,238710.0
2016-02-09 09:55:00,15.82,15.83,15.71,15.78,244290.0,15.82,15.83,15.71,15.78,244290.0
2016-02-09 10:00:00,15.75,15.87,15.75,15.8,305610.0,15.75,15.87,15.75,15.8,305610.0
2016-02-09 10:05:00,15.82,15.84,15.75,15.79,609480.0,15.82,15.84,15.75,15.79,609480.0
2016-02-09 10:10:00,15.77,15.78,15.71,15.73,184545.0,15.77,15.78,15.71,15.73,184545.0
2016-02-09 10:15:00,15.74,15.76,15.69,15.76,203955.0,15.74,15.76,15.69,15.76,203955.0
2016-02-09 10:20:00,15.76,15.8,15.73,15.8,155400.0,15.76,15.8,15.73,15.8,155400.0
2016-02-09 10:25:00,15.8,15.81,15.77,15.78,330105.0,15.8,15.81,15.77,15.78,330105.0
2016-02-09 10:30:00,15.8,15.8,15.69,15.71,212880.0,15.8,15.8,15.69,15.71,212880.0
2016-02-09 10:35:00,15.69,15.73,15.67,15.73,128055.0,15.69,15.73,15.67,15.73,128055.0
2016-02-09 10:40:00,15.71,15.72,15.65,15.67,105030.0,15.71,15.72,15.65,15.67,105030.0
2016-02-09 10:45:00,15.66,15.72,15.66,15.69,174585.0,15.66,15.72,15.66,15.69,174585.0
2016-02-09 10:50:00,15.68,15.7,15.57,15.57,139155.0,15.68,15.7,15.57,15.57,139155.0
2016-02-09 10:55:00,15.59,15.6,15.55,15.59,194055.0,15.59,15.6,15.55,15.59,194055.0
2016-02-09 11:00:00,15.6,15.73,15.6,15.73,165720.0,15.6,15.73,15.6,15.73,165720.0
2016-02-09 11:05:00,15.73,15.78,15.71,15.76,135000.0,15.73,15.78,15.71,15.76,135000.0
2016-02-09 11:10:00,15.79,15.85,15.78,15.8,259125.0,15.79,15.85,15.78,15.8,259125.0
2016-02-09 11:15:00,15.8,15.83,15.7,15.72,92325.0,15.8,15.83,15.7,15.72,92325.0
2016-02-09 11:20:00,15.7,15.82,15.7,15.82,151440.0,15.7,15.82,15.7,15.82,151440.0
2016-02-09 11:25:00,15.81,15.83,15.79,15.83,114000.0,15.81,15.83,15.79,15.83,114000.0
2016-02-09 11:30:00,15.81,15.82,15.73,15.73,271695.0,15.81,15.82,15.73,15.73,271695.0
2016-02-09 11:35:00,15.73,15.76,15.67,15.67,247245.0,15.73,15.76,15.67,15.67,247245.0
2016-02-09 11:40:00,15.64,15.76,15.64,15.73,211845.0,15.64,15.76,15.64,15.73,211845.0
2016-02-09 11:45:00,15.76,15.8,15.72,15.75,129000.0,15.76,15.8,15.72,15.75,129000.0
2016-02-09 11:50:00,15.72,15.76,15.68,15.69,199425.0,15.72,15.76,15.68,15.69,199425.0
2016-02-09 11:55:00,15.65,15.68,15.64,15.64,52545.0,15.65,15.68,15.64,15.64,52545.0
2016-02-09 12:00:00,15.65,15.73,15.63,15.73,368880.0,15.65,15.73,15.63,15.73,368880.0
2016-02-09 12:05:00,15.7,15.78,15.7,15.77,96480.0,15.7,15.78,15.7,15.77,96480.0
2016-02-09 12:10:00,15.77,15.78,15.72,15.72,184110.0,15.77,15.78,15.72,15.72,184110.0
2016-02-09 12:15:00,15.71,15.71,15.66,15.67,114480.0,15.71,15.71,15.66,15.67,114480.0
2016-02-09 12:20:00,15.66,15.72,15.65,15.66,146175.0,15.66,15.72,15.65,15.66,146175.0
2016-02-09 12:25:00,15.66,15.7,15.64,15.67,82050.0,15.66,15.7,15.64,15.67,82050.0
2016-02-09 12:30:00,15.67,15.69,15.65,15.69,33465.0,15.67,15.69,15.65,15.69,33465.0
2016-02-09 12:35:00,15.71,15.74,15.7,15.73,51345.0,15.71,15.74,15.7,15.73,51345.0
2016-02-09 12:40:00,15.7,15.74,15.7,15.73,69375.0,15.7,15.74,15.7,15.73,69375.0
2016-02-09 12:45:00,15.73,15.73,15.69,15.69,35415.0,15.73,15.73,15.69,15.69,35415.0
2016-02-09 12:50:00,15.67,15.71,15.67,15.67,210225.0,15.67,15.71,15.67,15.67,210225.0
2016-02-09 12:55:00,15.7,15.7,15.68,15.69,165270.0,15.7,15.7,15.68,15.69,165270.0
2016-02-09 13:00:00,15.69,15.71,15.68,15.7,99000.0,15.69,15.71,15.68,15.7,99000.0
2016-02-09 13:05:00,15.68,15.69,15.65,15.67,88245.0,15.68,15.69,15.65,15.67,88245.0
2016-02-09 13:10:00,15.66,15.67,15.59,15.61,361260.0,15.66,15.67,15.59,15.61,361260.0
2016-02-09 13:15:00,15.59,15.61,15.55,15.58,369855.0,15.59,15.61,15.55,15.58,369855.0
2016-02-09 13:20:00,15.57,15.67,15.56,15.67,182415.0,15.57,15.67,15.56,15.67,182415.0
2016-02-09 13:25:00,15.69,15.71,15.61,15.62,410580.0,15.69,15.71,15.61,15.62,410580.0
2016-02-09 13:30:00,15.63,15.67,15.63,15.65,261585.0,15.63,15.67,15.63,15.65,261585.0
2016-02-09 13:35:00,15.65,15.69,15.64,15.66,516090.0,15.65,15.69,15.64,15.66,516090.0
2016-02-09 13:40:00,15.68,15.8,15.65,15.77,646245.0,15.68,15.8,15.65,15.77,646245.0
2016-02-09 13:45:00,15.76,15.79,15.73,15.74,352155.0,15.76,15.79,15.73,15.74,352155.0
2016-02-09 13:50:00,15.75,15.76,15.71,15.74,192810.0,15.75,15.76,15.71,15.74,192810.0
2016-02-09 13:55:00,15.74,15.86,15.74,15.83,61125.0,15.74,15.86,15.74,15.83,61125.0
2016-02-09 14:00:00,15.81,15.81,15.76,15.78,139500.0,15.81,15.81,15.76,15.78,139500.0
2016-02-09 14:05:00,15.75,15.93,15.73,15.88,235380.0,15.75,15.93,15.73,15.88,235380.0
2016-02-09 14:10:00,15.91,15.91,15.82,15.82,78855.0,15.91,15.91,15.82,15.82,78855.0
2016-02-09 14:15:00,15.83,15.93,15.83,15.88,191805.0,15.83,15.93,15.83,15.88,191805.0
2016-02-09 14:20:00,15.87,15.9,15.83,15.85,72105.0,15.87,15.9,15.83,15.85,72105.0
2016-02-09 14:25:00,15.81,15.83,15.75,15.77,333930.0,15.81,15.83,15.75,15.77,333930.0
2016-02-09 14:30:00,15.78,15.87,15.77,15.84,440730.0,15.78,15.87,15.77,15.84,440730.0
2016-02-09 14:35:00,15.85,15.87,15.81,15.83,329475.0,15.85,15.87,15.81,15.83,329475.0
2016-02-09 14:40:00,15.83,15.93,15.83,15.93,233970.0,15.83,15.93,15.83,15.93,233970.0
2016-02-09 14:45:00,15.92,15.94,15.82,15.82,451785.0,15.92,15.94,15.82,15.82,451785.0
2016-02-09 14:50:00,15.81,15.86,15.81,15.84,410940.0,15.81,15.86,15.81,15.84,410940.0
2016-02-09 14:55:00,15.83,15.86,15.81,15.85,89775.0,15.83,15.86,15.81,15.85,89775.0
2016-02-09 15:00:00,15.85,15.9,15.83,15.9,71265.0,15.85,15.9,15.83,15.9,71265.0
2016-02-09 15:05:00,15.91,16.0,15.89,15.93,280635.0,15.91,16.0,15.89,15.93,280635.0
2016-02-09 15:10:00,15.94,15.96,15.91,15.93,141420.0,15.94,15.96,15.91,15.93,141420.0
2016-02-09 15:15:00,15.94,15.95,15.89,15.9,103650.0,15.94,15.95,15.89,15.9,103650.0
2016-02-09 15:20:00,15.9,15.9,15.85,15.88,166695.0,15.9,15.9,15.85,15.88,166695.0
2016-02-09 15:25:00,15.88,15.9,15.78,15.8,402810.0,15.88,15.9,15.78,15.8,402810.0
2016-02-09 15:30:00,15.82,15.87,15.8,15.82,121725.0,15.82,15.87,15.8,15.82,121725.0
2016-02-09 15:35:00,15.83,15.85,15.81,15.83,119205.0,15.83,15.85,15.81,15.83,119205.0
2016-02-09 15:40:00,15.83,15.83,15.73,15.78,362685.0,15.83,15.83,15.73,15.78,362685.0
2016-02-09 15:45:00,15.78,15.78,15.74,15.75,255600.0,15.78,15.78,15.74,15.75,255600.0
2016-02-09 15:50:00,15.75,15.78,15.74,15.76,477750.0,15.75,15.78,15.74,15.76,477750.0
2016-02-09 15:55:00,15.75,15.76,15.73,15.75,744285.0,15.75,15.76,15.73,15.75,744285.0
2016-02-10 09:30:00,16.0,16.0,15.85,15.94,342705.0,16.0,16.0,15.85,15.94,342705.0
2016-02-10 09:35:00,15.89,15.9,15.82,15.89,198000.0,15.89,15.9,15.82,15.89,198000.0
2016-02-10 09:40:00,15.9,16.0,15.87,15.93,413355.0,15.9,16.0,15.87,15.93,413355.0
2016-02-10 09:45:00,15.95,16.04,15.94,16.0,321585.0,15.95,16.04,15.94,16.0,321585.0
2016-02-10 09:50:00,16.0,16.0,15.92,15.96,170205.0,16.0,16.0,15.92,15.96,170205.0
2016-02-10 09:55:00,15.97,16.02,15.95,16.02,159090.0,15.97,16.02,15.95,16.02,159090.0
2016-02-10 10:00:00,15.98,16.05,15.98,16.04,100470.0,15.98,16.05,15.98,16.04,100470.0
2016-02-10 10:05:00,16.07,16.08,15.97,16.0,126615.0,16.07,16.08,15.97,16.0,126615.0
2016-02-10 10:10:00,15.98,16.03,15.97,15.98,245115.0,15.98,16.03,15.97,15.98,245115.0
2016-02-10 10:15:00,15.98,16.18,15.98,16.17,282105.0,15.98,16.18,15.98,16.17,282105.0
2016-02-10 10:20:00,16.17,16.17,16.09,16.14,288105.0,16.17,16.17,16.09,16.14,288105.0
2016-02-10 10:25:00,16.12,16.15,16.12,16.14,159720.0,16.12,16.15,16.12,16.14,159720.0
2016-02-10 10:30:00,16.15,16.2,16.12,16.17,230850.0,16.15,16.2,16.12,16.17,230850.0
2016-02-10 10:35:00,16.15,16.16,16.1,16.15,234195.0,16.15,16.16,16.1,16.15,234195.0
2016-02-10 10:40:00,16.14,16.15,16.07,16.11,289875.0,16.14,16.15,16.07,16.11,289875.0
2016-02-10 10:45:00,16.09,16.11,16.06,16.09,123600.0,16.09,16.11,16.06,16.09,123600.0
2016-02-10 10:50:00,16.09,16.09,15.96,15.99,417900.0,16.09,16.09,15.96,15.99,417900.0
2016-02-10 10:55:00,16.0,16.0,15.92,15.93,546105.0,16.0,16.0,15.92,15.93,546105.0
2016-02-10 11:00:00,15.93,15.95,15.89,15.94,174990.0,15.93,15.95,15.89,15.94,174990.0
2016-02-10 11:05:00,15.93,15.94,15.81,15.83,312960.0,15.93,15.94,15.81,15.83,312960.0
2016-02-10 11:10:00,15.82,15.89,15.8,15.89,451950.0,15.82,15.89,15.8,15.89,451950.0
2016-02-10 11:15:00,15.88,15.9,15.8,15.9,548745.0,15.88,15.9,15.8,15.9,548745.0
2016-02-10 11:20:00,15.89,15.9,15.87,15.89,481425.0,15.89,15.9,15.87,15.89,481425.0
2016-02-10 11:25:00,15.9,15.91,15.83,15.87,368250.0,15.9,15.91,15.83,15.87,368250.0
2016-02-10 11:30:00,15.88,15.93,15.86,15.88,254610.0,15.88,15.93,15.86,15.88,254610.0
2016-02-10 11:35:00,15.9,15.91,15.86,15.86,279900.0,15.9,15.91,15.86,15.86,279900.0
2016-02-10 11:40:00,15.87,15.87,15.81,15.83,165720.0,15.87,15.87,15.81,15.83,165720.0
2016-02-10 11:45:00,15.82,15.87,15.79,15.86,266205.0,15.82,15.87,15.79,15.86,266205.0
2016-02-10 11:50:00,15.85,15.93,15.84,15.9,262650.0,15.85,15.93,15.84,15.9,262650.0
2016-02-10 11:55:00,15.91,15.97,15.91,15.91,200115.0,15.91,15.97,15.91,15.91,200115.0
2016-02-10 12:00:00,15.91,15.92,15.89,15.89,324870.0,15.91,15.92,15.89,15.89,324870.0
2016-02-10 12:05:00,15.89,15.9,15.85,15.9,82500.0,15.89,15.9,15.85,15.9,82500.0
2016-02-10 12:10:00,15.91,15.93,15.9,15.91,111000.0,15.91,15.93,15.9,15.91,111000.0
2016-02-10 12:15:00,15.9,15.92,15.88,15.92,118950.0,15.9,15.92,15.88,15.92,118950.0
2016-02-10 12:20:00,15.91,15.96,15.91,15.92,201000.0,15.91,15.96,15.91,15.92,201000.0
2016-02-10 12:25:00,15.93,15.95,15.92,15.94,87000.0,15.93,15.95,15.92,15.94,87000.0
2016-02-10 12:30:00,15.95,16.02,15.95,15.98,161640.0,15.95,16.02,15.95,15.98,161640.0
2016-02-10 12:35:00,15.99,16.01,15.98,16.0,150750.0,15.99,16.01,15.98,16.0,150750.0
2016-02-10 12:40:00,16.0,16.0,15.96,15.99,317040.0,16.0,16.0,15.96,15.99,317040.0
2016-02-10 12:45:00,15.99,16.0,15.96,15.98,221700.0,15.99,16.0,15.96,15.98,221700.0
2016-02-10 12:50:00,15.98,15.98,15.95,15.97,79905.0,15.98,15.98,15.95,15.97,79905.0
2016-02-10 12:55:00,15.96,15.96,15.92,15.95,169395.0,15.96,15.96,15.92,15.95,169395.0
2016-02-10 13:00:00,15.96,15.96,15.88,15.93,186600.0,15.96,15.96,15.88,15.93,186600.0
2016-02-10 13:05:00,15.95,15.95,15.89,15.89,91995.0,15.95,15.95,15.89,15.89,91995.0
2016-02-10 13:10:00,15.9,15.94,15.9,15.91,105000.0,15.9,15.94,15.9,15.91,105000.0
2016-02-10 13:15:00,15.9,15.96,15.9,15.96,133500.0,15.9,15.96,15.9,15.96,133500.0
2016-02-10 13:20:00,15.97,15.99,15.93,15.93,99000.0,15.97,15.99,15.93,15.93,99000.0
2016-02-10 13:25:00,15.93,15.94,15.9,15.91,260805.0,15.93,15.94,15.9,15.91,260805.0
2016-02-10 13:30:00,15.92,15.92,15.87,15.87,94305.0,15.92,15.92,15.87,15.87,94305.0
2016-02-10 13:35:00,15.88,15.91,15.87,15.9,290235.0,15.88,15.91,15.87,15.9,290235.0
2016-02-10 13:40:00,15.91,15.93,15.87,15.93,214470.0,15.91,15.93,15.87,15.93,214470.0
2016-02-10 13:45:00,15.92,15.92,15.87,15.87,94500.0,15.92,15.92,15.87,15.87,94500.0
2016-02-10 13:50:00,15.88,15.91,15.85,15.91,161625.0,15.88,15.91,15.85,15.91,161625.0
2016-02-10 13:55:00,15.91,15.98,15.9,15.97,81420.0,15.91,15.98,15.9,15.97,81420.0
2016-02-10 14:00:00,15.98,16.01,15.97,15.98,149220.0,15.98,16.01,15.97,15.98,149220.0
2016-02-10 14:05:00,15.98,15.99,15.93,15.95,195495.0,15.98,15.99,15.93,15.95,195495.0
2016-02-10 14:10:00,15.96,15.97,15.93,15.95,131430.0,15.96,15.97,15.93,15.95,131430.0
2016-02-10 14:15:00,15.95,15.95,15.88,15.89,228930.0,15.95,15.95,15.88,15.89,228930.0
2016-02-10 14:20:00,15.88,15.94,15.88,15.93,273495.0,15.88,15.94,15.88,15.93,273495.0
2016-02-10 14:25:00,15.92,15.93,15.9,15.92,168000.0,15.92,15.93,15.9,15.92,168000.0
2016-02-10 14:30:00,15.92,15.98,15.91,15.93,234285.0,15.92,15.98,15.91,15.93,234285.0
2016-02-10 14:35:00,15.93,15.93,15.88,15.92,336000.0,15.93,15.93,15.88,15.92,336000.0
2016-02-10 14:40:00,15.92,15.94,15.88,15.92,181635.0,15.92,15.94,15.88,15.92,181635.0
2016-02-10 14:45:00,15.92,15.92,15.88,15.91,393045.0,15.92,15.92,15.88,15.91,393045.0
2016-02-10 14:50:00,15.9,15.93,15.88,15.93,174750.0,15.9,15.93,15.88,15.93,174750.0
2016-02-10 14:55:00,15.92,15.94,15.89,15.91,351495.0,15.92,15.94,15.89,15.91,351495.0
2016-02-10 15:00:00,15.92,16.0,15.92,15.98,345255.0,15.92,16.0,15.92,15.98,345255.0
2016-02-10 15:05:00,15.98,15.99,15.9,15.93,286785.0,15.98,15.99,15.9,15.93,286785.0
2016-02-10 15:10:00,15.93,15.94,15.83,15.87,633960.0,15.93,15.94,15.83,15.87,633960.0
2016-02-10 15:15:00,15.87,15.89,15.8,15.81,228120.0,15.87,15.89,15.8,15.81,228120.0
2016-02-10 15:20:00,15.82,15.87,15.77,15.83,249720.0,15.82,15.87,15.77,15.83,249720.0
2016-02-10 15:25:00,15.83,15.85,15.73,15.76,313785.0,15.83,15.85,15.73,15.76,313785.0
2016-02-10 15:30:00,15.77,15.82,15.75,15.81,380595.0,15.77,15.82,15.75,15.81,380595.0
2016-02-10 15:35:00,15.81,15.81,15.73,15.77,330150.0,15.81,15.81,15.73,15.77,330150.0
2016-02-10 15:40:00,15.77,15.85,15.72,15.82,689625.0,15.77,15.85,15.72,15.82,689625.0
2016-02-10 15:45:00,15.82,15.85,15.79,15.81,547830.0,15.82,15.85,15.79,15.81,547830.0
2016-02-10 15:50:00,15.8,15.82,15.75,15.8,726225.0,15.8,15.82,15.75,15.8,726225.0
2016-02-10 15:55:00,15.8,15.85,15.74,15.77,1122315.0,15.8,15.85,15.74,15.77,1122315.0
2016-02-11 09:30:00,16.13,16.58,16.0,16.56,1293765.0,16.13,16.58,16.0,16.56,1293765.0
2016-02-11 09:35:00,16.56,16.57,16.13,16.26,556440.0,16.56,16.57,16.13,16.26,556440.0
2016-02-11 09:40:00,16.29,16.29,16.1,16.16,733875.0,16.29,16.29,16.1,16.16,733875.0
2016-02-11 09:45:00,16.21,16.37,16.16,16.26,773910.0,16.21,16.37,16.16,16.26,773910.0
2016-02-11 09:50:00,16.24,16.28,15.9,16.06,722730.0,16.24,16.28,15.9,16.06,722730.0
2016-02-11 09:55:00,16.1,16.42,16.0,16.33,861105.0,16.1,16.42,16.0,16.33,861105.0
2016-02-11 10:00:00,16.31,16.51,16.31,16.39,502995.0,16.31,16.51,16.31,16.39,502995.0
2016-02-11 10:05:00,16.4,16.5,16.39,16.43,533700.0,16.4,16.5,16.39,16.43,533700.0
2016-02-11 10:10:00,16.41,16.42,16.25,16.37,236145.0,16.41,16.42,16.25,16.37,236145.0
2016-02-11 10:15:00,16.37,16.5,16.3,16.47,539355.0,16.37,16.5,16.3,16.47,539355.0
2016-02-11 10:20:00,16.48,16.5,16.38,16.42,448635.0,16.48,16.5,16.38,16.42,448635.0
2016-02-11 10:25:00,16.39,16.4,16.31,16.31,170250.0,16.39,16.4,16.31,16.31,170250.0
2016-02-11 10:30:00,16.34,16.46,16.32,16.39,426540.0,16.34,16.46,16.32,16.39,426540.0
2016-02-11 10:35:00,16.38,16.39,16.29,16.32,316155.0,16.38,16.39,16.29,16.32,316155.0
2016-02-11 10:40:00,16.35,16.37,16.23,16.3,218610.0,16.35,16.37,16.23,16.3,218610.0
2016-02-11 10:45:00,16.31,16.33,16.2,16.24,194700.0,16.31,16.33,16.2,16.24,194700.0
2016-02-11 10:50:00,16.2,16.31,16.2,16.25,138090.0,16.2,16.31,16.2,16.25,138090.0
2016-02-11 10:55:00,16.28,16.31,16.26,16.29,51000.0,16.28,16.31,16.26,16.29,51000.0
2016-02-11 11:00:00,16.27,16.33,16.2,16.23,253200.0,16.27,16.33,16.2,16.23,253200.0
2016-02-11 11:05:00,16.22,16.22,16.07,16.15,148455.0,16.22,16.22,16.07,16.15,148455.0
2016-02-11 11:10:00,16.16,16.16,16.07,16.07,268185.0,16.16,16.16,16.07,16.07,268185.0
2016-02-11 11:15:00,16.09,16.17,16.07,16.17,97995.0,16.09,16.17,16.07,16.17,97995.0
2016-02-11 11:20:00,16.18,16.26,16.15,16.21,567555.0,16.18,16.26,16.15,16.21,567555.0
2016-02-11 11:25:00,16.23,16.3,16.18,16.3,134970.0,16.23,16.3,16.18,16.3,134970.0
2016-02-11 11:30:00,16.3,16.3,15.99,16.09,899550.0,16.3,16.3,15.99,16.09,899550.0
2016-02-11 11:35:00,16.09,16.11,16.06,16.11,216405.0,16.09,16.11,16.06,16.11,216405.0
2016-02-11 11:40:00,16.1,16.13,16.04,16.05,418815.0,16.1,16.13,16.04,16.05,418815.0
2016-02-11 11:45:00,16.06,16.12,16.06,16.12,163785.0,16.06,16.12,16.06,16.12,163785.0
2016-02-11 11:50:00,16.1,16.23,16.09,16.14,349515.0,16.1,16.23,16.09,16.14,349515.0
2016-02-11 11:55:00,16.12,16.19,16.11,16.19,146880.0,16.12,16.19,16.11,16.19,146880.0
2016-02-11 12:00:00,16.22,16.23,16.17,16.18,117900.0,16.22,16.23,16.17,16.18,117900.0
2016-02-11 12:05:00,16.19,16.31,16.19,16.29,166680.0,16.19,16.31,16.19,16.29,166680.0
2016-02-11 12:10:00,16.3,16.33,16.27,16.31,195300.0,16.3,16.33,16.27,16.31,195300.0
2016-02-11 12:15:00,16.31,16.33,16.25,16.29,157650.0,16.31,16.33,16.25,16.29,157650.0
2016-02-11 12:20:00,16.29,16.39,16.27,16.39,204780.0,16.29,16.39,16.27,16.39,204780.0
2016-02-11 12:25:00,16.38,16.45,16.31,16.33,245520.0,16.38,16.45,16.31,16.33,245520.0
2016-02-11 12:30:00,16.35,16.38,16.31,16.38,173220.0,16.35,16.38,16.31,16.38,173220.0
2016-02-11 12:35:00,16.37,16.41,16.34,16.39,197805.0,16.37,16.41,16.34,16.39,197805.0
2016-02-11 12:40:00,16.38,16.45,16.38,16.42,317985.0,16.38,16.45,16.38,16.42,317985.0
2016-02-11 12:45:00,16.42,16.48,16.38,16.48,241500.0,16.42,16.48,16.38,16.48,241500.0
2016-02-11 12:50:00,16.48,16.53,16.47,16.51,371895.0,16.48,16.53,16.47,16.51,371895.0
2016-02-11 12:55:00,16.52,16.55,16.49,16.55,421155.0,16.52,16.55,16.49,16.55,421155.0
2016-02-11 13:00:00,16.56,16.57,16.5,16.52,628440.0,16.56,16.57,16.5,16.52,628440.0
2016-02-11 13:05:00,16.5,16.53,16.47,16.53,183225.0,16.5,16.53,16.47,16.53,183225.0
2016-02-11 13:10:00,16.56,16.61,16.53,16.57,228600.0,16.56,16.61,16.53,16.57,228600.0
2016-02-11 13:15:00,16.56,16.63,16.46,16.47,696675.0,16.56,16.63,16.46,16.47,696675.0
2016-02-11 13:20:00,16.47,16.52,16.46,16.46,116685.0,16.47,16.52,16.46,16.46,116685.0
2016-02-11 13:25:00,16.46,16.49,16.45,16.46,136875.0,16.46,16.49,16.45,16.46,136875.0
2016-02-11 13:30:00,16.46,16.5,16.42,16.47,345510.0,16.46,16.5,16.42,16.47,345510.0
2016-02-11 13:35:00,16.48,16.53,16.48,16.52,297915.0,16.48,16.53,16.48,16.52,297915.0
2016-02-11 13:40:00,16.53,16.56,16.47,16.51,210690.0,16.53,16.56,16.47,16.51,210690.0
2016-02-11 13:45:00,16.51,16.54,16.48,16.53,175590.0,16.51,16.54,16.48,16.53,175590.0
2016-02-11 13:50:00,16.54,16.6,16.49,16.6,383145.0,16.54,16.6,16.49,16.6,383145.0
2016-02-11 13:55:00,16.6,16.6,16.53,16.57,181605.0,16.6,16.6,16.53,16.57,181605.0
2016-02-11 14:00:00,16.59,16.59,16.53,16.59,274530.0,16.59,16.59,16.53,16.59,274530.0
2016-02-11 14:05:00,16.58,16.6,16.54,16.57,390030.0,16.58,16.6,16.54,16.57,390030.0
2016-02-11 14:10:00,16.57,16.58,16.54,16.56,208335.0,16.57,16.58,16.54,16.56,208335.0
2016-02-11 14:15:00,16.56,16.57,16.53,16.54,332925.0,16.56,16.57,16.53,16.54,332925.0
2016-02-11 14:20:00,16.54,16.58,16.5,16.53,921645.0,16.54,16.58,16.5,16.53,921645.0
2016-02-11 14:25:00,16.51,16.54,16.49,16.5,424995.0,16.51,16.54,16.49,16.5,424995.0
2016-02-11 14:30:00,16.5,16.55,16.49,16.53,690165.0,16.5,16.55,16.49,16.53,690165.0
2016-02-11 14:35:00,16.53,16.63,16.51,16.63,548430.0,16.53,16.63,16.51,16.63,548430.0
2016-02-11 14:40:00,16.63,16.65,16.58,16.61,280920.0,16.63,16.65,16.58,16.61,280920.0
2016-02-11 14:45:00,16.61,16.62,16.53,16.6,171540.0,16.61,16.62,16.53,16.6,171540.0
2016-02-11 14:50:00,16.61,16.7,16.59,16.67,461190.0,16.61,16.7,16.59,16.67,461190.0
2016-02-11 14:55:00,16.7,16.77,16.62,16.77,596580.0,16.7,16.77,16.62,16.77,596580.0
2016-02-11 15:00:00,16.74,16.76,16.62,16.66,542415.0,16.74,16.76,16.62,16.66,542415.0
2016-02-11 15:05:00,16.66,16.66,16.59,16.64,605220.0,16.66,16.66,16.59,16.64,605220.0
2016-02-11 15:10:00,16.64,16.71,16.64,16.71,307485.0,16.64,16.71,16.64,16.71,307485.0
2016-02-11 15:15:00,16.69,16.7,16.61,16.66,578310.0,16.69,16.7,16.61,16.66,578310.0
2016-02-11 15:20:00,16.66,16.77,16.64,16.72,404670.0,16.66,16.77,16.64,16.72,404670.0
2016-02-11 15:25:00,16.73,16.78,16.72,16.77,332565.0,16.73,16.78,16.72,16.77,332565.0
2016-02-11 15:30:00,16.77,16.83,16.76,16.83,549480.0,16.77,16.83,16.76,16.83,549480.0
2016-02-11 15:35:00,16.83,16.89,16.8,16.86,624570.0,16.83,16.89,16.8,16.86,624570.0
2016-02-11 15:40:00,16.87,16.89,16.79,16.88,714330.0,16.87,16.89,16.79,16.88,714330.0
2016-02-11 15:45:00,16.88,16.9,16.79,16.8,1035240.0,16.88,16.9,16.79,16.8,1035240.0
2016-02-11 15:50:00,16.78,16.81,16.63,16.66,1042770.0,16.78,16.81,16.63,16.66,1042770.0
2016-02-11 15:55:00,16.65,16.73,16.62,16.64,1228290.0,16.65,16.73,16.62,16.64,1228290.0
2016-02-12 09:30:00,16.96,17.06,16.72,16.72,536070.0,16.96,17.06,16.72,16.72,536070.0
2016-02-12 09:35:00,16.74,16.89,16.72,16.8,325935.0,16.74,16.89,16.72,16.8,325935.0
2016-02-12 09:40:00,16.8,16.84,16.71,16.79,166785.0,16.8,16.84,16.71,16.79,166785.0
2016-02-12 09:45:00,16.77,16.78,16.67,16.67,237750.0,16.77,16.78,16.67,16.67,237750.0
2016-02-12 09:50:00,16.67,16.72,16.59,16.6,404700.0,16.67,16.72,16.59,16.6,404700.0
2016-02-12 09:55:00,16.6,16.65,16.55,16.61,198030.0,16.6,16.65,16.55,16.61,198030.0
2016-02-12 10:00:00,16.61,16.8,16.59,16.77,245370.0,16.61,16.8,16.59,16.77,245370.0
2016-02-12 10:05:00,16.81,16.81,16.66,16.7,231840.0,16.81,16.81,16.66,16.7,231840.0
2016-02-12 10:10:00,16.7,16.72,16.66,16.7,265755.0,16.7,16.72,16.66,16.7,265755.0
2016-02-12 10:15:00,16.71,16.78,16.69,16.78,225570.0,16.71,16.78,16.69,16.78,225570.0
2016-02-12 10:20:00,16.79,16.83,16.79,16.8,83400.0,16.79,16.83,16.79,16.8,83400.0
2016-02-12 10:25:00,16.79,16.83,16.77,16.8,147450.0,16.79,16.83,16.77,16.8,147450.0
2016-02-12 10:30:00,16.79,16.85,16.79,16.8,177105.0,16.79,16.85,16.79,16.8,177105.0
2016-02-12 10:35:00,16.8,16.8,16.67,16.72,245205.0,16.8,16.8,16.67,16.72,245205.0
2016-02-12 10:40:00,16.72,16.73,16.69,16.7,193995.0,16.72,16.73,16.69,16.7,193995.0
2016-02-12 10:45:00,16.7,16.72,16.66,16.69,181500.0,16.7,16.72,16.66,16.69,181500.0
2016-02-12 10:50:00,16.72,16.77,16.69,16.7,295785.0,16.72,16.77,16.69,16.7,295785.0
2016-02-12 10:55:00,16.7,16.76,16.7,16.73,217050.0,16.7,16.76,16.7,16.73,217050.0
2016-02-12 11:00:00,16.74,16.8,16.72,16.73,146625.0,16.74,16.8,16.72,16.73,146625.0
2016-02-12 11:05:00,16.73,16.8,16.72,16.77,214455.0,16.73,16.8,16.72,16.77,214455.0
2016-02-12 11:10:00,16.76,16.85,16.75,16.82,163575.0,16.76,16.85,16.75,16.82,163575.0
2016-02-12 11:15:00,16.84,16.89,16.83,16.88,194610.0,16.84,16.89,16.83,16.88,194610.0
2016-02-12 11:20:00,16.88,16.91,16.87,16.88,126000.0,16.88,16.91,16.87,16.88,126000.0
2016-02-12 11:25:00,16.89,16.9,16.88,16.89,86700.0,16.89,16.9,16.88,16.89,86700.0
2016-02-12 11:30:00,16.89,16.94,16.88,16.93,152805.0,16.89,16.94,16.88,16.93,152805.0
2016-02-12 11:35:00,16.9,16.91,16.82,16.85,113145.0,16.9,16.91,16.82,16.85,113145.0
2016-02-12 11:40:00,16.85,16.85,16.79,16.82,133740.0,16.85,16.85,16.79,16.82,133740.0
2016-02-12 11:45:00,16.83,16.92,16.82,16.91,216750.0,16.83,16.92,16.82,16.91,216750.0
2016-02-12 11:50:00,16.9,16.9,16.84,16.86,192630.0,16.9,16.9,16.84,16.86,192630.0
2016-02-12 11:55:00,16.85,16.92,16.85,16.92,264450.0,16.85,16.92,16.85,16.92,264450.0
2016-02-12 12:00:00,16.92,16.92,16.81,16.87,154695.0,16.92,16.92,16.81,16.87,154695.0
2016-02-12 12:05:00,16.86,16.9,16.83,16.85,409620.0,16.86,16.9,16.83,16.85,409620.0
2016-02-12 12:10:00,16.85,16.87,16.83,16.84,156330.0,16.85,16.87,16.83,16.84,156330.0
2016-02-12 12:15:00,16.84,16.85,16.83,16.84,112500.0,16.84,16.85,16.83,16.84,112500.0
2016-02-12 12:20:00,16.83,16.88,16.82,16.88,125355.0,16.83,16.88,16.82,16.88,125355.0
2016-02-12 12:25:00,16.87,16.92,16.86,16.9,145170.0,16.87,16.92,16.86,16.9,145170.0
2016-02-12 12:30:00,16.9,16.95,16.89,16.9,172455.0,16.9,16.95,16.89,16.9,172455.0
2016-02-12 12:35:00,16.9,16.93,16.87,16.9,100800.0,16.9,16.93,16.87,16.9,100800.0
2016-02-12 12:40:00,16.89,16.95,16.87,16.89,127035.0,16.89,16.95,16.87,16.89,127035.0
2016-02-12 12:45:00,16.9,16.9,16.86,16.86,63525.0,16.9,16.9,16.86,16.86,63525.0
2016-02-12 12:50:00,16.87,16.87,16.81,16.86,93195.0,16.87,16.87,16.81,16.86,93195.0
2016-02-12 12:55:00,16.85,16.91,16.84,16.9,178875.0,16.85,16.91,16.84,16.9,178875.0
2016-02-12 13:00:00,16.89,16.91,16.83,16.83,108150.0,16.89,16.91,16.83,16.83,108150.0
2016-02-12 13:05:00,16.83,16.86,16.8,16.82,122685.0,16.83,16.86,16.8,16.82,122685.0
2016-02-12 13:10:00,16.83,16.88,16.83,16.83,109410.0,16.83,16.88,16.83,16.83,109410.0
2016-02-12 13:15:00,16.85,16.87,16.84,16.86,58500.0,16.85,16.87,16.84,16.86,58500.0
2016-02-12 13:20:00,16.86,16.87,16.8,16.8,74235.0,16.86,16.87,16.8,16.8,74235.0
2016-02-12 13:25:00,16.8,16.89,16.78,16.88,155730.0,16.8,16.89,16.78,16.88,155730.0
2016-02-12 13:30:00,16.89,16.92,16.83,16.89,93600.0,16.89,16.92,16.83,16.89,93600.0
2016-02-12 13:35:00,16.88,16.94,16.88,16.91,125535.0,16.88,16.94,16.88,16.91,125535.0
2016-02-12 13:40:00,16.9,16.92,16.87,16.9,117360.0,16.9,16.92,16.87,16.9,117360.0
2016-02-12 13:45:00,16.9,16.91,16.88,16.88,72570.0,16.9,16.91,16.88,16.88,72570.0
2016-02-12 13:50:00,16.88,16.89,16.86,16.88,103980.0,16.88,16.89,16.86,16.88,103980.0
2016-02-12 13:55:00,16.87,16.88,16.86,16.88,66030.0,16.87,16.88,16.86,16.88,66030.0
2016-02-12 14:00:00,16.88,16.89,16.86,16.88,72000.0,16.88,16.89,16.86,16.88,72000.0
2016-02-12 14:05:00,16.87,16.91,16.85,16.9,166035.0,16.87,16.91,16.85,16.9,166035.0
2016-02-12 14:10:00,16.9,16.91,16.86,16.89,87000.0,16.9,16.91,16.86,16.89,87000.0
2016-02-12 14:15:00,16.91,16.93,16.87,16.87,129000.0,16.91,16.93,16.87,16.87,129000.0
2016-02-12 14:20:00,16.87,16.91,16.87,16.91,123105.0,16.87,16.91,16.87,16.91,123105.0
2016-02-12 14:25:00,16.91,16.91,16.85,16.86,75390.0,16.91,16.91,16.85,16.86,75390.0
2016-02-12 14:30:00,16.86,16.89,16.84,16.84,76500.0,16.86,16.89,16.84,16.84,76500.0
2016-02-12 14:35:00,16.84,16.84,16.81,16.82,199320.0,16.84,16.84,16.81,16.82,199320.0
2016-02-12 14:40:00,16.83,16.87,16.83,16.86,104475.0,16.83,16.87,16.83,16.86,104475.0
2016-02-12 14:45:00,16.86,16.88,16.82,16.85,141000.0,16.86,16.88,16.82,16.85,141000.0
2016-02-12 14:50:00,16.84,16.85,16.82,16.84,95670.0,16.84,16.85,16.82,16.84,95670.0
2016-02-12 14:55:00,16.83,16.85,16.82,16.84,176835.0,16.83,16.85,16.82,16.84,176835.0
2016-02-12 15:00:00,16.83,16.85,16.81,16.83,175440.0,16.83,16.85,16.81,16.83,175440.0
2016-02-12 15:05:00,16.87,16.87,16.84,16.85,94380.0,16.87,16.87,16.84,16.85,94380.0
2016-02-12 15:10:00,16.85,16.87,16.85,16.85,236835.0,16.85,16.87,16.85,16.85,236835.0
2016-02-12 15:15:00,16.85,16.87,16.85,16.85,134250.0,16.85,16.87,16.85,16.85,134250.0
2016-02-12 15:20:00,16.84,16.86,16.83,16.85,113520.0,16.84,16.86,16.83,16.85,113520.0
2016-02-12 15:25:00,16.85,16.87,16.83,16.87,130380.0,16.85,16.87,16.83,16.87,130380.0
2016-02-12 15:30:00,16.87,16.87,16.82,16.82,165435.0,16.87,16.87,16.82,16.82,165435.0
2016-02-12 15:35:00,16.83,16.83,16.78,16.82,300795.0,16.83,16.83,16.78,16.82,300795.0
2016-02-12 15:40:00,16.82,16.84,16.8,16.84,399615.0,16.82,16.84,16.8,16.84,399615.0
2016-02-12 15:45:00,16.85,16.87,16.83,16.83,367785.0,16.85,16.87,16.83,16.83,367785.0
2016-02-12 15:50:00,16.84,16.86,16.82,16.84,531915.0,16.84,16.86,16.82,16.84,531915.0
2016-02-12 15:55:00,16.84,16.9,16.83,16.87,1472595.0,16.84,16.9,16.83,16.87,1472595.0
2016-02-16 09:30:00,17.01,17.07,16.9,17.07,452295.0,17.01,17.07,16.9,17.07,452295.0
2016-02-16 09:35:00,17.09,17.11,17.04,17.06,179595.0,17.09,17.11,17.04,17.06,179595.0
2016-02-16 09:40:00,17.06,17.11,17.0,17.11,285060.0,17.06,17.11,17.0,17.11,285060.0
2016-02-16 09:45:00,17.07,17.12,17.06,17.08,293925.0,17.07,17.12,17.06,17.08,293925.0
2016-02-16 09:50:00,17.1,17.1,17.02,17.05,152760.0,17.1,17.1,17.02,17.05,152760.0
2016-02-16 09:55:00,17.03,17.03,16.93,17.01,198840.0,17.03,17.03,16.93,17.01,198840.0
2016-02-16 10:00:00,17.01,17.06,17.0,17.0,89400.0,17.01,17.06,17.0,17.0,89400.0
2016-02-16 10:05:00,16.97,17.02,16.94,17.0,91920.0,16.97,17.02,16.94,17.0,91920.0
2016-02-16 10:10:00,16.99,17.03,16.99,17.0,83010.0,16.99,17.03,16.99,17.0,83010.0
2016-02-16 10:15:00,17.01,17.04,16.98,16.98,151005.0,17.01,17.04,16.98,16.98,151005.0
2016-02-16 10:20:00,16.97,16.99,16.95,16.99,94275.0,16.97,16.99,16.95,16.99,94275.0
2016-02-16 10:25:00,16.98,16.99,16.9,16.92,150030.0,16.98,16.99,16.9,16.92,150030.0
2016-02-16 10:30:00,16.92,16.98,16.89,16.98,124965.0,16.92,16.98,16.89,16.98,124965.0
2016-02-16 10:35:00,16.98,16.98,16.91,16.92,96555.0,16.98,16.98,16.91,16.92,96555.0
2016-02-16 10:40:00,16.92,16.94,16.87,16.87,194070.0,16.92,16.94,16.87,16.87,194070.0
2016-02-16 10:45:00,16.89,16.93,16.88,16.93,134580.0,16.89,16.93,16.88,16.93,134580.0
2016-02-16 10:50:00,16.92,16.93,16.89,16.91,84690.0,16.92,16.93,16.89,16.91,84690.0
2016-02-16 10:55:00,16.9,16.91,16.87,16.88,72075.0,16.9,16.91,16.87,16.88,72075.0
2016-02-16 11:00:00,16.88,16.94,16.87,16.94,90075.0,16.88,16.94,16.87,16.94,90075.0
2016-02-16 11:05:00,16.93,16.93,16.9,16.92,106860.0,16.93,16.93,16.9,16.92,106860.0
2016-02-16 11:10:00,16.91,16.94,16.89,16.9,132225.0,16.91,16.94,16.89,16.9,132225.0
2016-02-16 11:15:00,16.92,16.95,16.87,16.95,357645.0,16.92,16.95,16.87,16.95,357645.0
2016-02-16 11:20:00,16.95,17.0,16.94,16.98,261135.0,16.95,17.0,16.94,16.98,261135.0
2016-02-16 11:25:00,16.98,17.0,16.97,16.98,97275.0,16.98,17.0,16.97,16.98,97275.0
2016-02-16 11:30:00,16.96,17.01,16.96,17.0,65640.0,16.96,17.01,16.96,17.0,65640.0
2016-02-16 11:35:00,17.0,17.01,16.98,17.0,81645.0,17.0,17.01,16.98,17.0,81645.0
2016-02-16 11:40:00,16.99,17.03,16.97,17.03,140610.0,16.99,17.03,16.97,17.03,140610.0
2016-02-16 11:45:00,17.03,17.06,17.03,17.04,97950.0,17.03,17.06,17.03,17.04,97950.0
2016-02-16 11:50:00,17.04,17.04,16.99,17.02,256170.0,17.04,17.04,16.99,17.02,256170.0
2016-02-16 11:55:00,17.03,17.08,17.02,17.08,306060.0,17.03,17.08,17.02,17.08,306060.0
2016-02-16 12:00:00,17.07,17.13,17.06,17.13,98220.0,17.07,17.13,17.06,17.13,98220.0
2016-02-16 12:05:00,17.1,17.13,17.09,17.09,104310.0,17.1,17.13,17.09,17.09,104310.0
2016-02-16 12:10:00,17.09,17.12,17.09,17.1,25500.0,17.09,17.12,17.09,17.1,25500.0
2016-02-16 12:15:00,17.11,17.17,17.11,17.16,122955.0,17.11,17.17,17.11,17.16,122955.0
2016-02-16 12:20:00,17.17,17.19,17.16,17.19,48000.0,17.17,17.19,17.16,17.19,48000.0
2016-02-16 12:25:00,17.19,17.2,17.17,17.17,134790.0,17.19,17.2,17.17,17.17,134790.0
2016-02-16 12:30:00,17.18,17.23,17.17,17.21,187290.0,17.18,17.23,17.17,17.21,187290.0
2016-02-16 12:35:00,17.2,17.24,17.2,17.22,123090.0,17.2,17.24,17.2,17.22,123090.0
2016-02-16 12:40:00,17.22,17.22,17.19,17.2,88500.0,17.22,17.22,17.19,17.2,88500.0
2016-02-16 12:45:00,17.2,17.22,17.2,17.21,90450.0,17.2,17.22,17.2,17.21,90450.0
2016-02-16 12:50:00,17.21,17.25,17.21,17.25,74835.0,17.21,17.25,17.21,17.25,74835.0
2016-02-16 12:55:00,17.23,17.26,17.23,17.26,39000.0,17.23,17.26,17.23,17.26,39000.0
2016-02-16 13:00:00,17.27,17.3,17.26,17.29,107460.0,17.27,17.3,17.26,17.29,107460.0
2016-02-16 13:05:00,17.28,17.3,17.26,17.28,105540.0,17.28,17.3,17.26,17.28,105540.0
2016-02-16 13:10:00,17.27,17.29,17.27,17.27,99555.0,17.27,17.29,17.27,17.27,99555.0
2016-02-16 13:15:00,17.28,17.29,17.27,17.27,289860.0,17.28,17.29,17.27,17.27,289860.0
2016-02-16 13:20:00,17.28,17.28,17.27,17.28,53415.0,17.28,17.28,17.27,17.28,53415.0
2016-02-16 13:25:00,17.28,17.29,17.25,17.25,112725.0,17.28,17.29,17.25,17.25,112725.0
2016-02-16 13:30:00,17.27,17.27,17.26,17.27,73035.0,17.27,17.27,17.26,17.27,73035.0
2016-02-16 13:35:00,17.27,17.27,17.2,17.2,115050.0,17.27,17.27,17.2,17.2,115050.0
2016-02-16 13:40:00,17.19,17.2,17.17,17.19,52500.0,17.19,17.2,17.17,17.19,52500.0
2016-02-16 13:45:00,17.19,17.2,17.17,17.2,115830.0,17.19,17.2,17.17,17.2,115830.0
2016-02-16 13:50:00,17.2,17.24,17.19,17.24,188220.0,17.2,17.24,17.19,17.24,188220.0
2016-02-16 13:55:00,17.23,17.26,17.23,17.25,342060.0,17.23,17.26,17.23,17.25,342060.0
2016-02-16 14:00:00,17.25,17.27,17.25,17.25,65190.0,17.25,17.27,17.25,17.25,65190.0
2016-02-16 14:05:00,17.26,17.27,17.22,17.26,132585.0,17.26,17.27,17.22,17.26,132585.0
2016-02-16 14:10:00,17.26,17.3,17.26,17.26,70065.0,17.26,17.3,17.26,17.26,70065.0
2016-02-16 14:15:00,17.26,17.27,17.23,17.24,99540.0,17.26,17.27,17.23,17.24,99540.0
2016-02-16 14:20:00,17.24,17.28,17.24,17.27,221640.0,17.24,17.28,17.24,17.27,221640.0
2016-02-16 14:25:00,17.27,17.27,17.22,17.26,122160.0,17.27,17.27,17.22,17.26,122160.0
2016-02-16 14:30:00,17.25,17.27,17.18,17.19,209445.0,17.25,17.27,17.18,17.19,209445.0
2016-02-16 14:35:00,17.18,17.2,17.16,17.18,225945.0,17.18,17.2,17.16,17.18,225945.0
2016-02-16 14:40:00,17.18,17.19,17.17,17.18,109095.0,17.18,17.19,17.17,17.18,109095.0
2016-02-16 14:45:00,17.18,17.2,17.16,17.18,97485.0,17.18,17.2,17.16,17.18,97485.0
2016-02-16 14:50:00,17.18,17.19,17.17,17.17,95520.0,17.18,17.19,17.17,17.17,95520.0
2016-02-16 14:55:00,17.17,17.18,17.16,17.18,70470.0,17.17,17.18,17.16,17.18,70470.0
2016-02-16 15:00:00,17.17,17.19,17.13,17.14,128775.0,17.17,17.19,17.13,17.14,128775.0
2016-02-16 15:05:00,17.14,17.15,17.1,17.13,109110.0,17.14,17.15,17.1,17.13,109110.0
2016-02-16 15:10:00,17.12,17.12,17.09,17.11,163980.0,17.12,17.12,17.09,17.11,163980.0
2016-02-16 15:15:00,17.11,17.13,17.07,17.1,216690.0,17.11,17.13,17.07,17.1,216690.0
2016-02-16 15:20:00,17.11,17.13,17.09,17.09,174000.0,17.11,17.13,17.09,17.09,174000.0
2016-02-16 15:25:00,17.09,17.1,17.08,17.09,146115.0,17.09,17.1,17.08,17.09,146115.0
2016-02-16 15:30:00,17.09,17.09,17.04,17.05,264240.0,17.09,17.09,17.04,17.05,264240.0
2016-02-16 15:35:00,17.06,17.06,17.03,17.04,197235.0,17.06,17.06,17.03,17.04,197235.0
2016-02-16 15:40:00,17.03,17.04,17.02,17.03,254190.0,17.03,17.04,17.02,17.03,254190.0
2016-02-16 15:45:00,17.03,17.03,17.0,17.01,363780.0,17.03,17.03,17.0,17.01,363780.0
2016-02-16 15:50:00,17.01,17.05,17.01,17.05,483360.0,17.01,17.05,17.01,17.05,483360.0
2016-02-16 15:55:00,17.05,17.05,17.02,17.05,1514715.0,17.05,17.05,17.02,17.05,1514715.0
2016-02-17 09:30:00,17.19,17.33,17.14,17.14,327330.0,17.19,17.33,17.14,17.14,327330.0
2016-02-17 09:35:00,17.18,17.33,17.18,17.32,266700.0,17.18,17.33,17.18,17.32,266700.0
2016-02-17 09:40:00,17.32,17.33,17.2,17.21,185475.0,17.32,17.33,17.2,17.21,185475.0
2016-02-17 09:45:00,17.21,17.3,17.2,17.28,246135.0,17.21,17.3,17.2,17.28,246135.0
2016-02-17 09:50:00,17.3,17.31,17.19,17.21,123510.0,17.3,17.31,17.19,17.21,123510.0
2016-02-17 09:55:00,17.23,17.26,17.21,17.24,107625.0,17.23,17.26,17.21,17.24,107625.0
2016-02-17 10:00:00,17.26,17.29,17.21,17.22,191640.0,17.26,17.29,17.21,17.22,191640.0
2016-02-17 10:05:00,17.22,17.29,17.22,17.25,269325.0,17.22,17.29,17.22,17.25,269325.0
2016-02-17 10:10:00,17.26,17.28,17.23,17.26,94875.0,17.26,17.28,17.23,17.26,94875.0
2016-02-17 10:15:00,17.26,17.27,17.24,17.24,81855.0,17.26,17.27,17.24,17.24,81855.0
2016-02-17 10:20:00,17.26,17.3,17.25,17.27,88020.0,17.26,17.3,17.25,17.27,88020.0
2016-02-17 10:25:00,17.28,17.34,17.24,17.33,186225.0,17.28,17.34,17.24,17.33,186225.0
2016-02-17 10:30:00,17.3,17.31,17.21,17.22,202005.0,17.3,17.31,17.21,17.22,202005.0
2016-02-17 10:35:00,17.23,17.24,17.17,17.21,70920.0,17.23,17.24,17.17,17.21,70920.0
2016-02-17 10:40:00,17.21,17.21,17.16,17.17,211440.0,17.21,17.21,17.16,17.17,211440.0
2016-02-17 10:45:00,17.18,17.19,17.13,17.15,66150.0,17.18,17.19,17.13,17.15,66150.0
2016-02-17 10:50:00,17.14,17.14,17.08,17.09,232740.0,17.14,17.14,17.08,17.09,232740.0
2016-02-17 10:55:00,17.09,17.12,17.09,17.09,48000.0,17.09,17.12,17.09,17.09,48000.0
2016-02-17 11:00:00,17.09,17.11,17.07,17.09,118320.0,17.09,17.11,17.07,17.09,118320.0
2016-02-17 11:05:00,17.08,17.1,17.01,17.03,494325.0,17.08,17.1,17.01,17.03,494325.0
2016-02-17 11:10:00,17.02,17.04,17.02,17.03,83250.0,17.02,17.04,17.02,17.03,83250.0
2016-02-17 11:15:00,17.03,17.03,16.98,16.99,106530.0,17.03,17.03,16.98,16.99,106530.0
2016-02-17 11:20:00,17.0,17.01,16.94,16.96,169125.0,17.0,17.01,16.94,16.96,169125.0
2016-02-17 11:25:00,16.96,16.99,16.95,16.97,122400.0,16.96,16.99,16.95,16.97,122400.0
2016-02-17 11:30:00,16.96,16.99,16.95,16.96,93285.0,16.96,16.99,16.95,16.96,93285.0
2016-02-17 11:35:00,16.95,16.96,16.94,16.95,273675.0,16.95,16.96,16.94,16.95,273675.0
2016-02-17 11:40:00,16.96,16.97,16.94,16.97,132015.0,16.96,16.97,16.94,16.97,132015.0
2016-02-17 11:45:00,16.97,16.97,16.88,16.88,93600.0,16.97,16.97,16.88,16.88,93600.0
2016-02-17 11:50:00,16.9,16.91,16.84,16.86,234660.0,16.9,16.91,16.84,16.86,234660.0
2016-02-17 11:55:00,16.85,16.85,16.78,16.82,269910.0,16.85,16.85,16.78,16.82,269910.0
2016-02-17 12:00:00,16.82,16.86,16.79,16.84,135150.0,16.82,16.86,16.79,16.84,135150.0
2016-02-17 12:05:00,16.84,16.85,16.81,16.85,63915.0,16.84,16.85,16.81,16.85,63915.0
2016-02-17 12:10:00,16.85,16.88,16.84,16.87,86400.0,16.85,16.88,16.84,16.87,86400.0
2016-02-17 12:15:00,16.87,16.87,16.82,16.84,194370.0,16.87,16.87,16.82,16.84,194370.0
2016-02-17 12:20:00,16.84,16.84,16.8,16.82,527280.0,16.84,16.84,16.8,16.82,527280.0
2016-02-17 12:25:00,16.83,16.87,16.83,16.86,103215.0,16.83,16.87,16.83,16.86,103215.0
2016-02-17 12:30:00,16.86,16.9,16.85,16.9,72000.0,16.86,16.9,16.85,16.9,72000.0
2016-02-17 12:35:00,16.91,16.91,16.87,16.89,66090.0,16.91,16.91,16.87,16.89,66090.0
2016-02-17 12:40:00,16.91,16.93,16.89,16.9,76500.0,16.91,16.93,16.89,16.9,76500.0
2016-02-17 12:45:00,16.89,16.94,16.88,16.94,43500.0,16.89,16.94,16.88,16.94,43500.0
2016-02-17 12:50:00,16.96,16.97,16.93,16.93,96885.0,16.96,16.97,16.93,16.93,96885.0
2016-02-17 12:55:00,16.93,16.95,16.92,16.92,120405.0,16.93,16.95,16.92,16.92,120405.0
2016-02-17 13:00:00,16.92,16.93,16.91,16.93,53295.0,16.92,16.93,16.91,16.93,53295.0
2016-02-17 13:05:00,16.93,16.97,16.93,16.94,50790.0,16.93,16.97,16.93,16.94,50790.0
2016-02-17 13:10:00,16.95,16.96,16.92,16.93,100875.0,16.95,16.96,16.92,16.93,100875.0
2016-02-17 13:15:00,16.94,16.95,16.92,16.95,53865.0,16.94,16.95,16.92,16.95,53865.0
2016-02-17 13:20:00,16.94,16.96,16.93,16.93,67980.0,16.94,16.96,16.93,16.93,67980.0
2016-02-17 13:25:00,16.94,16.94,16.91,16.91,89490.0,16.94,16.94,16.91,16.91,89490.0
2016-02-17 13:30:00,16.91,16.93,16.91,16.93,10500.0,16.91,16.93,16.91,16.93,10500.0
2016-02-17 13:35:00,16.95,16.95,16.92,16.93,71085.0,16.95,16.95,16.92,16.93,71085.0
2016-02-17 13:40:00,16.93,16.94,16.92,16.94,73785.0,16.93,16.94,16.92,16.94,73785.0
2016-02-17 13:45:00,16.94,16.94,16.91,16.91,52785.0,16.94,16.94,16.91,16.91,52785.0
2016-02-17 13:50:00,16.9,16.93,16.9,16.93,21000.0,16.9,16.93,16.9,16.93,21000.0
2016-02-17 13:55:00,16.93,16.94,16.89,16.9,351165.0,16.93,16.94,16.89,16.9,351165.0
2016-02-17 14:00:00,16.9,16.93,16.87,16.9,85965.0,16.9,16.93,16.87,16.9,85965.0
2016-02-17 14:05:00,16.92,16.98,16.91,16.97,71205.0,16.92,16.98,16.91,16.97,71205.0
2016-02-17 14:10:00,16.98,16.99,16.96,16.98,77250.0,16.98,16.99,16.96,16.98,77250.0
2016-02-17 14:15:00,16.98,17.04,16.97,17.02,234390.0,16.98,17.04,16.97,17.02,234390.0
2016-02-17 14:20:00,17.04,17.05,17.03,17.05,178950.0,17.04,17.05,17.03,17.05,178950.0
2016-02-17 14:25:00,17.05,17.07,16.99,16.99,237120.0,17.05,17.07,16.99,16.99,237120.0
2016-02-17 14:30:00,16.99,17.03,16.97,17.0,287100.0,16.99,17.03,16.97,17.0,287100.0
2016-02-17 14:35:00,17.01,17.01,16.98,16.99,177795.0,17.01,17.01,16.98,16.99,177795.0
2016-02-17 14:40:00,16.98,17.0,16.98,17.0,91500.0,16.98,17.0,16.98,17.0,91500.0
2016-02-17 14:45:00,17.0,17.02,16.99,16.99,102150.0,17.0,17.02,16.99,16.99,102150.0
2016-02-17 14:50:00,16.98,16.99,16.91,16.92,165495.0,16.98,16.99,16.91,16.92,165495.0
2016-02-17 14:55:00,16.93,16.95,16.91,16.93,97500.0,16.93,16.95,16.91,16.93,97500.0
2016-02-17 15:00:00,16.93,16.97,16.93,16.97,116520.0,16.93,16.97,16.93,16.97,116520.0
2016-02-17 15:05:00,16.97,16.98,16.93,16.95,84660.0,16.97,16.98,16.93,16.95,84660.0
2016-02-17 15:10:00,16.95,16.97,16.93,16.93,183000.0,16.95,16.97,16.93,16.93,183000.0
2016-02-17 15:15:00,16.94,16.94,16.92,16.94,100500.0,16.94,16.94,16.92,16.94,100500.0
2016-02-17 15:20:00,16.94,16.95,16.89,16.91,215025.0,16.94,16.95,16.89,16.91,215025.0
2016-02-17 15:25:00,16.89,16.94,16.89,16.93,148500.0,16.89,16.94,16.89,16.93,148500.0
2016-02-17 15:30:00,16.93,16.95,16.9,16.92,157185.0,16.93,16.95,16.9,16.92,157185.0
2016-02-17 15:35:00,16.93,16.98,16.92,16.97,117120.0,16.93,16.98,16.92,16.97,117120.0
2016-02-17 15:40:00,16.97,16.98,16.94,16.96,227610.0,16.97,16.98,16.94,16.96,227610.0
2016-02-17 15:45:00,16.96,16.97,16.93,16.97,168255.0,16.96,16.97,16.93,16.97,168255.0
2016-02-17 15:50:00,16.97,16.99,16.95,16.96,310620.0,16.97,16.99,16.95,16.96,310620.0
2016-02-17 15:55:00,16.96,16.98,16.95,16.97,651150.0,16.96,16.98,16.95,16.97,651150.0
2016-02-18 09:30:00,16.97,16.97,16.77,16.89,164700.0,16.97,16.97,16.77,16.89,164700.0
2016-02-18 09:35:00,16.89,16.93,16.8,16.85,132435.0,16.89,16.93,16.8,16.85,132435.0
2016-02-18 09:40:00,16.86,16.93,16.86,16.93,160125.0,16.86,16.93,16.86,16.93,160125.0
2016-02-18 09:45:00,16.91,16.91,16.79,16.86,187320.0,16.91,16.91,16.79,16.86,187320.0
2016-02-18 09:50:00,16.87,16.9,16.87,16.9,118500.0,16.87,16.9,16.87,16.9,118500.0
2016-02-18 09:55:00,16.93,16.93,16.86,16.91,98085.0,16.93,16.93,16.86,16.91,98085.0
2016-02-18 10:00:00,16.91,16.96,16.86,16.96,99570.0,16.91,16.96,16.86,16.96,99570.0
2016-02-18 10:05:00,16.93,16.97,16.93,16.95,85770.0,16.93,16.97,16.93,16.95,85770.0
2016-02-18 10:10:00,16.92,16.95,16.9,16.94,51000.0,16.92,16.95,16.9,16.94,51000.0
2016-02-18 10:15:00,16.95,16.96,16.92,16.92,48000.0,16.95,16.96,16.92,16.92,48000.0
2016-02-18 10:20:00,16.94,16.95,16.9,16.92,73950.0,16.94,16.95,16.9,16.92,73950.0
2016-02-18 10:25:00,16.92,16.93,16.91,16.91,19500.0,16.92,16.93,16.91,16.91,19500.0
2016-02-18 10:30:00,16.91,16.91,16.82,16.87,136140.0,16.91,16.91,16.82,16.87,136140.0
2016-02-18 10:35:00,16.86,16.87,16.81,16.81,402660.0,16.86,16.87,16.81,16.81,402660.0
2016-02-18 10:40:00,16.81,16.84,16.79,16.82,397110.0,16.81,16.84,16.79,16.82,397110.0
2016-02-18 10:45:00,16.82,16.84,16.79,16.79,318915.0,16.82,16.84,16.79,16.79,318915.0
2016-02-18 10:50:00,16.78,16.84,16.77,16.82,54015.0,16.78,16.84,16.77,16.82,54015.0
2016-02-18 10:55:00,16.82,16.83,16.8,16.81,58620.0,16.82,16.83,16.8,16.81,58620.0
2016-02-18 11:00:00,16.81,16.85,16.78,16.82,196140.0,16.81,16.85,16.78,16.82,196140.0
2016-02-18 11:05:00,16.82,16.84,16.81,16.81,73275.0,16.82,16.84,16.81,16.81,73275.0
2016-02-18 11:10:00,16.83,16.9,16.83,16.9,49500.0,16.83,16.9,16.83,16.9,49500.0
2016-02-18 11:15:00,16.89,16.89,16.86,16.89,66600.0,16.89,16.89,16.86,16.89,66600.0
2016-02-18 11:20:00,16.89,16.89,16.86,16.86,44010.0,16.89,16.89,16.86,16.86,44010.0
2016-02-18 11:25:00,16.88,16.92,16.87,16.91,37005.0,16.88,16.92,16.87,16.91,37005.0
2016-02-18 11:30:00,16.9,16.95,16.89,16.95,45675.0,16.9,16.95,16.89,16.95,45675.0
2016-02-18 11:35:00,16.94,16.95,16.93,16.93,46500.0,16.94,16.95,16.93,16.93,46500.0
2016-02-18 11:40:00,16.92,16.92,16.9,16.92,49500.0,16.92,16.92,16.9,16.92,49500.0
2016-02-18 11:45:00,16.92,16.94,16.91,16.94,24000.0,16.92,16.94,16.91,16.94,24000.0
2016-02-18 11:50:00,16.93,16.94,16.9,16.92,34500.0,16.93,16.94,16.9,16.92,34500.0
2016-02-18 11:55:00,16.93,16.98,16.93,16.98,51225.0,16.93,16.98,16.93,16.98,51225.0
2016-02-18 12:00:00,16.98,17.0,16.96,17.0,65340.0,16.98,17.0,16.96,17.0,65340.0
2016-02-18 12:05:00,16.98,16.98,16.94,16.94,27225.0,16.98,16.98,16.94,16.94,27225.0
2016-02-18 12:10:00,16.94,16.95,16.92,16.92,68580.0,16.94,16.95,16.92,16.92,68580.0
2016-02-18 12:15:00,16.93,16.94,16.93,16.93,18000.0,16.93,16.94,16.93,16.93,18000.0
2016-02-18 12:20:00,16.94,16.97,16.94,16.96,63510.0,16.94,16.97,16.94,16.96,63510.0
2016-02-18 12:25:00,16.95,16.97,16.94,16.95,133560.0,16.95,16.97,16.94,16.95,133560.0
2016-02-18 12:30:00,16.96,16.96,16.96,16.96,3000.0,16.96,16.96,16.96,16.96,3000.0
2016-02-18 12:35:00,16.96,16.98,16.95,16.95,108000.0,16.96,16.98,16.95,16.95,108000.0
2016-02-18 12:40:00,16.95,16.96,16.94,16.96,59025.0,16.95,16.96,16.94,16.96,59025.0
2016-02-18 12:45:00,16.95,16.96,16.95,16.95,12000.0,16.95,16.96,16.95,16.95,12000.0
2016-02-18 12:50:00,16.97,16.98,16.95,16.96,134655.0,16.97,16.98,16.95,16.96,134655.0
2016-02-18 12:55:00,16.95,16.95,16.92,16.93,12000.0,16.95,16.95,16.92,16.93,12000.0
2016-02-18 13:00:00,16.94,16.95,16.93,16.95,53565.0,16.94,16.95,16.93,16.95,53565.0
2016-02-18 13:05:00,16.94,16.97,16.94,16.97,52470.0,16.94,16.97,16.94,16.97,52470.0
2016-02-18 13:10:00,16.97,16.97,16.93,16.94,24135.0,16.97,16.97,16.93,16.94,24135.0
2016-02-18 13:15:00,16.92,16.93,16.9,16.92,34500.0,16.92,16.93,16.9,16.92,34500.0
2016-02-18 13:20:00,16.92,16.93,16.91,16.91,25500.0,16.92,16.93,16.91,16.91,25500.0
2016-02-18 13:25:00,16.92,16.93,16.92,16.92,31875.0,16.92,16.93,16.92,16.92,31875.0
2016-02-18 13:30:00,16.92,16.95,16.92,16.95,13545.0,16.92,16.95,16.92,16.95,13545.0
2016-02-18 13:35:00,16.94,16.94,16.91,16.91,43635.0,16.94,16.94,16.91,16.91,43635.0
2016-02-18 13:40:00,16.91,16.94,16.91,16.93,27750.0,16.91,16.94,16.91,16.93,27750.0
2016-02-18 13:45:00,16.91,16.93,16.91,16.92,58425.0,16.91,16.93,16.91,16.92,58425.0
2016-02-18 13:50:00,16.91,16.95,16.91,16.94,25650.0,16.91,16.95,16.91,16.94,25650.0
2016-02-18 13:55:00,16.96,16.97,16.93,16.96,56175.0,16.96,16.97,16.93,16.96,56175.0
2016-02-18 14:00:00,16.96,17.0,16.96,16.97,75000.0,16.96,17.0,16.96,16.97,75000.0
2016-02-18 14:05:00,16.98,16.99,16.97,16.99,77085.0,16.98,16.99,16.97,16.99,77085.0
2016-02-18 14:10:00,16.99,16.99,16.96,16.97,52500.0,16.99,16.99,16.96,16.97,52500.0
2016-02-18 14:15:00,16.97,16.99,16.96,16.99,76440.0,16.97,16.99,16.96,16.99,76440.0
2016-02-18 14:20:00,16.98,17.02,16.98,17.0,79455.0,16.98,17.02,16.98,17.0,79455.0
2016-02-18 14:25:00,16.99,17.02,16.99,17.01,70380.0,16.99,17.02,16.99,17.01,70380.0
2016-02-18 14:30:00,17.01,17.02,17.0,17.01,58650.0,17.01,17.02,17.0,17.01,58650.0
2016-02-18 14:35:00,17.02,17.05,17.02,17.02,54450.0,17.02,17.05,17.02,17.02,54450.0
2016-02-18 14:40:00,17.03,17.04,17.02,17.02,54000.0,17.03,17.04,17.02,17.02,54000.0
2016-02-18 14:45:00,17.02,17.02,16.98,16.99,71625.0,17.02,17.02,16.98,16.99,71625.0
2016-02-18 14:50:00,16.99,17.0,16.96,17.0,118305.0,16.99,17.0,16.96,17.0,118305.0
2016-02-18 14:55:00,16.99,17.01,16.99,16.99,69510.0,16.99,17.01,16.99,16.99,69510.0
2016-02-18 15:00:00,16.99,17.0,16.97,16.97,57570.0,16.99,17.0,16.97,16.97,57570.0
2016-02-18 15:05:00,16.95,16.96,16.92,16.93,69660.0,16.95,16.96,16.92,16.93,69660.0
2016-02-18 15:10:00,16.93,16.93,16.92,16.92,36000.0,16.93,16.93,16.92,16.92,36000.0
2016-02-18 15:15:00,16.92,16.94,16.92,16.93,84000.0,16.92,16.94,16.92,16.93,84000.0
2016-02-18 15:20:00,16.93,16.93,16.89,16.92,64875.0,16.93,16.93,16.89,16.92,64875.0
2016-02-18 15:25:00,16.92,16.92,16.88,16.9,65895.0,16.92,16.92,16.88,16.9,65895.0
2016-02-18 15:30:00,16.89,16.92,16.88,16.91,404685.0,16.89,16.92,16.88,16.91,404685.0
2016-02-18 15:35:00,16.92,16.93,16.89,16.9,172380.0,16.92,16.93,16.89,16.9,172380.0
2016-02-18 15:40:00,16.91,16.91,16.87,16.88,106500.0,16.91,16.91,16.87,16.88,106500.0
2016-02-18 15:45:00,16.88,16.88,16.84,16.85,130050.0,16.88,16.88,16.84,16.85,130050.0
2016-02-18 15:50:00,16.85,16.87,16.85,16.87,134160.0,16.85,16.87,16.85,16.87,134160.0
2016-02-18 15:55:00,16.87,16.9,16.86,16.89,651105.0,16.87,16.9,16.86,16.89,651105.0
2016-02-19 09:30:00,16.85,16.95,16.73,16.82,701730.0,16.85,16.95,16.73,16.82,701730.0
2016-02-19 09:35:00,16.83,16.84,16.69,16.71,259275.0,16.83,16.84,16.69,16.71,259275.0
2016-02-19 09:40:00,16.68,16.74,16.6,16.62,178515.0,16.68,16.74,16.6,16.62,178515.0
2016-02-19 09:45:00,16.67,16.78,16.67,16.7,85500.0,16.67,16.78,16.67,16.7,85500.0
2016-02-19 09:50:00,16.7,16.84,16.67,16.74,129000.0,16.7,16.84,16.67,16.74,129000.0
2016-02-19 09:55:00,16.76,16.79,16.74,16.77,76500.0,16.76,16.79,16.74,16.77,76500.0
2016-02-19 10:00:00,16.77,16.77,16.72,16.73,134655.0,16.77,16.77,16.72,16.73,134655.0
2016-02-19 10:05:00,16.73,16.9,16.73,16.9,100905.0,16.73,16.9,16.73,16.9,100905.0
2016-02-19 10:10:00,16.9,16.92,16.85,16.92,137625.0,16.9,16.92,16.85,16.92,137625.0
2016-02-19 10:15:00,16.92,16.98,16.92,16.97,50520.0,16.92,16.98,16.92,16.97,50520.0
2016-02-19 10:20:00,16.97,17.03,16.96,17.0,294465.0,16.97,17.03,16.96,17.0,294465.0
2016-02-19 10:25:00,17.01,17.03,17.0,17.03,66825.0,17.01,17.03,17.0,17.03,66825.0
2016-02-19 10:30:00,17.01,17.1,17.0,17.1,183240.0,17.01,17.1,17.0,17.1,183240.0
2016-02-19 10:35:00,17.08,17.09,16.99,17.01,125910.0,17.08,17.09,16.99,17.01,125910.0
2016-02-19 10:40:00,17.03,17.05,17.0,17.0,105000.0,17.03,17.05,17.0,17.0,105000.0
2016-02-19 10:45:00,17.02,17.07,17.02,17.07,86520.0,17.02,17.07,17.02,17.07,86520.0
2016-02-19 10:50:00,17.07,17.09,17.06,17.09,90645.0,17.07,17.09,17.06,17.09,90645.0
2016-02-19 10:55:00,17.08,17.15,17.08,17.12,205920.0,17.08,17.15,17.08,17.12,205920.0
2016-02-19 11:00:00,17.1,17.14,17.09,17.11,153060.0,17.1,17.14,17.09,17.11,153060.0
2016-02-19 11:05:00,17.1,17.14,17.1,17.11,109200.0,17.1,17.14,17.1,17.11,109200.0
2016-02-19 11:10:00,17.12,17.19,17.12,17.17,96720.0,17.12,17.19,17.12,17.17,96720.0
2016-02-19 11:15:00,17.17,17.21,17.15,17.19,126660.0,17.17,17.21,17.15,17.19,126660.0
2016-02-19 11:20:00,17.2,17.22,17.18,17.2,91305.0,17.2,17.22,17.18,17.2,91305.0
2016-02-19 11:25:00,17.19,17.25,17.16,17.25,87435.0,17.19,17.25,17.16,17.25,87435.0
2016-02-19 11:30:00,17.25,17.26,17.23,17.23,93165.0,17.25,17.26,17.23,17.23,93165.0
2016-02-19 11:35:00,17.24,17.29,17.24,17.27,623700.0,17.24,17.29,17.24,17.27,623700.0
2016-02-19 11:40:00,17.27,17.3,17.26,17.28,418320.0,17.27,17.3,17.26,17.28,418320.0
2016-02-19 11:45:00,17.28,17.28,17.18,17.2,93000.0,17.28,17.28,17.18,17.2,93000.0
2016-02-19 11:50:00,17.19,17.23,17.18,17.22,110670.0,17.19,17.23,17.18,17.22,110670.0
2016-02-19 11:55:00,17.24,17.24,17.2,17.2,48015.0,17.24,17.24,17.2,17.2,48015.0
2016-02-19 12:00:00,17.22,17.26,17.16,17.16,450165.0,17.22,17.26,17.16,17.16,450165.0
2016-02-19 12:05:00,17.17,17.21,17.15,17.15,357105.0,17.17,17.21,17.15,17.15,357105.0
2016-02-19 12:10:00,17.15,17.23,17.15,17.23,58500.0,17.15,17.23,17.15,17.23,58500.0
2016-02-19 12:15:00,17.22,17.22,17.17,17.19,85500.0,17.22,17.22,17.17,17.19,85500.0
2016-02-19 12:20:00,17.18,17.18,17.15,17.16,57000.0,17.18,17.18,17.15,17.16,57000.0
2016-02-19 12:25:00,17.17,17.17,17.14,17.14,35535.0,17.17,17.17,17.14,17.14,35535.0
2016-02-19 12:30:00,17.14,17.17,17.14,17.17,60045.0,17.14,17.17,17.14,17.17,60045.0
2016-02-19 12:35:00,17.19,17.21,17.16,17.16,54540.0,17.19,17.21,17.16,17.16,54540.0
2016-02-19 12:40:00,17.18,17.2,17.18,17.2,35325.0,17.18,17.2,17.18,17.2,35325.0
2016-02-19 12:45:00,17.2,17.21,17.18,17.18,24000.0,17.2,17.21,17.18,17.18,24000.0
2016-02-19 12:50:00,17.19,17.19,17.16,17.16,9000.0,17.19,17.19,17.16,17.16,9000.0
2016-02-19 12:55:00,17.15,17.17,17.14,17.16,45630.0,17.15,17.17,17.14,17.16,45630.0
2016-02-19 13:00:00,17.17,17.19,17.16,17.16,40440.0,17.17,17.19,17.16,17.16,40440.0
2016-02-19 13:05:00,17.16,17.19,17.16,17.17,29445.0,17.16,17.19,17.16,17.17,29445.0
2016-02-19 13:10:00,17.14,17.16,17.14,17.14,55230.0,17.14,17.16,17.14,17.14,55230.0
2016-02-19 13:15:00,17.16,17.17,17.15,17.15,34500.0,17.16,17.17,17.15,17.15,34500.0
2016-02-19 13:20:00,17.15,17.19,17.15,17.16,134340.0,17.15,17.19,17.15,17.16,134340.0
2016-02-19 13:25:00,17.16,17.18,17.14,17.16,44250.0,17.16,17.18,17.14,17.16,44250.0
2016-02-19 13:30:00,17.18,17.18,17.14,17.15,27000.0,17.18,17.18,17.14,17.15,27000.0
2016-02-19 13:35:00,17.15,17.19,17.15,17.19,98220.0,17.15,17.19,17.15,17.19,98220.0
2016-02-19 13:40:00,17.17,17.18,17.13,17.13,66705.0,17.17,17.18,17.13,17.13,66705.0
2016-02-19 13:45:00,17.12,17.14,17.12,17.12,29325.0,17.12,17.14,17.12,17.12,29325.0
2016-02-19 13:50:00,17.13,17.13,17.12,17.12,48570.0,17.13,17.13,17.12,17.12,48570.0
2016-02-19 13:55:00,17.12,17.17,17.11,17.17,53340.0,17.12,17.17,17.11,17.17,53340.0
2016-02-19 14:00:00,17.18,17.18,17.15,17.17,41205.0,17.18,17.18,17.15,17.17,41205.0
2016-02-19 14:05:00,17.15,17.18,17.14,17.16,171915.0,17.15,17.18,17.14,17.16,171915.0
2016-02-19 14:10:00,17.16,17.16,17.16,17.16,12000.0,17.16,17.16,17.16,17.16,12000.0
2016-02-19 14:15:00,17.15,17.19,17.15,17.19,100860.0,17.15,17.19,17.15,17.19,100860.0
2016-02-19 14:20:00,17.18,17.19,17.17,17.18,171015.0,17.18,17.19,17.17,17.18,171015.0
2016-02-19 14:25:00,17.18,17.19,17.13,17.13,36600.0,17.18,17.19,17.13,17.13,36600.0
2016-02-19 14:30:00,17.14,17.16,17.13,17.13,31500.0,17.14,17.16,17.13,17.13,31500.0
2016-02-19 14:35:00,17.13,17.14,17.1,17.12,32550.0,17.13,17.14,17.1,17.12,32550.0
2016-02-19 14:40:00,17.13,17.13,17.11,17.12,43935.0,17.13,17.13,17.11,17.12,43935.0
2016-02-19 14:45:00,17.13,17.14,17.12,17.12,69570.0,17.13,17.14,17.12,17.12,69570.0
2016-02-19 14:50:00,17.14,17.15,17.13,17.14,130620.0,17.14,17.15,17.13,17.14,130620.0
2016-02-19 14:55:00,17.13,17.15,17.1,17.11,85260.0,17.13,17.15,17.1,17.11,85260.0
2016-02-19 15:00:00,17.11,17.14,17.11,17.14,163035.0,17.11,17.14,17.11,17.14,163035.0
2016-02-19 15:05:00,17.14,17.16,17.13,17.13,73500.0,17.14,17.16,17.13,17.13,73500.0
2016-02-19 15:10:00,17.13,17.15,17.13,17.15,60075.0,17.13,17.15,17.13,17.15,60075.0
2016-02-19 15:15:00,17.15,17.15,17.13,17.14,35400.0,17.15,17.15,17.13,17.14,35400.0
2016-02-19 15:20:00,17.14,17.17,17.14,17.16,230625.0,17.14,17.17,17.14,17.16,230625.0
2016-02-19 15:25:00,17.15,17.18,17.15,17.15,65145.0,17.15,17.18,17.15,17.15,65145.0
2016-02-19 15:30:00,17.16,17.18,17.13,17.16,114525.0,17.16,17.18,17.13,17.16,114525.0
2016-02-19 15:35:00,17.15,17.18,17.15,17.17,137565.0,17.15,17.18,17.15,17.17,137565.0
2016-02-19 15:40:00,17.17,17.2,17.16,17.2,133980.0,17.17,17.2,17.16,17.2,133980.0
2016-02-19 15:45:00,17.19,17.19,17.16,17.16,77565.0,17.19,17.19,17.16,17.16,77565.0
2016-02-19 15:50:00,17.17,17.19,17.17,17.18,131250.0,17.17,17.19,17.17,17.18,131250.0
2016-02-19 15:55:00,17.18,17.2,17.17,17.19,265935.0,17.18,17.2,17.17,17.19,265935.0
2016-02-22 09:30:00,17.28,17.35,17.27,17.29,267285.0,17.28,17.35,17.27,17.29,267285.0
2016-02-22 09:35:00,17.3,17.4,17.29,17.34,49440.0,17.3,17.4,17.29,17.34,49440.0
2016-02-22 09:40:00,17.36,17.45,17.32,17.4,95940.0,17.36,17.45,17.32,17.4,95940.0
2016-02-22 09:45:00,17.41,17.43,17.35,17.37,131985.0,17.41,17.43,17.35,17.37,131985.0
2016-02-22 09:50:00,17.37,17.38,17.23,17.24,127935.0,17.37,17.38,17.23,17.24,127935.0
2016-02-22 09:55:00,17.25,17.29,17.24,17.25,126210.0,17.25,17.29,17.24,17.25,126210.0
2016-02-22 10:00:00,17.27,17.31,17.24,17.3,87480.0,17.27,17.31,17.24,17.3,87480.0
2016-02-22 10:05:00,17.3,17.3,17.24,17.24,47235.0,17.3,17.3,17.24,17.24,47235.0
2016-02-22 10:10:00,17.25,17.27,17.23,17.27,24000.0,17.25,17.27,17.23,17.27,24000.0
2016-02-22 10:15:00,17.24,17.27,17.24,17.27,13500.0,17.24,17.27,17.24,17.27,13500.0
2016-02-22 10:20:00,17.27,17.27,17.21,17.23,106230.0,17.27,17.27,17.21,17.23,106230.0
2016-02-22 10:25:00,17.25,17.27,17.22,17.22,20175.0,17.25,17.27,17.22,17.22,20175.0
2016-02-22 10:30:00,17.24,17.27,17.23,17.25,49770.0,17.24,17.27,17.23,17.25,49770.0
2016-02-22 10:35:00,17.24,17.26,17.24,17.25,12000.0,17.24,17.26,17.24,17.25,12000.0
2016-02-22 10:40:00,17.26,17.26,17.24,17.25,16530.0,17.26,17.26,17.24,17.25,16530.0
2016-02-22 10:45:00,17.26,17.27,17.24,17.24,33000.0,17.26,17.27,17.24,17.24,33000.0
2016-02-22 10:50:00,17.24,17.24,17.21,17.23,24690.0,17.24,17.24,17.21,17.23,24690.0
2016-02-22 10:55:00,17.21,17.23,17.2,17.22,22650.0,17.21,17.23,17.2,17.22,22650.0
2016-02-22 11:00:00,17.23,17.23,17.2,17.22,57000.0,17.23,17.23,17.2,17.22,57000.0
2016-02-22 11:05:00,17.21,17.22,17.18,17.2,60000.0,17.21,17.22,17.18,17.2,60000.0
2016-02-22 11:10:00,17.22,17.23,17.2,17.2,42195.0,17.22,17.23,17.2,17.2,42195.0
2016-02-22 11:15:00,17.23,17.23,17.19,17.21,96480.0,17.23,17.23,17.19,17.21,96480.0
2016-02-22 11:20:00,17.2,17.24,17.2,17.22,46320.0,17.2,17.24,17.2,17.22,46320.0
2016-02-22 11:25:00,17.25,17.27,17.24,17.26,36750.0,17.25,17.27,17.24,17.26,36750.0
2016-02-22 11:30:00,17.26,17.26,17.24,17.24,32205.0,17.26,17.26,17.24,17.24,32205.0
2016-02-22 11:35:00,17.25,17.26,17.22,17.23,48150.0,17.25,17.26,17.22,17.23,48150.0
2016-02-22 11:40:00,17.24,17.26,17.22,17.23,38475.0,17.24,17.26,17.22,17.23,38475.0
2016-02-22 11:45:00,17.23,17.27,17.23,17.25,43515.0,17.23,17.27,17.23,17.25,43515.0
2016-02-22 11:50:00,17.25,17.27,17.23,17.23,54390.0,17.25,17.27,17.23,17.23,54390.0
2016-02-22 11:55:00,17.25,17.27,17.23,17.24,37425.0,17.25,17.27,17.23,17.24,37425.0
2016-02-22 12:00:00,17.24,17.24,17.21,17.21,49560.0,17.24,17.24,17.21,17.21,49560.0
2016-02-22 12:05:00,17.22,17.24,17.21,17.22,42255.0,17.22,17.24,17.21,17.22,42255.0
2016-02-22 12:10:00,17.22,17.23,17.21,17.21,34290.0,17.22,17.23,17.21,17.21,34290.0
2016-02-22 12:15:00,17.21,17.21,17.19,17.19,34260.0,17.21,17.21,17.19,17.19,34260.0
2016-02-22 12:20:00,17.2,17.22,17.19,17.22,228945.0,17.2,17.22,17.19,17.22,228945.0
2016-02-22 12:25:00,17.22,17.24,17.21,17.24,59250.0,17.22,17.24,17.21,17.24,59250.0
2016-02-22 12:30:00,17.23,17.25,17.22,17.24,145875.0,17.23,17.25,17.22,17.24,145875.0
2016-02-22 12:35:00,17.24,17.28,17.23,17.28,108645.0,17.24,17.28,17.23,17.28,108645.0
2016-02-22 12:40:00,17.28,17.31,17.28,17.29,59925.0,17.28,17.31,17.28,17.29,59925.0
2016-02-22 12:45:00,17.28,17.28,17.24,17.28,197865.0,17.28,17.28,17.24,17.28,197865.0
2016-02-22 12:50:00,17.26,17.27,17.25,17.25,89790.0,17.26,17.27,17.25,17.25,89790.0
2016-02-22 12:55:00,17.25,17.25,17.23,17.23,19500.0,17.25,17.25,17.23,17.23,19500.0
2016-02-22 13:00:00,17.24,17.27,17.24,17.27,137760.0,17.24,17.27,17.24,17.27,137760.0
2016-02-22 13:05:00,17.27,17.28,17.26,17.26,29625.0,17.27,17.28,17.26,17.26,29625.0
2016-02-22 13:10:00,17.25,17.28,17.23,17.24,247455.0,17.25,17.28,17.23,17.24,247455.0
2016-02-22 13:15:00,17.25,17.27,17.24,17.24,37260.0,17.25,17.27,17.24,17.24,37260.0
2016-02-22 13:20:00,17.27,17.27,17.26,17.26,27930.0,17.27,17.27,17.26,17.26,27930.0
2016-02-22 13:25:00,17.25,17.27,17.25,17.27,39540.0,17.25,17.27,17.25,17.27,39540.0
2016-02-22 13:30:00,17.28,17.29,17.27,17.27,82620.0,17.28,17.29,17.27,17.27,82620.0
2016-02-22 13:35:00,17.27,17.31,17.27,17.31,39855.0,17.27,17.31,17.27,17.31,39855.0
2016-02-22 13:40:00,17.31,17.31,17.28,17.31,98895.0,17.31,17.31,17.28,17.31,98895.0
2016-02-22 13:45:00,17.31,17.32,17.31,17.32,6000.0,17.31,17.32,17.31,17.32,6000.0
2016-02-22 13:50:00,17.32,17.32,17.31,17.31,41985.0,17.32,17.32,17.31,17.31,41985.0
2016-02-22 13:55:00,17.32,17.32,17.3,17.32,42060.0,17.32,17.32,17.3,17.32,42060.0
2016-02-22 14:00:00,17.32,17.32,17.3,17.32,45000.0,17.32,17.32,17.3,17.32,45000.0
2016-02-22 14:05:00,17.32,17.32,17.27,17.28,60780.0,17.32,17.32,17.27,17.28,60780.0
2016-02-22 14:10:00,17.28,17.28,17.27,17.27,39015.0,17.28,17.28,17.27,17.27,39015.0
2016-02-22 14:15:00,17.29,17.29,17.25,17.25,36000.0,17.29,17.29,17.25,17.25,36000.0
2016-02-22 14:20:00,17.29,17.31,17.27,17.29,189420.0,17.29,17.31,17.27,17.29,189420.0
2016-02-22 14:25:00,17.3,17.32,17.29,17.3,441540.0,17.3,17.32,17.29,17.3,441540.0
2016-02-22 14:30:00,17.3,17.3,17.27,17.28,53610.0,17.3,17.3,17.27,17.28,53610.0
2016-02-22 14:35:00,17.29,17.3,17.28,17.3,33195.0,17.29,17.3,17.28,17.3,33195.0
2016-02-22 14:40:00,17.3,17.31,17.29,17.31,57000.0,17.3,17.31,17.29,17.31,57000.0
2016-02-22 14:45:00,17.31,17.31,17.29,17.29,63705.0,17.31,17.31,17.29,17.29,63705.0
2016-02-22 14:50:00,17.3,17.32,17.3,17.32,26250.0,17.3,17.32,17.3,17.32,26250.0
2016-02-22 14:55:00,17.32,17.33,17.29,17.31,76500.0,17.32,17.33,17.29,17.31,76500.0
2016-02-22 15:00:00,17.32,17.33,17.29,17.29,75000.0,17.32,17.33,17.29,17.29,75000.0
2016-02-22 15:05:00,17.29,17.3,17.28,17.29,70680.0,17.29,17.3,17.28,17.29,70680.0
2016-02-22 15:10:00,17.28,17.3,17.28,17.3,79590.0,17.28,17.3,17.28,17.3,79590.0
2016-02-22 15:15:00,17.29,17.29,17.29,17.29,52140.0,17.29,17.29,17.29,17.29,52140.0
2016-02-22 15:20:00,17.29,17.29,17.27,17.28,104250.0,17.29,17.29,17.27,17.28,104250.0
2016-02-22 15:25:00,17.28,17.29,17.27,17.28,121440.0,17.28,17.29,17.27,17.28,121440.0
2016-02-22 15:30:00,17.29,17.3,17.28,17.3,79020.0,17.29,17.3,17.28,17.3,79020.0
2016-02-22 15:35:00,17.3,17.3,17.28,17.29,73500.0,17.3,17.3,17.28,17.29,73500.0
2016-02-22 15:40:00,17.29,17.31,17.28,17.29,91800.0,17.29,17.31,17.28,17.29,91800.0
2016-02-22 15:45:00,17.29,17.3,17.28,17.28,120000.0,17.29,17.3,17.28,17.28,120000.0
2016-02-22 15:50:00,17.29,17.3,17.28,17.29,146460.0,17.29,17.3,17.28,17.29,146460.0
2016-02-22 15:55:00,17.29,17.31,17.28,17.3,368925.0,17.29,17.31,17.28,17.3,368925.0
2016-02-23 09:30:00,17.25,17.29,17.22,17.26,176130.0,17.25,17.29,17.22,17.26,176130.0
2016-02-23 09:35:00,17.28,17.38,17.28,17.32,198225.0,17.28,17.38,17.28,17.32,198225.0
2016-02-23 09:40:00,17.32,17.33,17.26,17.33,144435.0,17.32,17.33,17.26,17.33,144435.0
2016-02-23 09:45:00,17.3,17.33,17.3,17.3,221265.0,17.3,17.33,17.3,17.3,221265.0
2016-02-23 09:50:00,17.3,17.32,17.29,17.29,118185.0,17.3,17.32,17.29,17.29,118185.0
2016-02-23 09:55:00,17.3,17.3,17.21,17.21,88800.0,17.3,17.3,17.21,17.21,88800.0
2016-02-23 10:00:00,17.22,17.24,17.19,17.2,66000.0,17.22,17.24,17.19,17.2,66000.0
2016-02-23 10:05:00,17.22,17.23,17.15,17.15,99315.0,17.22,17.23,17.15,17.15,99315.0
2016-02-23 10:10:00,17.15,17.15,17.08,17.1,71400.0,17.15,17.15,17.08,17.1,71400.0
2016-02-23 10:15:00,17.09,17.15,17.09,17.12,81585.0,17.09,17.15,17.09,17.12,81585.0
2016-02-23 10:20:00,17.13,17.26,17.13,17.22,51375.0,17.13,17.26,17.13,17.22,51375.0
2016-02-23 10:25:00,17.21,17.21,17.16,17.16,58740.0,17.21,17.21,17.16,17.16,58740.0
2016-02-23 10:30:00,17.16,17.19,17.15,17.16,117000.0,17.16,17.19,17.15,17.16,117000.0
2016-02-23 10:35:00,17.16,17.17,17.11,17.11,157260.0,17.16,17.17,17.11,17.11,157260.0
2016-02-23 10:40:00,17.11,17.15,17.1,17.13,98475.0,17.11,17.15,17.1,17.13,98475.0
2016-02-23 10:45:00,17.13,17.13,17.08,17.11,111300.0,17.13,17.13,17.08,17.11,111300.0
2016-02-23 10:50:00,17.1,17.13,17.08,17.1,87075.0,17.1,17.13,17.08,17.1,87075.0
2016-02-23 10:55:00,17.1,17.12,17.09,17.11,34620.0,17.1,17.12,17.09,17.11,34620.0
2016-02-23 11:00:00,17.11,17.15,17.11,17.15,71670.0,17.11,17.15,17.11,17.15,71670.0
2016-02-23 11:05:00,17.15,17.15,17.09,17.09,58755.0,17.15,17.15,17.09,17.09,58755.0
2016-02-23 11:10:00,17.1,17.12,17.1,17.11,46500.0,17.1,17.12,17.1,17.11,46500.0
2016-02-23 11:15:00,17.1,17.12,17.07,17.08,161145.0,17.1,17.12,17.07,17.08,161145.0
2016-02-23 11:20:00,17.07,17.08,17.06,17.07,44280.0,17.07,17.08,17.06,17.07,44280.0
2016-02-23 11:25:00,17.06,17.1,17.06,17.1,87750.0,17.06,17.1,17.06,17.1,87750.0
2016-02-23 11:30:00,17.1,17.1,17.06,17.08,29505.0,17.1,17.1,17.06,17.08,29505.0
2016-02-23 11:35:00,17.09,17.16,17.08,17.16,67500.0,17.09,17.16,17.08,17.16,67500.0
2016-02-23 11:40:00,17.14,17.23,17.14,17.23,53865.0,17.14,17.23,17.14,17.23,53865.0
2016-02-23 11:45:00,17.21,17.26,17.21,17.25,41310.0,17.21,17.26,17.21,17.25,41310.0
2016-02-23 11:50:00,17.26,17.26,17.21,17.23,85815.0,17.26,17.26,17.21,17.23,85815.0
2016-02-23 11:55:00,17.21,17.24,17.19,17.23,47250.0,17.21,17.24,17.19,17.23,47250.0
2016-02-23 12:00:00,17.23,17.24,17.2,17.22,70110.0,17.23,17.24,17.2,17.22,70110.0
2016-02-23 12:05:00,17.22,17.25,17.21,17.23,69000.0,17.22,17.25,17.21,17.23,69000.0
2016-02-23 12:10:00,17.2,17.24,17.2,17.24,49500.0,17.2,17.24,17.2,17.24,49500.0
2016-02-23 12:15:00,17.24,17.24,17.18,17.18,48000.0,17.24,17.24,17.18,17.18,48000.0
2016-02-23 12:20:00,17.19,17.23,17.19,17.21,42480.0,17.19,17.23,17.19,17.21,42480.0
2016-02-23 12:25:00,17.22,17.25,17.22,17.25,27000.0,17.22,17.25,17.22,17.25,27000.0
2016-02-23 12:30:00,17.26,17.27,17.22,17.25,114150.0,17.26,17.27,17.22,17.25,114150.0
2016-02-23 12:35:00,17.25,17.27,17.24,17.27,70920.0,17.25,17.27,17.24,17.27,70920.0
2016-02-23 12:40:00,17.27,17.29,17.26,17.28,190560.0,17.27,17.29,17.26,17.28,190560.0
2016-02-23 12:45:00,17.28,17.28,17.28,17.28,21000.0,17.28,17.28,17.28,17.28,21000.0
2016-02-23 12:50:00,17.28,17.31,17.28,17.31,75345.0,17.28,17.31,17.28,17.31,75345.0
2016-02-23 12:55:00,17.31,17.32,17.3,17.3,44250.0,17.31,17.32,17.3,17.3,44250.0
2016-02-23 13:00:00,17.31,17.32,17.27,17.29,104385.0,17.31,17.32,17.27,17.29,104385.0
2016-02-23 13:05:00,17.3,17.33,17.29,17.33,93030.0,17.3,17.33,17.29,17.33,93030.0
2016-02-23 13:10:00,17.32,17.33,17.31,17.31,81045.0,17.32,17.33,17.31,17.31,81045.0
2016-02-23 13:15:00,17.31,17.33,17.31,17.32,98910.0,17.31,17.33,17.31,17.32,98910.0
2016-02-23 13:20:00,17.32,17.33,17.32,17.33,37755.0,17.32,17.33,17.32,17.33,37755.0
2016-02-23 13:25:00,17.33,17.33,17.29,17.33,51465.0,17.33,17.33,17.29,17.33,51465.0
2016-02-23 13:30:00,17.33,17.33,17.3,17.3,63000.0,17.33,17.33,17.3,17.3,63000.0
2016-02-23 13:35:00,17.3,17.33,17.3,17.32,62475.0,17.3,17.33,17.3,17.32,62475.0
2016-02-23 13:40:00,17.32,17.33,17.32,17.32,159165.0,17.32,17.33,17.32,17.32,159165.0
2016-02-23 13:45:00,17.32,17.33,17.31,17.33,137190.0,17.32,17.33,17.31,17.33,137190.0
2016-02-23 13:50:00,17.32,17.34,17.32,17.33,294090.0,17.32,17.34,17.32,17.33,294090.0
2016-02-23 13:55:00,17.32,17.34,17.3,17.33,301515.0,17.32,17.34,17.3,17.33,301515.0
2016-02-23 14:00:00,17.33,17.33,17.29,17.31,231465.0,17.33,17.33,17.29,17.31,231465.0
2016-02-23 14:05:00,17.32,17.33,17.29,17.31,115560.0,17.32,17.33,17.29,17.31,115560.0
2016-02-23 14:10:00,17.32,17.36,17.31,17.36,204150.0,17.32,17.36,17.31,17.36,204150.0
2016-02-23 14:15:00,17.36,17.37,17.35,17.36,196635.0,17.36,17.37,17.35,17.36,196635.0
2016-02-23 14:20:00,17.34,17.36,17.33,17.35,62655.0,17.34,17.36,17.33,17.35,62655.0
2016-02-23 14:25:00,17.35,17.35,17.33,17.33,90375.0,17.35,17.35,17.33,17.33,90375.0
2016-02-23 14:30:00,17.33,17.34,17.32,17.33,105360.0,17.33,17.34,17.32,17.33,105360.0
2016-02-23 14:35:00,17.33,17.34,17.3,17.34,141780.0,17.33,17.34,17.3,17.34,141780.0
2016-02-23 14:40:00,17.33,17.34,17.32,17.33,133500.0,17.33,17.34,17.32,17.33,133500.0
2016-02-23 14:45:00,17.33,17.34,17.32,17.33,86175.0,17.33,17.34,17.32,17.33,86175.0
2016-02-23 14:50:00,17.33,17.34,17.32,17.32,141330.0,17.33,17.34,17.32,17.32,141330.0
2016-02-23 14:55:00,17.32,17.34,17.32,17.33,146955.0,17.32,17.34,17.32,17.33,146955.0
2016-02-23 15:00:00,17.33,17.33,17.31,17.32,58500.0,17.33,17.33,17.31,17.32,58500.0
2016-02-23 15:05:00,17.31,17.33,17.31,17.33,131685.0,17.31,17.33,17.31,17.33,131685.0
2016-02-23 15:10:00,17.33,17.33,17.32,17.32,165450.0,17.33,17.33,17.32,17.32,165450.0
2016-02-23 15:15:00,17.31,17.33,17.31,17.32,121140.0,17.31,17.33,17.31,17.32,121140.0
2016-02-23 15:20:00,17.32,17.33,17.32,17.32,99000.0,17.32,17.33,17.32,17.32,99000.0
2016-02-23 15:25:00,17.33,17.33,17.31,17.32,143235.0,17.33,17.33,17.31,17.32,143235.0
2016-02-23 15:30:00,17.32,17.36,17.32,17.35,199980.0,17.32,17.36,17.32,17.35,199980.0
2016-02-23 15:35:00,17.35,17.35,17.32,17.32,203580.0,17.35,17.35,17.32,17.32,203580.0
2016-02-23 15:40:00,17.32,17.33,17.3,17.31,216810.0,17.32,17.33,17.3,17.31,216810.0
2016-02-23 15:45:00,17.3,17.31,17.28,17.29,159795.0,17.3,17.31,17.28,17.29,159795.0
2016-02-23 15:50:00,17.29,17.29,17.27,17.27,325950.0,17.29,17.29,17.27,17.27,325950.0
2016-02-23 15:55:00,17.27,17.27,17.23,17.25,583365.0,17.27,17.27,17.23,17.25,583365.0
2016-02-24 09:30:00,17.09,17.25,17.0,17.14,110460.0,17.09,17.25,17.0,17.14,110460.0
2016-02-24 09:35:00,17.14,17.22,17.11,17.19,144585.0,17.14,17.22,17.11,17.19,144585.0
2016-02-24 09:40:00,17.18,17.21,17.13,17.19,41250.0,17.18,17.21,17.13,17.19,41250.0
2016-02-24 09:45:00,17.16,17.16,17.02,17.08,281430.0,17.16,17.16,17.02,17.08,281430.0
2016-02-24 09:50:00,17.08,17.19,17.08,17.19,95625.0,17.08,17.19,17.08,17.19,95625.0
2016-02-24 09:55:00,17.16,17.24,17.15,17.15,63000.0,17.16,17.24,17.15,17.15,63000.0
2016-02-24 10:00:00,17.13,17.17,17.11,17.17,66210.0,17.13,17.17,17.11,17.17,66210.0
2016-02-24 10:05:00,17.19,17.19,17.14,17.19,42750.0,17.19,17.19,17.14,17.19,42750.0
2016-02-24 10:10:00,17.2,17.23,17.17,17.21,96735.0,17.2,17.23,17.17,17.21,96735.0
2016-02-24 10:15:00,17.23,17.25,17.2,17.25,130350.0,17.23,17.25,17.2,17.25,130350.0
2016-02-24 10:20:00,17.26,17.26,17.17,17.23,117000.0,17.26,17.26,17.17,17.23,117000.0
2016-02-24 10:25:00,17.2,17.27,17.2,17.24,53490.0,17.2,17.27,17.2,17.24,53490.0
2016-02-24 10:30:00,17.24,17.27,17.1,17.17,270210.0,17.24,17.27,17.1,17.17,270210.0
2016-02-24 10:35:00,17.17,17.24,17.14,17.24,72450.0,17.17,17.24,17.14,17.24,72450.0
2016-02-24 10:40:00,17.23,17.26,17.2,17.22,30570.0,17.23,17.26,17.2,17.22,30570.0
2016-02-24 10:45:00,17.22,17.22,17.2,17.22,24225.0,17.22,17.22,17.2,17.22,24225.0
2016-02-24 10:50:00,17.22,17.27,17.22,17.27,67500.0,17.22,17.27,17.22,17.27,67500.0
2016-02-24 10:55:00,17.27,17.29,17.22,17.23,79920.0,17.27,17.29,17.22,17.23,79920.0
2016-02-24 11:00:00,17.23,17.26,17.21,17.26,86520.0,17.23,17.26,17.21,17.26,86520.0
2016-02-24 11:05:00,17.25,17.26,17.22,17.26,71415.0,17.25,17.26,17.22,17.26,71415.0
2016-02-24 11:10:00,17.27,17.29,17.23,17.26,37020.0,17.27,17.29,17.23,17.26,37020.0
2016-02-24 11:15:00,17.25,17.26,17.22,17.22,33315.0,17.25,17.26,17.22,17.22,33315.0
2016-02-24 11:20:00,17.24,17.26,17.21,17.22,45915.0,17.24,17.26,17.21,17.22,45915.0
2016-02-24 11:25:00,17.22,17.27,17.22,17.27,10500.0,17.22,17.27,17.22,17.27,10500.0
2016-02-24 11:30:00,17.22,17.26,17.22,17.26,15120.0,17.22,17.26,17.22,17.26,15120.0
2016-02-24 11:35:00,17.25,17.28,17.25,17.25,75855.0,17.25,17.28,17.25,17.25,75855.0
2016-02-24 11:40:00,17.27,17.29,17.25,17.27,53535.0,17.27,17.29,17.25,17.27,53535.0
2016-02-24 11:45:00,17.32,17.32,17.28,17.28,31500.0,17.32,17.32,17.28,17.28,31500.0
2016-02-24 11:50:00,17.28,17.29,17.28,17.29,12000.0,17.28,17.29,17.28,17.29,12000.0
2016-02-24 11:55:00,17.29,17.33,17.28,17.32,20835.0,17.29,17.33,17.28,17.32,20835.0
2016-02-24 12:00:00,17.31,17.33,17.29,17.32,119520.0,17.31,17.33,17.29,17.32,119520.0
2016-02-24 12:05:00,17.32,17.36,17.27,17.29,80385.0,17.32,17.36,17.27,17.29,80385.0
2016-02-24 12:10:00,17.29,17.3,17.26,17.27,62850.0,17.29,17.3,17.26,17.27,62850.0
2016-02-24 12:15:00,17.26,17.3,17.22,17.23,112545.0,17.26,17.3,17.22,17.23,112545.0
2016-02-24 12:20:00,17.24,17.24,17.18,17.19,33000.0,17.24,17.24,17.18,17.19,33000.0
2016-02-24 12:25:00,17.2,17.2,17.18,17.19,15000.0,17.2,17.2,17.18,17.19,15000.0
2016-02-24 12:30:00,17.19,17.22,17.19,17.19,186675.0,17.19,17.22,17.19,17.19,186675.0
2016-02-24 12:35:00,17.17,17.2,17.17,17.18,43590.0,17.17,17.2,17.17,17.18,43590.0
2016-02-24 12:40:00,17.18,17.2,17.17,17.19,48285.0,17.18,17.2,17.17,17.19,48285.0
2016-02-24 12:45:00,17.19,17.2,17.17,17.18,35865.0,17.19,17.2,17.17,17.18,35865.0
2016-02-24 12:50:00,17.17,17.2,17.17,17.19,45720.0,17.17,17.2,17.17,17.19,45720.0
2016-02-24 12:55:00,17.19,17.2,17.19,17.2,12810.0,17.19,17.2,17.19,17.2,12810.0
2016-02-24 13:00:00,17.2,17.24,17.2,17.23,61500.0,17.2,17.24,17.2,17.23,61500.0
2016-02-24 13:05:00,17.23,17.26,17.23,17.24,49425.0,17.23,17.26,17.23,17.24,49425.0
2016-02-24 13:10:00,17.24,17.28,17.24,17.25,231315.0,17.24,17.28,17.24,17.25,231315.0
2016-02-24 13:15:00,17.25,17.31,17.23,17.28,184350.0,17.25,17.31,17.23,17.28,184350.0
2016-02-24 13:20:00,17.27,17.32,17.27,17.3,17025.0,17.27,17.32,17.27,17.3,17025.0
2016-02-24 13:25:00,17.31,17.31,17.27,17.31,36300.0,17.31,17.31,17.27,17.31,36300.0
2016-02-24 13:30:00,17.29,17.31,17.29,17.29,27000.0,17.29,17.31,17.29,17.29,27000.0
2016-02-24 13:35:00,17.29,17.3,17.28,17.3,30750.0,17.29,17.3,17.28,17.3,30750.0
2016-02-24 13:40:00,17.3,17.35,17.3,17.33,134190.0,17.3,17.35,17.3,17.33,134190.0
2016-02-24 13:45:00,17.33,17.33,17.31,17.31,21420.0,17.33,17.33,17.31,17.31,21420.0
2016-02-24 13:50:00,17.31,17.34,17.31,17.33,65775.0,17.31,17.34,17.31,17.33,65775.0
2016-02-24 13:55:00,17.33,17.33,17.3,17.31,29160.0,17.33,17.33,17.3,17.31,29160.0
2016-02-24 14:00:00,17.33,17.34,17.32,17.32,122385.0,17.33,17.34,17.32,17.32,122385.0
2016-02-24 14:05:00,17.32,17.35,17.31,17.33,286515.0,17.32,17.35,17.31,17.33,286515.0
2016-02-24 14:10:00,17.33,17.35,17.33,17.34,142035.0,17.33,17.35,17.33,17.34,142035.0
2016-02-24 14:15:00,17.36,17.38,17.34,17.38,73770.0,17.36,17.38,17.34,17.38,73770.0
2016-02-24 14:20:00,17.37,17.44,17.37,17.42,140190.0,17.37,17.44,17.37,17.42,140190.0
2016-02-24 14:25:00,17.44,17.44,17.41,17.42,103665.0,17.44,17.44,17.41,17.42,103665.0
2016-02-24 14:30:00,17.43,17.44,17.4,17.41,81390.0,17.43,17.44,17.4,17.41,81390.0
2016-02-24 14:35:00,17.41,17.42,17.4,17.41,82365.0,17.41,17.42,17.4,17.41,82365.0
2016-02-24 14:40:00,17.41,17.43,17.41,17.43,97710.0,17.41,17.43,17.41,17.43,97710.0
2016-02-24 14:45:00,17.4,17.43,17.4,17.43,27000.0,17.4,17.43,17.4,17.43,27000.0
2016-02-24 14:50:00,17.44,17.44,17.4,17.42,91035.0,17.44,17.44,17.4,17.42,91035.0
2016-02-24 14:55:00,17.43,17.43,17.38,17.4,90525.0,17.43,17.43,17.38,17.4,90525.0
2016-02-24 15:00:00,17.41,17.43,17.4,17.41,64635.0,17.41,17.43,17.4,17.41,64635.0
2016-02-24 15:05:00,17.41,17.5,17.41,17.49,126660.0,17.41,17.5,17.41,17.49,126660.0
2016-02-24 15:10:00,17.49,17.5,17.46,17.5,140535.0,17.49,17.5,17.46,17.5,140535.0
2016-02-24 15:15:00,17.49,17.55,17.49,17.53,157755.0,17.49,17.55,17.49,17.53,157755.0
2016-02-24 15:20:00,17.55,17.55,17.53,17.54,90000.0,17.55,17.55,17.53,17.54,90000.0
2016-02-24 15:25:00,17.54,17.59,17.54,17.57,98295.0,17.54,17.59,17.54,17.57,98295.0
2016-02-24 15:30:00,17.56,17.57,17.54,17.56,148560.0,17.56,17.57,17.54,17.56,148560.0
2016-02-24 15:35:00,17.55,17.58,17.54,17.57,155430.0,17.55,17.58,17.54,17.57,155430.0
2016-02-24 15:40:00,17.57,17.58,17.55,17.55,320205.0,17.57,17.58,17.55,17.55,320205.0
2016-02-24 15:45:00,17.56,17.57,17.53,17.54,412800.0,17.56,17.57,17.53,17.54,412800.0
2016-02-24 15:50:00,17.54,17.57,17.54,17.57,330345.0,17.54,17.57,17.54,17.57,330345.0
2016-02-24 15:55:00,17.57,17.61,17.57,17.58,1026480.0,17.57,17.61,17.57,17.58,1026480.0
2016-02-25 09:30:00,17.65,17.85,17.63,17.78,366270.0,17.65,17.85,17.63,17.78,366270.0
2016-02-25 09:35:00,17.83,17.83,17.61,17.69,103950.0,17.83,17.83,17.61,17.69,103950.0
2016-02-25 09:40:00,17.71,17.77,17.55,17.58,126960.0,17.71,17.77,17.55,17.58,126960.0
2016-02-25 09:45:00,17.6,17.62,17.57,17.59,129420.0,17.6,17.62,17.57,17.59,129420.0
2016-02-25 09:50:00,17.58,17.63,17.57,17.61,111765.0,17.58,17.63,17.57,17.61,111765.0
2016-02-25 09:55:00,17.62,17.64,17.61,17.63,112335.0,17.62,17.64,17.61,17.63,112335.0
2016-02-25 10:00:00,17.62,17.65,17.62,17.64,45930.0,17.62,17.65,17.62,17.64,45930.0
2016-02-25 10:05:00,17.65,17.66,17.63,17.63,78000.0,17.65,17.66,17.63,17.63,78000.0
2016-02-25 10:10:00,17.64,17.68,17.62,17.65,133770.0,17.64,17.68,17.62,17.65,133770.0
2016-02-25 10:15:00,17.65,17.71,17.65,17.71,130965.0,17.65,17.71,17.65,17.71,130965.0
2016-02-25 10:20:00,17.69,17.7,17.64,17.65,93750.0,17.69,17.7,17.64,17.65,93750.0
2016-02-25 10:25:00,17.67,17.69,17.67,17.67,25500.0,17.67,17.69,17.67,17.67,25500.0
2016-02-25 10:30:00,17.66,17.67,17.63,17.65,100680.0,17.66,17.67,17.63,17.65,100680.0
2016-02-25 10:35:00,17.63,17.64,17.59,17.61,52650.0,17.63,17.64,17.59,17.61,52650.0
2016-02-25 10:40:00,17.63,17.64,17.6,17.62,90765.0,17.63,17.64,17.6,17.62,90765.0
2016-02-25 10:45:00,17.6,17.61,17.58,17.61,92520.0,17.6,17.61,17.58,17.61,92520.0
2016-02-25 10:50:00,17.61,17.63,17.61,17.61,36000.0,17.61,17.63,17.61,17.61,36000.0
2016-02-25 10:55:00,17.62,17.62,17.57,17.57,49395.0,17.62,17.62,17.57,17.57,49395.0
2016-02-25 11:00:00,17.58,17.6,17.57,17.6,60645.0,17.58,17.6,17.57,17.6,60645.0
2016-02-25 11:05:00,17.59,17.62,17.58,17.62,74835.0,17.59,17.62,17.58,17.62,74835.0
2016-02-25 11:10:00,17.62,17.64,17.6,17.62,93285.0,17.62,17.64,17.6,17.62,93285.0
2016-02-25 11:15:00,17.63,17.65,17.61,17.63,28500.0,17.63,17.65,17.61,17.63,28500.0
2016-02-25 11:20:00,17.61,17.63,17.6,17.63,37470.0,17.61,17.63,17.6,17.63,37470.0
2016-02-25 11:25:00,17.63,17.65,17.61,17.63,36990.0,17.63,17.65,17.61,17.63,36990.0
2016-02-25 11:30:00,17.64,17.65,17.58,17.6,44715.0,17.64,17.65,17.58,17.6,44715.0
2016-02-25 11:35:00,17.6,17.61,17.58,17.6,28245.0,17.6,17.61,17.58,17.6,28245.0
2016-02-25 11:40:00,17.6,17.61,17.53,17.55,25980.0,17.6,17.61,17.53,17.55,25980.0
2016-02-25 11:45:00,17.55,17.58,17.55,17.58,53175.0,17.55,17.58,17.55,17.58,53175.0
2016-02-25 11:50:00,17.58,17.59,17.57,17.57,46200.0,17.58,17.59,17.57,17.57,46200.0
2016-02-25 11:55:00,17.59,17.6,17.59,17.59,64920.0,17.59,17.6,17.59,17.59,64920.0
2016-02-25 12:00:00,17.59,17.6,17.58,17.6,51420.0,17.59,17.6,17.58,17.6,51420.0
2016-02-25 12:05:00,17.6,17.61,17.59,17.61,39600.0,17.6,17.61,17.59,17.61,39600.0
2016-02-25 12:10:00,17.6,17.63,17.59,17.63,80790.0,17.6,17.63,17.59,17.63,80790.0
2016-02-25 12:15:00,17.63,17.64,17.61,17.61,45060.0,17.63,17.64,17.61,17.61,45060.0
2016-02-25 12:20:00,17.62,17.64,17.6,17.61,234330.0,17.62,17.64,17.6,17.61,234330.0
2016-02-25 12:25:00,17.62,17.63,17.61,17.63,36390.0,17.62,17.63,17.61,17.63,36390.0
2016-02-25 12:30:00,17.61,17.62,17.59,17.59,30840.0,17.61,17.62,17.59,17.59,30840.0
2016-02-25 12:35:00,17.59,17.62,17.59,17.61,38730.0,17.59,17.62,17.59,17.61,38730.0
2016-02-25 12:40:00,17.61,17.62,17.61,17.62,43500.0,17.61,17.62,17.61,17.62,43500.0
2016-02-25 12:45:00,17.62,17.64,17.61,17.63,52500.0,17.62,17.64,17.61,17.63,52500.0
2016-02-25 12:50:00,17.63,17.67,17.63,17.66,36600.0,17.63,17.67,17.63,17.66,36600.0
2016-02-25 12:55:00,17.66,17.67,17.62,17.65,64875.0,17.66,17.67,17.62,17.65,64875.0
2016-02-25 13:00:00,17.64,17.66,17.63,17.64,168690.0,17.64,17.66,17.63,17.64,168690.0
2016-02-25 13:05:00,17.65,17.66,17.64,17.65,81000.0,17.65,17.66,17.64,17.65,81000.0
2016-02-25 13:10:00,17.64,17.68,17.63,17.68,455295.0,17.64,17.68,17.63,17.68,455295.0
2016-02-25 13:15:00,17.69,17.71,17.67,17.67,430140.0,17.69,17.71,17.67,17.67,430140.0
2016-02-25 13:20:00,17.69,17.72,17.69,17.7,36000.0,17.69,17.72,17.69,17.7,36000.0
2016-02-25 13:25:00,17.7,17.72,17.68,17.68,73875.0,17.7,17.72,17.68,17.68,73875.0
2016-02-25 13:30:00,17.69,17.72,17.69,17.71,54945.0,17.69,17.72,17.69,17.71,54945.0
2016-02-25 13:35:00,17.71,17.72,17.68,17.72,150735.0,17.71,17.72,17.68,17.72,150735.0
2016-02-25 13:40:00,17.72,17.74,17.72,17.73,35310.0,17.72,17.74,17.72,17.73,35310.0
2016-02-25 13:45:00,17.74,17.75,17.74,17.75,14220.0,17.74,17.75,17.74,17.75,14220.0
2016-02-25 13:50:00,17.76,17.76,17.74,17.76,127035.0,17.76,17.76,17.74,17.76,127035.0
2016-02-25 13:55:00,17.76,17.77,17.73,17.74,43500.0,17.76,17.77,17.73,17.74,43500.0
2016-02-25 14:00:00,17.74,17.74,17.71,17.72,21075.0,17.74,17.74,17.71,17.72,21075.0
2016-02-25 14:05:00,17.72,17.74,17.7,17.72,109740.0,17.72,17.74,17.7,17.72,109740.0
2016-02-25 14:10:00,17.72,17.74,17.72,17.74,18000.0,17.72,17.74,17.72,17.74,18000.0
2016-02-25 14:15:00,17.73,17.77,17.73,17.77,54390.0,17.73,17.77,17.73,17.77,54390.0
2016-02-25 14:20:00,17.77,17.78,17.75,17.75,41850.0,17.77,17.78,17.75,17.75,41850.0
2016-02-25 14:25:00,17.76,17.76,17.75,17.76,46500.0,17.76,17.76,17.75,17.76,46500.0
2016-02-25 14:30:00,17.75,17.78,17.75,17.78,51000.0,17.75,17.78,17.75,17.78,51000.0
2016-02-25 14:35:00,17.78,17.78,17.74,17.75,386175.0,17.78,17.78,17.74,17.75,386175.0
2016-02-25 14:40:00,17.75,17.75,17.71,17.71,231135.0,17.75,17.75,17.71,17.71,231135.0
2016-02-25 14:45:00,17.72,17.73,17.7,17.71,214125.0,17.72,17.73,17.7,17.71,214125.0
2016-02-25 14:50:00,17.71,17.71,17.68,17.7,131760.0,17.71,17.71,17.68,17.7,131760.0
2016-02-25 14:55:00,17.69,17.71,17.69,17.71,199800.0,17.69,17.71,17.69,17.71,199800.0
2016-02-25 15:00:00,17.7,17.71,17.69,17.71,97425.0,17.7,17.71,17.69,17.71,97425.0
2016-02-25 15:05:00,17.74,17.76,17.74,17.76,93210.0,17.74,17.76,17.74,17.76,93210.0
2016-02-25 15:10:00,17.77,17.77,17.75,17.76,59910.0,17.77,17.77,17.75,17.76,59910.0
2016-02-25 15:15:00,17.77,17.77,17.75,17.76,297270.0,17.77,17.77,17.75,17.76,297270.0
2016-02-25 15:20:00,17.76,17.77,17.75,17.77,85560.0,17.76,17.77,17.75,17.77,85560.0
2016-02-25 15:25:00,17.77,17.77,17.75,17.76,148320.0,17.77,17.77,17.75,17.76,148320.0
2016-02-25 15:30:00,17.76,17.77,17.73,17.75,240420.0,17.76,17.77,17.73,17.75,240420.0
2016-02-25 15:35:00,17.75,17.78,17.75,17.77,72630.0,17.75,17.78,17.75,17.77,72630.0
2016-02-25 15:40:00,17.76,17.8,17.75,17.79,106365.0,17.76,17.8,17.75,17.79,106365.0
2016-02-25 15:45:00,17.8,17.8,17.78,17.8,139920.0,17.8,17.8,17.78,17.8,139920.0
2016-02-25 15:50:00,17.8,17.8,17.79,17.8,154710.0,17.8,17.8,17.79,17.8,154710.0
2016-02-25 15:55:00,17.8,17.83,17.79,17.82,405825.0,17.8,17.83,17.79,17.82,405825.0
2016-02-26 09:30:00,17.92,17.93,17.72,17.72,216345.0,17.92,17.93,17.72,17.72,216345.0
2016-02-26 09:35:00,17.73,17.78,17.69,17.74,85500.0,17.73,17.78,17.69,17.74,85500.0
2016-02-26 09:40:00,17.74,17.78,17.61,17.65,127365.0,17.74,17.78,17.61,17.65,127365.0
2016-02-26 09:45:00,17.61,17.68,17.55,17.59,186480.0,17.61,17.68,17.55,17.59,186480.0
2016-02-26 09:50:00,17.6,17.71,17.6,17.71,70950.0,17.6,17.71,17.6,17.71,70950.0
2016-02-26 09:55:00,17.67,17.68,17.62,17.62,50415.0,17.67,17.68,17.62,17.62,50415.0
2016-02-26 10:00:00,17.61,17.66,17.57,17.57,81315.0,17.61,17.66,17.57,17.57,81315.0
2016-02-26 10:05:00,17.58,17.64,17.57,17.62,105105.0,17.58,17.64,17.57,17.62,105105.0
2016-02-26 10:10:00,17.62,17.69,17.62,17.67,100890.0,17.62,17.69,17.62,17.67,100890.0
2016-02-26 10:15:00,17.68,17.71,17.64,17.66,76935.0,17.68,17.71,17.64,17.66,76935.0
2016-02-26 10:20:00,17.66,17.69,17.64,17.69,53895.0,17.66,17.69,17.64,17.69,53895.0
2016-02-26 10:25:00,17.67,17.72,17.67,17.69,24000.0,17.67,17.72,17.67,17.69,24000.0
2016-02-26 10:30:00,17.69,17.73,17.68,17.73,47880.0,17.69,17.73,17.68,17.73,47880.0
2016-02-26 10:35:00,17.74,17.77,17.69,17.72,234300.0,17.74,17.77,17.69,17.72,234300.0
2016-02-26 10:40:00,17.72,17.74,17.67,17.68,471105.0,17.72,17.74,17.67,17.68,471105.0
2016-02-26 10:45:00,17.69,17.72,17.67,17.69,627300.0,17.69,17.72,17.67,17.69,627300.0
2016-02-26 10:50:00,17.72,17.72,17.69,17.69,29535.0,17.72,17.72,17.69,17.69,29535.0
2016-02-26 10:55:00,17.69,17.69,17.64,17.66,66660.0,17.69,17.69,17.64,17.66,66660.0
2016-02-26 11:00:00,17.65,17.69,17.65,17.69,21000.0,17.65,17.69,17.65,17.69,21000.0
2016-02-26 11:05:00,17.67,17.71,17.67,17.68,54690.0,17.67,17.71,17.67,17.68,54690.0
2016-02-26 11:10:00,17.67,17.67,17.6,17.62,100455.0,17.67,17.67,17.6,17.62,100455.0
2016-02-26 11:15:00,17.61,17.63,17.59,17.62,195255.0,17.61,17.63,17.59,17.62,195255.0
2016-02-26 11:20:00,17.63,17.64,17.6,17.6,80010.0,17.63,17.64,17.6,17.6,80010.0
2016-02-26 11:25:00,17.61,17.62,17.59,17.6,78285.0,17.61,17.62,17.59,17.6,78285.0
2016-02-26 11:30:00,17.59,17.59,17.54,17.58,82575.0,17.59,17.59,17.54,17.58,82575.0
2016-02-26 11:35:00,17.58,17.59,17.56,17.56,150675.0,17.58,17.59,17.56,17.56,150675.0
2016-02-26 11:40:00,17.57,17.57,17.54,17.57,73650.0,17.57,17.57,17.54,17.57,73650.0
2016-02-26 11:45:00,17.57,17.59,17.56,17.58,71460.0,17.57,17.59,17.56,17.58,71460.0
2016-02-26 11:50:00,17.58,17.6,17.55,17.59,69615.0,17.58,17.6,17.55,17.59,69615.0
2016-02-26 11:55:00,17.59,17.63,17.56,17.61,49185.0,17.59,17.63,17.56,17.61,49185.0
2016-02-26 12:00:00,17.6,17.6,17.54,17.54,58500.0,17.6,17.6,17.54,17.54,58500.0
2016-02-26 12:05:00,17.58,17.58,17.5,17.52,115740.0,17.58,17.58,17.5,17.52,115740.0
2016-02-26 12:10:00,17.52,17.53,17.48,17.48,113130.0,17.52,17.53,17.48,17.48,113130.0
2016-02-26 12:15:00,17.47,17.53,17.47,17.51,39000.0,17.47,17.53,17.47,17.51,39000.0
2016-02-26 12:20:00,17.48,17.53,17.48,17.53,39825.0,17.48,17.53,17.48,17.53,39825.0
2016-02-26 12:25:00,17.53,17.53,17.49,17.5,50370.0,17.53,17.53,17.49,17.5,50370.0
2016-02-26 12:30:00,17.52,17.53,17.49,17.52,193710.0,17.52,17.53,17.49,17.52,193710.0
2016-02-26 12:35:00,17.52,17.52,17.48,17.5,59310.0,17.52,17.52,17.48,17.5,59310.0
2016-02-26 12:40:00,17.5,17.5,17.44,17.44,104085.0,17.5,17.5,17.44,17.44,104085.0
2016-02-26 12:45:00,17.46,17.47,17.45,17.45,86295.0,17.46,17.47,17.45,17.45,86295.0
2016-02-26 12:50:00,17.44,17.48,17.44,17.48,63000.0,17.44,17.48,17.44,17.48,63000.0
2016-02-26 12:55:00,17.5,17.52,17.49,17.52,42000.0,17.5,17.52,17.49,17.52,42000.0
2016-02-26 13:00:00,17.52,17.52,17.49,17.5,144150.0,17.52,17.52,17.49,17.5,144150.0
2016-02-26 13:05:00,17.49,17.5,17.48,17.48,146130.0,17.49,17.5,17.48,17.48,146130.0
2016-02-26 13:10:00,17.48,17.49,17.46,17.47,54000.0,17.48,17.49,17.46,17.47,54000.0
2016-02-26 13:15:00,17.47,17.48,17.45,17.47,34755.0,17.47,17.48,17.45,17.47,34755.0
2016-02-26 13:20:00,17.48,17.5,17.45,17.45,167595.0,17.48,17.5,17.45,17.45,167595.0
2016-02-26 13:25:00,17.45,17.48,17.44,17.46,79050.0,17.45,17.48,17.44,17.46,79050.0
2016-02-26 13:30:00,17.47,17.48,17.45,17.47,165120.0,17.47,17.48,17.45,17.47,165120.0
2016-02-26 13:35:00,17.47,17.5,17.47,17.49,65595.0,17.47,17.5,17.47,17.49,65595.0
2016-02-26 13:40:00,17.5,17.53,17.49,17.52,65670.0,17.5,17.53,17.49,17.52,65670.0
2016-02-26 13:45:00,17.49,17.51,17.49,17.49,35955.0,17.49,17.51,17.49,17.49,35955.0
2016-02-26 13:50:00,17.49,17.52,17.49,17.49,344550.0,17.49,17.52,17.49,17.49,344550.0
2016-02-26 13:55:00,17.48,17.5,17.46,17.49,90465.0,17.48,17.5,17.46,17.49,90465.0
2016-02-26 14:00:00,17.49,17.52,17.49,17.49,103575.0,17.49,17.52,17.49,17.49,103575.0
2016-02-26 14:05:00,17.49,17.5,17.48,17.48,157305.0,17.49,17.5,17.48,17.48,157305.0
2016-02-26 14:10:00,17.48,17.5,17.46,17.5,43425.0,17.48,17.5,17.46,17.5,43425.0
2016-02-26 14:15:00,17.5,17.52,17.48,17.5,143745.0,17.5,17.52,17.48,17.5,143745.0
2016-02-26 14:20:00,17.5,17.54,17.49,17.53,52500.0,17.5,17.54,17.49,17.53,52500.0
2016-02-26 14:25:00,17.53,17.55,17.52,17.53,153795.0,17.53,17.55,17.52,17.53,153795.0
2016-02-26 14:30:00,17.53,17.55,17.52,17.52,170940.0,17.53,17.55,17.52,17.52,170940.0
2016-02-26 14:35:00,17.54,17.54,17.49,17.49,102000.0,17.54,17.54,17.49,17.49,102000.0
2016-02-26 14:40:00,17.5,17.5,17.47,17.48,35100.0,17.5,17.5,17.47,17.48,35100.0
2016-02-26 14:45:00,17.47,17.5,17.47,17.5,48105.0,17.47,17.5,17.47,17.5,48105.0
2016-02-26 14:50:00,17.49,17.5,17.47,17.49,55425.0,17.49,17.5,17.47,17.49,55425.0
2016-02-26 14:55:00,17.48,17.5,17.47,17.47,35895.0,17.48,17.5,17.47,17.47,35895.0
2016-02-26 15:00:00,17.47,17.51,17.46,17.49,104025.0,17.47,17.51,17.46,17.49,104025.0
2016-02-26 15:05:00,17.49,17.52,17.49,17.52,124200.0,17.49,17.52,17.49,17.52,124200.0
2016-02-26 15:10:00,17.54,17.55,17.52,17.54,26985.0,17.54,17.55,17.52,17.54,26985.0
2016-02-26 15:15:00,17.55,17.55,17.52,17.52,49875.0,17.55,17.55,17.52,17.52,49875.0
2016-02-26 15:20:00,17.52,17.52,17.51,17.52,40500.0,17.52,17.52,17.51,17.52,40500.0
2016-02-26 15:25:00,17.52,17.53,17.51,17.52,60090.0,17.52,17.53,17.51,17.52,60090.0
2016-02-26 15:30:00,17.52,17.54,17.52,17.52,184440.0,17.52,17.54,17.52,17.52,184440.0
2016-02-26 15:35:00,17.53,17.53,17.47,17.48,102600.0,17.53,17.53,17.47,17.48,102600.0
2016-02-26 15:40:00,17.49,17.53,17.48,17.5,148635.0,17.49,17.53,17.48,17.5,148635.0
2016-02-26 15:45:00,17.51,17.54,17.51,17.53,83670.0,17.51,17.54,17.51,17.53,83670.0
2016-02-26 15:50:00,17.53,17.55,17.53,17.54,140760.0,17.53,17.55,17.53,17.54,140760.0
2016-02-26 15:55:00,17.53,17.54,17.52,17.53,383490.0,17.53,17.54,17.52,17.53,383490.0
2016-02-29 09:30:00,17.47,17.57,17.47,17.56,233220.0,17.47,17.57,17.47,17.56,233220.0
2016-02-29 09:35:00,17.56,17.59,17.41,17.43,227490.0,17.56,17.59,17.41,17.43,227490.0
2016-02-29 09:40:00,17.46,17.48,17.41,17.44,158160.0,17.46,17.48,17.41,17.44,158160.0
2016-02-29 09:45:00,17.4,17.47,17.4,17.45,286470.0,17.4,17.47,17.4,17.45,286470.0
2016-02-29 09:50:00,17.45,17.51,17.41,17.48,291570.0,17.45,17.51,17.41,17.48,291570.0
2016-02-29 09:55:00,17.47,17.47,17.43,17.43,52050.0,17.47,17.47,17.43,17.43,52050.0
2016-02-29 10:00:00,17.43,17.43,17.37,17.37,81000.0,17.43,17.43,17.37,17.37,81000.0
2016-02-29 10:05:00,17.36,17.43,17.36,17.37,185130.0,17.36,17.43,17.36,17.37,185130.0
2016-02-29 10:10:00,17.36,17.39,17.34,17.35,181830.0,17.36,17.39,17.34,17.35,181830.0
2016-02-29 10:15:00,17.4,17.4,17.33,17.33,88680.0,17.4,17.4,17.33,17.33,88680.0
2016-02-29 10:20:00,17.32,17.39,17.32,17.37,88890.0,17.32,17.39,17.32,17.37,88890.0
2016-02-29 10:25:00,17.37,17.4,17.34,17.35,67560.0,17.37,17.4,17.34,17.35,67560.0
2016-02-29 10:30:00,17.35,17.38,17.35,17.36,168090.0,17.35,17.38,17.35,17.36,168090.0
2016-02-29 10:35:00,17.35,17.44,17.35,17.42,392940.0,17.35,17.44,17.35,17.42,392940.0
2016-02-29 10:40:00,17.42,17.45,17.42,17.42,59070.0,17.42,17.45,17.42,17.42,59070.0
2016-02-29 10:45:00,17.43,17.49,17.42,17.42,118380.0,17.43,17.49,17.42,17.42,118380.0
2016-02-29 10:50:00,17.44,17.5,17.42,17.5,121800.0,17.44,17.5,17.42,17.5,121800.0
2016-02-29 10:55:00,17.5,17.5,17.45,17.47,79800.0,17.5,17.5,17.45,17.47,79800.0
2016-02-29 11:00:00,17.47,17.5,17.46,17.48,172530.0,17.47,17.5,17.46,17.48,172530.0
2016-02-29 11:05:00,17.47,17.52,17.47,17.51,505500.0,17.47,17.52,17.47,17.51,505500.0
2016-02-29 11:10:00,17.5,17.53,17.5,17.53,45120.0,17.5,17.53,17.5,17.53,45120.0
2016-02-29 11:15:00,17.53,17.54,17.49,17.49,88500.0,17.53,17.54,17.49,17.49,88500.0
2016-02-29 11:20:00,17.49,17.53,17.47,17.53,108000.0,17.49,17.53,17.47,17.53,108000.0
2016-02-29 11:25:00,17.52,17.53,17.48,17.48,455730.0,17.52,17.53,17.48,17.48,455730.0
2016-02-29 11:30:00,17.48,17.56,17.48,17.56,42000.0,17.48,17.56,17.48,17.56,42000.0
2016-02-29 11:35:00,17.55,17.6,17.54,17.59,27840.0,17.55,17.6,17.54,17.59,27840.0
2016-02-29 11:40:00,17.59,17.59,17.54,17.55,78000.0,17.59,17.59,17.54,17.55,78000.0
2016-02-29 11:45:00,17.57,17.58,17.53,17.53,49650.0,17.57,17.58,17.53,17.53,49650.0
2016-02-29 11:50:00,17.54,17.59,17.54,17.57,657120.0,17.54,17.59,17.54,17.57,657120.0
2016-02-29 11:55:00,17.56,17.6,17.55,17.59,457110.0,17.56,17.6,17.55,17.59,457110.0
2016-02-29 12:00:00,17.58,17.61,17.58,17.6,557160.0,17.58,17.61,17.58,17.6,557160.0
2016-02-29 12:05:00,17.6,17.62,17.58,17.6,344790.0,17.6,17.62,17.58,17.6,344790.0
2016-02-29 12:10:00,17.61,17.63,17.61,17.63,68160.0,17.61,17.63,17.61,17.63,68160.0
2016-02-29 12:15:00,17.64,17.64,17.6,17.61,150000.0,17.64,17.64,17.6,17.61,150000.0
2016-02-29 12:20:00,17.63,17.65,17.6,17.6,153690.0,17.63,17.65,17.6,17.6,153690.0
2016-02-29 12:25:00,17.61,17.63,17.6,17.62,157950.0,17.61,17.63,17.6,17.62,157950.0
2016-02-29 12:30:00,17.62,17.64,17.57,17.59,382290.0,17.62,17.64,17.57,17.59,382290.0
2016-02-29 12:35:00,17.58,17.58,17.53,17.55,151740.0,17.58,17.58,17.53,17.55,151740.0
2016-02-29 12:40:00,17.56,17.58,17.53,17.57,122100.0,17.56,17.58,17.53,17.57,122100.0
2016-02-29 12:45:00,17.58,17.58,17.55,17.55,147030.0,17.58,17.58,17.55,17.55,147030.0
2016-02-29 12:50:00,17.55,17.58,17.54,17.55,258000.0,17.55,17.58,17.54,17.55,258000.0
2016-02-29 12:55:00,17.54,17.59,17.54,17.56,366660.0,17.54,17.59,17.54,17.56,366660.0
2016-02-29 13:00:00,17.57,17.57,17.54,17.55,229500.0,17.57,17.57,17.54,17.55,229500.0
2016-02-29 13:05:00,17.57,17.58,17.56,17.57,51000.0,17.57,17.58,17.56,17.57,51000.0
2016-02-29 13:10:00,17.57,17.57,17.53,17.55,197610.0,17.57,17.57,17.53,17.55,197610.0
2016-02-29 13:15:00,17.54,17.56,17.54,17.55,32460.0,17.54,17.56,17.54,17.55,32460.0
2016-02-29 13:20:00,17.54,17.58,17.54,17.56,33000.0,17.54,17.58,17.54,17.56,33000.0
2016-02-29 13:25:00,17.58,17.58,17.52,17.53,160980.0,17.58,17.58,17.52,17.53,160980.0
2016-02-29 13:30:00,17.51,17.52,17.49,17.5,291360.0,17.51,17.52,17.49,17.5,291360.0
2016-02-29 13:35:00,17.51,17.51,17.48,17.5,341850.0,17.51,17.51,17.48,17.5,341850.0
2016-02-29 13:40:00,17.5,17.5,17.46,17.48,129420.0,17.5,17.5,17.46,17.48,129420.0
2016-02-29 13:45:00,17.48,17.51,17.48,17.51,59730.0,17.48,17.51,17.48,17.51,59730.0
2016-02-29 13:50:00,17.49,17.52,17.48,17.49,69840.0,17.49,17.52,17.48,17.49,69840.0
2016-02-29 13:55:00,17.49,17.53,17.49,17.52,84030.0,17.49,17.53,17.49,17.52,84030.0
2016-02-29 14:00:00,17.52,17.53,17.5,17.51,615360.0,17.52,17.53,17.5,17.51,615360.0
2016-02-29 14:05:00,17.52,17.53,17.47,17.49,383760.0,17.52,17.53,17.47,17.49,383760.0
2016-02-29 14:10:00,17.51,17.52,17.51,17.52,32700.0,17.51,17.52,17.51,17.52,32700.0
2016-02-29 14:15:00,17.5,17.52,17.46,17.46,340950.0,17.5,17.52,17.46,17.46,340950.0
2016-02-29 14:20:00,17.46,17.46,17.42,17.43,42000.0,17.46,17.46,17.42,17.43,42000.0
2016-02-29 14:25:00,17.44,17.49,17.44,17.48,101550.0,17.44,17.49,17.44,17.48,101550.0
2016-02-29 14:30:00,17.48,17.49,17.42,17.45,276000.0,17.48,17.49,17.42,17.45,276000.0
2016-02-29 14:35:00,17.45,17.48,17.45,17.47,123690.0,17.45,17.48,17.45,17.47,123690.0
2016-02-29 14:40:00,17.48,17.48,17.43,17.46,155850.0,17.48,17.48,17.43,17.46,155850.0
2016-02-29 14:45:00,17.45,17.47,17.44,17.44,158880.0,17.45,17.47,17.44,17.44,158880.0
2016-02-29 14:50:00,17.45,17.46,17.44,17.46,66000.0,17.45,17.46,17.44,17.46,66000.0
2016-02-29 14:55:00,17.46,17.47,17.44,17.44,216000.0,17.46,17.47,17.44,17.44,216000.0
2016-02-29 15:00:00,17.45,17.45,17.43,17.44,214380.0,17.45,17.45,17.43,17.44,214380.0
2016-02-29 15:05:00,17.44,17.44,17.42,17.43,158820.0,17.44,17.44,17.42,17.43,158820.0
2016-02-29 15:10:00,17.44,17.44,17.42,17.43,111000.0,17.44,17.44,17.42,17.43,111000.0
2016-02-29 15:15:00,17.43,17.43,17.41,17.42,218160.0,17.43,17.43,17.41,17.42,218160.0
2016-02-29 15:20:00,17.42,17.43,17.42,17.43,147000.0,17.42,17.43,17.42,17.43,147000.0
2016-02-29 15:25:00,17.43,17.46,17.43,17.46,192510.0,17.43,17.46,17.43,17.46,192510.0
2016-02-29 15:30:00,17.47,17.48,17.45,17.45,160500.0,17.47,17.48,17.45,17.45,160500.0
2016-02-29 15:35:00,17.45,17.46,17.43,17.45,78000.0,17.45,17.46,17.43,17.45,78000.0
2016-02-29 15:40:00,17.47,17.47,17.44,17.45,145170.0,17.47,17.47,17.44,17.45,145170.0
2016-02-29 15:45:00,17.44,17.44,17.4,17.4,163140.0,17.44,17.44,17.4,17.4,163140.0
2016-02-29 15:50:00,17.4,17.42,17.39,17.41,359400.0,17.4,17.42,17.39,17.41,359400.0
2016-02-29 15:55:00,17.41,17.41,17.35,17.35,1175580.0,17.41,17.41,17.35,17.35,1175580.0
2016-03-01 09:30:00,17.55,17.75,17.46,17.59,464550.0,17.55,17.75,17.46,17.59,464550.0
2016-03-01 09:35:00,17.58,17.6,17.47,17.47,229185.0,17.58,17.6,17.47,17.47,229185.0
2016-03-01 09:40:00,17.47,17.56,17.44,17.44,149115.0,17.47,17.56,17.44,17.44,149115.0
2016-03-01 09:45:00,17.48,17.5,17.47,17.49,48585.0,17.48,17.5,17.47,17.49,48585.0
2016-03-01 09:50:00,17.5,17.63,17.49,17.63,460770.0,17.5,17.63,17.49,17.63,460770.0
2016-03-01 09:55:00,17.59,17.69,17.59,17.66,187470.0,17.59,17.69,17.59,17.66,187470.0
2016-03-01 10:00:00,17.66,17.77,17.66,17.77,448455.0,17.66,17.77,17.66,17.77,448455.0
2016-03-01 10:05:00,17.76,17.78,17.66,17.67,187200.0,17.76,17.78,17.66,17.67,187200.0
2016-03-01 10:10:00,17.69,17.69,17.61,17.66,213090.0,17.69,17.69,17.61,17.66,213090.0
2016-03-01 10:15:00,17.66,17.7,17.65,17.68,105750.0,17.66,17.7,17.65,17.68,105750.0
2016-03-01 10:20:00,17.69,17.74,17.69,17.74,40965.0,17.69,17.74,17.69,17.74,40965.0
2016-03-01 10:25:00,17.74,17.8,17.74,17.76,250170.0,17.74,17.8,17.74,17.76,250170.0
2016-03-01 10:30:00,17.77,17.78,17.73,17.74,209355.0,17.77,17.78,17.73,17.74,209355.0
2016-03-01 10:35:00,17.74,17.77,17.73,17.77,473700.0,17.74,17.77,17.73,17.77,473700.0
2016-03-01 10:40:00,17.76,17.76,17.7,17.71,66000.0,17.76,17.76,17.7,17.71,66000.0
2016-03-01 10:45:00,17.7,17.7,17.68,17.68,13500.0,17.7,17.7,17.68,17.68,13500.0
2016-03-01 10:50:00,17.69,17.76,17.69,17.76,45930.0,17.69,17.76,17.69,17.76,45930.0
2016-03-01 10:55:00,17.75,17.8,17.75,17.78,196395.0,17.75,17.8,17.75,17.78,196395.0
2016-03-01 11:00:00,17.77,17.77,17.75,17.77,80460.0,17.77,17.77,17.75,17.77,80460.0
2016-03-01 11:05:00,17.76,17.79,17.75,17.79,61770.0,17.76,17.79,17.75,17.79,61770.0
2016-03-01 11:10:00,17.78,17.82,17.77,17.77,516675.0,17.78,17.82,17.77,17.77,516675.0
2016-03-01 11:15:00,17.77,17.84,17.77,17.82,1081200.0,17.77,17.84,17.77,17.82,1081200.0
2016-03-01 11:20:00,17.83,17.85,17.83,17.83,46500.0,17.83,17.85,17.83,17.83,46500.0
2016-03-01 11:25:00,17.83,17.83,17.78,17.79,44250.0,17.83,17.83,17.78,17.79,44250.0
2016-03-01 11:30:00,17.79,17.79,17.76,17.77,52500.0,17.79,17.79,17.76,17.77,52500.0
2016-03-01 11:35:00,17.77,17.81,17.77,17.81,42855.0,17.77,17.81,17.77,17.81,42855.0
2016-03-01 11:40:00,17.81,17.82,17.8,17.81,58500.0,17.81,17.82,17.8,17.81,58500.0
2016-03-01 11:45:00,17.81,17.81,17.77,17.8,77145.0,17.81,17.81,17.77,17.8,77145.0
2016-03-01 11:50:00,17.8,17.82,17.8,17.81,37800.0,17.8,17.82,17.8,17.81,37800.0
2016-03-01 11:55:00,17.82,17.84,17.81,17.83,215940.0,17.82,17.84,17.81,17.83,215940.0
2016-03-01 12:00:00,17.82,17.86,17.81,17.85,414015.0,17.82,17.86,17.81,17.85,414015.0
2016-03-01 12:05:00,17.85,17.9,17.84,17.9,331155.0,17.85,17.9,17.84,17.9,331155.0
2016-03-01 12:10:00,17.88,17.89,17.81,17.85,308610.0,17.88,17.89,17.81,17.85,308610.0
2016-03-01 12:15:00,17.84,17.87,17.83,17.85,234300.0,17.84,17.87,17.83,17.85,234300.0
2016-03-01 12:20:00,17.84,17.86,17.84,17.86,22500.0,17.84,17.86,17.84,17.86,22500.0
2016-03-01 12:25:00,17.85,17.87,17.85,17.85,225975.0,17.85,17.87,17.85,17.85,225975.0
2016-03-01 12:30:00,17.85,17.86,17.83,17.86,140985.0,17.85,17.86,17.83,17.86,140985.0
2016-03-01 12:35:00,17.85,17.86,17.83,17.85,319440.0,17.85,17.86,17.83,17.85,319440.0
2016-03-01 12:40:00,17.84,17.88,17.84,17.87,66000.0,17.84,17.88,17.84,17.87,66000.0
2016-03-01 12:45:00,17.87,17.89,17.87,17.88,312000.0,17.87,17.89,17.87,17.88,312000.0
2016-03-01 12:50:00,17.87,17.9,17.87,17.88,110115.0,17.87,17.9,17.87,17.88,110115.0
2016-03-01 12:55:00,17.87,17.88,17.86,17.87,36150.0,17.87,17.88,17.86,17.87,36150.0
2016-03-01 13:00:00,17.86,17.87,17.84,17.86,64875.0,17.86,17.87,17.84,17.86,64875.0
2016-03-01 13:05:00,17.86,17.9,17.85,17.87,208920.0,17.86,17.9,17.85,17.87,208920.0
2016-03-01 13:10:00,17.88,17.9,17.88,17.89,29445.0,17.88,17.9,17.88,17.89,29445.0
2016-03-01 13:15:00,17.9,17.9,17.89,17.89,47700.0,17.9,17.9,17.89,17.89,47700.0
2016-03-01 13:20:00,17.9,17.92,17.88,17.91,392325.0,17.9,17.92,17.88,17.91,392325.0
2016-03-01 13:25:00,17.9,17.93,17.9,17.92,25755.0,17.9,17.93,17.9,17.92,25755.0
2016-03-01 13:30:00,17.92,17.95,17.91,17.92,122055.0,17.92,17.95,17.91,17.92,122055.0
2016-03-01 13:35:00,17.92,17.93,17.9,17.9,126225.0,17.92,17.93,17.9,17.9,126225.0
2016-03-01 13:40:00,17.9,17.93,17.9,17.93,86235.0,17.9,17.93,17.9,17.93,86235.0
2016-03-01 13:45:00,17.93,17.95,17.92,17.95,31830.0,17.93,17.95,17.92,17.95,31830.0
2016-03-01 13:50:00,17.95,17.95,17.94,17.94,190860.0,17.95,17.95,17.94,17.94,190860.0
2016-03-01 13:55:00,17.95,17.97,17.94,17.97,153225.0,17.95,17.97,17.94,17.97,153225.0
2016-03-01 14:00:00,17.97,17.99,17.97,17.98,70590.0,17.97,17.99,17.97,17.98,70590.0
2016-03-01 14:05:00,17.98,18.0,17.97,17.99,71535.0,17.98,18.0,17.97,17.99,71535.0
2016-03-01 14:10:00,18.0,18.0,17.98,17.99,52995.0,18.0,18.0,17.98,17.99,52995.0
2016-03-01 14:15:00,17.98,17.99,17.98,17.98,91605.0,17.98,17.99,17.98,17.98,91605.0
2016-03-01 14:20:00,17.97,18.01,17.97,18.0,239430.0,17.97,18.01,17.97,18.0,239430.0
2016-03-01 14:25:00,18.0,18.02,18.0,18.02,112005.0,18.0,18.02,18.0,18.02,112005.0
2016-03-01 14:30:00,18.02,18.03,18.01,18.03,116610.0,18.02,18.03,18.01,18.03,116610.0
2016-03-01 14:35:00,18.03,18.04,18.0,18.0,96600.0,18.03,18.04,18.0,18.0,96600.0
2016-03-01 14:40:00,18.02,18.04,18.01,18.04,53985.0,18.02,18.04,18.01,18.04,53985.0
2016-03-01 14:45:00,18.04,18.06,18.03,18.06,123285.0,18.04,18.06,18.03,18.06,123285.0
2016-03-01 14:50:00,18.05,18.06,18.04,18.04,66705.0,18.05,18.06,18.04,18.04,66705.0
2016-03-01 14:55:00,18.04,18.06,18.03,18.06,155580.0,18.04,18.06,18.03,18.06,155580.0
2016-03-01 15:00:00,18.06,18.09,18.05,18.08,377190.0,18.06,18.09,18.05,18.08,377190.0
2016-03-01 15:05:00,18.08,18.12,18.08,18.12,72480.0,18.08,18.12,18.08,18.12,72480.0
2016-03-01 15:10:00,18.12,18.12,18.1,18.12,156765.0,18.12,18.12,18.1,18.12,156765.0
2016-03-01 15:15:00,18.11,18.13,18.11,18.12,150795.0,18.11,18.13,18.11,18.12,150795.0
2016-03-01 15:20:00,18.12,18.13,18.11,18.13,148020.0,18.12,18.13,18.11,18.13,148020.0
2016-03-01 15:25:00,18.14,18.14,18.12,18.13,178755.0,18.14,18.14,18.12,18.13,178755.0
2016-03-01 15:30:00,18.13,18.14,18.12,18.13,227205.0,18.13,18.14,18.12,18.13,227205.0
2016-03-01 15:35:00,18.13,18.14,18.09,18.09,201300.0,18.13,18.14,18.09,18.09,201300.0
2016-03-01 15:40:00,18.1,18.11,18.09,18.1,191490.0,18.1,18.11,18.09,18.1,191490.0
2016-03-01 15:45:00,18.11,18.12,18.1,18.1,252900.0,18.11,18.12,18.1,18.1,252900.0
2016-03-01 15:50:00,18.11,18.12,18.1,18.11,412095.0,18.11,18.12,18.1,18.11,412095.0
2016-03-01 15:55:00,18.11,18.15,18.11,18.15,905580.0,18.11,18.15,18.11,18.15,905580.0
2016-03-02 09:30:00,18.1,18.13,18.03,18.12,353490.0,18.1,18.13,18.03,18.12,353490.0
2016-03-02 09:35:00,18.13,18.15,18.0,18.06,710775.0,18.13,18.15,18.0,18.06,710775.0
2016-03-02 09:40:00,18.06,18.06,18.0,18.0,1345935.0,18.06,18.06,18.0,18.0,1345935.0
2016-03-02 09:45:00,18.01,18.01,17.89,17.9,294210.0,18.01,18.01,17.89,17.9,294210.0
2016-03-02 09:50:00,17.91,17.92,17.81,17.81,75360.0,17.91,17.92,17.81,17.81,75360.0
2016-03-02 09:55:00,17.82,17.94,17.82,17.93,52440.0,17.82,17.94,17.82,17.93,52440.0
2016-03-02 10:00:00,17.93,17.98,17.9,17.97,19800.0,17.93,17.98,17.9,17.97,19800.0
2016-03-02 10:05:00,17.98,18.0,17.94,18.0,55545.0,17.98,18.0,17.94,18.0,55545.0
2016-03-02 10:10:00,18.0,18.11,17.99,18.1,126930.0,18.0,18.11,17.99,18.1,126930.0
2016-03-02 10:15:00,18.09,18.09,18.05,18.07,63810.0,18.09,18.09,18.05,18.07,63810.0
2016-03-02 10:20:00,18.07,18.09,18.06,18.08,173835.0,18.07,18.09,18.06,18.08,173835.0
2016-03-02 10:25:00,18.08,18.1,18.06,18.09,102180.0,18.08,18.1,18.06,18.09,102180.0
2016-03-02 10:30:00,18.08,18.12,18.07,18.1,164730.0,18.08,18.12,18.07,18.1,164730.0
2016-03-02 10:35:00,18.1,18.11,18.06,18.06,138000.0,18.1,18.11,18.06,18.06,138000.0
2016-03-02 10:40:00,18.06,18.11,18.06,18.1,104415.0,18.06,18.11,18.06,18.1,104415.0
2016-03-02 10:45:00,18.09,18.1,18.07,18.08,28500.0,18.09,18.1,18.07,18.08,28500.0
2016-03-02 10:50:00,18.07,18.07,18.02,18.05,49680.0,18.07,18.07,18.02,18.05,49680.0
2016-03-02 10:55:00,18.04,18.06,18.03,18.04,76560.0,18.04,18.06,18.03,18.04,76560.0
2016-03-02 11:00:00,18.04,18.04,18.01,18.04,108525.0,18.04,18.04,18.01,18.04,108525.0
2016-03-02 11:05:00,18.04,18.06,18.03,18.03,32250.0,18.04,18.06,18.03,18.03,32250.0
2016-03-02 11:10:00,18.03,18.06,18.03,18.06,34650.0,18.03,18.06,18.03,18.06,34650.0
2016-03-02 11:15:00,18.06,18.07,18.02,18.02,84750.0,18.06,18.07,18.02,18.02,84750.0
2016-03-02 11:20:00,18.03,18.03,18.0,18.02,34500.0,18.03,18.03,18.0,18.02,34500.0
2016-03-02 11:25:00,18.02,18.02,18.0,18.02,105135.0,18.02,18.02,18.0,18.02,105135.0
2016-03-02 11:30:00,18.02,18.03,18.01,18.02,76500.0,18.02,18.03,18.01,18.02,76500.0
2016-03-02 11:35:00,18.02,18.03,18.01,18.03,58125.0,18.02,18.03,18.01,18.03,58125.0
2016-03-02 11:40:00,18.02,18.04,18.02,18.03,81000.0,18.02,18.04,18.02,18.03,81000.0
2016-03-02 11:45:00,18.03,18.03,18.01,18.01,115500.0,18.03,18.03,18.01,18.01,115500.0
2016-03-02 11:50:00,18.01,18.02,18.01,18.02,158115.0,18.01,18.02,18.01,18.02,158115.0
2016-03-02 11:55:00,18.01,18.02,17.99,18.0,100710.0,18.01,18.02,17.99,18.0,100710.0
2016-03-02 12:00:00,17.99,17.99,17.95,17.95,50160.0,17.99,17.99,17.95,17.95,50160.0
2016-03-02 12:05:00,17.97,17.99,17.97,17.99,39855.0,17.97,17.99,17.97,17.99,39855.0
2016-03-02 12:10:00,17.98,18.0,17.98,18.0,23325.0,17.98,18.0,17.98,18.0,23325.0
2016-03-02 12:15:00,17.99,18.01,17.99,18.01,61305.0,17.99,18.01,17.99,18.01,61305.0
2016-03-02 12:20:00,18.01,18.02,17.99,17.99,135720.0,18.01,18.02,17.99,17.99,135720.0
2016-03-02 12:25:00,17.98,17.99,17.97,17.97,52500.0,17.98,17.99,17.97,17.97,52500.0
2016-03-02 12:30:00,17.97,17.99,17.97,17.98,78600.0,17.97,17.99,17.97,17.98,78600.0
2016-03-02 12:35:00,17.98,17.99,17.97,17.99,30000.0,17.98,17.99,17.97,17.99,30000.0
2016-03-02 12:40:00,18.0,18.0,17.98,18.0,72000.0,18.0,18.0,17.98,18.0,72000.0
2016-03-02 12:45:00,18.0,18.02,17.96,17.97,312420.0,18.0,18.02,17.96,17.97,312420.0
2016-03-02 12:50:00,17.98,17.98,17.92,17.93,443670.0,17.98,17.98,17.92,17.93,443670.0
2016-03-02 12:55:00,17.92,17.93,17.91,17.92,133290.0,17.92,17.93,17.91,17.92,133290.0
2016-03-02 13:00:00,17.92,17.93,17.92,17.92,55620.0,17.92,17.93,17.92,17.92,55620.0
2016-03-02 13:05:00,17.93,17.93,17.9,17.91,40500.0,17.93,17.93,17.9,17.91,40500.0
2016-03-02 13:10:00,17.91,17.94,17.91,17.94,16500.0,17.91,17.94,17.91,17.94,16500.0
2016-03-02 13:15:00,17.94,17.94,17.93,17.94,30000.0,17.94,17.94,17.93,17.94,30000.0
2016-03-02 13:20:00,17.93,17.94,17.92,17.94,82905.0,17.93,17.94,17.92,17.94,82905.0
2016-03-02 13:25:00,17.95,17.96,17.95,17.96,31500.0,17.95,17.96,17.95,17.96,31500.0
2016-03-02 13:30:00,17.95,17.96,17.95,17.95,21000.0,17.95,17.96,17.95,17.95,21000.0
2016-03-02 13:35:00,17.95,17.95,17.9,17.91,151005.0,17.95,17.95,17.9,17.91,151005.0
2016-03-02 13:40:00,17.91,17.91,17.89,17.91,129570.0,17.91,17.91,17.89,17.91,129570.0
2016-03-02 13:45:00,17.91,17.91,17.9,17.91,156855.0,17.91,17.91,17.9,17.91,156855.0
2016-03-02 13:50:00,17.9,17.9,17.87,17.9,154230.0,17.9,17.9,17.87,17.9,154230.0
2016-03-02 13:55:00,17.9,17.9,17.88,17.89,328125.0,17.9,17.9,17.88,17.89,328125.0
2016-03-02 14:00:00,17.88,17.89,17.87,17.89,232770.0,17.88,17.89,17.87,17.89,232770.0
2016-03-02 14:05:00,17.88,17.89,17.86,17.87,271170.0,17.88,17.89,17.86,17.87,271170.0
2016-03-02 14:10:00,17.88,17.88,17.85,17.85,190545.0,17.88,17.88,17.85,17.85,190545.0
2016-03-02 14:15:00,17.85,17.85,17.83,17.83,55395.0,17.85,17.85,17.83,17.83,55395.0
2016-03-02 14:20:00,17.84,17.87,17.84,17.85,63000.0,17.84,17.87,17.84,17.85,63000.0
2016-03-02 14:25:00,17.86,17.87,17.85,17.86,128040.0,17.86,17.87,17.85,17.86,128040.0
2016-03-02 14:30:00,17.86,17.86,17.84,17.85,43020.0,17.86,17.86,17.84,17.85,43020.0
2016-03-02 14:35:00,17.86,17.86,17.85,17.85,63795.0,17.86,17.86,17.85,17.85,63795.0
2016-03-02 14:40:00,17.85,17.87,17.85,17.86,49500.0,17.85,17.87,17.85,17.86,49500.0
2016-03-02 14:45:00,17.86,17.87,17.85,17.85,16500.0,17.86,17.87,17.85,17.85,16500.0
2016-03-02 14:50:00,17.86,17.87,17.85,17.86,97140.0,17.86,17.87,17.85,17.86,97140.0
2016-03-02 14:55:00,17.86,17.87,17.85,17.86,104850.0,17.86,17.87,17.85,17.86,104850.0
2016-03-02 15:00:00,17.86,17.86,17.85,17.85,32490.0,17.86,17.86,17.85,17.85,32490.0
2016-03-02 15:05:00,17.85,17.85,17.84,17.85,74490.0,17.85,17.85,17.84,17.85,74490.0
2016-03-02 15:10:00,17.85,17.88,17.85,17.88,153750.0,17.85,17.88,17.85,17.88,153750.0
2016-03-02 15:15:00,17.89,17.9,17.88,17.88,61455.0,17.89,17.9,17.88,17.88,61455.0
2016-03-02 15:20:00,17.88,17.93,17.88,17.91,80430.0,17.88,17.93,17.88,17.91,80430.0
2016-03-02 15:25:00,17.92,17.94,17.91,17.92,72060.0,17.92,17.94,17.91,17.92,72060.0
2016-03-02 15:30:00,17.91,17.93,17.88,17.91,123900.0,17.91,17.93,17.88,17.91,123900.0
2016-03-02 15:35:00,17.91,17.91,17.87,17.88,128730.0,17.91,17.91,17.87,17.88,128730.0
2016-03-02 15:40:00,17.88,17.92,17.88,17.92,120030.0,17.88,17.92,17.88,17.92,120030.0
2016-03-02 15:45:00,17.92,17.93,17.9,17.93,200250.0,17.92,17.93,17.9,17.93,200250.0
2016-03-02 15:50:00,17.93,17.94,17.91,17.94,273885.0,17.93,17.94,17.91,17.94,273885.0
2016-03-02 15:55:00,17.95,18.0,17.94,17.97,724305.0,17.95,18.0,17.94,17.97,724305.0
2016-03-03 09:30:00,17.77,17.86,17.67,17.83,926340.0,17.77,17.86,17.67,17.83,926340.0
2016-03-03 09:35:00,17.83,17.87,17.8,17.82,1257420.0,17.83,17.87,17.8,17.82,1257420.0
2016-03-03 09:40:00,17.82,17.91,17.82,17.91,814545.0,17.82,17.91,17.82,17.91,814545.0
2016-03-03 09:45:00,17.93,18.05,17.91,18.02,163800.0,17.93,18.05,17.91,18.02,163800.0
2016-03-03 09:50:00,18.04,18.04,17.89,17.89,434340.0,18.04,18.04,17.89,17.89,434340.0
2016-03-03 09:55:00,17.89,17.93,17.86,17.87,464115.0,17.89,17.93,17.86,17.87,464115.0
2016-03-03 10:00:00,17.88,17.95,17.88,17.93,76485.0,17.88,17.95,17.88,17.93,76485.0
2016-03-03 10:05:00,17.93,17.95,17.88,17.88,141975.0,17.93,17.95,17.88,17.88,141975.0
2016-03-03 10:10:00,17.89,17.91,17.86,17.86,113925.0,17.89,17.91,17.86,17.86,113925.0
2016-03-03 10:15:00,17.86,17.88,17.84,17.87,122580.0,17.86,17.88,17.84,17.87,122580.0
2016-03-03 10:20:00,17.87,17.9,17.86,17.88,119595.0,17.87,17.9,17.86,17.88,119595.0
2016-03-03 10:25:00,17.89,17.95,17.89,17.94,71865.0,17.89,17.95,17.89,17.94,71865.0
2016-03-03 10:30:00,17.95,17.95,17.94,17.95,73380.0,17.95,17.95,17.94,17.95,73380.0
2016-03-03 10:35:00,17.95,17.95,17.94,17.95,115800.0,17.95,17.95,17.94,17.95,115800.0
2016-03-03 10:40:00,17.96,17.96,17.93,17.95,98805.0,17.96,17.96,17.93,17.95,98805.0
2016-03-03 10:45:00,17.96,18.02,17.96,18.02,57000.0,17.96,18.02,17.96,18.02,57000.0
2016-03-03 10:50:00,18.01,18.02,18.0,18.01,189915.0,18.01,18.02,18.0,18.01,189915.0
2016-03-03 10:55:00,18.01,18.02,17.99,18.0,99555.0,18.01,18.02,17.99,18.0,99555.0
2016-03-03 11:00:00,17.99,18.0,17.97,17.97,165300.0,17.99,18.0,17.97,17.97,165300.0
2016-03-03 11:05:00,17.97,17.98,17.92,17.92,244245.0,17.97,17.98,17.92,17.92,244245.0
2016-03-03 11:10:00,17.91,17.93,17.89,17.91,304950.0,17.91,17.93,17.89,17.91,304950.0
2016-03-03 11:15:00,17.9,17.92,17.9,17.92,21165.0,17.9,17.92,17.9,17.92,21165.0
2016-03-03 11:20:00,17.92,17.93,17.91,17.91,83130.0,17.92,17.93,17.91,17.91,83130.0
2016-03-03 11:25:00,17.92,17.92,17.88,17.88,132090.0,17.92,17.92,17.88,17.88,132090.0
2016-03-03 11:30:00,17.87,17.88,17.85,17.87,73920.0,17.87,17.88,17.85,17.87,73920.0
2016-03-03 11:35:00,17.86,17.87,17.85,17.85,50790.0,17.86,17.87,17.85,17.85,50790.0
2016-03-03 11:40:00,17.86,17.86,17.84,17.85,94425.0,17.86,17.86,17.84,17.85,94425.0
2016-03-03 11:45:00,17.85,17.88,17.85,17.88,105765.0,17.85,17.88,17.85,17.88,105765.0
2016-03-03 11:50:00,17.89,17.9,17.88,17.88,101190.0,17.89,17.9,17.88,17.88,101190.0
2016-03-03 11:55:00,17.89,17.93,17.89,17.92,69270.0,17.89,17.93,17.89,17.92,69270.0
2016-03-03 12:00:00,17.92,17.95,17.92,17.92,123330.0,17.92,17.95,17.92,17.92,123330.0
2016-03-03 12:05:00,17.92,17.93,17.91,17.91,138750.0,17.92,17.93,17.91,17.91,138750.0
2016-03-03 12:10:00,17.9,17.91,17.9,17.91,36000.0,17.9,17.91,17.9,17.91,36000.0
2016-03-03 12:15:00,17.91,17.92,17.9,17.91,84225.0,17.91,17.92,17.9,17.91,84225.0
2016-03-03 12:20:00,17.9,17.92,17.9,17.92,24855.0,17.9,17.92,17.9,17.92,24855.0
2016-03-03 12:25:00,17.91,17.91,17.9,17.91,61725.0,17.91,17.91,17.9,17.91,61725.0
2016-03-03 12:30:00,17.91,17.92,17.91,17.91,15000.0,17.91,17.92,17.91,17.91,15000.0
2016-03-03 12:35:00,17.91,17.95,17.91,17.94,85950.0,17.91,17.95,17.91,17.94,85950.0
2016-03-03 12:40:00,17.94,17.97,17.94,17.97,99735.0,17.94,17.97,17.94,17.97,99735.0
2016-03-03 12:45:00,17.96,17.96,17.93,17.93,90705.0,17.96,17.96,17.93,17.93,90705.0
2016-03-03 12:50:00,17.93,17.95,17.93,17.95,195030.0,17.93,17.95,17.93,17.95,195030.0
2016-03-03 12:55:00,17.95,17.97,17.94,17.97,136875.0,17.95,17.97,17.94,17.97,136875.0
2016-03-03 13:00:00,17.96,17.97,17.96,17.96,154500.0,17.96,17.97,17.96,17.96,154500.0
2016-03-03 13:05:00,17.96,17.96,17.94,17.94,28500.0,17.96,17.96,17.94,17.94,28500.0
2016-03-03 13:10:00,17.95,17.95,17.93,17.93,78000.0,17.95,17.95,17.93,17.93,78000.0
2016-03-03 13:15:00,17.94,17.95,17.93,17.95,31545.0,17.94,17.95,17.93,17.95,31545.0
2016-03-03 13:20:00,17.96,17.96,17.95,17.96,74865.0,17.96,17.96,17.95,17.96,74865.0
2016-03-03 13:25:00,17.95,17.96,17.94,17.96,47325.0,17.95,17.96,17.94,17.96,47325.0
2016-03-03 13:30:00,17.96,17.98,17.96,17.97,138000.0,17.96,17.98,17.96,17.97,138000.0
2016-03-03 13:35:00,17.96,17.97,17.94,17.95,205950.0,17.96,17.97,17.94,17.95,205950.0
2016-03-03 13:40:00,17.94,17.94,17.93,17.93,143430.0,17.94,17.94,17.93,17.93,143430.0
2016-03-03 13:45:00,17.93,17.95,17.93,17.93,172500.0,17.93,17.95,17.93,17.93,172500.0
2016-03-03 13:50:00,17.92,17.93,17.9,17.91,58500.0,17.92,17.93,17.9,17.91,58500.0
2016-03-03 13:55:00,17.91,17.92,17.9,17.92,105510.0,17.91,17.92,17.9,17.92,105510.0
2016-03-03 14:00:00,17.91,17.91,17.86,17.88,76395.0,17.91,17.91,17.86,17.88,76395.0
2016-03-03 14:05:00,17.87,17.87,17.82,17.84,97650.0,17.87,17.87,17.82,17.84,97650.0
2016-03-03 14:10:00,17.84,17.87,17.83,17.87,65955.0,17.84,17.87,17.83,17.87,65955.0
2016-03-03 14:15:00,17.87,17.87,17.84,17.85,51570.0,17.87,17.87,17.84,17.85,51570.0
2016-03-03 14:20:00,17.84,17.87,17.84,17.86,461730.0,17.84,17.87,17.84,17.86,461730.0
2016-03-03 14:25:00,17.86,17.91,17.85,17.87,343590.0,17.86,17.91,17.85,17.87,343590.0
2016-03-03 14:30:00,17.89,17.89,17.85,17.85,289260.0,17.89,17.89,17.85,17.85,289260.0
2016-03-03 14:35:00,17.85,17.85,17.81,17.82,168510.0,17.85,17.85,17.81,17.82,168510.0
2016-03-03 14:40:00,17.84,17.85,17.84,17.84,109500.0,17.84,17.85,17.84,17.84,109500.0
2016-03-03 14:45:00,17.84,17.84,17.82,17.84,67590.0,17.84,17.84,17.82,17.84,67590.0
2016-03-03 14:50:00,17.84,17.85,17.83,17.84,104295.0,17.84,17.85,17.83,17.84,104295.0
2016-03-03 14:55:00,17.83,17.83,17.8,17.8,58710.0,17.83,17.83,17.8,17.8,58710.0
2016-03-03 15:00:00,17.8,17.83,17.8,17.81,169560.0,17.8,17.83,17.8,17.81,169560.0
2016-03-03 15:05:00,17.81,17.81,17.79,17.79,99810.0,17.81,17.81,17.79,17.79,99810.0
2016-03-03 15:10:00,17.79,17.8,17.77,17.77,62730.0,17.79,17.8,17.77,17.77,62730.0
2016-03-03 15:15:00,17.78,17.78,17.76,17.76,39225.0,17.78,17.78,17.76,17.76,39225.0
2016-03-03 15:20:00,17.76,17.78,17.74,17.78,270660.0,17.76,17.78,17.74,17.78,270660.0
2016-03-03 15:25:00,17.78,17.81,17.76,17.8,127080.0,17.78,17.81,17.76,17.8,127080.0
2016-03-03 15:30:00,17.8,17.81,17.79,17.81,132930.0,17.8,17.81,17.79,17.81,132930.0
2016-03-03 15:35:00,17.81,17.83,17.81,17.83,156765.0,17.81,17.83,17.81,17.83,156765.0
2016-03-03 15:40:00,17.83,17.85,17.83,17.84,164550.0,17.83,17.85,17.83,17.84,164550.0
2016-03-03 15:45:00,17.84,17.85,17.83,17.85,171900.0,17.84,17.85,17.83,17.85,171900.0
2016-03-03 15:50:00,17.85,17.87,17.85,17.87,183450.0,17.85,17.87,17.85,17.87,183450.0
2016-03-03 15:55:00,17.87,17.88,17.85,17.86,484530.0,17.87,17.88,17.85,17.86,484530.0
2016-03-04 09:30:00,17.89,17.93,17.78,17.78,225855.0,17.89,17.93,17.78,17.78,225855.0
2016-03-04 09:35:00,17.74,17.74,17.69,17.73,80325.0,17.74,17.74,17.69,17.73,80325.0
2016-03-04 09:40:00,17.74,17.81,17.72,17.81,54630.0,17.74,17.81,17.72,17.81,54630.0
2016-03-04 09:45:00,17.81,17.84,17.77,17.78,98685.0,17.81,17.84,17.77,17.78,98685.0
2016-03-04 09:50:00,17.77,17.78,17.69,17.71,59130.0,17.77,17.78,17.69,17.71,59130.0
2016-03-04 09:55:00,17.69,17.72,17.68,17.71,51135.0,17.69,17.72,17.68,17.71,51135.0
2016-03-04 10:00:00,17.76,17.76,17.7,17.71,820005.0,17.76,17.76,17.7,17.71,820005.0
2016-03-04 10:05:00,17.71,17.75,17.71,17.72,88905.0,17.71,17.75,17.71,17.72,88905.0
2016-03-04 10:10:00,17.71,17.76,17.7,17.75,81450.0,17.71,17.76,17.7,17.75,81450.0
2016-03-04 10:15:00,17.72,17.74,17.72,17.73,72225.0,17.72,17.74,17.72,17.73,72225.0
2016-03-04 10:20:00,17.72,17.72,17.69,17.7,84810.0,17.72,17.72,17.69,17.7,84810.0
2016-03-04 10:25:00,17.69,17.79,17.69,17.79,66675.0,17.69,17.79,17.69,17.79,66675.0
2016-03-04 10:30:00,17.79,17.8,17.73,17.73,105315.0,17.79,17.8,17.73,17.73,105315.0
2016-03-04 10:35:00,17.73,17.77,17.72,17.74,49515.0,17.73,17.77,17.72,17.74,49515.0
2016-03-04 10:40:00,17.74,17.74,17.68,17.7,189060.0,17.74,17.74,17.68,17.7,189060.0
2016-03-04 10:45:00,17.71,17.72,17.69,17.71,231330.0,17.71,17.72,17.69,17.71,231330.0
2016-03-04 10:50:00,17.7,17.72,17.68,17.72,51075.0,17.7,17.72,17.68,17.72,51075.0
2016-03-04 10:55:00,17.71,17.72,17.68,17.68,61110.0,17.71,17.72,17.68,17.68,61110.0
2016-03-04 11:00:00,17.69,17.73,17.68,17.72,336855.0,17.69,17.73,17.68,17.72,336855.0
2016-03-04 11:05:00,17.71,17.72,17.66,17.66,465690.0,17.71,17.72,17.66,17.66,465690.0
2016-03-04 11:10:00,17.67,17.67,17.65,17.66,86355.0,17.67,17.67,17.65,17.66,86355.0
2016-03-04 11:15:00,17.67,17.74,17.67,17.74,212160.0,17.67,17.74,17.67,17.74,212160.0
2016-03-04 11:20:00,17.74,17.75,17.7,17.7,252420.0,17.74,17.75,17.7,17.7,252420.0
2016-03-04 11:25:00,17.71,17.73,17.69,17.69,83025.0,17.71,17.73,17.69,17.69,83025.0
2016-03-04 11:30:00,17.68,17.7,17.65,17.65,141030.0,17.68,17.7,17.65,17.65,141030.0
2016-03-04 11:35:00,17.67,17.68,17.65,17.65,119625.0,17.67,17.68,17.65,17.65,119625.0
2016-03-04 11:40:00,17.65,17.65,17.63,17.63,47820.0,17.65,17.65,17.63,17.63,47820.0
2016-03-04 11:45:00,17.63,17.68,17.63,17.66,76320.0,17.63,17.68,17.63,17.66,76320.0
2016-03-04 11:50:00,17.65,17.69,17.65,17.67,74625.0,17.65,17.69,17.65,17.67,74625.0
2016-03-04 11:55:00,17.66,17.67,17.65,17.65,53040.0,17.66,17.67,17.65,17.65,53040.0
2016-03-04 12:00:00,17.65,17.7,17.65,17.69,207930.0,17.65,17.7,17.65,17.69,207930.0
2016-03-04 12:05:00,17.68,17.69,17.66,17.66,405030.0,17.68,17.69,17.66,17.66,405030.0
2016-03-04 12:10:00,17.68,17.69,17.64,17.64,337170.0,17.68,17.69,17.64,17.64,337170.0
2016-03-04 12:15:00,17.64,17.65,17.62,17.64,34710.0,17.64,17.65,17.62,17.64,34710.0
2016-03-04 12:20:00,17.63,17.64,17.56,17.56,135135.0,17.63,17.64,17.56,17.56,135135.0
2016-03-04 12:25:00,17.56,17.59,17.55,17.59,86745.0,17.56,17.59,17.55,17.59,86745.0
2016-03-04 12:30:00,17.58,17.65,17.57,17.65,288060.0,17.58,17.65,17.57,17.65,288060.0
2016-03-04 12:35:00,17.65,17.65,17.57,17.58,262920.0,17.65,17.65,17.57,17.58,262920.0
2016-03-04 12:40:00,17.57,17.59,17.54,17.59,121500.0,17.57,17.59,17.54,17.59,121500.0
2016-03-04 12:45:00,17.57,17.57,17.53,17.55,116250.0,17.57,17.57,17.53,17.55,116250.0
2016-03-04 12:50:00,17.55,17.64,17.55,17.63,217395.0,17.55,17.64,17.55,17.63,217395.0
2016-03-04 12:55:00,17.62,17.66,17.6,17.6,587205.0,17.62,17.66,17.6,17.6,587205.0
2016-03-04 13:00:00,17.6,17.62,17.58,17.62,49725.0,17.6,17.62,17.58,17.62,49725.0
2016-03-04 13:05:00,17.62,17.65,17.61,17.63,80955.0,17.62,17.65,17.61,17.63,80955.0
2016-03-04 13:10:00,17.63,17.63,17.6,17.6,150930.0,17.63,17.63,17.6,17.6,150930.0
2016-03-04 13:15:00,17.6,17.61,17.58,17.6,195210.0,17.6,17.61,17.58,17.6,195210.0
2016-03-04 13:20:00,17.61,17.64,17.6,17.64,31320.0,17.61,17.64,17.6,17.64,31320.0
2016-03-04 13:25:00,17.66,17.67,17.62,17.63,261600.0,17.66,17.67,17.62,17.63,261600.0
2016-03-04 13:30:00,17.64,17.64,17.61,17.62,17250.0,17.64,17.64,17.61,17.62,17250.0
2016-03-04 13:35:00,17.62,17.65,17.62,17.64,197070.0,17.62,17.65,17.62,17.64,197070.0
2016-03-04 13:40:00,17.65,17.68,17.65,17.67,112920.0,17.65,17.68,17.65,17.67,112920.0
2016-03-04 13:45:00,17.67,17.71,17.67,17.7,96000.0,17.67,17.71,17.67,17.7,96000.0
2016-03-04 13:50:00,17.7,17.7,17.66,17.68,272805.0,17.7,17.7,17.66,17.68,272805.0
2016-03-04 13:55:00,17.68,17.7,17.67,17.67,71595.0,17.68,17.7,17.67,17.67,71595.0
2016-03-04 14:00:00,17.67,17.68,17.64,17.65,148905.0,17.67,17.68,17.64,17.65,148905.0
2016-03-04 14:05:00,17.64,17.67,17.62,17.65,305340.0,17.64,17.67,17.62,17.65,305340.0
2016-03-04 14:10:00,17.65,17.66,17.59,17.62,284685.0,17.65,17.66,17.59,17.62,284685.0
2016-03-04 14:15:00,17.63,17.63,17.57,17.57,97200.0,17.63,17.63,17.57,17.57,97200.0
2016-03-04 14:20:00,17.59,17.59,17.57,17.57,63810.0,17.59,17.59,17.57,17.57,63810.0
2016-03-04 14:25:00,17.59,17.59,17.56,17.58,54840.0,17.59,17.59,17.56,17.58,54840.0
2016-03-04 14:30:00,17.58,17.6,17.57,17.6,138915.0,17.58,17.6,17.57,17.6,138915.0
2016-03-04 14:35:00,17.59,17.61,17.58,17.61,265905.0,17.59,17.61,17.58,17.61,265905.0
2016-03-04 14:40:00,17.61,17.61,17.58,17.6,119790.0,17.61,17.61,17.58,17.6,119790.0
2016-03-04 14:45:00,17.6,17.61,17.59,17.61,47970.0,17.6,17.61,17.59,17.61,47970.0
2016-03-04 14:50:00,17.61,17.62,17.59,17.59,220860.0,17.61,17.62,17.59,17.59,220860.0
2016-03-04 14:55:00,17.59,17.6,17.58,17.59,233190.0,17.59,17.6,17.58,17.59,233190.0
2016-03-04 15:00:00,17.59,17.6,17.57,17.57,252015.0,17.59,17.6,17.57,17.57,252015.0
2016-03-04 15:05:00,17.58,17.6,17.58,17.59,173430.0,17.58,17.6,17.58,17.59,173430.0
2016-03-04 15:10:00,17.6,17.6,17.58,17.6,138210.0,17.6,17.6,17.58,17.6,138210.0
2016-03-04 15:15:00,17.59,17.61,17.59,17.61,359820.0,17.59,17.61,17.59,17.61,359820.0
2016-03-04 15:20:00,17.61,17.66,17.61,17.63,341760.0,17.61,17.66,17.61,17.63,341760.0
2016-03-04 15:25:00,17.63,17.67,17.63,17.67,245520.0,17.63,17.67,17.63,17.67,245520.0
2016-03-04 15:30:00,17.67,17.68,17.66,17.67,63000.0,17.67,17.68,17.66,17.67,63000.0
2016-03-04 15:35:00,17.67,17.69,17.67,17.69,81750.0,17.67,17.69,17.67,17.69,81750.0
2016-03-04 15:40:00,17.69,17.72,17.69,17.7,106245.0,17.69,17.72,17.69,17.7,106245.0
2016-03-04 15:45:00,17.7,17.7,17.67,17.68,120375.0,17.7,17.7,17.67,17.68,120375.0
2016-03-04 15:50:00,17.68,17.68,17.67,17.67,190080.0,17.68,17.68,17.67,17.67,190080.0
2016-03-04 15:55:00,17.67,17.69,17.67,17.69,304485.0,17.67,17.69,17.67,17.69,304485.0
2016-03-07 09:30:00,17.6,17.64,17.54,17.54,145110.0,17.6,17.64,17.54,17.54,145110.0
2016-03-07 09:35:00,17.58,17.61,17.53,17.54,112275.0,17.58,17.61,17.53,17.54,112275.0
2016-03-07 09:40:00,17.54,17.57,17.51,17.57,140850.0,17.54,17.57,17.51,17.57,140850.0
2016-03-07 09:45:00,17.57,17.65,17.51,17.63,973215.0,17.57,17.65,17.51,17.63,973215.0
2016-03-07 09:50:00,17.62,17.66,17.6,17.62,52635.0,17.62,17.66,17.6,17.62,52635.0
2016-03-07 09:55:00,17.61,17.62,17.57,17.62,47535.0,17.61,17.62,17.57,17.62,47535.0
2016-03-07 10:00:00,17.63,17.64,17.54,17.61,657795.0,17.63,17.64,17.54,17.61,657795.0
2016-03-07 10:05:00,17.61,17.64,17.56,17.58,716055.0,17.61,17.64,17.56,17.58,716055.0
2016-03-07 10:10:00,17.58,17.6,17.57,17.6,47280.0,17.58,17.6,17.57,17.6,47280.0
2016-03-07 10:15:00,17.61,17.67,17.59,17.65,32130.0,17.61,17.67,17.59,17.65,32130.0
2016-03-07 10:20:00,17.65,17.67,17.62,17.64,115320.0,17.65,17.67,17.62,17.64,115320.0
2016-03-07 10:25:00,17.62,17.64,17.6,17.6,28110.0,17.62,17.64,17.6,17.6,28110.0
2016-03-07 10:30:00,17.63,17.66,17.61,17.63,56700.0,17.63,17.66,17.61,17.63,56700.0
2016-03-07 10:35:00,17.62,17.64,17.61,17.62,67605.0,17.62,17.64,17.61,17.62,67605.0
2016-03-07 10:40:00,17.63,17.66,17.61,17.66,196470.0,17.63,17.66,17.61,17.66,196470.0
2016-03-07 10:45:00,17.66,17.66,17.63,17.64,85755.0,17.66,17.66,17.63,17.64,85755.0
2016-03-07 10:50:00,17.64,17.67,17.64,17.66,64500.0,17.64,17.67,17.64,17.66,64500.0
2016-03-07 10:55:00,17.64,17.65,17.64,17.65,31500.0,17.64,17.65,17.64,17.65,31500.0
2016-03-07 11:00:00,17.65,17.66,17.62,17.63,119040.0,17.65,17.66,17.62,17.63,119040.0
2016-03-07 11:05:00,17.64,17.64,17.57,17.59,334500.0,17.64,17.64,17.57,17.59,334500.0
2016-03-07 11:10:00,17.59,17.63,17.59,17.59,150315.0,17.59,17.63,17.59,17.59,150315.0
2016-03-07 11:15:00,17.59,17.6,17.59,17.6,15000.0,17.59,17.6,17.59,17.6,15000.0
2016-03-07 11:20:00,17.6,17.67,17.6,17.62,59325.0,17.6,17.67,17.6,17.62,59325.0
2016-03-07 11:25:00,17.63,17.67,17.62,17.65,216540.0,17.63,17.67,17.62,17.65,216540.0
2016-03-07 11:30:00,17.66,17.66,17.61,17.61,41100.0,17.66,17.66,17.61,17.61,41100.0
2016-03-07 11:35:00,17.63,17.67,17.63,17.66,31185.0,17.63,17.67,17.63,17.66,31185.0
2016-03-07 11:40:00,17.66,17.68,17.66,17.67,30000.0,17.66,17.68,17.66,17.67,30000.0
2016-03-07 11:45:00,17.69,17.7,17.68,17.68,17700.0,17.69,17.7,17.68,17.68,17700.0
2016-03-07 11:50:00,17.68,17.68,17.64,17.64,18000.0,17.68,17.68,17.64,17.64,18000.0
2016-03-07 11:55:00,17.65,17.66,17.62,17.63,61035.0,17.65,17.66,17.62,17.63,61035.0
2016-03-07 12:00:00,17.65,17.65,17.62,17.62,61500.0,17.65,17.65,17.62,17.62,61500.0
2016-03-07 12:05:00,17.64,17.65,17.64,17.65,12000.0,17.64,17.65,17.64,17.65,12000.0
2016-03-07 12:10:00,17.66,17.68,17.64,17.64,58740.0,17.66,17.68,17.64,17.64,58740.0
2016-03-07 12:15:00,17.63,17.63,17.63,17.63,1500.0,17.63,17.63,17.63,17.63,1500.0
2016-03-07 12:20:00,17.64,17.65,17.63,17.63,33000.0,17.64,17.65,17.63,17.63,33000.0
2016-03-07 12:25:00,17.64,17.64,17.63,17.64,7500.0,17.64,17.64,17.63,17.64,7500.0
2016-03-07 12:30:00,17.64,17.65,17.64,17.64,36000.0,17.64,17.65,17.64,17.64,36000.0
2016-03-07 12:35:00,17.64,17.64,17.64,17.64,3000.0,17.64,17.64,17.64,17.64,3000.0
2016-03-07 12:40:00,17.65,17.7,17.65,17.68,47385.0,17.65,17.7,17.65,17.68,47385.0
2016-03-07 12:45:00,17.67,17.68,17.64,17.65,39375.0,17.67,17.68,17.64,17.65,39375.0
2016-03-07 12:50:00,17.65,17.65,17.64,17.64,7500.0,17.65,17.65,17.64,17.64,7500.0
2016-03-07 12:55:00,17.64,17.64,17.62,17.63,12000.0,17.64,17.64,17.62,17.63,12000.0
2016-03-07 13:00:00,17.64,17.65,17.64,17.65,19500.0,17.64,17.65,17.64,17.65,19500.0
2016-03-07 13:05:00,17.67,17.67,17.66,17.66,35250.0,17.67,17.67,17.66,17.66,35250.0
2016-03-07 13:10:00,17.67,17.67,17.66,17.66,19875.0,17.67,17.67,17.66,17.66,19875.0
2016-03-07 13:15:00,17.67,17.69,17.67,17.68,44250.0,17.67,17.69,17.67,17.68,44250.0
2016-03-07 13:20:00,17.67,17.67,17.6,17.61,28500.0,17.67,17.67,17.6,17.61,28500.0
2016-03-07 13:25:00,17.61,17.63,17.61,17.61,21000.0,17.61,17.63,17.61,17.61,21000.0
2016-03-07 13:30:00,17.61,17.61,17.53,17.56,138000.0,17.61,17.61,17.53,17.56,138000.0
2016-03-07 13:35:00,17.55,17.56,17.54,17.54,21000.0,17.55,17.56,17.54,17.54,21000.0
2016-03-07 13:40:00,17.55,17.59,17.54,17.56,284400.0,17.55,17.59,17.54,17.56,284400.0
2016-03-07 13:45:00,17.55,17.57,17.55,17.55,24000.0,17.55,17.57,17.55,17.55,24000.0
2016-03-07 13:50:00,17.55,17.56,17.53,17.53,25500.0,17.55,17.56,17.53,17.53,25500.0
2016-03-07 13:55:00,17.53,17.54,17.53,17.54,36765.0,17.53,17.54,17.53,17.54,36765.0
2016-03-07 14:00:00,17.54,17.55,17.52,17.54,104055.0,17.54,17.55,17.52,17.54,104055.0
2016-03-07 14:05:00,17.53,17.54,17.5,17.52,288645.0,17.53,17.54,17.5,17.52,288645.0
2016-03-07 14:10:00,17.51,17.52,17.47,17.51,65250.0,17.51,17.52,17.47,17.51,65250.0
2016-03-07 14:15:00,17.52,17.52,17.5,17.51,97620.0,17.52,17.52,17.5,17.51,97620.0
2016-03-07 14:20:00,17.5,17.53,17.49,17.51,260595.0,17.5,17.53,17.49,17.51,260595.0
2016-03-07 14:25:00,17.51,17.51,17.48,17.49,32040.0,17.51,17.51,17.48,17.49,32040.0
2016-03-07 14:30:00,17.49,17.49,17.47,17.47,37500.0,17.49,17.49,17.47,17.47,37500.0
2016-03-07 14:35:00,17.46,17.46,17.42,17.44,46575.0,17.46,17.46,17.42,17.44,46575.0
2016-03-07 14:40:00,17.44,17.45,17.41,17.43,96000.0,17.44,17.45,17.41,17.43,96000.0
2016-03-07 14:45:00,17.43,17.45,17.42,17.44,61770.0,17.43,17.45,17.42,17.44,61770.0
2016-03-07 14:50:00,17.43,17.43,17.42,17.43,41985.0,17.43,17.43,17.42,17.43,41985.0
2016-03-07 14:55:00,17.43,17.44,17.42,17.44,78330.0,17.43,17.44,17.42,17.44,78330.0
2016-03-07 15:00:00,17.43,17.43,17.43,17.43,13500.0,17.43,17.43,17.43,17.43,13500.0
2016-03-07 15:05:00,17.41,17.43,17.4,17.42,56145.0,17.41,17.43,17.4,17.42,56145.0
2016-03-07 15:10:00,17.43,17.45,17.42,17.44,78180.0,17.43,17.45,17.42,17.44,78180.0
2016-03-07 15:15:00,17.45,17.47,17.44,17.47,78000.0,17.45,17.47,17.44,17.47,78000.0
2016-03-07 15:20:00,17.46,17.48,17.45,17.47,72000.0,17.46,17.48,17.45,17.47,72000.0
2016-03-07 15:25:00,17.47,17.49,17.46,17.47,664515.0,17.47,17.49,17.46,17.47,664515.0
2016-03-07 15:30:00,17.47,17.52,17.47,17.51,93825.0,17.47,17.52,17.47,17.51,93825.0
2016-03-07 15:35:00,17.51,17.55,17.51,17.54,58980.0,17.51,17.55,17.51,17.54,58980.0
2016-03-07 15:40:00,17.54,17.54,17.47,17.48,155010.0,17.54,17.54,17.47,17.48,155010.0
2016-03-07 15:45:00,17.48,17.48,17.44,17.45,176580.0,17.48,17.48,17.44,17.45,176580.0
2016-03-07 15:50:00,17.44,17.47,17.43,17.47,223305.0,17.44,17.47,17.43,17.47,223305.0
2016-03-07 15:55:00,17.46,17.47,17.43,17.47,467745.0,17.46,17.47,17.43,17.47,467745.0
2016-03-08 09:30:00,17.33,17.42,17.24,17.24,337095.0,17.33,17.42,17.24,17.24,337095.0
2016-03-08 09:35:00,17.25,17.35,17.25,17.28,704550.0,17.25,17.35,17.25,17.28,704550.0
2016-03-08 09:40:00,17.28,17.35,17.26,17.31,930975.0,17.28,17.35,17.26,17.31,930975.0
2016-03-08 09:45:00,17.3,17.48,17.28,17.43,1806690.0,17.3,17.48,17.28,17.43,1806690.0
2016-03-08 09:50:00,17.42,17.55,17.41,17.55,502485.0,17.42,17.55,17.41,17.55,502485.0
2016-03-08 09:55:00,17.54,17.62,17.54,17.61,144345.0,17.54,17.62,17.54,17.61,144345.0
2016-03-08 10:00:00,17.61,17.66,17.6,17.63,163185.0,17.61,17.66,17.6,17.63,163185.0
2016-03-08 10:05:00,17.65,17.66,17.62,17.62,110100.0,17.65,17.66,17.62,17.62,110100.0
2016-03-08 10:10:00,17.62,17.67,17.59,17.61,223065.0,17.62,17.67,17.59,17.61,223065.0
2016-03-08 10:15:00,17.61,17.63,17.61,17.63,30000.0,17.61,17.63,17.61,17.63,30000.0
2016-03-08 10:20:00,17.63,17.69,17.6,17.64,243915.0,17.63,17.69,17.6,17.64,243915.0
2016-03-08 10:25:00,17.63,17.67,17.61,17.66,200685.0,17.63,17.67,17.61,17.66,200685.0
2016-03-08 10:30:00,17.67,17.71,17.63,17.71,193980.0,17.67,17.71,17.63,17.71,193980.0
2016-03-08 10:35:00,17.71,17.78,17.69,17.77,199935.0,17.71,17.78,17.69,17.77,199935.0
2016-03-08 10:40:00,17.77,17.77,17.71,17.76,371685.0,17.77,17.77,17.71,17.76,371685.0
2016-03-08 10:45:00,17.75,17.81,17.74,17.8,250020.0,17.75,17.81,17.74,17.8,250020.0
2016-03-08 10:50:00,17.79,17.82,17.77,17.82,73125.0,17.79,17.82,17.77,17.82,73125.0
2016-03-08 10:55:00,17.8,17.85,17.79,17.81,101250.0,17.8,17.85,17.79,17.81,101250.0
2016-03-08 11:00:00,17.81,17.85,17.8,17.81,255720.0,17.81,17.85,17.8,17.81,255720.0
2016-03-08 11:05:00,17.85,17.85,17.78,17.8,197880.0,17.85,17.85,17.78,17.8,197880.0
2016-03-08 11:10:00,17.78,17.83,17.78,17.81,215340.0,17.78,17.83,17.78,17.81,215340.0
2016-03-08 11:15:00,17.8,17.84,17.8,17.8,174930.0,17.8,17.84,17.8,17.8,174930.0
2016-03-08 11:20:00,17.8,17.81,17.77,17.8,441075.0,17.8,17.81,17.77,17.8,441075.0
2016-03-08 11:25:00,17.8,17.83,17.77,17.8,89880.0,17.8,17.83,17.77,17.8,89880.0
2016-03-08 11:30:00,17.81,17.84,17.81,17.81,154980.0,17.81,17.84,17.81,17.81,154980.0
2016-03-08 11:35:00,17.81,17.84,17.81,17.83,211275.0,17.81,17.84,17.81,17.83,211275.0
2016-03-08 11:40:00,17.83,17.88,17.82,17.87,143190.0,17.83,17.88,17.82,17.87,143190.0
2016-03-08 11:45:00,17.87,17.88,17.84,17.85,161115.0,17.87,17.88,17.84,17.85,161115.0
2016-03-08 11:50:00,17.84,17.88,17.84,17.85,157500.0,17.84,17.88,17.84,17.85,157500.0
2016-03-08 11:55:00,17.82,17.84,17.81,17.81,42660.0,17.82,17.84,17.81,17.81,42660.0
2016-03-08 12:00:00,17.81,17.83,17.8,17.83,56940.0,17.81,17.83,17.8,17.83,56940.0
2016-03-08 12:05:00,17.83,17.86,17.83,17.86,51120.0,17.83,17.86,17.83,17.86,51120.0
2016-03-08 12:10:00,17.85,17.86,17.82,17.84,102435.0,17.85,17.86,17.82,17.84,102435.0
2016-03-08 12:15:00,17.85,17.86,17.83,17.85,29580.0,17.85,17.86,17.83,17.85,29580.0
2016-03-08 12:20:00,17.85,17.86,17.84,17.86,98655.0,17.85,17.86,17.84,17.86,98655.0
2016-03-08 12:25:00,17.85,17.88,17.83,17.85,69570.0,17.85,17.88,17.83,17.85,69570.0
2016-03-08 12:30:00,17.84,17.88,17.84,17.86,301500.0,17.84,17.88,17.84,17.86,301500.0
2016-03-08 12:35:00,17.86,17.87,17.79,17.79,184650.0,17.86,17.87,17.79,17.79,184650.0
2016-03-08 12:40:00,17.79,17.82,17.79,17.82,42090.0,17.79,17.82,17.79,17.82,42090.0
2016-03-08 12:45:00,17.82,17.82,17.8,17.81,37500.0,17.82,17.82,17.8,17.81,37500.0
2016-03-08 12:50:00,17.81,17.82,17.78,17.81,88095.0,17.81,17.82,17.78,17.81,88095.0
2016-03-08 12:55:00,17.82,17.82,17.8,17.82,26370.0,17.82,17.82,17.8,17.82,26370.0
2016-03-08 13:00:00,17.82,17.86,17.81,17.86,45240.0,17.82,17.86,17.81,17.86,45240.0
2016-03-08 13:05:00,17.84,17.86,17.83,17.85,75060.0,17.84,17.86,17.83,17.85,75060.0
2016-03-08 13:10:00,17.85,17.85,17.83,17.85,41325.0,17.85,17.85,17.83,17.85,41325.0
2016-03-08 13:15:00,17.86,17.86,17.84,17.85,123450.0,17.86,17.86,17.84,17.85,123450.0
2016-03-08 13:20:00,17.85,17.85,17.82,17.85,74490.0,17.85,17.85,17.82,17.85,74490.0
2016-03-08 13:25:00,17.85,17.86,17.83,17.86,59250.0,17.85,17.86,17.83,17.86,59250.0
2016-03-08 13:30:00,17.84,17.87,17.82,17.82,105765.0,17.84,17.87,17.82,17.82,105765.0
2016-03-08 13:35:00,17.82,17.84,17.81,17.81,151770.0,17.82,17.84,17.81,17.81,151770.0
2016-03-08 13:40:00,17.8,17.81,17.78,17.78,54465.0,17.8,17.81,17.78,17.78,54465.0
2016-03-08 13:45:00,17.78,17.79,17.76,17.76,78525.0,17.78,17.79,17.76,17.76,78525.0
2016-03-08 13:50:00,17.76,17.77,17.75,17.76,30000.0,17.76,17.77,17.75,17.76,30000.0
2016-03-08 13:55:00,17.76,17.77,17.76,17.77,34080.0,17.76,17.77,17.76,17.77,34080.0
2016-03-08 14:00:00,17.77,17.77,17.73,17.76,73515.0,17.77,17.77,17.73,17.76,73515.0
2016-03-08 14:05:00,17.77,17.79,17.77,17.79,36000.0,17.77,17.79,17.77,17.79,36000.0
2016-03-08 14:10:00,17.78,17.81,17.78,17.81,104820.0,17.78,17.81,17.78,17.81,104820.0
2016-03-08 14:15:00,17.81,17.81,17.77,17.79,106695.0,17.81,17.81,17.77,17.79,106695.0
2016-03-08 14:20:00,17.79,17.81,17.77,17.77,161925.0,17.79,17.81,17.77,17.77,161925.0
2016-03-08 14:25:00,17.77,17.77,17.75,17.75,47550.0,17.77,17.77,17.75,17.75,47550.0
2016-03-08 14:30:00,17.77,17.77,17.74,17.76,337920.0,17.77,17.77,17.74,17.76,337920.0
2016-03-08 14:35:00,17.76,17.76,17.7,17.7,229785.0,17.76,17.76,17.7,17.7,229785.0
2016-03-08 14:40:00,17.71,17.74,17.7,17.73,179220.0,17.71,17.74,17.7,17.73,179220.0
2016-03-08 14:45:00,17.75,17.76,17.72,17.72,201570.0,17.75,17.76,17.72,17.72,201570.0
2016-03-08 14:50:00,17.7,17.73,17.7,17.72,51165.0,17.7,17.73,17.7,17.72,51165.0
2016-03-08 14:55:00,17.72,17.76,17.72,17.73,87780.0,17.72,17.76,17.72,17.73,87780.0
2016-03-08 15:00:00,17.73,17.74,17.72,17.74,56970.0,17.73,17.74,17.72,17.74,56970.0
2016-03-08 15:05:00,17.74,17.75,17.72,17.75,136365.0,17.74,17.75,17.72,17.75,136365.0
2016-03-08 15:10:00,17.75,17.77,17.74,17.75,145875.0,17.75,17.77,17.74,17.75,145875.0
2016-03-08 15:15:00,17.76,17.76,17.74,17.74,35490.0,17.76,17.76,17.74,17.74,35490.0
2016-03-08 15:20:00,17.75,17.78,17.74,17.77,216210.0,17.75,17.78,17.74,17.77,216210.0
2016-03-08 15:25:00,17.78,17.78,17.72,17.72,54150.0,17.78,17.78,17.72,17.72,54150.0
2016-03-08 15:30:00,17.72,17.73,17.71,17.72,94860.0,17.72,17.73,17.71,17.72,94860.0
2016-03-08 15:35:00,17.72,17.74,17.71,17.71,66270.0,17.72,17.74,17.71,17.71,66270.0
2016-03-08 15:40:00,17.71,17.74,17.7,17.71,115230.0,17.71,17.74,17.7,17.71,115230.0
2016-03-08 15:45:00,17.71,17.74,17.7,17.72,169410.0,17.71,17.74,17.7,17.72,169410.0
2016-03-08 15:50:00,17.7,17.71,17.66,17.67,242910.0,17.7,17.71,17.66,17.67,242910.0
2016-03-08 15:55:00,17.67,17.67,17.63,17.65,1054545.0,17.67,17.67,17.63,17.65,1054545.0
2016-03-09 09:30:00,17.68,17.8,17.62,17.64,116310.0,17.68,17.8,17.62,17.64,116310.0
2016-03-09 09:35:00,17.63,17.64,17.56,17.56,145125.0,17.63,17.64,17.56,17.56,145125.0
2016-03-09 09:40:00,17.57,17.69,17.56,17.68,149385.0,17.57,17.69,17.56,17.68,149385.0
2016-03-09 09:45:00,17.7,17.73,17.63,17.64,93360.0,17.7,17.73,17.63,17.64,93360.0
2016-03-09 09:50:00,17.66,17.76,17.62,17.74,82125.0,17.66,17.76,17.62,17.74,82125.0
2016-03-09 09:55:00,17.75,17.76,17.68,17.68,46335.0,17.75,17.76,17.68,17.68,46335.0
2016-03-09 10:00:00,17.68,17.68,17.59,17.67,52395.0,17.68,17.68,17.59,17.67,52395.0
2016-03-09 10:05:00,17.7,17.7,17.6,17.61,51000.0,17.7,17.7,17.6,17.61,51000.0
2016-03-09 10:10:00,17.61,17.67,17.6,17.66,77895.0,17.61,17.67,17.6,17.66,77895.0
2016-03-09 10:15:00,17.67,17.69,17.64,17.69,237075.0,17.67,17.69,17.64,17.69,237075.0
2016-03-09 10:20:00,17.68,17.7,17.67,17.69,117075.0,17.68,17.7,17.67,17.69,117075.0
2016-03-09 10:25:00,17.67,17.69,17.66,17.67,52785.0,17.67,17.69,17.66,17.67,52785.0
2016-03-09 10:30:00,17.67,17.71,17.66,17.66,70875.0,17.67,17.71,17.66,17.66,70875.0
2016-03-09 10:35:00,17.65,17.7,17.65,17.68,45540.0,17.65,17.7,17.65,17.68,45540.0
2016-03-09 10:40:00,17.68,17.7,17.67,17.68,70920.0,17.68,17.7,17.67,17.68,70920.0
2016-03-09 10:45:00,17.68,17.68,17.62,17.64,30915.0,17.68,17.68,17.62,17.64,30915.0
2016-03-09 10:50:00,17.62,17.62,17.57,17.6,42765.0,17.62,17.62,17.57,17.6,42765.0
2016-03-09 10:55:00,17.59,17.61,17.55,17.56,69285.0,17.59,17.61,17.55,17.56,69285.0
2016-03-09 11:00:00,17.54,17.58,17.54,17.58,128820.0,17.54,17.58,17.54,17.58,128820.0
2016-03-09 11:05:00,17.57,17.63,17.57,17.61,115500.0,17.57,17.63,17.57,17.61,115500.0
2016-03-09 11:10:00,17.61,17.61,17.56,17.57,92250.0,17.61,17.61,17.56,17.57,92250.0
2016-03-09 11:15:00,17.57,17.57,17.54,17.56,46875.0,17.57,17.57,17.54,17.56,46875.0
2016-03-09 11:20:00,17.57,17.57,17.53,17.54,61395.0,17.57,17.57,17.53,17.54,61395.0
2016-03-09 11:25:00,17.55,17.6,17.55,17.55,238500.0,17.55,17.6,17.55,17.55,238500.0
2016-03-09 11:30:00,17.56,17.62,17.55,17.56,258570.0,17.56,17.62,17.55,17.56,258570.0
2016-03-09 11:35:00,17.56,17.58,17.56,17.58,52500.0,17.56,17.58,17.56,17.58,52500.0
2016-03-09 11:40:00,17.58,17.6,17.57,17.58,89640.0,17.58,17.6,17.57,17.58,89640.0
2016-03-09 11:45:00,17.58,17.59,17.57,17.59,39600.0,17.58,17.59,17.57,17.59,39600.0
2016-03-09 11:50:00,17.58,17.62,17.57,17.6,60480.0,17.58,17.62,17.57,17.6,60480.0
2016-03-09 11:55:00,17.6,17.61,17.59,17.59,199860.0,17.6,17.61,17.59,17.59,199860.0
2016-03-09 12:00:00,17.59,17.62,17.58,17.59,180900.0,17.59,17.62,17.58,17.59,180900.0
2016-03-09 12:05:00,17.59,17.63,17.58,17.58,40590.0,17.59,17.63,17.58,17.58,40590.0
2016-03-09 12:10:00,17.58,17.6,17.58,17.59,31035.0,17.58,17.6,17.58,17.59,31035.0
2016-03-09 12:15:00,17.59,17.59,17.58,17.59,28500.0,17.59,17.59,17.58,17.59,28500.0
2016-03-09 12:20:00,17.58,17.59,17.58,17.58,30255.0,17.58,17.59,17.58,17.58,30255.0
2016-03-09 12:25:00,17.59,17.59,17.57,17.57,13500.0,17.59,17.59,17.57,17.57,13500.0
2016-03-09 12:30:00,17.59,17.59,17.56,17.56,39780.0,17.59,17.59,17.56,17.56,39780.0
2016-03-09 12:35:00,17.56,17.57,17.55,17.57,39150.0,17.56,17.57,17.55,17.57,39150.0
2016-03-09 12:40:00,17.57,17.57,17.55,17.56,57750.0,17.57,17.57,17.55,17.56,57750.0
2016-03-09 12:45:00,17.55,17.56,17.54,17.55,64380.0,17.55,17.56,17.54,17.55,64380.0
2016-03-09 12:50:00,17.55,17.56,17.52,17.52,146730.0,17.55,17.56,17.52,17.52,146730.0
2016-03-09 12:55:00,17.53,17.55,17.52,17.53,100620.0,17.53,17.55,17.52,17.53,100620.0
2016-03-09 13:00:00,17.52,17.55,17.52,17.55,47250.0,17.52,17.55,17.52,17.55,47250.0
2016-03-09 13:05:00,17.56,17.56,17.53,17.53,126765.0,17.56,17.56,17.53,17.53,126765.0
2016-03-09 13:10:00,17.54,17.55,17.53,17.53,74775.0,17.54,17.55,17.53,17.53,74775.0
2016-03-09 13:15:00,17.53,17.55,17.52,17.55,130080.0,17.53,17.55,17.52,17.55,130080.0
2016-03-09 13:20:00,17.54,17.54,17.52,17.53,121170.0,17.54,17.54,17.52,17.53,121170.0
2016-03-09 13:25:00,17.53,17.53,17.51,17.53,73770.0,17.53,17.53,17.51,17.53,73770.0
2016-03-09 13:30:00,17.52,17.53,17.52,17.53,100470.0,17.52,17.53,17.52,17.53,100470.0
2016-03-09 13:35:00,17.53,17.56,17.53,17.54,85560.0,17.53,17.56,17.53,17.54,85560.0
2016-03-09 13:40:00,17.54,17.55,17.53,17.54,143490.0,17.54,17.55,17.53,17.54,143490.0
2016-03-09 13:45:00,17.54,17.6,17.54,17.6,58545.0,17.54,17.6,17.54,17.6,58545.0
2016-03-09 13:50:00,17.58,17.59,17.56,17.57,61695.0,17.58,17.59,17.56,17.57,61695.0
2016-03-09 13:55:00,17.56,17.6,17.56,17.59,60000.0,17.56,17.6,17.56,17.59,60000.0
2016-03-09 14:00:00,17.57,17.59,17.57,17.58,42750.0,17.57,17.59,17.57,17.58,42750.0
2016-03-09 14:05:00,17.58,17.59,17.58,17.58,30000.0,17.58,17.59,17.58,17.58,30000.0
2016-03-09 14:10:00,17.58,17.58,17.57,17.58,51000.0,17.58,17.58,17.57,17.58,51000.0
2016-03-09 14:15:00,17.58,17.6,17.58,17.59,74805.0,17.58,17.6,17.58,17.59,74805.0
2016-03-09 14:20:00,17.58,17.6,17.57,17.57,75420.0,17.58,17.6,17.57,17.57,75420.0
2016-03-09 14:25:00,17.58,17.58,17.57,17.57,55095.0,17.58,17.58,17.57,17.57,55095.0
2016-03-09 14:30:00,17.58,17.58,17.55,17.55,45000.0,17.58,17.58,17.55,17.55,45000.0
2016-03-09 14:35:00,17.56,17.58,17.55,17.56,73065.0,17.56,17.58,17.55,17.56,73065.0
2016-03-09 14:40:00,17.58,17.58,17.56,17.56,34500.0,17.58,17.58,17.56,17.56,34500.0
2016-03-09 14:45:00,17.57,17.61,17.56,17.61,81105.0,17.57,17.61,17.56,17.61,81105.0
2016-03-09 14:50:00,17.6,17.61,17.6,17.6,72000.0,17.6,17.61,17.6,17.6,72000.0
2016-03-09 14:55:00,17.61,17.61,17.6,17.61,156735.0,17.61,17.61,17.6,17.61,156735.0
2016-03-09 15:00:00,17.61,17.62,17.6,17.6,118605.0,17.61,17.62,17.6,17.6,118605.0
2016-03-09 15:05:00,17.61,17.63,17.58,17.59,124500.0,17.61,17.63,17.58,17.59,124500.0
2016-03-09 15:10:00,17.58,17.59,17.57,17.57,59145.0,17.58,17.59,17.57,17.57,59145.0
2016-03-09 15:15:00,17.57,17.59,17.57,17.59,98160.0,17.57,17.59,17.57,17.59,98160.0
2016-03-09 15:20:00,17.59,17.6,17.58,17.59,81060.0,17.59,17.6,17.58,17.59,81060.0
2016-03-09 15:25:00,17.6,17.62,17.59,17.62,128325.0,17.6,17.62,17.59,17.62,128325.0
2016-03-09 15:30:00,17.62,17.64,17.62,17.64,197910.0,17.62,17.64,17.62,17.64,197910.0
2016-03-09 15:35:00,17.63,17.65,17.63,17.64,133560.0,17.63,17.65,17.63,17.64,133560.0
2016-03-09 15:40:00,17.64,17.65,17.62,17.65,127125.0,17.64,17.65,17.62,17.65,127125.0
2016-03-09 15:45:00,17.64,17.64,17.59,17.61,177840.0,17.64,17.64,17.59,17.61,177840.0
2016-03-09 15:50:00,17.63,17.63,17.61,17.62,165480.0,17.63,17.63,17.61,17.62,165480.0
2016-03-09 15:55:00,17.61,17.66,17.61,17.65,617580.0,17.61,17.66,17.61,17.65,617580.0
2016-03-10 09:30:00,17.65,17.69,17.59,17.68,185235.0,17.65,17.69,17.59,17.68,185235.0
2016-03-10 09:35:00,17.68,17.7,17.6,17.68,212685.0,17.68,17.7,17.6,17.68,212685.0
2016-03-10 09:40:00,17.69,17.69,17.62,17.63,140625.0,17.69,17.69,17.62,17.63,140625.0
2016-03-10 09:45:00,17.61,17.68,17.61,17.63,116055.0,17.61,17.68,17.61,17.63,116055.0
2016-03-10 09:50:00,17.65,17.67,17.61,17.67,44925.0,17.65,17.67,17.61,17.67,44925.0
2016-03-10 09:55:00,17.7,17.73,17.69,17.71,34500.0,17.7,17.73,17.69,17.71,34500.0
2016-03-10 10:00:00,17.68,17.74,17.68,17.74,20475.0,17.68,17.74,17.68,17.74,20475.0
2016-03-10 10:05:00,17.74,17.76,17.71,17.74,67590.0,17.74,17.76,17.71,17.74,67590.0
2016-03-10 10:10:00,17.71,17.71,17.68,17.68,82650.0,17.71,17.71,17.68,17.68,82650.0
2016-03-10 10:15:00,17.68,17.75,17.68,17.72,147480.0,17.68,17.75,17.68,17.72,147480.0
2016-03-10 10:20:00,17.72,17.73,17.71,17.73,14250.0,17.72,17.73,17.71,17.73,14250.0
2016-03-10 10:25:00,17.73,17.73,17.68,17.68,15600.0,17.73,17.73,17.68,17.68,15600.0
2016-03-10 10:30:00,17.7,17.7,17.67,17.7,90915.0,17.7,17.7,17.67,17.7,90915.0
2016-03-10 10:35:00,17.7,17.72,17.65,17.67,118155.0,17.7,17.72,17.65,17.67,118155.0
2016-03-10 10:40:00,17.66,17.71,17.66,17.71,33735.0,17.66,17.71,17.66,17.71,33735.0
2016-03-10 10:45:00,17.71,17.78,17.71,17.73,105090.0,17.71,17.78,17.71,17.73,105090.0
2016-03-10 10:50:00,17.73,17.8,17.73,17.8,307230.0,17.73,17.8,17.73,17.8,307230.0
2016-03-10 10:55:00,17.78,17.79,17.75,17.76,84600.0,17.78,17.79,17.75,17.76,84600.0
2016-03-10 11:00:00,17.75,17.75,17.65,17.67,26955.0,17.75,17.75,17.65,17.67,26955.0
2016-03-10 11:05:00,17.68,17.7,17.66,17.69,9000.0,17.68,17.7,17.66,17.69,9000.0
2016-03-10 11:10:00,17.71,17.72,17.68,17.68,25500.0,17.71,17.72,17.68,17.68,25500.0
2016-03-10 11:15:00,17.68,17.71,17.65,17.68,34125.0,17.68,17.71,17.65,17.68,34125.0
2016-03-10 11:20:00,17.65,17.68,17.64,17.66,99150.0,17.65,17.68,17.64,17.66,99150.0
2016-03-10 11:25:00,17.65,17.72,17.64,17.7,82725.0,17.65,17.72,17.64,17.7,82725.0
2016-03-10 11:30:00,17.71,17.74,17.67,17.67,45000.0,17.71,17.74,17.67,17.67,45000.0
2016-03-10 11:35:00,17.64,17.7,17.64,17.7,36150.0,17.64,17.7,17.64,17.7,36150.0
2016-03-10 11:40:00,17.71,17.75,17.71,17.74,36390.0,17.71,17.75,17.71,17.74,36390.0
2016-03-10 11:45:00,17.75,17.76,17.73,17.73,66000.0,17.75,17.76,17.73,17.73,66000.0
2016-03-10 11:50:00,17.73,17.74,17.72,17.74,147990.0,17.73,17.74,17.72,17.74,147990.0
2016-03-10 11:55:00,17.71,17.74,17.7,17.7,177945.0,17.71,17.74,17.7,17.7,177945.0
2016-03-10 12:00:00,17.69,17.75,17.69,17.75,174870.0,17.69,17.75,17.69,17.75,174870.0
2016-03-10 12:05:00,17.75,17.76,17.74,17.75,149340.0,17.75,17.76,17.74,17.75,149340.0
2016-03-10 12:10:00,17.71,17.73,17.68,17.7,50295.0,17.71,17.73,17.68,17.7,50295.0
2016-03-10 12:15:00,17.71,17.75,17.7,17.71,119220.0,17.71,17.75,17.7,17.71,119220.0
2016-03-10 12:20:00,17.72,17.72,17.67,17.7,126090.0,17.72,17.72,17.67,17.7,126090.0
2016-03-10 12:25:00,17.7,17.71,17.69,17.71,34245.0,17.7,17.71,17.69,17.71,34245.0
2016-03-10 12:30:00,17.74,17.74,17.67,17.67,28500.0,17.74,17.74,17.67,17.67,28500.0
2016-03-10 12:35:00,17.68,17.68,17.63,17.66,70620.0,17.68,17.68,17.63,17.66,70620.0
2016-03-10 12:40:00,17.66,17.66,17.63,17.63,77625.0,17.66,17.66,17.63,17.63,77625.0
2016-03-10 12:45:00,17.65,17.68,17.65,17.66,99165.0,17.65,17.68,17.65,17.66,99165.0
2016-03-10 12:50:00,17.65,17.7,17.65,17.68,134175.0,17.65,17.7,17.65,17.68,134175.0
2016-03-10 12:55:00,17.68,17.72,17.68,17.69,150375.0,17.68,17.72,17.68,17.69,150375.0
2016-03-10 13:00:00,17.69,17.73,17.68,17.7,114165.0,17.69,17.73,17.68,17.7,114165.0
2016-03-10 13:05:00,17.7,17.7,17.64,17.66,72090.0,17.7,17.7,17.64,17.66,72090.0
2016-03-10 13:10:00,17.66,17.66,17.61,17.63,53160.0,17.66,17.66,17.61,17.63,53160.0
2016-03-10 13:15:00,17.66,17.69,17.65,17.69,110400.0,17.66,17.69,17.65,17.69,110400.0
2016-03-10 13:20:00,17.7,17.71,17.67,17.71,64290.0,17.7,17.71,17.67,17.71,64290.0
2016-03-10 13:25:00,17.7,17.71,17.68,17.69,85950.0,17.7,17.71,17.68,17.69,85950.0
2016-03-10 13:30:00,17.7,17.72,17.7,17.7,31440.0,17.7,17.72,17.7,17.7,31440.0
2016-03-10 13:35:00,17.68,17.68,17.65,17.68,23295.0,17.68,17.68,17.65,17.68,23295.0
2016-03-10 13:40:00,17.68,17.7,17.67,17.68,53115.0,17.68,17.7,17.67,17.68,53115.0
2016-03-10 13:45:00,17.68,17.69,17.67,17.68,52500.0,17.68,17.69,17.67,17.68,52500.0
2016-03-10 13:50:00,17.69,17.72,17.69,17.72,29295.0,17.69,17.72,17.69,17.72,29295.0
2016-03-10 13:55:00,17.71,17.72,17.7,17.7,18000.0,17.71,17.72,17.7,17.7,18000.0
2016-03-10 14:00:00,17.71,17.74,17.71,17.74,31470.0,17.71,17.74,17.71,17.74,31470.0
2016-03-10 14:05:00,17.74,17.74,17.7,17.7,27000.0,17.74,17.74,17.7,17.7,27000.0
2016-03-10 14:10:00,17.71,17.74,17.71,17.74,25500.0,17.71,17.74,17.71,17.74,25500.0
2016-03-10 14:15:00,17.75,17.75,17.74,17.74,6000.0,17.75,17.75,17.74,17.74,6000.0
2016-03-10 14:20:00,17.74,17.74,17.71,17.73,50910.0,17.74,17.74,17.71,17.73,50910.0
2016-03-10 14:25:00,17.75,17.8,17.75,17.76,49665.0,17.75,17.8,17.75,17.76,49665.0
2016-03-10 14:30:00,17.77,17.78,17.76,17.76,47520.0,17.77,17.78,17.76,17.76,47520.0
2016-03-10 14:35:00,17.76,17.78,17.74,17.78,32910.0,17.76,17.78,17.74,17.78,32910.0
2016-03-10 14:40:00,17.77,17.8,17.77,17.79,65400.0,17.77,17.8,17.77,17.79,65400.0
2016-03-10 14:45:00,17.8,17.86,17.79,17.85,95745.0,17.8,17.86,17.79,17.85,95745.0
2016-03-10 14:50:00,17.85,17.86,17.84,17.84,81555.0,17.85,17.86,17.84,17.84,81555.0
2016-03-10 14:55:00,17.85,17.86,17.85,17.86,87645.0,17.85,17.86,17.85,17.86,87645.0
2016-03-10 15:00:00,17.85,17.85,17.8,17.81,89220.0,17.85,17.85,17.8,17.81,89220.0
2016-03-10 15:05:00,17.81,17.84,17.81,17.84,56565.0,17.81,17.84,17.81,17.84,56565.0
2016-03-10 15:10:00,17.83,17.85,17.8,17.84,47055.0,17.83,17.85,17.8,17.84,47055.0
2016-03-10 15:15:00,17.86,17.87,17.85,17.87,59370.0,17.86,17.87,17.85,17.87,59370.0
2016-03-10 15:20:00,17.86,17.86,17.83,17.84,40500.0,17.86,17.86,17.83,17.84,40500.0
2016-03-10 15:25:00,17.87,17.9,17.85,17.9,113760.0,17.87,17.9,17.85,17.9,113760.0
2016-03-10 15:30:00,17.89,17.91,17.89,17.89,82800.0,17.89,17.91,17.89,17.89,82800.0
2016-03-10 15:35:00,17.89,17.91,17.86,17.86,77235.0,17.89,17.91,17.86,17.86,77235.0
2016-03-10 15:40:00,17.87,17.88,17.85,17.87,108435.0,17.87,17.88,17.85,17.87,108435.0
2016-03-10 15:45:00,17.86,17.88,17.85,17.86,135225.0,17.86,17.88,17.85,17.86,135225.0
2016-03-10 15:50:00,17.85,17.88,17.85,17.88,160410.0,17.85,17.88,17.85,17.88,160410.0
2016-03-10 15:55:00,17.88,17.88,17.86,17.88,370920.0,17.88,17.88,17.86,17.88,370920.0
2016-03-11 09:30:00,18.01,18.04,17.89,17.96,246285.0,18.01,18.04,17.89,17.96,246285.0
2016-03-11 09:35:00,17.95,17.95,17.89,17.92,24270.0,17.95,17.95,17.89,17.92,24270.0
2016-03-11 09:40:00,17.93,17.95,17.9,17.93,77730.0,17.93,17.95,17.9,17.93,77730.0
2016-03-11 09:45:00,17.95,17.98,17.94,17.97,646020.0,17.95,17.98,17.94,17.97,646020.0
2016-03-11 09:50:00,17.97,17.98,17.93,17.97,48765.0,17.97,17.98,17.93,17.97,48765.0
2016-03-11 09:55:00,17.99,18.0,17.96,17.98,63405.0,17.99,18.0,17.96,17.98,63405.0
2016-03-11 10:00:00,17.98,17.98,17.95,17.97,34290.0,17.98,17.98,17.95,17.97,34290.0
2016-03-11 10:05:00,17.98,18.02,17.96,17.97,109635.0,17.98,18.02,17.96,17.97,109635.0
2016-03-11 10:10:00,17.97,18.04,17.97,18.03,165975.0,17.97,18.04,17.97,18.03,165975.0
2016-03-11 10:15:00,18.03,18.05,18.01,18.03,36600.0,18.03,18.05,18.01,18.03,36600.0
2016-03-11 10:20:00,18.03,18.03,18.0,18.02,33075.0,18.03,18.03,18.0,18.02,33075.0
2016-03-11 10:25:00,18.02,18.05,18.01,18.03,64695.0,18.02,18.05,18.01,18.03,64695.0
2016-03-11 10:30:00,18.05,18.09,18.05,18.07,192000.0,18.05,18.09,18.05,18.07,192000.0
2016-03-11 10:35:00,18.07,18.1,18.06,18.09,368835.0,18.07,18.1,18.06,18.09,368835.0
2016-03-11 10:40:00,18.1,18.13,18.09,18.11,1040955.0,18.1,18.13,18.09,18.11,1040955.0
2016-03-11 10:45:00,18.12,18.13,18.11,18.11,210000.0,18.12,18.13,18.11,18.11,210000.0
2016-03-11 10:50:00,18.12,18.12,18.07,18.09,565905.0,18.12,18.12,18.07,18.09,565905.0
2016-03-11 10:55:00,18.08,18.1,18.06,18.1,344805.0,18.08,18.1,18.06,18.1,344805.0
2016-03-11 11:00:00,18.08,18.11,18.08,18.1,68835.0,18.08,18.11,18.08,18.1,68835.0
2016-03-11 11:05:00,18.1,18.13,18.1,18.13,46515.0,18.1,18.13,18.1,18.13,46515.0
2016-03-11 11:10:00,18.13,18.15,18.12,18.12,181965.0,18.13,18.15,18.12,18.12,181965.0
2016-03-11 11:15:00,18.12,18.12,18.1,18.12,33000.0,18.12,18.12,18.1,18.12,33000.0
2016-03-11 11:20:00,18.12,18.12,18.07,18.08,65340.0,18.12,18.12,18.07,18.08,65340.0
2016-03-11 11:25:00,18.08,18.1,18.08,18.09,66750.0,18.08,18.1,18.08,18.09,66750.0
2016-03-11 11:30:00,18.09,18.09,18.08,18.08,91500.0,18.09,18.09,18.08,18.08,91500.0
2016-03-11 11:35:00,18.08,18.08,18.07,18.07,18000.0,18.08,18.08,18.07,18.07,18000.0
2016-03-11 11:40:00,18.07,18.08,18.05,18.07,61980.0,18.07,18.08,18.05,18.07,61980.0
2016-03-11 11:45:00,18.07,18.08,18.06,18.06,47100.0,18.07,18.08,18.06,18.06,47100.0
2016-03-11 11:50:00,18.04,18.04,18.02,18.03,31650.0,18.04,18.04,18.02,18.03,31650.0
2016-03-11 11:55:00,18.03,18.05,18.03,18.04,51660.0,18.03,18.05,18.03,18.04,51660.0
2016-03-11 12:00:00,18.04,18.06,18.03,18.04,63750.0,18.04,18.06,18.03,18.04,63750.0
2016-03-11 12:05:00,18.04,18.07,18.04,18.07,48000.0,18.04,18.07,18.04,18.07,48000.0
2016-03-11 12:10:00,18.06,18.07,18.05,18.07,120150.0,18.06,18.07,18.05,18.07,120150.0
2016-03-11 12:15:00,18.07,18.07,18.06,18.07,78480.0,18.07,18.07,18.06,18.07,78480.0
2016-03-11 12:20:00,18.07,18.08,18.05,18.07,76050.0,18.07,18.08,18.05,18.07,76050.0
2016-03-11 12:25:00,18.09,18.09,18.07,18.09,80850.0,18.09,18.09,18.07,18.09,80850.0
2016-03-11 12:30:00,18.08,18.09,18.05,18.06,148620.0,18.08,18.09,18.05,18.06,148620.0
2016-03-11 12:35:00,18.05,18.05,18.04,18.05,19500.0,18.05,18.05,18.04,18.05,19500.0
2016-03-11 12:40:00,18.06,18.07,18.05,18.07,60000.0,18.06,18.07,18.05,18.07,60000.0
2016-03-11 12:45:00,18.07,18.09,18.07,18.07,25500.0,18.07,18.09,18.07,18.07,25500.0
2016-03-11 12:50:00,18.08,18.09,18.08,18.09,19500.0,18.08,18.09,18.08,18.09,19500.0
2016-03-11 12:55:00,18.08,18.09,18.06,18.08,107145.0,18.08,18.09,18.06,18.08,107145.0
2016-03-11 13:00:00,18.07,18.08,18.04,18.04,24000.0,18.07,18.08,18.04,18.04,24000.0
2016-03-11 13:05:00,18.06,18.06,18.04,18.05,67500.0,18.06,18.06,18.04,18.05,67500.0
2016-03-11 13:10:00,18.05,18.05,18.03,18.03,40785.0,18.05,18.05,18.03,18.03,40785.0
2016-03-11 13:15:00,18.02,18.02,18.01,18.01,22500.0,18.02,18.02,18.01,18.01,22500.0
2016-03-11 13:20:00,18.01,18.02,18.01,18.02,19500.0,18.01,18.02,18.01,18.02,19500.0
2016-03-11 13:25:00,18.02,18.02,18.0,18.01,93495.0,18.02,18.02,18.0,18.01,93495.0
2016-03-11 13:30:00,18.01,18.01,18.0,18.01,41250.0,18.01,18.01,18.0,18.01,41250.0
2016-03-11 13:35:00,18.01,18.02,18.01,18.01,41175.0,18.01,18.02,18.01,18.01,41175.0
2016-03-11 13:40:00,18.01,18.01,18.0,18.01,16500.0,18.01,18.01,18.0,18.01,16500.0
2016-03-11 13:45:00,18.0,18.02,18.0,18.01,39720.0,18.0,18.02,18.0,18.01,39720.0
2016-03-11 13:50:00,18.02,18.04,18.02,18.04,56385.0,18.02,18.04,18.02,18.04,56385.0
2016-03-11 13:55:00,18.04,18.04,18.03,18.04,45030.0,18.04,18.04,18.03,18.04,45030.0
2016-03-11 14:00:00,18.05,18.06,18.04,18.05,105900.0,18.05,18.06,18.04,18.05,105900.0
2016-03-11 14:05:00,18.05,18.06,18.04,18.04,22500.0,18.05,18.06,18.04,18.04,22500.0
2016-03-11 14:10:00,18.04,18.04,18.03,18.04,30705.0,18.04,18.04,18.03,18.04,30705.0
2016-03-11 14:15:00,18.03,18.04,18.03,18.04,25050.0,18.03,18.04,18.03,18.04,25050.0
2016-03-11 14:20:00,18.03,18.04,18.03,18.04,41205.0,18.03,18.04,18.03,18.04,41205.0
2016-03-11 14:25:00,18.05,18.06,18.04,18.05,76500.0,18.05,18.06,18.04,18.05,76500.0
2016-03-11 14:30:00,18.05,18.07,18.05,18.06,116535.0,18.05,18.07,18.05,18.06,116535.0
2016-03-11 14:35:00,18.06,18.07,18.06,18.06,41385.0,18.06,18.07,18.06,18.06,41385.0
2016-03-11 14:40:00,18.06,18.06,18.05,18.05,56010.0,18.06,18.06,18.05,18.05,56010.0
2016-03-11 14:45:00,18.06,18.07,18.05,18.07,62835.0,18.06,18.07,18.05,18.07,62835.0
2016-03-11 14:50:00,18.07,18.07,18.04,18.05,58980.0,18.07,18.07,18.04,18.05,58980.0
2016-03-11 14:55:00,18.05,18.05,18.05,18.05,14430.0,18.05,18.05,18.05,18.05,14430.0
2016-03-11 15:00:00,18.05,18.06,18.04,18.05,70695.0,18.05,18.06,18.04,18.05,70695.0
2016-03-11 15:05:00,18.05,18.09,18.05,18.09,45585.0,18.05,18.09,18.05,18.09,45585.0
2016-03-11 15:10:00,18.09,18.09,18.08,18.09,73125.0,18.09,18.09,18.08,18.09,73125.0
2016-03-11 15:15:00,18.08,18.1,18.07,18.09,46395.0,18.08,18.1,18.07,18.09,46395.0
2016-03-11 15:20:00,18.09,18.12,18.09,18.11,103620.0,18.09,18.12,18.09,18.11,103620.0
2016-03-11 15:25:00,18.12,18.15,18.11,18.14,183450.0,18.12,18.15,18.11,18.14,183450.0
2016-03-11 15:30:00,18.13,18.13,18.09,18.12,66000.0,18.13,18.13,18.09,18.12,66000.0
2016-03-11 15:35:00,18.12,18.13,18.1,18.12,71145.0,18.12,18.13,18.1,18.12,71145.0
2016-03-11 15:40:00,18.12,18.14,18.12,18.14,51000.0,18.12,18.14,18.12,18.14,51000.0
2016-03-11 15:45:00,18.14,18.14,18.12,18.14,154905.0,18.14,18.14,18.12,18.14,154905.0
2016-03-11 15:50:00,18.14,18.14,18.13,18.14,209370.0,18.14,18.14,18.13,18.14,209370.0
2016-03-11 15:55:00,18.13,18.15,18.13,18.15,540195.0,18.13,18.15,18.13,18.15,540195.0
2016-03-14 09:30:00,18.12,18.2,18.03,18.14,541680.0,18.12,18.2,18.03,18.14,541680.0
2016-03-14 09:35:00,18.14,18.22,18.13,18.21,125280.0,18.14,18.22,18.13,18.21,125280.0
2016-03-14 09:40:00,18.19,18.22,18.18,18.18,27000.0,18.19,18.22,18.18,18.18,27000.0
2016-03-14 09:45:00,18.17,18.17,18.07,18.07,45900.0,18.17,18.17,18.07,18.07,45900.0
2016-03-14 09:50:00,18.08,18.13,18.06,18.12,29775.0,18.08,18.13,18.06,18.12,29775.0
2016-03-14 09:55:00,18.12,18.13,18.09,18.09,25500.0,18.12,18.13,18.09,18.09,25500.0
2016-03-14 10:00:00,18.1,18.14,18.09,18.11,67500.0,18.1,18.14,18.09,18.11,67500.0
2016-03-14 10:05:00,18.1,18.12,18.1,18.11,25980.0,18.1,18.12,18.1,18.11,25980.0
2016-03-14 10:10:00,18.12,18.12,18.05,18.07,228780.0,18.12,18.12,18.05,18.07,228780.0
2016-03-14 10:15:00,18.06,18.11,18.06,18.1,39750.0,18.06,18.11,18.06,18.1,39750.0
2016-03-14 10:20:00,18.08,18.08,18.06,18.07,99120.0,18.08,18.08,18.06,18.07,99120.0
2016-03-14 10:25:00,18.06,18.08,18.05,18.06,65625.0,18.06,18.08,18.05,18.06,65625.0
2016-03-14 10:30:00,18.06,18.11,18.05,18.07,118740.0,18.06,18.11,18.05,18.07,118740.0
2016-03-14 10:35:00,18.07,18.1,18.07,18.09,105795.0,18.07,18.1,18.07,18.09,105795.0
2016-03-14 10:40:00,18.09,18.11,18.09,18.11,43500.0,18.09,18.11,18.09,18.11,43500.0
2016-03-14 10:45:00,18.11,18.11,18.1,18.11,33705.0,18.11,18.11,18.1,18.11,33705.0
2016-03-14 10:50:00,18.12,18.12,18.08,18.08,109470.0,18.12,18.12,18.08,18.08,109470.0
2016-03-14 10:55:00,18.08,18.1,18.07,18.09,91590.0,18.08,18.1,18.07,18.09,91590.0
2016-03-14 11:00:00,18.08,18.09,18.06,18.06,39840.0,18.08,18.09,18.06,18.06,39840.0
2016-03-14 11:05:00,18.05,18.06,18.03,18.04,89130.0,18.05,18.06,18.03,18.04,89130.0
2016-03-14 11:10:00,18.04,18.07,18.04,18.06,83160.0,18.04,18.07,18.04,18.06,83160.0
2016-03-14 11:15:00,18.07,18.09,18.06,18.07,56850.0,18.07,18.09,18.06,18.07,56850.0
2016-03-14 11:20:00,18.07,18.09,18.05,18.05,101190.0,18.07,18.09,18.05,18.05,101190.0
2016-03-14 11:25:00,18.06,18.09,18.06,18.07,45270.0,18.06,18.09,18.06,18.07,45270.0
2016-03-14 11:30:00,18.07,18.09,18.06,18.09,158940.0,18.07,18.09,18.06,18.09,158940.0
2016-03-14 11:35:00,18.09,18.1,18.09,18.09,63465.0,18.09,18.1,18.09,18.09,63465.0
2016-03-14 11:40:00,18.09,18.09,18.08,18.08,22500.0,18.09,18.09,18.08,18.08,22500.0
2016-03-14 11:45:00,18.08,18.1,18.08,18.1,23100.0,18.08,18.1,18.08,18.1,23100.0
2016-03-14 11:50:00,18.09,18.1,18.08,18.08,36450.0,18.09,18.1,18.08,18.08,36450.0
2016-03-14 11:55:00,18.08,18.08,18.05,18.08,44535.0,18.08,18.08,18.05,18.08,44535.0
2016-03-14 12:00:00,18.07,18.08,18.06,18.07,28500.0,18.07,18.08,18.06,18.07,28500.0
2016-03-14 12:05:00,18.07,18.08,18.06,18.08,49515.0,18.07,18.08,18.06,18.08,49515.0
2016-03-14 12:10:00,18.08,18.09,18.08,18.08,18870.0,18.08,18.09,18.08,18.08,18870.0
2016-03-14 12:15:00,18.09,18.11,18.08,18.11,49500.0,18.09,18.11,18.08,18.11,49500.0
2016-03-14 12:20:00,18.13,18.13,18.11,18.12,38925.0,18.13,18.13,18.11,18.12,38925.0
2016-03-14 12:25:00,18.11,18.12,18.1,18.12,61260.0,18.11,18.12,18.1,18.12,61260.0
2016-03-14 12:30:00,18.12,18.13,18.11,18.13,94965.0,18.12,18.13,18.11,18.13,94965.0
2016-03-14 12:35:00,18.13,18.14,18.12,18.13,191160.0,18.13,18.14,18.12,18.13,191160.0
2016-03-14 12:40:00,18.13,18.15,18.13,18.15,39180.0,18.13,18.15,18.13,18.15,39180.0
2016-03-14 12:45:00,18.15,18.15,18.14,18.15,49005.0,18.15,18.15,18.14,18.15,49005.0
2016-03-14 12:50:00,18.15,18.15,18.13,18.14,73725.0,18.15,18.15,18.13,18.14,73725.0
2016-03-14 12:55:00,18.13,18.13,18.12,18.12,15000.0,18.13,18.13,18.12,18.12,15000.0
2016-03-14 13:00:00,18.12,18.13,18.11,18.11,23835.0,18.12,18.13,18.11,18.11,23835.0
2016-03-14 13:05:00,18.11,18.12,18.11,18.11,15000.0,18.11,18.12,18.11,18.11,15000.0
2016-03-14 13:10:00,18.11,18.12,18.1,18.11,88590.0,18.11,18.12,18.1,18.11,88590.0
2016-03-14 13:15:00,18.1,18.11,18.1,18.11,15615.0,18.1,18.11,18.1,18.11,15615.0
2016-03-14 13:20:00,18.11,18.11,18.1,18.11,39690.0,18.11,18.11,18.1,18.11,39690.0
2016-03-14 13:25:00,18.1,18.11,18.09,18.09,76800.0,18.1,18.11,18.09,18.09,76800.0
2016-03-14 13:30:00,18.1,18.1,18.08,18.1,41580.0,18.1,18.1,18.08,18.1,41580.0
2016-03-14 13:35:00,18.11,18.11,18.11,18.11,14775.0,18.11,18.11,18.11,18.11,14775.0
2016-03-14 13:40:00,18.11,18.13,18.11,18.13,60510.0,18.11,18.13,18.11,18.13,60510.0
2016-03-14 13:45:00,18.12,18.12,18.11,18.12,36000.0,18.12,18.12,18.11,18.12,36000.0
2016-03-14 13:50:00,18.11,18.14,18.11,18.12,66705.0,18.11,18.14,18.11,18.12,66705.0
2016-03-14 13:55:00,18.13,18.13,18.12,18.12,18285.0,18.13,18.13,18.12,18.12,18285.0
2016-03-14 14:00:00,18.11,18.11,18.09,18.1,39870.0,18.11,18.11,18.09,18.1,39870.0
2016-03-14 14:05:00,18.1,18.1,18.09,18.09,13500.0,18.1,18.1,18.09,18.09,13500.0
2016-03-14 14:10:00,18.09,18.1,18.09,18.1,48000.0,18.09,18.1,18.09,18.1,48000.0
2016-03-14 14:15:00,18.1,18.1,18.08,18.08,27990.0,18.1,18.1,18.08,18.08,27990.0
2016-03-14 14:20:00,18.08,18.09,18.07,18.09,30060.0,18.08,18.09,18.07,18.09,30060.0
2016-03-14 14:25:00,18.09,18.1,18.07,18.1,53250.0,18.09,18.1,18.07,18.1,53250.0
2016-03-14 14:30:00,18.1,18.1,18.09,18.1,31620.0,18.1,18.1,18.09,18.1,31620.0
2016-03-14 14:35:00,18.1,18.1,18.09,18.1,34620.0,18.1,18.1,18.09,18.1,34620.0
2016-03-14 14:40:00,18.1,18.11,18.09,18.09,42000.0,18.1,18.11,18.09,18.09,42000.0
2016-03-14 14:45:00,18.11,18.12,18.09,18.11,62850.0,18.11,18.12,18.09,18.11,62850.0
2016-03-14 14:50:00,18.12,18.13,18.12,18.13,69315.0,18.12,18.13,18.12,18.13,69315.0
2016-03-14 14:55:00,18.13,18.16,18.13,18.14,276690.0,18.13,18.16,18.13,18.14,276690.0
2016-03-14 15:00:00,18.13,18.13,18.12,18.12,40500.0,18.13,18.13,18.12,18.12,40500.0
2016-03-14 15:05:00,18.12,18.13,18.11,18.12,80040.0,18.12,18.13,18.11,18.12,80040.0
2016-03-14 15:10:00,18.11,18.13,18.11,18.13,33000.0,18.11,18.13,18.11,18.13,33000.0
2016-03-14 15:15:00,18.13,18.13,18.1,18.1,33450.0,18.13,18.13,18.1,18.1,33450.0
2016-03-14 15:20:00,18.1,18.12,18.1,18.12,18000.0,18.1,18.12,18.1,18.12,18000.0
2016-03-14 15:25:00,18.12,18.14,18.11,18.13,25500.0,18.12,18.14,18.11,18.13,25500.0
2016-03-14 15:30:00,18.13,18.14,18.11,18.12,40335.0,18.13,18.14,18.11,18.12,40335.0
2016-03-14 15:35:00,18.12,18.13,18.09,18.12,54390.0,18.12,18.13,18.09,18.12,54390.0
2016-03-14 15:40:00,18.12,18.12,18.1,18.12,42000.0,18.12,18.12,18.1,18.12,42000.0
2016-03-14 15:45:00,18.12,18.13,18.12,18.12,75840.0,18.12,18.13,18.12,18.12,75840.0
2016-03-14 15:50:00,18.13,18.14,18.11,18.12,157350.0,18.13,18.14,18.11,18.12,157350.0
2016-03-14 15:55:00,18.11,18.14,18.1,18.11,335940.0,18.11,18.14,18.1,18.11,335940.0
2016-03-15 09:30:00,18.04,18.13,18.01,18.08,239160.0,18.04,18.13,18.01,18.08,239160.0
2016-03-15 09:35:00,18.07,18.18,18.07,18.18,101160.0,18.07,18.18,18.07,18.18,101160.0
2016-03-15 09:40:00,18.17,18.17,18.13,18.15,96000.0,18.17,18.17,18.13,18.15,96000.0
2016-03-15 09:45:00,18.17,18.23,18.15,18.2,201930.0,18.17,18.23,18.15,18.2,201930.0
2016-03-15 09:50:00,18.2,18.23,18.19,18.21,50730.0,18.2,18.23,18.19,18.21,50730.0
2016-03-15 09:55:00,18.17,18.21,18.17,18.19,91800.0,18.17,18.21,18.17,18.19,91800.0
2016-03-15 10:00:00,18.17,18.21,18.17,18.21,91020.0,18.17,18.21,18.17,18.21,91020.0
2016-03-15 10:05:00,18.19,18.22,18.16,18.19,72450.0,18.19,18.22,18.16,18.19,72450.0
2016-03-15 10:10:00,18.19,18.22,18.18,18.22,807840.0,18.19,18.22,18.18,18.22,807840.0
2016-03-15 10:15:00,18.22,18.22,18.19,18.2,739050.0,18.22,18.22,18.19,18.2,739050.0
2016-03-15 10:20:00,18.2,18.22,18.2,18.22,213270.0,18.2,18.22,18.2,18.22,213270.0
2016-03-15 10:25:00,18.22,18.23,18.2,18.22,68370.0,18.22,18.23,18.2,18.22,68370.0
2016-03-15 10:30:00,18.23,18.23,18.19,18.19,137910.0,18.23,18.23,18.19,18.19,137910.0
2016-03-15 10:35:00,18.19,18.19,18.18,18.19,72000.0,18.19,18.19,18.18,18.19,72000.0
2016-03-15 10:40:00,18.18,18.21,18.15,18.15,634650.0,18.18,18.21,18.15,18.15,634650.0
2016-03-15 10:45:00,18.15,18.17,18.15,18.15,153000.0,18.15,18.17,18.15,18.15,153000.0
2016-03-15 10:50:00,18.15,18.15,18.1,18.11,157260.0,18.15,18.15,18.1,18.11,157260.0
2016-03-15 10:55:00,18.1,18.13,18.1,18.12,45000.0,18.1,18.13,18.1,18.12,45000.0
2016-03-15 11:00:00,18.14,18.14,18.12,18.14,77850.0,18.14,18.14,18.12,18.14,77850.0
2016-03-15 11:05:00,18.14,18.17,18.13,18.17,97620.0,18.14,18.17,18.13,18.17,97620.0
2016-03-15 11:10:00,18.17,18.18,18.17,18.17,60000.0,18.17,18.18,18.17,18.17,60000.0
2016-03-15 11:15:00,18.17,18.19,18.17,18.17,81120.0,18.17,18.19,18.17,18.17,81120.0
2016-03-15 11:20:00,18.18,18.2,18.18,18.2,36000.0,18.18,18.2,18.18,18.2,36000.0
2016-03-15 11:25:00,18.2,18.2,18.18,18.18,90000.0,18.2,18.2,18.18,18.18,90000.0
2016-03-15 11:30:00,18.18,18.18,18.16,18.16,22110.0,18.18,18.18,18.16,18.16,22110.0
2016-03-15 11:35:00,18.18,18.19,18.16,18.17,105540.0,18.18,18.19,18.16,18.17,105540.0
2016-03-15 11:40:00,18.17,18.19,18.17,18.17,63000.0,18.17,18.19,18.17,18.17,63000.0
2016-03-15 11:45:00,18.18,18.2,18.18,18.18,45000.0,18.18,18.2,18.18,18.18,45000.0
2016-03-15 11:50:00,18.19,18.2,18.18,18.19,67800.0,18.19,18.2,18.18,18.19,67800.0
2016-03-15 11:55:00,18.19,18.19,18.19,18.19,51000.0,18.19,18.19,18.19,18.19,51000.0
2016-03-15 12:00:00,18.18,18.2,18.18,18.19,75000.0,18.18,18.2,18.18,18.19,75000.0
2016-03-15 12:05:00,18.19,18.2,18.18,18.19,64350.0,18.19,18.2,18.18,18.19,64350.0
2016-03-15 12:10:00,18.19,18.19,18.18,18.18,27000.0,18.19,18.19,18.18,18.18,27000.0
2016-03-15 12:15:00,18.19,18.19,18.19,18.19,32850.0,18.19,18.19,18.19,18.19,32850.0
2016-03-15 12:20:00,18.2,18.21,18.19,18.21,293370.0,18.2,18.21,18.19,18.21,293370.0
2016-03-15 12:25:00,18.2,18.21,18.2,18.2,109710.0,18.2,18.21,18.2,18.2,109710.0
2016-03-15 12:30:00,18.21,18.21,18.19,18.2,15000.0,18.21,18.21,18.19,18.2,15000.0
2016-03-15 12:35:00,18.2,18.2,18.18,18.19,65520.0,18.2,18.2,18.18,18.19,65520.0
2016-03-15 12:40:00,18.18,18.19,18.18,18.19,12000.0,18.18,18.19,18.18,18.19,12000.0
2016-03-15 12:45:00,18.18,18.19,18.17,18.18,191910.0,18.18,18.19,18.17,18.18,191910.0
2016-03-15 12:50:00,18.17,18.18,18.17,18.18,6000.0,18.17,18.18,18.17,18.18,6000.0
2016-03-15 12:55:00,18.18,18.18,18.16,18.18,336900.0,18.18,18.18,18.16,18.18,336900.0
2016-03-15 13:00:00,18.17,18.17,18.16,18.17,120000.0,18.17,18.17,18.16,18.17,120000.0
2016-03-15 13:05:00,18.17,18.17,18.17,18.17,3000.0,18.17,18.17,18.17,18.17,3000.0
2016-03-15 13:10:00,18.18,18.19,18.18,18.19,26280.0,18.18,18.19,18.18,18.19,26280.0
2016-03-15 13:15:00,18.19,18.19,18.18,18.18,78900.0,18.19,18.19,18.18,18.18,78900.0
2016-03-15 13:20:00,18.19,18.19,18.17,18.19,42000.0,18.19,18.19,18.17,18.19,42000.0
2016-03-15 13:25:00,18.17,18.18,18.17,18.18,116130.0,18.17,18.18,18.17,18.18,116130.0
2016-03-15 13:30:00,18.19,18.19,18.17,18.19,467040.0,18.19,18.19,18.17,18.19,467040.0
2016-03-15 13:35:00,18.2,18.2,18.19,18.19,9720.0,18.2,18.2,18.19,18.19,9720.0
2016-03-15 13:40:00,18.19,18.19,18.18,18.18,51450.0,18.19,18.19,18.18,18.18,51450.0
2016-03-15 13:45:00,18.18,18.18,18.16,18.16,64650.0,18.18,18.18,18.16,18.16,64650.0
2016-03-15 13:50:00,18.16,18.16,18.15,18.16,57000.0,18.16,18.16,18.15,18.16,57000.0
2016-03-15 13:55:00,18.17,18.18,18.16,18.16,61860.0,18.17,18.18,18.16,18.16,61860.0
2016-03-15 14:00:00,18.16,18.17,18.15,18.16,289590.0,18.16,18.17,18.15,18.16,289590.0
2016-03-15 14:05:00,18.17,18.17,18.16,18.16,58740.0,18.17,18.17,18.16,18.16,58740.0
2016-03-15 14:10:00,18.16,18.19,18.16,18.19,64950.0,18.16,18.19,18.16,18.19,64950.0
2016-03-15 14:15:00,18.18,18.21,18.18,18.2,226710.0,18.18,18.21,18.18,18.2,226710.0
2016-03-15 14:20:00,18.19,18.2,18.18,18.18,291000.0,18.19,18.2,18.18,18.18,291000.0
2016-03-15 14:25:00,18.17,18.17,18.15,18.15,83820.0,18.17,18.17,18.15,18.15,83820.0
2016-03-15 14:30:00,18.16,18.16,18.15,18.16,223500.0,18.16,18.16,18.15,18.16,223500.0
2016-03-15 14:35:00,18.16,18.16,18.16,18.16,30000.0,18.16,18.16,18.16,18.16,30000.0
2016-03-15 14:40:00,18.17,18.17,18.14,18.14,72000.0,18.17,18.17,18.14,18.14,72000.0
2016-03-15 14:45:00,18.14,18.14,18.12,18.12,37860.0,18.14,18.14,18.12,18.12,37860.0
2016-03-15 14:50:00,18.12,18.13,18.12,18.13,149760.0,18.12,18.13,18.12,18.13,149760.0
2016-03-15 14:55:00,18.14,18.14,18.13,18.13,54000.0,18.14,18.14,18.13,18.13,54000.0
2016-03-15 15:00:00,18.13,18.14,18.11,18.11,77310.0,18.13,18.14,18.11,18.11,77310.0
2016-03-15 15:05:00,18.12,18.12,18.1,18.1,232950.0,18.12,18.12,18.1,18.1,232950.0
2016-03-15 15:10:00,18.1,18.11,18.1,18.11,156420.0,18.1,18.11,18.1,18.11,156420.0
2016-03-15 15:15:00,18.11,18.11,18.11,18.11,139260.0,18.11,18.11,18.11,18.11,139260.0
2016-03-15 15:20:00,18.11,18.11,18.1,18.11,99030.0,18.11,18.11,18.1,18.11,99030.0
2016-03-15 15:25:00,18.1,18.1,18.09,18.09,88500.0,18.1,18.1,18.09,18.09,88500.0
2016-03-15 15:30:00,18.09,18.1,18.09,18.09,171000.0,18.09,18.1,18.09,18.09,171000.0
2016-03-15 15:35:00,18.1,18.1,18.09,18.09,152850.0,18.1,18.1,18.09,18.09,152850.0
2016-03-15 15:40:00,18.09,18.1,18.08,18.08,149070.0,18.09,18.1,18.08,18.08,149070.0
2016-03-15 15:45:00,18.08,18.09,18.07,18.07,225000.0,18.08,18.09,18.07,18.07,225000.0
2016-03-15 15:50:00,18.07,18.08,18.05,18.08,434610.0,18.07,18.08,18.05,18.08,434610.0
2016-03-15 15:55:00,18.08,18.09,18.07,18.07,855990.0,18.08,18.09,18.07,18.07,855990.0
2016-03-16 09:30:00,17.97,18.06,17.96,18.05,109965.0,17.97,18.06,17.96,18.05,109965.0
2016-03-16 09:35:00,18.06,18.06,17.94,17.94,93750.0,18.06,18.06,17.94,17.94,93750.0
2016-03-16 09:40:00,17.95,17.96,17.94,17.94,20775.0,17.95,17.96,17.94,17.94,20775.0
2016-03-16 09:45:00,17.98,17.99,17.94,17.97,64500.0,17.98,17.99,17.94,17.97,64500.0
2016-03-16 09:50:00,17.98,17.99,17.98,17.99,22500.0,17.98,17.99,17.98,17.99,22500.0
2016-03-16 09:55:00,17.98,17.99,17.97,17.99,22500.0,17.98,17.99,17.97,17.99,22500.0
2016-03-16 10:00:00,18.0,18.0,17.96,17.99,36150.0,18.0,18.0,17.96,17.99,36150.0
2016-03-16 10:05:00,17.99,18.01,17.95,17.95,36000.0,17.99,18.01,17.95,17.95,36000.0
2016-03-16 10:10:00,17.96,17.96,17.92,17.94,84180.0,17.96,17.96,17.92,17.94,84180.0
2016-03-16 10:15:00,17.95,17.95,17.91,17.94,168600.0,17.95,17.95,17.91,17.94,168600.0
2016-03-16 10:20:00,17.92,17.94,17.92,17.93,28275.0,17.92,17.94,17.92,17.93,28275.0
2016-03-16 10:25:00,17.93,17.93,17.89,17.91,85290.0,17.93,17.93,17.89,17.91,85290.0
2016-03-16 10:30:00,17.92,17.92,17.9,17.9,23910.0,17.92,17.92,17.9,17.9,23910.0
2016-03-16 10:35:00,17.91,17.92,17.87,17.87,274065.0,17.91,17.92,17.87,17.87,274065.0
2016-03-16 10:40:00,17.87,17.88,17.87,17.88,140295.0,17.87,17.88,17.87,17.88,140295.0
2016-03-16 10:45:00,17.89,17.9,17.88,17.9,84975.0,17.89,17.9,17.88,17.9,84975.0
2016-03-16 10:50:00,17.9,17.9,17.88,17.89,31290.0,17.9,17.9,17.88,17.89,31290.0
2016-03-16 10:55:00,17.9,17.91,17.9,17.9,28500.0,17.9,17.91,17.9,17.9,28500.0
2016-03-16 11:00:00,17.89,17.91,17.88,17.89,15000.0,17.89,17.91,17.88,17.89,15000.0
2016-03-16 11:05:00,17.9,17.92,17.9,17.92,39000.0,17.9,17.92,17.9,17.92,39000.0
2016-03-16 11:10:00,17.92,17.92,17.91,17.91,15000.0,17.92,17.92,17.91,17.91,15000.0
2016-03-16 11:15:00,17.91,17.94,17.91,17.94,18060.0,17.91,17.94,17.91,17.94,18060.0
2016-03-16 11:20:00,17.94,17.95,17.93,17.95,13770.0,17.94,17.95,17.93,17.95,13770.0
2016-03-16 11:25:00,17.95,17.98,17.95,17.98,16500.0,17.95,17.98,17.95,17.98,16500.0
2016-03-16 11:30:00,17.99,18.0,17.98,18.0,38400.0,17.99,18.0,17.98,18.0,38400.0
2016-03-16 11:35:00,18.0,18.01,17.98,17.99,78000.0,18.0,18.01,17.98,17.99,78000.0
2016-03-16 11:40:00,17.99,17.99,17.96,17.98,142395.0,17.99,17.99,17.96,17.98,142395.0
2016-03-16 11:45:00,18.0,18.01,17.99,17.99,18195.0,18.0,18.01,17.99,17.99,18195.0
2016-03-16 11:50:00,18.02,18.02,18.0,18.0,26385.0,18.02,18.02,18.0,18.0,26385.0
2016-03-16 11:55:00,17.98,17.99,17.98,17.98,35295.0,17.98,17.99,17.98,17.98,35295.0
2016-03-16 12:00:00,17.99,18.01,17.99,18.0,27000.0,17.99,18.01,17.99,18.0,27000.0
2016-03-16 12:05:00,18.0,18.01,17.99,18.01,17250.0,18.0,18.01,17.99,18.01,17250.0
2016-03-16 12:10:00,18.01,18.02,17.99,18.0,110610.0,18.01,18.02,17.99,18.0,110610.0
2016-03-16 12:15:00,18.0,18.01,17.99,18.01,20670.0,18.0,18.01,17.99,18.01,20670.0
2016-03-16 12:20:00,18.01,18.01,18.0,18.01,27000.0,18.01,18.01,18.0,18.01,27000.0
2016-03-16 12:25:00,18.01,18.02,18.0,18.01,27000.0,18.01,18.02,18.0,18.01,27000.0
2016-03-16 12:30:00,18.01,18.01,18.0,18.0,19500.0,18.01,18.01,18.0,18.0,19500.0
2016-03-16 12:35:00,18.02,18.02,18.0,18.0,16500.0,18.02,18.02,18.0,18.0,16500.0
2016-03-16 12:40:00,17.99,17.99,17.97,17.97,21000.0,17.99,17.99,17.97,17.97,21000.0
2016-03-16 12:45:00,17.98,17.98,17.96,17.96,15000.0,17.98,17.98,17.96,17.96,15000.0
2016-03-16 12:50:00,17.96,17.96,17.95,17.95,19500.0,17.96,17.96,17.95,17.95,19500.0
2016-03-16 12:55:00,17.94,17.96,17.94,17.94,9000.0,17.94,17.96,17.94,17.94,9000.0
2016-03-16 13:00:00,17.95,17.95,17.94,17.94,34500.0,17.95,17.95,17.94,17.94,34500.0
2016-03-16 13:05:00,17.95,17.95,17.94,17.94,13560.0,17.95,17.95,17.94,17.94,13560.0
2016-03-16 13:10:00,17.92,17.92,17.92,17.92,3000.0,17.92,17.92,17.92,17.92,3000.0
2016-03-16 13:15:00,17.91,17.91,17.89,17.89,23250.0,17.91,17.91,17.89,17.89,23250.0
2016-03-16 13:20:00,17.89,17.89,17.87,17.89,18345.0,17.89,17.89,17.87,17.89,18345.0
2016-03-16 13:25:00,17.9,17.91,17.9,17.91,12000.0,17.9,17.91,17.9,17.91,12000.0
2016-03-16 13:30:00,17.89,17.9,17.88,17.9,9975.0,17.89,17.9,17.88,17.9,9975.0
2016-03-16 13:35:00,17.9,17.93,17.9,17.93,10500.0,17.9,17.93,17.9,17.93,10500.0
2016-03-16 13:40:00,17.94,17.96,17.91,17.91,99750.0,17.94,17.96,17.91,17.91,99750.0
2016-03-16 13:45:00,17.91,17.92,17.91,17.92,3000.0,17.91,17.92,17.91,17.92,3000.0
2016-03-16 13:50:00,17.92,17.93,17.9,17.9,22500.0,17.92,17.93,17.9,17.9,22500.0
2016-03-16 13:55:00,17.9,17.92,17.9,17.92,17340.0,17.9,17.92,17.9,17.92,17340.0
2016-03-16 14:00:00,17.95,18.03,17.92,17.98,72285.0,17.95,18.03,17.92,17.98,72285.0
2016-03-16 14:05:00,17.97,17.99,17.95,17.97,96735.0,17.97,17.99,17.95,17.97,96735.0
2016-03-16 14:10:00,17.98,17.99,17.94,17.96,63765.0,17.98,17.99,17.94,17.96,63765.0
2016-03-16 14:15:00,17.96,17.97,17.93,17.94,25500.0,17.96,17.97,17.93,17.94,25500.0
2016-03-16 14:20:00,17.95,18.0,17.95,17.99,25500.0,17.95,18.0,17.95,17.99,25500.0
2016-03-16 14:25:00,17.99,18.02,17.99,18.01,112350.0,17.99,18.02,17.99,18.01,112350.0
2016-03-16 14:30:00,18.02,18.02,17.97,17.99,79260.0,18.02,18.02,17.97,17.99,79260.0
2016-03-16 14:35:00,17.98,18.01,17.97,18.01,45825.0,17.98,18.01,17.97,18.01,45825.0
2016-03-16 14:40:00,18.0,18.02,18.0,18.0,95220.0,18.0,18.02,18.0,18.0,95220.0
2016-03-16 14:45:00,18.01,18.02,18.0,18.01,46875.0,18.01,18.02,18.0,18.01,46875.0
2016-03-16 14:50:00,18.0,18.01,17.99,17.99,27300.0,18.0,18.01,17.99,17.99,27300.0
2016-03-16 14:55:00,17.99,18.0,17.97,17.97,72360.0,17.99,18.0,17.97,17.97,72360.0
2016-03-16 15:00:00,17.97,18.01,17.97,17.99,46500.0,17.97,18.01,17.97,17.99,46500.0
2016-03-16 15:05:00,18.0,18.02,18.0,18.0,46500.0,18.0,18.02,18.0,18.0,46500.0
2016-03-16 15:10:00,18.0,18.01,17.98,18.0,48000.0,18.0,18.01,17.98,18.0,48000.0
2016-03-16 15:15:00,17.99,18.01,17.99,18.0,71010.0,17.99,18.01,17.99,18.0,71010.0
2016-03-16 15:20:00,18.0,18.0,17.98,18.0,105330.0,18.0,18.0,17.98,18.0,105330.0
2016-03-16 15:25:00,17.99,18.01,17.99,18.0,97470.0,17.99,18.01,17.99,18.0,97470.0
2016-03-16 15:30:00,18.0,18.01,17.99,18.0,37050.0,18.0,18.01,17.99,18.0,37050.0
2016-03-16 15:35:00,18.0,18.03,18.0,18.03,111390.0,18.0,18.03,18.0,18.03,111390.0
2016-03-16 15:40:00,18.03,18.03,18.0,18.01,59205.0,18.03,18.03,18.0,18.01,59205.0
2016-03-16 15:45:00,18.01,18.02,18.0,18.02,93675.0,18.01,18.02,18.0,18.02,93675.0
2016-03-16 15:50:00,18.01,18.01,18.0,18.0,123750.0,18.01,18.01,18.0,18.0,123750.0
2016-03-16 15:55:00,18.01,18.01,17.99,18.0,289770.0,18.01,18.01,17.99,18.0,289770.0
2016-03-17 09:30:00,17.94,17.99,17.89,17.91,99720.0,17.94,17.99,17.89,17.91,99720.0
2016-03-17 09:35:00,17.9,17.96,17.82,17.87,69240.0,17.9,17.96,17.82,17.87,69240.0
2016-03-17 09:40:00,17.88,17.92,17.84,17.88,52500.0,17.88,17.92,17.84,17.88,52500.0
2016-03-17 09:45:00,17.89,17.9,17.84,17.88,75945.0,17.89,17.9,17.84,17.88,75945.0
2016-03-17 09:50:00,17.86,17.86,17.82,17.85,81975.0,17.86,17.86,17.82,17.85,81975.0
2016-03-17 09:55:00,17.84,17.84,17.77,17.78,50460.0,17.84,17.84,17.77,17.78,50460.0
2016-03-17 10:00:00,17.79,17.81,17.76,17.77,46650.0,17.79,17.81,17.76,17.77,46650.0
2016-03-17 10:05:00,17.77,17.82,17.77,17.82,66750.0,17.77,17.82,17.77,17.82,66750.0
2016-03-17 10:10:00,17.8,17.83,17.79,17.82,45060.0,17.8,17.83,17.79,17.82,45060.0
2016-03-17 10:15:00,17.84,17.84,17.81,17.81,63000.0,17.84,17.84,17.81,17.81,63000.0
2016-03-17 10:20:00,17.81,17.82,17.81,17.81,16890.0,17.81,17.82,17.81,17.81,16890.0
2016-03-17 10:25:00,17.82,17.83,17.8,17.81,64500.0,17.82,17.83,17.8,17.81,64500.0
2016-03-17 10:30:00,17.8,17.83,17.78,17.82,85890.0,17.8,17.83,17.78,17.82,85890.0
2016-03-17 10:35:00,17.84,17.86,17.84,17.86,36465.0,17.84,17.86,17.84,17.86,36465.0
2016-03-17 10:40:00,17.86,17.87,17.85,17.85,31185.0,17.86,17.87,17.85,17.85,31185.0
2016-03-17 10:45:00,17.86,17.86,17.83,17.83,92190.0,17.86,17.86,17.83,17.83,92190.0
2016-03-17 10:50:00,17.85,17.85,17.82,17.83,43500.0,17.85,17.85,17.82,17.83,43500.0
2016-03-17 10:55:00,17.83,17.84,17.82,17.84,65340.0,17.83,17.84,17.82,17.84,65340.0
2016-03-17 11:00:00,17.83,17.83,17.81,17.81,49500.0,17.83,17.83,17.81,17.81,49500.0
2016-03-17 11:05:00,17.81,17.82,17.8,17.81,62175.0,17.81,17.82,17.8,17.81,62175.0
2016-03-17 11:10:00,17.81,17.83,17.81,17.83,61890.0,17.81,17.83,17.81,17.83,61890.0
2016-03-17 11:15:00,17.83,17.83,17.81,17.82,31380.0,17.83,17.83,17.81,17.82,31380.0
2016-03-17 11:20:00,17.81,17.82,17.8,17.82,39000.0,17.81,17.82,17.8,17.82,39000.0
2016-03-17 11:25:00,17.82,17.83,17.81,17.81,41985.0,17.82,17.83,17.81,17.81,41985.0
2016-03-17 11:30:00,17.82,17.84,17.82,17.82,16800.0,17.82,17.84,17.82,17.82,16800.0
2016-03-17 11:35:00,17.83,17.85,17.83,17.85,28725.0,17.83,17.85,17.83,17.85,28725.0
2016-03-17 11:40:00,17.84,17.86,17.83,17.85,131475.0,17.84,17.86,17.83,17.85,131475.0
2016-03-17 11:45:00,17.85,17.86,17.85,17.86,50925.0,17.85,17.86,17.85,17.86,50925.0
2016-03-17 11:50:00,17.85,17.86,17.84,17.84,19500.0,17.85,17.86,17.84,17.84,19500.0
2016-03-17 11:55:00,17.84,17.86,17.84,17.85,54195.0,17.84,17.86,17.84,17.85,54195.0
2016-03-17 12:00:00,17.85,17.85,17.84,17.85,143295.0,17.85,17.85,17.84,17.85,143295.0
2016-03-17 12:05:00,17.85,17.85,17.82,17.83,124260.0,17.85,17.85,17.82,17.83,124260.0
2016-03-17 12:10:00,17.82,17.83,17.8,17.8,170235.0,17.82,17.83,17.8,17.8,170235.0
2016-03-17 12:15:00,17.8,17.81,17.79,17.8,103140.0,17.8,17.81,17.79,17.8,103140.0
2016-03-17 12:20:00,17.8,17.83,17.8,17.83,33000.0,17.8,17.83,17.8,17.83,33000.0
2016-03-17 12:25:00,17.83,17.83,17.81,17.81,44250.0,17.83,17.83,17.81,17.81,44250.0
2016-03-17 12:30:00,17.82,17.83,17.81,17.82,119055.0,17.82,17.83,17.81,17.82,119055.0
2016-03-17 12:35:00,17.83,17.84,17.83,17.84,34110.0,17.83,17.84,17.83,17.84,34110.0
2016-03-17 12:40:00,17.85,17.87,17.85,17.87,25395.0,17.85,17.87,17.85,17.87,25395.0
2016-03-17 12:45:00,17.87,17.87,17.83,17.84,222300.0,17.87,17.87,17.83,17.84,222300.0
2016-03-17 12:50:00,17.84,17.84,17.84,17.84,3000.0,17.84,17.84,17.84,17.84,3000.0
2016-03-17 12:55:00,17.85,17.87,17.84,17.84,98985.0,17.85,17.87,17.84,17.84,98985.0
2016-03-17 13:00:00,17.86,17.87,17.85,17.86,36750.0,17.86,17.87,17.85,17.86,36750.0
2016-03-17 13:05:00,17.86,17.86,17.85,17.85,47490.0,17.86,17.86,17.85,17.85,47490.0
2016-03-17 13:10:00,17.85,17.86,17.85,17.85,28845.0,17.85,17.86,17.85,17.85,28845.0
2016-03-17 13:15:00,17.85,17.86,17.85,17.85,37020.0,17.85,17.86,17.85,17.85,37020.0
2016-03-17 13:20:00,17.85,17.85,17.84,17.85,24225.0,17.85,17.85,17.84,17.85,24225.0
2016-03-17 13:25:00,17.85,17.88,17.84,17.88,37500.0,17.85,17.88,17.84,17.88,37500.0
2016-03-17 13:30:00,17.86,17.86,17.85,17.85,27000.0,17.86,17.86,17.85,17.85,27000.0
2016-03-17 13:35:00,17.86,17.89,17.86,17.88,38985.0,17.86,17.89,17.86,17.88,38985.0
2016-03-17 13:40:00,17.89,17.91,17.88,17.9,105810.0,17.89,17.91,17.88,17.9,105810.0
2016-03-17 13:45:00,17.9,17.91,17.89,17.89,104955.0,17.9,17.91,17.89,17.89,104955.0
2016-03-17 13:50:00,17.89,17.89,17.87,17.87,40500.0,17.89,17.89,17.87,17.87,40500.0
2016-03-17 13:55:00,17.87,17.87,17.85,17.86,80250.0,17.87,17.87,17.85,17.86,80250.0
2016-03-17 14:00:00,17.86,17.86,17.84,17.86,78000.0,17.86,17.86,17.84,17.86,78000.0
2016-03-17 14:05:00,17.86,17.88,17.86,17.87,106230.0,17.86,17.88,17.86,17.87,106230.0
2016-03-17 14:10:00,17.86,17.88,17.85,17.88,40800.0,17.86,17.88,17.85,17.88,40800.0
2016-03-17 14:15:00,17.88,17.9,17.87,17.88,47235.0,17.88,17.9,17.87,17.88,47235.0
2016-03-17 14:20:00,17.89,17.9,17.88,17.88,172500.0,17.89,17.9,17.88,17.88,172500.0
2016-03-17 14:25:00,17.88,17.89,17.87,17.87,26010.0,17.88,17.89,17.87,17.87,26010.0
2016-03-17 14:30:00,17.88,17.88,17.86,17.87,139515.0,17.88,17.88,17.86,17.87,139515.0
2016-03-17 14:35:00,17.88,17.89,17.86,17.86,73440.0,17.88,17.89,17.86,17.86,73440.0
2016-03-17 14:40:00,17.88,17.89,17.87,17.87,76725.0,17.88,17.89,17.87,17.87,76725.0
2016-03-17 14:45:00,17.87,17.87,17.85,17.87,39420.0,17.87,17.87,17.85,17.87,39420.0
2016-03-17 14:50:00,17.88,17.88,17.86,17.86,33000.0,17.88,17.88,17.86,17.86,33000.0
2016-03-17 14:55:00,17.86,17.87,17.84,17.84,48000.0,17.86,17.87,17.84,17.84,48000.0
2016-03-17 15:00:00,17.84,17.85,17.83,17.85,40125.0,17.84,17.85,17.83,17.85,40125.0
2016-03-17 15:05:00,17.86,17.87,17.85,17.86,177975.0,17.86,17.87,17.85,17.86,177975.0
2016-03-17 15:10:00,17.85,17.87,17.85,17.86,56820.0,17.85,17.87,17.85,17.86,56820.0
2016-03-17 15:15:00,17.86,17.86,17.83,17.84,30000.0,17.86,17.86,17.83,17.84,30000.0
2016-03-17 15:20:00,17.83,17.87,17.83,17.87,56715.0,17.83,17.87,17.83,17.87,56715.0
2016-03-17 15:25:00,17.87,17.89,17.87,17.87,55455.0,17.87,17.89,17.87,17.87,55455.0
2016-03-17 15:30:00,17.86,17.87,17.85,17.86,100500.0,17.86,17.87,17.85,17.86,100500.0
2016-03-17 15:35:00,17.86,17.89,17.86,17.87,128805.0,17.86,17.89,17.86,17.87,128805.0
2016-03-17 15:40:00,17.87,17.89,17.87,17.88,163005.0,17.87,17.89,17.87,17.88,163005.0
2016-03-17 15:45:00,17.88,17.88,17.84,17.87,66000.0,17.88,17.88,17.84,17.87,66000.0
2016-03-17 15:50:00,17.87,17.88,17.86,17.86,105960.0,17.87,17.88,17.86,17.86,105960.0
2016-03-17 15:55:00,17.86,17.87,17.84,17.85,415800.0,17.86,17.87,17.84,17.85,415800.0
2016-03-18 09:30:00,17.91,17.91,17.85,17.85,2518395.0,17.91,17.91,17.85,17.85,2518395.0
2016-03-18 09:35:00,17.85,17.88,17.7,17.73,115950.0,17.85,17.88,17.7,17.73,115950.0
2016-03-18 09:40:00,17.76,17.8,17.68,17.68,75075.0,17.76,17.8,17.68,17.68,75075.0
2016-03-18 09:45:00,17.69,17.8,17.69,17.75,46500.0,17.69,17.8,17.69,17.75,46500.0
2016-03-18 09:50:00,17.74,17.79,17.74,17.78,63000.0,17.74,17.79,17.74,17.78,63000.0
2016-03-18 09:55:00,17.79,17.8,17.77,17.8,43995.0,17.79,17.8,17.77,17.8,43995.0
2016-03-18 10:00:00,17.82,17.84,17.77,17.77,84045.0,17.82,17.84,17.77,17.77,84045.0
2016-03-18 10:05:00,17.77,17.77,17.72,17.77,78000.0,17.77,17.77,17.72,17.77,78000.0
2016-03-18 10:10:00,17.77,17.77,17.74,17.77,168435.0,17.77,17.77,17.74,17.77,168435.0
2016-03-18 10:15:00,17.76,17.76,17.73,17.74,91680.0,17.76,17.76,17.73,17.74,91680.0
2016-03-18 10:20:00,17.75,17.79,17.75,17.78,43800.0,17.75,17.79,17.75,17.78,43800.0
2016-03-18 10:25:00,17.78,17.8,17.76,17.77,49500.0,17.78,17.8,17.76,17.77,49500.0
2016-03-18 10:30:00,17.79,17.81,17.78,17.78,97305.0,17.79,17.81,17.78,17.78,97305.0
2016-03-18 10:35:00,17.77,17.78,17.75,17.78,41700.0,17.77,17.78,17.75,17.78,41700.0
2016-03-18 10:40:00,17.78,17.82,17.78,17.82,65295.0,17.78,17.82,17.78,17.82,65295.0
2016-03-18 10:45:00,17.8,17.84,17.8,17.82,191340.0,17.8,17.84,17.8,17.82,191340.0
2016-03-18 10:50:00,17.82,17.86,17.82,17.85,176655.0,17.82,17.86,17.82,17.85,176655.0
2016-03-18 10:55:00,17.84,17.85,17.82,17.82,28500.0,17.84,17.85,17.82,17.82,28500.0
2016-03-18 11:00:00,17.82,17.84,17.82,17.83,44385.0,17.82,17.84,17.82,17.83,44385.0
2016-03-18 11:05:00,17.83,17.87,17.82,17.87,272670.0,17.83,17.87,17.82,17.87,272670.0
2016-03-18 11:10:00,17.87,17.88,17.86,17.87,53505.0,17.87,17.88,17.86,17.87,53505.0
2016-03-18 11:15:00,17.87,17.9,17.87,17.9,67215.0,17.87,17.9,17.87,17.9,67215.0
2016-03-18 11:20:00,17.89,17.9,17.87,17.88,64650.0,17.89,17.9,17.87,17.88,64650.0
2016-03-18 11:25:00,17.88,17.88,17.86,17.86,60735.0,17.88,17.88,17.86,17.86,60735.0
2016-03-18 11:30:00,17.87,17.88,17.87,17.88,32235.0,17.87,17.88,17.87,17.88,32235.0
2016-03-18 11:35:00,17.88,17.93,17.88,17.93,66345.0,17.88,17.93,17.88,17.93,66345.0
2016-03-18 11:40:00,17.93,17.94,17.91,17.92,76335.0,17.93,17.94,17.91,17.92,76335.0
2016-03-18 11:45:00,17.93,17.94,17.91,17.91,103935.0,17.93,17.94,17.91,17.91,103935.0
2016-03-18 11:50:00,17.91,17.91,17.89,17.89,15000.0,17.91,17.91,17.89,17.89,15000.0
2016-03-18 11:55:00,17.88,17.9,17.88,17.9,27000.0,17.88,17.9,17.88,17.9,27000.0
2016-03-18 12:00:00,17.91,17.92,17.9,17.92,38700.0,17.91,17.92,17.9,17.92,38700.0
2016-03-18 12:05:00,17.93,17.95,17.93,17.94,141600.0,17.93,17.95,17.93,17.94,141600.0
2016-03-18 12:10:00,17.95,17.96,17.94,17.95,39465.0,17.95,17.96,17.94,17.95,39465.0
2016-03-18 12:15:00,17.96,17.97,17.94,17.94,91635.0,17.96,17.97,17.94,17.94,91635.0
2016-03-18 12:20:00,17.95,17.96,17.93,17.96,100860.0,17.95,17.96,17.93,17.96,100860.0
2016-03-18 12:25:00,17.95,17.95,17.92,17.93,108645.0,17.95,17.95,17.92,17.93,108645.0
2016-03-18 12:30:00,17.93,17.93,17.92,17.93,24000.0,17.93,17.93,17.92,17.93,24000.0
2016-03-18 12:35:00,17.92,17.93,17.91,17.91,47655.0,17.92,17.93,17.91,17.91,47655.0
2016-03-18 12:40:00,17.91,17.93,17.9,17.91,73845.0,17.91,17.93,17.9,17.91,73845.0
2016-03-18 12:45:00,17.92,17.95,17.91,17.92,78945.0,17.92,17.95,17.91,17.92,78945.0
2016-03-18 12:50:00,17.93,17.93,17.91,17.93,123075.0,17.93,17.93,17.91,17.93,123075.0
2016-03-18 12:55:00,17.93,17.94,17.92,17.92,29370.0,17.93,17.94,17.92,17.92,29370.0
2016-03-18 13:00:00,17.9,17.92,17.9,17.92,42000.0,17.9,17.92,17.9,17.92,42000.0
2016-03-18 13:05:00,17.93,17.95,17.92,17.92,25500.0,17.93,17.95,17.92,17.92,25500.0
2016-03-18 13:10:00,17.91,17.93,17.91,17.91,33930.0,17.91,17.93,17.91,17.91,33930.0
2016-03-18 13:15:00,17.92,17.92,17.9,17.9,33000.0,17.92,17.92,17.9,17.9,33000.0
2016-03-18 13:20:00,17.9,17.91,17.9,17.91,38625.0,17.9,17.91,17.9,17.91,38625.0
2016-03-18 13:25:00,17.92,17.93,17.91,17.91,33000.0,17.92,17.93,17.91,17.91,33000.0
2016-03-18 13:30:00,17.92,17.92,17.89,17.9,33000.0,17.92,17.92,17.89,17.9,33000.0
2016-03-18 13:35:00,17.9,17.91,17.88,17.88,46500.0,17.9,17.91,17.88,17.88,46500.0
2016-03-18 13:40:00,17.88,17.88,17.87,17.88,28500.0,17.88,17.88,17.87,17.88,28500.0
2016-03-18 13:45:00,17.89,17.89,17.87,17.87,35970.0,17.89,17.89,17.87,17.87,35970.0
2016-03-18 13:50:00,17.87,17.88,17.86,17.86,34665.0,17.87,17.88,17.86,17.86,34665.0
2016-03-18 13:55:00,17.87,17.87,17.86,17.87,37500.0,17.87,17.87,17.86,17.87,37500.0
2016-03-18 14:00:00,17.89,17.91,17.87,17.89,42465.0,17.89,17.91,17.87,17.89,42465.0
2016-03-18 14:05:00,17.89,17.91,17.89,17.9,18000.0,17.89,17.91,17.89,17.9,18000.0
2016-03-18 14:10:00,17.91,17.91,17.9,17.9,25500.0,17.91,17.91,17.9,17.9,25500.0
2016-03-18 14:15:00,17.9,17.92,17.89,17.92,32640.0,17.9,17.92,17.89,17.92,32640.0
2016-03-18 14:20:00,17.92,17.92,17.91,17.92,31980.0,17.92,17.92,17.91,17.92,31980.0
2016-03-18 14:25:00,17.92,17.92,17.91,17.91,37785.0,17.92,17.92,17.91,17.91,37785.0
2016-03-18 14:30:00,17.91,17.92,17.91,17.92,19980.0,17.91,17.92,17.91,17.92,19980.0
2016-03-18 14:35:00,17.91,17.92,17.9,17.91,58500.0,17.91,17.92,17.9,17.91,58500.0
2016-03-18 14:40:00,17.9,17.91,17.9,17.91,50385.0,17.9,17.91,17.9,17.91,50385.0
2016-03-18 14:45:00,17.92,17.92,17.9,17.91,36345.0,17.92,17.92,17.9,17.91,36345.0
2016-03-18 14:50:00,17.92,17.92,17.9,17.9,34005.0,17.92,17.92,17.9,17.9,34005.0
2016-03-18 14:55:00,17.9,17.9,17.89,17.9,27495.0,17.9,17.9,17.89,17.9,27495.0
2016-03-18 15:00:00,17.91,17.93,17.91,17.92,31545.0,17.91,17.93,17.91,17.92,31545.0
2016-03-18 15:05:00,17.93,17.94,17.92,17.94,18000.0,17.93,17.94,17.92,17.94,18000.0
2016-03-18 15:10:00,17.95,17.97,17.94,17.96,45000.0,17.95,17.97,17.94,17.96,45000.0
2016-03-18 15:15:00,17.97,17.98,17.93,17.94,186420.0,17.97,17.98,17.93,17.94,186420.0
2016-03-18 15:20:00,17.94,17.94,17.92,17.93,88905.0,17.94,17.94,17.92,17.93,88905.0
2016-03-18 15:25:00,17.93,17.94,17.91,17.92,85875.0,17.93,17.94,17.91,17.92,85875.0
2016-03-18 15:30:00,17.92,17.93,17.92,17.92,40500.0,17.92,17.93,17.92,17.92,40500.0
2016-03-18 15:35:00,17.92,17.94,17.92,17.93,93000.0,17.92,17.94,17.92,17.93,93000.0
2016-03-18 15:40:00,17.93,17.94,17.93,17.94,80055.0,17.93,17.94,17.93,17.94,80055.0
2016-03-18 15:45:00,17.94,17.94,17.93,17.93,144105.0,17.94,17.94,17.93,17.93,144105.0
2016-03-18 15:50:00,17.93,17.95,17.92,17.93,254325.0,17.93,17.95,17.92,17.93,254325.0
2016-03-18 15:55:00,17.93,17.94,17.89,17.9,692070.0,17.93,17.94,17.89,17.9,692070.0
2016-03-21 09:30:00,17.8,17.87,17.76,17.86,117900.0,17.8,17.87,17.76,17.86,117900.0
2016-03-21 09:35:00,17.85,17.93,17.85,17.91,84000.0,17.85,17.93,17.85,17.91,84000.0
2016-03-21 09:40:00,17.91,17.91,17.82,17.89,62775.0,17.91,17.91,17.82,17.89,62775.0
2016-03-21 09:45:00,17.9,17.9,17.83,17.84,27315.0,17.9,17.9,17.83,17.84,27315.0
2016-03-21 09:50:00,17.83,17.83,17.8,17.82,61500.0,17.83,17.83,17.8,17.82,61500.0
2016-03-21 09:55:00,17.83,17.9,17.83,17.89,29805.0,17.83,17.9,17.83,17.89,29805.0
2016-03-21 10:00:00,17.89,17.93,17.88,17.9,48000.0,17.89,17.93,17.88,17.9,48000.0
2016-03-21 10:05:00,17.9,17.93,17.9,17.93,39000.0,17.9,17.93,17.9,17.93,39000.0
2016-03-21 10:10:00,17.93,17.93,17.88,17.89,40215.0,17.93,17.93,17.88,17.89,40215.0
2016-03-21 10:15:00,17.9,17.94,17.9,17.92,57000.0,17.9,17.94,17.9,17.92,57000.0
2016-03-21 10:20:00,17.93,17.94,17.92,17.92,42090.0,17.93,17.94,17.92,17.92,42090.0
2016-03-21 10:25:00,17.93,17.93,17.92,17.93,24000.0,17.93,17.93,17.92,17.93,24000.0
2016-03-21 10:30:00,17.92,17.94,17.91,17.93,67110.0,17.92,17.94,17.91,17.93,67110.0
2016-03-21 10:35:00,17.91,17.95,17.9,17.9,62340.0,17.91,17.95,17.9,17.9,62340.0
2016-03-21 10:40:00,17.92,17.94,17.9,17.93,54465.0,17.92,17.94,17.9,17.93,54465.0
2016-03-21 10:45:00,17.93,17.94,17.9,17.92,376560.0,17.93,17.94,17.9,17.92,376560.0
2016-03-21 10:50:00,17.94,17.94,17.91,17.92,28500.0,17.94,17.94,17.91,17.92,28500.0
2016-03-21 10:55:00,17.93,17.94,17.92,17.94,57585.0,17.93,17.94,17.92,17.94,57585.0
2016-03-21 11:00:00,17.94,17.95,17.94,17.94,13275.0,17.94,17.95,17.94,17.94,13275.0
2016-03-21 11:05:00,17.94,17.95,17.93,17.93,57000.0,17.94,17.95,17.93,17.93,57000.0
2016-03-21 11:10:00,17.93,17.94,17.93,17.93,16500.0,17.93,17.94,17.93,17.93,16500.0
2016-03-21 11:15:00,17.93,17.96,17.93,17.94,192555.0,17.93,17.96,17.93,17.94,192555.0
2016-03-21 11:20:00,17.94,17.94,17.92,17.92,52005.0,17.94,17.94,17.92,17.92,52005.0
2016-03-21 11:25:00,17.93,17.93,17.93,17.93,28500.0,17.93,17.93,17.93,17.93,28500.0
2016-03-21 11:30:00,17.94,17.95,17.93,17.94,30750.0,17.94,17.95,17.93,17.94,30750.0
2016-03-21 11:35:00,17.94,17.94,17.92,17.93,41475.0,17.94,17.94,17.92,17.93,41475.0
2016-03-21 11:40:00,17.93,17.93,17.92,17.93,19485.0,17.93,17.93,17.92,17.93,19485.0
2016-03-21 11:45:00,17.94,17.94,17.92,17.93,20250.0,17.94,17.94,17.92,17.93,20250.0
2016-03-21 11:50:00,17.93,17.93,17.9,17.9,79230.0,17.93,17.93,17.9,17.9,79230.0
2016-03-21 11:55:00,17.9,17.91,17.88,17.88,55560.0,17.9,17.91,17.88,17.88,55560.0
2016-03-21 12:00:00,17.89,17.91,17.89,17.89,22500.0,17.89,17.91,17.89,17.89,22500.0
2016-03-21 12:05:00,17.89,17.9,17.89,17.9,23025.0,17.89,17.9,17.89,17.9,23025.0
2016-03-21 12:10:00,17.9,17.91,17.89,17.9,6000.0,17.9,17.91,17.89,17.9,6000.0
2016-03-21 12:15:00,17.89,17.9,17.88,17.9,23175.0,17.89,17.9,17.88,17.9,23175.0
2016-03-21 12:20:00,17.89,17.92,17.89,17.91,13500.0,17.89,17.92,17.89,17.91,13500.0
2016-03-21 12:25:00,17.91,17.92,17.91,17.91,9000.0,17.91,17.92,17.91,17.91,9000.0
2016-03-21 12:30:00,17.91,17.93,17.9,17.92,79815.0,17.91,17.93,17.9,17.92,79815.0
2016-03-21 12:35:00,17.93,17.93,17.91,17.93,10500.0,17.93,17.93,17.91,17.93,10500.0
2016-03-21 12:40:00,17.92,17.93,17.92,17.93,22890.0,17.92,17.93,17.92,17.93,22890.0
2016-03-21 12:45:00,17.95,17.95,17.93,17.93,73080.0,17.95,17.95,17.93,17.93,73080.0
2016-03-21 12:50:00,17.92,17.94,17.92,17.94,26925.0,17.92,17.94,17.92,17.94,26925.0
2016-03-21 12:55:00,17.93,17.94,17.92,17.92,15375.0,17.93,17.94,17.92,17.92,15375.0
2016-03-21 13:00:00,17.93,17.94,17.92,17.93,45000.0,17.93,17.94,17.92,17.93,45000.0
2016-03-21 13:05:00,17.93,17.93,17.91,17.92,38925.0,17.93,17.93,17.91,17.92,38925.0
2016-03-21 13:10:00,17.93,17.94,17.92,17.92,9000.0,17.93,17.94,17.92,17.92,9000.0
2016-03-21 13:15:00,17.93,17.95,17.92,17.94,35745.0,17.93,17.95,17.92,17.94,35745.0
2016-03-21 13:20:00,17.94,17.94,17.93,17.93,10500.0,17.94,17.94,17.93,17.93,10500.0
2016-03-21 13:25:00,17.94,17.95,17.93,17.95,15585.0,17.94,17.95,17.93,17.95,15585.0
2016-03-21 13:30:00,17.95,17.96,17.94,17.94,28245.0,17.95,17.96,17.94,17.94,28245.0
2016-03-21 13:35:00,17.94,17.94,17.93,17.93,7500.0,17.94,17.94,17.93,17.93,7500.0
2016-03-21 13:40:00,17.93,17.94,17.93,17.94,6000.0,17.93,17.94,17.93,17.94,6000.0
2016-03-21 13:45:00,17.94,17.95,17.92,17.92,102375.0,17.94,17.95,17.92,17.92,102375.0
2016-03-21 13:50:00,17.93,17.93,17.91,17.91,104940.0,17.93,17.93,17.91,17.91,104940.0
2016-03-21 13:55:00,17.92,17.92,17.91,17.92,9435.0,17.92,17.92,17.91,17.92,9435.0
2016-03-21 14:00:00,17.92,17.92,17.92,17.92,7500.0,17.92,17.92,17.92,17.92,7500.0
2016-03-21 14:05:00,17.92,17.92,17.91,17.92,30000.0,17.92,17.92,17.91,17.92,30000.0
2016-03-21 14:10:00,17.92,17.93,17.92,17.93,25470.0,17.92,17.93,17.92,17.93,25470.0
2016-03-21 14:15:00,17.93,17.93,17.93,17.93,4500.0,17.93,17.93,17.93,17.93,4500.0
2016-03-21 14:20:00,17.94,17.96,17.94,17.95,40095.0,17.94,17.96,17.94,17.95,40095.0
2016-03-21 14:25:00,17.95,17.95,17.94,17.95,51075.0,17.95,17.95,17.94,17.95,51075.0
2016-03-21 14:30:00,17.95,17.96,17.94,17.94,132825.0,17.95,17.96,17.94,17.94,132825.0
2016-03-21 14:35:00,17.94,17.95,17.94,17.95,71520.0,17.94,17.95,17.94,17.95,71520.0
2016-03-21 14:40:00,17.95,17.95,17.94,17.94,34500.0,17.95,17.95,17.94,17.94,34500.0
2016-03-21 14:45:00,17.95,17.95,17.93,17.94,89970.0,17.95,17.95,17.93,17.94,89970.0
2016-03-21 14:50:00,17.95,17.95,17.94,17.94,28500.0,17.95,17.95,17.94,17.94,28500.0
2016-03-21 14:55:00,17.94,17.95,17.94,17.95,24000.0,17.94,17.95,17.94,17.95,24000.0
2016-03-21 15:00:00,17.95,17.95,17.93,17.93,40290.0,17.95,17.95,17.93,17.93,40290.0
2016-03-21 15:05:00,17.95,17.95,17.94,17.95,57750.0,17.95,17.95,17.94,17.95,57750.0
2016-03-21 15:10:00,17.95,17.96,17.95,17.95,17460.0,17.95,17.96,17.95,17.95,17460.0
2016-03-21 15:15:00,17.96,17.96,17.94,17.94,42000.0,17.96,17.96,17.94,17.94,42000.0
2016-03-21 15:20:00,17.94,17.96,17.94,17.95,108000.0,17.94,17.96,17.94,17.95,108000.0
2016-03-21 15:25:00,17.95,17.96,17.95,17.95,36030.0,17.95,17.96,17.95,17.95,36030.0
2016-03-21 15:30:00,17.95,17.95,17.93,17.93,64500.0,17.95,17.95,17.93,17.93,64500.0
2016-03-21 15:35:00,17.94,17.95,17.94,17.94,57000.0,17.94,17.95,17.94,17.94,57000.0
2016-03-21 15:40:00,17.94,17.94,17.93,17.94,42000.0,17.94,17.94,17.93,17.94,42000.0
2016-03-21 15:45:00,17.94,17.94,17.93,17.94,36300.0,17.94,17.94,17.93,17.94,36300.0
2016-03-21 15:50:00,17.94,17.96,17.94,17.96,127515.0,17.94,17.96,17.94,17.96,127515.0
2016-03-21 15:55:00,17.96,17.98,17.95,17.97,568050.0,17.96,17.98,17.95,17.97,568050.0
2016-03-22 09:30:00,18.02,18.13,17.98,18.13,313920.0,18.02,18.13,17.98,18.13,313920.0
2016-03-22 09:35:00,18.12,18.16,18.07,18.09,166905.0,18.12,18.16,18.07,18.09,166905.0
2016-03-22 09:40:00,18.1,18.12,18.05,18.1,119340.0,18.1,18.12,18.05,18.1,119340.0
2016-03-22 09:45:00,18.07,18.08,18.03,18.03,87990.0,18.07,18.08,18.03,18.03,87990.0
2016-03-22 09:50:00,18.03,18.12,18.01,18.09,102930.0,18.03,18.12,18.01,18.09,102930.0
2016-03-22 09:55:00,18.09,18.12,18.09,18.11,135705.0,18.09,18.12,18.09,18.11,135705.0
2016-03-22 10:00:00,18.11,18.12,18.08,18.08,208470.0,18.11,18.12,18.08,18.08,208470.0
2016-03-22 10:05:00,18.08,18.1,18.06,18.07,62970.0,18.08,18.1,18.06,18.07,62970.0
2016-03-22 10:10:00,18.06,18.13,18.06,18.1,72300.0,18.06,18.13,18.06,18.1,72300.0
2016-03-22 10:15:00,18.11,18.14,18.1,18.14,48450.0,18.11,18.14,18.1,18.14,48450.0
2016-03-22 10:20:00,18.14,18.17,18.14,18.14,94290.0,18.14,18.17,18.14,18.14,94290.0
2016-03-22 10:25:00,18.15,18.16,18.14,18.14,34695.0,18.15,18.16,18.14,18.14,34695.0
2016-03-22 10:30:00,18.16,18.18,18.15,18.17,42330.0,18.16,18.18,18.15,18.17,42330.0
2016-03-22 10:35:00,18.17,18.19,18.16,18.18,80070.0,18.17,18.19,18.16,18.18,80070.0
2016-03-22 10:40:00,18.18,18.18,18.16,18.16,25500.0,18.18,18.18,18.16,18.16,25500.0
2016-03-22 10:45:00,18.17,18.18,18.17,18.18,43755.0,18.17,18.18,18.17,18.18,43755.0
2016-03-22 10:50:00,18.18,18.19,18.17,18.19,101970.0,18.18,18.19,18.17,18.19,101970.0
2016-03-22 10:55:00,18.19,18.2,18.18,18.18,65040.0,18.19,18.2,18.18,18.18,65040.0
2016-03-22 11:00:00,18.17,18.17,18.16,18.16,78675.0,18.17,18.17,18.16,18.16,78675.0
2016-03-22 11:05:00,18.17,18.17,18.15,18.15,18900.0,18.17,18.17,18.15,18.15,18900.0
2016-03-22 11:10:00,18.15,18.17,18.15,18.17,25500.0,18.15,18.17,18.15,18.17,25500.0
2016-03-22 11:15:00,18.18,18.19,18.17,18.18,109500.0,18.18,18.19,18.17,18.18,109500.0
2016-03-22 11:20:00,18.18,18.19,18.17,18.17,32610.0,18.18,18.19,18.17,18.17,32610.0
2016-03-22 11:25:00,18.18,18.19,18.17,18.19,151890.0,18.18,18.19,18.17,18.19,151890.0
2016-03-22 11:30:00,18.18,18.18,18.17,18.17,15360.0,18.18,18.18,18.17,18.17,15360.0
2016-03-22 11:35:00,18.16,18.18,18.15,18.16,61365.0,18.16,18.18,18.15,18.16,61365.0
2016-03-22 11:40:00,18.16,18.19,18.16,18.19,49290.0,18.16,18.19,18.16,18.19,49290.0
2016-03-22 11:45:00,18.18,18.19,18.16,18.17,24000.0,18.18,18.19,18.16,18.17,24000.0
2016-03-22 11:50:00,18.18,18.19,18.17,18.18,34500.0,18.18,18.19,18.17,18.18,34500.0
2016-03-22 11:55:00,18.17,18.18,18.15,18.16,24345.0,18.17,18.18,18.15,18.16,24345.0
2016-03-22 12:00:00,18.16,18.16,18.15,18.15,27000.0,18.16,18.16,18.15,18.15,27000.0
2016-03-22 12:05:00,18.14,18.15,18.14,18.15,16200.0,18.14,18.15,18.14,18.15,16200.0
2016-03-22 12:10:00,18.15,18.15,18.14,18.14,10500.0,18.15,18.15,18.14,18.14,10500.0
2016-03-22 12:15:00,18.14,18.14,18.14,18.14,6000.0,18.14,18.14,18.14,18.14,6000.0
2016-03-22 12:20:00,18.14,18.16,18.13,18.16,142260.0,18.14,18.16,18.13,18.16,142260.0
2016-03-22 12:25:00,18.16,18.18,18.14,18.18,28500.0,18.16,18.18,18.14,18.18,28500.0
2016-03-22 12:30:00,18.17,18.18,18.17,18.17,40500.0,18.17,18.18,18.17,18.17,40500.0
2016-03-22 12:35:00,18.18,18.18,18.17,18.17,27000.0,18.18,18.18,18.17,18.17,27000.0
2016-03-22 12:40:00,18.17,18.18,18.17,18.18,10500.0,18.17,18.18,18.17,18.18,10500.0
2016-03-22 12:45:00,18.18,18.18,18.16,18.18,62010.0,18.18,18.18,18.16,18.18,62010.0
2016-03-22 12:50:00,18.18,18.18,18.17,18.18,16500.0,18.18,18.18,18.17,18.18,16500.0
2016-03-22 12:55:00,18.19,18.23,18.19,18.21,78150.0,18.19,18.23,18.19,18.21,78150.0
2016-03-22 13:00:00,18.21,18.22,18.19,18.22,44100.0,18.21,18.22,18.19,18.22,44100.0
2016-03-22 13:05:00,18.21,18.21,18.21,18.21,27000.0,18.21,18.21,18.21,18.21,27000.0
2016-03-22 13:10:00,18.2,18.22,18.2,18.22,27375.0,18.2,18.22,18.2,18.22,27375.0
2016-03-22 13:15:00,18.22,18.22,18.21,18.21,26670.0,18.22,18.22,18.21,18.21,26670.0
2016-03-22 13:20:00,18.21,18.22,18.2,18.21,30345.0,18.21,18.22,18.2,18.21,30345.0
2016-03-22 13:25:00,18.22,18.23,18.22,18.23,22500.0,18.22,18.23,18.22,18.23,22500.0
2016-03-22 13:30:00,18.23,18.23,18.21,18.22,39975.0,18.23,18.23,18.21,18.22,39975.0
2016-03-22 13:35:00,18.22,18.22,18.2,18.2,31350.0,18.22,18.22,18.2,18.2,31350.0
2016-03-22 13:40:00,18.21,18.21,18.17,18.17,20655.0,18.21,18.21,18.17,18.17,20655.0
2016-03-22 13:45:00,18.17,18.2,18.17,18.19,31500.0,18.17,18.2,18.17,18.19,31500.0
2016-03-22 13:50:00,18.2,18.2,18.19,18.19,37950.0,18.2,18.2,18.19,18.19,37950.0
2016-03-22 13:55:00,18.19,18.21,18.19,18.2,177900.0,18.19,18.21,18.19,18.2,177900.0
2016-03-22 14:00:00,18.2,18.21,18.2,18.21,51840.0,18.2,18.21,18.2,18.21,51840.0
2016-03-22 14:05:00,18.21,18.22,18.19,18.2,63105.0,18.21,18.22,18.19,18.2,63105.0
2016-03-22 14:10:00,18.21,18.22,18.21,18.21,25500.0,18.21,18.22,18.21,18.21,25500.0
2016-03-22 14:15:00,18.21,18.21,18.18,18.2,19500.0,18.21,18.21,18.18,18.2,19500.0
2016-03-22 14:20:00,18.2,18.2,18.18,18.19,39000.0,18.2,18.2,18.18,18.19,39000.0
2016-03-22 14:25:00,18.19,18.21,18.19,18.19,53100.0,18.19,18.21,18.19,18.19,53100.0
2016-03-22 14:30:00,18.19,18.21,18.19,18.21,59385.0,18.19,18.21,18.19,18.21,59385.0
2016-03-22 14:35:00,18.21,18.22,18.21,18.21,38970.0,18.21,18.22,18.21,18.21,38970.0
2016-03-22 14:40:00,18.21,18.21,18.19,18.19,14880.0,18.21,18.21,18.19,18.19,14880.0
2016-03-22 14:45:00,18.18,18.21,18.18,18.21,78135.0,18.18,18.21,18.18,18.21,78135.0
2016-03-22 14:50:00,18.21,18.21,18.19,18.2,47805.0,18.21,18.21,18.19,18.2,47805.0
2016-03-22 14:55:00,18.2,18.2,18.17,18.17,39180.0,18.2,18.2,18.17,18.17,39180.0
2016-03-22 15:00:00,18.17,18.18,18.17,18.18,31875.0,18.17,18.18,18.17,18.18,31875.0
2016-03-22 15:05:00,18.18,18.18,18.16,18.17,42000.0,18.18,18.18,18.16,18.17,42000.0
2016-03-22 15:10:00,18.17,18.18,18.16,18.17,29250.0,18.17,18.18,18.16,18.17,29250.0
2016-03-22 15:15:00,18.17,18.17,18.14,18.16,46455.0,18.17,18.17,18.14,18.16,46455.0
2016-03-22 15:20:00,18.16,18.17,18.15,18.17,49635.0,18.16,18.17,18.15,18.17,49635.0
2016-03-22 15:25:00,18.17,18.18,18.16,18.17,58710.0,18.17,18.18,18.16,18.17,58710.0
2016-03-22 15:30:00,18.17,18.17,18.15,18.15,39015.0,18.17,18.17,18.15,18.15,39015.0
2016-03-22 15:35:00,18.15,18.16,18.15,18.16,174105.0,18.15,18.16,18.15,18.16,174105.0
2016-03-22 15:40:00,18.15,18.17,18.15,18.17,113640.0,18.15,18.17,18.15,18.17,113640.0
2016-03-22 15:45:00,18.16,18.17,18.15,18.17,235980.0,18.16,18.17,18.15,18.17,235980.0
2016-03-22 15:50:00,18.17,18.18,18.17,18.18,341925.0,18.17,18.18,18.17,18.18,341925.0
2016-03-22 15:55:00,18.18,18.19,18.18,18.18,471600.0,18.18,18.19,18.18,18.18,471600.0
2016-03-23 09:30:00,18.18,18.22,18.11,18.18,158115.0,18.18,18.22,18.11,18.18,158115.0
2016-03-23 09:35:00,18.18,18.21,18.17,18.17,47340.0,18.18,18.21,18.17,18.17,47340.0
2016-03-23 09:40:00,18.16,18.2,18.14,18.16,57000.0,18.16,18.2,18.14,18.16,57000.0
2016-03-23 09:45:00,18.17,18.21,18.17,18.18,57195.0,18.17,18.21,18.17,18.18,57195.0
2016-03-23 09:50:00,18.16,18.2,18.15,18.18,54390.0,18.16,18.2,18.15,18.18,54390.0
2016-03-23 09:55:00,18.16,18.22,18.14,18.21,121200.0,18.16,18.22,18.14,18.21,121200.0
2016-03-23 10:00:00,18.2,18.24,18.19,18.22,131310.0,18.2,18.24,18.19,18.22,131310.0
2016-03-23 10:05:00,18.21,18.29,18.21,18.29,88890.0,18.21,18.29,18.21,18.29,88890.0
2016-03-23 10:10:00,18.3,18.31,18.28,18.28,88635.0,18.3,18.31,18.28,18.28,88635.0
2016-03-23 10:15:00,18.28,18.3,18.27,18.29,78390.0,18.28,18.3,18.27,18.29,78390.0
2016-03-23 10:20:00,18.28,18.31,18.28,18.31,78990.0,18.28,18.31,18.28,18.31,78990.0
2016-03-23 10:25:00,18.32,18.33,18.32,18.33,94380.0,18.32,18.33,18.32,18.33,94380.0
2016-03-23 10:30:00,18.33,18.35,18.31,18.33,338790.0,18.33,18.35,18.31,18.33,338790.0
2016-03-23 10:35:00,18.32,18.36,18.32,18.36,42375.0,18.32,18.36,18.32,18.36,42375.0
2016-03-23 10:40:00,18.35,18.36,18.33,18.35,238590.0,18.35,18.36,18.33,18.35,238590.0
2016-03-23 10:45:00,18.35,18.36,18.34,18.35,213885.0,18.35,18.36,18.34,18.35,213885.0
2016-03-23 10:50:00,18.34,18.36,18.34,18.36,168150.0,18.34,18.36,18.34,18.36,168150.0
2016-03-23 10:55:00,18.36,18.38,18.36,18.38,148410.0,18.36,18.38,18.36,18.38,148410.0
2016-03-23 11:00:00,18.38,18.38,18.37,18.38,121710.0,18.38,18.38,18.37,18.38,121710.0
2016-03-23 11:05:00,18.38,18.42,18.37,18.41,135630.0,18.38,18.42,18.37,18.41,135630.0
2016-03-23 11:10:00,18.42,18.43,18.4,18.4,91590.0,18.42,18.43,18.4,18.4,91590.0
2016-03-23 11:15:00,18.38,18.4,18.35,18.36,132375.0,18.38,18.4,18.35,18.36,132375.0
2016-03-23 11:20:00,18.35,18.37,18.35,18.37,57045.0,18.35,18.37,18.35,18.37,57045.0
2016-03-23 11:25:00,18.37,18.37,18.36,18.37,154575.0,18.37,18.37,18.36,18.37,154575.0
2016-03-23 11:30:00,18.36,18.38,18.36,18.38,57000.0,18.36,18.38,18.36,18.38,57000.0
2016-03-23 11:35:00,18.37,18.38,18.35,18.37,41250.0,18.37,18.38,18.35,18.37,41250.0
2016-03-23 11:40:00,18.36,18.38,18.34,18.37,78750.0,18.36,18.38,18.34,18.37,78750.0
2016-03-23 11:45:00,18.37,18.38,18.36,18.38,75135.0,18.37,18.38,18.36,18.38,75135.0
2016-03-23 11:50:00,18.37,18.38,18.36,18.37,66990.0,18.37,18.38,18.36,18.37,66990.0
2016-03-23 11:55:00,18.37,18.37,18.35,18.37,87750.0,18.37,18.37,18.35,18.37,87750.0
2016-03-23 12:00:00,18.37,18.37,18.35,18.37,319215.0,18.37,18.37,18.35,18.37,319215.0
2016-03-23 12:05:00,18.37,18.38,18.35,18.36,64875.0,18.37,18.38,18.35,18.36,64875.0
2016-03-23 12:10:00,18.36,18.38,18.36,18.37,44130.0,18.36,18.38,18.36,18.37,44130.0
2016-03-23 12:15:00,18.37,18.38,18.37,18.38,21000.0,18.37,18.38,18.37,18.38,21000.0
2016-03-23 12:20:00,18.38,18.39,18.37,18.39,48750.0,18.38,18.39,18.37,18.39,48750.0
2016-03-23 12:25:00,18.4,18.4,18.38,18.39,57765.0,18.4,18.4,18.38,18.39,57765.0
2016-03-23 12:30:00,18.4,18.4,18.39,18.4,55275.0,18.4,18.4,18.39,18.4,55275.0
2016-03-23 12:35:00,18.39,18.4,18.39,18.39,33105.0,18.39,18.4,18.39,18.39,33105.0
2016-03-23 12:40:00,18.4,18.41,18.39,18.4,90030.0,18.4,18.41,18.39,18.4,90030.0
2016-03-23 12:45:00,18.4,18.41,18.39,18.4,16500.0,18.4,18.41,18.39,18.4,16500.0
2016-03-23 12:50:00,18.4,18.42,18.39,18.4,192330.0,18.4,18.42,18.39,18.4,192330.0
2016-03-23 12:55:00,18.4,18.43,18.4,18.43,38610.0,18.4,18.43,18.4,18.43,38610.0
2016-03-23 13:00:00,18.43,18.43,18.42,18.43,72450.0,18.43,18.43,18.42,18.43,72450.0
2016-03-23 13:05:00,18.44,18.44,18.43,18.44,27000.0,18.44,18.44,18.43,18.44,27000.0
2016-03-23 13:10:00,18.43,18.45,18.43,18.45,52530.0,18.43,18.45,18.43,18.45,52530.0
2016-03-23 13:15:00,18.45,18.49,18.45,18.48,140970.0,18.45,18.49,18.45,18.48,140970.0
2016-03-23 13:20:00,18.48,18.51,18.48,18.51,75960.0,18.48,18.51,18.48,18.51,75960.0
2016-03-23 13:25:00,18.51,18.51,18.5,18.51,79815.0,18.51,18.51,18.5,18.51,79815.0
2016-03-23 13:30:00,18.51,18.51,18.5,18.5,39000.0,18.51,18.51,18.5,18.5,39000.0
2016-03-23 13:35:00,18.5,18.5,18.46,18.46,62550.0,18.5,18.5,18.46,18.46,62550.0
2016-03-23 13:40:00,18.46,18.46,18.44,18.45,36000.0,18.46,18.46,18.44,18.45,36000.0
2016-03-23 13:45:00,18.45,18.47,18.45,18.45,54750.0,18.45,18.47,18.45,18.45,54750.0
2016-03-23 13:50:00,18.44,18.45,18.44,18.45,34380.0,18.44,18.45,18.44,18.45,34380.0
2016-03-23 13:55:00,18.45,18.45,18.44,18.44,39000.0,18.45,18.45,18.44,18.44,39000.0
2016-03-23 14:00:00,18.45,18.45,18.43,18.45,37650.0,18.45,18.45,18.43,18.45,37650.0
2016-03-23 14:05:00,18.45,18.45,18.44,18.44,36750.0,18.45,18.45,18.44,18.44,36750.0
2016-03-23 14:10:00,18.45,18.45,18.42,18.42,45345.0,18.45,18.45,18.42,18.42,45345.0
2016-03-23 14:15:00,18.42,18.44,18.42,18.43,98850.0,18.42,18.44,18.42,18.43,98850.0
2016-03-23 14:20:00,18.44,18.44,18.42,18.42,24150.0,18.44,18.44,18.42,18.42,24150.0
2016-03-23 14:25:00,18.42,18.43,18.41,18.43,99405.0,18.42,18.43,18.41,18.43,99405.0
2016-03-23 14:30:00,18.44,18.46,18.44,18.45,53760.0,18.44,18.46,18.44,18.45,53760.0
2016-03-23 14:35:00,18.45,18.45,18.43,18.43,41970.0,18.45,18.45,18.43,18.43,41970.0
2016-03-23 14:40:00,18.42,18.43,18.42,18.43,19500.0,18.42,18.43,18.42,18.43,19500.0
2016-03-23 14:45:00,18.43,18.45,18.42,18.42,150870.0,18.43,18.45,18.42,18.42,150870.0
2016-03-23 14:50:00,18.42,18.42,18.39,18.4,53550.0,18.42,18.42,18.39,18.4,53550.0
2016-03-23 14:55:00,18.4,18.4,18.38,18.38,54000.0,18.4,18.4,18.38,18.38,54000.0
2016-03-23 15:00:00,18.37,18.37,18.35,18.36,77985.0,18.37,18.37,18.35,18.36,77985.0
2016-03-23 15:05:00,18.35,18.37,18.35,18.35,79605.0,18.35,18.37,18.35,18.35,79605.0
2016-03-23 15:10:00,18.35,18.37,18.35,18.35,114420.0,18.35,18.37,18.35,18.35,114420.0
2016-03-23 15:15:00,18.36,18.37,18.34,18.36,52290.0,18.36,18.37,18.34,18.36,52290.0
2016-03-23 15:20:00,18.36,18.37,18.35,18.35,153015.0,18.36,18.37,18.35,18.35,153015.0
2016-03-23 15:25:00,18.36,18.37,18.36,18.36,27000.0,18.36,18.37,18.36,18.36,27000.0
2016-03-23 15:30:00,18.37,18.39,18.37,18.39,46650.0,18.37,18.39,18.37,18.39,46650.0
2016-03-23 15:35:00,18.39,18.42,18.39,18.42,99210.0,18.39,18.42,18.39,18.42,99210.0
2016-03-23 15:40:00,18.42,18.43,18.42,18.43,128535.0,18.42,18.43,18.42,18.43,128535.0
2016-03-23 15:45:00,18.42,18.43,18.41,18.42,207000.0,18.42,18.43,18.41,18.42,207000.0
2016-03-23 15:50:00,18.43,18.44,18.42,18.43,257970.0,18.43,18.44,18.42,18.43,257970.0
2016-03-23 15:55:00,18.44,18.44,18.42,18.43,600750.0,18.44,18.44,18.42,18.43,600750.0
2016-03-24 09:30:00,18.42,18.46,18.35,18.45,172275.0,18.42,18.46,18.35,18.45,172275.0
2016-03-24 09:35:00,18.4,18.45,18.34,18.42,146715.0,18.4,18.45,18.34,18.42,146715.0
2016-03-24 09:40:00,18.41,18.48,18.39,18.39,135330.0,18.41,18.48,18.39,18.39,135330.0
2016-03-24 09:45:00,18.39,18.4,18.36,18.4,79590.0,18.39,18.4,18.36,18.4,79590.0
2016-03-24 09:50:00,18.4,18.41,18.34,18.38,218775.0,18.4,18.41,18.34,18.38,218775.0
2016-03-24 09:55:00,18.38,18.41,18.38,18.41,75450.0,18.38,18.41,18.38,18.41,75450.0
2016-03-24 10:00:00,18.41,18.42,18.37,18.37,86955.0,18.41,18.42,18.37,18.37,86955.0
2016-03-24 10:05:00,18.37,18.42,18.37,18.41,44025.0,18.37,18.42,18.37,18.41,44025.0
2016-03-24 10:10:00,18.39,18.43,18.39,18.4,34605.0,18.39,18.43,18.39,18.4,34605.0
2016-03-24 10:15:00,18.41,18.41,18.35,18.38,54750.0,18.41,18.41,18.35,18.38,54750.0
2016-03-24 10:20:00,18.37,18.37,18.33,18.33,107115.0,18.37,18.37,18.33,18.33,107115.0
2016-03-24 10:25:00,18.34,18.34,18.3,18.31,40680.0,18.34,18.34,18.3,18.31,40680.0
2016-03-24 10:30:00,18.31,18.35,18.31,18.34,212085.0,18.31,18.35,18.31,18.34,212085.0
2016-03-24 10:35:00,18.33,18.41,18.33,18.41,246765.0,18.33,18.41,18.33,18.41,246765.0
2016-03-24 10:40:00,18.4,18.42,18.39,18.39,97200.0,18.4,18.42,18.39,18.39,97200.0
2016-03-24 10:45:00,18.38,18.45,18.37,18.43,351855.0,18.38,18.45,18.37,18.43,351855.0
2016-03-24 10:50:00,18.45,18.45,18.37,18.37,54690.0,18.45,18.45,18.37,18.37,54690.0
2016-03-24 10:55:00,18.37,18.38,18.36,18.36,18000.0,18.37,18.38,18.36,18.36,18000.0
2016-03-24 11:00:00,18.37,18.39,18.37,18.37,49500.0,18.37,18.39,18.37,18.37,49500.0
2016-03-24 11:05:00,18.37,18.38,18.35,18.35,39000.0,18.37,18.38,18.35,18.35,39000.0
2016-03-24 11:10:00,18.36,18.4,18.36,18.37,18000.0,18.36,18.4,18.36,18.37,18000.0
2016-03-24 11:15:00,18.38,18.39,18.37,18.37,26730.0,18.38,18.39,18.37,18.37,26730.0
2016-03-24 11:20:00,18.38,18.38,18.36,18.37,46875.0,18.38,18.38,18.36,18.37,46875.0
2016-03-24 11:25:00,18.37,18.39,18.37,18.38,48960.0,18.37,18.39,18.37,18.38,48960.0
2016-03-24 11:30:00,18.37,18.38,18.36,18.36,57315.0,18.37,18.38,18.36,18.36,57315.0
2016-03-24 11:35:00,18.37,18.37,18.35,18.35,39000.0,18.37,18.37,18.35,18.35,39000.0
2016-03-24 11:40:00,18.35,18.36,18.33,18.34,55500.0,18.35,18.36,18.33,18.34,55500.0
2016-03-24 11:45:00,18.33,18.34,18.3,18.32,107700.0,18.33,18.34,18.3,18.32,107700.0
2016-03-24 11:50:00,18.33,18.33,18.29,18.3,39000.0,18.33,18.33,18.29,18.3,39000.0
2016-03-24 11:55:00,18.3,18.3,18.27,18.28,61350.0,18.3,18.3,18.27,18.28,61350.0
2016-03-24 12:00:00,18.28,18.3,18.28,18.3,38010.0,18.28,18.3,18.28,18.3,38010.0
2016-03-24 12:05:00,18.29,18.29,18.28,18.28,25500.0,18.29,18.29,18.28,18.28,25500.0
2016-03-24 12:10:00,18.28,18.28,18.27,18.28,10500.0,18.28,18.28,18.27,18.28,10500.0
2016-03-24 12:15:00,18.29,18.29,18.28,18.28,9000.0,18.29,18.29,18.28,18.28,9000.0
2016-03-24 12:20:00,18.28,18.28,18.27,18.27,12000.0,18.28,18.28,18.27,18.27,12000.0
2016-03-24 12:25:00,18.27,18.27,18.25,18.26,22500.0,18.27,18.27,18.25,18.26,22500.0
2016-03-24 12:30:00,18.26,18.27,18.26,18.27,45375.0,18.26,18.27,18.26,18.27,45375.0
2016-03-24 12:35:00,18.26,18.27,18.25,18.26,32640.0,18.26,18.27,18.25,18.26,32640.0
2016-03-24 12:40:00,18.26,18.27,18.24,18.24,18000.0,18.26,18.27,18.24,18.24,18000.0
2016-03-24 12:45:00,18.26,18.29,18.26,18.29,25200.0,18.26,18.29,18.26,18.29,25200.0
2016-03-24 12:50:00,18.29,18.29,18.26,18.26,34515.0,18.29,18.29,18.26,18.26,34515.0
2016-03-24 12:55:00,18.26,18.28,18.25,18.27,36000.0,18.26,18.28,18.25,18.27,36000.0
2016-03-24 13:00:00,18.27,18.28,18.24,18.25,31890.0,18.27,18.28,18.24,18.25,31890.0
2016-03-24 13:05:00,18.24,18.27,18.24,18.26,21000.0,18.24,18.27,18.24,18.26,21000.0
2016-03-24 13:10:00,18.27,18.27,18.25,18.26,34530.0,18.27,18.27,18.25,18.26,34530.0
2016-03-24 13:15:00,18.25,18.27,18.25,18.26,31500.0,18.25,18.27,18.25,18.26,31500.0
2016-03-24 13:20:00,18.26,18.26,18.23,18.24,37170.0,18.26,18.26,18.23,18.24,37170.0
2016-03-24 13:25:00,18.24,18.25,18.23,18.23,30450.0,18.24,18.25,18.23,18.23,30450.0
2016-03-24 13:30:00,18.25,18.26,18.24,18.25,19500.0,18.25,18.26,18.24,18.25,19500.0
2016-03-24 13:35:00,18.25,18.28,18.25,18.28,54900.0,18.25,18.28,18.25,18.28,54900.0
2016-03-24 13:40:00,18.28,18.29,18.26,18.27,113070.0,18.28,18.29,18.26,18.27,113070.0
2016-03-24 13:45:00,18.27,18.28,18.27,18.28,26235.0,18.27,18.28,18.27,18.28,26235.0
2016-03-24 13:50:00,18.29,18.29,18.28,18.29,33480.0,18.29,18.29,18.28,18.29,33480.0
2016-03-24 13:55:00,18.28,18.3,18.28,18.29,61500.0,18.28,18.3,18.28,18.29,61500.0
2016-03-24 14:00:00,18.29,18.29,18.27,18.28,48000.0,18.29,18.29,18.27,18.28,48000.0
2016-03-24 14:05:00,18.28,18.3,18.28,18.28,36750.0,18.28,18.3,18.28,18.28,36750.0
2016-03-24 14:10:00,18.29,18.3,18.27,18.29,95295.0,18.29,18.3,18.27,18.29,95295.0
2016-03-24 14:15:00,18.29,18.29,18.29,18.29,78825.0,18.29,18.29,18.29,18.29,78825.0
2016-03-24 14:20:00,18.29,18.3,18.29,18.3,17445.0,18.29,18.3,18.29,18.3,17445.0
2016-03-24 14:25:00,18.3,18.35,18.3,18.35,55500.0,18.3,18.35,18.3,18.35,55500.0
2016-03-24 14:30:00,18.35,18.35,18.35,18.35,27000.0,18.35,18.35,18.35,18.35,27000.0
2016-03-24 14:35:00,18.36,18.36,18.34,18.35,35115.0,18.36,18.36,18.34,18.35,35115.0
2016-03-24 14:40:00,18.35,18.35,18.33,18.34,90870.0,18.35,18.35,18.33,18.34,90870.0
2016-03-24 14:45:00,18.35,18.37,18.34,18.34,115245.0,18.35,18.37,18.34,18.34,115245.0
2016-03-24 14:50:00,18.35,18.37,18.35,18.35,58770.0,18.35,18.37,18.35,18.35,58770.0
2016-03-24 14:55:00,18.35,18.35,18.33,18.34,59445.0,18.35,18.35,18.33,18.34,59445.0
2016-03-24 15:00:00,18.34,18.34,18.31,18.32,67650.0,18.34,18.34,18.31,18.32,67650.0
2016-03-24 15:05:00,18.33,18.33,18.3,18.31,79785.0,18.33,18.33,18.3,18.31,79785.0
2016-03-24 15:10:00,18.31,18.35,18.31,18.33,39000.0,18.31,18.35,18.31,18.33,39000.0
2016-03-24 15:15:00,18.33,18.35,18.33,18.35,115530.0,18.33,18.35,18.33,18.35,115530.0
2016-03-24 15:20:00,18.35,18.36,18.34,18.34,92970.0,18.35,18.36,18.34,18.34,92970.0
2016-03-24 15:25:00,18.33,18.36,18.33,18.35,42945.0,18.33,18.36,18.33,18.35,42945.0
2016-03-24 15:30:00,18.34,18.35,18.33,18.34,81855.0,18.34,18.35,18.33,18.34,81855.0
2016-03-24 15:35:00,18.33,18.35,18.33,18.34,89955.0,18.33,18.35,18.33,18.34,89955.0
2016-03-24 15:40:00,18.35,18.35,18.33,18.33,98820.0,18.35,18.35,18.33,18.33,98820.0
2016-03-24 15:45:00,18.33,18.33,18.31,18.31,96075.0,18.33,18.33,18.31,18.31,96075.0
2016-03-24 15:50:00,18.31,18.31,18.3,18.3,100800.0,18.31,18.31,18.3,18.3,100800.0
2016-03-24 15:55:00,18.3,18.32,18.28,18.32,368880.0,18.3,18.32,18.28,18.32,368880.0
2016-03-28 09:30:00,18.33,18.36,18.13,18.15,242955.0,18.33,18.36,18.13,18.15,242955.0
2016-03-28 09:35:00,18.13,18.27,18.12,18.27,143610.0,18.13,18.27,18.12,18.27,143610.0
2016-03-28 09:40:00,18.26,18.3,18.25,18.28,48000.0,18.26,18.3,18.25,18.28,48000.0
2016-03-28 09:45:00,18.27,18.28,18.22,18.24,59085.0,18.27,18.28,18.22,18.24,59085.0
2016-03-28 09:50:00,18.24,18.28,18.24,18.27,68400.0,18.24,18.28,18.24,18.27,68400.0
2016-03-28 09:55:00,18.27,18.27,18.23,18.23,56820.0,18.27,18.27,18.23,18.23,56820.0
2016-03-28 10:00:00,18.23,18.27,18.22,18.25,344325.0,18.23,18.27,18.22,18.25,344325.0
2016-03-28 10:05:00,18.27,18.27,18.23,18.25,68670.0,18.27,18.27,18.23,18.25,68670.0
2016-03-28 10:10:00,18.24,18.25,18.23,18.23,25500.0,18.24,18.25,18.23,18.23,25500.0
2016-03-28 10:15:00,18.22,18.23,18.2,18.2,131655.0,18.22,18.23,18.2,18.2,131655.0
2016-03-28 10:20:00,18.2,18.24,18.2,18.24,120525.0,18.2,18.24,18.2,18.24,120525.0
2016-03-28 10:25:00,18.24,18.26,18.22,18.22,27750.0,18.24,18.26,18.22,18.22,27750.0
2016-03-28 10:30:00,18.22,18.23,18.2,18.23,39000.0,18.22,18.23,18.2,18.23,39000.0
2016-03-28 10:35:00,18.26,18.27,18.22,18.23,80535.0,18.26,18.27,18.22,18.23,80535.0
2016-03-28 10:40:00,18.23,18.24,18.2,18.2,210675.0,18.23,18.24,18.2,18.2,210675.0
2016-03-28 10:45:00,18.19,18.2,18.17,18.2,62250.0,18.19,18.2,18.17,18.2,62250.0
2016-03-28 10:50:00,18.2,18.2,18.18,18.18,48075.0,18.2,18.2,18.18,18.18,48075.0
2016-03-28 10:55:00,18.18,18.2,18.18,18.19,30225.0,18.18,18.2,18.18,18.19,30225.0
2016-03-28 11:00:00,18.2,18.22,18.2,18.22,42000.0,18.2,18.22,18.2,18.22,42000.0
2016-03-28 11:05:00,18.21,18.22,18.21,18.21,13980.0,18.21,18.22,18.21,18.21,13980.0
2016-03-28 11:10:00,18.21,18.25,18.2,18.25,76305.0,18.21,18.25,18.2,18.25,76305.0
2016-03-28 11:15:00,18.26,18.26,18.22,18.22,12000.0,18.26,18.26,18.22,18.22,12000.0
2016-03-28 11:20:00,18.24,18.25,18.21,18.25,22500.0,18.24,18.25,18.21,18.25,22500.0
2016-03-28 11:25:00,18.24,18.27,18.24,18.26,53370.0,18.24,18.27,18.24,18.26,53370.0
2016-03-28 11:30:00,18.28,18.3,18.28,18.28,29040.0,18.28,18.3,18.28,18.28,29040.0
2016-03-28 11:35:00,18.28,18.28,18.25,18.27,65775.0,18.28,18.28,18.25,18.27,65775.0
2016-03-28 11:40:00,18.26,18.26,18.23,18.24,53250.0,18.26,18.26,18.23,18.24,53250.0
2016-03-28 11:45:00,18.23,18.26,18.23,18.25,70500.0,18.23,18.26,18.23,18.25,70500.0
2016-03-28 11:50:00,18.25,18.25,18.21,18.23,487515.0,18.25,18.25,18.21,18.23,487515.0
2016-03-28 11:55:00,18.24,18.26,18.23,18.24,83955.0,18.24,18.26,18.23,18.24,83955.0
2016-03-28 12:00:00,18.25,18.27,18.24,18.27,46500.0,18.25,18.27,18.24,18.27,46500.0
2016-03-28 12:05:00,18.29,18.3,18.26,18.28,54675.0,18.29,18.3,18.26,18.28,54675.0
2016-03-28 12:10:00,18.28,18.28,18.22,18.24,97890.0,18.28,18.28,18.22,18.24,97890.0
2016-03-28 12:15:00,18.24,18.24,18.23,18.24,117900.0,18.24,18.24,18.23,18.24,117900.0
2016-03-28 12:20:00,18.23,18.26,18.23,18.26,34500.0,18.23,18.26,18.23,18.26,34500.0
2016-03-28 12:25:00,18.26,18.26,18.25,18.26,16500.0,18.26,18.26,18.25,18.26,16500.0
2016-03-28 12:30:00,18.26,18.27,18.25,18.25,19500.0,18.26,18.27,18.25,18.25,19500.0
2016-03-28 12:35:00,18.26,18.3,18.25,18.3,55290.0,18.26,18.3,18.25,18.3,55290.0
2016-03-28 12:40:00,18.3,18.3,18.27,18.28,30840.0,18.3,18.3,18.27,18.28,30840.0
2016-03-28 12:45:00,18.28,18.3,18.28,18.3,30000.0,18.28,18.3,18.28,18.3,30000.0
2016-03-28 12:50:00,18.29,18.3,18.28,18.3,24000.0,18.29,18.3,18.28,18.3,24000.0
2016-03-28 12:55:00,18.3,18.31,18.29,18.29,298605.0,18.3,18.31,18.29,18.29,298605.0
2016-03-28 13:00:00,18.29,18.3,18.26,18.26,53310.0,18.29,18.3,18.26,18.26,53310.0
2016-03-28 13:05:00,18.25,18.29,18.25,18.29,54000.0,18.25,18.29,18.25,18.29,54000.0
2016-03-28 13:10:00,18.29,18.29,18.25,18.27,126885.0,18.29,18.29,18.25,18.27,126885.0
2016-03-28 13:15:00,18.26,18.28,18.26,18.28,48000.0,18.26,18.28,18.26,18.28,48000.0
2016-03-28 13:20:00,18.3,18.31,18.3,18.31,6000.0,18.3,18.31,18.3,18.31,6000.0
2016-03-28 13:25:00,18.31,18.32,18.27,18.28,47070.0,18.31,18.32,18.27,18.28,47070.0
2016-03-28 13:30:00,18.28,18.29,18.28,18.29,10500.0,18.28,18.29,18.28,18.29,10500.0
2016-03-28 13:35:00,18.3,18.3,18.29,18.29,32250.0,18.3,18.3,18.29,18.29,32250.0
2016-03-28 13:40:00,18.29,18.31,18.29,18.31,36000.0,18.29,18.31,18.29,18.31,36000.0
2016-03-28 13:45:00,18.31,18.34,18.31,18.33,31020.0,18.31,18.34,18.31,18.33,31020.0
2016-03-28 13:50:00,18.33,18.34,18.32,18.33,28380.0,18.33,18.34,18.32,18.33,28380.0
2016-03-28 13:55:00,18.33,18.33,18.3,18.32,71025.0,18.33,18.33,18.3,18.32,71025.0
2016-03-28 14:00:00,18.32,18.35,18.31,18.33,190785.0,18.32,18.35,18.31,18.33,190785.0
2016-03-28 14:05:00,18.33,18.34,18.3,18.31,57900.0,18.33,18.34,18.3,18.31,57900.0
2016-03-28 14:10:00,18.31,18.34,18.31,18.34,24060.0,18.31,18.34,18.31,18.34,24060.0
2016-03-28 14:15:00,18.34,18.34,18.32,18.32,30300.0,18.34,18.34,18.32,18.32,30300.0
2016-03-28 14:20:00,18.32,18.32,18.29,18.29,41925.0,18.32,18.32,18.29,18.29,41925.0
2016-03-28 14:25:00,18.3,18.3,18.27,18.29,52500.0,18.3,18.3,18.27,18.29,52500.0
2016-03-28 14:30:00,18.29,18.29,18.28,18.28,38475.0,18.29,18.29,18.28,18.28,38475.0
2016-03-28 14:35:00,18.27,18.27,18.26,18.27,29925.0,18.27,18.27,18.26,18.27,29925.0
2016-03-28 14:40:00,18.27,18.27,18.23,18.24,37830.0,18.27,18.27,18.23,18.24,37830.0
2016-03-28 14:45:00,18.24,18.25,18.23,18.24,88800.0,18.24,18.25,18.23,18.24,88800.0
2016-03-28 14:50:00,18.24,18.25,18.22,18.24,85500.0,18.24,18.25,18.22,18.24,85500.0
2016-03-28 14:55:00,18.24,18.27,18.24,18.26,105495.0,18.24,18.27,18.24,18.26,105495.0
2016-03-28 15:00:00,18.27,18.27,18.26,18.27,192135.0,18.27,18.27,18.26,18.27,192135.0
2016-03-28 15:05:00,18.26,18.27,18.25,18.25,75345.0,18.26,18.27,18.25,18.25,75345.0
2016-03-28 15:10:00,18.26,18.27,18.26,18.27,96255.0,18.26,18.27,18.26,18.27,96255.0
2016-03-28 15:15:00,18.26,18.27,18.25,18.26,164640.0,18.26,18.27,18.25,18.26,164640.0
2016-03-28 15:20:00,18.26,18.28,18.26,18.26,137715.0,18.26,18.28,18.26,18.26,137715.0
2016-03-28 15:25:00,18.26,18.26,18.24,18.24,45000.0,18.26,18.26,18.24,18.24,45000.0
2016-03-28 15:30:00,18.24,18.26,18.24,18.25,81225.0,18.24,18.26,18.24,18.25,81225.0
2016-03-28 15:35:00,18.25,18.26,18.24,18.25,79920.0,18.25,18.26,18.24,18.25,79920.0
2016-03-28 15:40:00,18.25,18.27,18.25,18.27,139005.0,18.25,18.27,18.25,18.27,139005.0
2016-03-28 15:45:00,18.26,18.27,18.26,18.27,112515.0,18.26,18.27,18.26,18.27,112515.0
2016-03-28 15:50:00,18.26,18.26,18.25,18.26,137850.0,18.26,18.26,18.25,18.26,137850.0
2016-03-28 15:55:00,18.25,18.25,18.22,18.22,348150.0,18.25,18.25,18.22,18.22,348150.0
2016-03-29 09:30:00,18.23,18.39,18.23,18.24,122460.0,18.23,18.39,18.23,18.24,122460.0
2016-03-29 09:35:00,18.23,18.35,18.23,18.33,69975.0,18.23,18.35,18.23,18.33,69975.0
2016-03-29 09:40:00,18.32,18.35,18.3,18.32,573435.0,18.32,18.35,18.3,18.32,573435.0
2016-03-29 09:45:00,18.3,18.39,18.3,18.31,542805.0,18.3,18.39,18.3,18.31,542805.0
2016-03-29 09:50:00,18.3,18.31,18.24,18.31,84600.0,18.3,18.31,18.24,18.31,84600.0
2016-03-29 09:55:00,18.32,18.37,18.32,18.34,66750.0,18.32,18.37,18.32,18.34,66750.0
2016-03-29 10:00:00,18.32,18.35,18.31,18.34,77865.0,18.32,18.35,18.31,18.34,77865.0
2016-03-29 10:05:00,18.33,18.34,18.29,18.32,115515.0,18.33,18.34,18.29,18.32,115515.0
2016-03-29 10:10:00,18.33,18.33,18.27,18.29,38370.0,18.33,18.33,18.27,18.29,38370.0
2016-03-29 10:15:00,18.29,18.31,18.29,18.3,31500.0,18.29,18.31,18.29,18.3,31500.0
2016-03-29 10:20:00,18.29,18.37,18.29,18.37,40500.0,18.29,18.37,18.29,18.37,40500.0
2016-03-29 10:25:00,18.37,18.37,18.31,18.31,51000.0,18.37,18.37,18.31,18.31,51000.0
2016-03-29 10:30:00,18.29,18.33,18.29,18.33,29400.0,18.29,18.33,18.29,18.33,29400.0
2016-03-29 10:35:00,18.32,18.32,18.29,18.3,79245.0,18.32,18.32,18.29,18.3,79245.0
2016-03-29 10:40:00,18.3,18.31,18.29,18.3,88500.0,18.3,18.31,18.29,18.3,88500.0
2016-03-29 10:45:00,18.3,18.3,18.27,18.27,42000.0,18.3,18.3,18.27,18.27,42000.0
2016-03-29 10:50:00,18.27,18.29,18.27,18.27,90840.0,18.27,18.29,18.27,18.27,90840.0
2016-03-29 10:55:00,18.27,18.28,18.25,18.27,145635.0,18.27,18.28,18.25,18.27,145635.0
2016-03-29 11:00:00,18.28,18.29,18.27,18.27,22500.0,18.28,18.29,18.27,18.27,22500.0
2016-03-29 11:05:00,18.26,18.28,18.25,18.28,30210.0,18.26,18.28,18.25,18.28,30210.0
2016-03-29 11:10:00,18.29,18.3,18.28,18.28,36195.0,18.29,18.3,18.28,18.28,36195.0
2016-03-29 11:15:00,18.28,18.28,18.24,18.26,91455.0,18.28,18.28,18.24,18.26,91455.0
2016-03-29 11:20:00,18.25,18.3,18.25,18.3,18510.0,18.25,18.3,18.25,18.3,18510.0
2016-03-29 11:25:00,18.3,18.3,18.29,18.3,29130.0,18.3,18.3,18.29,18.3,29130.0
2016-03-29 11:30:00,18.3,18.31,18.29,18.29,43500.0,18.3,18.31,18.29,18.29,43500.0
2016-03-29 11:35:00,18.28,18.28,18.24,18.26,57000.0,18.28,18.28,18.24,18.26,57000.0
2016-03-29 11:40:00,18.25,18.25,18.25,18.25,10500.0,18.25,18.25,18.25,18.25,10500.0
2016-03-29 11:45:00,18.24,18.26,18.24,18.26,27000.0,18.24,18.26,18.24,18.26,27000.0
2016-03-29 11:50:00,18.27,18.27,18.26,18.26,27000.0,18.27,18.27,18.26,18.26,27000.0
2016-03-29 11:55:00,18.27,18.27,18.23,18.24,66210.0,18.27,18.27,18.23,18.24,66210.0
2016-03-29 12:00:00,18.24,18.27,18.24,18.27,16500.0,18.24,18.27,18.24,18.27,16500.0
2016-03-29 12:05:00,18.27,18.28,18.26,18.26,57000.0,18.27,18.28,18.26,18.26,57000.0
2016-03-29 12:10:00,18.25,18.27,18.25,18.27,11025.0,18.25,18.27,18.25,18.27,11025.0
2016-03-29 12:15:00,18.27,18.27,18.25,18.26,198645.0,18.27,18.27,18.25,18.26,198645.0
2016-03-29 12:20:00,18.26,18.3,18.26,18.3,30180.0,18.26,18.3,18.26,18.3,30180.0
2016-03-29 12:25:00,18.31,18.34,18.29,18.34,34500.0,18.31,18.34,18.29,18.34,34500.0
2016-03-29 12:30:00,18.35,18.36,18.33,18.34,22500.0,18.35,18.36,18.33,18.34,22500.0
2016-03-29 12:35:00,18.34,18.34,18.32,18.33,39000.0,18.34,18.34,18.32,18.33,39000.0
2016-03-29 12:40:00,18.33,18.34,18.33,18.34,112440.0,18.33,18.34,18.33,18.34,112440.0
2016-03-29 12:45:00,18.34,18.34,18.31,18.31,39000.0,18.34,18.34,18.31,18.31,39000.0
2016-03-29 12:50:00,18.31,18.32,18.3,18.3,12825.0,18.31,18.32,18.3,18.3,12825.0
2016-03-29 12:55:00,18.3,18.32,18.29,18.32,39000.0,18.3,18.32,18.29,18.32,39000.0
2016-03-29 13:00:00,18.32,18.32,18.3,18.3,23595.0,18.32,18.32,18.3,18.3,23595.0
2016-03-29 13:05:00,18.3,18.31,18.29,18.31,68745.0,18.3,18.31,18.29,18.31,68745.0
2016-03-29 13:10:00,18.31,18.31,18.29,18.29,64470.0,18.31,18.31,18.29,18.29,64470.0
2016-03-29 13:15:00,18.29,18.3,18.29,18.3,73500.0,18.29,18.3,18.29,18.3,73500.0
2016-03-29 13:20:00,18.3,18.31,18.29,18.3,104655.0,18.3,18.31,18.29,18.3,104655.0
2016-03-29 13:25:00,18.29,18.33,18.29,18.33,126855.0,18.29,18.33,18.29,18.33,126855.0
2016-03-29 13:30:00,18.33,18.33,18.32,18.32,13500.0,18.33,18.33,18.32,18.32,13500.0
2016-03-29 13:35:00,18.3,18.3,18.28,18.29,26505.0,18.3,18.3,18.28,18.29,26505.0
2016-03-29 13:40:00,18.3,18.32,18.3,18.32,13500.0,18.3,18.32,18.3,18.32,13500.0
2016-03-29 13:45:00,18.32,18.32,18.3,18.31,15000.0,18.32,18.32,18.3,18.31,15000.0
2016-03-29 13:50:00,18.31,18.31,18.31,18.31,18360.0,18.31,18.31,18.31,18.31,18360.0
2016-03-29 13:55:00,18.3,18.31,18.29,18.29,27000.0,18.3,18.31,18.29,18.29,27000.0
2016-03-29 14:00:00,18.3,18.32,18.3,18.32,16500.0,18.3,18.32,18.3,18.32,16500.0
2016-03-29 14:05:00,18.34,18.34,18.32,18.32,17730.0,18.34,18.34,18.32,18.32,17730.0
2016-03-29 14:10:00,18.33,18.34,18.31,18.32,30000.0,18.33,18.34,18.31,18.32,30000.0
2016-03-29 14:15:00,18.33,18.35,18.32,18.33,42000.0,18.33,18.35,18.32,18.33,42000.0
2016-03-29 14:20:00,18.33,18.33,18.32,18.33,48675.0,18.33,18.33,18.32,18.33,48675.0
2016-03-29 14:25:00,18.33,18.35,18.33,18.35,13350.0,18.33,18.35,18.33,18.35,13350.0
2016-03-29 14:30:00,18.34,18.34,18.32,18.34,57000.0,18.34,18.34,18.32,18.34,57000.0
2016-03-29 14:35:00,18.34,18.35,18.34,18.34,46500.0,18.34,18.35,18.34,18.34,46500.0
2016-03-29 14:40:00,18.34,18.34,18.33,18.34,72975.0,18.34,18.34,18.33,18.34,72975.0
2016-03-29 14:45:00,18.34,18.34,18.33,18.33,81750.0,18.34,18.34,18.33,18.33,81750.0
2016-03-29 14:50:00,18.34,18.34,18.31,18.31,32235.0,18.34,18.34,18.31,18.31,32235.0
2016-03-29 14:55:00,18.3,18.32,18.29,18.32,46230.0,18.3,18.32,18.29,18.32,46230.0
2016-03-29 15:00:00,18.32,18.34,18.32,18.34,54540.0,18.32,18.34,18.32,18.34,54540.0
2016-03-29 15:05:00,18.34,18.34,18.33,18.34,42810.0,18.34,18.34,18.33,18.34,42810.0
2016-03-29 15:10:00,18.34,18.37,18.34,18.37,13500.0,18.34,18.37,18.34,18.37,13500.0
2016-03-29 15:15:00,18.37,18.37,18.33,18.35,34500.0,18.37,18.37,18.33,18.35,34500.0
2016-03-29 15:20:00,18.36,18.36,18.35,18.36,21000.0,18.36,18.36,18.35,18.36,21000.0
2016-03-29 15:25:00,18.36,18.37,18.36,18.36,33525.0,18.36,18.37,18.36,18.36,33525.0
2016-03-29 15:30:00,18.36,18.36,18.34,18.34,82500.0,18.36,18.36,18.34,18.34,82500.0
2016-03-29 15:35:00,18.34,18.37,18.34,18.37,42000.0,18.34,18.37,18.34,18.37,42000.0
2016-03-29 15:40:00,18.36,18.37,18.35,18.35,87030.0,18.36,18.37,18.35,18.35,87030.0
2016-03-29 15:45:00,18.34,18.36,18.34,18.36,62130.0,18.34,18.36,18.34,18.36,62130.0
2016-03-29 15:50:00,18.36,18.37,18.35,18.36,164910.0,18.36,18.37,18.35,18.36,164910.0
2016-03-29 15:55:00,18.36,18.37,18.35,18.35,338100.0,18.36,18.37,18.35,18.35,338100.0
2016-03-30 09:30:00,18.43,18.44,18.36,18.4,94980.0,18.43,18.44,18.36,18.4,94980.0
2016-03-30 09:35:00,18.39,18.47,18.39,18.43,66540.0,18.39,18.47,18.39,18.43,66540.0
2016-03-30 09:40:00,18.45,18.45,18.41,18.42,29685.0,18.45,18.45,18.41,18.42,29685.0
2016-03-30 09:45:00,18.44,18.46,18.41,18.41,34650.0,18.44,18.46,18.41,18.41,34650.0
2016-03-30 09:50:00,18.38,18.38,18.32,18.33,37215.0,18.38,18.38,18.32,18.33,37215.0
2016-03-30 09:55:00,18.31,18.35,18.3,18.34,43500.0,18.31,18.35,18.3,18.34,43500.0
2016-03-30 10:00:00,18.31,18.33,18.28,18.28,18000.0,18.31,18.33,18.28,18.28,18000.0
2016-03-30 10:05:00,18.3,18.31,18.28,18.29,70500.0,18.3,18.31,18.28,18.29,70500.0
2016-03-30 10:10:00,18.3,18.32,18.28,18.28,25500.0,18.3,18.32,18.28,18.28,25500.0
2016-03-30 10:15:00,18.29,18.31,18.28,18.28,46395.0,18.29,18.31,18.28,18.28,46395.0
2016-03-30 10:20:00,18.3,18.34,18.3,18.3,97500.0,18.3,18.34,18.3,18.3,97500.0
2016-03-30 10:25:00,18.32,18.34,18.32,18.33,10500.0,18.32,18.34,18.32,18.33,10500.0
2016-03-30 10:30:00,18.32,18.32,18.29,18.32,54000.0,18.32,18.32,18.29,18.32,54000.0
2016-03-30 10:35:00,18.33,18.34,18.29,18.3,49800.0,18.33,18.34,18.29,18.3,49800.0
2016-03-30 10:40:00,18.31,18.31,18.29,18.29,17955.0,18.31,18.31,18.29,18.29,17955.0
2016-03-30 10:45:00,18.29,18.29,18.27,18.28,45105.0,18.29,18.29,18.27,18.28,45105.0
2016-03-30 10:50:00,18.29,18.32,18.28,18.3,89325.0,18.29,18.32,18.28,18.3,89325.0
2016-03-30 10:55:00,18.31,18.32,18.29,18.31,45000.0,18.31,18.32,18.29,18.31,45000.0
2016-03-30 11:00:00,18.31,18.33,18.28,18.33,68550.0,18.31,18.33,18.28,18.33,68550.0
2016-03-30 11:05:00,18.32,18.33,18.31,18.33,15000.0,18.32,18.33,18.31,18.33,15000.0
2016-03-30 11:10:00,18.31,18.33,18.31,18.31,22800.0,18.31,18.33,18.31,18.31,22800.0
2016-03-30 11:15:00,18.32,18.32,18.3,18.3,49620.0,18.32,18.32,18.3,18.3,49620.0
2016-03-30 11:20:00,18.33,18.33,18.3,18.33,15000.0,18.33,18.33,18.3,18.33,15000.0
2016-03-30 11:25:00,18.31,18.36,18.31,18.32,41295.0,18.31,18.36,18.31,18.32,41295.0
2016-03-30 11:30:00,18.32,18.32,18.29,18.32,34215.0,18.32,18.32,18.29,18.32,34215.0
2016-03-30 11:35:00,18.32,18.35,18.32,18.34,36000.0,18.32,18.35,18.32,18.34,36000.0
2016-03-30 11:40:00,18.35,18.36,18.35,18.35,26160.0,18.35,18.36,18.35,18.35,26160.0
2016-03-30 11:45:00,18.35,18.36,18.33,18.34,25500.0,18.35,18.36,18.33,18.34,25500.0
2016-03-30 11:50:00,18.34,18.35,18.32,18.33,60180.0,18.34,18.35,18.32,18.33,60180.0
2016-03-30 11:55:00,18.33,18.36,18.32,18.34,133095.0,18.33,18.36,18.32,18.34,133095.0
2016-03-30 12:00:00,18.34,18.39,18.34,18.38,149130.0,18.34,18.39,18.34,18.38,149130.0
2016-03-30 12:05:00,18.38,18.39,18.37,18.38,13875.0,18.38,18.39,18.37,18.38,13875.0
2016-03-30 12:10:00,18.39,18.39,18.36,18.38,27810.0,18.39,18.39,18.36,18.38,27810.0
2016-03-30 12:15:00,18.39,18.39,18.36,18.38,78360.0,18.39,18.39,18.36,18.38,78360.0
2016-03-30 12:20:00,18.36,18.38,18.34,18.34,13500.0,18.36,18.38,18.34,18.34,13500.0
2016-03-30 12:25:00,18.33,18.36,18.33,18.34,57300.0,18.33,18.36,18.33,18.34,57300.0
2016-03-30 12:30:00,18.34,18.36,18.32,18.34,18000.0,18.34,18.36,18.32,18.34,18000.0
2016-03-30 12:35:00,18.34,18.34,18.32,18.33,23250.0,18.34,18.34,18.32,18.33,23250.0
2016-03-30 12:40:00,18.33,18.34,18.33,18.33,21825.0,18.33,18.34,18.33,18.33,21825.0
2016-03-30 12:45:00,18.36,18.36,18.33,18.36,25455.0,18.36,18.36,18.33,18.36,25455.0
2016-03-30 12:50:00,18.36,18.36,18.33,18.33,10500.0,18.36,18.36,18.33,18.33,10500.0
2016-03-30 12:55:00,18.35,18.37,18.35,18.36,29970.0,18.35,18.37,18.35,18.36,29970.0
2016-03-30 13:00:00,18.36,18.37,18.36,18.36,18000.0,18.36,18.37,18.36,18.36,18000.0
2016-03-30 13:05:00,18.36,18.39,18.35,18.36,229380.0,18.36,18.39,18.35,18.36,229380.0
2016-03-30 13:10:00,18.36,18.37,18.36,18.37,12000.0,18.36,18.37,18.36,18.37,12000.0
2016-03-30 13:15:00,18.37,18.39,18.37,18.37,64500.0,18.37,18.39,18.37,18.37,64500.0
2016-03-30 13:20:00,18.38,18.38,18.36,18.37,65880.0,18.38,18.38,18.36,18.37,65880.0
2016-03-30 13:25:00,18.38,18.39,18.38,18.38,24600.0,18.38,18.39,18.38,18.38,24600.0
2016-03-30 13:30:00,18.37,18.38,18.37,18.37,15000.0,18.37,18.38,18.37,18.37,15000.0
2016-03-30 13:35:00,18.37,18.38,18.37,18.38,10500.0,18.37,18.38,18.37,18.38,10500.0
2016-03-30 13:40:00,18.4,18.41,18.4,18.41,10500.0,18.4,18.41,18.4,18.41,10500.0
2016-03-30 13:45:00,18.4,18.41,18.38,18.41,90390.0,18.4,18.41,18.38,18.41,90390.0
2016-03-30 13:50:00,18.4,18.41,18.39,18.41,32340.0,18.4,18.41,18.39,18.41,32340.0
2016-03-30 13:55:00,18.4,18.43,18.4,18.4,43905.0,18.4,18.43,18.4,18.4,43905.0
2016-03-30 14:00:00,18.4,18.42,18.4,18.41,25500.0,18.4,18.42,18.4,18.41,25500.0
2016-03-30 14:05:00,18.42,18.42,18.41,18.41,23610.0,18.42,18.42,18.41,18.41,23610.0
2016-03-30 14:10:00,18.41,18.41,18.38,18.38,28500.0,18.41,18.41,18.38,18.38,28500.0
2016-03-30 14:15:00,18.37,18.37,18.35,18.37,39750.0,18.37,18.37,18.35,18.37,39750.0
2016-03-30 14:20:00,18.36,18.37,18.36,18.37,25500.0,18.36,18.37,18.36,18.37,25500.0
2016-03-30 14:25:00,18.37,18.38,18.36,18.38,12000.0,18.37,18.38,18.36,18.38,12000.0
2016-03-30 14:30:00,18.38,18.4,18.38,18.4,75210.0,18.38,18.4,18.38,18.4,75210.0
2016-03-30 14:35:00,18.4,18.41,18.39,18.4,85455.0,18.4,18.41,18.39,18.4,85455.0
2016-03-30 14:40:00,18.4,18.4,18.38,18.38,7500.0,18.4,18.4,18.38,18.38,7500.0
2016-03-30 14:45:00,18.38,18.41,18.38,18.4,59190.0,18.38,18.41,18.38,18.4,59190.0
2016-03-30 14:50:00,18.4,18.42,18.4,18.42,88530.0,18.4,18.42,18.4,18.42,88530.0
2016-03-30 14:55:00,18.42,18.43,18.42,18.43,78000.0,18.42,18.43,18.42,18.43,78000.0
2016-03-30 15:00:00,18.43,18.44,18.42,18.42,54420.0,18.43,18.44,18.42,18.42,54420.0
2016-03-30 15:05:00,18.43,18.47,18.43,18.46,61830.0,18.43,18.47,18.43,18.46,61830.0
2016-03-30 15:10:00,18.46,18.47,18.46,18.46,68160.0,18.46,18.47,18.46,18.46,68160.0
2016-03-30 15:15:00,18.46,18.47,18.45,18.46,84180.0,18.46,18.47,18.45,18.46,84180.0
2016-03-30 15:20:00,18.46,18.47,18.46,18.47,72315.0,18.46,18.47,18.46,18.47,72315.0
2016-03-30 15:25:00,18.47,18.47,18.46,18.46,52500.0,18.47,18.47,18.46,18.46,52500.0
2016-03-30 15:30:00,18.46,18.47,18.46,18.46,42825.0,18.46,18.47,18.46,18.46,42825.0
2016-03-30 15:35:00,18.46,18.46,18.44,18.44,18000.0,18.46,18.46,18.44,18.44,18000.0
2016-03-30 15:40:00,18.45,18.45,18.43,18.44,49245.0,18.45,18.45,18.43,18.44,49245.0
2016-03-30 15:45:00,18.44,18.44,18.41,18.44,76080.0,18.44,18.44,18.41,18.44,76080.0
2016-03-30 15:50:00,18.43,18.46,18.43,18.46,118500.0,18.43,18.46,18.43,18.46,118500.0
2016-03-30 15:55:00,18.45,18.46,18.42,18.44,406575.0,18.45,18.46,18.42,18.44,406575.0
2016-03-31 09:30:00,18.5,18.51,18.4,18.41,189060.0,18.5,18.51,18.4,18.41,189060.0
2016-03-31 09:35:00,18.41,18.43,18.32,18.38,185685.0,18.41,18.43,18.32,18.38,185685.0
2016-03-31 09:40:00,18.4,18.44,18.37,18.4,84000.0,18.4,18.44,18.37,18.4,84000.0
2016-03-31 09:45:00,18.41,18.47,18.38,18.39,110700.0,18.41,18.47,18.38,18.39,110700.0
2016-03-31 09:50:00,18.39,18.4,18.37,18.38,27630.0,18.39,18.4,18.37,18.38,27630.0
2016-03-31 09:55:00,18.39,18.4,18.36,18.36,45000.0,18.39,18.4,18.36,18.36,45000.0
2016-03-31 10:00:00,18.37,18.37,18.33,18.34,41265.0,18.37,18.37,18.33,18.34,41265.0
2016-03-31 10:05:00,18.33,18.36,18.32,18.33,59310.0,18.33,18.36,18.32,18.33,59310.0
2016-03-31 10:10:00,18.33,18.38,18.33,18.35,34830.0,18.33,18.38,18.33,18.35,34830.0
2016-03-31 10:15:00,18.34,18.36,18.33,18.34,54000.0,18.34,18.36,18.33,18.34,54000.0
2016-03-31 10:20:00,18.34,18.34,18.33,18.34,25875.0,18.34,18.34,18.33,18.34,25875.0
2016-03-31 10:25:00,18.34,18.37,18.33,18.36,52185.0,18.34,18.37,18.33,18.36,52185.0
2016-03-31 10:30:00,18.34,18.38,18.34,18.36,22500.0,18.34,18.38,18.34,18.36,22500.0
2016-03-31 10:35:00,18.37,18.38,18.37,18.38,22485.0,18.37,18.38,18.37,18.38,22485.0
2016-03-31 10:40:00,18.38,18.4,18.37,18.38,27000.0,18.38,18.4,18.37,18.38,27000.0
2016-03-31 10:45:00,18.38,18.39,18.36,18.38,54150.0,18.38,18.39,18.36,18.38,54150.0
2016-03-31 10:50:00,18.37,18.37,18.36,18.37,21000.0,18.37,18.37,18.36,18.37,21000.0
2016-03-31 10:55:00,18.36,18.36,18.34,18.34,73905.0,18.36,18.36,18.34,18.34,73905.0
2016-03-31 11:00:00,18.34,18.36,18.33,18.34,59985.0,18.34,18.36,18.33,18.34,59985.0
2016-03-31 11:05:00,18.35,18.35,18.33,18.34,47070.0,18.35,18.35,18.33,18.34,47070.0
2016-03-31 11:10:00,18.33,18.34,18.32,18.33,54000.0,18.33,18.34,18.32,18.33,54000.0
2016-03-31 11:15:00,18.32,18.34,18.31,18.33,67500.0,18.32,18.34,18.31,18.33,67500.0
2016-03-31 11:20:00,18.33,18.33,18.29,18.29,76200.0,18.33,18.33,18.29,18.29,76200.0
2016-03-31 11:25:00,18.29,18.31,18.29,18.3,84525.0,18.29,18.31,18.29,18.3,84525.0
2016-03-31 11:30:00,18.3,18.31,18.29,18.29,30000.0,18.3,18.31,18.29,18.29,30000.0
2016-03-31 11:35:00,18.29,18.3,18.28,18.29,18000.0,18.29,18.3,18.28,18.29,18000.0
2016-03-31 11:40:00,18.3,18.32,18.3,18.32,62970.0,18.3,18.32,18.3,18.32,62970.0
2016-03-31 11:45:00,18.32,18.33,18.32,18.33,15810.0,18.32,18.33,18.32,18.33,15810.0
2016-03-31 11:50:00,18.33,18.34,18.32,18.34,78000.0,18.33,18.34,18.32,18.34,78000.0
2016-03-31 11:55:00,18.34,18.34,18.32,18.32,49305.0,18.34,18.34,18.32,18.32,49305.0
2016-03-31 12:00:00,18.32,18.33,18.32,18.32,13800.0,18.32,18.33,18.32,18.32,13800.0
2016-03-31 12:05:00,18.33,18.33,18.32,18.32,49455.0,18.33,18.33,18.32,18.32,49455.0
2016-03-31 12:10:00,18.32,18.33,18.31,18.33,30000.0,18.32,18.33,18.31,18.33,30000.0
2016-03-31 12:15:00,18.33,18.35,18.33,18.35,28500.0,18.33,18.35,18.33,18.35,28500.0
2016-03-31 12:20:00,18.35,18.35,18.33,18.34,32100.0,18.35,18.35,18.33,18.34,32100.0
2016-03-31 12:25:00,18.34,18.34,18.34,18.34,3000.0,18.34,18.34,18.34,18.34,3000.0
2016-03-31 12:30:00,18.33,18.36,18.33,18.35,70875.0,18.33,18.36,18.33,18.35,70875.0
2016-03-31 12:35:00,18.35,18.35,18.35,18.35,8580.0,18.35,18.35,18.35,18.35,8580.0
2016-03-31 12:40:00,18.35,18.35,18.35,18.35,0.0,18.35,18.35,18.35,18.35,0.0
2016-03-31 12:45:00,18.35,18.37,18.35,18.36,12000.0,18.35,18.37,18.35,18.36,12000.0
2016-03-31 12:50:00,18.36,18.36,18.35,18.35,16500.0,18.36,18.36,18.35,18.35,16500.0
2016-03-31 12:55:00,18.34,18.35,18.33,18.33,43050.0,18.34,18.35,18.33,18.33,43050.0
2016-03-31 13:00:00,18.33,18.33,18.32,18.32,25050.0,18.33,18.33,18.32,18.32,25050.0
2016-03-31 13:05:00,18.33,18.33,18.32,18.33,21000.0,18.33,18.33,18.32,18.33,21000.0
2016-03-31 13:10:00,18.33,18.34,18.32,18.33,52095.0,18.33,18.34,18.32,18.33,52095.0
2016-03-31 13:15:00,18.33,18.33,18.32,18.32,30165.0,18.33,18.33,18.32,18.32,30165.0
2016-03-31 13:20:00,18.33,18.33,18.31,18.31,60660.0,18.33,18.33,18.31,18.31,60660.0
2016-03-31 13:25:00,18.31,18.32,18.31,18.31,28500.0,18.31,18.32,18.31,18.31,28500.0
2016-03-31 13:30:00,18.32,18.32,18.29,18.3,21390.0,18.32,18.32,18.29,18.3,21390.0
2016-03-31 13:35:00,18.3,18.3,18.29,18.3,38400.0,18.3,18.3,18.29,18.3,38400.0
2016-03-31 13:40:00,18.3,18.3,18.29,18.29,31770.0,18.3,18.3,18.29,18.29,31770.0
2016-03-31 13:45:00,18.29,18.29,18.28,18.28,18000.0,18.29,18.29,18.28,18.28,18000.0
2016-03-31 13:50:00,18.29,18.3,18.28,18.28,43125.0,18.29,18.3,18.28,18.28,43125.0
2016-03-31 13:55:00,18.28,18.28,18.27,18.28,50370.0,18.28,18.28,18.27,18.28,50370.0
2016-03-31 14:00:00,18.28,18.28,18.27,18.28,18105.0,18.28,18.28,18.27,18.28,18105.0
2016-03-31 14:05:00,18.28,18.28,18.27,18.28,21000.0,18.28,18.28,18.27,18.28,21000.0
2016-03-31 14:10:00,18.28,18.29,18.28,18.28,45375.0,18.28,18.29,18.28,18.28,45375.0
2016-03-31 14:15:00,18.29,18.31,18.29,18.31,37500.0,18.29,18.31,18.29,18.31,37500.0
2016-03-31 14:20:00,18.31,18.31,18.28,18.29,32685.0,18.31,18.31,18.28,18.29,32685.0
2016-03-31 14:25:00,18.29,18.29,18.27,18.29,48000.0,18.29,18.29,18.27,18.29,48000.0
2016-03-31 14:30:00,18.27,18.3,18.27,18.3,20055.0,18.27,18.3,18.27,18.3,20055.0
2016-03-31 14:35:00,18.3,18.3,18.29,18.29,13065.0,18.3,18.3,18.29,18.29,13065.0
2016-03-31 14:40:00,18.3,18.3,18.28,18.28,38175.0,18.3,18.3,18.28,18.28,38175.0
2016-03-31 14:45:00,18.27,18.28,18.27,18.28,18000.0,18.27,18.28,18.27,18.28,18000.0
2016-03-31 14:50:00,18.28,18.31,18.28,18.3,33720.0,18.28,18.31,18.28,18.3,33720.0
2016-03-31 14:55:00,18.31,18.31,18.29,18.29,11505.0,18.31,18.31,18.29,18.29,11505.0
2016-03-31 15:00:00,18.28,18.28,18.28,18.28,16500.0,18.28,18.28,18.28,18.28,16500.0
2016-03-31 15:05:00,18.3,18.31,18.29,18.3,29850.0,18.3,18.31,18.29,18.3,29850.0
2016-03-31 15:10:00,18.31,18.31,18.3,18.31,38820.0,18.31,18.31,18.3,18.31,38820.0
2016-03-31 15:15:00,18.31,18.31,18.3,18.31,35355.0,18.31,18.31,18.3,18.31,35355.0
2016-03-31 15:20:00,18.31,18.31,18.3,18.3,174825.0,18.31,18.31,18.3,18.3,174825.0
2016-03-31 15:25:00,18.28,18.29,18.27,18.28,83580.0,18.28,18.29,18.27,18.28,83580.0
2016-03-31 15:30:00,18.27,18.29,18.27,18.27,145170.0,18.27,18.29,18.27,18.27,145170.0
2016-03-31 15:35:00,18.27,18.27,18.25,18.27,89445.0,18.27,18.27,18.25,18.27,89445.0
2016-03-31 15:40:00,18.26,18.26,18.24,18.25,109455.0,18.26,18.26,18.24,18.25,109455.0
2016-03-31 15:45:00,18.25,18.27,18.25,18.25,202515.0,18.25,18.27,18.25,18.25,202515.0
2016-03-31 15:50:00,18.26,18.27,18.26,18.26,221460.0,18.26,18.27,18.26,18.26,221460.0
2016-03-31 15:55:00,18.26,18.26,18.23,18.24,463455.0,18.26,18.26,18.23,18.24,463455.0
2016-04-01 09:30:00,18.21,18.28,18.17,18.19,173715.0,18.21,18.28,18.17,18.19,173715.0
2016-04-01 09:35:00,18.18,18.2,18.09,18.13,156900.0,18.18,18.2,18.09,18.13,156900.0
2016-04-01 09:40:00,18.13,18.18,18.13,18.14,173085.0,18.13,18.18,18.13,18.14,173085.0
2016-04-01 09:45:00,18.13,18.14,18.1,18.13,46500.0,18.13,18.14,18.1,18.13,46500.0
2016-04-01 09:50:00,18.14,18.18,18.13,18.17,222510.0,18.14,18.18,18.13,18.17,222510.0
2016-04-01 09:55:00,18.19,18.23,18.17,18.17,103005.0,18.19,18.23,18.17,18.17,103005.0
2016-04-01 10:00:00,18.17,18.24,18.16,18.24,121800.0,18.17,18.24,18.16,18.24,121800.0
2016-04-01 10:05:00,18.25,18.3,18.25,18.28,56970.0,18.25,18.3,18.25,18.28,56970.0
2016-04-01 10:10:00,18.28,18.3,18.25,18.25,65055.0,18.28,18.3,18.25,18.25,65055.0
2016-04-01 10:15:00,18.26,18.27,18.24,18.25,57615.0,18.26,18.27,18.24,18.25,57615.0
2016-04-01 10:20:00,18.27,18.28,18.25,18.27,31500.0,18.27,18.28,18.25,18.27,31500.0
2016-04-01 10:25:00,18.26,18.27,18.25,18.27,26175.0,18.26,18.27,18.25,18.27,26175.0
2016-04-01 10:30:00,18.25,18.28,18.25,18.28,48300.0,18.25,18.28,18.25,18.28,48300.0
2016-04-01 10:35:00,18.27,18.3,18.27,18.29,25455.0,18.27,18.3,18.27,18.29,25455.0
2016-04-01 10:40:00,18.28,18.3,18.27,18.28,31935.0,18.28,18.3,18.27,18.28,31935.0
2016-04-01 10:45:00,18.27,18.31,18.27,18.3,127770.0,18.27,18.31,18.27,18.3,127770.0
2016-04-01 10:50:00,18.29,18.31,18.28,18.31,93360.0,18.29,18.31,18.28,18.31,93360.0
2016-04-01 10:55:00,18.3,18.33,18.29,18.32,128775.0,18.3,18.33,18.29,18.32,128775.0
2016-04-01 11:00:00,18.32,18.33,18.31,18.33,49320.0,18.32,18.33,18.31,18.33,49320.0
2016-04-01 11:05:00,18.32,18.33,18.29,18.3,40830.0,18.32,18.33,18.29,18.3,40830.0
2016-04-01 11:10:00,18.31,18.33,18.28,18.29,151665.0,18.31,18.33,18.28,18.29,151665.0
2016-04-01 11:15:00,18.29,18.29,18.24,18.27,145500.0,18.29,18.29,18.24,18.27,145500.0
2016-04-01 11:20:00,18.28,18.28,18.25,18.25,48000.0,18.28,18.28,18.25,18.25,48000.0
2016-04-01 11:25:00,18.26,18.28,18.26,18.27,62850.0,18.26,18.28,18.26,18.27,62850.0
2016-04-01 11:30:00,18.27,18.29,18.27,18.29,24000.0,18.27,18.29,18.27,18.29,24000.0
2016-04-01 11:35:00,18.28,18.29,18.28,18.29,15300.0,18.28,18.29,18.28,18.29,15300.0
2016-04-01 11:40:00,18.29,18.3,18.29,18.3,9000.0,18.29,18.3,18.29,18.3,9000.0
2016-04-01 11:45:00,18.3,18.31,18.29,18.29,51000.0,18.3,18.31,18.29,18.29,51000.0
2016-04-01 11:50:00,18.29,18.3,18.29,18.29,54480.0,18.29,18.3,18.29,18.29,54480.0
2016-04-01 11:55:00,18.29,18.3,18.29,18.3,16500.0,18.29,18.3,18.29,18.3,16500.0
2016-04-01 12:00:00,18.3,18.31,18.3,18.31,10500.0,18.3,18.31,18.3,18.31,10500.0
2016-04-01 12:05:00,18.31,18.32,18.31,18.31,45150.0,18.31,18.32,18.31,18.31,45150.0
2016-04-01 12:10:00,18.32,18.34,18.32,18.32,134985.0,18.32,18.34,18.32,18.32,134985.0
2016-04-01 12:15:00,18.32,18.33,18.32,18.33,40500.0,18.32,18.33,18.32,18.33,40500.0
2016-04-01 12:20:00,18.34,18.34,18.32,18.33,159960.0,18.34,18.34,18.32,18.33,159960.0
2016-04-01 12:25:00,18.33,18.33,18.32,18.33,136560.0,18.33,18.33,18.32,18.33,136560.0
2016-04-01 12:30:00,18.32,18.33,18.32,18.33,27000.0,18.32,18.33,18.32,18.33,27000.0
2016-04-01 12:35:00,18.32,18.35,18.32,18.34,39000.0,18.32,18.35,18.32,18.34,39000.0
2016-04-01 12:40:00,18.35,18.36,18.33,18.33,31500.0,18.35,18.36,18.33,18.33,31500.0
2016-04-01 12:45:00,18.33,18.35,18.33,18.35,37500.0,18.33,18.35,18.33,18.35,37500.0
2016-04-01 12:50:00,18.34,18.34,18.33,18.34,34500.0,18.34,18.34,18.33,18.34,34500.0
2016-04-01 12:55:00,18.33,18.37,18.33,18.35,45750.0,18.33,18.37,18.33,18.35,45750.0
2016-04-01 13:00:00,18.34,18.37,18.34,18.35,39000.0,18.34,18.37,18.34,18.35,39000.0
2016-04-01 13:05:00,18.34,18.35,18.33,18.35,58500.0,18.34,18.35,18.33,18.35,58500.0
2016-04-01 13:10:00,18.34,18.36,18.34,18.35,34500.0,18.34,18.36,18.34,18.35,34500.0
2016-04-01 13:15:00,18.35,18.39,18.34,18.39,55020.0,18.35,18.39,18.34,18.39,55020.0
2016-04-01 13:20:00,18.37,18.37,18.36,18.37,36975.0,18.37,18.37,18.36,18.37,36975.0
2016-04-01 13:25:00,18.38,18.39,18.37,18.39,15000.0,18.38,18.39,18.37,18.39,15000.0
2016-04-01 13:30:00,18.38,18.4,18.38,18.4,27270.0,18.38,18.4,18.38,18.4,27270.0
2016-04-01 13:35:00,18.38,18.4,18.38,18.4,107160.0,18.38,18.4,18.38,18.4,107160.0
2016-04-01 13:40:00,18.4,18.41,18.39,18.39,42405.0,18.4,18.41,18.39,18.39,42405.0
2016-04-01 13:45:00,18.39,18.4,18.39,18.4,22500.0,18.39,18.4,18.39,18.4,22500.0
2016-04-01 13:50:00,18.4,18.42,18.4,18.42,27735.0,18.4,18.42,18.4,18.42,27735.0
2016-04-01 13:55:00,18.42,18.42,18.41,18.42,29655.0,18.42,18.42,18.41,18.42,29655.0
2016-04-01 14:00:00,18.42,18.42,18.41,18.42,25500.0,18.42,18.42,18.41,18.42,25500.0
2016-04-01 14:05:00,18.42,18.43,18.42,18.42,24000.0,18.42,18.43,18.42,18.42,24000.0
2016-04-01 14:10:00,18.42,18.43,18.41,18.43,28500.0,18.42,18.43,18.41,18.43,28500.0
2016-04-01 14:15:00,18.42,18.44,18.42,18.43,25305.0,18.42,18.44,18.42,18.43,25305.0
2016-04-01 14:20:00,18.42,18.43,18.41,18.43,37410.0,18.42,18.43,18.41,18.43,37410.0
2016-04-01 14:25:00,18.43,18.44,18.41,18.43,76350.0,18.43,18.44,18.41,18.43,76350.0
2016-04-01 14:30:00,18.43,18.43,18.42,18.43,59895.0,18.43,18.43,18.42,18.43,59895.0
2016-04-01 14:35:00,18.43,18.46,18.43,18.46,44235.0,18.43,18.46,18.43,18.46,44235.0
2016-04-01 14:40:00,18.46,18.46,18.43,18.43,124305.0,18.46,18.46,18.43,18.43,124305.0
2016-04-01 14:45:00,18.44,18.45,18.43,18.45,26460.0,18.44,18.45,18.43,18.45,26460.0
2016-04-01 14:50:00,18.45,18.47,18.44,18.45,74475.0,18.45,18.47,18.44,18.45,74475.0
2016-04-01 14:55:00,18.46,18.46,18.45,18.46,113085.0,18.46,18.46,18.45,18.46,113085.0
2016-04-01 15:00:00,18.46,18.46,18.45,18.46,139050.0,18.46,18.46,18.45,18.46,139050.0
2016-04-01 15:05:00,18.46,18.47,18.45,18.46,105555.0,18.46,18.47,18.45,18.46,105555.0
2016-04-01 15:10:00,18.46,18.47,18.46,18.47,105825.0,18.46,18.47,18.46,18.47,105825.0
2016-04-01 15:15:00,18.47,18.47,18.47,18.47,45750.0,18.47,18.47,18.47,18.47,45750.0
2016-04-01 15:20:00,18.47,18.47,18.46,18.46,37425.0,18.47,18.47,18.46,18.46,37425.0
2016-04-01 15:25:00,18.46,18.47,18.46,18.47,155325.0,18.46,18.47,18.46,18.47,155325.0
2016-04-01 15:30:00,18.47,18.48,18.47,18.48,54510.0,18.47,18.48,18.47,18.48,54510.0
2016-04-01 15:35:00,18.48,18.49,18.47,18.49,101535.0,18.48,18.49,18.47,18.49,101535.0
2016-04-01 15:40:00,18.48,18.51,18.48,18.5,111375.0,18.48,18.51,18.48,18.5,111375.0
2016-04-01 15:45:00,18.5,18.51,18.5,18.51,111675.0,18.5,18.51,18.5,18.51,111675.0
2016-04-01 15:50:00,18.51,18.52,18.49,18.5,234090.0,18.51,18.52,18.49,18.5,234090.0
2016-04-01 15:55:00,18.5,18.52,18.5,18.52,747705.0,18.5,18.52,18.5,18.52,747705.0
2016-04-04 09:30:00,18.51,18.51,18.36,18.38,127665.0,18.51,18.51,18.36,18.38,127665.0
2016-04-04 09:35:00,18.43,18.46,18.42,18.42,89415.0,18.43,18.46,18.42,18.42,89415.0
2016-04-04 09:40:00,18.43,18.43,18.36,18.4,82200.0,18.43,18.43,18.36,18.4,82200.0
2016-04-04 09:45:00,18.36,18.4,18.35,18.35,51120.0,18.36,18.4,18.35,18.35,51120.0
2016-04-04 09:50:00,18.34,18.35,18.29,18.31,58950.0,18.34,18.35,18.29,18.31,58950.0
2016-04-04 09:55:00,18.31,18.34,18.3,18.34,36000.0,18.31,18.34,18.3,18.34,36000.0
2016-04-04 10:00:00,18.35,18.35,18.31,18.32,54600.0,18.35,18.35,18.31,18.32,54600.0
2016-04-04 10:05:00,18.31,18.32,18.27,18.31,59940.0,18.31,18.32,18.27,18.31,59940.0
2016-04-04 10:10:00,18.3,18.34,18.3,18.31,34830.0,18.3,18.34,18.3,18.31,34830.0
2016-04-04 10:15:00,18.32,18.32,18.28,18.28,78630.0,18.32,18.32,18.28,18.28,78630.0
2016-04-04 10:20:00,18.29,18.32,18.29,18.3,41565.0,18.29,18.32,18.29,18.3,41565.0
2016-04-04 10:25:00,18.31,18.32,18.28,18.29,24000.0,18.31,18.32,18.28,18.29,24000.0
2016-04-04 10:30:00,18.29,18.29,18.25,18.27,47670.0,18.29,18.29,18.25,18.27,47670.0
2016-04-04 10:35:00,18.25,18.26,18.23,18.25,51030.0,18.25,18.26,18.23,18.25,51030.0
2016-04-04 10:40:00,18.25,18.25,18.22,18.22,77325.0,18.25,18.25,18.22,18.22,77325.0
2016-04-04 10:45:00,18.22,18.22,18.18,18.19,51000.0,18.22,18.22,18.18,18.19,51000.0
2016-04-04 10:50:00,18.19,18.2,18.18,18.19,23385.0,18.19,18.2,18.18,18.19,23385.0
2016-04-04 10:55:00,18.19,18.2,18.18,18.18,56250.0,18.19,18.2,18.18,18.18,56250.0
2016-04-04 11:00:00,18.18,18.18,18.17,18.18,34500.0,18.18,18.18,18.17,18.18,34500.0
2016-04-04 11:05:00,18.18,18.19,18.16,18.17,54000.0,18.18,18.19,18.16,18.17,54000.0
2016-04-04 11:10:00,18.18,18.19,18.16,18.16,25110.0,18.18,18.19,18.16,18.16,25110.0
2016-04-04 11:15:00,18.16,18.16,18.13,18.13,79215.0,18.16,18.16,18.13,18.13,79215.0
2016-04-04 11:20:00,18.13,18.13,18.12,18.13,35235.0,18.13,18.13,18.12,18.13,35235.0
2016-04-04 11:25:00,18.13,18.14,18.1,18.11,51000.0,18.13,18.14,18.1,18.11,51000.0
2016-04-04 11:30:00,18.11,18.14,18.11,18.14,16500.0,18.11,18.14,18.11,18.14,16500.0
2016-04-04 11:35:00,18.14,18.17,18.14,18.15,22500.0,18.14,18.17,18.14,18.15,22500.0
2016-04-04 11:40:00,18.14,18.17,18.14,18.17,46650.0,18.14,18.17,18.14,18.17,46650.0
2016-04-04 11:45:00,18.16,18.18,18.16,18.16,140325.0,18.16,18.18,18.16,18.16,140325.0
2016-04-04 11:50:00,18.18,18.2,18.17,18.18,31500.0,18.18,18.2,18.17,18.18,31500.0
2016-04-04 11:55:00,18.16,18.18,18.13,18.15,174300.0,18.16,18.18,18.13,18.15,174300.0
2016-04-04 12:00:00,18.13,18.17,18.13,18.17,162015.0,18.13,18.17,18.13,18.17,162015.0
2016-04-04 12:05:00,18.17,18.21,18.16,18.21,228600.0,18.17,18.21,18.16,18.21,228600.0
2016-04-04 12:10:00,18.2,18.2,18.18,18.18,23970.0,18.2,18.2,18.18,18.18,23970.0
2016-04-04 12:15:00,18.19,18.2,18.17,18.2,22500.0,18.19,18.2,18.17,18.2,22500.0
2016-04-04 12:20:00,18.19,18.19,18.17,18.19,28500.0,18.19,18.19,18.17,18.19,28500.0
2016-04-04 12:25:00,18.18,18.18,18.16,18.16,44145.0,18.18,18.18,18.16,18.16,44145.0
2016-04-04 12:30:00,18.16,18.17,18.15,18.16,26565.0,18.16,18.17,18.15,18.16,26565.0
2016-04-04 12:35:00,18.16,18.16,18.14,18.15,57495.0,18.16,18.16,18.14,18.15,57495.0
2016-04-04 12:40:00,18.15,18.17,18.15,18.17,36015.0,18.15,18.17,18.15,18.17,36015.0
2016-04-04 12:45:00,18.16,18.16,18.15,18.15,33375.0,18.16,18.16,18.15,18.15,33375.0
2016-04-04 12:50:00,18.15,18.15,18.14,18.15,18000.0,18.15,18.15,18.14,18.15,18000.0
2016-04-04 12:55:00,18.16,18.16,18.14,18.15,36000.0,18.16,18.16,18.14,18.15,36000.0
2016-04-04 13:00:00,18.15,18.15,18.14,18.14,38355.0,18.15,18.15,18.14,18.14,38355.0
2016-04-04 13:05:00,18.15,18.15,18.13,18.14,26250.0,18.15,18.15,18.13,18.14,26250.0
2016-04-04 13:10:00,18.14,18.15,18.13,18.15,32775.0,18.14,18.15,18.13,18.15,32775.0
2016-04-04 13:15:00,18.16,18.17,18.14,18.14,40500.0,18.16,18.17,18.14,18.14,40500.0
2016-04-04 13:20:00,18.14,18.16,18.14,18.14,21075.0,18.14,18.16,18.14,18.14,21075.0
2016-04-04 13:25:00,18.15,18.16,18.14,18.16,25800.0,18.15,18.16,18.14,18.16,25800.0
2016-04-04 13:30:00,18.17,18.17,18.15,18.15,39300.0,18.17,18.17,18.15,18.15,39300.0
2016-04-04 13:35:00,18.15,18.15,18.14,18.15,19500.0,18.15,18.15,18.14,18.15,19500.0
2016-04-04 13:40:00,18.15,18.18,18.15,18.18,24000.0,18.15,18.18,18.15,18.18,24000.0
2016-04-04 13:45:00,18.18,18.18,18.17,18.17,13500.0,18.18,18.18,18.17,18.17,13500.0
2016-04-04 13:50:00,18.17,18.19,18.17,18.18,84120.0,18.17,18.19,18.17,18.18,84120.0
2016-04-04 13:55:00,18.15,18.16,18.15,18.15,11805.0,18.15,18.16,18.15,18.15,11805.0
2016-04-04 14:00:00,18.15,18.16,18.15,18.16,37245.0,18.15,18.16,18.15,18.16,37245.0
2016-04-04 14:05:00,18.16,18.16,18.13,18.13,43305.0,18.16,18.16,18.13,18.13,43305.0
2016-04-04 14:10:00,18.13,18.14,18.12,18.14,54150.0,18.13,18.14,18.12,18.14,54150.0
2016-04-04 14:15:00,18.15,18.16,18.13,18.16,45645.0,18.15,18.16,18.13,18.16,45645.0
2016-04-04 14:20:00,18.16,18.17,18.15,18.16,135000.0,18.16,18.17,18.15,18.16,135000.0
2016-04-04 14:25:00,18.17,18.19,18.17,18.19,94800.0,18.17,18.19,18.17,18.19,94800.0
2016-04-04 14:30:00,18.17,18.17,18.16,18.17,34500.0,18.17,18.17,18.16,18.17,34500.0
2016-04-04 14:35:00,18.17,18.18,18.17,18.17,22500.0,18.17,18.18,18.17,18.17,22500.0
2016-04-04 14:40:00,18.17,18.19,18.16,18.16,41595.0,18.17,18.19,18.16,18.16,41595.0
2016-04-04 14:45:00,18.16,18.2,18.16,18.18,29055.0,18.16,18.2,18.16,18.18,29055.0
2016-04-04 14:50:00,18.19,18.21,18.19,18.21,166530.0,18.19,18.21,18.19,18.21,166530.0
2016-04-04 14:55:00,18.21,18.22,18.19,18.19,62955.0,18.21,18.22,18.19,18.19,62955.0
2016-04-04 15:00:00,18.19,18.21,18.19,18.2,85155.0,18.19,18.21,18.19,18.2,85155.0
2016-04-04 15:05:00,18.21,18.21,18.19,18.19,81225.0,18.21,18.21,18.19,18.19,81225.0
2016-04-04 15:10:00,18.21,18.21,18.18,18.18,52200.0,18.21,18.21,18.18,18.18,52200.0
2016-04-04 15:15:00,18.19,18.2,18.18,18.19,71130.0,18.19,18.2,18.18,18.19,71130.0
2016-04-04 15:20:00,18.19,18.2,18.18,18.2,110580.0,18.19,18.2,18.18,18.2,110580.0
2016-04-04 15:25:00,18.19,18.2,18.17,18.17,81090.0,18.19,18.2,18.17,18.17,81090.0
2016-04-04 15:30:00,18.17,18.2,18.16,18.16,127785.0,18.17,18.2,18.16,18.16,127785.0
2016-04-04 15:35:00,18.17,18.17,18.14,18.16,181725.0,18.17,18.17,18.14,18.16,181725.0
2016-04-04 15:40:00,18.15,18.16,18.13,18.15,151725.0,18.15,18.16,18.13,18.15,151725.0
2016-04-04 15:45:00,18.16,18.16,18.13,18.16,105705.0,18.16,18.16,18.13,18.16,105705.0
2016-04-04 15:50:00,18.15,18.16,18.15,18.15,197850.0,18.15,18.16,18.15,18.15,197850.0
2016-04-04 15:55:00,18.15,18.16,18.13,18.14,510180.0,18.15,18.16,18.13,18.14,510180.0
2016-04-05 09:30:00,18.08,18.13,18.01,18.08,182070.0,18.08,18.13,18.01,18.08,182070.0
2016-04-05 09:35:00,18.08,18.09,18.01,18.06,140850.0,18.08,18.09,18.01,18.06,140850.0
2016-04-05 09:40:00,18.06,18.08,18.03,18.06,51000.0,18.06,18.08,18.03,18.06,51000.0
2016-04-05 09:45:00,18.06,18.12,18.05,18.07,81630.0,18.06,18.12,18.05,18.07,81630.0
2016-04-05 09:50:00,18.09,18.13,18.06,18.12,65475.0,18.09,18.13,18.06,18.12,65475.0
2016-04-05 09:55:00,18.1,18.12,18.06,18.06,37875.0,18.1,18.12,18.06,18.06,37875.0
2016-04-05 10:00:00,18.07,18.1,18.05,18.06,115860.0,18.07,18.1,18.05,18.06,115860.0
2016-04-05 10:05:00,18.07,18.1,18.04,18.08,91995.0,18.07,18.1,18.04,18.08,91995.0
2016-04-05 10:10:00,18.08,18.12,18.08,18.08,20730.0,18.08,18.12,18.08,18.08,20730.0
2016-04-05 10:15:00,18.07,18.08,18.05,18.08,10500.0,18.07,18.08,18.05,18.08,10500.0
2016-04-05 10:20:00,18.06,18.09,18.06,18.08,28080.0,18.06,18.09,18.06,18.08,28080.0
2016-04-05 10:25:00,18.08,18.08,18.06,18.08,22500.0,18.08,18.08,18.06,18.08,22500.0
2016-04-05 10:30:00,18.07,18.08,18.05,18.06,49350.0,18.07,18.08,18.05,18.06,49350.0
2016-04-05 10:35:00,18.06,18.07,18.04,18.06,101145.0,18.06,18.07,18.04,18.06,101145.0
2016-04-05 10:40:00,18.05,18.05,18.03,18.03,87060.0,18.05,18.05,18.03,18.03,87060.0
2016-04-05 10:45:00,18.03,18.06,18.03,18.04,25500.0,18.03,18.06,18.03,18.04,25500.0
2016-04-05 10:50:00,18.04,18.06,18.04,18.04,36720.0,18.04,18.06,18.04,18.04,36720.0
2016-04-05 10:55:00,18.06,18.08,18.04,18.04,26625.0,18.06,18.08,18.04,18.04,26625.0
2016-04-05 11:00:00,18.06,18.07,18.06,18.06,24000.0,18.06,18.07,18.06,18.06,24000.0
2016-04-05 11:05:00,18.08,18.09,18.07,18.08,21540.0,18.08,18.09,18.07,18.08,21540.0
2016-04-05 11:10:00,18.09,18.11,18.08,18.11,34020.0,18.09,18.11,18.08,18.11,34020.0
2016-04-05 11:15:00,18.11,18.12,18.08,18.1,54000.0,18.11,18.12,18.08,18.1,54000.0
2016-04-05 11:20:00,18.1,18.12,18.09,18.12,34650.0,18.1,18.12,18.09,18.12,34650.0
2016-04-05 11:25:00,18.11,18.12,18.08,18.11,37920.0,18.11,18.12,18.08,18.11,37920.0
2016-04-05 11:30:00,18.13,18.13,18.09,18.1,22425.0,18.13,18.13,18.09,18.1,22425.0
2016-04-05 11:35:00,18.09,18.1,18.07,18.09,31935.0,18.09,18.1,18.07,18.09,31935.0
2016-04-05 11:40:00,18.1,18.11,18.07,18.07,39000.0,18.1,18.11,18.07,18.07,39000.0
2016-04-05 11:45:00,18.07,18.08,18.05,18.05,44040.0,18.07,18.08,18.05,18.05,44040.0
2016-04-05 11:50:00,18.05,18.06,18.04,18.05,109800.0,18.05,18.06,18.04,18.05,109800.0
2016-04-05 11:55:00,18.05,18.06,18.04,18.06,29145.0,18.05,18.06,18.04,18.06,29145.0
2016-04-05 12:00:00,18.06,18.08,18.05,18.06,62415.0,18.06,18.08,18.05,18.06,62415.0
2016-04-05 12:05:00,18.06,18.08,18.05,18.06,19500.0,18.06,18.08,18.05,18.06,19500.0
2016-04-05 12:10:00,18.06,18.07,18.06,18.07,4500.0,18.06,18.07,18.06,18.07,4500.0
2016-04-05 12:15:00,18.06,18.07,18.04,18.05,46275.0,18.06,18.07,18.04,18.05,46275.0
2016-04-05 12:20:00,18.07,18.07,18.06,18.06,17775.0,18.07,18.07,18.06,18.06,17775.0
2016-04-05 12:25:00,18.07,18.07,18.07,18.07,3000.0,18.07,18.07,18.07,18.07,3000.0
2016-04-05 12:30:00,18.06,18.06,18.04,18.04,23385.0,18.06,18.06,18.04,18.04,23385.0
2016-04-05 12:35:00,18.04,18.06,18.04,18.05,24000.0,18.04,18.06,18.04,18.05,24000.0
2016-04-05 12:40:00,18.05,18.05,18.04,18.05,9345.0,18.05,18.05,18.04,18.05,9345.0
2016-04-05 12:45:00,18.06,18.06,18.03,18.04,113070.0,18.06,18.06,18.03,18.04,113070.0
2016-04-05 12:50:00,18.04,18.05,18.03,18.03,120090.0,18.04,18.05,18.03,18.03,120090.0
2016-04-05 12:55:00,18.03,18.03,18.02,18.03,22500.0,18.03,18.03,18.02,18.03,22500.0
2016-04-05 13:00:00,18.03,18.03,18.0,18.02,125625.0,18.03,18.03,18.0,18.02,125625.0
2016-04-05 13:05:00,18.01,18.02,18.01,18.01,27105.0,18.01,18.02,18.01,18.01,27105.0
2016-04-05 13:10:00,18.01,18.04,18.01,18.04,100020.0,18.01,18.04,18.01,18.04,100020.0
2016-04-05 13:15:00,18.04,18.04,18.01,18.03,37770.0,18.04,18.04,18.01,18.03,37770.0
2016-04-05 13:20:00,18.03,18.05,18.02,18.05,57315.0,18.03,18.05,18.02,18.05,57315.0
2016-04-05 13:25:00,18.05,18.07,18.05,18.07,35805.0,18.05,18.07,18.05,18.07,35805.0
2016-04-05 13:30:00,18.06,18.08,18.06,18.07,74760.0,18.06,18.08,18.06,18.07,74760.0
2016-04-05 13:35:00,18.07,18.07,18.05,18.05,185430.0,18.07,18.07,18.05,18.05,185430.0
2016-04-05 13:40:00,18.06,18.07,18.06,18.07,15000.0,18.06,18.07,18.06,18.07,15000.0
2016-04-05 13:45:00,18.07,18.08,18.07,18.08,9000.0,18.07,18.08,18.07,18.08,9000.0
2016-04-05 13:50:00,18.08,18.1,18.08,18.08,183180.0,18.08,18.1,18.08,18.08,183180.0
2016-04-05 13:55:00,18.08,18.09,18.08,18.08,16500.0,18.08,18.09,18.08,18.08,16500.0
2016-04-05 14:00:00,18.09,18.1,18.08,18.1,34800.0,18.09,18.1,18.08,18.1,34800.0
2016-04-05 14:05:00,18.09,18.1,18.08,18.1,18000.0,18.09,18.1,18.08,18.1,18000.0
2016-04-05 14:10:00,18.09,18.09,18.07,18.07,243930.0,18.09,18.09,18.07,18.07,243930.0
2016-04-05 14:15:00,18.07,18.07,18.06,18.07,73395.0,18.07,18.07,18.06,18.07,73395.0
2016-04-05 14:20:00,18.07,18.08,18.05,18.06,197100.0,18.07,18.08,18.05,18.06,197100.0
2016-04-05 14:25:00,18.07,18.07,18.06,18.07,42840.0,18.07,18.07,18.06,18.07,42840.0
2016-04-05 14:30:00,18.07,18.07,18.06,18.07,78690.0,18.07,18.07,18.06,18.07,78690.0
2016-04-05 14:35:00,18.06,18.07,18.06,18.07,60000.0,18.06,18.07,18.06,18.07,60000.0
2016-04-05 14:40:00,18.07,18.07,18.06,18.07,72000.0,18.07,18.07,18.06,18.07,72000.0
2016-04-05 14:45:00,18.07,18.07,18.06,18.06,48510.0,18.07,18.07,18.06,18.06,48510.0
2016-04-05 14:50:00,18.07,18.07,18.06,18.07,142905.0,18.07,18.07,18.06,18.07,142905.0
2016-04-05 14:55:00,18.07,18.07,18.06,18.07,75105.0,18.07,18.07,18.06,18.07,75105.0
2016-04-05 15:00:00,18.07,18.08,18.06,18.08,93000.0,18.07,18.08,18.06,18.08,93000.0
2016-04-05 15:05:00,18.08,18.08,18.06,18.07,53385.0,18.08,18.08,18.06,18.07,53385.0
2016-04-05 15:10:00,18.07,18.09,18.06,18.09,46230.0,18.07,18.09,18.06,18.09,46230.0
2016-04-05 15:15:00,18.09,18.1,18.09,18.1,15000.0,18.09,18.1,18.09,18.1,15000.0
2016-04-05 15:20:00,18.1,18.1,18.09,18.09,48090.0,18.1,18.1,18.09,18.09,48090.0
2016-04-05 15:25:00,18.09,18.1,18.09,18.1,31500.0,18.09,18.1,18.09,18.1,31500.0
2016-04-05 15:30:00,18.1,18.1,18.08,18.09,43200.0,18.1,18.1,18.08,18.09,43200.0
2016-04-05 15:35:00,18.11,18.11,18.09,18.09,66555.0,18.11,18.11,18.09,18.09,66555.0
2016-04-05 15:40:00,18.09,18.1,18.07,18.08,49755.0,18.09,18.1,18.07,18.08,49755.0
2016-04-05 15:45:00,18.07,18.09,18.06,18.08,100860.0,18.07,18.09,18.06,18.08,100860.0
2016-04-05 15:50:00,18.07,18.08,18.04,18.05,137355.0,18.07,18.08,18.04,18.05,137355.0
2016-04-05 15:55:00,18.05,18.06,18.02,18.03,513750.0,18.05,18.06,18.02,18.03,513750.0
2016-04-06 09:30:00,18.08,18.08,18.0,18.03,97980.0,18.08,18.08,18.0,18.03,97980.0
2016-04-06 09:35:00,18.02,18.04,17.95,17.96,117435.0,18.02,18.04,17.95,17.96,117435.0
2016-04-06 09:40:00,17.95,18.01,17.95,17.98,36000.0,17.95,18.01,17.95,17.98,36000.0
2016-04-06 09:45:00,17.97,17.99,17.92,17.93,37845.0,17.97,17.99,17.92,17.93,37845.0
2016-04-06 09:50:00,17.95,18.01,17.95,17.99,84735.0,17.95,18.01,17.95,17.99,84735.0
2016-04-06 09:55:00,17.97,18.0,17.97,17.99,25500.0,17.97,18.0,17.97,17.99,25500.0
2016-04-06 10:00:00,17.98,18.02,17.98,17.98,31500.0,17.98,18.02,17.98,17.98,31500.0
2016-04-06 10:05:00,17.98,18.02,17.97,18.02,85875.0,17.98,18.02,17.97,18.02,85875.0
2016-04-06 10:10:00,18.0,18.01,17.97,17.97,48525.0,18.0,18.01,17.97,17.97,48525.0
2016-04-06 10:15:00,17.95,17.98,17.95,17.95,18750.0,17.95,17.98,17.95,17.95,18750.0
2016-04-06 10:20:00,17.94,17.98,17.94,17.97,38970.0,17.94,17.98,17.94,17.97,38970.0
2016-04-06 10:25:00,17.95,17.96,17.94,17.95,39000.0,17.95,17.96,17.94,17.95,39000.0
2016-04-06 10:30:00,17.96,17.98,17.95,17.97,48825.0,17.96,17.98,17.95,17.97,48825.0
2016-04-06 10:35:00,17.98,17.99,17.96,17.98,67965.0,17.98,17.99,17.96,17.98,67965.0
2016-04-06 10:40:00,17.98,18.0,17.98,17.99,61500.0,17.98,18.0,17.98,17.99,61500.0
2016-04-06 10:45:00,17.99,18.0,17.99,17.99,42000.0,17.99,18.0,17.99,17.99,42000.0
2016-04-06 10:50:00,17.99,17.99,17.98,17.98,16500.0,17.99,17.99,17.98,17.98,16500.0
2016-04-06 10:55:00,17.98,17.98,17.97,17.98,96870.0,17.98,17.98,17.97,17.98,96870.0
2016-04-06 11:00:00,17.98,17.99,17.97,17.97,72750.0,17.98,17.99,17.97,17.97,72750.0
2016-04-06 11:05:00,17.99,17.99,17.95,17.95,45120.0,17.99,17.99,17.95,17.95,45120.0
2016-04-06 11:10:00,17.95,17.96,17.94,17.94,97875.0,17.95,17.96,17.94,17.94,97875.0
2016-04-06 11:15:00,17.95,17.95,17.93,17.94,38640.0,17.95,17.95,17.93,17.94,38640.0
2016-04-06 11:20:00,17.94,17.95,17.94,17.95,27000.0,17.94,17.95,17.94,17.95,27000.0
2016-04-06 11:25:00,17.95,17.95,17.93,17.93,29085.0,17.95,17.95,17.93,17.93,29085.0
2016-04-06 11:30:00,17.93,17.94,17.93,17.93,40500.0,17.93,17.94,17.93,17.93,40500.0
2016-04-06 11:35:00,17.92,17.93,17.9,17.9,53250.0,17.92,17.93,17.9,17.9,53250.0
2016-04-06 11:40:00,17.91,17.93,17.9,17.93,71925.0,17.91,17.93,17.9,17.93,71925.0
2016-04-06 11:45:00,17.93,17.93,17.92,17.93,31500.0,17.93,17.93,17.92,17.93,31500.0
2016-04-06 11:50:00,17.93,17.93,17.91,17.92,78375.0,17.93,17.93,17.91,17.92,78375.0
2016-04-06 11:55:00,17.92,17.92,17.89,17.9,56535.0,17.92,17.92,17.89,17.9,56535.0
2016-04-06 12:00:00,17.91,17.93,17.91,17.93,55905.0,17.91,17.93,17.91,17.93,55905.0
2016-04-06 12:05:00,17.93,17.93,17.92,17.92,19875.0,17.93,17.93,17.92,17.92,19875.0
2016-04-06 12:10:00,17.92,17.93,17.92,17.93,41535.0,17.92,17.93,17.92,17.93,41535.0
2016-04-06 12:15:00,17.93,17.94,17.93,17.94,66915.0,17.93,17.94,17.93,17.94,66915.0
2016-04-06 12:20:00,17.94,17.94,17.93,17.94,19500.0,17.94,17.94,17.93,17.94,19500.0
2016-04-06 12:25:00,17.93,17.94,17.93,17.93,44370.0,17.93,17.94,17.93,17.93,44370.0
2016-04-06 12:30:00,17.93,17.94,17.91,17.93,218985.0,17.93,17.94,17.91,17.93,218985.0
2016-04-06 12:35:00,17.93,17.93,17.92,17.92,148545.0,17.93,17.93,17.92,17.92,148545.0
2016-04-06 12:40:00,17.92,17.96,17.92,17.96,36375.0,17.92,17.96,17.92,17.96,36375.0
2016-04-06 12:45:00,17.95,17.97,17.95,17.97,22500.0,17.95,17.97,17.95,17.97,22500.0
2016-04-06 12:50:00,17.99,17.99,17.97,17.97,13680.0,17.99,17.99,17.97,17.97,13680.0
2016-04-06 12:55:00,17.97,17.98,17.97,17.97,32520.0,17.97,17.98,17.97,17.97,32520.0
2016-04-06 13:00:00,17.97,17.98,17.97,17.98,12000.0,17.97,17.98,17.97,17.98,12000.0
2016-04-06 13:05:00,17.97,17.99,17.97,17.99,22500.0,17.97,17.99,17.97,17.99,22500.0
2016-04-06 13:10:00,18.0,18.01,18.0,18.0,42915.0,18.0,18.01,18.0,18.0,42915.0
2016-04-06 13:15:00,18.0,18.0,17.99,17.99,30000.0,18.0,18.0,17.99,17.99,30000.0
2016-04-06 13:20:00,18.0,18.01,18.0,18.01,39270.0,18.0,18.01,18.0,18.01,39270.0
2016-04-06 13:25:00,18.01,18.02,18.01,18.01,13500.0,18.01,18.02,18.01,18.01,13500.0
2016-04-06 13:30:00,18.0,18.02,18.0,18.01,62895.0,18.0,18.02,18.0,18.01,62895.0
2016-04-06 13:35:00,18.01,18.02,18.01,18.02,15645.0,18.01,18.02,18.01,18.02,15645.0
2016-04-06 13:40:00,18.01,18.03,18.01,18.02,37950.0,18.01,18.03,18.01,18.02,37950.0
2016-04-06 13:45:00,18.04,18.04,18.03,18.04,16500.0,18.04,18.04,18.03,18.04,16500.0
2016-04-06 13:50:00,18.07,18.07,18.05,18.05,31350.0,18.07,18.07,18.05,18.05,31350.0
2016-04-06 13:55:00,18.05,18.05,18.04,18.04,10800.0,18.05,18.05,18.04,18.04,10800.0
2016-04-06 14:00:00,18.04,18.05,18.01,18.02,62250.0,18.04,18.05,18.01,18.02,62250.0
2016-04-06 14:05:00,18.02,18.02,18.01,18.02,43590.0,18.02,18.02,18.01,18.02,43590.0
2016-04-06 14:10:00,18.01,18.02,18.0,18.02,75000.0,18.01,18.02,18.0,18.02,75000.0
2016-04-06 14:15:00,18.0,18.02,18.0,18.02,27000.0,18.0,18.02,18.0,18.02,27000.0
2016-04-06 14:20:00,18.01,18.01,18.0,18.01,25500.0,18.01,18.01,18.0,18.01,25500.0
2016-04-06 14:25:00,18.0,18.02,18.0,18.02,37260.0,18.0,18.02,18.0,18.02,37260.0
2016-04-06 14:30:00,18.02,18.03,18.02,18.02,28500.0,18.02,18.03,18.02,18.02,28500.0
2016-04-06 14:35:00,18.02,18.02,18.0,18.01,31650.0,18.02,18.02,18.0,18.01,31650.0
2016-04-06 14:40:00,18.01,18.03,18.01,18.03,43305.0,18.01,18.03,18.01,18.03,43305.0
2016-04-06 14:45:00,18.02,18.05,18.02,18.04,45375.0,18.02,18.05,18.02,18.04,45375.0
2016-04-06 14:50:00,18.05,18.06,18.05,18.05,68685.0,18.05,18.06,18.05,18.05,68685.0
2016-04-06 14:55:00,18.05,18.08,18.05,18.08,77325.0,18.05,18.08,18.05,18.08,77325.0
2016-04-06 15:00:00,18.08,18.12,18.08,18.12,58215.0,18.08,18.12,18.08,18.12,58215.0
2016-04-06 15:05:00,18.12,18.13,18.11,18.12,34500.0,18.12,18.13,18.11,18.12,34500.0
2016-04-06 15:10:00,18.12,18.13,18.1,18.11,78330.0,18.12,18.13,18.1,18.11,78330.0
2016-04-06 15:15:00,18.12,18.16,18.11,18.15,61500.0,18.12,18.16,18.11,18.15,61500.0
2016-04-06 15:20:00,18.15,18.15,18.13,18.14,30750.0,18.15,18.15,18.13,18.14,30750.0
2016-04-06 15:25:00,18.14,18.14,18.13,18.14,57780.0,18.14,18.14,18.13,18.14,57780.0
2016-04-06 15:30:00,18.14,18.14,18.13,18.14,43005.0,18.14,18.14,18.13,18.14,43005.0
2016-04-06 15:35:00,18.14,18.14,18.11,18.11,58500.0,18.14,18.14,18.11,18.11,58500.0
2016-04-06 15:40:00,18.11,18.12,18.1,18.11,90180.0,18.11,18.12,18.1,18.11,90180.0
2016-04-06 15:45:00,18.11,18.13,18.1,18.13,75000.0,18.11,18.13,18.1,18.13,75000.0
2016-04-06 15:50:00,18.13,18.13,18.11,18.13,117570.0,18.13,18.13,18.11,18.13,117570.0
2016-04-06 15:55:00,18.13,18.13,18.1,18.11,409920.0,18.13,18.13,18.1,18.11,409920.0
2016-04-07 09:30:00,18.01,18.23,17.91,17.92,132360.0,18.01,18.23,17.91,17.92,132360.0
2016-04-07 09:35:00,17.93,18.01,17.92,17.93,48000.0,17.93,18.01,17.92,17.93,48000.0
2016-04-07 09:40:00,17.93,17.96,17.92,17.94,76635.0,17.93,17.96,17.92,17.94,76635.0
2016-04-07 09:45:00,17.95,17.95,17.92,17.95,52605.0,17.95,17.95,17.92,17.95,52605.0
2016-04-07 09:50:00,17.93,17.93,17.92,17.92,25500.0,17.93,17.93,17.92,17.92,25500.0
2016-04-07 09:55:00,17.93,17.97,17.93,17.95,19500.0,17.93,17.97,17.93,17.95,19500.0
2016-04-07 10:00:00,17.95,17.98,17.94,17.95,74385.0,17.95,17.98,17.94,17.95,74385.0
2016-04-07 10:05:00,17.96,17.97,17.96,17.96,62010.0,17.96,17.97,17.96,17.96,62010.0
2016-04-07 10:10:00,17.96,17.97,17.94,17.95,45000.0,17.96,17.97,17.94,17.95,45000.0
2016-04-07 10:15:00,17.94,17.94,17.88,17.88,75555.0,17.94,17.94,17.88,17.88,75555.0
2016-04-07 10:20:00,17.88,17.9,17.87,17.88,52995.0,17.88,17.9,17.87,17.88,52995.0
2016-04-07 10:25:00,17.87,17.9,17.86,17.89,114555.0,17.87,17.9,17.86,17.89,114555.0
2016-04-07 10:30:00,17.88,17.91,17.88,17.9,43500.0,17.88,17.91,17.88,17.9,43500.0
2016-04-07 10:35:00,17.9,17.94,17.9,17.91,135525.0,17.9,17.94,17.9,17.91,135525.0
2016-04-07 10:40:00,17.91,17.91,17.87,17.91,52770.0,17.91,17.91,17.87,17.91,52770.0
2016-04-07 10:45:00,17.9,17.93,17.89,17.92,56940.0,17.9,17.93,17.89,17.92,56940.0
2016-04-07 10:50:00,17.92,17.94,17.92,17.94,40920.0,17.92,17.94,17.92,17.94,40920.0
2016-04-07 10:55:00,17.93,17.94,17.91,17.92,40980.0,17.93,17.94,17.91,17.92,40980.0
2016-04-07 11:00:00,17.94,17.94,17.88,17.92,34290.0,17.94,17.94,17.88,17.92,34290.0
2016-04-07 11:05:00,17.9,17.91,17.87,17.87,102060.0,17.9,17.91,17.87,17.87,102060.0
2016-04-07 11:10:00,17.89,17.9,17.85,17.85,30600.0,17.89,17.9,17.85,17.85,30600.0
2016-04-07 11:15:00,17.87,17.88,17.85,17.88,35595.0,17.87,17.88,17.85,17.88,35595.0
2016-04-07 11:20:00,17.88,17.93,17.87,17.92,28500.0,17.88,17.93,17.87,17.92,28500.0
2016-04-07 11:25:00,17.93,17.95,17.93,17.94,21000.0,17.93,17.95,17.93,17.94,21000.0
2016-04-07 11:30:00,17.95,17.96,17.93,17.93,47625.0,17.95,17.96,17.93,17.93,47625.0
2016-04-07 11:35:00,17.95,17.96,17.95,17.96,6000.0,17.95,17.96,17.95,17.96,6000.0
2016-04-07 11:40:00,17.96,17.96,17.95,17.95,15000.0,17.96,17.96,17.95,17.95,15000.0
2016-04-07 11:45:00,17.94,17.94,17.92,17.93,29100.0,17.94,17.94,17.92,17.93,29100.0
2016-04-07 11:50:00,17.94,17.94,17.93,17.93,13680.0,17.94,17.94,17.93,17.93,13680.0
2016-04-07 11:55:00,17.92,17.93,17.89,17.89,16500.0,17.92,17.93,17.89,17.89,16500.0
2016-04-07 12:00:00,17.89,17.95,17.89,17.95,31500.0,17.89,17.95,17.89,17.95,31500.0
2016-04-07 12:05:00,17.93,17.93,17.91,17.92,37500.0,17.93,17.93,17.91,17.92,37500.0
2016-04-07 12:10:00,17.9,17.91,17.9,17.91,9000.0,17.9,17.91,17.9,17.91,9000.0
2016-04-07 12:15:00,17.91,17.93,17.9,17.93,24600.0,17.91,17.93,17.9,17.93,24600.0
2016-04-07 12:20:00,17.92,17.92,17.91,17.91,9000.0,17.92,17.92,17.91,17.91,9000.0
2016-04-07 12:25:00,17.91,17.93,17.9,17.91,19320.0,17.91,17.93,17.9,17.91,19320.0
2016-04-07 12:30:00,17.9,17.91,17.9,17.9,10500.0,17.9,17.91,17.9,17.9,10500.0
2016-04-07 12:35:00,17.91,17.93,17.91,17.93,18000.0,17.91,17.93,17.91,17.93,18000.0
2016-04-07 12:40:00,17.92,17.95,17.91,17.91,46620.0,17.92,17.95,17.91,17.91,46620.0
2016-04-07 12:45:00,17.92,17.94,17.9,17.91,30000.0,17.92,17.94,17.9,17.91,30000.0
2016-04-07 12:50:00,17.91,17.93,17.91,17.92,28500.0,17.91,17.93,17.91,17.92,28500.0
2016-04-07 12:55:00,17.93,17.95,17.91,17.93,37440.0,17.93,17.95,17.91,17.93,37440.0
2016-04-07 13:00:00,17.92,17.93,17.91,17.92,15000.0,17.92,17.93,17.91,17.92,15000.0
2016-04-07 13:05:00,17.92,17.96,17.92,17.95,119910.0,17.92,17.96,17.92,17.95,119910.0
2016-04-07 13:10:00,17.94,17.96,17.94,17.96,89160.0,17.94,17.96,17.94,17.96,89160.0
2016-04-07 13:15:00,17.96,17.96,17.94,17.96,57015.0,17.96,17.96,17.94,17.96,57015.0
2016-04-07 13:20:00,17.96,17.96,17.94,17.94,15000.0,17.96,17.96,17.94,17.94,15000.0
2016-04-07 13:25:00,17.94,17.94,17.93,17.94,16500.0,17.94,17.94,17.93,17.94,16500.0
2016-04-07 13:30:00,17.94,17.96,17.93,17.94,16500.0,17.94,17.96,17.93,17.94,16500.0
2016-04-07 13:35:00,17.92,17.94,17.92,17.94,18480.0,17.92,17.94,17.92,17.94,18480.0
2016-04-07 13:40:00,17.95,17.96,17.94,17.95,20445.0,17.95,17.96,17.94,17.95,20445.0
2016-04-07 13:45:00,17.95,17.96,17.91,17.91,50070.0,17.95,17.96,17.91,17.91,50070.0
2016-04-07 13:50:00,17.9,17.91,17.89,17.9,66000.0,17.9,17.91,17.89,17.9,66000.0
2016-04-07 13:55:00,17.9,17.9,17.88,17.88,69495.0,17.9,17.9,17.88,17.88,69495.0
2016-04-07 14:00:00,17.88,17.88,17.86,17.88,37470.0,17.88,17.88,17.86,17.88,37470.0
2016-04-07 14:05:00,17.87,17.88,17.87,17.88,45315.0,17.87,17.88,17.87,17.88,45315.0
2016-04-07 14:10:00,17.88,17.89,17.88,17.88,32880.0,17.88,17.89,17.88,17.88,32880.0
2016-04-07 14:15:00,17.87,17.88,17.86,17.86,52395.0,17.87,17.88,17.86,17.86,52395.0
2016-04-07 14:20:00,17.87,17.88,17.87,17.87,9000.0,17.87,17.88,17.87,17.87,9000.0
2016-04-07 14:25:00,17.87,17.87,17.85,17.87,72345.0,17.87,17.87,17.85,17.87,72345.0
2016-04-07 14:30:00,17.87,17.89,17.87,17.88,39405.0,17.87,17.89,17.87,17.88,39405.0
2016-04-07 14:35:00,17.89,17.91,17.89,17.91,12000.0,17.89,17.91,17.89,17.91,12000.0
2016-04-07 14:40:00,17.91,17.91,17.87,17.89,69000.0,17.91,17.91,17.87,17.89,69000.0
2016-04-07 14:45:00,17.89,17.89,17.85,17.86,224385.0,17.89,17.89,17.85,17.86,224385.0
2016-04-07 14:50:00,17.86,17.86,17.85,17.86,42450.0,17.86,17.86,17.85,17.86,42450.0
2016-04-07 14:55:00,17.87,17.87,17.84,17.85,47190.0,17.87,17.87,17.84,17.85,47190.0
2016-04-07 15:00:00,17.85,17.87,17.85,17.85,173880.0,17.85,17.87,17.85,17.85,173880.0
2016-04-07 15:05:00,17.87,17.91,17.87,17.91,188055.0,17.87,17.91,17.87,17.91,188055.0
2016-04-07 15:10:00,17.91,17.96,17.91,17.94,106890.0,17.91,17.96,17.91,17.94,106890.0
2016-04-07 15:15:00,17.94,17.96,17.93,17.93,63000.0,17.94,17.96,17.93,17.93,63000.0
2016-04-07 15:20:00,17.93,17.96,17.93,17.96,26940.0,17.93,17.96,17.93,17.96,26940.0
2016-04-07 15:25:00,17.96,17.96,17.93,17.94,67455.0,17.96,17.96,17.93,17.94,67455.0
2016-04-07 15:30:00,17.95,17.96,17.93,17.95,65415.0,17.95,17.96,17.93,17.95,65415.0
2016-04-07 15:35:00,17.95,17.95,17.92,17.94,130200.0,17.95,17.95,17.92,17.94,130200.0
2016-04-07 15:40:00,17.94,17.95,17.94,17.94,72930.0,17.94,17.95,17.94,17.94,72930.0
2016-04-07 15:45:00,17.95,17.96,17.94,17.96,47190.0,17.95,17.96,17.94,17.96,47190.0
2016-04-07 15:50:00,17.95,17.96,17.92,17.94,113505.0,17.95,17.96,17.92,17.94,113505.0
2016-04-07 15:55:00,17.94,17.96,17.92,17.96,204045.0,17.94,17.96,17.92,17.96,204045.0
2016-04-08 09:30:00,18.04,18.04,17.94,17.99,109170.0,18.04,18.04,17.94,17.99,109170.0
2016-04-08 09:35:00,17.96,17.97,17.91,17.91,19755.0,17.96,17.97,17.91,17.91,19755.0
2016-04-08 09:40:00,17.88,17.94,17.88,17.94,36000.0,17.88,17.94,17.88,17.94,36000.0
2016-04-08 09:45:00,17.93,17.93,17.86,17.88,49500.0,17.93,17.93,17.86,17.88,49500.0
2016-04-08 09:50:00,17.9,17.93,17.87,17.9,39315.0,17.9,17.93,17.87,17.9,39315.0
2016-04-08 09:55:00,17.94,18.02,17.93,17.99,53085.0,17.94,18.02,17.93,17.99,53085.0
2016-04-08 10:00:00,18.0,18.0,17.95,17.99,69645.0,18.0,18.0,17.95,17.99,69645.0
2016-04-08 10:05:00,17.99,17.99,17.94,17.94,74370.0,17.99,17.99,17.94,17.94,74370.0
2016-04-08 10:10:00,17.94,17.99,17.94,17.99,47730.0,17.94,17.99,17.94,17.99,47730.0
2016-04-08 10:15:00,17.99,18.0,17.97,17.98,29970.0,17.99,18.0,17.97,17.98,29970.0
2016-04-08 10:20:00,17.98,18.0,17.97,17.98,36375.0,17.98,18.0,17.97,17.98,36375.0
2016-04-08 10:25:00,17.98,18.0,17.97,17.97,56175.0,17.98,18.0,17.97,17.97,56175.0
2016-04-08 10:30:00,17.97,17.98,17.93,17.94,34500.0,17.97,17.98,17.93,17.94,34500.0
2016-04-08 10:35:00,17.94,17.95,17.93,17.93,19500.0,17.94,17.95,17.93,17.93,19500.0
2016-04-08 10:40:00,17.94,17.98,17.94,17.98,34500.0,17.94,17.98,17.94,17.98,34500.0
2016-04-08 10:45:00,17.99,18.02,17.99,18.01,79005.0,17.99,18.02,17.99,18.01,79005.0
2016-04-08 10:50:00,18.02,18.03,18.01,18.01,60030.0,18.02,18.03,18.01,18.01,60030.0
2016-04-08 10:55:00,18.0,18.0,17.96,17.96,66225.0,18.0,18.0,17.96,17.96,66225.0
2016-04-08 11:00:00,17.97,18.01,17.95,18.01,45000.0,17.97,18.01,17.95,18.01,45000.0
2016-04-08 11:05:00,18.03,18.05,18.03,18.04,68760.0,18.03,18.05,18.03,18.04,68760.0
2016-04-08 11:10:00,18.06,18.07,18.04,18.05,31620.0,18.06,18.07,18.04,18.05,31620.0
2016-04-08 11:15:00,18.05,18.05,18.01,18.03,51540.0,18.05,18.05,18.01,18.03,51540.0
2016-04-08 11:20:00,18.03,18.05,18.01,18.01,39900.0,18.03,18.05,18.01,18.01,39900.0
2016-04-08 11:25:00,18.03,18.05,18.01,18.04,112770.0,18.03,18.05,18.01,18.04,112770.0
2016-04-08 11:30:00,18.03,18.04,18.01,18.01,33000.0,18.03,18.04,18.01,18.01,33000.0
2016-04-08 11:35:00,18.0,18.01,17.98,18.01,42240.0,18.0,18.01,17.98,18.01,42240.0
2016-04-08 11:40:00,18.0,18.01,17.98,18.0,16500.0,18.0,18.01,17.98,18.0,16500.0
2016-04-08 11:45:00,17.99,18.0,17.97,17.97,12060.0,17.99,18.0,17.97,17.97,12060.0
2016-04-08 11:50:00,17.97,18.0,17.97,18.0,32820.0,17.97,18.0,17.97,18.0,32820.0
2016-04-08 11:55:00,18.0,18.03,17.98,18.03,25560.0,18.0,18.03,17.98,18.03,25560.0
2016-04-08 12:00:00,18.03,18.04,18.01,18.01,33000.0,18.03,18.04,18.01,18.01,33000.0
2016-04-08 12:05:00,18.01,18.04,18.0,18.03,58725.0,18.01,18.04,18.0,18.03,58725.0
2016-04-08 12:10:00,18.03,18.04,18.0,18.01,101565.0,18.03,18.04,18.0,18.01,101565.0
2016-04-08 12:15:00,18.0,18.0,17.97,17.99,71850.0,18.0,18.0,17.97,17.99,71850.0
2016-04-08 12:20:00,17.98,17.99,17.97,17.97,54795.0,17.98,17.99,17.97,17.97,54795.0
2016-04-08 12:25:00,17.97,17.97,17.94,17.94,25500.0,17.97,17.97,17.94,17.94,25500.0
2016-04-08 12:30:00,17.94,17.96,17.93,17.96,80445.0,17.94,17.96,17.93,17.96,80445.0
2016-04-08 12:35:00,17.96,17.99,17.96,17.97,41250.0,17.96,17.99,17.96,17.97,41250.0
2016-04-08 12:40:00,17.97,17.98,17.97,17.97,51780.0,17.97,17.98,17.97,17.97,51780.0
2016-04-08 12:45:00,17.98,17.99,17.97,17.99,22500.0,17.98,17.99,17.97,17.99,22500.0
2016-04-08 12:50:00,17.99,18.0,17.99,18.0,37050.0,17.99,18.0,17.99,18.0,37050.0
2016-04-08 12:55:00,18.0,18.01,17.98,18.01,11115.0,18.0,18.01,17.98,18.01,11115.0
2016-04-08 13:00:00,18.0,18.0,17.98,17.98,18000.0,18.0,18.0,17.98,17.98,18000.0
2016-04-08 13:05:00,17.99,17.99,17.97,17.98,19500.0,17.99,17.99,17.97,17.98,19500.0
2016-04-08 13:10:00,17.98,18.01,17.98,18.0,18150.0,17.98,18.01,17.98,18.0,18150.0
2016-04-08 13:15:00,18.0,18.0,17.99,17.99,22500.0,18.0,18.0,17.99,17.99,22500.0
2016-04-08 13:20:00,17.98,18.0,17.98,18.0,13500.0,17.98,18.0,17.98,18.0,13500.0
2016-04-08 13:25:00,17.99,18.01,17.98,18.01,43080.0,17.99,18.01,17.98,18.01,43080.0
2016-04-08 13:30:00,18.01,18.03,18.0,18.03,35745.0,18.01,18.03,18.0,18.03,35745.0
2016-04-08 13:35:00,18.03,18.03,18.02,18.02,25935.0,18.03,18.03,18.02,18.02,25935.0
2016-04-08 13:40:00,18.03,18.04,18.02,18.02,25950.0,18.03,18.04,18.02,18.02,25950.0
2016-04-08 13:45:00,18.02,18.04,18.02,18.03,97275.0,18.02,18.04,18.02,18.03,97275.0
2016-04-08 13:50:00,18.04,18.06,18.04,18.05,16980.0,18.04,18.06,18.04,18.05,16980.0
2016-04-08 13:55:00,18.06,18.06,18.04,18.05,64980.0,18.06,18.06,18.04,18.05,64980.0
2016-04-08 14:00:00,18.06,18.06,18.04,18.04,30000.0,18.06,18.06,18.04,18.04,30000.0
2016-04-08 14:05:00,18.03,18.06,18.03,18.06,61485.0,18.03,18.06,18.03,18.06,61485.0
2016-04-08 14:10:00,18.07,18.07,18.06,18.07,30000.0,18.07,18.07,18.06,18.07,30000.0
2016-04-08 14:15:00,18.07,18.07,18.05,18.05,33480.0,18.07,18.07,18.05,18.05,33480.0
2016-04-08 14:20:00,18.05,18.05,18.03,18.03,25500.0,18.05,18.05,18.03,18.03,25500.0
2016-04-08 14:25:00,18.04,18.05,18.03,18.04,15750.0,18.04,18.05,18.03,18.04,15750.0
2016-04-08 14:30:00,18.05,18.05,18.03,18.05,24090.0,18.05,18.05,18.03,18.05,24090.0
2016-04-08 14:35:00,18.05,18.07,18.03,18.05,58635.0,18.05,18.07,18.03,18.05,58635.0
2016-04-08 14:40:00,18.05,18.06,18.03,18.04,36540.0,18.05,18.06,18.03,18.04,36540.0
2016-04-08 14:45:00,18.04,18.04,18.03,18.03,21150.0,18.04,18.04,18.03,18.03,21150.0
2016-04-08 14:50:00,18.03,18.03,18.01,18.01,12000.0,18.03,18.03,18.01,18.01,12000.0
2016-04-08 14:55:00,18.01,18.02,18.0,18.01,117540.0,18.01,18.02,18.0,18.01,117540.0
2016-04-08 15:00:00,18.01,18.02,18.01,18.01,25500.0,18.01,18.02,18.01,18.01,25500.0
2016-04-08 15:05:00,18.01,18.01,17.99,17.99,47775.0,18.01,18.01,17.99,17.99,47775.0
2016-04-08 15:10:00,17.99,18.01,17.98,18.0,201000.0,17.99,18.01,17.98,18.0,201000.0
2016-04-08 15:15:00,18.0,18.01,17.99,18.0,64500.0,18.0,18.01,17.99,18.0,64500.0
2016-04-08 15:20:00,18.0,18.02,17.99,17.99,85500.0,18.0,18.02,17.99,17.99,85500.0
2016-04-08 15:25:00,18.0,18.02,17.98,18.01,42000.0,18.0,18.02,17.98,18.01,42000.0
2016-04-08 15:30:00,18.01,18.01,17.97,17.98,74145.0,18.01,18.01,17.97,17.98,74145.0
2016-04-08 15:35:00,17.98,18.01,17.98,17.99,72360.0,17.98,18.01,17.98,17.99,72360.0
2016-04-08 15:40:00,18.0,18.0,17.97,17.99,83100.0,18.0,18.0,17.97,17.99,83100.0
2016-04-08 15:45:00,17.98,18.01,17.98,18.0,123000.0,17.98,18.01,17.98,18.0,123000.0
2016-04-08 15:50:00,17.99,18.0,17.97,17.97,160905.0,17.99,18.0,17.97,17.97,160905.0
2016-04-08 15:55:00,17.97,17.99,17.96,17.99,970875.0,17.97,17.99,17.96,17.99,970875.0
2016-04-11 09:30:00,17.97,18.03,17.94,17.94,252795.0,17.97,18.03,17.94,17.94,252795.0
2016-04-11 09:35:00,17.97,18.03,17.97,17.98,84570.0,17.97,18.03,17.97,17.98,84570.0
2016-04-11 09:40:00,17.97,17.98,17.95,17.96,227535.0,17.97,17.98,17.95,17.96,227535.0
2016-04-11 09:45:00,17.97,18.02,17.93,17.99,189990.0,17.97,18.02,17.93,17.99,189990.0
2016-04-11 09:50:00,17.99,18.02,17.97,17.97,69000.0,17.99,18.02,17.97,17.97,69000.0
2016-04-11 09:55:00,17.97,17.98,17.97,17.97,19500.0,17.97,17.98,17.97,17.97,19500.0
2016-04-11 10:00:00,18.0,18.02,17.97,17.97,41250.0,18.0,18.02,17.97,17.97,41250.0
2016-04-11 10:05:00,17.98,18.0,17.96,17.97,197040.0,17.98,18.0,17.96,17.97,197040.0
2016-04-11 10:10:00,17.96,17.97,17.95,17.95,138195.0,17.96,17.97,17.95,17.95,138195.0
2016-04-11 10:15:00,17.96,18.0,17.96,17.99,71130.0,17.96,18.0,17.96,17.99,71130.0
2016-04-11 10:20:00,17.99,18.01,17.98,17.99,55860.0,17.99,18.01,17.98,17.99,55860.0
2016-04-11 10:25:00,17.98,17.98,17.96,17.97,8100.0,17.98,17.98,17.96,17.97,8100.0
2016-04-11 10:30:00,17.97,17.98,17.94,17.94,43755.0,17.97,17.98,17.94,17.94,43755.0
2016-04-11 10:35:00,17.94,17.98,17.94,17.96,29400.0,17.94,17.98,17.94,17.96,29400.0
2016-04-11 10:40:00,17.95,17.95,17.91,17.93,88695.0,17.95,17.95,17.91,17.93,88695.0
2016-04-11 10:45:00,17.92,17.92,17.9,17.91,76035.0,17.92,17.92,17.9,17.91,76035.0
2016-04-11 10:50:00,17.92,17.92,17.9,17.9,62700.0,17.92,17.92,17.9,17.9,62700.0
2016-04-11 10:55:00,17.91,17.93,17.89,17.89,80865.0,17.91,17.93,17.89,17.89,80865.0
2016-04-11 11:00:00,17.89,17.9,17.87,17.89,50520.0,17.89,17.9,17.87,17.89,50520.0
2016-04-11 11:05:00,17.89,17.9,17.86,17.86,46500.0,17.89,17.9,17.86,17.86,46500.0
2016-04-11 11:10:00,17.85,17.86,17.84,17.86,65235.0,17.85,17.86,17.84,17.86,65235.0
2016-04-11 11:15:00,17.86,17.87,17.85,17.86,25500.0,17.86,17.87,17.85,17.86,25500.0
2016-04-11 11:20:00,17.85,17.89,17.85,17.88,25185.0,17.85,17.89,17.85,17.88,25185.0
2016-04-11 11:25:00,17.88,17.91,17.86,17.91,48585.0,17.88,17.91,17.86,17.91,48585.0
2016-04-11 11:30:00,17.9,17.9,17.87,17.87,10500.0,17.9,17.9,17.87,17.87,10500.0
2016-04-11 11:35:00,17.86,17.88,17.84,17.87,56610.0,17.86,17.88,17.84,17.87,56610.0
2016-04-11 11:40:00,17.87,17.88,17.85,17.86,54750.0,17.87,17.88,17.85,17.86,54750.0
2016-04-11 11:45:00,17.86,17.87,17.84,17.85,50595.0,17.86,17.87,17.84,17.85,50595.0
2016-04-11 11:50:00,17.87,17.89,17.86,17.87,63495.0,17.87,17.89,17.86,17.87,63495.0
2016-04-11 11:55:00,17.87,17.9,17.87,17.9,20430.0,17.87,17.9,17.87,17.9,20430.0
2016-04-11 12:00:00,17.93,17.93,17.89,17.91,37500.0,17.93,17.93,17.89,17.91,37500.0
2016-04-11 12:05:00,17.91,17.92,17.88,17.91,162900.0,17.91,17.92,17.88,17.91,162900.0
2016-04-11 12:10:00,17.91,17.92,17.89,17.92,31920.0,17.91,17.92,17.89,17.92,31920.0
2016-04-11 12:15:00,17.93,17.95,17.92,17.95,80280.0,17.93,17.95,17.92,17.95,80280.0
2016-04-11 12:20:00,17.95,17.95,17.92,17.94,31500.0,17.95,17.95,17.92,17.94,31500.0
2016-04-11 12:25:00,17.96,17.96,17.94,17.95,22500.0,17.96,17.96,17.94,17.95,22500.0
2016-04-11 12:30:00,17.95,17.95,17.93,17.93,25500.0,17.95,17.95,17.93,17.93,25500.0
2016-04-11 12:35:00,17.95,17.95,17.92,17.95,51330.0,17.95,17.95,17.92,17.95,51330.0
2016-04-11 12:40:00,17.93,17.97,17.93,17.95,38640.0,17.93,17.97,17.93,17.95,38640.0
2016-04-11 12:45:00,17.95,17.95,17.93,17.94,37500.0,17.95,17.95,17.93,17.94,37500.0
2016-04-11 12:50:00,17.97,17.97,17.95,17.95,50595.0,17.97,17.97,17.95,17.95,50595.0
2016-04-11 12:55:00,17.96,17.97,17.95,17.96,16500.0,17.96,17.97,17.95,17.96,16500.0
2016-04-11 13:00:00,17.96,17.96,17.93,17.95,21525.0,17.96,17.96,17.93,17.95,21525.0
2016-04-11 13:05:00,17.95,17.95,17.94,17.95,57000.0,17.95,17.95,17.94,17.95,57000.0
2016-04-11 13:10:00,17.95,17.97,17.95,17.95,31500.0,17.95,17.97,17.95,17.95,31500.0
2016-04-11 13:15:00,17.94,17.94,17.93,17.94,36000.0,17.94,17.94,17.93,17.94,36000.0
2016-04-11 13:20:00,17.95,17.95,17.94,17.94,29055.0,17.95,17.95,17.94,17.94,29055.0
2016-04-11 13:25:00,17.94,17.94,17.91,17.93,40455.0,17.94,17.94,17.91,17.93,40455.0
2016-04-11 13:30:00,17.94,17.94,17.91,17.93,27000.0,17.94,17.94,17.91,17.93,27000.0
2016-04-11 13:35:00,17.94,17.94,17.91,17.91,26385.0,17.94,17.94,17.91,17.91,26385.0
2016-04-11 13:40:00,17.92,17.93,17.92,17.93,19500.0,17.92,17.93,17.92,17.93,19500.0
2016-04-11 13:45:00,17.93,17.93,17.88,17.88,164925.0,17.93,17.93,17.88,17.88,164925.0
2016-04-11 13:50:00,17.9,17.93,17.9,17.91,26460.0,17.9,17.93,17.9,17.91,26460.0
2016-04-11 13:55:00,17.9,17.92,17.9,17.92,148095.0,17.9,17.92,17.9,17.92,148095.0
2016-04-11 14:00:00,17.93,17.93,17.88,17.88,70800.0,17.93,17.93,17.88,17.88,70800.0
2016-04-11 14:05:00,17.87,17.88,17.84,17.84,42000.0,17.87,17.88,17.84,17.84,42000.0
2016-04-11 14:10:00,17.85,17.88,17.85,17.87,54405.0,17.85,17.88,17.85,17.87,54405.0
2016-04-11 14:15:00,17.88,17.89,17.86,17.88,56775.0,17.88,17.89,17.86,17.88,56775.0
2016-04-11 14:20:00,17.88,17.89,17.87,17.89,27960.0,17.88,17.89,17.87,17.89,27960.0
2016-04-11 14:25:00,17.88,17.9,17.84,17.85,39405.0,17.88,17.9,17.84,17.85,39405.0
2016-04-11 14:30:00,17.85,17.88,17.85,17.86,45150.0,17.85,17.88,17.85,17.86,45150.0
2016-04-11 14:35:00,17.87,17.92,17.86,17.92,52500.0,17.87,17.92,17.86,17.92,52500.0
2016-04-11 14:40:00,17.91,17.92,17.88,17.88,42000.0,17.91,17.92,17.88,17.88,42000.0
2016-04-11 14:45:00,17.88,17.9,17.86,17.87,46665.0,17.88,17.9,17.86,17.87,46665.0
2016-04-11 14:50:00,17.87,17.9,17.85,17.9,33000.0,17.87,17.9,17.85,17.9,33000.0
2016-04-11 14:55:00,17.92,17.93,17.9,17.91,73110.0,17.92,17.93,17.9,17.91,73110.0
2016-04-11 15:00:00,17.92,17.92,17.9,17.9,87195.0,17.92,17.92,17.9,17.9,87195.0
2016-04-11 15:05:00,17.89,17.9,17.86,17.87,39645.0,17.89,17.9,17.86,17.87,39645.0
2016-04-11 15:10:00,17.87,17.87,17.85,17.86,22500.0,17.87,17.87,17.85,17.86,22500.0
2016-04-11 15:15:00,17.87,17.88,17.86,17.87,63000.0,17.87,17.88,17.86,17.87,63000.0
2016-04-11 15:20:00,17.87,17.87,17.86,17.86,29430.0,17.87,17.87,17.86,17.86,29430.0
2016-04-11 15:25:00,17.86,17.87,17.85,17.85,77070.0,17.86,17.87,17.85,17.85,77070.0
2016-04-11 15:30:00,17.85,17.86,17.84,17.85,121830.0,17.85,17.86,17.84,17.85,121830.0
2016-04-11 15:35:00,17.85,17.85,17.84,17.84,102285.0,17.85,17.85,17.84,17.84,102285.0
2016-04-11 15:40:00,17.84,17.85,17.82,17.84,115500.0,17.84,17.85,17.82,17.84,115500.0
2016-04-11 15:45:00,17.83,17.84,17.83,17.84,88545.0,17.83,17.84,17.83,17.84,88545.0
2016-04-11 15:50:00,17.84,17.84,17.81,17.82,291540.0,17.84,17.84,17.81,17.82,291540.0
2016-04-11 15:55:00,17.82,17.82,17.79,17.8,337455.0,17.82,17.82,17.79,17.8,337455.0
2016-04-12 09:30:00,17.87,17.91,17.8,17.81,189750.0,17.87,17.91,17.8,17.81,189750.0
2016-04-12 09:35:00,17.84,17.89,17.81,17.82,215160.0,17.84,17.89,17.81,17.82,215160.0
2016-04-12 09:40:00,17.82,17.82,17.71,17.77,126600.0,17.82,17.82,17.71,17.77,126600.0
2016-04-12 09:45:00,17.79,17.86,17.79,17.86,52500.0,17.79,17.86,17.79,17.86,52500.0
2016-04-12 09:50:00,17.83,17.83,17.79,17.83,74160.0,17.83,17.83,17.79,17.83,74160.0
2016-04-12 09:55:00,17.83,17.84,17.8,17.81,62535.0,17.83,17.84,17.8,17.81,62535.0
2016-04-12 10:00:00,17.81,17.82,17.78,17.8,76725.0,17.81,17.82,17.78,17.8,76725.0
2016-04-12 10:05:00,17.81,17.81,17.76,17.78,107550.0,17.81,17.81,17.76,17.78,107550.0
2016-04-12 10:10:00,17.76,17.78,17.72,17.73,35250.0,17.76,17.78,17.72,17.73,35250.0
2016-04-12 10:15:00,17.72,17.73,17.71,17.73,74865.0,17.72,17.73,17.71,17.73,74865.0
2016-04-12 10:20:00,17.73,17.73,17.7,17.72,37800.0,17.73,17.73,17.7,17.72,37800.0
2016-04-12 10:25:00,17.72,17.75,17.72,17.75,78195.0,17.72,17.75,17.72,17.75,78195.0
2016-04-12 10:30:00,17.76,17.8,17.76,17.79,300990.0,17.76,17.8,17.76,17.79,300990.0
2016-04-12 10:35:00,17.79,17.8,17.72,17.73,72030.0,17.79,17.8,17.72,17.73,72030.0
2016-04-12 10:40:00,17.74,17.77,17.74,17.76,70500.0,17.74,17.77,17.74,17.76,70500.0
2016-04-12 10:45:00,17.77,17.78,17.76,17.78,57735.0,17.77,17.78,17.76,17.78,57735.0
2016-04-12 10:50:00,17.78,17.82,17.78,17.8,213705.0,17.78,17.82,17.78,17.8,213705.0
2016-04-12 10:55:00,17.8,17.81,17.8,17.8,112905.0,17.8,17.81,17.8,17.8,112905.0
2016-04-12 11:00:00,17.8,17.81,17.79,17.8,91500.0,17.8,17.81,17.79,17.8,91500.0
2016-04-12 11:05:00,17.8,17.82,17.8,17.82,187515.0,17.8,17.82,17.8,17.82,187515.0
2016-04-12 11:10:00,17.82,17.82,17.8,17.81,96690.0,17.82,17.82,17.8,17.81,96690.0
2016-04-12 11:15:00,17.81,17.82,17.8,17.81,105060.0,17.81,17.82,17.8,17.81,105060.0
2016-04-12 11:20:00,17.81,17.83,17.81,17.81,130170.0,17.81,17.83,17.81,17.81,130170.0
2016-04-12 11:25:00,17.81,17.83,17.81,17.82,66030.0,17.81,17.83,17.81,17.82,66030.0
2016-04-12 11:30:00,17.81,17.82,17.8,17.81,55500.0,17.81,17.82,17.8,17.81,55500.0
2016-04-12 11:35:00,17.81,17.83,17.81,17.81,31590.0,17.81,17.83,17.81,17.81,31590.0
2016-04-12 11:40:00,17.81,17.83,17.81,17.81,64995.0,17.81,17.83,17.81,17.81,64995.0
2016-04-12 11:45:00,17.81,17.83,17.8,17.82,84765.0,17.81,17.83,17.8,17.82,84765.0
2016-04-12 11:50:00,17.82,17.83,17.81,17.82,105000.0,17.82,17.83,17.81,17.82,105000.0
2016-04-12 11:55:00,17.82,17.82,17.81,17.81,103500.0,17.82,17.82,17.81,17.81,103500.0
2016-04-12 12:00:00,17.82,17.82,17.8,17.8,132495.0,17.82,17.82,17.8,17.8,132495.0
2016-04-12 12:05:00,17.81,17.82,17.8,17.81,69195.0,17.81,17.82,17.8,17.81,69195.0
2016-04-12 12:10:00,17.82,17.83,17.81,17.82,115500.0,17.82,17.83,17.81,17.82,115500.0
2016-04-12 12:15:00,17.82,17.83,17.81,17.82,163875.0,17.82,17.83,17.81,17.82,163875.0
2016-04-12 12:20:00,17.83,17.83,17.81,17.82,61920.0,17.83,17.83,17.81,17.82,61920.0
2016-04-12 12:25:00,17.82,17.83,17.81,17.83,67500.0,17.82,17.83,17.81,17.83,67500.0
2016-04-12 12:30:00,17.82,17.83,17.81,17.81,45150.0,17.82,17.83,17.81,17.81,45150.0
2016-04-12 12:35:00,17.82,17.84,17.82,17.83,137385.0,17.82,17.84,17.82,17.83,137385.0
2016-04-12 12:40:00,17.83,17.83,17.82,17.82,40500.0,17.83,17.83,17.82,17.82,40500.0
2016-04-12 12:45:00,17.83,17.83,17.81,17.82,87000.0,17.83,17.83,17.81,17.82,87000.0
2016-04-12 12:50:00,17.81,17.84,17.81,17.83,192075.0,17.81,17.84,17.81,17.83,192075.0
2016-04-12 12:55:00,17.84,17.84,17.83,17.83,100950.0,17.84,17.84,17.83,17.83,100950.0
2016-04-12 13:00:00,17.83,17.84,17.83,17.83,66210.0,17.83,17.84,17.83,17.83,66210.0
2016-04-12 13:05:00,17.82,17.82,17.81,17.82,38625.0,17.82,17.82,17.81,17.82,38625.0
2016-04-12 13:10:00,17.82,17.82,17.8,17.81,91875.0,17.82,17.82,17.8,17.81,91875.0
2016-04-12 13:15:00,17.8,17.81,17.8,17.81,37500.0,17.8,17.81,17.8,17.81,37500.0
2016-04-12 13:20:00,17.81,17.81,17.8,17.81,18000.0,17.81,17.81,17.8,17.81,18000.0
2016-04-12 13:25:00,17.81,17.81,17.79,17.79,27900.0,17.81,17.81,17.79,17.79,27900.0
2016-04-12 13:30:00,17.79,17.81,17.79,17.8,42000.0,17.79,17.81,17.79,17.8,42000.0
2016-04-12 13:35:00,17.79,17.82,17.79,17.81,30000.0,17.79,17.82,17.79,17.81,30000.0
2016-04-12 13:40:00,17.81,17.82,17.81,17.81,46680.0,17.81,17.82,17.81,17.81,46680.0
2016-04-12 13:45:00,17.82,17.83,17.82,17.82,44625.0,17.82,17.83,17.82,17.82,44625.0
2016-04-12 13:50:00,17.82,17.82,17.81,17.81,31965.0,17.82,17.82,17.81,17.81,31965.0
2016-04-12 13:55:00,17.81,17.83,17.81,17.82,62865.0,17.81,17.83,17.81,17.82,62865.0
2016-04-12 14:00:00,17.82,17.83,17.82,17.83,115860.0,17.82,17.83,17.82,17.83,115860.0
2016-04-12 14:05:00,17.83,17.83,17.81,17.82,57900.0,17.83,17.83,17.81,17.82,57900.0
2016-04-12 14:10:00,17.82,17.83,17.82,17.83,112275.0,17.82,17.83,17.82,17.83,112275.0
2016-04-12 14:15:00,17.82,17.83,17.82,17.82,80115.0,17.82,17.83,17.82,17.82,80115.0
2016-04-12 14:20:00,17.82,17.82,17.81,17.81,35685.0,17.82,17.82,17.81,17.81,35685.0
2016-04-12 14:25:00,17.81,17.83,17.81,17.82,76500.0,17.81,17.83,17.81,17.82,76500.0
2016-04-12 14:30:00,17.82,17.84,17.82,17.83,240945.0,17.82,17.84,17.82,17.83,240945.0
2016-04-12 14:35:00,17.83,17.86,17.83,17.85,208200.0,17.83,17.86,17.83,17.85,208200.0
2016-04-12 14:40:00,17.85,17.87,17.85,17.85,112005.0,17.85,17.87,17.85,17.85,112005.0
2016-04-12 14:45:00,17.85,17.86,17.85,17.86,124500.0,17.85,17.86,17.85,17.86,124500.0
2016-04-12 14:50:00,17.85,17.86,17.85,17.85,204240.0,17.85,17.86,17.85,17.85,204240.0
2016-04-12 14:55:00,17.86,17.86,17.84,17.85,109800.0,17.86,17.86,17.84,17.85,109800.0
2016-04-12 15:00:00,17.85,17.89,17.85,17.89,198015.0,17.85,17.89,17.85,17.89,198015.0
2016-04-12 15:05:00,17.89,17.91,17.89,17.9,143925.0,17.89,17.91,17.89,17.9,143925.0
2016-04-12 15:10:00,17.9,17.91,17.88,17.89,225210.0,17.9,17.91,17.88,17.89,225210.0
2016-04-12 15:15:00,17.89,17.89,17.87,17.87,183975.0,17.89,17.89,17.87,17.87,183975.0
2016-04-12 15:20:00,17.87,17.92,17.87,17.9,206250.0,17.87,17.92,17.87,17.9,206250.0
2016-04-12 15:25:00,17.9,17.91,17.89,17.9,196200.0,17.9,17.91,17.89,17.9,196200.0
2016-04-12 15:30:00,17.9,17.92,17.9,17.92,88950.0,17.9,17.92,17.9,17.92,88950.0
2016-04-12 15:35:00,17.92,17.93,17.91,17.92,187395.0,17.92,17.93,17.91,17.92,187395.0
2016-04-12 15:40:00,17.92,17.93,17.91,17.92,285930.0,17.92,17.93,17.91,17.92,285930.0
2016-04-12 15:45:00,17.92,17.92,17.9,17.9,178500.0,17.92,17.92,17.9,17.9,178500.0
2016-04-12 15:50:00,17.9,17.91,17.9,17.91,339225.0,17.9,17.91,17.9,17.91,339225.0
2016-04-12 15:55:00,17.9,17.93,17.9,17.92,707055.0,17.9,17.93,17.9,17.92,707055.0
2016-04-13 09:30:00,18.04,18.08,17.86,17.86,215595.0,18.04,18.08,17.86,17.86,215595.0
2016-04-13 09:35:00,17.89,17.99,17.87,17.96,234765.0,17.89,17.99,17.87,17.96,234765.0
2016-04-13 09:40:00,17.97,18.02,17.97,18.0,256035.0,17.97,18.02,17.97,18.0,256035.0
2016-04-13 09:45:00,18.01,18.01,17.93,17.94,82530.0,18.01,18.01,17.93,17.94,82530.0
2016-04-13 09:50:00,17.94,17.96,17.91,17.93,69000.0,17.94,17.96,17.91,17.93,69000.0
2016-04-13 09:55:00,17.94,17.95,17.91,17.92,39000.0,17.94,17.95,17.91,17.92,39000.0
2016-04-13 10:00:00,17.92,17.93,17.89,17.92,181860.0,17.92,17.93,17.89,17.92,181860.0
2016-04-13 10:05:00,17.93,17.95,17.92,17.93,61665.0,17.93,17.95,17.92,17.93,61665.0
2016-04-13 10:10:00,17.91,17.93,17.88,17.89,123600.0,17.91,17.93,17.88,17.89,123600.0
2016-04-13 10:15:00,17.88,17.89,17.86,17.87,90600.0,17.88,17.89,17.86,17.87,90600.0
2016-04-13 10:20:00,17.88,17.89,17.87,17.88,54750.0,17.88,17.89,17.87,17.88,54750.0
2016-04-13 10:25:00,17.9,17.9,17.86,17.86,102000.0,17.9,17.9,17.86,17.86,102000.0
2016-04-13 10:30:00,17.86,17.89,17.85,17.86,118410.0,17.86,17.89,17.85,17.86,118410.0
2016-04-13 10:35:00,17.86,17.87,17.85,17.86,84000.0,17.86,17.87,17.85,17.86,84000.0
2016-04-13 10:40:00,17.86,17.87,17.85,17.85,48000.0,17.86,17.87,17.85,17.85,48000.0
2016-04-13 10:45:00,17.86,17.87,17.85,17.86,83370.0,17.86,17.87,17.85,17.86,83370.0
2016-04-13 10:50:00,17.85,17.87,17.84,17.87,57000.0,17.85,17.87,17.84,17.87,57000.0
2016-04-13 10:55:00,17.88,17.88,17.86,17.87,69750.0,17.88,17.88,17.86,17.87,69750.0
2016-04-13 11:00:00,17.86,17.88,17.85,17.85,89115.0,17.86,17.88,17.85,17.85,89115.0
2016-04-13 11:05:00,17.85,17.85,17.83,17.84,107265.0,17.85,17.85,17.83,17.84,107265.0
2016-04-13 11:10:00,17.83,17.83,17.81,17.81,121275.0,17.83,17.83,17.81,17.81,121275.0
2016-04-13 11:15:00,17.82,17.83,17.82,17.82,213180.0,17.82,17.83,17.82,17.82,213180.0
2016-04-13 11:20:00,17.84,17.84,17.81,17.82,86145.0,17.84,17.84,17.81,17.82,86145.0
2016-04-13 11:25:00,17.82,17.85,17.82,17.85,64980.0,17.82,17.85,17.82,17.85,64980.0
2016-04-13 11:30:00,17.85,17.87,17.85,17.85,98520.0,17.85,17.87,17.85,17.85,98520.0
2016-04-13 11:35:00,17.84,17.85,17.83,17.84,90000.0,17.84,17.85,17.83,17.84,90000.0
2016-04-13 11:40:00,17.84,17.85,17.83,17.83,40500.0,17.84,17.85,17.83,17.83,40500.0
2016-04-13 11:45:00,17.84,17.84,17.82,17.83,48000.0,17.84,17.84,17.82,17.83,48000.0
2016-04-13 11:50:00,17.83,17.86,17.83,17.85,120240.0,17.83,17.86,17.83,17.85,120240.0
2016-04-13 11:55:00,17.85,17.86,17.85,17.86,52845.0,17.85,17.86,17.85,17.86,52845.0
2016-04-13 12:00:00,17.86,17.87,17.85,17.87,101265.0,17.86,17.87,17.85,17.87,101265.0
2016-04-13 12:05:00,17.87,17.89,17.87,17.89,31500.0,17.87,17.89,17.87,17.89,31500.0
2016-04-13 12:10:00,17.9,17.9,17.87,17.87,102045.0,17.9,17.9,17.87,17.87,102045.0
2016-04-13 12:15:00,17.87,17.88,17.86,17.88,45330.0,17.87,17.88,17.86,17.88,45330.0
2016-04-13 12:20:00,17.88,17.88,17.87,17.88,28485.0,17.88,17.88,17.87,17.88,28485.0
2016-04-13 12:25:00,17.88,17.89,17.87,17.87,53580.0,17.88,17.89,17.87,17.87,53580.0
2016-04-13 12:30:00,17.87,17.87,17.84,17.84,57105.0,17.87,17.87,17.84,17.84,57105.0
2016-04-13 12:35:00,17.84,17.85,17.82,17.83,76500.0,17.84,17.85,17.82,17.83,76500.0
2016-04-13 12:40:00,17.82,17.83,17.82,17.83,73500.0,17.82,17.83,17.82,17.83,73500.0
2016-04-13 12:45:00,17.83,17.83,17.82,17.82,154500.0,17.83,17.83,17.82,17.82,154500.0
2016-04-13 12:50:00,17.82,17.83,17.8,17.81,96600.0,17.82,17.83,17.8,17.81,96600.0
2016-04-13 12:55:00,17.81,17.81,17.8,17.8,59310.0,17.81,17.81,17.8,17.8,59310.0
2016-04-13 13:00:00,17.8,17.81,17.8,17.8,148845.0,17.8,17.81,17.8,17.8,148845.0
2016-04-13 13:05:00,17.81,17.81,17.79,17.79,87540.0,17.81,17.81,17.79,17.79,87540.0
2016-04-13 13:10:00,17.79,17.79,17.78,17.79,36000.0,17.79,17.79,17.78,17.79,36000.0
2016-04-13 13:15:00,17.8,17.8,17.78,17.78,54345.0,17.8,17.8,17.78,17.78,54345.0
2016-04-13 13:20:00,17.79,17.8,17.78,17.79,59565.0,17.79,17.8,17.78,17.79,59565.0
2016-04-13 13:25:00,17.79,17.8,17.79,17.79,50265.0,17.79,17.8,17.79,17.79,50265.0
2016-04-13 13:30:00,17.8,17.81,17.79,17.81,75735.0,17.8,17.81,17.79,17.81,75735.0
2016-04-13 13:35:00,17.81,17.84,17.8,17.84,49875.0,17.81,17.84,17.8,17.84,49875.0
2016-04-13 13:40:00,17.85,17.87,17.85,17.87,51000.0,17.85,17.87,17.85,17.87,51000.0
2016-04-13 13:45:00,17.87,17.88,17.86,17.87,65625.0,17.87,17.88,17.86,17.87,65625.0
2016-04-13 13:50:00,17.87,17.88,17.86,17.86,66000.0,17.87,17.88,17.86,17.86,66000.0
2016-04-13 13:55:00,17.86,17.88,17.86,17.87,39000.0,17.86,17.88,17.86,17.87,39000.0
2016-04-13 14:00:00,17.86,17.87,17.85,17.85,41775.0,17.86,17.87,17.85,17.85,41775.0
2016-04-13 14:05:00,17.85,17.87,17.85,17.87,83925.0,17.85,17.87,17.85,17.87,83925.0
2016-04-13 14:10:00,17.87,17.87,17.86,17.86,93750.0,17.87,17.87,17.86,17.86,93750.0
2016-04-13 14:15:00,17.86,17.87,17.85,17.86,81000.0,17.86,17.87,17.85,17.86,81000.0
2016-04-13 14:20:00,17.86,17.88,17.86,17.86,80265.0,17.86,17.88,17.86,17.86,80265.0
2016-04-13 14:25:00,17.86,17.87,17.85,17.86,69795.0,17.86,17.87,17.85,17.86,69795.0
2016-04-13 14:30:00,17.86,17.88,17.86,17.88,36405.0,17.86,17.88,17.86,17.88,36405.0
2016-04-13 14:35:00,17.88,17.92,17.88,17.92,48000.0,17.88,17.92,17.88,17.92,48000.0
2016-04-13 14:40:00,17.92,17.92,17.9,17.92,96600.0,17.92,17.92,17.9,17.92,96600.0
2016-04-13 14:45:00,17.91,17.91,17.89,17.9,148395.0,17.91,17.91,17.89,17.9,148395.0
2016-04-13 14:50:00,17.9,17.92,17.9,17.91,65250.0,17.9,17.92,17.9,17.91,65250.0
2016-04-13 14:55:00,17.91,17.92,17.88,17.92,96690.0,17.91,17.92,17.88,17.92,96690.0
2016-04-13 15:00:00,17.93,17.95,17.93,17.95,95280.0,17.93,17.95,17.93,17.95,95280.0
2016-04-13 15:05:00,17.96,17.99,17.96,17.99,49500.0,17.96,17.99,17.96,17.99,49500.0
2016-04-13 15:10:00,17.99,17.99,17.95,17.97,257865.0,17.99,17.99,17.95,17.97,257865.0
2016-04-13 15:15:00,17.97,17.97,17.95,17.96,75225.0,17.97,17.97,17.95,17.96,75225.0
2016-04-13 15:20:00,17.96,17.96,17.95,17.96,65250.0,17.96,17.96,17.95,17.96,65250.0
2016-04-13 15:25:00,17.97,17.98,17.96,17.98,64515.0,17.97,17.98,17.96,17.98,64515.0
2016-04-13 15:30:00,17.99,17.99,17.98,17.99,121575.0,17.99,17.99,17.98,17.99,121575.0
2016-04-13 15:35:00,17.99,17.99,17.95,17.95,126060.0,17.99,17.99,17.95,17.95,126060.0
2016-04-13 15:40:00,17.95,17.96,17.94,17.94,134250.0,17.95,17.96,17.94,17.94,134250.0
2016-04-13 15:45:00,17.94,17.95,17.93,17.93,184500.0,17.94,17.95,17.93,17.93,184500.0
2016-04-13 15:50:00,17.93,17.95,17.93,17.94,215460.0,17.93,17.95,17.93,17.94,215460.0
2016-04-13 15:55:00,17.94,17.97,17.94,17.96,423705.0,17.94,17.97,17.94,17.96,423705.0
2016-04-14 09:30:00,18.27,18.27,17.97,18.08,958230.0,18.27,18.27,17.97,18.08,958230.0
2016-04-14 09:35:00,18.07,18.12,18.0,18.09,371580.0,18.07,18.12,18.0,18.09,371580.0
2016-04-14 09:40:00,18.08,18.13,18.01,18.1,213705.0,18.08,18.13,18.01,18.1,213705.0
2016-04-14 09:45:00,18.09,18.09,18.05,18.06,116370.0,18.09,18.09,18.05,18.06,116370.0
2016-04-14 09:50:00,18.05,18.08,18.02,18.05,225000.0,18.05,18.08,18.02,18.05,225000.0
2016-04-14 09:55:00,18.07,18.09,18.05,18.07,70920.0,18.07,18.09,18.05,18.07,70920.0
2016-04-14 10:00:00,18.09,18.09,18.03,18.04,85305.0,18.09,18.09,18.03,18.04,85305.0
2016-04-14 10:05:00,18.06,18.07,18.04,18.06,43260.0,18.06,18.07,18.04,18.06,43260.0
2016-04-14 10:10:00,18.06,18.1,18.06,18.06,45150.0,18.06,18.1,18.06,18.06,45150.0
2016-04-14 10:15:00,18.07,18.11,18.06,18.11,102195.0,18.07,18.11,18.06,18.11,102195.0
2016-04-14 10:20:00,18.11,18.13,18.1,18.12,262605.0,18.11,18.13,18.1,18.12,262605.0
2016-04-14 10:25:00,18.13,18.15,18.11,18.15,220725.0,18.13,18.15,18.11,18.15,220725.0
2016-04-14 10:30:00,18.15,18.17,18.14,18.15,90405.0,18.15,18.17,18.14,18.15,90405.0
2016-04-14 10:35:00,18.15,18.15,18.12,18.14,79590.0,18.15,18.15,18.12,18.14,79590.0
2016-04-14 10:40:00,18.14,18.14,18.11,18.11,89970.0,18.14,18.14,18.11,18.11,89970.0
2016-04-14 10:45:00,18.12,18.12,18.09,18.09,38115.0,18.12,18.12,18.09,18.09,38115.0
2016-04-14 10:50:00,18.08,18.09,18.07,18.09,56805.0,18.08,18.09,18.07,18.09,56805.0
2016-04-14 10:55:00,18.09,18.1,18.08,18.08,117420.0,18.09,18.1,18.08,18.08,117420.0
2016-04-14 11:00:00,18.08,18.09,18.07,18.08,40875.0,18.08,18.09,18.07,18.08,40875.0
2016-04-14 11:05:00,18.07,18.09,18.07,18.09,28500.0,18.07,18.09,18.07,18.09,28500.0
2016-04-14 11:10:00,18.1,18.1,18.08,18.08,26550.0,18.1,18.1,18.08,18.08,26550.0
2016-04-14 11:15:00,18.09,18.1,18.08,18.09,18000.0,18.09,18.1,18.08,18.09,18000.0
2016-04-14 11:20:00,18.08,18.1,18.06,18.09,48600.0,18.08,18.1,18.06,18.09,48600.0
2016-04-14 11:25:00,18.08,18.09,18.04,18.05,227925.0,18.08,18.09,18.04,18.05,227925.0
2016-04-14 11:30:00,18.06,18.06,18.05,18.06,64575.0,18.06,18.06,18.05,18.06,64575.0
2016-04-14 11:35:00,18.05,18.07,18.05,18.07,47055.0,18.05,18.07,18.05,18.07,47055.0
2016-04-14 11:40:00,18.06,18.08,18.05,18.07,34650.0,18.06,18.08,18.05,18.07,34650.0
2016-04-14 11:45:00,18.08,18.1,18.08,18.09,120105.0,18.08,18.1,18.08,18.09,120105.0
2016-04-14 11:50:00,18.09,18.09,18.06,18.07,39660.0,18.09,18.09,18.06,18.07,39660.0
2016-04-14 11:55:00,18.08,18.1,18.07,18.08,139965.0,18.08,18.1,18.07,18.08,139965.0
2016-04-14 12:00:00,18.08,18.09,18.08,18.09,40470.0,18.08,18.09,18.08,18.09,40470.0
2016-04-14 12:05:00,18.09,18.1,18.06,18.06,85125.0,18.09,18.1,18.06,18.06,85125.0
2016-04-14 12:10:00,18.06,18.07,18.05,18.06,111360.0,18.06,18.07,18.05,18.06,111360.0
2016-04-14 12:15:00,18.06,18.06,18.04,18.05,86250.0,18.06,18.06,18.04,18.05,86250.0
2016-04-14 12:20:00,18.05,18.05,18.04,18.04,38070.0,18.05,18.05,18.04,18.04,38070.0
2016-04-14 12:25:00,18.05,18.07,18.05,18.06,16500.0,18.05,18.07,18.05,18.06,16500.0
2016-04-14 12:30:00,18.06,18.07,18.04,18.06,51360.0,18.06,18.07,18.04,18.06,51360.0
2016-04-14 12:35:00,18.06,18.07,18.05,18.06,51000.0,18.06,18.07,18.05,18.06,51000.0
2016-04-14 12:40:00,18.06,18.08,18.05,18.08,57810.0,18.06,18.08,18.05,18.08,57810.0
2016-04-14 12:45:00,18.07,18.08,18.05,18.06,47955.0,18.07,18.08,18.05,18.06,47955.0
2016-04-14 12:50:00,18.06,18.06,18.04,18.05,68025.0,18.06,18.06,18.04,18.05,68025.0
2016-04-14 12:55:00,18.06,18.07,18.06,18.06,21000.0,18.06,18.07,18.06,18.06,21000.0
2016-04-14 13:00:00,18.07,18.07,18.05,18.06,104865.0,18.07,18.07,18.05,18.06,104865.0
2016-04-14 13:05:00,18.06,18.07,18.05,18.07,73185.0,18.06,18.07,18.05,18.07,73185.0
2016-04-14 13:10:00,18.06,18.08,18.05,18.08,47250.0,18.06,18.08,18.05,18.08,47250.0
2016-04-14 13:15:00,18.08,18.09,18.07,18.08,80370.0,18.08,18.09,18.07,18.08,80370.0
2016-04-14 13:20:00,18.08,18.09,18.07,18.08,215805.0,18.08,18.09,18.07,18.08,215805.0
2016-04-14 13:25:00,18.08,18.08,18.07,18.07,19500.0,18.08,18.08,18.07,18.07,19500.0
2016-04-14 13:30:00,18.07,18.08,18.04,18.06,70500.0,18.07,18.08,18.04,18.06,70500.0
2016-04-14 13:35:00,18.06,18.06,18.04,18.04,44895.0,18.06,18.06,18.04,18.04,44895.0
2016-04-14 13:40:00,18.04,18.05,18.03,18.04,81525.0,18.04,18.05,18.03,18.04,81525.0
2016-04-14 13:45:00,18.03,18.04,18.03,18.03,34965.0,18.03,18.04,18.03,18.03,34965.0
2016-04-14 13:50:00,18.03,18.04,18.03,18.03,60195.0,18.03,18.04,18.03,18.03,60195.0
2016-04-14 13:55:00,18.04,18.04,18.02,18.03,86595.0,18.04,18.04,18.02,18.03,86595.0
2016-04-14 14:00:00,18.03,18.03,18.01,18.01,55500.0,18.03,18.03,18.01,18.01,55500.0
2016-04-14 14:05:00,18.01,18.02,18.0,18.01,77265.0,18.01,18.02,18.0,18.01,77265.0
2016-04-14 14:10:00,18.01,18.01,18.0,18.01,53850.0,18.01,18.01,18.0,18.01,53850.0
2016-04-14 14:15:00,18.01,18.02,18.01,18.01,60000.0,18.01,18.02,18.01,18.01,60000.0
2016-04-14 14:20:00,18.02,18.02,18.0,18.0,125190.0,18.02,18.02,18.0,18.0,125190.0
2016-04-14 14:25:00,18.0,18.02,18.0,18.0,104895.0,18.0,18.02,18.0,18.0,104895.0
2016-04-14 14:30:00,18.0,18.0,17.97,17.97,91530.0,18.0,18.0,17.97,17.97,91530.0
2016-04-14 14:35:00,17.98,18.0,17.97,17.99,43650.0,17.98,18.0,17.97,17.99,43650.0
2016-04-14 14:40:00,18.0,18.0,17.98,17.98,183855.0,18.0,18.0,17.98,17.98,183855.0
2016-04-14 14:45:00,17.99,18.01,17.99,18.0,104985.0,17.99,18.01,17.99,18.0,104985.0
2016-04-14 14:50:00,18.0,18.04,18.0,18.04,59565.0,18.0,18.04,18.0,18.04,59565.0
2016-04-14 14:55:00,18.03,18.04,18.02,18.02,100320.0,18.03,18.04,18.02,18.02,100320.0
2016-04-14 15:00:00,18.03,18.05,18.03,18.04,58785.0,18.03,18.05,18.03,18.04,58785.0
2016-04-14 15:05:00,18.04,18.05,18.04,18.05,82500.0,18.04,18.05,18.04,18.05,82500.0
2016-04-14 15:10:00,18.05,18.05,18.02,18.03,117750.0,18.05,18.05,18.02,18.03,117750.0
2016-04-14 15:15:00,18.03,18.04,18.03,18.03,76500.0,18.03,18.04,18.03,18.03,76500.0
2016-04-14 15:20:00,18.02,18.03,18.01,18.01,63375.0,18.02,18.03,18.01,18.01,63375.0
2016-04-14 15:25:00,18.01,18.02,18.0,18.01,80625.0,18.01,18.02,18.0,18.01,80625.0
2016-04-14 15:30:00,18.0,18.01,18.0,18.01,83925.0,18.0,18.01,18.0,18.01,83925.0
2016-04-14 15:35:00,18.01,18.01,18.0,18.01,164775.0,18.01,18.01,18.0,18.01,164775.0
2016-04-14 15:40:00,18.01,18.01,17.99,18.0,198375.0,18.01,18.01,17.99,18.0,198375.0
2016-04-14 15:45:00,18.0,18.0,17.99,18.0,216300.0,18.0,18.0,17.99,18.0,216300.0
2016-04-14 15:50:00,18.0,18.01,17.99,17.99,253185.0,18.0,18.01,17.99,17.99,253185.0
2016-04-14 15:55:00,17.99,18.0,17.98,17.98,480570.0,17.99,18.0,17.98,17.98,480570.0
2016-04-15 09:30:00,17.98,17.98,17.89,17.98,712380.0,17.98,17.98,17.89,17.98,712380.0
2016-04-15 09:35:00,17.94,17.98,17.9,17.92,105255.0,17.94,17.98,17.9,17.92,105255.0
2016-04-15 09:40:00,17.91,17.91,17.88,17.88,42000.0,17.91,17.91,17.88,17.88,42000.0
2016-04-15 09:45:00,17.88,17.89,17.87,17.89,49500.0,17.88,17.89,17.87,17.89,49500.0
2016-04-15 09:50:00,17.92,17.92,17.9,17.91,51000.0,17.92,17.92,17.9,17.91,51000.0
2016-04-15 09:55:00,17.92,17.94,17.91,17.94,174345.0,17.92,17.94,17.91,17.94,174345.0
2016-04-15 10:00:00,17.93,17.93,17.9,17.92,39000.0,17.93,17.93,17.9,17.92,39000.0
2016-04-15 10:05:00,17.91,17.92,17.89,17.89,51615.0,17.91,17.92,17.89,17.89,51615.0
2016-04-15 10:10:00,17.88,17.9,17.87,17.9,126720.0,17.88,17.9,17.87,17.9,126720.0
2016-04-15 10:15:00,17.9,17.9,17.87,17.87,85500.0,17.9,17.9,17.87,17.87,85500.0
2016-04-15 10:20:00,17.88,17.88,17.87,17.88,78285.0,17.88,17.88,17.87,17.88,78285.0
2016-04-15 10:25:00,17.88,17.89,17.87,17.87,34500.0,17.88,17.89,17.87,17.87,34500.0
2016-04-15 10:30:00,17.88,17.89,17.88,17.89,28500.0,17.88,17.89,17.88,17.89,28500.0
2016-04-15 10:35:00,17.89,17.9,17.88,17.88,28080.0,17.89,17.9,17.88,17.88,28080.0
2016-04-15 10:40:00,17.88,17.94,17.88,17.94,48000.0,17.88,17.94,17.88,17.94,48000.0
2016-04-15 10:45:00,17.93,17.93,17.92,17.92,12000.0,17.93,17.93,17.92,17.92,12000.0
2016-04-15 10:50:00,17.92,17.93,17.91,17.91,22500.0,17.92,17.93,17.91,17.91,22500.0
2016-04-15 10:55:00,17.91,17.93,17.91,17.92,52500.0,17.91,17.93,17.91,17.92,52500.0
2016-04-15 11:00:00,17.93,17.93,17.9,17.9,60195.0,17.93,17.93,17.9,17.9,60195.0
2016-04-15 11:05:00,17.89,17.92,17.88,17.92,125550.0,17.89,17.92,17.88,17.92,125550.0
2016-04-15 11:10:00,17.91,17.95,17.91,17.95,63000.0,17.91,17.95,17.91,17.95,63000.0
2016-04-15 11:15:00,17.95,17.95,17.93,17.93,30000.0,17.95,17.95,17.93,17.93,30000.0
2016-04-15 11:20:00,17.92,17.92,17.91,17.91,17205.0,17.92,17.92,17.91,17.91,17205.0
2016-04-15 11:25:00,17.92,17.92,17.91,17.91,22500.0,17.92,17.92,17.91,17.91,22500.0
2016-04-15 11:30:00,17.92,17.92,17.9,17.91,21015.0,17.92,17.92,17.9,17.91,21015.0
2016-04-15 11:35:00,17.91,17.91,17.89,17.89,37500.0,17.91,17.91,17.89,17.89,37500.0
2016-04-15 11:40:00,17.89,17.9,17.88,17.9,24000.0,17.89,17.9,17.88,17.9,24000.0
2016-04-15 11:45:00,17.91,17.92,17.9,17.9,22695.0,17.91,17.92,17.9,17.9,22695.0
2016-04-15 11:50:00,17.9,17.93,17.9,17.93,10500.0,17.9,17.93,17.9,17.93,10500.0
2016-04-15 11:55:00,17.93,17.93,17.91,17.92,24195.0,17.93,17.93,17.91,17.92,24195.0
2016-04-15 12:00:00,17.93,17.93,17.9,17.9,35250.0,17.93,17.93,17.9,17.9,35250.0
2016-04-15 12:05:00,17.9,17.91,17.9,17.91,19500.0,17.9,17.91,17.9,17.91,19500.0
2016-04-15 12:10:00,17.9,17.94,17.9,17.93,162630.0,17.9,17.94,17.9,17.93,162630.0
2016-04-15 12:15:00,17.92,17.92,17.92,17.92,5475.0,17.92,17.92,17.92,17.92,5475.0
2016-04-15 12:20:00,17.93,17.95,17.93,17.94,84780.0,17.93,17.95,17.93,17.94,84780.0
2016-04-15 12:25:00,17.92,17.92,17.92,17.92,1500.0,17.92,17.92,17.92,17.92,1500.0
2016-04-15 12:30:00,17.93,17.93,17.92,17.93,10080.0,17.93,17.93,17.92,17.93,10080.0
2016-04-15 12:35:00,17.93,17.94,17.92,17.92,48465.0,17.93,17.94,17.92,17.92,48465.0
2016-04-15 12:40:00,17.9,17.92,17.9,17.92,25500.0,17.9,17.92,17.9,17.92,25500.0
2016-04-15 12:45:00,17.89,17.9,17.89,17.9,3000.0,17.89,17.9,17.89,17.9,3000.0
2016-04-15 12:50:00,17.91,17.91,17.87,17.88,50310.0,17.91,17.91,17.87,17.88,50310.0
2016-04-15 12:55:00,17.88,17.89,17.87,17.89,33930.0,17.88,17.89,17.87,17.89,33930.0
2016-04-15 13:00:00,17.88,17.89,17.87,17.88,67500.0,17.88,17.89,17.87,17.88,67500.0
2016-04-15 13:05:00,17.87,17.88,17.87,17.87,37500.0,17.87,17.88,17.87,17.87,37500.0
2016-04-15 13:10:00,17.88,17.88,17.87,17.87,87195.0,17.88,17.88,17.87,17.87,87195.0
2016-04-15 13:15:00,17.87,17.88,17.87,17.87,58500.0,17.87,17.88,17.87,17.87,58500.0
2016-04-15 13:20:00,17.88,17.89,17.87,17.87,28650.0,17.88,17.89,17.87,17.87,28650.0
2016-04-15 13:25:00,17.87,17.88,17.87,17.87,12990.0,17.87,17.88,17.87,17.87,12990.0
2016-04-15 13:30:00,17.88,17.89,17.87,17.89,40500.0,17.88,17.89,17.87,17.89,40500.0
2016-04-15 13:35:00,17.89,17.9,17.88,17.89,115470.0,17.89,17.9,17.88,17.89,115470.0
2016-04-15 13:40:00,17.89,17.91,17.89,17.9,25500.0,17.89,17.91,17.89,17.9,25500.0
2016-04-15 13:45:00,17.9,17.91,17.9,17.9,30390.0,17.9,17.91,17.9,17.9,30390.0
2016-04-15 13:50:00,17.9,17.91,17.9,17.9,12000.0,17.9,17.91,17.9,17.9,12000.0
2016-04-15 13:55:00,17.89,17.9,17.88,17.88,22335.0,17.89,17.9,17.88,17.88,22335.0
2016-04-15 14:00:00,17.89,17.91,17.88,17.9,28500.0,17.89,17.91,17.88,17.9,28500.0
2016-04-15 14:05:00,17.91,17.91,17.89,17.89,27000.0,17.91,17.91,17.89,17.89,27000.0
2016-04-15 14:10:00,17.88,17.9,17.88,17.88,58335.0,17.88,17.9,17.88,17.88,58335.0
2016-04-15 14:15:00,17.89,17.91,17.89,17.9,36855.0,17.89,17.91,17.89,17.9,36855.0
2016-04-15 14:20:00,17.9,17.9,17.88,17.9,63840.0,17.9,17.9,17.88,17.9,63840.0
2016-04-15 14:25:00,17.91,17.92,17.89,17.91,46500.0,17.91,17.92,17.89,17.91,46500.0
2016-04-15 14:30:00,17.92,17.92,17.89,17.9,47040.0,17.92,17.92,17.89,17.9,47040.0
2016-04-15 14:35:00,17.9,17.9,17.89,17.89,13500.0,17.9,17.9,17.89,17.89,13500.0
2016-04-15 14:40:00,17.9,17.92,17.9,17.92,63000.0,17.9,17.92,17.9,17.92,63000.0
2016-04-15 14:45:00,17.91,17.91,17.9,17.9,13500.0,17.91,17.91,17.9,17.9,13500.0
2016-04-15 14:50:00,17.9,17.92,17.9,17.91,39390.0,17.9,17.92,17.9,17.91,39390.0
2016-04-15 14:55:00,17.92,17.93,17.91,17.93,52350.0,17.92,17.93,17.91,17.93,52350.0
2016-04-15 15:00:00,17.93,17.93,17.9,17.92,41700.0,17.93,17.93,17.9,17.92,41700.0
2016-04-15 15:05:00,17.92,17.94,17.92,17.94,40185.0,17.92,17.94,17.92,17.94,40185.0
2016-04-15 15:10:00,17.94,17.96,17.93,17.93,129030.0,17.94,17.96,17.93,17.93,129030.0
2016-04-15 15:15:00,17.93,17.93,17.91,17.91,48000.0,17.93,17.93,17.91,17.91,48000.0
2016-04-15 15:20:00,17.91,17.92,17.9,17.92,124410.0,17.91,17.92,17.9,17.92,124410.0
2016-04-15 15:25:00,17.92,17.93,17.91,17.93,90555.0,17.92,17.93,17.91,17.93,90555.0
2016-04-15 15:30:00,17.93,17.94,17.92,17.92,84975.0,17.93,17.94,17.92,17.92,84975.0
2016-04-15 15:35:00,17.93,17.93,17.92,17.92,116415.0,17.93,17.93,17.92,17.92,116415.0
2016-04-15 15:40:00,17.92,17.93,17.92,17.93,85755.0,17.92,17.93,17.92,17.93,85755.0
2016-04-15 15:45:00,17.92,17.93,17.92,17.92,133500.0,17.92,17.93,17.92,17.92,133500.0
2016-04-15 15:50:00,17.92,17.93,17.91,17.91,304605.0,17.92,17.93,17.91,17.91,304605.0
2016-04-15 15:55:00,17.91,17.93,17.91,17.92,613830.0,17.91,17.93,17.91,17.92,613830.0
2016-04-18 09:30:00,17.9,18.0,17.9,17.97,210885.0,17.9,18.0,17.9,17.97,210885.0
2016-04-18 09:35:00,18.02,18.07,17.98,18.05,138585.0,18.02,18.07,17.98,18.05,138585.0
2016-04-18 09:40:00,18.05,18.06,18.01,18.03,129000.0,18.05,18.06,18.01,18.03,129000.0
2016-04-18 09:45:00,18.05,18.06,18.02,18.04,188475.0,18.05,18.06,18.02,18.04,188475.0
2016-04-18 09:50:00,18.05,18.05,18.0,18.02,136875.0,18.05,18.05,18.0,18.02,136875.0
2016-04-18 09:55:00,18.02,18.03,18.02,18.02,24000.0,18.02,18.03,18.02,18.02,24000.0
2016-04-18 10:00:00,18.04,18.09,18.02,18.08,132540.0,18.04,18.09,18.02,18.08,132540.0
2016-04-18 10:05:00,18.08,18.08,18.07,18.07,76155.0,18.08,18.08,18.07,18.07,76155.0
2016-04-18 10:10:00,18.06,18.13,18.06,18.12,233805.0,18.06,18.13,18.06,18.12,233805.0
2016-04-18 10:15:00,18.12,18.16,18.12,18.15,193260.0,18.12,18.16,18.12,18.15,193260.0
2016-04-18 10:20:00,18.15,18.18,18.15,18.17,72060.0,18.15,18.18,18.15,18.17,72060.0
2016-04-18 10:25:00,18.18,18.19,18.17,18.19,75915.0,18.18,18.19,18.17,18.19,75915.0
2016-04-18 10:30:00,18.19,18.2,18.15,18.15,141300.0,18.19,18.2,18.15,18.15,141300.0
2016-04-18 10:35:00,18.15,18.19,18.14,18.19,55500.0,18.15,18.19,18.14,18.19,55500.0
2016-04-18 10:40:00,18.19,18.19,18.17,18.18,61500.0,18.19,18.19,18.17,18.18,61500.0
2016-04-18 10:45:00,18.19,18.19,18.17,18.17,87000.0,18.19,18.19,18.17,18.17,87000.0
2016-04-18 10:50:00,18.17,18.19,18.16,18.18,63450.0,18.17,18.19,18.16,18.18,63450.0
2016-04-18 10:55:00,18.18,18.19,18.16,18.16,48000.0,18.18,18.19,18.16,18.16,48000.0
2016-04-18 11:00:00,18.16,18.16,18.07,18.08,435135.0,18.16,18.16,18.07,18.08,435135.0
2016-04-18 11:05:00,18.08,18.1,18.07,18.1,32280.0,18.08,18.1,18.07,18.1,32280.0
2016-04-18 11:10:00,18.08,18.11,18.08,18.1,77760.0,18.08,18.11,18.08,18.1,77760.0
2016-04-18 11:15:00,18.11,18.12,18.1,18.12,33000.0,18.11,18.12,18.1,18.12,33000.0
2016-04-18 11:20:00,18.12,18.12,18.11,18.12,58500.0,18.12,18.12,18.11,18.12,58500.0
2016-04-18 11:25:00,18.13,18.14,18.11,18.13,59565.0,18.13,18.14,18.11,18.13,59565.0
2016-04-18 11:30:00,18.12,18.13,18.12,18.12,46500.0,18.12,18.13,18.12,18.12,46500.0
2016-04-18 11:35:00,18.13,18.14,18.11,18.13,49980.0,18.13,18.14,18.11,18.13,49980.0
2016-04-18 11:40:00,18.13,18.13,18.09,18.09,52500.0,18.13,18.13,18.09,18.09,52500.0
2016-04-18 11:45:00,18.11,18.12,18.11,18.12,43500.0,18.11,18.12,18.11,18.12,43500.0
2016-04-18 11:50:00,18.13,18.13,18.11,18.12,28125.0,18.13,18.13,18.11,18.12,28125.0
2016-04-18 11:55:00,18.13,18.14,18.12,18.13,217500.0,18.13,18.14,18.12,18.13,217500.0
2016-04-18 12:00:00,18.14,18.15,18.13,18.14,23250.0,18.14,18.15,18.13,18.14,23250.0
2016-04-18 12:05:00,18.14,18.16,18.14,18.16,34575.0,18.14,18.16,18.14,18.16,34575.0
2016-04-18 12:10:00,18.16,18.16,18.14,18.14,65535.0,18.16,18.16,18.14,18.14,65535.0
2016-04-18 12:15:00,18.14,18.16,18.14,18.16,103500.0,18.14,18.16,18.14,18.16,103500.0
2016-04-18 12:20:00,18.15,18.16,18.15,18.15,38250.0,18.15,18.16,18.15,18.15,38250.0
2016-04-18 12:25:00,18.16,18.17,18.15,18.16,156720.0,18.16,18.17,18.15,18.16,156720.0
2016-04-18 12:30:00,18.16,18.18,18.16,18.18,82500.0,18.16,18.18,18.16,18.18,82500.0
2016-04-18 12:35:00,18.17,18.2,18.17,18.19,79890.0,18.17,18.2,18.17,18.19,79890.0
2016-04-18 12:40:00,18.19,18.2,18.18,18.18,195495.0,18.19,18.2,18.18,18.18,195495.0
2016-04-18 12:45:00,18.18,18.19,18.18,18.18,30000.0,18.18,18.19,18.18,18.18,30000.0
2016-04-18 12:50:00,18.18,18.19,18.18,18.19,51000.0,18.18,18.19,18.18,18.19,51000.0
2016-04-18 12:55:00,18.19,18.2,18.19,18.19,18000.0,18.19,18.2,18.19,18.19,18000.0
2016-04-18 13:00:00,18.19,18.19,18.17,18.17,43500.0,18.19,18.19,18.17,18.17,43500.0
2016-04-18 13:05:00,18.17,18.18,18.16,18.18,48180.0,18.17,18.18,18.16,18.18,48180.0
2016-04-18 13:10:00,18.18,18.18,18.17,18.17,67500.0,18.18,18.18,18.17,18.17,67500.0
2016-04-18 13:15:00,18.17,18.18,18.16,18.16,31500.0,18.17,18.18,18.16,18.16,31500.0
2016-04-18 13:20:00,18.17,18.18,18.17,18.18,33375.0,18.17,18.18,18.17,18.18,33375.0
2016-04-18 13:25:00,18.17,18.18,18.17,18.17,28500.0,18.17,18.18,18.17,18.17,28500.0
2016-04-18 13:30:00,18.17,18.18,18.17,18.18,45480.0,18.17,18.18,18.17,18.18,45480.0
2016-04-18 13:35:00,18.17,18.17,18.16,18.17,30735.0,18.17,18.17,18.16,18.17,30735.0
2016-04-18 13:40:00,18.18,18.21,18.18,18.21,57000.0,18.18,18.21,18.18,18.21,57000.0
2016-04-18 13:45:00,18.21,18.21,18.19,18.19,87015.0,18.21,18.21,18.19,18.19,87015.0
2016-04-18 13:50:00,18.19,18.2,18.18,18.18,78705.0,18.19,18.2,18.18,18.18,78705.0
2016-04-18 13:55:00,18.18,18.19,18.17,18.17,74595.0,18.18,18.19,18.17,18.17,74595.0
2016-04-18 14:00:00,18.17,18.2,18.17,18.2,75750.0,18.17,18.2,18.17,18.2,75750.0
2016-04-18 14:05:00,18.2,18.2,18.19,18.19,84915.0,18.2,18.2,18.19,18.19,84915.0
2016-04-18 14:10:00,18.19,18.19,18.16,18.17,125850.0,18.19,18.19,18.16,18.17,125850.0
2016-04-18 14:15:00,18.17,18.17,18.16,18.17,91890.0,18.17,18.17,18.16,18.17,91890.0
2016-04-18 14:20:00,18.17,18.18,18.16,18.17,63015.0,18.17,18.18,18.16,18.17,63015.0
2016-04-18 14:25:00,18.16,18.17,18.16,18.16,43275.0,18.16,18.17,18.16,18.16,43275.0
2016-04-18 14:30:00,18.16,18.19,18.16,18.19,64740.0,18.16,18.19,18.16,18.19,64740.0
2016-04-18 14:35:00,18.18,18.2,18.16,18.18,229500.0,18.18,18.2,18.16,18.18,229500.0
2016-04-18 14:40:00,18.17,18.18,18.17,18.18,34500.0,18.17,18.18,18.17,18.18,34500.0
2016-04-18 14:45:00,18.17,18.18,18.17,18.17,22500.0,18.17,18.18,18.17,18.17,22500.0
2016-04-18 14:50:00,18.17,18.2,18.17,18.2,169530.0,18.17,18.2,18.17,18.2,169530.0
2016-04-18 14:55:00,18.2,18.2,18.17,18.17,133845.0,18.2,18.2,18.17,18.17,133845.0
2016-04-18 15:00:00,18.17,18.17,18.16,18.17,45000.0,18.17,18.17,18.16,18.17,45000.0
2016-04-18 15:05:00,18.17,18.17,18.15,18.15,66000.0,18.17,18.17,18.15,18.15,66000.0
2016-04-18 15:10:00,18.15,18.17,18.15,18.15,39000.0,18.15,18.17,18.15,18.15,39000.0
2016-04-18 15:15:00,18.15,18.17,18.15,18.17,30450.0,18.15,18.17,18.15,18.17,30450.0
2016-04-18 15:20:00,18.18,18.18,18.16,18.17,24150.0,18.18,18.18,18.16,18.17,24150.0
2016-04-18 15:25:00,18.17,18.18,18.17,18.17,42000.0,18.17,18.18,18.17,18.17,42000.0
2016-04-18 15:30:00,18.17,18.18,18.16,18.18,42000.0,18.17,18.18,18.16,18.18,42000.0
2016-04-18 15:35:00,18.17,18.18,18.16,18.17,55470.0,18.17,18.18,18.16,18.17,55470.0
2016-04-18 15:40:00,18.17,18.18,18.17,18.18,131640.0,18.17,18.18,18.17,18.18,131640.0
2016-04-18 15:45:00,18.18,18.18,18.17,18.18,113700.0,18.18,18.18,18.17,18.18,113700.0
2016-04-18 15:50:00,18.18,18.18,18.18,18.18,121620.0,18.18,18.18,18.18,18.18,121620.0
2016-04-18 15:55:00,18.18,18.19,18.18,18.19,323865.0,18.18,18.19,18.18,18.19,323865.0
2016-04-19 09:30:00,18.25,18.31,18.19,18.3,251985.0,18.25,18.31,18.19,18.3,251985.0
2016-04-19 09:35:00,18.3,18.32,18.27,18.32,160980.0,18.3,18.32,18.27,18.32,160980.0
2016-04-19 09:40:00,18.31,18.35,18.3,18.33,153990.0,18.31,18.35,18.3,18.33,153990.0
2016-04-19 09:45:00,18.34,18.36,18.31,18.33,77565.0,18.34,18.36,18.31,18.33,77565.0
2016-04-19 09:50:00,18.33,18.35,18.29,18.32,124125.0,18.33,18.35,18.29,18.32,124125.0
2016-04-19 09:55:00,18.32,18.35,18.3,18.32,86235.0,18.32,18.35,18.3,18.32,86235.0
2016-04-19 10:00:00,18.32,18.36,18.31,18.34,214650.0,18.32,18.36,18.31,18.34,214650.0
2016-04-19 10:05:00,18.33,18.36,18.32,18.36,101250.0,18.33,18.36,18.32,18.36,101250.0
2016-04-19 10:10:00,18.35,18.36,18.33,18.34,112500.0,18.35,18.36,18.33,18.34,112500.0
2016-04-19 10:15:00,18.34,18.37,18.33,18.37,69540.0,18.34,18.37,18.33,18.37,69540.0
2016-04-19 10:20:00,18.37,18.38,18.35,18.37,100140.0,18.37,18.38,18.35,18.37,100140.0
2016-04-19 10:25:00,18.36,18.38,18.34,18.34,177000.0,18.36,18.38,18.34,18.34,177000.0
2016-04-19 10:30:00,18.34,18.36,18.34,18.35,135435.0,18.34,18.36,18.34,18.35,135435.0
2016-04-19 10:35:00,18.35,18.36,18.34,18.34,56010.0,18.35,18.36,18.34,18.34,56010.0
2016-04-19 10:40:00,18.34,18.36,18.34,18.34,39000.0,18.34,18.36,18.34,18.34,39000.0
2016-04-19 10:45:00,18.35,18.35,18.3,18.31,138120.0,18.35,18.35,18.3,18.31,138120.0
2016-04-19 10:50:00,18.31,18.33,18.3,18.33,75600.0,18.31,18.33,18.3,18.33,75600.0
2016-04-19 10:55:00,18.33,18.33,18.3,18.32,48000.0,18.33,18.33,18.3,18.32,48000.0
2016-04-19 11:00:00,18.32,18.34,18.32,18.33,20670.0,18.32,18.34,18.32,18.33,20670.0
2016-04-19 11:05:00,18.34,18.34,18.33,18.33,53085.0,18.34,18.34,18.33,18.33,53085.0
2016-04-19 11:10:00,18.33,18.33,18.31,18.32,47745.0,18.33,18.33,18.31,18.32,47745.0
2016-04-19 11:15:00,18.33,18.33,18.32,18.32,13500.0,18.33,18.33,18.32,18.32,13500.0
2016-04-19 11:20:00,18.32,18.32,18.29,18.31,198420.0,18.32,18.32,18.29,18.31,198420.0
2016-04-19 11:25:00,18.3,18.33,18.3,18.33,168750.0,18.3,18.33,18.3,18.33,168750.0
2016-04-19 11:30:00,18.32,18.34,18.3,18.33,111240.0,18.32,18.34,18.3,18.33,111240.0
2016-04-19 11:35:00,18.33,18.35,18.33,18.35,10500.0,18.33,18.35,18.33,18.35,10500.0
2016-04-19 11:40:00,18.34,18.37,18.34,18.37,114000.0,18.34,18.37,18.34,18.37,114000.0
2016-04-19 11:45:00,18.37,18.39,18.37,18.38,74880.0,18.37,18.39,18.37,18.38,74880.0
2016-04-19 11:50:00,18.38,18.39,18.36,18.38,81750.0,18.38,18.39,18.36,18.38,81750.0
2016-04-19 11:55:00,18.37,18.38,18.34,18.35,63000.0,18.37,18.38,18.34,18.35,63000.0
2016-04-19 12:00:00,18.34,18.34,18.33,18.33,85500.0,18.34,18.34,18.33,18.33,85500.0
2016-04-19 12:05:00,18.33,18.34,18.32,18.33,105225.0,18.33,18.34,18.32,18.33,105225.0
2016-04-19 12:10:00,18.32,18.35,18.32,18.34,102405.0,18.32,18.35,18.32,18.34,102405.0
2016-04-19 12:15:00,18.34,18.36,18.33,18.36,73845.0,18.34,18.36,18.33,18.36,73845.0
2016-04-19 12:20:00,18.35,18.35,18.34,18.34,112125.0,18.35,18.35,18.34,18.34,112125.0
2016-04-19 12:25:00,18.34,18.34,18.33,18.33,58500.0,18.34,18.34,18.33,18.33,58500.0
2016-04-19 12:30:00,18.34,18.34,18.32,18.32,82740.0,18.34,18.34,18.32,18.32,82740.0
2016-04-19 12:35:00,18.32,18.34,18.32,18.34,56925.0,18.32,18.34,18.32,18.34,56925.0
2016-04-19 12:40:00,18.34,18.34,18.31,18.31,67500.0,18.34,18.34,18.31,18.31,67500.0
2016-04-19 12:45:00,18.33,18.33,18.27,18.27,43920.0,18.33,18.33,18.27,18.27,43920.0
2016-04-19 12:50:00,18.28,18.32,18.28,18.32,27150.0,18.28,18.32,18.28,18.32,27150.0
2016-04-19 12:55:00,18.32,18.32,18.31,18.32,68115.0,18.32,18.32,18.31,18.32,68115.0
2016-04-19 13:00:00,18.32,18.32,18.31,18.32,51000.0,18.32,18.32,18.31,18.32,51000.0
2016-04-19 13:05:00,18.32,18.32,18.28,18.28,60330.0,18.32,18.32,18.28,18.28,60330.0
2016-04-19 13:10:00,18.29,18.31,18.29,18.3,33000.0,18.29,18.31,18.29,18.3,33000.0
2016-04-19 13:15:00,18.29,18.29,18.28,18.28,51000.0,18.29,18.29,18.28,18.28,51000.0
2016-04-19 13:20:00,18.29,18.31,18.29,18.31,16500.0,18.29,18.31,18.29,18.31,16500.0
2016-04-19 13:25:00,18.31,18.31,18.3,18.3,83730.0,18.31,18.31,18.3,18.3,83730.0
2016-04-19 13:30:00,18.3,18.31,18.29,18.3,68475.0,18.3,18.31,18.29,18.3,68475.0
2016-04-19 13:35:00,18.29,18.3,18.27,18.28,103890.0,18.29,18.3,18.27,18.28,103890.0
2016-04-19 13:40:00,18.28,18.28,18.25,18.27,70500.0,18.28,18.28,18.25,18.27,70500.0
2016-04-19 13:45:00,18.28,18.28,18.26,18.27,107610.0,18.28,18.28,18.26,18.27,107610.0
2016-04-19 13:50:00,18.27,18.28,18.27,18.27,39000.0,18.27,18.28,18.27,18.27,39000.0
2016-04-19 13:55:00,18.27,18.28,18.26,18.27,37500.0,18.27,18.28,18.26,18.27,37500.0
2016-04-19 14:00:00,18.27,18.29,18.27,18.28,45000.0,18.27,18.29,18.27,18.28,45000.0
2016-04-19 14:05:00,18.28,18.29,18.27,18.28,66285.0,18.28,18.29,18.27,18.28,66285.0
2016-04-19 14:10:00,18.28,18.29,18.28,18.28,57000.0,18.28,18.29,18.28,18.28,57000.0
2016-04-19 14:15:00,18.29,18.29,18.28,18.28,28500.0,18.29,18.29,18.28,18.28,28500.0
2016-04-19 14:20:00,18.29,18.3,18.29,18.29,22695.0,18.29,18.3,18.29,18.29,22695.0
2016-04-19 14:25:00,18.3,18.3,18.27,18.27,61770.0,18.3,18.3,18.27,18.27,61770.0
2016-04-19 14:30:00,18.27,18.27,18.27,18.27,6000.0,18.27,18.27,18.27,18.27,6000.0
2016-04-19 14:35:00,18.26,18.27,18.25,18.27,46500.0,18.26,18.27,18.25,18.27,46500.0
2016-04-19 14:40:00,18.27,18.28,18.26,18.28,25500.0,18.27,18.28,18.26,18.28,25500.0
2016-04-19 14:45:00,18.28,18.29,18.28,18.28,71850.0,18.28,18.29,18.28,18.28,71850.0
2016-04-19 14:50:00,18.28,18.29,18.28,18.28,40500.0,18.28,18.29,18.28,18.28,40500.0
2016-04-19 14:55:00,18.28,18.3,18.28,18.29,70500.0,18.28,18.3,18.28,18.29,70500.0
2016-04-19 15:00:00,18.28,18.28,18.26,18.27,92400.0,18.28,18.28,18.26,18.27,92400.0
2016-04-19 15:05:00,18.27,18.29,18.27,18.28,92355.0,18.27,18.29,18.27,18.28,92355.0
2016-04-19 15:10:00,18.29,18.3,18.29,18.3,35985.0,18.29,18.3,18.29,18.3,35985.0
2016-04-19 15:15:00,18.32,18.32,18.29,18.29,122355.0,18.32,18.32,18.29,18.29,122355.0
2016-04-19 15:20:00,18.3,18.31,18.28,18.31,49500.0,18.3,18.31,18.28,18.31,49500.0
2016-04-19 15:25:00,18.31,18.32,18.29,18.31,64500.0,18.31,18.32,18.29,18.31,64500.0
2016-04-19 15:30:00,18.31,18.31,18.28,18.28,55335.0,18.31,18.31,18.28,18.28,55335.0
2016-04-19 15:35:00,18.28,18.3,18.28,18.3,72000.0,18.28,18.3,18.28,18.3,72000.0
2016-04-19 15:40:00,18.3,18.3,18.27,18.28,122250.0,18.3,18.3,18.27,18.28,122250.0
2016-04-19 15:45:00,18.28,18.28,18.26,18.27,101535.0,18.28,18.28,18.26,18.27,101535.0
2016-04-19 15:50:00,18.27,18.28,18.27,18.27,198030.0,18.27,18.28,18.27,18.27,198030.0
2016-04-19 15:55:00,18.27,18.29,18.26,18.29,395220.0,18.27,18.29,18.26,18.29,395220.0
2016-04-20 09:30:00,18.37,18.37,18.3,18.33,98730.0,18.37,18.37,18.3,18.33,98730.0
2016-04-20 09:35:00,18.33,18.33,18.25,18.26,17550.0,18.33,18.33,18.25,18.26,17550.0
2016-04-20 09:40:00,18.27,18.28,18.24,18.26,59370.0,18.27,18.28,18.24,18.26,59370.0
2016-04-20 09:45:00,18.23,18.28,18.18,18.28,128505.0,18.23,18.28,18.18,18.28,128505.0
2016-04-20 09:50:00,18.3,18.35,18.28,18.34,113925.0,18.3,18.35,18.28,18.34,113925.0
2016-04-20 09:55:00,18.32,18.36,18.32,18.36,96750.0,18.32,18.36,18.32,18.36,96750.0
2016-04-20 10:00:00,18.36,18.36,18.32,18.36,106500.0,18.36,18.36,18.32,18.36,106500.0
2016-04-20 10:05:00,18.37,18.37,18.33,18.33,81390.0,18.37,18.37,18.33,18.33,81390.0
2016-04-20 10:10:00,18.33,18.34,18.3,18.31,61275.0,18.33,18.34,18.3,18.31,61275.0
2016-04-20 10:15:00,18.3,18.31,18.29,18.29,42885.0,18.3,18.31,18.29,18.29,42885.0
2016-04-20 10:20:00,18.28,18.29,18.27,18.29,31500.0,18.28,18.29,18.27,18.29,31500.0
2016-04-20 10:25:00,18.29,18.29,18.25,18.26,62310.0,18.29,18.29,18.25,18.26,62310.0
2016-04-20 10:30:00,18.28,18.28,18.23,18.24,46725.0,18.28,18.28,18.23,18.24,46725.0
2016-04-20 10:35:00,18.25,18.25,18.2,18.2,53520.0,18.25,18.25,18.2,18.2,53520.0
2016-04-20 10:40:00,18.19,18.2,18.17,18.18,22500.0,18.19,18.2,18.17,18.18,22500.0
2016-04-20 10:45:00,18.18,18.18,18.16,18.17,48000.0,18.18,18.18,18.16,18.17,48000.0
2016-04-20 10:50:00,18.17,18.19,18.17,18.19,22500.0,18.17,18.19,18.17,18.19,22500.0
2016-04-20 10:55:00,18.2,18.21,18.19,18.2,42180.0,18.2,18.21,18.19,18.2,42180.0
2016-04-20 11:00:00,18.21,18.24,18.21,18.24,13500.0,18.21,18.24,18.21,18.24,13500.0
2016-04-20 11:05:00,18.23,18.25,18.23,18.25,9000.0,18.23,18.25,18.23,18.25,9000.0
2016-04-20 11:10:00,18.25,18.25,18.23,18.23,24000.0,18.25,18.25,18.23,18.23,24000.0
2016-04-20 11:15:00,18.23,18.23,18.23,18.23,1500.0,18.23,18.23,18.23,18.23,1500.0
2016-04-20 11:20:00,18.24,18.27,18.24,18.26,45315.0,18.24,18.27,18.24,18.26,45315.0
2016-04-20 11:25:00,18.27,18.29,18.27,18.27,23625.0,18.27,18.29,18.27,18.27,23625.0
2016-04-20 11:30:00,18.27,18.27,18.27,18.27,6675.0,18.27,18.27,18.27,18.27,6675.0
2016-04-20 11:35:00,18.28,18.29,18.28,18.29,6000.0,18.28,18.29,18.28,18.29,6000.0
2016-04-20 11:40:00,18.28,18.29,18.27,18.28,15000.0,18.28,18.29,18.27,18.28,15000.0
2016-04-20 11:45:00,18.29,18.3,18.27,18.29,28575.0,18.29,18.3,18.27,18.29,28575.0
2016-04-20 11:50:00,18.3,18.32,18.3,18.31,24510.0,18.3,18.32,18.3,18.31,24510.0
2016-04-20 11:55:00,18.3,18.3,18.29,18.3,27000.0,18.3,18.3,18.29,18.3,27000.0
2016-04-20 12:00:00,18.3,18.31,18.28,18.28,147660.0,18.3,18.31,18.28,18.28,147660.0
2016-04-20 12:05:00,18.28,18.29,18.27,18.28,125700.0,18.28,18.29,18.27,18.28,125700.0
2016-04-20 12:10:00,18.3,18.3,18.25,18.26,157005.0,18.3,18.3,18.25,18.26,157005.0
2016-04-20 12:15:00,18.26,18.27,18.26,18.27,142275.0,18.26,18.27,18.26,18.27,142275.0
2016-04-20 12:20:00,18.27,18.28,18.27,18.27,44250.0,18.27,18.28,18.27,18.27,44250.0
2016-04-20 12:25:00,18.27,18.31,18.27,18.3,91215.0,18.27,18.31,18.27,18.3,91215.0
2016-04-20 12:30:00,18.28,18.31,18.28,18.3,169965.0,18.28,18.31,18.28,18.3,169965.0
2016-04-20 12:35:00,18.31,18.31,18.3,18.3,18000.0,18.31,18.31,18.3,18.3,18000.0
2016-04-20 12:40:00,18.3,18.3,18.28,18.29,9000.0,18.3,18.3,18.28,18.29,9000.0
2016-04-20 12:45:00,18.3,18.3,18.27,18.3,96900.0,18.3,18.3,18.27,18.3,96900.0
2016-04-20 12:50:00,18.31,18.31,18.26,18.26,223440.0,18.31,18.31,18.26,18.26,223440.0
2016-04-20 12:55:00,18.26,18.26,18.26,18.26,6000.0,18.26,18.26,18.26,18.26,6000.0
2016-04-20 13:00:00,18.27,18.27,18.26,18.26,40500.0,18.27,18.27,18.26,18.26,40500.0
2016-04-20 13:05:00,18.26,18.26,18.24,18.24,24435.0,18.26,18.26,18.24,18.24,24435.0
2016-04-20 13:10:00,18.24,18.28,18.24,18.26,33675.0,18.24,18.28,18.24,18.26,33675.0
2016-04-20 13:15:00,18.26,18.27,18.26,18.26,53775.0,18.26,18.27,18.26,18.26,53775.0
2016-04-20 13:20:00,18.26,18.27,18.26,18.26,73500.0,18.26,18.27,18.26,18.26,73500.0
2016-04-20 13:25:00,18.26,18.26,18.26,18.26,8355.0,18.26,18.26,18.26,18.26,8355.0
2016-04-20 13:30:00,18.25,18.26,18.25,18.26,9000.0,18.25,18.26,18.25,18.26,9000.0
2016-04-20 13:35:00,18.26,18.26,18.26,18.26,3000.0,18.26,18.26,18.26,18.26,3000.0
2016-04-20 13:40:00,18.26,18.27,18.26,18.27,3000.0,18.26,18.27,18.26,18.27,3000.0
2016-04-20 13:45:00,18.28,18.29,18.27,18.29,10500.0,18.28,18.29,18.27,18.29,10500.0
2016-04-20 13:50:00,18.28,18.3,18.28,18.3,7500.0,18.28,18.3,18.28,18.3,7500.0
2016-04-20 13:55:00,18.31,18.31,18.28,18.29,18000.0,18.31,18.31,18.28,18.29,18000.0
2016-04-20 14:00:00,18.28,18.28,18.27,18.27,30075.0,18.28,18.28,18.27,18.27,30075.0
2016-04-20 14:05:00,18.27,18.27,18.25,18.26,23475.0,18.27,18.27,18.25,18.26,23475.0
2016-04-20 14:10:00,18.26,18.29,18.26,18.28,15000.0,18.26,18.29,18.26,18.28,15000.0
2016-04-20 14:15:00,18.29,18.31,18.28,18.29,68565.0,18.29,18.31,18.28,18.29,68565.0
2016-04-20 14:20:00,18.29,18.3,18.28,18.28,22545.0,18.29,18.3,18.28,18.28,22545.0
2016-04-20 14:25:00,18.28,18.28,18.27,18.28,13500.0,18.28,18.28,18.27,18.28,13500.0
2016-04-20 14:30:00,18.29,18.3,18.26,18.28,26160.0,18.29,18.3,18.26,18.28,26160.0
2016-04-20 14:35:00,18.28,18.29,18.27,18.29,45000.0,18.28,18.29,18.27,18.29,45000.0
2016-04-20 14:40:00,18.28,18.3,18.28,18.3,25500.0,18.28,18.3,18.28,18.3,25500.0
2016-04-20 14:45:00,18.29,18.29,18.28,18.29,69000.0,18.29,18.29,18.28,18.29,69000.0
2016-04-20 14:50:00,18.29,18.31,18.28,18.29,91635.0,18.29,18.31,18.28,18.29,91635.0
2016-04-20 14:55:00,18.29,18.29,18.29,18.29,9000.0,18.29,18.29,18.29,18.29,9000.0
2016-04-20 15:00:00,18.29,18.29,18.28,18.29,24000.0,18.29,18.29,18.28,18.29,24000.0
2016-04-20 15:05:00,18.29,18.29,18.27,18.28,52560.0,18.29,18.29,18.27,18.28,52560.0
2016-04-20 15:10:00,18.28,18.28,18.27,18.27,39000.0,18.28,18.28,18.27,18.27,39000.0
2016-04-20 15:15:00,18.27,18.28,18.27,18.28,18000.0,18.27,18.28,18.27,18.28,18000.0
2016-04-20 15:20:00,18.27,18.29,18.27,18.29,54975.0,18.27,18.29,18.27,18.29,54975.0
2016-04-20 15:25:00,18.29,18.29,18.28,18.29,73380.0,18.29,18.29,18.28,18.29,73380.0
2016-04-20 15:30:00,18.3,18.3,18.29,18.29,84600.0,18.3,18.3,18.29,18.29,84600.0
2016-04-20 15:35:00,18.29,18.31,18.28,18.28,111270.0,18.29,18.31,18.28,18.28,111270.0
2016-04-20 15:40:00,18.28,18.28,18.27,18.27,44250.0,18.28,18.28,18.27,18.27,44250.0
2016-04-20 15:45:00,18.26,18.28,18.25,18.26,252030.0,18.26,18.28,18.25,18.26,252030.0
2016-04-20 15:50:00,18.25,18.26,18.24,18.24,108840.0,18.25,18.26,18.24,18.24,108840.0
2016-04-20 15:55:00,18.24,18.25,18.22,18.23,230550.0,18.24,18.25,18.22,18.23,230550.0
2016-04-21 09:30:00,18.23,18.23,18.18,18.23,122340.0,18.23,18.23,18.18,18.23,122340.0
2016-04-21 09:35:00,18.22,18.22,18.16,18.16,61200.0,18.22,18.22,18.16,18.16,61200.0
2016-04-21 09:40:00,18.15,18.15,18.07,18.07,86025.0,18.15,18.15,18.07,18.07,86025.0
2016-04-21 09:45:00,18.09,18.09,18.04,18.06,92190.0,18.09,18.09,18.04,18.06,92190.0
2016-04-21 09:50:00,18.07,18.11,18.06,18.09,140250.0,18.07,18.11,18.06,18.09,140250.0
2016-04-21 09:55:00,18.09,18.09,18.07,18.09,57000.0,18.09,18.09,18.07,18.09,57000.0
2016-04-21 10:00:00,18.1,18.11,18.07,18.07,89445.0,18.1,18.11,18.07,18.07,89445.0
2016-04-21 10:05:00,18.08,18.08,18.06,18.08,77190.0,18.08,18.08,18.06,18.08,77190.0
2016-04-21 10:10:00,18.07,18.07,18.01,18.01,80400.0,18.07,18.07,18.01,18.01,80400.0
2016-04-21 10:15:00,18.01,18.03,18.0,18.02,75030.0,18.01,18.03,18.0,18.02,75030.0
2016-04-21 10:20:00,18.03,18.04,18.01,18.01,51885.0,18.03,18.04,18.01,18.01,51885.0
2016-04-21 10:25:00,18.02,18.03,18.0,18.02,45000.0,18.02,18.03,18.0,18.02,45000.0
2016-04-21 10:30:00,18.02,18.03,18.01,18.03,49500.0,18.02,18.03,18.01,18.03,49500.0
2016-04-21 10:35:00,18.03,18.05,18.03,18.05,78225.0,18.03,18.05,18.03,18.05,78225.0
2016-04-21 10:40:00,18.05,18.05,18.04,18.05,193500.0,18.05,18.05,18.04,18.05,193500.0
2016-04-21 10:45:00,18.05,18.06,18.04,18.05,61380.0,18.05,18.06,18.04,18.05,61380.0
2016-04-21 10:50:00,18.04,18.07,18.04,18.05,93990.0,18.04,18.07,18.04,18.05,93990.0
2016-04-21 10:55:00,18.05,18.05,18.04,18.05,90840.0,18.05,18.05,18.04,18.05,90840.0
2016-04-21 11:00:00,18.05,18.06,18.03,18.04,98850.0,18.05,18.06,18.03,18.04,98850.0
2016-04-21 11:05:00,18.05,18.06,18.03,18.04,213750.0,18.05,18.06,18.03,18.04,213750.0
2016-04-21 11:10:00,18.05,18.06,18.03,18.05,171240.0,18.05,18.06,18.03,18.05,171240.0
2016-04-21 11:15:00,18.04,18.05,18.01,18.01,55710.0,18.04,18.05,18.01,18.01,55710.0
2016-04-21 11:20:00,18.02,18.03,18.0,18.03,64800.0,18.02,18.03,18.0,18.03,64800.0
2016-04-21 11:25:00,18.03,18.04,18.03,18.04,57000.0,18.03,18.04,18.03,18.04,57000.0
2016-04-21 11:30:00,18.04,18.04,18.02,18.03,75870.0,18.04,18.04,18.02,18.03,75870.0
2016-04-21 11:35:00,18.02,18.03,18.01,18.02,25500.0,18.02,18.03,18.01,18.02,25500.0
2016-04-21 11:40:00,18.02,18.03,18.01,18.03,47550.0,18.02,18.03,18.01,18.03,47550.0
2016-04-21 11:45:00,18.03,18.06,18.03,18.06,42000.0,18.03,18.06,18.03,18.06,42000.0
2016-04-21 11:50:00,18.06,18.07,18.05,18.07,96375.0,18.06,18.07,18.05,18.07,96375.0
2016-04-21 11:55:00,18.07,18.08,18.05,18.08,81435.0,18.07,18.08,18.05,18.08,81435.0
2016-04-21 12:00:00,18.07,18.07,18.06,18.06,41430.0,18.07,18.07,18.06,18.06,41430.0
2016-04-21 12:05:00,18.06,18.06,18.04,18.04,135630.0,18.06,18.06,18.04,18.04,135630.0
2016-04-21 12:10:00,18.04,18.04,18.02,18.03,60000.0,18.04,18.04,18.02,18.03,60000.0
2016-04-21 12:15:00,18.03,18.04,18.03,18.04,30000.0,18.03,18.04,18.03,18.04,30000.0
2016-04-21 12:20:00,18.04,18.07,18.04,18.05,124665.0,18.04,18.07,18.04,18.05,124665.0
2016-04-21 12:25:00,18.05,18.06,18.04,18.04,31500.0,18.05,18.06,18.04,18.04,31500.0
2016-04-21 12:30:00,18.04,18.05,18.04,18.05,53700.0,18.04,18.05,18.04,18.05,53700.0
2016-04-21 12:35:00,18.06,18.07,18.05,18.06,27000.0,18.06,18.07,18.05,18.06,27000.0
2016-04-21 12:40:00,18.06,18.08,18.06,18.08,23475.0,18.06,18.08,18.06,18.08,23475.0
2016-04-21 12:45:00,18.08,18.1,18.08,18.09,33000.0,18.08,18.1,18.08,18.09,33000.0
2016-04-21 12:50:00,18.08,18.08,18.08,18.08,15000.0,18.08,18.08,18.08,18.08,15000.0
2016-04-21 12:55:00,18.07,18.07,18.06,18.06,31500.0,18.07,18.07,18.06,18.06,31500.0
2016-04-21 13:00:00,18.06,18.07,18.05,18.06,67950.0,18.06,18.07,18.05,18.06,67950.0
2016-04-21 13:05:00,18.06,18.08,18.06,18.07,24000.0,18.06,18.08,18.06,18.07,24000.0
2016-04-21 13:10:00,18.08,18.09,18.07,18.07,16500.0,18.08,18.09,18.07,18.07,16500.0
2016-04-21 13:15:00,18.07,18.08,18.07,18.07,17250.0,18.07,18.08,18.07,18.07,17250.0
2016-04-21 13:20:00,18.08,18.08,18.07,18.07,28500.0,18.08,18.08,18.07,18.07,28500.0
2016-04-21 13:25:00,18.07,18.07,18.06,18.07,18000.0,18.07,18.07,18.06,18.07,18000.0
2016-04-21 13:30:00,18.07,18.07,18.06,18.07,25500.0,18.07,18.07,18.06,18.07,25500.0
2016-04-21 13:35:00,18.07,18.09,18.07,18.08,30600.0,18.07,18.09,18.07,18.08,30600.0
2016-04-21 13:40:00,18.08,18.09,18.08,18.09,25500.0,18.08,18.09,18.08,18.09,25500.0
2016-04-21 13:45:00,18.08,18.08,18.07,18.07,16560.0,18.08,18.08,18.07,18.07,16560.0
2016-04-21 13:50:00,18.07,18.07,18.06,18.07,27000.0,18.07,18.07,18.06,18.07,27000.0
2016-04-21 13:55:00,18.06,18.06,18.05,18.05,39750.0,18.06,18.06,18.05,18.05,39750.0
2016-04-21 14:00:00,18.05,18.06,18.05,18.05,45000.0,18.05,18.06,18.05,18.05,45000.0
2016-04-21 14:05:00,18.05,18.07,18.04,18.06,62490.0,18.05,18.07,18.04,18.06,62490.0
2016-04-21 14:10:00,18.06,18.07,18.05,18.07,27375.0,18.06,18.07,18.05,18.07,27375.0
2016-04-21 14:15:00,18.07,18.08,18.06,18.06,107100.0,18.07,18.08,18.06,18.06,107100.0
2016-04-21 14:20:00,18.06,18.08,18.06,18.08,21225.0,18.06,18.08,18.06,18.08,21225.0
2016-04-21 14:25:00,18.08,18.09,18.08,18.08,57000.0,18.08,18.09,18.08,18.08,57000.0
2016-04-21 14:30:00,18.08,18.08,18.07,18.07,39750.0,18.08,18.08,18.07,18.07,39750.0
2016-04-21 14:35:00,18.07,18.08,18.07,18.07,52785.0,18.07,18.08,18.07,18.07,52785.0
2016-04-21 14:40:00,18.07,18.07,18.06,18.06,49695.0,18.07,18.07,18.06,18.06,49695.0
2016-04-21 14:45:00,18.06,18.09,18.06,18.09,71250.0,18.06,18.09,18.06,18.09,71250.0
2016-04-21 14:50:00,18.09,18.09,18.08,18.08,36000.0,18.09,18.09,18.08,18.08,36000.0
2016-04-21 14:55:00,18.07,18.08,18.07,18.08,63750.0,18.07,18.08,18.07,18.08,63750.0
2016-04-21 15:00:00,18.08,18.09,18.08,18.08,56100.0,18.08,18.09,18.08,18.08,56100.0
2016-04-21 15:05:00,18.08,18.08,18.07,18.08,34785.0,18.08,18.08,18.07,18.08,34785.0
2016-04-21 15:10:00,18.08,18.08,18.07,18.07,37500.0,18.08,18.08,18.07,18.07,37500.0
2016-04-21 15:15:00,18.07,18.08,18.06,18.06,52635.0,18.07,18.08,18.06,18.06,52635.0
2016-04-21 15:20:00,18.06,18.07,18.06,18.06,59595.0,18.06,18.07,18.06,18.06,59595.0
2016-04-21 15:25:00,18.06,18.06,18.05,18.05,59250.0,18.06,18.06,18.05,18.05,59250.0
2016-04-21 15:30:00,18.05,18.05,18.04,18.05,159585.0,18.05,18.05,18.04,18.05,159585.0
2016-04-21 15:35:00,18.04,18.05,18.04,18.04,58500.0,18.04,18.05,18.04,18.04,58500.0
2016-04-21 15:40:00,18.04,18.04,18.04,18.04,116640.0,18.04,18.04,18.04,18.04,116640.0
2016-04-21 15:45:00,18.04,18.04,18.02,18.02,153345.0,18.04,18.04,18.02,18.02,153345.0
2016-04-21 15:50:00,18.03,18.03,18.0,18.0,302370.0,18.03,18.03,18.0,18.0,302370.0
2016-04-21 15:55:00,18.0,18.0,17.98,17.98,979845.0,18.0,18.0,17.98,17.98,979845.0
2016-04-22 09:30:00,17.95,18.03,17.95,18.01,173175.0,17.95,18.03,17.95,18.01,173175.0
2016-04-22 09:35:00,18.0,18.02,17.95,17.95,38730.0,18.0,18.02,17.95,17.95,38730.0
2016-04-22 09:40:00,17.95,17.98,17.95,17.96,64875.0,17.95,17.98,17.95,17.96,64875.0
2016-04-22 09:45:00,17.96,17.96,17.89,17.91,86415.0,17.96,17.96,17.89,17.91,86415.0
2016-04-22 09:50:00,17.91,17.97,17.91,17.95,60000.0,17.91,17.97,17.91,17.95,60000.0
2016-04-22 09:55:00,17.96,17.97,17.95,17.97,12000.0,17.96,17.97,17.95,17.97,12000.0
2016-04-22 10:00:00,17.98,18.0,17.96,17.96,39900.0,17.98,18.0,17.96,17.96,39900.0
2016-04-22 10:05:00,17.97,17.97,17.95,17.96,41565.0,17.97,17.97,17.95,17.96,41565.0
2016-04-22 10:10:00,17.97,17.98,17.96,17.98,30900.0,17.97,17.98,17.96,17.98,30900.0
2016-04-22 10:15:00,17.98,17.98,17.95,17.95,37065.0,17.98,17.98,17.95,17.95,37065.0
2016-04-22 10:20:00,17.95,17.95,17.89,17.92,63000.0,17.95,17.95,17.89,17.92,63000.0
2016-04-22 10:25:00,17.9,17.91,17.88,17.9,116790.0,17.9,17.91,17.88,17.9,116790.0
2016-04-22 10:30:00,17.9,17.93,17.9,17.92,85875.0,17.9,17.93,17.9,17.92,85875.0
2016-04-22 10:35:00,17.93,17.93,17.89,17.89,56250.0,17.93,17.93,17.89,17.89,56250.0
2016-04-22 10:40:00,17.89,17.9,17.86,17.87,72975.0,17.89,17.9,17.86,17.87,72975.0
2016-04-22 10:45:00,17.85,17.86,17.85,17.85,57195.0,17.85,17.86,17.85,17.85,57195.0
2016-04-22 10:50:00,17.85,17.86,17.84,17.86,52725.0,17.85,17.86,17.84,17.86,52725.0
2016-04-22 10:55:00,17.86,17.88,17.86,17.88,68145.0,17.86,17.88,17.86,17.88,68145.0
2016-04-22 11:00:00,17.89,17.89,17.86,17.86,53100.0,17.89,17.89,17.86,17.86,53100.0
2016-04-22 11:05:00,17.88,17.89,17.85,17.87,65775.0,17.88,17.89,17.85,17.87,65775.0
2016-04-22 11:10:00,17.86,17.89,17.85,17.89,64890.0,17.86,17.89,17.85,17.89,64890.0
2016-04-22 11:15:00,17.89,17.89,17.88,17.88,24690.0,17.89,17.89,17.88,17.88,24690.0
2016-04-22 11:20:00,17.89,17.89,17.86,17.87,21585.0,17.89,17.89,17.86,17.87,21585.0
2016-04-22 11:25:00,17.88,17.88,17.85,17.86,30000.0,17.88,17.88,17.85,17.86,30000.0
2016-04-22 11:30:00,17.87,17.91,17.87,17.91,59700.0,17.87,17.91,17.87,17.91,59700.0
2016-04-22 11:35:00,17.9,17.91,17.89,17.91,21690.0,17.9,17.91,17.89,17.91,21690.0
2016-04-22 11:40:00,17.89,17.93,17.89,17.92,33510.0,17.89,17.93,17.89,17.92,33510.0
2016-04-22 11:45:00,17.92,17.92,17.9,17.92,42645.0,17.92,17.92,17.9,17.92,42645.0
2016-04-22 11:50:00,17.92,17.92,17.9,17.9,236580.0,17.92,17.92,17.9,17.9,236580.0
2016-04-22 11:55:00,17.9,17.96,17.89,17.96,198615.0,17.9,17.96,17.89,17.96,198615.0
2016-04-22 12:00:00,17.97,17.98,17.97,17.98,30000.0,17.97,17.98,17.97,17.98,30000.0
2016-04-22 12:05:00,17.98,17.99,17.97,17.98,86715.0,17.98,17.99,17.97,17.98,86715.0
2016-04-22 12:10:00,17.99,18.01,17.98,18.0,91500.0,17.99,18.01,17.98,18.0,91500.0
2016-04-22 12:15:00,17.99,18.0,17.98,17.99,48000.0,17.99,18.0,17.98,17.99,48000.0
2016-04-22 12:20:00,17.99,18.01,17.98,18.01,40500.0,17.99,18.01,17.98,18.01,40500.0
2016-04-22 12:25:00,18.01,18.03,18.01,18.01,47280.0,18.01,18.03,18.01,18.01,47280.0
2016-04-22 12:30:00,18.01,18.03,18.01,18.03,45885.0,18.01,18.03,18.01,18.03,45885.0
2016-04-22 12:35:00,18.02,18.04,18.02,18.03,22500.0,18.02,18.04,18.02,18.03,22500.0
2016-04-22 12:40:00,18.03,18.03,18.01,18.02,24450.0,18.03,18.03,18.01,18.02,24450.0
2016-04-22 12:45:00,18.01,18.01,17.99,18.0,18000.0,18.01,18.01,17.99,18.0,18000.0
2016-04-22 12:50:00,18.0,18.03,17.99,18.03,104670.0,18.0,18.03,17.99,18.03,104670.0
2016-04-22 12:55:00,18.03,18.03,18.0,18.0,24045.0,18.03,18.03,18.0,18.0,24045.0
2016-04-22 13:00:00,18.0,18.01,17.99,18.0,89955.0,18.0,18.01,17.99,18.0,89955.0
2016-04-22 13:05:00,18.0,18.02,17.99,18.02,151605.0,18.0,18.02,17.99,18.02,151605.0
2016-04-22 13:10:00,18.02,18.03,18.02,18.02,31500.0,18.02,18.03,18.02,18.02,31500.0
2016-04-22 13:15:00,18.02,18.02,17.99,17.99,46995.0,18.02,18.02,17.99,17.99,46995.0
2016-04-22 13:20:00,18.0,18.0,17.98,17.99,97665.0,18.0,18.0,17.98,17.99,97665.0
2016-04-22 13:25:00,17.99,17.99,17.98,17.98,27000.0,17.99,17.99,17.98,17.98,27000.0
2016-04-22 13:30:00,17.98,17.98,17.98,17.98,6630.0,17.98,17.98,17.98,17.98,6630.0
2016-04-22 13:35:00,17.96,17.97,17.95,17.95,105555.0,17.96,17.97,17.95,17.95,105555.0
2016-04-22 13:40:00,17.96,17.99,17.95,17.99,69000.0,17.96,17.99,17.95,17.99,69000.0
2016-04-22 13:45:00,17.99,18.0,17.99,17.99,31950.0,17.99,18.0,17.99,17.99,31950.0
2016-04-22 13:50:00,17.99,18.03,17.99,18.03,101145.0,17.99,18.03,17.99,18.03,101145.0
2016-04-22 13:55:00,18.03,18.03,18.01,18.01,37500.0,18.03,18.03,18.01,18.01,37500.0
2016-04-22 14:00:00,18.01,18.03,18.01,18.03,108000.0,18.01,18.03,18.01,18.03,108000.0
2016-04-22 14:05:00,18.02,18.03,18.01,18.01,70620.0,18.02,18.03,18.01,18.01,70620.0
2016-04-22 14:10:00,18.01,18.01,18.0,18.01,51000.0,18.01,18.01,18.0,18.01,51000.0
2016-04-22 14:15:00,18.0,18.02,18.0,18.01,91800.0,18.0,18.02,18.0,18.01,91800.0
2016-04-22 14:20:00,18.01,18.04,18.01,18.03,72000.0,18.01,18.04,18.01,18.03,72000.0
2016-04-22 14:25:00,18.03,18.04,18.03,18.04,87000.0,18.03,18.04,18.03,18.04,87000.0
2016-04-22 14:30:00,18.04,18.04,18.03,18.03,31275.0,18.04,18.04,18.03,18.03,31275.0
2016-04-22 14:35:00,18.03,18.03,18.02,18.03,118035.0,18.03,18.03,18.02,18.03,118035.0
2016-04-22 14:40:00,18.03,18.05,18.03,18.05,63900.0,18.03,18.05,18.03,18.05,63900.0
2016-04-22 14:45:00,18.05,18.06,18.04,18.06,87000.0,18.05,18.06,18.04,18.06,87000.0
2016-04-22 14:50:00,18.06,18.06,18.04,18.05,46500.0,18.06,18.06,18.04,18.05,46500.0
2016-04-22 14:55:00,18.05,18.05,18.04,18.05,90000.0,18.05,18.05,18.04,18.05,90000.0
2016-04-22 15:00:00,18.05,18.06,18.04,18.04,97455.0,18.05,18.06,18.04,18.04,97455.0
2016-04-22 15:05:00,18.04,18.04,18.04,18.04,180510.0,18.04,18.04,18.04,18.04,180510.0
2016-04-22 15:10:00,18.04,18.04,18.02,18.02,283890.0,18.04,18.04,18.02,18.02,283890.0
2016-04-22 15:15:00,18.01,18.01,17.99,17.99,58275.0,18.01,18.01,17.99,17.99,58275.0
2016-04-22 15:20:00,17.99,17.99,17.97,17.98,152190.0,17.99,17.99,17.97,17.98,152190.0
2016-04-22 15:25:00,17.98,17.99,17.98,17.99,268065.0,17.98,17.99,17.98,17.99,268065.0
2016-04-22 15:30:00,17.98,17.99,17.96,17.96,155880.0,17.98,17.99,17.96,17.96,155880.0
2016-04-22 15:35:00,17.97,17.98,17.97,17.98,270375.0,17.97,17.98,17.97,17.98,270375.0
2016-04-22 15:40:00,17.98,17.99,17.97,17.98,160950.0,17.98,17.99,17.97,17.98,160950.0
2016-04-22 15:45:00,17.98,17.99,17.98,17.99,146310.0,17.98,17.99,17.98,17.99,146310.0
2016-04-22 15:50:00,17.99,17.99,17.97,17.98,281520.0,17.99,17.99,17.97,17.98,281520.0
2016-04-22 15:55:00,17.98,17.99,17.96,17.98,603015.0,17.98,17.99,17.96,17.98,603015.0
2016-04-25 09:30:00,17.91,17.92,17.88,17.89,146055.0,17.91,17.92,17.88,17.89,146055.0
2016-04-25 09:35:00,17.89,17.89,17.8,17.84,228735.0,17.89,17.89,17.8,17.84,228735.0
2016-04-25 09:40:00,17.84,17.86,17.74,17.77,163155.0,17.84,17.86,17.74,17.77,163155.0
2016-04-25 09:45:00,17.77,17.79,17.75,17.75,96315.0,17.77,17.79,17.75,17.75,96315.0
2016-04-25 09:50:00,17.77,17.8,17.75,17.79,132000.0,17.77,17.8,17.75,17.79,132000.0
2016-04-25 09:55:00,17.8,17.8,17.78,17.79,34500.0,17.8,17.8,17.78,17.79,34500.0
2016-04-25 10:00:00,17.79,17.8,17.78,17.79,51000.0,17.79,17.8,17.78,17.79,51000.0
2016-04-25 10:05:00,17.79,17.79,17.76,17.77,121230.0,17.79,17.79,17.76,17.77,121230.0
2016-04-25 10:10:00,17.77,17.78,17.76,17.77,57000.0,17.77,17.78,17.76,17.77,57000.0
2016-04-25 10:15:00,17.78,17.78,17.76,17.77,67560.0,17.78,17.78,17.76,17.77,67560.0
2016-04-25 10:20:00,17.76,17.77,17.75,17.76,51675.0,17.76,17.77,17.75,17.76,51675.0
2016-04-25 10:25:00,17.77,17.84,17.76,17.84,91380.0,17.77,17.84,17.76,17.84,91380.0
2016-04-25 10:30:00,17.83,17.84,17.82,17.82,83340.0,17.83,17.84,17.82,17.82,83340.0
2016-04-25 10:35:00,17.83,17.88,17.82,17.86,262800.0,17.83,17.88,17.82,17.86,262800.0
2016-04-25 10:40:00,17.86,17.89,17.85,17.88,121620.0,17.86,17.89,17.85,17.88,121620.0
2016-04-25 10:45:00,17.88,17.88,17.85,17.87,119130.0,17.88,17.88,17.85,17.87,119130.0
2016-04-25 10:50:00,17.87,17.87,17.85,17.87,134250.0,17.87,17.87,17.85,17.87,134250.0
2016-04-25 10:55:00,17.87,17.88,17.84,17.84,168645.0,17.87,17.88,17.84,17.84,168645.0
2016-04-25 11:00:00,17.84,17.87,17.83,17.84,121110.0,17.84,17.87,17.83,17.84,121110.0
2016-04-25 11:05:00,17.83,17.86,17.82,17.85,161250.0,17.83,17.86,17.82,17.85,161250.0
2016-04-25 11:10:00,17.85,17.88,17.85,17.88,48120.0,17.85,17.88,17.85,17.88,48120.0
2016-04-25 11:15:00,17.88,17.9,17.87,17.9,84165.0,17.88,17.9,17.87,17.9,84165.0
2016-04-25 11:20:00,17.9,17.94,17.9,17.94,50955.0,17.9,17.94,17.9,17.94,50955.0
2016-04-25 11:25:00,17.94,17.94,17.89,17.9,126525.0,17.94,17.94,17.89,17.9,126525.0
2016-04-25 11:30:00,17.89,17.91,17.89,17.9,54435.0,17.89,17.91,17.89,17.9,54435.0
2016-04-25 11:35:00,17.9,17.9,17.89,17.9,53520.0,17.9,17.9,17.89,17.9,53520.0
2016-04-25 11:40:00,17.9,17.92,17.89,17.92,54810.0,17.9,17.92,17.89,17.92,54810.0
2016-04-25 11:45:00,17.93,17.94,17.93,17.93,42885.0,17.93,17.94,17.93,17.93,42885.0
2016-04-25 11:50:00,17.93,17.96,17.91,17.95,37500.0,17.93,17.96,17.91,17.95,37500.0
2016-04-25 11:55:00,17.96,17.97,17.96,17.96,24000.0,17.96,17.97,17.96,17.96,24000.0
2016-04-25 12:00:00,17.95,17.96,17.95,17.95,28500.0,17.95,17.96,17.95,17.95,28500.0
2016-04-25 12:05:00,17.94,17.96,17.94,17.95,60750.0,17.94,17.96,17.94,17.95,60750.0
2016-04-25 12:10:00,17.95,17.95,17.94,17.94,23070.0,17.95,17.95,17.94,17.94,23070.0
2016-04-25 12:15:00,17.94,17.95,17.93,17.94,82140.0,17.94,17.95,17.93,17.94,82140.0
2016-04-25 12:20:00,17.94,17.96,17.93,17.93,34320.0,17.94,17.96,17.93,17.93,34320.0
2016-04-25 12:25:00,17.94,17.94,17.93,17.93,6000.0,17.94,17.94,17.93,17.93,6000.0
2016-04-25 12:30:00,17.94,17.95,17.93,17.95,46845.0,17.94,17.95,17.93,17.95,46845.0
2016-04-25 12:35:00,17.95,17.95,17.94,17.94,67740.0,17.95,17.95,17.94,17.94,67740.0
2016-04-25 12:40:00,17.95,17.95,17.94,17.94,9000.0,17.95,17.95,17.94,17.94,9000.0
2016-04-25 12:45:00,17.94,17.94,17.93,17.94,39000.0,17.94,17.94,17.93,17.94,39000.0
2016-04-25 12:50:00,17.95,17.98,17.95,17.98,58500.0,17.95,17.98,17.95,17.98,58500.0
2016-04-25 12:55:00,17.98,17.98,17.97,17.97,23250.0,17.98,17.98,17.97,17.97,23250.0
2016-04-25 13:00:00,17.98,17.99,17.98,17.99,27000.0,17.98,17.99,17.98,17.99,27000.0
2016-04-25 13:05:00,17.99,18.0,17.98,18.0,24000.0,17.99,18.0,17.98,18.0,24000.0
2016-04-25 13:10:00,17.99,18.0,17.99,18.0,68985.0,17.99,18.0,17.99,18.0,68985.0
2016-04-25 13:15:00,18.0,18.0,17.97,17.99,31500.0,18.0,18.0,17.97,17.99,31500.0
2016-04-25 13:20:00,18.0,18.0,17.96,17.97,33000.0,18.0,18.0,17.96,17.97,33000.0
2016-04-25 13:25:00,17.98,17.98,17.97,17.98,25665.0,17.98,17.98,17.97,17.98,25665.0
2016-04-25 13:30:00,17.97,17.98,17.96,17.96,37980.0,17.97,17.98,17.96,17.96,37980.0
2016-04-25 13:35:00,17.97,17.97,17.95,17.95,55500.0,17.97,17.97,17.95,17.95,55500.0
2016-04-25 13:40:00,17.95,17.97,17.95,17.96,43500.0,17.95,17.97,17.95,17.96,43500.0
2016-04-25 13:45:00,17.96,17.98,17.95,17.98,47625.0,17.96,17.98,17.95,17.98,47625.0
2016-04-25 13:50:00,17.99,18.0,17.99,18.0,33375.0,17.99,18.0,17.99,18.0,33375.0
2016-04-25 13:55:00,18.0,18.01,17.99,18.01,31950.0,18.0,18.01,17.99,18.01,31950.0
2016-04-25 14:00:00,18.01,18.02,18.01,18.02,18540.0,18.01,18.02,18.01,18.02,18540.0
2016-04-25 14:05:00,18.02,18.02,17.96,17.97,82020.0,18.02,18.02,17.96,17.97,82020.0
2016-04-25 14:10:00,17.97,17.98,17.96,17.98,19500.0,17.97,17.98,17.96,17.98,19500.0
2016-04-25 14:15:00,17.97,17.97,17.96,17.97,38550.0,17.97,17.97,17.96,17.97,38550.0
2016-04-25 14:20:00,17.97,17.98,17.97,17.98,54750.0,17.97,17.98,17.97,17.98,54750.0
2016-04-25 14:25:00,17.98,18.01,17.97,18.0,81030.0,17.98,18.01,17.97,18.0,81030.0
2016-04-25 14:30:00,18.0,18.0,17.99,17.99,127050.0,18.0,18.0,17.99,17.99,127050.0
2016-04-25 14:35:00,17.99,18.0,17.99,18.0,25500.0,17.99,18.0,17.99,18.0,25500.0
2016-04-25 14:40:00,18.0,18.0,17.99,18.0,79995.0,18.0,18.0,17.99,18.0,79995.0
2016-04-25 14:45:00,17.99,18.0,17.97,17.97,32250.0,17.99,18.0,17.97,17.97,32250.0
2016-04-25 14:50:00,17.98,17.98,17.98,17.98,52515.0,17.98,17.98,17.98,17.98,52515.0
2016-04-25 14:55:00,17.98,18.0,17.98,18.0,117375.0,17.98,18.0,17.98,18.0,117375.0
2016-04-25 15:00:00,18.0,18.0,17.98,17.99,49620.0,18.0,18.0,17.98,17.99,49620.0
2016-04-25 15:05:00,17.98,17.99,17.96,17.96,102000.0,17.98,17.99,17.96,17.96,102000.0
2016-04-25 15:10:00,17.96,17.98,17.95,17.97,107685.0,17.96,17.98,17.95,17.97,107685.0
2016-04-25 15:15:00,17.97,17.97,17.96,17.97,76800.0,17.97,17.97,17.96,17.97,76800.0
2016-04-25 15:20:00,17.97,17.98,17.97,17.98,48000.0,17.97,17.98,17.97,17.98,48000.0
2016-04-25 15:25:00,17.98,17.98,17.97,17.98,69000.0,17.98,17.98,17.97,17.98,69000.0
2016-04-25 15:30:00,17.98,17.99,17.98,17.99,67560.0,17.98,17.99,17.98,17.99,67560.0
2016-04-25 15:35:00,18.0,18.01,18.0,18.01,100860.0,18.0,18.01,18.0,18.01,100860.0
2016-04-25 15:40:00,18.01,18.01,18.0,18.0,100335.0,18.01,18.01,18.0,18.0,100335.0
2016-04-25 15:45:00,18.01,18.01,18.0,18.0,140220.0,18.01,18.01,18.0,18.0,140220.0
2016-04-25 15:50:00,18.0,18.01,18.0,18.0,388350.0,18.0,18.01,18.0,18.0,388350.0
2016-04-25 15:55:00,18.0,18.03,18.0,18.02,516855.0,18.0,18.03,18.0,18.02,516855.0
2016-04-26 09:30:00,18.11,18.11,18.03,18.04,151995.0,18.11,18.11,18.03,18.04,151995.0
2016-04-26 09:35:00,18.05,18.11,18.05,18.11,52260.0,18.05,18.11,18.05,18.11,52260.0
2016-04-26 09:40:00,18.07,18.14,18.07,18.12,59625.0,18.07,18.14,18.07,18.12,59625.0
2016-04-26 09:45:00,18.13,18.17,18.11,18.16,104985.0,18.13,18.17,18.11,18.16,104985.0
2016-04-26 09:50:00,18.16,18.2,18.15,18.19,126105.0,18.16,18.2,18.15,18.19,126105.0
2016-04-26 09:55:00,18.2,18.22,18.17,18.22,168840.0,18.2,18.22,18.17,18.22,168840.0
2016-04-26 10:00:00,18.21,18.24,18.2,18.22,66000.0,18.21,18.24,18.2,18.22,66000.0
2016-04-26 10:05:00,18.24,18.27,18.18,18.19,81150.0,18.24,18.27,18.18,18.19,81150.0
2016-04-26 10:10:00,18.19,18.19,18.08,18.1,126810.0,18.19,18.19,18.08,18.1,126810.0
2016-04-26 10:15:00,18.1,18.2,18.1,18.2,75750.0,18.1,18.2,18.1,18.2,75750.0
2016-04-26 10:20:00,18.18,18.2,18.13,18.14,130560.0,18.18,18.2,18.13,18.14,130560.0
2016-04-26 10:25:00,18.14,18.14,18.08,18.08,87615.0,18.14,18.14,18.08,18.08,87615.0
2016-04-26 10:30:00,18.08,18.13,18.07,18.13,77325.0,18.08,18.13,18.07,18.13,77325.0
2016-04-26 10:35:00,18.14,18.14,18.1,18.1,40875.0,18.14,18.14,18.1,18.1,40875.0
2016-04-26 10:40:00,18.1,18.11,18.09,18.11,52500.0,18.1,18.11,18.09,18.11,52500.0
2016-04-26 10:45:00,18.11,18.11,18.08,18.08,53565.0,18.11,18.11,18.08,18.08,53565.0
2016-04-26 10:50:00,18.08,18.08,18.05,18.06,71310.0,18.08,18.08,18.05,18.06,71310.0
2016-04-26 10:55:00,18.06,18.08,18.04,18.06,109695.0,18.06,18.08,18.04,18.06,109695.0
2016-04-26 11:00:00,18.07,18.07,18.04,18.06,65865.0,18.07,18.07,18.04,18.06,65865.0
2016-04-26 11:05:00,18.06,18.11,18.05,18.11,43500.0,18.06,18.11,18.05,18.11,43500.0
2016-04-26 11:10:00,18.11,18.13,18.1,18.12,120000.0,18.11,18.13,18.1,18.12,120000.0
2016-04-26 11:15:00,18.1,18.12,18.1,18.11,53880.0,18.1,18.12,18.1,18.11,53880.0
2016-04-26 11:20:00,18.11,18.13,18.09,18.12,109485.0,18.11,18.13,18.09,18.12,109485.0
2016-04-26 11:25:00,18.12,18.13,18.11,18.12,21615.0,18.12,18.13,18.11,18.12,21615.0
2016-04-26 11:30:00,18.1,18.13,18.09,18.09,46500.0,18.1,18.13,18.09,18.09,46500.0
2016-04-26 11:35:00,18.09,18.1,18.08,18.09,27135.0,18.09,18.1,18.08,18.09,27135.0
2016-04-26 11:40:00,18.09,18.09,18.07,18.08,37500.0,18.09,18.09,18.07,18.08,37500.0
2016-04-26 11:45:00,18.07,18.09,18.06,18.09,36465.0,18.07,18.09,18.06,18.09,36465.0
2016-04-26 11:50:00,18.09,18.11,18.09,18.09,107430.0,18.09,18.11,18.09,18.09,107430.0
2016-04-26 11:55:00,18.09,18.11,18.08,18.09,253815.0,18.09,18.11,18.08,18.09,253815.0
2016-04-26 12:00:00,18.1,18.12,18.09,18.1,61455.0,18.1,18.12,18.09,18.1,61455.0
2016-04-26 12:05:00,18.11,18.14,18.11,18.12,93000.0,18.11,18.14,18.11,18.12,93000.0
2016-04-26 12:10:00,18.12,18.14,18.09,18.09,90795.0,18.12,18.14,18.09,18.09,90795.0
2016-04-26 12:15:00,18.1,18.12,18.09,18.11,24000.0,18.1,18.12,18.09,18.11,24000.0
2016-04-26 12:20:00,18.12,18.12,18.09,18.1,24000.0,18.12,18.12,18.09,18.1,24000.0
2016-04-26 12:25:00,18.1,18.1,18.09,18.1,42030.0,18.1,18.1,18.09,18.1,42030.0
2016-04-26 12:30:00,18.1,18.11,18.1,18.11,22500.0,18.1,18.11,18.1,18.11,22500.0
2016-04-26 12:35:00,18.1,18.12,18.1,18.12,111900.0,18.1,18.12,18.1,18.12,111900.0
2016-04-26 12:40:00,18.12,18.16,18.11,18.15,367605.0,18.12,18.16,18.11,18.15,367605.0
2016-04-26 12:45:00,18.15,18.16,18.14,18.14,57000.0,18.15,18.16,18.14,18.14,57000.0
2016-04-26 12:50:00,18.14,18.14,18.14,18.14,22500.0,18.14,18.14,18.14,18.14,22500.0
2016-04-26 12:55:00,18.14,18.14,18.12,18.13,93225.0,18.14,18.14,18.12,18.13,93225.0
2016-04-26 13:00:00,18.13,18.14,18.12,18.14,136455.0,18.13,18.14,18.12,18.14,136455.0
2016-04-26 13:05:00,18.14,18.18,18.13,18.18,262275.0,18.14,18.18,18.13,18.18,262275.0
2016-04-26 13:10:00,18.18,18.18,18.15,18.17,82530.0,18.18,18.18,18.15,18.17,82530.0
2016-04-26 13:15:00,18.17,18.19,18.15,18.19,73005.0,18.17,18.19,18.15,18.19,73005.0
2016-04-26 13:20:00,18.18,18.2,18.17,18.2,111255.0,18.18,18.2,18.17,18.2,111255.0
2016-04-26 13:25:00,18.2,18.2,18.16,18.17,182910.0,18.2,18.2,18.16,18.17,182910.0
2016-04-26 13:30:00,18.18,18.18,18.16,18.17,22500.0,18.18,18.18,18.16,18.17,22500.0
2016-04-26 13:35:00,18.16,18.16,18.15,18.15,7500.0,18.16,18.16,18.15,18.15,7500.0
2016-04-26 13:40:00,18.15,18.15,18.11,18.15,96765.0,18.15,18.15,18.11,18.15,96765.0
2016-04-26 13:45:00,18.14,18.15,18.13,18.13,13500.0,18.14,18.15,18.13,18.13,13500.0
2016-04-26 13:50:00,18.13,18.14,18.12,18.12,63465.0,18.13,18.14,18.12,18.12,63465.0
2016-04-26 13:55:00,18.13,18.14,18.12,18.13,57315.0,18.13,18.14,18.12,18.13,57315.0
2016-04-26 14:00:00,18.13,18.15,18.13,18.14,54165.0,18.13,18.15,18.13,18.14,54165.0
2016-04-26 14:05:00,18.14,18.14,18.12,18.13,61335.0,18.14,18.14,18.12,18.13,61335.0
2016-04-26 14:10:00,18.13,18.15,18.13,18.14,52800.0,18.13,18.15,18.13,18.14,52800.0
2016-04-26 14:15:00,18.14,18.15,18.14,18.14,61890.0,18.14,18.15,18.14,18.14,61890.0
2016-04-26 14:20:00,18.15,18.15,18.12,18.12,52260.0,18.15,18.15,18.12,18.12,52260.0
2016-04-26 14:25:00,18.13,18.13,18.11,18.12,125010.0,18.13,18.13,18.11,18.12,125010.0
2016-04-26 14:30:00,18.12,18.13,18.11,18.13,91680.0,18.12,18.13,18.11,18.13,91680.0
2016-04-26 14:35:00,18.13,18.15,18.13,18.15,45000.0,18.13,18.15,18.13,18.15,45000.0
2016-04-26 14:40:00,18.15,18.16,18.14,18.16,67485.0,18.15,18.16,18.14,18.16,67485.0
2016-04-26 14:45:00,18.16,18.16,18.14,18.16,36000.0,18.16,18.16,18.14,18.16,36000.0
2016-04-26 14:50:00,18.16,18.16,18.12,18.14,64500.0,18.16,18.16,18.12,18.14,64500.0
2016-04-26 14:55:00,18.13,18.14,18.12,18.14,87375.0,18.13,18.14,18.12,18.14,87375.0
2016-04-26 15:00:00,18.15,18.16,18.15,18.16,19500.0,18.15,18.16,18.15,18.16,19500.0
2016-04-26 15:05:00,18.16,18.16,18.14,18.14,104445.0,18.16,18.16,18.14,18.14,104445.0
2016-04-26 15:10:00,18.14,18.15,18.14,18.15,67500.0,18.14,18.15,18.14,18.15,67500.0
2016-04-26 15:15:00,18.14,18.14,18.13,18.13,94500.0,18.14,18.14,18.13,18.13,94500.0
2016-04-26 15:20:00,18.13,18.13,18.11,18.12,104340.0,18.13,18.13,18.11,18.12,104340.0
2016-04-26 15:25:00,18.12,18.13,18.11,18.12,139515.0,18.12,18.13,18.11,18.12,139515.0
2016-04-26 15:30:00,18.12,18.14,18.12,18.13,213165.0,18.12,18.14,18.12,18.13,213165.0
2016-04-26 15:35:00,18.13,18.13,18.12,18.13,350115.0,18.13,18.13,18.12,18.13,350115.0
2016-04-26 15:40:00,18.13,18.13,18.12,18.13,590955.0,18.13,18.13,18.12,18.13,590955.0
2016-04-26 15:45:00,18.13,18.15,18.13,18.14,113550.0,18.13,18.15,18.13,18.14,113550.0
2016-04-26 15:50:00,18.14,18.16,18.14,18.16,251925.0,18.14,18.16,18.14,18.16,251925.0
2016-04-26 15:55:00,18.16,18.17,18.15,18.16,341265.0,18.16,18.17,18.15,18.16,341265.0
2016-04-27 09:30:00,18.18,18.19,18.15,18.16,147795.0,18.18,18.19,18.15,18.16,147795.0
2016-04-27 09:35:00,18.18,18.18,18.15,18.15,70500.0,18.18,18.18,18.15,18.15,70500.0
2016-04-27 09:40:00,18.15,18.18,18.14,18.16,111375.0,18.15,18.18,18.14,18.16,111375.0
2016-04-27 09:45:00,18.16,18.17,18.13,18.16,115500.0,18.16,18.17,18.13,18.16,115500.0
2016-04-27 09:50:00,18.16,18.16,18.1,18.11,133500.0,18.16,18.16,18.1,18.11,133500.0
2016-04-27 09:55:00,18.12,18.15,18.11,18.14,148095.0,18.12,18.15,18.11,18.14,148095.0
2016-04-27 10:00:00,18.14,18.16,18.13,18.15,150030.0,18.14,18.16,18.13,18.15,150030.0
2016-04-27 10:05:00,18.15,18.15,18.07,18.1,106635.0,18.15,18.15,18.07,18.1,106635.0
2016-04-27 10:10:00,18.1,18.11,18.07,18.1,101625.0,18.1,18.11,18.07,18.1,101625.0
2016-04-27 10:15:00,18.1,18.13,18.08,18.08,200250.0,18.1,18.13,18.08,18.08,200250.0
2016-04-27 10:20:00,18.09,18.12,18.09,18.1,129450.0,18.09,18.12,18.09,18.1,129450.0
2016-04-27 10:25:00,18.1,18.13,18.09,18.12,169035.0,18.1,18.13,18.09,18.12,169035.0
2016-04-27 10:30:00,18.11,18.17,18.1,18.14,136650.0,18.11,18.17,18.1,18.14,136650.0
2016-04-27 10:35:00,18.13,18.14,18.11,18.11,185550.0,18.13,18.14,18.11,18.11,185550.0
2016-04-27 10:40:00,18.11,18.12,18.1,18.12,58500.0,18.11,18.12,18.1,18.12,58500.0
2016-04-27 10:45:00,18.12,18.13,18.09,18.12,191835.0,18.12,18.13,18.09,18.12,191835.0
2016-04-27 10:50:00,18.12,18.17,18.12,18.17,106485.0,18.12,18.17,18.12,18.17,106485.0
2016-04-27 10:55:00,18.17,18.22,18.16,18.18,156075.0,18.17,18.22,18.16,18.18,156075.0
2016-04-27 11:00:00,18.2,18.21,18.19,18.2,91500.0,18.2,18.21,18.19,18.2,91500.0
2016-04-27 11:05:00,18.2,18.21,18.19,18.19,122910.0,18.2,18.21,18.19,18.19,122910.0
2016-04-27 11:10:00,18.18,18.2,18.15,18.18,82425.0,18.18,18.2,18.15,18.18,82425.0
2016-04-27 11:15:00,18.19,18.26,18.19,18.26,57000.0,18.19,18.26,18.19,18.26,57000.0
2016-04-27 11:20:00,18.24,18.24,18.21,18.21,72000.0,18.24,18.24,18.21,18.21,72000.0
2016-04-27 11:25:00,18.21,18.23,18.2,18.23,66750.0,18.21,18.23,18.2,18.23,66750.0
2016-04-27 11:30:00,18.23,18.23,18.21,18.22,45900.0,18.23,18.23,18.21,18.22,45900.0
2016-04-27 11:35:00,18.22,18.23,18.21,18.22,36000.0,18.22,18.23,18.21,18.22,36000.0
2016-04-27 11:40:00,18.23,18.24,18.22,18.22,74400.0,18.23,18.24,18.22,18.22,74400.0
2016-04-27 11:45:00,18.22,18.22,18.2,18.2,34470.0,18.22,18.22,18.2,18.2,34470.0
2016-04-27 11:50:00,18.2,18.22,18.19,18.22,107550.0,18.2,18.22,18.19,18.22,107550.0
2016-04-27 11:55:00,18.21,18.23,18.21,18.21,41250.0,18.21,18.23,18.21,18.21,41250.0
2016-04-27 12:00:00,18.21,18.22,18.21,18.21,27000.0,18.21,18.22,18.21,18.21,27000.0
2016-04-27 12:05:00,18.21,18.21,18.2,18.2,31455.0,18.21,18.21,18.2,18.2,31455.0
2016-04-27 12:10:00,18.2,18.21,18.19,18.21,124455.0,18.2,18.21,18.19,18.21,124455.0
2016-04-27 12:15:00,18.21,18.22,18.2,18.2,27000.0,18.21,18.22,18.2,18.2,27000.0
2016-04-27 12:20:00,18.2,18.23,18.2,18.22,102960.0,18.2,18.23,18.2,18.22,102960.0
2016-04-27 12:25:00,18.21,18.22,18.2,18.2,7500.0,18.21,18.22,18.2,18.2,7500.0
2016-04-27 12:30:00,18.2,18.21,18.2,18.2,99750.0,18.2,18.21,18.2,18.2,99750.0
2016-04-27 12:35:00,18.21,18.21,18.19,18.19,21000.0,18.21,18.21,18.19,18.19,21000.0
2016-04-27 12:40:00,18.19,18.2,18.19,18.2,70500.0,18.19,18.2,18.19,18.2,70500.0
2016-04-27 12:45:00,18.21,18.22,18.2,18.2,53175.0,18.21,18.22,18.2,18.2,53175.0
2016-04-27 12:50:00,18.19,18.23,18.19,18.23,91500.0,18.19,18.23,18.19,18.23,91500.0
2016-04-27 12:55:00,18.23,18.24,18.22,18.22,66735.0,18.23,18.24,18.22,18.22,66735.0
2016-04-27 13:00:00,18.22,18.24,18.21,18.22,63135.0,18.22,18.24,18.21,18.22,63135.0
2016-04-27 13:05:00,18.23,18.23,18.2,18.2,46875.0,18.23,18.23,18.2,18.2,46875.0
2016-04-27 13:10:00,18.21,18.21,18.19,18.19,39000.0,18.21,18.21,18.19,18.19,39000.0
2016-04-27 13:15:00,18.2,18.22,18.2,18.22,61755.0,18.2,18.22,18.2,18.22,61755.0
2016-04-27 13:20:00,18.2,18.21,18.19,18.19,66960.0,18.2,18.21,18.19,18.19,66960.0
2016-04-27 13:25:00,18.19,18.2,18.19,18.2,38025.0,18.19,18.2,18.19,18.2,38025.0
2016-04-27 13:30:00,18.2,18.21,18.19,18.2,64500.0,18.2,18.21,18.19,18.2,64500.0
2016-04-27 13:35:00,18.2,18.21,18.2,18.2,103335.0,18.2,18.21,18.2,18.2,103335.0
2016-04-27 13:40:00,18.2,18.21,18.19,18.2,77025.0,18.2,18.21,18.19,18.2,77025.0
2016-04-27 13:45:00,18.2,18.21,18.19,18.19,69000.0,18.2,18.21,18.19,18.19,69000.0
2016-04-27 13:50:00,18.19,18.19,18.17,18.18,255900.0,18.19,18.19,18.17,18.18,255900.0
2016-04-27 13:55:00,18.18,18.19,18.13,18.15,68325.0,18.18,18.19,18.13,18.15,68325.0
2016-04-27 14:00:00,18.14,18.16,18.11,18.15,92340.0,18.14,18.16,18.11,18.15,92340.0
2016-04-27 14:05:00,18.15,18.2,18.15,18.19,223425.0,18.15,18.2,18.15,18.19,223425.0
2016-04-27 14:10:00,18.19,18.22,18.16,18.21,335340.0,18.19,18.22,18.16,18.21,335340.0
2016-04-27 14:15:00,18.21,18.22,18.18,18.2,70320.0,18.21,18.22,18.18,18.2,70320.0
2016-04-27 14:20:00,18.21,18.22,18.18,18.18,72000.0,18.21,18.22,18.18,18.18,72000.0
2016-04-27 14:25:00,18.18,18.22,18.18,18.2,61500.0,18.18,18.22,18.18,18.2,61500.0
2016-04-27 14:30:00,18.2,18.2,18.17,18.17,60000.0,18.2,18.2,18.17,18.17,60000.0
2016-04-27 14:35:00,18.17,18.18,18.13,18.15,66975.0,18.17,18.18,18.13,18.15,66975.0
2016-04-27 14:40:00,18.15,18.17,18.14,18.16,188640.0,18.15,18.17,18.14,18.16,188640.0
2016-04-27 14:45:00,18.15,18.17,18.15,18.17,155040.0,18.15,18.17,18.15,18.17,155040.0
2016-04-27 14:50:00,18.16,18.18,18.14,18.18,262695.0,18.16,18.18,18.14,18.18,262695.0
2016-04-27 14:55:00,18.18,18.19,18.17,18.18,107250.0,18.18,18.19,18.17,18.18,107250.0
2016-04-27 15:00:00,18.17,18.22,18.17,18.21,69000.0,18.17,18.22,18.17,18.21,69000.0
2016-04-27 15:05:00,18.21,18.23,18.2,18.21,108000.0,18.21,18.23,18.2,18.21,108000.0
2016-04-27 15:10:00,18.22,18.23,18.21,18.22,96000.0,18.22,18.23,18.21,18.22,96000.0
2016-04-27 15:15:00,18.23,18.23,18.21,18.21,102885.0,18.23,18.23,18.21,18.21,102885.0
2016-04-27 15:20:00,18.21,18.24,18.21,18.24,220140.0,18.21,18.24,18.21,18.24,220140.0
2016-04-27 15:25:00,18.24,18.24,18.22,18.24,202590.0,18.24,18.24,18.22,18.24,202590.0
2016-04-27 15:30:00,18.24,18.24,18.19,18.19,305670.0,18.24,18.24,18.19,18.19,305670.0
2016-04-27 15:35:00,18.19,18.21,18.19,18.21,205500.0,18.19,18.21,18.19,18.21,205500.0
2016-04-27 15:40:00,18.21,18.21,18.16,18.2,271320.0,18.21,18.21,18.16,18.2,271320.0
2016-04-27 15:45:00,18.2,18.23,18.2,18.22,395685.0,18.2,18.23,18.2,18.22,395685.0
2016-04-27 15:50:00,18.22,18.22,18.17,18.18,301245.0,18.22,18.22,18.17,18.18,301245.0
2016-04-27 15:55:00,18.18,18.21,18.16,18.2,756255.0,18.18,18.21,18.16,18.2,756255.0
2016-04-28 09:30:00,17.44,17.73,17.4,17.52,1199295.0,17.44,17.73,17.4,17.52,1199295.0
2016-04-28 09:35:00,17.52,17.63,17.5,17.6,463215.0,17.52,17.63,17.5,17.6,463215.0
2016-04-28 09:40:00,17.59,17.63,17.5,17.58,780855.0,17.59,17.63,17.5,17.58,780855.0
2016-04-28 09:45:00,17.58,17.62,17.51,17.56,481245.0,17.58,17.62,17.51,17.56,481245.0
2016-04-28 09:50:00,17.58,17.76,17.58,17.72,664275.0,17.58,17.76,17.58,17.72,664275.0
2016-04-28 09:55:00,17.72,17.9,17.71,17.78,467820.0,17.72,17.9,17.71,17.78,467820.0
2016-04-28 10:00:00,17.78,17.81,17.74,17.74,206415.0,17.78,17.81,17.74,17.74,206415.0
2016-04-28 10:05:00,17.75,17.75,17.65,17.69,186615.0,17.75,17.75,17.65,17.69,186615.0
2016-04-28 10:10:00,17.68,17.76,17.68,17.74,143925.0,17.68,17.76,17.68,17.74,143925.0
2016-04-28 10:15:00,17.74,17.81,17.74,17.78,278715.0,17.74,17.81,17.74,17.78,278715.0
2016-04-28 10:20:00,17.77,17.8,17.73,17.76,138375.0,17.77,17.8,17.73,17.76,138375.0
2016-04-28 10:25:00,17.76,17.77,17.67,17.68,118695.0,17.76,17.77,17.67,17.68,118695.0
2016-04-28 10:30:00,17.68,17.7,17.64,17.66,198015.0,17.68,17.7,17.64,17.66,198015.0
2016-04-28 10:35:00,17.67,17.69,17.63,17.66,228225.0,17.67,17.69,17.63,17.66,228225.0
2016-04-28 10:40:00,17.66,17.67,17.63,17.67,98130.0,17.66,17.67,17.63,17.67,98130.0
2016-04-28 10:45:00,17.67,17.73,17.67,17.69,220110.0,17.67,17.73,17.67,17.69,220110.0
2016-04-28 10:50:00,17.69,17.7,17.67,17.7,318945.0,17.69,17.7,17.67,17.7,318945.0
2016-04-28 10:55:00,17.7,17.72,17.69,17.7,135915.0,17.7,17.72,17.69,17.7,135915.0
2016-04-28 11:00:00,17.7,17.72,17.64,17.65,226845.0,17.7,17.72,17.64,17.65,226845.0
2016-04-28 11:05:00,17.64,17.68,17.63,17.63,293775.0,17.64,17.68,17.63,17.63,293775.0
2016-04-28 11:10:00,17.64,17.72,17.64,17.69,234360.0,17.64,17.72,17.64,17.69,234360.0
2016-04-28 11:15:00,17.69,17.71,17.67,17.69,109800.0,17.69,17.71,17.67,17.69,109800.0
2016-04-28 11:20:00,17.69,17.7,17.67,17.68,184365.0,17.69,17.7,17.67,17.68,184365.0
2016-04-28 11:25:00,17.68,17.69,17.65,17.67,190110.0,17.68,17.69,17.65,17.67,190110.0
2016-04-28 11:30:00,17.68,17.72,17.67,17.7,239265.0,17.68,17.72,17.67,17.7,239265.0
2016-04-28 11:35:00,17.69,17.74,17.68,17.71,376275.0,17.69,17.74,17.68,17.71,376275.0
2016-04-28 11:40:00,17.71,17.74,17.69,17.73,290685.0,17.71,17.74,17.69,17.73,290685.0
2016-04-28 11:45:00,17.74,17.78,17.73,17.73,193110.0,17.74,17.78,17.73,17.73,193110.0
2016-04-28 11:50:00,17.73,17.8,17.73,17.77,169125.0,17.73,17.8,17.73,17.77,169125.0
2016-04-28 11:55:00,17.77,17.81,17.76,17.81,205515.0,17.77,17.81,17.76,17.81,205515.0
2016-04-28 12:00:00,17.82,17.9,17.82,17.9,244275.0,17.82,17.9,17.82,17.9,244275.0
2016-04-28 12:05:00,17.9,17.94,17.88,17.94,314175.0,17.9,17.94,17.88,17.94,314175.0
2016-04-28 12:10:00,17.94,17.96,17.88,17.89,211785.0,17.94,17.96,17.88,17.89,211785.0
2016-04-28 12:15:00,17.9,17.91,17.83,17.83,95400.0,17.9,17.91,17.83,17.83,95400.0
2016-04-28 12:20:00,17.82,17.82,17.76,17.77,221850.0,17.82,17.82,17.76,17.77,221850.0
2016-04-28 12:25:00,17.75,17.75,17.7,17.71,82680.0,17.75,17.75,17.7,17.71,82680.0
2016-04-28 12:30:00,17.7,17.75,17.7,17.75,96765.0,17.7,17.75,17.7,17.75,96765.0
2016-04-28 12:35:00,17.76,17.81,17.74,17.76,97275.0,17.76,17.81,17.74,17.76,97275.0
2016-04-28 12:40:00,17.77,17.8,17.76,17.8,35490.0,17.77,17.8,17.76,17.8,35490.0
2016-04-28 12:45:00,17.81,17.81,17.75,17.75,115500.0,17.81,17.81,17.75,17.75,115500.0
2016-04-28 12:50:00,17.75,17.75,17.72,17.74,59355.0,17.75,17.75,17.72,17.74,59355.0
2016-04-28 12:55:00,17.75,17.76,17.72,17.74,66135.0,17.75,17.76,17.72,17.74,66135.0
2016-04-28 13:00:00,17.74,17.78,17.7,17.7,75645.0,17.74,17.78,17.7,17.7,75645.0
2016-04-28 13:05:00,17.71,17.74,17.7,17.72,87045.0,17.71,17.74,17.7,17.72,87045.0
2016-04-28 13:10:00,17.71,17.72,17.68,17.71,81000.0,17.71,17.72,17.68,17.71,81000.0
2016-04-28 13:15:00,17.71,17.72,17.68,17.68,277965.0,17.71,17.72,17.68,17.68,277965.0
2016-04-28 13:20:00,17.68,17.69,17.65,17.67,212055.0,17.68,17.69,17.65,17.67,212055.0
2016-04-28 13:25:00,17.67,17.7,17.65,17.69,216285.0,17.67,17.7,17.65,17.69,216285.0
2016-04-28 13:30:00,17.69,17.71,17.67,17.67,78000.0,17.69,17.71,17.67,17.67,78000.0
2016-04-28 13:35:00,17.68,17.68,17.61,17.62,783885.0,17.68,17.68,17.61,17.62,783885.0
2016-04-28 13:40:00,17.62,17.64,17.58,17.64,147825.0,17.62,17.64,17.58,17.64,147825.0
2016-04-28 13:45:00,17.64,17.71,17.62,17.69,388155.0,17.64,17.71,17.62,17.69,388155.0
2016-04-28 13:50:00,17.68,17.7,17.67,17.7,165975.0,17.68,17.7,17.67,17.7,165975.0
2016-04-28 13:55:00,17.7,17.73,17.69,17.72,172080.0,17.7,17.73,17.69,17.72,172080.0
2016-04-28 14:00:00,17.73,17.73,17.7,17.7,74250.0,17.73,17.73,17.7,17.7,74250.0
2016-04-28 14:05:00,17.7,17.75,17.7,17.73,61500.0,17.7,17.75,17.7,17.73,61500.0
2016-04-28 14:10:00,17.73,17.74,17.68,17.69,189555.0,17.73,17.74,17.68,17.69,189555.0
2016-04-28 14:15:00,17.69,17.72,17.68,17.72,78000.0,17.69,17.72,17.68,17.72,78000.0
2016-04-28 14:20:00,17.7,17.73,17.7,17.71,58980.0,17.7,17.73,17.7,17.71,58980.0
2016-04-28 14:25:00,17.73,17.74,17.7,17.74,91530.0,17.73,17.74,17.7,17.74,91530.0
2016-04-28 14:30:00,17.74,17.74,17.7,17.7,42435.0,17.74,17.74,17.7,17.7,42435.0
2016-04-28 14:35:00,17.71,17.72,17.64,17.65,315540.0,17.71,17.72,17.64,17.65,315540.0
2016-04-28 14:40:00,17.65,17.66,17.63,17.63,262290.0,17.65,17.66,17.63,17.63,262290.0
2016-04-28 14:45:00,17.62,17.66,17.6,17.66,121650.0,17.62,17.66,17.6,17.66,121650.0
2016-04-28 14:50:00,17.65,17.65,17.62,17.65,117900.0,17.65,17.65,17.62,17.65,117900.0
2016-04-28 14:55:00,17.66,17.67,17.64,17.66,298845.0,17.66,17.67,17.64,17.66,298845.0
2016-04-28 15:00:00,17.67,17.7,17.64,17.68,289200.0,17.67,17.7,17.64,17.68,289200.0
2016-04-28 15:05:00,17.68,17.69,17.67,17.67,346290.0,17.68,17.69,17.67,17.67,346290.0
2016-04-28 15:10:00,17.67,17.68,17.64,17.65,304665.0,17.67,17.68,17.64,17.65,304665.0
2016-04-28 15:15:00,17.65,17.69,17.64,17.67,451410.0,17.65,17.69,17.64,17.67,451410.0
2016-04-28 15:20:00,17.67,17.69,17.65,17.66,186960.0,17.67,17.69,17.65,17.66,186960.0
2016-04-28 15:25:00,17.67,17.68,17.62,17.66,544260.0,17.67,17.68,17.62,17.66,544260.0
2016-04-28 15:30:00,17.66,17.68,17.64,17.68,557340.0,17.66,17.68,17.64,17.68,557340.0
2016-04-28 15:35:00,17.68,17.72,17.67,17.71,598350.0,17.68,17.72,17.67,17.71,598350.0
2016-04-28 15:40:00,17.71,17.73,17.69,17.73,501105.0,17.71,17.73,17.69,17.73,501105.0
2016-04-28 15:45:00,17.73,17.74,17.7,17.72,641745.0,17.73,17.74,17.7,17.72,641745.0
2016-04-28 15:50:00,17.71,17.72,17.67,17.68,1266885.0,17.71,17.72,17.67,17.68,1266885.0
2016-04-28 15:55:00,17.68,17.7,17.66,17.67,1187505.0,17.68,17.7,17.66,17.67,1187505.0
2016-04-29 09:30:00,17.57,17.71,17.52,17.71,359475.0,17.57,17.71,17.52,17.71,359475.0
2016-04-29 09:35:00,17.69,17.69,17.57,17.65,238035.0,17.69,17.69,17.57,17.65,238035.0
2016-04-29 09:40:00,17.65,17.66,17.57,17.63,135000.0,17.65,17.66,17.57,17.63,135000.0
2016-04-29 09:45:00,17.61,17.64,17.57,17.6,109695.0,17.61,17.64,17.57,17.6,109695.0
2016-04-29 09:50:00,17.59,17.61,17.56,17.59,218340.0,17.59,17.61,17.56,17.59,218340.0
2016-04-29 09:55:00,17.6,17.63,17.58,17.61,66750.0,17.6,17.63,17.58,17.61,66750.0
2016-04-29 10:00:00,17.61,17.61,17.58,17.58,202125.0,17.61,17.61,17.58,17.58,202125.0
2016-04-29 10:05:00,17.58,17.61,17.55,17.58,690090.0,17.58,17.61,17.55,17.58,690090.0
2016-04-29 10:10:00,17.61,17.62,17.58,17.6,248895.0,17.61,17.62,17.58,17.6,248895.0
2016-04-29 10:15:00,17.58,17.61,17.57,17.59,136425.0,17.58,17.61,17.57,17.59,136425.0
2016-04-29 10:20:00,17.58,17.61,17.58,17.6,302820.0,17.58,17.61,17.58,17.6,302820.0
2016-04-29 10:25:00,17.59,17.63,17.57,17.61,188220.0,17.59,17.63,17.57,17.61,188220.0
2016-04-29 10:30:00,17.61,17.61,17.56,17.58,181935.0,17.61,17.61,17.56,17.58,181935.0
2016-04-29 10:35:00,17.59,17.63,17.58,17.59,162000.0,17.59,17.63,17.58,17.59,162000.0
2016-04-29 10:40:00,17.59,17.6,17.57,17.58,210750.0,17.59,17.6,17.57,17.58,210750.0
2016-04-29 10:45:00,17.58,17.58,17.54,17.55,93540.0,17.58,17.58,17.54,17.55,93540.0
2016-04-29 10:50:00,17.55,17.55,17.52,17.52,71610.0,17.55,17.55,17.52,17.52,71610.0
2016-04-29 10:55:00,17.52,17.53,17.5,17.52,77595.0,17.52,17.53,17.5,17.52,77595.0
2016-04-29 11:00:00,17.52,17.52,17.45,17.48,161325.0,17.52,17.52,17.45,17.48,161325.0
2016-04-29 11:05:00,17.48,17.53,17.48,17.5,67995.0,17.48,17.53,17.48,17.5,67995.0
2016-04-29 11:10:00,17.5,17.52,17.47,17.5,150525.0,17.5,17.52,17.47,17.5,150525.0
2016-04-29 11:15:00,17.51,17.52,17.5,17.51,115680.0,17.51,17.52,17.5,17.51,115680.0
2016-04-29 11:20:00,17.52,17.55,17.49,17.53,145650.0,17.52,17.55,17.49,17.53,145650.0
2016-04-29 11:25:00,17.52,17.55,17.51,17.54,65850.0,17.52,17.55,17.51,17.54,65850.0
2016-04-29 11:30:00,17.56,17.56,17.52,17.52,40500.0,17.56,17.56,17.52,17.52,40500.0
2016-04-29 11:35:00,17.51,17.52,17.48,17.48,103260.0,17.51,17.52,17.48,17.48,103260.0
2016-04-29 11:40:00,17.48,17.48,17.43,17.43,84660.0,17.48,17.48,17.43,17.43,84660.0
2016-04-29 11:45:00,17.43,17.45,17.4,17.43,154890.0,17.43,17.45,17.4,17.43,154890.0
2016-04-29 11:50:00,17.43,17.45,17.42,17.43,94995.0,17.43,17.45,17.42,17.43,94995.0
2016-04-29 11:55:00,17.42,17.44,17.41,17.44,60885.0,17.42,17.44,17.41,17.44,60885.0
2016-04-29 12:00:00,17.45,17.48,17.45,17.47,150360.0,17.45,17.48,17.45,17.47,150360.0
2016-04-29 12:05:00,17.48,17.5,17.45,17.47,81720.0,17.48,17.5,17.45,17.47,81720.0
2016-04-29 12:10:00,17.47,17.47,17.43,17.43,99285.0,17.47,17.47,17.43,17.43,99285.0
2016-04-29 12:15:00,17.43,17.46,17.43,17.46,100950.0,17.43,17.46,17.43,17.46,100950.0
2016-04-29 12:20:00,17.45,17.45,17.41,17.42,82815.0,17.45,17.45,17.41,17.42,82815.0
2016-04-29 12:25:00,17.41,17.41,17.39,17.39,70620.0,17.41,17.41,17.39,17.39,70620.0
2016-04-29 12:30:00,17.4,17.4,17.38,17.39,78435.0,17.4,17.4,17.38,17.39,78435.0
2016-04-29 12:35:00,17.38,17.4,17.37,17.38,94875.0,17.38,17.4,17.37,17.38,94875.0
2016-04-29 12:40:00,17.38,17.38,17.36,17.37,55785.0,17.38,17.38,17.36,17.37,55785.0
2016-04-29 12:45:00,17.36,17.4,17.36,17.4,78945.0,17.36,17.4,17.36,17.4,78945.0
2016-04-29 12:50:00,17.4,17.4,17.35,17.35,86190.0,17.4,17.4,17.35,17.35,86190.0
2016-04-29 12:55:00,17.36,17.36,17.34,17.35,62940.0,17.36,17.36,17.34,17.35,62940.0
2016-04-29 13:00:00,17.35,17.36,17.35,17.36,78525.0,17.35,17.36,17.35,17.36,78525.0
2016-04-29 13:05:00,17.36,17.4,17.36,17.39,57420.0,17.36,17.4,17.36,17.39,57420.0
2016-04-29 13:10:00,17.39,17.39,17.36,17.39,64605.0,17.39,17.39,17.36,17.39,64605.0
2016-04-29 13:15:00,17.38,17.39,17.37,17.38,28125.0,17.38,17.39,17.37,17.38,28125.0
2016-04-29 13:20:00,17.38,17.39,17.37,17.39,68475.0,17.38,17.39,17.37,17.39,68475.0
2016-04-29 13:25:00,17.39,17.4,17.38,17.39,36000.0,17.39,17.4,17.38,17.39,36000.0
2016-04-29 13:30:00,17.39,17.4,17.37,17.38,199170.0,17.39,17.4,17.37,17.38,199170.0
2016-04-29 13:35:00,17.37,17.39,17.37,17.39,37500.0,17.37,17.39,17.37,17.39,37500.0
2016-04-29 13:40:00,17.38,17.38,17.36,17.36,44610.0,17.38,17.38,17.36,17.36,44610.0
2016-04-29 13:45:00,17.36,17.37,17.36,17.37,76500.0,17.36,17.37,17.36,17.37,76500.0
2016-04-29 13:50:00,17.37,17.37,17.35,17.36,85500.0,17.37,17.37,17.35,17.36,85500.0
2016-04-29 13:55:00,17.35,17.36,17.35,17.36,49665.0,17.35,17.36,17.35,17.36,49665.0
2016-04-29 14:00:00,17.35,17.38,17.35,17.38,72960.0,17.35,17.38,17.35,17.38,72960.0
2016-04-29 14:05:00,17.37,17.37,17.36,17.37,143595.0,17.37,17.37,17.36,17.37,143595.0
2016-04-29 14:10:00,17.37,17.38,17.36,17.38,81495.0,17.37,17.38,17.36,17.38,81495.0
2016-04-29 14:15:00,17.38,17.39,17.37,17.39,36945.0,17.38,17.39,17.37,17.39,36945.0
2016-04-29 14:20:00,17.4,17.4,17.39,17.39,65385.0,17.4,17.4,17.39,17.39,65385.0
2016-04-29 14:25:00,17.39,17.41,17.38,17.41,77235.0,17.39,17.41,17.38,17.41,77235.0
2016-04-29 14:30:00,17.41,17.41,17.37,17.4,90420.0,17.41,17.41,17.37,17.4,90420.0
2016-04-29 14:35:00,17.4,17.42,17.4,17.41,122565.0,17.4,17.42,17.4,17.41,122565.0
2016-04-29 14:40:00,17.42,17.42,17.4,17.42,82500.0,17.42,17.42,17.4,17.42,82500.0
2016-04-29 14:45:00,17.42,17.46,17.41,17.45,72000.0,17.42,17.46,17.41,17.45,72000.0
2016-04-29 14:50:00,17.46,17.46,17.42,17.45,81180.0,17.46,17.46,17.42,17.45,81180.0
2016-04-29 14:55:00,17.45,17.46,17.42,17.44,75225.0,17.45,17.46,17.42,17.44,75225.0
2016-04-29 15:00:00,17.44,17.45,17.43,17.44,108300.0,17.44,17.45,17.43,17.44,108300.0
2016-04-29 15:05:00,17.44,17.47,17.43,17.45,87000.0,17.44,17.47,17.43,17.45,87000.0
2016-04-29 15:10:00,17.46,17.48,17.46,17.48,138030.0,17.46,17.48,17.46,17.48,138030.0
2016-04-29 15:15:00,17.48,17.52,17.47,17.51,324135.0,17.48,17.52,17.47,17.51,324135.0
2016-04-29 15:20:00,17.5,17.54,17.49,17.52,190020.0,17.5,17.54,17.49,17.52,190020.0
2016-04-29 15:25:00,17.52,17.54,17.49,17.5,139980.0,17.52,17.54,17.49,17.5,139980.0
2016-04-29 15:30:00,17.5,17.58,17.5,17.56,145410.0,17.5,17.58,17.5,17.56,145410.0
2016-04-29 15:35:00,17.56,17.56,17.49,17.5,177975.0,17.56,17.56,17.49,17.5,177975.0
2016-04-29 15:40:00,17.5,17.53,17.5,17.52,147435.0,17.5,17.53,17.5,17.52,147435.0
2016-04-29 15:45:00,17.53,17.57,17.51,17.51,222285.0,17.53,17.57,17.51,17.51,222285.0
2016-04-29 15:50:00,17.51,17.53,17.5,17.52,312435.0,17.51,17.53,17.5,17.52,312435.0
2016-04-29 15:55:00,17.52,17.53,17.49,17.51,603525.0,17.52,17.53,17.49,17.51,603525.0
2016-05-02 09:30:00,17.52,17.6,17.51,17.55,151710.0,17.52,17.6,17.51,17.55,151710.0
2016-05-02 09:35:00,17.6,17.66,17.59,17.63,122625.0,17.6,17.66,17.59,17.63,122625.0
2016-05-02 09:40:00,17.61,17.69,17.61,17.68,98295.0,17.61,17.69,17.61,17.68,98295.0
2016-05-02 09:45:00,17.68,17.71,17.65,17.66,80565.0,17.68,17.71,17.65,17.66,80565.0
2016-05-02 09:50:00,17.66,17.66,17.59,17.6,182055.0,17.66,17.66,17.59,17.6,182055.0
2016-05-02 09:55:00,17.61,17.61,17.54,17.61,112380.0,17.61,17.61,17.54,17.61,112380.0
2016-05-02 10:00:00,17.63,17.66,17.6,17.64,121050.0,17.63,17.66,17.6,17.64,121050.0
2016-05-02 10:05:00,17.65,17.66,17.59,17.63,169185.0,17.65,17.66,17.59,17.63,169185.0
2016-05-02 10:10:00,17.62,17.65,17.62,17.63,61500.0,17.62,17.65,17.62,17.63,61500.0
2016-05-02 10:15:00,17.63,17.68,17.63,17.68,82425.0,17.63,17.68,17.63,17.68,82425.0
2016-05-02 10:20:00,17.69,17.69,17.65,17.65,81000.0,17.69,17.69,17.65,17.65,81000.0
2016-05-02 10:25:00,17.65,17.67,17.63,17.65,91260.0,17.65,17.67,17.63,17.65,91260.0
2016-05-02 10:30:00,17.65,17.67,17.65,17.66,28455.0,17.65,17.67,17.65,17.66,28455.0
2016-05-02 10:35:00,17.65,17.66,17.6,17.6,74910.0,17.65,17.66,17.6,17.6,74910.0
2016-05-02 10:40:00,17.59,17.64,17.59,17.6,81645.0,17.59,17.64,17.59,17.6,81645.0
2016-05-02 10:45:00,17.6,17.62,17.6,17.62,82500.0,17.6,17.62,17.6,17.62,82500.0
2016-05-02 10:50:00,17.62,17.62,17.54,17.56,144000.0,17.62,17.62,17.54,17.56,144000.0
2016-05-02 10:55:00,17.56,17.57,17.54,17.55,78315.0,17.56,17.57,17.54,17.55,78315.0
2016-05-02 11:00:00,17.57,17.58,17.55,17.55,84270.0,17.57,17.58,17.55,17.55,84270.0
2016-05-02 11:05:00,17.55,17.59,17.55,17.58,81375.0,17.55,17.59,17.55,17.58,81375.0
2016-05-02 11:10:00,17.59,17.61,17.57,17.57,50265.0,17.59,17.61,17.57,17.57,50265.0
2016-05-02 11:15:00,17.57,17.58,17.55,17.55,129420.0,17.57,17.58,17.55,17.55,129420.0
2016-05-02 11:20:00,17.56,17.58,17.55,17.56,164130.0,17.56,17.58,17.55,17.56,164130.0
2016-05-02 11:25:00,17.56,17.59,17.56,17.59,105000.0,17.56,17.59,17.56,17.59,105000.0
2016-05-02 11:30:00,17.59,17.59,17.55,17.58,62850.0,17.59,17.59,17.55,17.58,62850.0
2016-05-02 11:35:00,17.57,17.58,17.54,17.55,83220.0,17.57,17.58,17.54,17.55,83220.0
2016-05-02 11:40:00,17.56,17.56,17.54,17.54,63000.0,17.56,17.56,17.54,17.54,63000.0
2016-05-02 11:45:00,17.54,17.56,17.54,17.55,88125.0,17.54,17.56,17.54,17.55,88125.0
2016-05-02 11:50:00,17.56,17.59,17.55,17.56,141000.0,17.56,17.59,17.55,17.56,141000.0
2016-05-02 11:55:00,17.57,17.59,17.55,17.59,76890.0,17.57,17.59,17.55,17.59,76890.0
2016-05-02 12:00:00,17.58,17.58,17.54,17.55,49500.0,17.58,17.58,17.54,17.55,49500.0
2016-05-02 12:05:00,17.56,17.56,17.52,17.52,51675.0,17.56,17.56,17.52,17.52,51675.0
2016-05-02 12:10:00,17.53,17.56,17.53,17.53,90960.0,17.53,17.56,17.53,17.53,90960.0
2016-05-02 12:15:00,17.54,17.56,17.53,17.53,154275.0,17.54,17.56,17.53,17.53,154275.0
2016-05-02 12:20:00,17.54,17.55,17.53,17.54,49125.0,17.54,17.55,17.53,17.54,49125.0
2016-05-02 12:25:00,17.54,17.56,17.53,17.56,25500.0,17.54,17.56,17.53,17.56,25500.0
2016-05-02 12:30:00,17.57,17.58,17.56,17.56,32250.0,17.57,17.58,17.56,17.56,32250.0
2016-05-02 12:35:00,17.57,17.59,17.57,17.59,19575.0,17.57,17.59,17.57,17.59,19575.0
2016-05-02 12:40:00,17.59,17.59,17.56,17.59,117750.0,17.59,17.59,17.56,17.59,117750.0
2016-05-02 12:45:00,17.59,17.61,17.59,17.61,38355.0,17.59,17.61,17.59,17.61,38355.0
2016-05-02 12:50:00,17.61,17.61,17.59,17.61,37170.0,17.61,17.61,17.59,17.61,37170.0
2016-05-02 12:55:00,17.61,17.61,17.58,17.59,60000.0,17.61,17.61,17.58,17.59,60000.0
2016-05-02 13:00:00,17.6,17.61,17.59,17.59,42000.0,17.6,17.61,17.59,17.59,42000.0
2016-05-02 13:05:00,17.59,17.6,17.58,17.59,62250.0,17.59,17.6,17.58,17.59,62250.0
2016-05-02 13:10:00,17.6,17.62,17.6,17.62,36000.0,17.6,17.62,17.6,17.62,36000.0
2016-05-02 13:15:00,17.62,17.62,17.6,17.6,27210.0,17.62,17.62,17.6,17.6,27210.0
2016-05-02 13:20:00,17.6,17.63,17.6,17.6,49500.0,17.6,17.63,17.6,17.6,49500.0
2016-05-02 13:25:00,17.6,17.6,17.57,17.58,19275.0,17.6,17.6,17.57,17.58,19275.0
2016-05-02 13:30:00,17.58,17.63,17.58,17.62,76500.0,17.58,17.63,17.58,17.62,76500.0
2016-05-02 13:35:00,17.63,17.65,17.63,17.64,21000.0,17.63,17.65,17.63,17.64,21000.0
2016-05-02 13:40:00,17.66,17.66,17.64,17.64,30000.0,17.66,17.66,17.64,17.64,30000.0
2016-05-02 13:45:00,17.63,17.64,17.6,17.6,36750.0,17.63,17.64,17.6,17.6,36750.0
2016-05-02 13:50:00,17.59,17.62,17.57,17.61,40500.0,17.59,17.62,17.57,17.61,40500.0
2016-05-02 13:55:00,17.6,17.61,17.6,17.6,52500.0,17.6,17.61,17.6,17.6,52500.0
2016-05-02 14:00:00,17.6,17.6,17.57,17.58,44340.0,17.6,17.6,17.57,17.58,44340.0
2016-05-02 14:05:00,17.58,17.61,17.58,17.59,78840.0,17.58,17.61,17.58,17.59,78840.0
2016-05-02 14:10:00,17.58,17.61,17.58,17.61,55500.0,17.58,17.61,17.58,17.61,55500.0
2016-05-02 14:15:00,17.61,17.62,17.59,17.61,49335.0,17.61,17.62,17.59,17.61,49335.0
2016-05-02 14:20:00,17.61,17.61,17.59,17.61,38595.0,17.61,17.61,17.59,17.61,38595.0
2016-05-02 14:25:00,17.6,17.61,17.6,17.61,16500.0,17.6,17.61,17.6,17.61,16500.0
2016-05-02 14:30:00,17.6,17.62,17.6,17.61,39000.0,17.6,17.62,17.6,17.61,39000.0
2016-05-02 14:35:00,17.6,17.61,17.59,17.6,42000.0,17.6,17.61,17.59,17.6,42000.0
2016-05-02 14:40:00,17.6,17.61,17.59,17.61,31500.0,17.6,17.61,17.59,17.61,31500.0
2016-05-02 14:45:00,17.6,17.6,17.58,17.6,60000.0,17.6,17.6,17.58,17.6,60000.0
2016-05-02 14:50:00,17.6,17.61,17.59,17.59,24000.0,17.6,17.61,17.59,17.59,24000.0
2016-05-02 14:55:00,17.59,17.61,17.59,17.6,57750.0,17.59,17.61,17.59,17.6,57750.0
2016-05-02 15:00:00,17.6,17.62,17.6,17.62,82470.0,17.6,17.62,17.6,17.62,82470.0
2016-05-02 15:05:00,17.63,17.63,17.59,17.61,58500.0,17.63,17.63,17.59,17.61,58500.0
2016-05-02 15:10:00,17.61,17.62,17.61,17.62,62850.0,17.61,17.62,17.61,17.62,62850.0
2016-05-02 15:15:00,17.62,17.62,17.59,17.59,76275.0,17.62,17.62,17.59,17.59,76275.0
2016-05-02 15:20:00,17.59,17.6,17.58,17.6,79725.0,17.59,17.6,17.58,17.6,79725.0
2016-05-02 15:25:00,17.6,17.6,17.59,17.59,63480.0,17.6,17.6,17.59,17.59,63480.0
2016-05-02 15:30:00,17.6,17.6,17.58,17.6,120765.0,17.6,17.6,17.58,17.6,120765.0
2016-05-02 15:35:00,17.6,17.64,17.59,17.63,95160.0,17.6,17.64,17.59,17.63,95160.0
2016-05-02 15:40:00,17.63,17.65,17.63,17.64,115500.0,17.63,17.65,17.63,17.64,115500.0
2016-05-02 15:45:00,17.64,17.65,17.63,17.64,105000.0,17.64,17.65,17.63,17.64,105000.0
2016-05-02 15:50:00,17.63,17.64,17.62,17.63,160095.0,17.63,17.64,17.62,17.63,160095.0
2016-05-02 15:55:00,17.63,17.64,17.62,17.62,335325.0,17.63,17.64,17.62,17.62,335325.0
2016-05-03 09:30:00,17.47,17.62,17.47,17.59,147165.0,17.47,17.62,17.47,17.59,147165.0
2016-05-03 09:35:00,17.56,17.61,17.55,17.58,64500.0,17.56,17.61,17.55,17.58,64500.0
2016-05-03 09:40:00,17.58,17.62,17.55,17.59,118290.0,17.58,17.62,17.55,17.59,118290.0
2016-05-03 09:45:00,17.59,17.63,17.56,17.58,219270.0,17.59,17.63,17.56,17.58,219270.0
2016-05-03 09:50:00,17.56,17.62,17.54,17.6,100500.0,17.56,17.62,17.54,17.6,100500.0
2016-05-03 09:55:00,17.6,17.6,17.57,17.59,127740.0,17.6,17.6,17.57,17.59,127740.0
2016-05-03 10:00:00,17.6,17.6,17.55,17.56,544485.0,17.6,17.6,17.55,17.56,544485.0
2016-05-03 10:05:00,17.56,17.61,17.56,17.58,84960.0,17.56,17.61,17.56,17.58,84960.0
2016-05-03 10:10:00,17.59,17.61,17.58,17.6,217200.0,17.59,17.61,17.58,17.6,217200.0
2016-05-03 10:15:00,17.61,17.62,17.59,17.61,136200.0,17.61,17.62,17.59,17.61,136200.0
2016-05-03 10:20:00,17.62,17.65,17.6,17.65,156660.0,17.62,17.65,17.6,17.65,156660.0
2016-05-03 10:25:00,17.66,17.71,17.65,17.69,85440.0,17.66,17.71,17.65,17.69,85440.0
2016-05-03 10:30:00,17.71,17.71,17.68,17.69,351975.0,17.71,17.71,17.68,17.69,351975.0
2016-05-03 10:35:00,17.69,17.72,17.68,17.71,214230.0,17.69,17.72,17.68,17.71,214230.0
2016-05-03 10:40:00,17.71,17.73,17.7,17.72,136500.0,17.71,17.73,17.7,17.72,136500.0
2016-05-03 10:45:00,17.71,17.74,17.7,17.71,46605.0,17.71,17.74,17.7,17.71,46605.0
2016-05-03 10:50:00,17.71,17.72,17.7,17.72,78855.0,17.71,17.72,17.7,17.72,78855.0
2016-05-03 10:55:00,17.71,17.74,17.71,17.73,112125.0,17.71,17.74,17.71,17.73,112125.0
2016-05-03 11:00:00,17.73,17.74,17.71,17.73,88575.0,17.73,17.74,17.71,17.73,88575.0
2016-05-03 11:05:00,17.73,17.76,17.73,17.76,69555.0,17.73,17.76,17.73,17.76,69555.0
2016-05-03 11:10:00,17.76,17.77,17.74,17.75,81750.0,17.76,17.77,17.74,17.75,81750.0
2016-05-03 11:15:00,17.75,17.76,17.74,17.76,106200.0,17.75,17.76,17.74,17.76,106200.0
2016-05-03 11:20:00,17.76,17.77,17.75,17.76,86325.0,17.76,17.77,17.75,17.76,86325.0
2016-05-03 11:25:00,17.76,17.78,17.76,17.76,46500.0,17.76,17.78,17.76,17.76,46500.0
2016-05-03 11:30:00,17.76,17.76,17.74,17.75,117975.0,17.76,17.76,17.74,17.75,117975.0
2016-05-03 11:35:00,17.75,17.77,17.75,17.77,56250.0,17.75,17.77,17.75,17.77,56250.0
2016-05-03 11:40:00,17.77,17.79,17.75,17.79,78570.0,17.77,17.79,17.75,17.79,78570.0
2016-05-03 11:45:00,17.78,17.81,17.78,17.81,125535.0,17.78,17.81,17.78,17.81,125535.0
2016-05-03 11:50:00,17.8,17.82,17.78,17.81,136620.0,17.8,17.82,17.78,17.81,136620.0
2016-05-03 11:55:00,17.8,17.83,17.8,17.82,88935.0,17.8,17.83,17.8,17.82,88935.0
2016-05-03 12:00:00,17.82,17.82,17.79,17.8,113055.0,17.82,17.82,17.79,17.8,113055.0
2016-05-03 12:05:00,17.8,17.81,17.8,17.81,97980.0,17.8,17.81,17.8,17.81,97980.0
2016-05-03 12:10:00,17.8,17.83,17.8,17.82,45810.0,17.8,17.83,17.8,17.82,45810.0
2016-05-03 12:15:00,17.82,17.85,17.81,17.85,74985.0,17.82,17.85,17.81,17.85,74985.0
2016-05-03 12:20:00,17.85,17.85,17.82,17.84,100170.0,17.85,17.85,17.82,17.84,100170.0
2016-05-03 12:25:00,17.84,17.85,17.83,17.84,48000.0,17.84,17.85,17.83,17.84,48000.0
2016-05-03 12:30:00,17.84,17.85,17.84,17.85,21015.0,17.84,17.85,17.84,17.85,21015.0
2016-05-03 12:35:00,17.84,17.85,17.83,17.85,35835.0,17.84,17.85,17.83,17.85,35835.0
2016-05-03 12:40:00,17.85,17.88,17.85,17.88,39060.0,17.85,17.88,17.85,17.88,39060.0
2016-05-03 12:45:00,17.87,17.87,17.84,17.84,94110.0,17.87,17.87,17.84,17.84,94110.0
2016-05-03 12:50:00,17.84,17.87,17.84,17.86,105000.0,17.84,17.87,17.84,17.86,105000.0
2016-05-03 12:55:00,17.86,17.87,17.84,17.85,43215.0,17.86,17.87,17.84,17.85,43215.0
2016-05-03 13:00:00,17.85,17.86,17.83,17.86,70095.0,17.85,17.86,17.83,17.86,70095.0
2016-05-03 13:05:00,17.85,17.86,17.85,17.85,69690.0,17.85,17.86,17.85,17.85,69690.0
2016-05-03 13:10:00,17.86,17.86,17.84,17.84,59400.0,17.86,17.86,17.84,17.84,59400.0
2016-05-03 13:15:00,17.84,17.85,17.84,17.84,40425.0,17.84,17.85,17.84,17.84,40425.0
2016-05-03 13:20:00,17.85,17.87,17.85,17.87,65430.0,17.85,17.87,17.85,17.87,65430.0
2016-05-03 13:25:00,17.87,17.89,17.87,17.89,42750.0,17.87,17.89,17.87,17.89,42750.0
2016-05-03 13:30:00,17.89,17.9,17.88,17.89,84660.0,17.89,17.9,17.88,17.89,84660.0
2016-05-03 13:35:00,17.89,17.9,17.88,17.9,93600.0,17.89,17.9,17.88,17.9,93600.0
2016-05-03 13:40:00,17.92,17.93,17.91,17.92,81930.0,17.92,17.93,17.91,17.92,81930.0
2016-05-03 13:45:00,17.92,17.96,17.92,17.96,30825.0,17.92,17.96,17.92,17.96,30825.0
2016-05-03 13:50:00,17.96,17.96,17.94,17.94,52395.0,17.96,17.96,17.94,17.94,52395.0
2016-05-03 13:55:00,17.94,17.94,17.91,17.91,79500.0,17.94,17.94,17.91,17.91,79500.0
2016-05-03 14:00:00,17.91,17.92,17.9,17.91,60510.0,17.91,17.92,17.9,17.91,60510.0
2016-05-03 14:05:00,17.91,17.91,17.9,17.91,67500.0,17.91,17.91,17.9,17.91,67500.0
2016-05-03 14:10:00,17.9,17.9,17.86,17.87,73500.0,17.9,17.9,17.86,17.87,73500.0
2016-05-03 14:15:00,17.88,17.88,17.85,17.87,86250.0,17.88,17.88,17.85,17.87,86250.0
2016-05-03 14:20:00,17.87,17.87,17.86,17.86,78945.0,17.87,17.87,17.86,17.86,78945.0
2016-05-03 14:25:00,17.86,17.87,17.84,17.87,79140.0,17.86,17.87,17.84,17.87,79140.0
2016-05-03 14:30:00,17.86,17.86,17.85,17.85,21000.0,17.86,17.86,17.85,17.85,21000.0
2016-05-03 14:35:00,17.85,17.88,17.85,17.87,54000.0,17.85,17.88,17.85,17.87,54000.0
2016-05-03 14:40:00,17.87,17.88,17.85,17.86,33000.0,17.87,17.88,17.85,17.86,33000.0
2016-05-03 14:45:00,17.86,17.87,17.82,17.82,41250.0,17.86,17.87,17.82,17.82,41250.0
2016-05-03 14:50:00,17.83,17.89,17.83,17.86,143625.0,17.83,17.89,17.83,17.86,143625.0
2016-05-03 14:55:00,17.86,17.88,17.86,17.88,36000.0,17.86,17.88,17.86,17.88,36000.0
2016-05-03 15:00:00,17.88,17.89,17.88,17.88,103605.0,17.88,17.89,17.88,17.88,103605.0
2016-05-03 15:05:00,17.88,17.89,17.88,17.89,103500.0,17.88,17.89,17.88,17.89,103500.0
2016-05-03 15:10:00,17.89,17.89,17.86,17.86,155160.0,17.89,17.89,17.86,17.86,155160.0
2016-05-03 15:15:00,17.85,17.87,17.85,17.87,99210.0,17.85,17.87,17.85,17.87,99210.0
2016-05-03 15:20:00,17.87,17.88,17.86,17.87,123600.0,17.87,17.88,17.86,17.87,123600.0
2016-05-03 15:25:00,17.87,17.89,17.87,17.89,64770.0,17.87,17.89,17.87,17.89,64770.0
2016-05-03 15:30:00,17.88,17.89,17.87,17.87,185235.0,17.88,17.89,17.87,17.87,185235.0
2016-05-03 15:35:00,17.87,17.88,17.85,17.86,125295.0,17.87,17.88,17.85,17.86,125295.0
2016-05-03 15:40:00,17.86,17.87,17.85,17.86,164025.0,17.86,17.87,17.85,17.86,164025.0
2016-05-03 15:45:00,17.86,17.9,17.86,17.9,144000.0,17.86,17.9,17.86,17.9,144000.0
2016-05-03 15:50:00,17.89,17.9,17.89,17.89,259530.0,17.89,17.9,17.89,17.89,259530.0
2016-05-03 15:55:00,17.89,17.9,17.87,17.88,625155.0,17.89,17.9,17.87,17.88,625155.0
2016-05-04 09:30:00,17.7,17.78,17.65,17.76,110205.0,17.7,17.78,17.65,17.76,110205.0
2016-05-04 09:35:00,17.75,17.76,17.69,17.73,69420.0,17.75,17.76,17.69,17.73,69420.0
2016-05-04 09:40:00,17.74,17.75,17.73,17.74,60990.0,17.74,17.75,17.73,17.74,60990.0
2016-05-04 09:45:00,17.75,17.81,17.73,17.81,61110.0,17.75,17.81,17.73,17.81,61110.0
2016-05-04 09:50:00,17.79,17.84,17.78,17.83,111555.0,17.79,17.84,17.78,17.83,111555.0
2016-05-04 09:55:00,17.83,17.87,17.83,17.87,77130.0,17.83,17.87,17.83,17.87,77130.0
2016-05-04 10:00:00,17.88,17.9,17.85,17.89,65700.0,17.88,17.9,17.85,17.89,65700.0
2016-05-04 10:05:00,17.86,17.9,17.86,17.9,57375.0,17.86,17.9,17.86,17.9,57375.0
2016-05-04 10:10:00,17.9,17.94,17.9,17.93,81600.0,17.9,17.94,17.9,17.93,81600.0
2016-05-04 10:15:00,17.95,17.95,17.93,17.94,133500.0,17.95,17.95,17.93,17.94,133500.0
2016-05-04 10:20:00,17.95,17.96,17.89,17.89,72000.0,17.95,17.96,17.89,17.89,72000.0
2016-05-04 10:25:00,17.9,17.93,17.9,17.9,75810.0,17.9,17.93,17.9,17.9,75810.0
2016-05-04 10:30:00,17.88,17.93,17.87,17.92,72720.0,17.88,17.93,17.87,17.92,72720.0
2016-05-04 10:35:00,17.9,17.92,17.88,17.9,63030.0,17.9,17.92,17.88,17.9,63030.0
2016-05-04 10:40:00,17.9,17.9,17.88,17.89,39000.0,17.9,17.9,17.88,17.89,39000.0
2016-05-04 10:45:00,17.89,17.92,17.88,17.91,71625.0,17.89,17.92,17.88,17.91,71625.0
2016-05-04 10:50:00,17.91,17.92,17.9,17.91,42900.0,17.91,17.92,17.9,17.91,42900.0
2016-05-04 10:55:00,17.92,17.92,17.89,17.9,64500.0,17.92,17.92,17.89,17.9,64500.0
2016-05-04 11:00:00,17.9,17.92,17.89,17.92,60600.0,17.9,17.92,17.89,17.92,60600.0
2016-05-04 11:05:00,17.92,17.93,17.92,17.92,71130.0,17.92,17.93,17.92,17.92,71130.0
2016-05-04 11:10:00,17.91,17.91,17.9,17.9,127065.0,17.91,17.91,17.9,17.9,127065.0
2016-05-04 11:15:00,17.9,17.9,17.87,17.88,76830.0,17.9,17.9,17.87,17.88,76830.0
2016-05-04 11:20:00,17.89,17.9,17.89,17.9,18000.0,17.89,17.9,17.89,17.9,18000.0
2016-05-04 11:25:00,17.9,17.9,17.87,17.88,72315.0,17.9,17.9,17.87,17.88,72315.0
2016-05-04 11:30:00,17.89,17.89,17.86,17.89,51000.0,17.89,17.89,17.86,17.89,51000.0
2016-05-04 11:35:00,17.9,17.92,17.89,17.92,26415.0,17.9,17.92,17.89,17.92,26415.0
2016-05-04 11:40:00,17.92,17.92,17.89,17.9,72525.0,17.92,17.92,17.89,17.9,72525.0
2016-05-04 11:45:00,17.91,17.92,17.91,17.91,15000.0,17.91,17.92,17.91,17.91,15000.0
2016-05-04 11:50:00,17.91,17.93,17.91,17.93,39000.0,17.91,17.93,17.91,17.93,39000.0
2016-05-04 11:55:00,17.92,17.93,17.91,17.91,69990.0,17.92,17.93,17.91,17.91,69990.0
2016-05-04 12:00:00,17.91,17.93,17.9,17.91,42540.0,17.91,17.93,17.9,17.91,42540.0
2016-05-04 12:05:00,17.91,17.92,17.9,17.91,67500.0,17.91,17.92,17.9,17.91,67500.0
2016-05-04 12:10:00,17.91,17.92,17.91,17.92,15990.0,17.91,17.92,17.91,17.92,15990.0
2016-05-04 12:15:00,17.93,17.93,17.92,17.92,15180.0,17.93,17.93,17.92,17.92,15180.0
2016-05-04 12:20:00,17.92,17.92,17.92,17.92,36000.0,17.92,17.92,17.92,17.92,36000.0
2016-05-04 12:25:00,17.93,17.93,17.9,17.91,33345.0,17.93,17.93,17.9,17.91,33345.0
2016-05-04 12:30:00,17.9,17.91,17.89,17.91,28020.0,17.9,17.91,17.89,17.91,28020.0
2016-05-04 12:35:00,17.9,17.91,17.89,17.89,75750.0,17.9,17.91,17.89,17.89,75750.0
2016-05-04 12:40:00,17.89,17.89,17.88,17.89,15720.0,17.89,17.89,17.88,17.89,15720.0
2016-05-04 12:45:00,17.89,17.9,17.89,17.89,24000.0,17.89,17.9,17.89,17.89,24000.0
2016-05-04 12:50:00,17.89,17.9,17.88,17.89,73050.0,17.89,17.9,17.88,17.89,73050.0
2016-05-04 12:55:00,17.89,17.91,17.88,17.9,45000.0,17.89,17.91,17.88,17.9,45000.0
2016-05-04 13:00:00,17.9,17.92,17.89,17.9,218115.0,17.9,17.92,17.89,17.9,218115.0
2016-05-04 13:05:00,17.9,17.92,17.9,17.91,87000.0,17.9,17.92,17.9,17.91,87000.0
2016-05-04 13:10:00,17.91,17.92,17.9,17.9,53535.0,17.91,17.92,17.9,17.9,53535.0
2016-05-04 13:15:00,17.9,17.93,17.9,17.93,41250.0,17.9,17.93,17.9,17.93,41250.0
2016-05-04 13:20:00,17.93,17.93,17.92,17.92,39000.0,17.93,17.93,17.92,17.92,39000.0
2016-05-04 13:25:00,17.92,17.95,17.92,17.95,153240.0,17.92,17.95,17.92,17.95,153240.0
2016-05-04 13:30:00,17.94,17.95,17.94,17.94,38355.0,17.94,17.95,17.94,17.94,38355.0
2016-05-04 13:35:00,17.94,17.94,17.92,17.93,108000.0,17.94,17.94,17.92,17.93,108000.0
2016-05-04 13:40:00,17.92,17.92,17.92,17.92,4500.0,17.92,17.92,17.92,17.92,4500.0
2016-05-04 13:45:00,17.92,17.92,17.9,17.9,104700.0,17.92,17.92,17.9,17.9,104700.0
2016-05-04 13:50:00,17.91,17.92,17.9,17.9,125805.0,17.91,17.92,17.9,17.9,125805.0
2016-05-04 13:55:00,17.9,17.9,17.89,17.89,71295.0,17.9,17.9,17.89,17.89,71295.0
2016-05-04 14:00:00,17.88,17.89,17.87,17.89,50160.0,17.88,17.89,17.87,17.89,50160.0
2016-05-04 14:05:00,17.87,17.88,17.86,17.86,76500.0,17.87,17.88,17.86,17.86,76500.0
2016-05-04 14:10:00,17.87,17.87,17.85,17.86,21000.0,17.87,17.87,17.85,17.86,21000.0
2016-05-04 14:15:00,17.86,17.89,17.86,17.89,24990.0,17.86,17.89,17.86,17.89,24990.0
2016-05-04 14:20:00,17.88,17.91,17.88,17.89,57360.0,17.88,17.91,17.88,17.89,57360.0
2016-05-04 14:25:00,17.9,17.91,17.9,17.91,24000.0,17.9,17.91,17.9,17.91,24000.0
2016-05-04 14:30:00,17.92,17.93,17.91,17.93,49500.0,17.92,17.93,17.91,17.93,49500.0
2016-05-04 14:35:00,17.92,17.92,17.91,17.92,82110.0,17.92,17.92,17.91,17.92,82110.0
2016-05-04 14:40:00,17.92,17.93,17.9,17.91,77925.0,17.92,17.93,17.9,17.91,77925.0
2016-05-04 14:45:00,17.91,17.92,17.91,17.92,33000.0,17.91,17.92,17.91,17.92,33000.0
2016-05-04 14:50:00,17.91,17.92,17.9,17.91,51000.0,17.91,17.92,17.9,17.91,51000.0
2016-05-04 14:55:00,17.91,17.92,17.91,17.92,36075.0,17.91,17.92,17.91,17.92,36075.0
2016-05-04 15:00:00,17.92,17.93,17.91,17.92,53505.0,17.92,17.93,17.91,17.92,53505.0
2016-05-04 15:05:00,17.92,17.92,17.91,17.92,54255.0,17.92,17.92,17.91,17.92,54255.0
2016-05-04 15:10:00,17.91,17.93,17.9,17.93,66000.0,17.91,17.93,17.9,17.93,66000.0
2016-05-04 15:15:00,17.93,17.94,17.92,17.92,84960.0,17.93,17.94,17.92,17.92,84960.0
2016-05-04 15:20:00,17.92,17.94,17.92,17.94,40500.0,17.92,17.94,17.92,17.94,40500.0
2016-05-04 15:25:00,17.94,17.94,17.91,17.92,107670.0,17.94,17.94,17.91,17.92,107670.0
2016-05-04 15:30:00,17.92,17.93,17.92,17.93,74505.0,17.92,17.93,17.92,17.93,74505.0
2016-05-04 15:35:00,17.93,17.93,17.92,17.92,55860.0,17.93,17.93,17.92,17.92,55860.0
2016-05-04 15:40:00,17.92,17.95,17.92,17.93,97500.0,17.92,17.95,17.92,17.93,97500.0
2016-05-04 15:45:00,17.93,17.93,17.92,17.92,129000.0,17.93,17.93,17.92,17.92,129000.0
2016-05-04 15:50:00,17.92,17.93,17.91,17.92,260640.0,17.92,17.93,17.91,17.92,260640.0
2016-05-04 15:55:00,17.92,17.92,17.9,17.9,552960.0,17.92,17.92,17.9,17.9,552960.0
2016-05-05 09:30:00,17.85,17.85,17.67,17.76,191400.0,17.85,17.85,17.67,17.76,191400.0
2016-05-05 09:35:00,17.74,17.82,17.74,17.81,18000.0,17.74,17.82,17.74,17.81,18000.0
2016-05-05 09:40:00,17.84,17.85,17.74,17.78,37500.0,17.84,17.85,17.74,17.78,37500.0
2016-05-05 09:45:00,17.78,17.81,17.73,17.76,75660.0,17.78,17.81,17.73,17.76,75660.0
2016-05-05 09:50:00,17.78,17.79,17.75,17.75,99240.0,17.78,17.79,17.75,17.75,99240.0
2016-05-05 09:55:00,17.75,17.75,17.67,17.67,70740.0,17.75,17.75,17.67,17.67,70740.0
2016-05-05 10:00:00,17.69,17.74,17.68,17.71,145605.0,17.69,17.74,17.68,17.71,145605.0
2016-05-05 10:05:00,17.7,17.74,17.69,17.74,56250.0,17.7,17.74,17.69,17.74,56250.0
2016-05-05 10:10:00,17.73,17.78,17.73,17.75,111750.0,17.73,17.78,17.73,17.75,111750.0
2016-05-05 10:15:00,17.75,17.79,17.75,17.76,76785.0,17.75,17.79,17.75,17.76,76785.0
2016-05-05 10:20:00,17.77,17.77,17.73,17.76,65385.0,17.77,17.77,17.73,17.76,65385.0
2016-05-05 10:25:00,17.75,17.75,17.7,17.72,109920.0,17.75,17.75,17.7,17.72,109920.0
2016-05-05 10:30:00,17.73,17.76,17.71,17.73,82020.0,17.73,17.76,17.71,17.73,82020.0
2016-05-05 10:35:00,17.74,17.75,17.73,17.74,72135.0,17.74,17.75,17.73,17.74,72135.0
2016-05-05 10:40:00,17.74,17.76,17.74,17.75,103500.0,17.74,17.76,17.74,17.75,103500.0
2016-05-05 10:45:00,17.74,17.76,17.73,17.75,156690.0,17.74,17.76,17.73,17.75,156690.0
2016-05-05 10:50:00,17.76,17.76,17.74,17.75,74190.0,17.76,17.76,17.74,17.75,74190.0
2016-05-05 10:55:00,17.75,17.76,17.74,17.75,119115.0,17.75,17.76,17.74,17.75,119115.0
2016-05-05 11:00:00,17.75,17.75,17.72,17.72,41115.0,17.75,17.75,17.72,17.72,41115.0
2016-05-05 11:05:00,17.72,17.72,17.69,17.69,37500.0,17.72,17.72,17.69,17.69,37500.0
2016-05-05 11:10:00,17.69,17.71,17.68,17.69,65610.0,17.69,17.71,17.68,17.69,65610.0
2016-05-05 11:15:00,17.69,17.76,17.69,17.76,44700.0,17.69,17.76,17.69,17.76,44700.0
2016-05-05 11:20:00,17.75,17.76,17.72,17.73,57015.0,17.75,17.76,17.72,17.73,57015.0
2016-05-05 11:25:00,17.73,17.74,17.72,17.73,52500.0,17.73,17.74,17.72,17.73,52500.0
2016-05-05 11:30:00,17.72,17.74,17.72,17.74,58500.0,17.72,17.74,17.72,17.74,58500.0
2016-05-05 11:35:00,17.74,17.76,17.73,17.75,63855.0,17.74,17.76,17.73,17.75,63855.0
2016-05-05 11:40:00,17.75,17.79,17.74,17.78,91695.0,17.75,17.79,17.74,17.78,91695.0
2016-05-05 11:45:00,17.77,17.79,17.75,17.75,92445.0,17.77,17.79,17.75,17.75,92445.0
2016-05-05 11:50:00,17.75,17.77,17.75,17.75,46125.0,17.75,17.77,17.75,17.75,46125.0
2016-05-05 11:55:00,17.75,17.78,17.75,17.78,44295.0,17.75,17.78,17.75,17.78,44295.0
2016-05-05 12:00:00,17.77,17.77,17.76,17.76,26625.0,17.77,17.77,17.76,17.76,26625.0
2016-05-05 12:05:00,17.76,17.78,17.76,17.76,30000.0,17.76,17.78,17.76,17.76,30000.0
2016-05-05 12:10:00,17.77,17.78,17.76,17.77,33210.0,17.77,17.78,17.76,17.77,33210.0
2016-05-05 12:15:00,17.75,17.78,17.75,17.78,30000.0,17.75,17.78,17.75,17.78,30000.0
2016-05-05 12:20:00,17.77,17.78,17.76,17.78,46500.0,17.77,17.78,17.76,17.78,46500.0
2016-05-05 12:25:00,17.78,17.79,17.77,17.78,27570.0,17.78,17.79,17.77,17.78,27570.0
2016-05-05 12:30:00,17.77,17.78,17.76,17.76,38790.0,17.77,17.78,17.76,17.76,38790.0
2016-05-05 12:35:00,17.76,17.78,17.76,17.78,54675.0,17.76,17.78,17.76,17.78,54675.0
2016-05-05 12:40:00,17.78,17.8,17.78,17.8,62745.0,17.78,17.8,17.78,17.8,62745.0
2016-05-05 12:45:00,17.79,17.8,17.78,17.78,61500.0,17.79,17.8,17.78,17.78,61500.0
2016-05-05 12:50:00,17.77,17.79,17.77,17.79,39615.0,17.77,17.79,17.77,17.79,39615.0
2016-05-05 12:55:00,17.78,17.8,17.78,17.78,25500.0,17.78,17.8,17.78,17.78,25500.0
2016-05-05 13:00:00,17.78,17.78,17.76,17.77,45000.0,17.78,17.78,17.76,17.77,45000.0
2016-05-05 13:05:00,17.75,17.78,17.75,17.75,39000.0,17.75,17.78,17.75,17.75,39000.0
2016-05-05 13:10:00,17.75,17.75,17.72,17.72,39300.0,17.75,17.75,17.72,17.72,39300.0
2016-05-05 13:15:00,17.72,17.72,17.7,17.71,51225.0,17.72,17.72,17.7,17.71,51225.0
2016-05-05 13:20:00,17.71,17.71,17.68,17.69,25500.0,17.71,17.71,17.68,17.69,25500.0
2016-05-05 13:25:00,17.69,17.69,17.67,17.68,13500.0,17.69,17.69,17.67,17.68,13500.0
2016-05-05 13:30:00,17.67,17.71,17.67,17.69,96315.0,17.67,17.71,17.67,17.69,96315.0
2016-05-05 13:35:00,17.68,17.69,17.68,17.69,58500.0,17.68,17.69,17.68,17.69,58500.0
2016-05-05 13:40:00,17.68,17.7,17.68,17.68,55290.0,17.68,17.7,17.68,17.68,55290.0
2016-05-05 13:45:00,17.68,17.7,17.68,17.68,48105.0,17.68,17.7,17.68,17.68,48105.0
2016-05-05 13:50:00,17.67,17.7,17.67,17.7,12000.0,17.67,17.7,17.67,17.7,12000.0
2016-05-05 13:55:00,17.7,17.7,17.67,17.67,221190.0,17.7,17.7,17.67,17.67,221190.0
2016-05-05 14:00:00,17.66,17.69,17.66,17.69,45960.0,17.66,17.69,17.66,17.69,45960.0
2016-05-05 14:05:00,17.68,17.69,17.68,17.68,67500.0,17.68,17.69,17.68,17.68,67500.0
2016-05-05 14:10:00,17.68,17.69,17.67,17.67,52500.0,17.68,17.69,17.67,17.67,52500.0
2016-05-05 14:15:00,17.68,17.68,17.67,17.67,49740.0,17.68,17.68,17.67,17.67,49740.0
2016-05-05 14:20:00,17.68,17.68,17.67,17.67,81735.0,17.68,17.68,17.67,17.67,81735.0
2016-05-05 14:25:00,17.67,17.67,17.65,17.66,31245.0,17.67,17.67,17.65,17.66,31245.0
2016-05-05 14:30:00,17.66,17.66,17.64,17.65,57750.0,17.66,17.66,17.64,17.65,57750.0
2016-05-05 14:35:00,17.64,17.64,17.63,17.63,24330.0,17.64,17.64,17.63,17.63,24330.0
2016-05-05 14:40:00,17.62,17.64,17.61,17.64,34035.0,17.62,17.64,17.61,17.64,34035.0
2016-05-05 14:45:00,17.63,17.65,17.63,17.65,58260.0,17.63,17.65,17.63,17.65,58260.0
2016-05-05 14:50:00,17.65,17.65,17.64,17.65,83010.0,17.65,17.65,17.64,17.65,83010.0
2016-05-05 14:55:00,17.65,17.65,17.63,17.63,118320.0,17.65,17.65,17.63,17.63,118320.0
2016-05-05 15:00:00,17.63,17.63,17.59,17.62,141210.0,17.63,17.63,17.59,17.62,141210.0
2016-05-05 15:05:00,17.62,17.63,17.6,17.63,140715.0,17.62,17.63,17.6,17.63,140715.0
2016-05-05 15:10:00,17.63,17.64,17.62,17.63,55500.0,17.63,17.64,17.62,17.63,55500.0
2016-05-05 15:15:00,17.63,17.63,17.6,17.62,89895.0,17.63,17.63,17.6,17.62,89895.0
2016-05-05 15:20:00,17.62,17.63,17.61,17.63,54000.0,17.62,17.63,17.61,17.63,54000.0
2016-05-05 15:25:00,17.63,17.63,17.62,17.62,64710.0,17.63,17.63,17.62,17.62,64710.0
2016-05-05 15:30:00,17.62,17.63,17.61,17.62,103110.0,17.62,17.63,17.61,17.62,103110.0
2016-05-05 15:35:00,17.61,17.62,17.6,17.6,66600.0,17.61,17.62,17.6,17.6,66600.0
2016-05-05 15:40:00,17.6,17.62,17.59,17.59,116325.0,17.6,17.62,17.59,17.59,116325.0
2016-05-05 15:45:00,17.59,17.59,17.57,17.57,179415.0,17.59,17.59,17.57,17.57,179415.0
2016-05-05 15:50:00,17.57,17.58,17.55,17.57,290550.0,17.57,17.58,17.55,17.57,290550.0
2016-05-05 15:55:00,17.57,17.57,17.56,17.56,625050.0,17.57,17.57,17.56,17.56,625050.0
2016-05-06 09:30:00,17.48,17.59,17.43,17.59,184185.0,17.48,17.59,17.43,17.59,184185.0
2016-05-06 09:35:00,17.58,17.6,17.48,17.54,100140.0,17.58,17.6,17.48,17.54,100140.0
2016-05-06 09:40:00,17.53,17.6,17.52,17.55,41400.0,17.53,17.6,17.52,17.55,41400.0
2016-05-06 09:45:00,17.55,17.58,17.54,17.54,43650.0,17.55,17.58,17.54,17.54,43650.0
2016-05-06 09:50:00,17.56,17.56,17.53,17.53,44880.0,17.56,17.56,17.53,17.53,44880.0
2016-05-06 09:55:00,17.52,17.55,17.52,17.54,42465.0,17.52,17.55,17.52,17.54,42465.0
2016-05-06 10:00:00,17.54,17.57,17.54,17.56,27000.0,17.54,17.57,17.54,17.56,27000.0
2016-05-06 10:05:00,17.57,17.62,17.56,17.6,123000.0,17.57,17.62,17.56,17.6,123000.0
2016-05-06 10:10:00,17.59,17.59,17.51,17.51,58170.0,17.59,17.59,17.51,17.51,58170.0
2016-05-06 10:15:00,17.51,17.53,17.48,17.5,61500.0,17.51,17.53,17.48,17.5,61500.0
2016-05-06 10:20:00,17.5,17.51,17.49,17.5,93195.0,17.5,17.51,17.49,17.5,93195.0
2016-05-06 10:25:00,17.5,17.5,17.47,17.5,57000.0,17.5,17.5,17.47,17.5,57000.0
2016-05-06 10:30:00,17.51,17.53,17.49,17.51,59760.0,17.51,17.53,17.49,17.51,59760.0
2016-05-06 10:35:00,17.51,17.53,17.49,17.49,49065.0,17.51,17.53,17.49,17.49,49065.0
2016-05-06 10:40:00,17.49,17.52,17.48,17.5,56070.0,17.49,17.52,17.48,17.5,56070.0
2016-05-06 10:45:00,17.5,17.52,17.47,17.5,111375.0,17.5,17.52,17.47,17.5,111375.0
2016-05-06 10:50:00,17.51,17.53,17.48,17.49,106500.0,17.51,17.53,17.48,17.49,106500.0
2016-05-06 10:55:00,17.5,17.53,17.5,17.53,34500.0,17.5,17.53,17.5,17.53,34500.0
2016-05-06 11:00:00,17.53,17.54,17.52,17.53,54510.0,17.53,17.54,17.52,17.53,54510.0
2016-05-06 11:05:00,17.53,17.53,17.5,17.51,58350.0,17.53,17.53,17.5,17.51,58350.0
2016-05-06 11:10:00,17.51,17.52,17.5,17.5,28500.0,17.51,17.52,17.5,17.5,28500.0
2016-05-06 11:15:00,17.5,17.55,17.5,17.55,37500.0,17.5,17.55,17.5,17.55,37500.0
2016-05-06 11:20:00,17.54,17.55,17.53,17.54,27750.0,17.54,17.55,17.53,17.54,27750.0
2016-05-06 11:25:00,17.54,17.56,17.54,17.56,22500.0,17.54,17.56,17.54,17.56,22500.0
2016-05-06 11:30:00,17.55,17.56,17.54,17.54,85500.0,17.55,17.56,17.54,17.54,85500.0
2016-05-06 11:35:00,17.53,17.54,17.53,17.53,30195.0,17.53,17.54,17.53,17.53,30195.0
2016-05-06 11:40:00,17.53,17.53,17.5,17.51,75495.0,17.53,17.53,17.5,17.51,75495.0
2016-05-06 11:45:00,17.5,17.5,17.49,17.49,76560.0,17.5,17.5,17.49,17.49,76560.0
2016-05-06 11:50:00,17.49,17.52,17.48,17.51,54000.0,17.49,17.52,17.48,17.51,54000.0
2016-05-06 11:55:00,17.5,17.52,17.49,17.52,19860.0,17.5,17.52,17.49,17.52,19860.0
2016-05-06 12:00:00,17.52,17.54,17.5,17.5,79500.0,17.52,17.54,17.5,17.5,79500.0
2016-05-06 12:05:00,17.5,17.52,17.5,17.52,40095.0,17.5,17.52,17.5,17.52,40095.0
2016-05-06 12:10:00,17.52,17.52,17.5,17.52,72180.0,17.52,17.52,17.5,17.52,72180.0
2016-05-06 12:15:00,17.52,17.52,17.5,17.51,56460.0,17.52,17.52,17.5,17.51,56460.0
2016-05-06 12:20:00,17.52,17.53,17.51,17.53,42375.0,17.52,17.53,17.51,17.53,42375.0
2016-05-06 12:25:00,17.53,17.54,17.53,17.54,16365.0,17.53,17.54,17.53,17.54,16365.0
2016-05-06 12:30:00,17.54,17.54,17.52,17.53,16500.0,17.54,17.54,17.52,17.53,16500.0
2016-05-06 12:35:00,17.53,17.55,17.53,17.55,19500.0,17.53,17.55,17.53,17.55,19500.0
2016-05-06 12:40:00,17.55,17.56,17.55,17.56,12000.0,17.55,17.56,17.55,17.56,12000.0
2016-05-06 12:45:00,17.55,17.56,17.54,17.55,51495.0,17.55,17.56,17.54,17.55,51495.0
2016-05-06 12:50:00,17.54,17.55,17.53,17.55,41115.0,17.54,17.55,17.53,17.55,41115.0
2016-05-06 12:55:00,17.56,17.57,17.56,17.56,22350.0,17.56,17.57,17.56,17.56,22350.0
2016-05-06 13:00:00,17.57,17.59,17.57,17.59,16500.0,17.57,17.59,17.57,17.59,16500.0
2016-05-06 13:05:00,17.6,17.61,17.59,17.61,62250.0,17.6,17.61,17.59,17.61,62250.0
2016-05-06 13:10:00,17.61,17.62,17.6,17.62,54300.0,17.61,17.62,17.6,17.62,54300.0
2016-05-06 13:15:00,17.62,17.64,17.62,17.64,22230.0,17.62,17.64,17.62,17.64,22230.0
2016-05-06 13:20:00,17.64,17.65,17.63,17.65,58650.0,17.64,17.65,17.63,17.65,58650.0
2016-05-06 13:25:00,17.65,17.68,17.64,17.67,147420.0,17.65,17.68,17.64,17.67,147420.0
2016-05-06 13:30:00,17.67,17.67,17.66,17.67,90000.0,17.67,17.67,17.66,17.67,90000.0
2016-05-06 13:35:00,17.67,17.68,17.65,17.65,48000.0,17.67,17.68,17.65,17.65,48000.0
2016-05-06 13:40:00,17.66,17.66,17.64,17.65,76950.0,17.66,17.66,17.64,17.65,76950.0
2016-05-06 13:45:00,17.66,17.67,17.65,17.67,28605.0,17.66,17.67,17.65,17.67,28605.0
2016-05-06 13:50:00,17.67,17.68,17.67,17.67,9600.0,17.67,17.68,17.67,17.67,9600.0
2016-05-06 13:55:00,17.67,17.69,17.67,17.69,78315.0,17.67,17.69,17.67,17.69,78315.0
2016-05-06 14:00:00,17.69,17.73,17.69,17.73,62010.0,17.69,17.73,17.69,17.73,62010.0
2016-05-06 14:05:00,17.73,17.74,17.72,17.73,86040.0,17.73,17.74,17.72,17.73,86040.0
2016-05-06 14:10:00,17.74,17.74,17.73,17.73,52500.0,17.74,17.74,17.73,17.73,52500.0
2016-05-06 14:15:00,17.73,17.75,17.73,17.75,55500.0,17.73,17.75,17.73,17.75,55500.0
2016-05-06 14:20:00,17.75,17.76,17.72,17.74,72750.0,17.75,17.76,17.72,17.74,72750.0
2016-05-06 14:25:00,17.73,17.74,17.73,17.74,43500.0,17.73,17.74,17.73,17.74,43500.0
2016-05-06 14:30:00,17.73,17.73,17.71,17.71,15000.0,17.73,17.73,17.71,17.71,15000.0
2016-05-06 14:35:00,17.72,17.74,17.71,17.74,72735.0,17.72,17.74,17.71,17.74,72735.0
2016-05-06 14:40:00,17.74,17.77,17.74,17.75,48000.0,17.74,17.77,17.74,17.75,48000.0
2016-05-06 14:45:00,17.75,17.75,17.73,17.73,66015.0,17.75,17.75,17.73,17.73,66015.0
2016-05-06 14:50:00,17.73,17.74,17.71,17.74,44295.0,17.73,17.74,17.71,17.74,44295.0
2016-05-06 14:55:00,17.74,17.74,17.71,17.72,133500.0,17.74,17.74,17.71,17.72,133500.0
2016-05-06 15:00:00,17.72,17.74,17.72,17.73,118500.0,17.72,17.74,17.72,17.73,118500.0
2016-05-06 15:05:00,17.72,17.75,17.71,17.71,217185.0,17.72,17.75,17.71,17.71,217185.0
2016-05-06 15:10:00,17.71,17.72,17.7,17.7,36345.0,17.71,17.72,17.7,17.7,36345.0
2016-05-06 15:15:00,17.7,17.73,17.7,17.73,66000.0,17.7,17.73,17.7,17.73,66000.0
2016-05-06 15:20:00,17.73,17.73,17.72,17.73,92400.0,17.73,17.73,17.72,17.73,92400.0
2016-05-06 15:25:00,17.73,17.74,17.72,17.72,104580.0,17.73,17.74,17.72,17.72,104580.0
2016-05-06 15:30:00,17.72,17.72,17.71,17.72,57000.0,17.72,17.72,17.71,17.72,57000.0
2016-05-06 15:35:00,17.72,17.74,17.71,17.73,135390.0,17.72,17.74,17.71,17.73,135390.0
2016-05-06 15:40:00,17.73,17.74,17.71,17.72,86040.0,17.73,17.74,17.71,17.72,86040.0
2016-05-06 15:45:00,17.71,17.73,17.71,17.72,87000.0,17.71,17.73,17.71,17.72,87000.0
2016-05-06 15:50:00,17.72,17.73,17.72,17.72,102645.0,17.72,17.73,17.72,17.72,102645.0
2016-05-06 15:55:00,17.72,17.73,17.72,17.73,281355.0,17.72,17.73,17.72,17.73,281355.0
2016-05-09 09:30:00,17.66,17.71,17.65,17.71,121605.0,17.66,17.71,17.65,17.71,121605.0
2016-05-09 09:35:00,17.74,17.88,17.74,17.84,94860.0,17.74,17.88,17.74,17.84,94860.0
2016-05-09 09:40:00,17.84,17.87,17.82,17.85,138585.0,17.84,17.87,17.82,17.85,138585.0
2016-05-09 09:45:00,17.85,17.85,17.78,17.81,89850.0,17.85,17.85,17.78,17.81,89850.0
2016-05-09 09:50:00,17.83,17.86,17.81,17.83,165870.0,17.83,17.86,17.81,17.83,165870.0
2016-05-09 09:55:00,17.83,17.9,17.83,17.87,21000.0,17.83,17.9,17.83,17.87,21000.0
2016-05-09 10:00:00,17.88,17.9,17.82,17.82,118500.0,17.88,17.9,17.82,17.82,118500.0
2016-05-09 10:05:00,17.84,17.86,17.82,17.86,63420.0,17.84,17.86,17.82,17.86,63420.0
2016-05-09 10:10:00,17.84,17.88,17.81,17.88,126000.0,17.84,17.88,17.81,17.88,126000.0
2016-05-09 10:15:00,17.87,17.91,17.87,17.89,92610.0,17.87,17.91,17.87,17.89,92610.0
2016-05-09 10:20:00,17.9,17.9,17.88,17.88,25500.0,17.9,17.9,17.88,17.88,25500.0
2016-05-09 10:25:00,17.87,17.89,17.86,17.88,78090.0,17.87,17.89,17.86,17.88,78090.0
2016-05-09 10:30:00,17.87,17.88,17.86,17.86,60555.0,17.87,17.88,17.86,17.86,60555.0
2016-05-09 10:35:00,17.86,17.87,17.85,17.87,54750.0,17.86,17.87,17.85,17.87,54750.0
2016-05-09 10:40:00,17.87,17.93,17.86,17.91,45000.0,17.87,17.93,17.86,17.91,45000.0
2016-05-09 10:45:00,17.91,17.94,17.91,17.93,78975.0,17.91,17.94,17.91,17.93,78975.0
2016-05-09 10:50:00,17.95,17.98,17.94,17.96,43665.0,17.95,17.98,17.94,17.96,43665.0
2016-05-09 10:55:00,17.97,17.97,17.92,17.93,54000.0,17.97,17.97,17.92,17.93,54000.0
2016-05-09 11:00:00,17.92,17.96,17.92,17.93,192615.0,17.92,17.96,17.92,17.93,192615.0
2016-05-09 11:05:00,17.93,17.94,17.92,17.93,55680.0,17.93,17.94,17.92,17.93,55680.0
2016-05-09 11:10:00,17.93,17.93,17.88,17.88,48000.0,17.93,17.93,17.88,17.88,48000.0
2016-05-09 11:15:00,17.87,17.88,17.84,17.84,88740.0,17.87,17.88,17.84,17.84,88740.0
2016-05-09 11:20:00,17.84,17.85,17.82,17.82,147345.0,17.84,17.85,17.82,17.82,147345.0
2016-05-09 11:25:00,17.82,17.84,17.81,17.82,56280.0,17.82,17.84,17.81,17.82,56280.0
2016-05-09 11:30:00,17.82,17.85,17.82,17.83,61140.0,17.82,17.85,17.82,17.83,61140.0
2016-05-09 11:35:00,17.84,17.85,17.81,17.83,39075.0,17.84,17.85,17.81,17.83,39075.0
2016-05-09 11:40:00,17.83,17.84,17.83,17.84,45030.0,17.83,17.84,17.83,17.84,45030.0
2016-05-09 11:45:00,17.84,17.86,17.83,17.83,46530.0,17.84,17.86,17.83,17.83,46530.0
2016-05-09 11:50:00,17.83,17.84,17.83,17.84,6540.0,17.83,17.84,17.83,17.84,6540.0
2016-05-09 11:55:00,17.84,17.85,17.83,17.85,19500.0,17.84,17.85,17.83,17.85,19500.0
2016-05-09 12:00:00,17.84,17.86,17.84,17.84,15000.0,17.84,17.86,17.84,17.84,15000.0
2016-05-09 12:05:00,17.84,17.85,17.82,17.82,60525.0,17.84,17.85,17.82,17.82,60525.0
2016-05-09 12:10:00,17.83,17.83,17.78,17.82,162150.0,17.83,17.83,17.78,17.82,162150.0
2016-05-09 12:15:00,17.82,17.84,17.81,17.84,19500.0,17.82,17.84,17.81,17.84,19500.0
2016-05-09 12:20:00,17.83,17.85,17.83,17.84,19500.0,17.83,17.85,17.83,17.84,19500.0
2016-05-09 12:25:00,17.84,17.84,17.82,17.82,21000.0,17.84,17.84,17.82,17.82,21000.0
2016-05-09 12:30:00,17.82,17.83,17.82,17.83,25920.0,17.82,17.83,17.82,17.83,25920.0
2016-05-09 12:35:00,17.83,17.84,17.83,17.83,30000.0,17.83,17.84,17.83,17.83,30000.0
2016-05-09 12:40:00,17.83,17.85,17.83,17.84,16680.0,17.83,17.85,17.83,17.84,16680.0
2016-05-09 12:45:00,17.83,17.87,17.83,17.84,16020.0,17.83,17.87,17.83,17.84,16020.0
2016-05-09 12:50:00,17.84,17.86,17.83,17.84,25500.0,17.84,17.86,17.83,17.84,25500.0
2016-05-09 12:55:00,17.83,17.84,17.82,17.83,13500.0,17.83,17.84,17.82,17.83,13500.0
2016-05-09 13:00:00,17.85,17.85,17.82,17.84,18000.0,17.85,17.85,17.82,17.84,18000.0
2016-05-09 13:05:00,17.83,17.86,17.83,17.86,6000.0,17.83,17.86,17.83,17.86,6000.0
2016-05-09 13:10:00,17.86,17.86,17.85,17.86,20655.0,17.86,17.86,17.85,17.86,20655.0
2016-05-09 13:15:00,17.86,17.87,17.85,17.86,40395.0,17.86,17.87,17.85,17.86,40395.0
2016-05-09 13:20:00,17.86,17.88,17.86,17.87,16845.0,17.86,17.88,17.86,17.87,16845.0
2016-05-09 13:25:00,17.86,17.86,17.84,17.86,31500.0,17.86,17.86,17.84,17.86,31500.0
2016-05-09 13:30:00,17.86,17.87,17.86,17.87,12090.0,17.86,17.87,17.86,17.87,12090.0
2016-05-09 13:35:00,17.88,17.88,17.85,17.85,10500.0,17.88,17.88,17.85,17.85,10500.0
2016-05-09 13:40:00,17.86,17.87,17.86,17.86,10665.0,17.86,17.87,17.86,17.86,10665.0
2016-05-09 13:45:00,17.85,17.87,17.84,17.85,31800.0,17.85,17.87,17.84,17.85,31800.0
2016-05-09 13:50:00,17.86,17.87,17.85,17.85,15000.0,17.86,17.87,17.85,17.85,15000.0
2016-05-09 13:55:00,17.85,17.85,17.84,17.84,17250.0,17.85,17.85,17.84,17.84,17250.0
2016-05-09 14:00:00,17.84,17.85,17.83,17.83,18000.0,17.84,17.85,17.83,17.83,18000.0
2016-05-09 14:05:00,17.82,17.84,17.82,17.83,45000.0,17.82,17.84,17.82,17.83,45000.0
2016-05-09 14:10:00,17.84,17.84,17.82,17.82,63150.0,17.84,17.84,17.82,17.82,63150.0
2016-05-09 14:15:00,17.83,17.83,17.8,17.81,27930.0,17.83,17.83,17.8,17.81,27930.0
2016-05-09 14:20:00,17.81,17.82,17.8,17.81,35625.0,17.81,17.82,17.8,17.81,35625.0
2016-05-09 14:25:00,17.81,17.83,17.81,17.83,36000.0,17.81,17.83,17.81,17.83,36000.0
2016-05-09 14:30:00,17.82,17.83,17.82,17.83,30000.0,17.82,17.83,17.82,17.83,30000.0
2016-05-09 14:35:00,17.83,17.83,17.81,17.82,39000.0,17.83,17.83,17.81,17.82,39000.0
2016-05-09 14:40:00,17.82,17.83,17.82,17.83,13500.0,17.82,17.83,17.82,17.83,13500.0
2016-05-09 14:45:00,17.84,17.85,17.83,17.83,33000.0,17.84,17.85,17.83,17.83,33000.0
2016-05-09 14:50:00,17.84,17.87,17.84,17.87,43710.0,17.84,17.87,17.84,17.87,43710.0
2016-05-09 14:55:00,17.88,17.88,17.86,17.86,50760.0,17.88,17.88,17.86,17.86,50760.0
2016-05-09 15:00:00,17.87,17.88,17.86,17.88,65250.0,17.87,17.88,17.86,17.88,65250.0
2016-05-09 15:05:00,17.87,17.87,17.84,17.85,37500.0,17.87,17.87,17.84,17.85,37500.0
2016-05-09 15:10:00,17.86,17.86,17.85,17.86,49500.0,17.86,17.86,17.85,17.86,49500.0
2016-05-09 15:15:00,17.86,17.87,17.85,17.85,52575.0,17.86,17.87,17.85,17.85,52575.0
2016-05-09 15:20:00,17.86,17.87,17.84,17.84,89985.0,17.86,17.87,17.84,17.84,89985.0
2016-05-09 15:25:00,17.85,17.86,17.84,17.84,48810.0,17.85,17.86,17.84,17.84,48810.0
2016-05-09 15:30:00,17.84,17.85,17.84,17.85,69735.0,17.84,17.85,17.84,17.85,69735.0
2016-05-09 15:35:00,17.85,17.86,17.84,17.85,112665.0,17.85,17.86,17.84,17.85,112665.0
2016-05-09 15:40:00,17.85,17.86,17.85,17.85,80955.0,17.85,17.86,17.85,17.85,80955.0
2016-05-09 15:45:00,17.84,17.85,17.84,17.84,73500.0,17.84,17.85,17.84,17.84,73500.0
2016-05-09 15:50:00,17.84,17.84,17.8,17.8,101250.0,17.84,17.84,17.8,17.8,101250.0
2016-05-09 15:55:00,17.81,17.82,17.8,17.81,257325.0,17.81,17.82,17.8,17.81,257325.0
2016-05-10 09:30:00,17.84,17.91,17.82,17.91,91695.0,17.84,17.91,17.82,17.91,91695.0
2016-05-10 09:35:00,17.89,17.89,17.84,17.87,50730.0,17.89,17.89,17.84,17.87,50730.0
2016-05-10 09:40:00,17.85,17.9,17.83,17.89,58500.0,17.85,17.9,17.83,17.89,58500.0
2016-05-10 09:45:00,17.92,17.98,17.91,17.91,68220.0,17.92,17.98,17.91,17.91,68220.0
2016-05-10 09:50:00,17.89,17.89,17.83,17.85,99960.0,17.89,17.89,17.83,17.85,99960.0
2016-05-10 09:55:00,17.87,17.87,17.85,17.85,33000.0,17.87,17.87,17.85,17.85,33000.0
2016-05-10 10:00:00,17.86,17.91,17.85,17.89,76500.0,17.86,17.91,17.85,17.89,76500.0
2016-05-10 10:05:00,17.9,17.9,17.87,17.9,40050.0,17.9,17.9,17.87,17.9,40050.0
2016-05-10 10:10:00,17.91,17.95,17.91,17.92,69750.0,17.91,17.95,17.91,17.92,69750.0
2016-05-10 10:15:00,17.92,17.92,17.87,17.87,55500.0,17.92,17.92,17.87,17.87,55500.0
2016-05-10 10:20:00,17.89,17.91,17.87,17.88,67845.0,17.89,17.91,17.87,17.88,67845.0
2016-05-10 10:25:00,17.88,17.9,17.87,17.88,56100.0,17.88,17.9,17.87,17.88,56100.0
2016-05-10 10:30:00,17.88,17.88,17.85,17.87,24600.0,17.88,17.88,17.85,17.87,24600.0
2016-05-10 10:35:00,17.91,17.92,17.88,17.92,38250.0,17.91,17.92,17.88,17.92,38250.0
2016-05-10 10:40:00,17.92,17.92,17.9,17.91,75420.0,17.92,17.92,17.9,17.91,75420.0
2016-05-10 10:45:00,17.91,17.91,17.88,17.88,33675.0,17.91,17.91,17.88,17.88,33675.0
2016-05-10 10:50:00,17.88,17.9,17.86,17.88,54045.0,17.88,17.9,17.86,17.88,54045.0
2016-05-10 10:55:00,17.88,17.89,17.86,17.87,52500.0,17.88,17.89,17.86,17.87,52500.0
2016-05-10 11:00:00,17.87,17.88,17.86,17.88,41595.0,17.87,17.88,17.86,17.88,41595.0
2016-05-10 11:05:00,17.87,17.87,17.86,17.87,47730.0,17.87,17.87,17.86,17.87,47730.0
2016-05-10 11:10:00,17.87,17.89,17.87,17.88,26640.0,17.87,17.89,17.87,17.88,26640.0
2016-05-10 11:15:00,17.88,17.89,17.87,17.87,16500.0,17.88,17.89,17.87,17.87,16500.0
2016-05-10 11:20:00,17.88,17.89,17.88,17.88,22500.0,17.88,17.89,17.88,17.88,22500.0
2016-05-10 11:25:00,17.89,17.89,17.86,17.86,36000.0,17.89,17.89,17.86,17.86,36000.0
2016-05-10 11:30:00,17.86,17.87,17.84,17.86,40500.0,17.86,17.87,17.84,17.86,40500.0
2016-05-10 11:35:00,17.85,17.87,17.85,17.87,105465.0,17.85,17.87,17.85,17.87,105465.0
2016-05-10 11:40:00,17.87,17.87,17.85,17.86,18000.0,17.87,17.87,17.85,17.86,18000.0
2016-05-10 11:45:00,17.86,17.87,17.84,17.85,91680.0,17.86,17.87,17.84,17.85,91680.0
2016-05-10 11:50:00,17.85,17.89,17.84,17.88,51000.0,17.85,17.89,17.84,17.88,51000.0
2016-05-10 11:55:00,17.88,17.9,17.87,17.9,21105.0,17.88,17.9,17.87,17.9,21105.0
2016-05-10 12:00:00,17.92,17.92,17.89,17.9,44250.0,17.92,17.92,17.89,17.9,44250.0
2016-05-10 12:05:00,17.9,17.93,17.88,17.88,33135.0,17.9,17.93,17.88,17.88,33135.0
2016-05-10 12:10:00,17.88,17.89,17.87,17.88,48000.0,17.88,17.89,17.87,17.88,48000.0
2016-05-10 12:15:00,17.89,17.89,17.89,17.89,3000.0,17.89,17.89,17.89,17.89,3000.0
2016-05-10 12:20:00,17.9,17.93,17.89,17.91,54810.0,17.9,17.93,17.89,17.91,54810.0
2016-05-10 12:25:00,17.92,17.92,17.91,17.91,18000.0,17.92,17.92,17.91,17.91,18000.0
2016-05-10 12:30:00,17.9,17.91,17.87,17.87,13275.0,17.9,17.91,17.87,17.87,13275.0
2016-05-10 12:35:00,17.87,17.89,17.87,17.89,9000.0,17.87,17.89,17.87,17.89,9000.0
2016-05-10 12:40:00,17.87,17.9,17.87,17.9,49500.0,17.87,17.9,17.87,17.9,49500.0
2016-05-10 12:45:00,17.89,17.92,17.89,17.91,56160.0,17.89,17.92,17.89,17.91,56160.0
2016-05-10 12:50:00,17.91,17.92,17.91,17.91,12000.0,17.91,17.92,17.91,17.91,12000.0
2016-05-10 12:55:00,17.91,17.91,17.9,17.91,18000.0,17.91,17.91,17.9,17.91,18000.0
2016-05-10 13:00:00,17.91,17.91,17.9,17.9,36000.0,17.91,17.91,17.9,17.9,36000.0
2016-05-10 13:05:00,17.9,17.93,17.89,17.92,33000.0,17.9,17.93,17.89,17.92,33000.0
2016-05-10 13:10:00,17.9,17.9,17.9,17.9,6000.0,17.9,17.9,17.9,17.9,6000.0
2016-05-10 13:15:00,17.89,17.91,17.89,17.9,10500.0,17.89,17.91,17.89,17.9,10500.0
2016-05-10 13:20:00,17.9,17.91,17.9,17.91,12465.0,17.9,17.91,17.9,17.91,12465.0
2016-05-10 13:25:00,17.91,17.91,17.91,17.91,13950.0,17.91,17.91,17.91,17.91,13950.0
2016-05-10 13:30:00,17.92,17.93,17.92,17.93,3000.0,17.92,17.93,17.92,17.93,3000.0
2016-05-10 13:35:00,17.93,17.93,17.91,17.91,34230.0,17.93,17.93,17.91,17.91,34230.0
2016-05-10 13:40:00,17.92,17.93,17.91,17.92,10500.0,17.92,17.93,17.91,17.92,10500.0
2016-05-10 13:45:00,17.92,17.94,17.92,17.93,24375.0,17.92,17.94,17.92,17.93,24375.0
2016-05-10 13:50:00,17.93,17.93,17.92,17.92,9000.0,17.93,17.93,17.92,17.92,9000.0
2016-05-10 13:55:00,17.92,17.94,17.92,17.94,28515.0,17.92,17.94,17.92,17.94,28515.0
2016-05-10 14:00:00,17.93,17.94,17.93,17.94,12000.0,17.93,17.94,17.93,17.94,12000.0
2016-05-10 14:05:00,17.95,17.95,17.94,17.94,24060.0,17.95,17.95,17.94,17.94,24060.0
2016-05-10 14:10:00,17.94,17.95,17.93,17.93,28290.0,17.94,17.95,17.93,17.93,28290.0
2016-05-10 14:15:00,17.92,17.92,17.9,17.91,24015.0,17.92,17.92,17.9,17.91,24015.0
2016-05-10 14:20:00,17.91,17.91,17.88,17.88,13500.0,17.91,17.91,17.88,17.88,13500.0
2016-05-10 14:25:00,17.88,17.91,17.88,17.9,37125.0,17.88,17.91,17.88,17.9,37125.0
2016-05-10 14:30:00,17.9,17.9,17.89,17.9,49500.0,17.9,17.9,17.89,17.9,49500.0
2016-05-10 14:35:00,17.91,17.91,17.9,17.9,15000.0,17.91,17.91,17.9,17.9,15000.0
2016-05-10 14:40:00,17.9,17.91,17.89,17.9,25875.0,17.9,17.91,17.89,17.9,25875.0
2016-05-10 14:45:00,17.9,17.91,17.89,17.89,19500.0,17.9,17.91,17.89,17.89,19500.0
2016-05-10 14:50:00,17.89,17.91,17.89,17.9,16500.0,17.89,17.91,17.89,17.9,16500.0
2016-05-10 14:55:00,17.89,17.9,17.89,17.9,35535.0,17.89,17.9,17.89,17.9,35535.0
2016-05-10 15:00:00,17.89,17.91,17.89,17.9,26760.0,17.89,17.91,17.89,17.9,26760.0
2016-05-10 15:05:00,17.91,17.93,17.9,17.9,33525.0,17.91,17.93,17.9,17.9,33525.0
2016-05-10 15:10:00,17.91,17.93,17.91,17.92,15000.0,17.91,17.93,17.91,17.92,15000.0
2016-05-10 15:15:00,17.92,17.92,17.91,17.91,56085.0,17.92,17.92,17.91,17.91,56085.0
2016-05-10 15:20:00,17.91,17.93,17.91,17.93,55500.0,17.91,17.93,17.91,17.93,55500.0
2016-05-10 15:25:00,17.93,17.95,17.93,17.94,102945.0,17.93,17.95,17.93,17.94,102945.0
2016-05-10 15:30:00,17.94,17.94,17.92,17.93,48000.0,17.94,17.94,17.92,17.93,48000.0
2016-05-10 15:35:00,17.92,17.93,17.91,17.93,88500.0,17.92,17.93,17.91,17.93,88500.0
2016-05-10 15:40:00,17.93,17.95,17.93,17.94,91260.0,17.93,17.95,17.93,17.94,91260.0
2016-05-10 15:45:00,17.94,17.96,17.94,17.95,150090.0,17.94,17.96,17.94,17.95,150090.0
2016-05-10 15:50:00,17.94,17.96,17.94,17.95,176040.0,17.94,17.96,17.94,17.95,176040.0
2016-05-10 15:55:00,17.94,17.94,17.92,17.92,844260.0,17.94,17.94,17.92,17.92,844260.0
2016-05-11 09:30:00,17.88,17.9,17.7,17.9,135300.0,17.88,17.9,17.7,17.9,135300.0
2016-05-11 09:35:00,17.86,17.87,17.74,17.74,63810.0,17.86,17.87,17.74,17.74,63810.0
2016-05-11 09:40:00,17.78,17.78,17.74,17.77,88995.0,17.78,17.78,17.74,17.77,88995.0
2016-05-11 09:45:00,17.76,17.76,17.7,17.76,37860.0,17.76,17.76,17.7,17.76,37860.0
2016-05-11 09:50:00,17.76,17.77,17.75,17.75,70500.0,17.76,17.77,17.75,17.75,70500.0
2016-05-11 09:55:00,17.76,17.79,17.75,17.77,86535.0,17.76,17.79,17.75,17.77,86535.0
2016-05-11 10:00:00,17.8,17.8,17.73,17.76,69165.0,17.8,17.8,17.73,17.76,69165.0
2016-05-11 10:05:00,17.76,17.8,17.74,17.78,52890.0,17.76,17.8,17.74,17.78,52890.0
2016-05-11 10:10:00,17.78,17.83,17.78,17.83,63225.0,17.78,17.83,17.78,17.83,63225.0
2016-05-11 10:15:00,17.82,17.84,17.8,17.81,55500.0,17.82,17.84,17.8,17.81,55500.0
2016-05-11 10:20:00,17.79,17.83,17.79,17.8,67500.0,17.79,17.83,17.79,17.8,67500.0
2016-05-11 10:25:00,17.79,17.84,17.79,17.84,40500.0,17.79,17.84,17.79,17.84,40500.0
2016-05-11 10:30:00,17.84,17.86,17.78,17.78,100500.0,17.84,17.86,17.78,17.78,100500.0
2016-05-11 10:35:00,17.79,17.79,17.74,17.75,35670.0,17.79,17.79,17.74,17.75,35670.0
2016-05-11 10:40:00,17.74,17.74,17.71,17.72,25500.0,17.74,17.74,17.71,17.72,25500.0
2016-05-11 10:45:00,17.72,17.72,17.66,17.66,108255.0,17.72,17.72,17.66,17.66,108255.0
2016-05-11 10:50:00,17.66,17.69,17.66,17.66,132750.0,17.66,17.69,17.66,17.66,132750.0
2016-05-11 10:55:00,17.66,17.69,17.66,17.68,158925.0,17.66,17.69,17.66,17.68,158925.0
2016-05-11 11:00:00,17.68,17.68,17.63,17.65,122070.0,17.68,17.68,17.63,17.65,122070.0
2016-05-11 11:05:00,17.65,17.65,17.62,17.63,74100.0,17.65,17.65,17.62,17.63,74100.0
2016-05-11 11:10:00,17.64,17.66,17.61,17.62,105285.0,17.64,17.66,17.61,17.62,105285.0
2016-05-11 11:15:00,17.62,17.63,17.62,17.63,15000.0,17.62,17.63,17.62,17.63,15000.0
2016-05-11 11:20:00,17.63,17.64,17.59,17.59,36000.0,17.63,17.64,17.59,17.59,36000.0
2016-05-11 11:25:00,17.6,17.64,17.6,17.63,52245.0,17.6,17.64,17.6,17.63,52245.0
2016-05-11 11:30:00,17.64,17.64,17.59,17.59,45750.0,17.64,17.64,17.59,17.59,45750.0
2016-05-11 11:35:00,17.59,17.61,17.57,17.57,39210.0,17.59,17.61,17.57,17.57,39210.0
2016-05-11 11:40:00,17.58,17.6,17.58,17.6,13755.0,17.58,17.6,17.58,17.6,13755.0
2016-05-11 11:45:00,17.6,17.6,17.58,17.6,43470.0,17.6,17.6,17.58,17.6,43470.0
2016-05-11 11:50:00,17.6,17.61,17.59,17.59,58500.0,17.6,17.61,17.59,17.59,58500.0
2016-05-11 11:55:00,17.6,17.62,17.6,17.61,83670.0,17.6,17.62,17.6,17.61,83670.0
2016-05-11 12:00:00,17.6,17.62,17.59,17.59,54000.0,17.6,17.62,17.59,17.59,54000.0
2016-05-11 12:05:00,17.61,17.61,17.57,17.6,27000.0,17.61,17.61,17.57,17.6,27000.0
2016-05-11 12:10:00,17.61,17.61,17.58,17.59,27000.0,17.61,17.61,17.58,17.59,27000.0
2016-05-11 12:15:00,17.59,17.61,17.59,17.6,43890.0,17.59,17.61,17.59,17.6,43890.0
2016-05-11 12:20:00,17.59,17.6,17.58,17.59,47250.0,17.59,17.6,17.58,17.59,47250.0
2016-05-11 12:25:00,17.59,17.6,17.59,17.6,76770.0,17.59,17.6,17.59,17.6,76770.0
2016-05-11 12:30:00,17.59,17.59,17.58,17.58,23565.0,17.59,17.59,17.58,17.58,23565.0
2016-05-11 12:35:00,17.58,17.58,17.56,17.58,48405.0,17.58,17.58,17.56,17.58,48405.0
2016-05-11 12:40:00,17.58,17.59,17.57,17.57,28875.0,17.58,17.59,17.57,17.57,28875.0
2016-05-11 12:45:00,17.57,17.58,17.56,17.58,59145.0,17.57,17.58,17.56,17.58,59145.0
2016-05-11 12:50:00,17.58,17.58,17.56,17.56,61890.0,17.58,17.58,17.56,17.56,61890.0
2016-05-11 12:55:00,17.57,17.59,17.56,17.59,76440.0,17.57,17.59,17.56,17.59,76440.0
2016-05-11 13:00:00,17.58,17.59,17.56,17.57,77055.0,17.58,17.59,17.56,17.57,77055.0
2016-05-11 13:05:00,17.57,17.61,17.57,17.61,30900.0,17.57,17.61,17.57,17.61,30900.0
2016-05-11 13:10:00,17.61,17.62,17.61,17.62,7500.0,17.61,17.62,17.61,17.62,7500.0
2016-05-11 13:15:00,17.63,17.63,17.6,17.61,250725.0,17.63,17.63,17.6,17.61,250725.0
2016-05-11 13:20:00,17.61,17.63,17.6,17.6,160710.0,17.61,17.63,17.6,17.6,160710.0
2016-05-11 13:25:00,17.59,17.61,17.59,17.61,75765.0,17.59,17.61,17.59,17.61,75765.0
2016-05-11 13:30:00,17.62,17.62,17.59,17.6,80250.0,17.62,17.62,17.59,17.6,80250.0
2016-05-11 13:35:00,17.6,17.61,17.58,17.61,37530.0,17.6,17.61,17.58,17.61,37530.0
2016-05-11 13:40:00,17.61,17.62,17.59,17.61,49380.0,17.61,17.62,17.59,17.61,49380.0
2016-05-11 13:45:00,17.6,17.61,17.6,17.61,24000.0,17.6,17.61,17.6,17.61,24000.0
2016-05-11 13:50:00,17.62,17.62,17.6,17.6,47220.0,17.62,17.62,17.6,17.6,47220.0
2016-05-11 13:55:00,17.61,17.63,17.61,17.63,81000.0,17.61,17.63,17.61,17.63,81000.0
2016-05-11 14:00:00,17.61,17.63,17.58,17.59,120990.0,17.61,17.63,17.58,17.59,120990.0
2016-05-11 14:05:00,17.59,17.59,17.56,17.57,75855.0,17.59,17.59,17.56,17.57,75855.0
2016-05-11 14:10:00,17.57,17.6,17.56,17.59,76665.0,17.57,17.6,17.56,17.59,76665.0
2016-05-11 14:15:00,17.59,17.59,17.57,17.58,84660.0,17.59,17.59,17.57,17.58,84660.0
2016-05-11 14:20:00,17.59,17.61,17.58,17.61,55890.0,17.59,17.61,17.58,17.61,55890.0
2016-05-11 14:25:00,17.6,17.61,17.59,17.6,92055.0,17.6,17.61,17.59,17.6,92055.0
2016-05-11 14:30:00,17.6,17.6,17.59,17.59,73680.0,17.6,17.6,17.59,17.59,73680.0
2016-05-11 14:35:00,17.59,17.63,17.59,17.63,55500.0,17.59,17.63,17.59,17.63,55500.0
2016-05-11 14:40:00,17.63,17.63,17.61,17.61,102735.0,17.63,17.63,17.61,17.61,102735.0
2016-05-11 14:45:00,17.61,17.61,17.56,17.57,65715.0,17.61,17.61,17.56,17.57,65715.0
2016-05-11 14:50:00,17.58,17.58,17.57,17.57,41430.0,17.58,17.58,17.57,17.57,41430.0
2016-05-11 14:55:00,17.56,17.58,17.55,17.58,55380.0,17.56,17.58,17.55,17.58,55380.0
2016-05-11 15:00:00,17.58,17.58,17.55,17.55,104655.0,17.58,17.58,17.55,17.55,104655.0
2016-05-11 15:05:00,17.55,17.57,17.55,17.56,36000.0,17.55,17.57,17.55,17.56,36000.0
2016-05-11 15:10:00,17.57,17.57,17.55,17.56,42000.0,17.57,17.57,17.55,17.56,42000.0
2016-05-11 15:15:00,17.56,17.56,17.54,17.55,34710.0,17.56,17.56,17.54,17.55,34710.0
2016-05-11 15:20:00,17.54,17.55,17.54,17.55,45000.0,17.54,17.55,17.54,17.55,45000.0
2016-05-11 15:25:00,17.55,17.56,17.55,17.55,49500.0,17.55,17.56,17.55,17.55,49500.0
2016-05-11 15:30:00,17.56,17.56,17.54,17.56,85200.0,17.56,17.56,17.54,17.56,85200.0
2016-05-11 15:35:00,17.57,17.57,17.56,17.56,48000.0,17.57,17.57,17.56,17.56,48000.0
2016-05-11 15:40:00,17.56,17.56,17.54,17.54,102210.0,17.56,17.56,17.54,17.54,102210.0
2016-05-11 15:45:00,17.54,17.55,17.52,17.55,144180.0,17.54,17.55,17.52,17.55,144180.0
2016-05-11 15:50:00,17.54,17.55,17.52,17.53,90615.0,17.54,17.55,17.52,17.53,90615.0
2016-05-11 15:55:00,17.54,17.54,17.51,17.52,549210.0,17.54,17.54,17.51,17.52,549210.0
2016-05-12 09:30:00,17.53,17.6,17.48,17.48,100650.0,17.53,17.6,17.48,17.48,100650.0
2016-05-12 09:35:00,17.48,17.53,17.47,17.48,118980.0,17.48,17.53,17.47,17.48,118980.0
2016-05-12 09:40:00,17.49,17.53,17.46,17.48,142380.0,17.49,17.53,17.46,17.48,142380.0
2016-05-12 09:45:00,17.48,17.56,17.48,17.56,85185.0,17.48,17.56,17.48,17.56,85185.0
2016-05-12 09:50:00,17.56,17.57,17.54,17.57,89745.0,17.56,17.57,17.54,17.57,89745.0
2016-05-12 09:55:00,17.57,17.58,17.57,17.57,33750.0,17.57,17.58,17.57,17.57,33750.0
2016-05-12 10:00:00,17.55,17.61,17.55,17.57,160035.0,17.55,17.61,17.55,17.57,160035.0
2016-05-12 10:05:00,17.58,17.6,17.56,17.57,81120.0,17.58,17.6,17.56,17.57,81120.0
2016-05-12 10:10:00,17.59,17.62,17.59,17.6,164070.0,17.59,17.62,17.59,17.6,164070.0
2016-05-12 10:15:00,17.6,17.6,17.56,17.57,67800.0,17.6,17.6,17.56,17.57,67800.0
2016-05-12 10:20:00,17.57,17.62,17.57,17.62,30000.0,17.57,17.62,17.57,17.62,30000.0
2016-05-12 10:25:00,17.62,17.63,17.6,17.6,80295.0,17.62,17.63,17.6,17.6,80295.0
2016-05-12 10:30:00,17.6,17.61,17.59,17.6,142575.0,17.6,17.61,17.59,17.6,142575.0
2016-05-12 10:35:00,17.62,17.67,17.61,17.65,101250.0,17.62,17.67,17.61,17.65,101250.0
2016-05-12 10:40:00,17.65,17.66,17.62,17.62,147300.0,17.65,17.66,17.62,17.62,147300.0
2016-05-12 10:45:00,17.61,17.62,17.6,17.61,63390.0,17.61,17.62,17.6,17.61,63390.0
2016-05-12 10:50:00,17.62,17.64,17.62,17.63,29175.0,17.62,17.64,17.62,17.63,29175.0
2016-05-12 10:55:00,17.63,17.67,17.62,17.65,82530.0,17.63,17.67,17.62,17.65,82530.0
2016-05-12 11:00:00,17.66,17.68,17.64,17.67,103485.0,17.66,17.68,17.64,17.67,103485.0
2016-05-12 11:05:00,17.68,17.69,17.66,17.66,99945.0,17.68,17.69,17.66,17.66,99945.0
2016-05-12 11:10:00,17.65,17.66,17.63,17.64,37500.0,17.65,17.66,17.63,17.64,37500.0
2016-05-12 11:15:00,17.64,17.64,17.61,17.63,99000.0,17.64,17.64,17.61,17.63,99000.0
2016-05-12 11:20:00,17.63,17.65,17.63,17.64,169950.0,17.63,17.65,17.63,17.64,169950.0
2016-05-12 11:25:00,17.64,17.64,17.62,17.64,75795.0,17.64,17.64,17.62,17.64,75795.0
2016-05-12 11:30:00,17.64,17.64,17.62,17.62,148200.0,17.64,17.64,17.62,17.62,148200.0
2016-05-12 11:35:00,17.62,17.63,17.6,17.6,80460.0,17.62,17.63,17.6,17.6,80460.0
2016-05-12 11:40:00,17.61,17.62,17.58,17.59,111585.0,17.61,17.62,17.58,17.59,111585.0
2016-05-12 11:45:00,17.59,17.6,17.57,17.6,102030.0,17.59,17.6,17.57,17.6,102030.0
2016-05-12 11:50:00,17.58,17.6,17.58,17.59,55800.0,17.58,17.6,17.58,17.59,55800.0
2016-05-12 11:55:00,17.6,17.6,17.57,17.57,17475.0,17.6,17.6,17.57,17.57,17475.0
2016-05-12 12:00:00,17.57,17.59,17.57,17.58,54495.0,17.57,17.59,17.57,17.58,54495.0
2016-05-12 12:05:00,17.58,17.59,17.58,17.58,28755.0,17.58,17.59,17.58,17.58,28755.0
2016-05-12 12:10:00,17.59,17.59,17.57,17.58,41925.0,17.59,17.59,17.57,17.58,41925.0
2016-05-12 12:15:00,17.59,17.59,17.56,17.57,51000.0,17.59,17.59,17.56,17.57,51000.0
2016-05-12 12:20:00,17.57,17.58,17.57,17.57,13500.0,17.57,17.58,17.57,17.57,13500.0
2016-05-12 12:25:00,17.57,17.59,17.56,17.58,70020.0,17.57,17.59,17.56,17.58,70020.0
2016-05-12 12:30:00,17.58,17.58,17.56,17.57,37500.0,17.58,17.58,17.56,17.57,37500.0
2016-05-12 12:35:00,17.57,17.57,17.55,17.56,27840.0,17.57,17.57,17.55,17.56,27840.0
2016-05-12 12:40:00,17.55,17.57,17.55,17.57,19500.0,17.55,17.57,17.55,17.57,19500.0
2016-05-12 12:45:00,17.58,17.62,17.58,17.62,25770.0,17.58,17.62,17.58,17.62,25770.0
2016-05-12 12:50:00,17.62,17.62,17.61,17.61,48000.0,17.62,17.62,17.61,17.61,48000.0
2016-05-12 12:55:00,17.62,17.66,17.62,17.66,48645.0,17.62,17.66,17.62,17.66,48645.0
2016-05-12 13:00:00,17.66,17.67,17.64,17.65,50100.0,17.66,17.67,17.64,17.65,50100.0
2016-05-12 13:05:00,17.65,17.66,17.64,17.65,50010.0,17.65,17.66,17.64,17.65,50010.0
2016-05-12 13:10:00,17.64,17.65,17.62,17.64,126660.0,17.64,17.65,17.62,17.64,126660.0
2016-05-12 13:15:00,17.63,17.63,17.61,17.63,67500.0,17.63,17.63,17.61,17.63,67500.0
2016-05-12 13:20:00,17.61,17.63,17.6,17.63,21000.0,17.61,17.63,17.6,17.63,21000.0
2016-05-12 13:25:00,17.65,17.65,17.62,17.64,37500.0,17.65,17.65,17.62,17.64,37500.0
2016-05-12 13:30:00,17.62,17.64,17.6,17.63,25500.0,17.62,17.64,17.6,17.63,25500.0
2016-05-12 13:35:00,17.62,17.62,17.59,17.59,69000.0,17.62,17.62,17.59,17.59,69000.0
2016-05-12 13:40:00,17.6,17.64,17.59,17.64,112515.0,17.6,17.64,17.59,17.64,112515.0
2016-05-12 13:45:00,17.65,17.65,17.63,17.63,15000.0,17.65,17.65,17.63,17.63,15000.0
2016-05-12 13:50:00,17.64,17.65,17.62,17.65,223560.0,17.64,17.65,17.62,17.65,223560.0
2016-05-12 13:55:00,17.65,17.66,17.64,17.65,250635.0,17.65,17.66,17.64,17.65,250635.0
2016-05-12 14:00:00,17.66,17.69,17.65,17.67,63015.0,17.66,17.69,17.65,17.67,63015.0
2016-05-12 14:05:00,17.69,17.71,17.69,17.69,45000.0,17.69,17.71,17.69,17.69,45000.0
2016-05-12 14:10:00,17.68,17.73,17.68,17.72,42810.0,17.68,17.73,17.68,17.72,42810.0
2016-05-12 14:15:00,17.72,17.72,17.69,17.7,37500.0,17.72,17.72,17.69,17.7,37500.0
2016-05-12 14:20:00,17.7,17.74,17.7,17.74,54000.0,17.7,17.74,17.7,17.74,54000.0
2016-05-12 14:25:00,17.74,17.76,17.73,17.75,72075.0,17.74,17.76,17.73,17.75,72075.0
2016-05-12 14:30:00,17.75,17.75,17.71,17.71,41460.0,17.75,17.75,17.71,17.71,41460.0
2016-05-12 14:35:00,17.71,17.72,17.71,17.72,42000.0,17.71,17.72,17.71,17.72,42000.0
2016-05-12 14:40:00,17.72,17.73,17.71,17.72,70500.0,17.72,17.73,17.71,17.72,70500.0
2016-05-12 14:45:00,17.72,17.74,17.72,17.72,45000.0,17.72,17.74,17.72,17.72,45000.0
2016-05-12 14:50:00,17.73,17.74,17.72,17.72,40500.0,17.73,17.74,17.72,17.72,40500.0
2016-05-12 14:55:00,17.72,17.72,17.69,17.71,43500.0,17.72,17.72,17.69,17.71,43500.0
2016-05-12 15:00:00,17.71,17.73,17.71,17.71,49815.0,17.71,17.73,17.71,17.71,49815.0
2016-05-12 15:05:00,17.71,17.72,17.7,17.71,96765.0,17.71,17.72,17.7,17.71,96765.0
2016-05-12 15:10:00,17.71,17.73,17.71,17.73,68685.0,17.71,17.73,17.71,17.73,68685.0
2016-05-12 15:15:00,17.73,17.73,17.69,17.69,76500.0,17.73,17.73,17.69,17.69,76500.0
2016-05-12 15:20:00,17.7,17.71,17.69,17.7,68985.0,17.7,17.71,17.69,17.7,68985.0
2016-05-12 15:25:00,17.7,17.7,17.69,17.69,126510.0,17.7,17.7,17.69,17.69,126510.0
2016-05-12 15:30:00,17.69,17.69,17.67,17.67,116145.0,17.69,17.69,17.67,17.67,116145.0
2016-05-12 15:35:00,17.67,17.68,17.67,17.67,117480.0,17.67,17.68,17.67,17.67,117480.0
2016-05-12 15:40:00,17.67,17.68,17.66,17.67,116190.0,17.67,17.68,17.66,17.67,116190.0
2016-05-12 15:45:00,17.67,17.68,17.66,17.68,116310.0,17.67,17.68,17.66,17.68,116310.0
2016-05-12 15:50:00,17.67,17.68,17.64,17.65,152445.0,17.67,17.68,17.64,17.65,152445.0
2016-05-12 15:55:00,17.65,17.68,17.65,17.68,570930.0,17.65,17.68,17.65,17.68,570930.0
2016-05-13 09:30:00,17.57,17.67,17.56,17.65,261180.0,17.57,17.67,17.56,17.65,261180.0
2016-05-13 09:35:00,17.6,17.67,17.6,17.67,131505.0,17.6,17.67,17.6,17.67,131505.0
2016-05-13 09:40:00,17.65,17.68,17.65,17.66,40500.0,17.65,17.68,17.65,17.66,40500.0
2016-05-13 09:45:00,17.68,17.68,17.65,17.67,163095.0,17.68,17.68,17.65,17.67,163095.0
2016-05-13 09:50:00,17.67,17.67,17.64,17.65,129285.0,17.67,17.67,17.64,17.65,129285.0
2016-05-13 09:55:00,17.63,17.66,17.63,17.63,40500.0,17.63,17.66,17.63,17.63,40500.0
2016-05-13 10:00:00,17.65,17.65,17.61,17.63,147765.0,17.65,17.65,17.61,17.63,147765.0
2016-05-13 10:05:00,17.62,17.62,17.55,17.56,71415.0,17.62,17.62,17.55,17.56,71415.0
2016-05-13 10:10:00,17.57,17.62,17.57,17.6,208500.0,17.57,17.62,17.57,17.6,208500.0
2016-05-13 10:15:00,17.6,17.6,17.56,17.58,139305.0,17.6,17.6,17.56,17.58,139305.0
2016-05-13 10:20:00,17.58,17.6,17.56,17.58,99000.0,17.58,17.6,17.56,17.58,99000.0
2016-05-13 10:25:00,17.6,17.61,17.58,17.59,94500.0,17.6,17.61,17.58,17.59,94500.0
2016-05-13 10:30:00,17.58,17.61,17.58,17.61,51000.0,17.58,17.61,17.58,17.61,51000.0
2016-05-13 10:35:00,17.62,17.62,17.59,17.59,113760.0,17.62,17.62,17.59,17.59,113760.0
2016-05-13 10:40:00,17.6,17.6,17.57,17.57,34500.0,17.6,17.6,17.57,17.57,34500.0
2016-05-13 10:45:00,17.57,17.59,17.56,17.58,60345.0,17.57,17.59,17.56,17.58,60345.0
2016-05-13 10:50:00,17.58,17.62,17.58,17.58,160980.0,17.58,17.62,17.58,17.58,160980.0
2016-05-13 10:55:00,17.58,17.58,17.54,17.55,160170.0,17.58,17.58,17.54,17.55,160170.0
2016-05-13 11:00:00,17.55,17.6,17.55,17.59,68205.0,17.55,17.6,17.55,17.59,68205.0
2016-05-13 11:05:00,17.58,17.6,17.58,17.6,47310.0,17.58,17.6,17.58,17.6,47310.0
2016-05-13 11:10:00,17.61,17.64,17.59,17.62,50430.0,17.61,17.64,17.59,17.62,50430.0
2016-05-13 11:15:00,17.6,17.62,17.6,17.62,28500.0,17.6,17.62,17.6,17.62,28500.0
2016-05-13 11:20:00,17.61,17.62,17.59,17.61,60000.0,17.61,17.62,17.59,17.61,60000.0
2016-05-13 11:25:00,17.62,17.65,17.62,17.64,23250.0,17.62,17.65,17.62,17.64,23250.0
2016-05-13 11:30:00,17.64,17.65,17.62,17.62,9000.0,17.64,17.65,17.62,17.62,9000.0
2016-05-13 11:35:00,17.6,17.6,17.58,17.58,37650.0,17.6,17.6,17.58,17.58,37650.0
2016-05-13 11:40:00,17.59,17.62,17.59,17.61,30000.0,17.59,17.62,17.59,17.61,30000.0
2016-05-13 11:45:00,17.6,17.61,17.59,17.59,25500.0,17.6,17.61,17.59,17.59,25500.0
2016-05-13 11:50:00,17.58,17.59,17.57,17.59,69600.0,17.58,17.59,17.57,17.59,69600.0
2016-05-13 11:55:00,17.59,17.6,17.57,17.57,80685.0,17.59,17.6,17.57,17.57,80685.0
2016-05-13 12:00:00,17.57,17.6,17.56,17.57,78780.0,17.57,17.6,17.56,17.57,78780.0
2016-05-13 12:05:00,17.56,17.57,17.55,17.56,35070.0,17.56,17.57,17.55,17.56,35070.0
2016-05-13 12:10:00,17.55,17.57,17.54,17.57,52530.0,17.55,17.57,17.54,17.57,52530.0
2016-05-13 12:15:00,17.56,17.57,17.53,17.53,79500.0,17.56,17.57,17.53,17.53,79500.0
2016-05-13 12:20:00,17.54,17.56,17.52,17.55,93255.0,17.54,17.56,17.52,17.55,93255.0
2016-05-13 12:25:00,17.55,17.56,17.55,17.56,51000.0,17.55,17.56,17.55,17.56,51000.0
2016-05-13 12:30:00,17.56,17.56,17.53,17.53,111540.0,17.56,17.56,17.53,17.53,111540.0
2016-05-13 12:35:00,17.52,17.53,17.51,17.51,90015.0,17.52,17.53,17.51,17.51,90015.0
2016-05-13 12:40:00,17.51,17.51,17.47,17.48,63615.0,17.51,17.51,17.47,17.48,63615.0
2016-05-13 12:45:00,17.48,17.53,17.48,17.53,58260.0,17.48,17.53,17.48,17.53,58260.0
2016-05-13 12:50:00,17.51,17.52,17.49,17.5,160755.0,17.51,17.52,17.49,17.5,160755.0
2016-05-13 12:55:00,17.48,17.49,17.45,17.45,62085.0,17.48,17.49,17.45,17.45,62085.0
2016-05-13 13:00:00,17.45,17.48,17.45,17.46,318855.0,17.45,17.48,17.45,17.46,318855.0
2016-05-13 13:05:00,17.46,17.47,17.42,17.45,334815.0,17.46,17.47,17.42,17.45,334815.0
2016-05-13 13:10:00,17.44,17.46,17.44,17.46,89280.0,17.44,17.46,17.44,17.46,89280.0
2016-05-13 13:15:00,17.45,17.46,17.42,17.42,110640.0,17.45,17.46,17.42,17.42,110640.0
2016-05-13 13:20:00,17.42,17.45,17.41,17.42,133665.0,17.42,17.45,17.41,17.42,133665.0
2016-05-13 13:25:00,17.42,17.42,17.41,17.41,72180.0,17.42,17.42,17.41,17.41,72180.0
2016-05-13 13:30:00,17.41,17.44,17.41,17.43,56625.0,17.41,17.44,17.41,17.43,56625.0
2016-05-13 13:35:00,17.42,17.43,17.41,17.42,85695.0,17.42,17.43,17.41,17.42,85695.0
2016-05-13 13:40:00,17.42,17.44,17.42,17.44,52500.0,17.42,17.44,17.42,17.44,52500.0
2016-05-13 13:45:00,17.44,17.45,17.42,17.44,93570.0,17.44,17.45,17.42,17.44,93570.0
2016-05-13 13:50:00,17.43,17.43,17.37,17.38,190215.0,17.43,17.43,17.37,17.38,190215.0
2016-05-13 13:55:00,17.38,17.39,17.35,17.35,231960.0,17.38,17.39,17.35,17.35,231960.0
2016-05-13 14:00:00,17.35,17.36,17.34,17.35,233130.0,17.35,17.36,17.34,17.35,233130.0
2016-05-13 14:05:00,17.35,17.35,17.32,17.32,189330.0,17.35,17.35,17.32,17.32,189330.0
2016-05-13 14:10:00,17.32,17.36,17.32,17.35,62775.0,17.32,17.36,17.32,17.35,62775.0
2016-05-13 14:15:00,17.34,17.35,17.33,17.34,89445.0,17.34,17.35,17.33,17.34,89445.0
2016-05-13 14:20:00,17.34,17.34,17.28,17.3,139605.0,17.34,17.34,17.28,17.3,139605.0
2016-05-13 14:25:00,17.3,17.31,17.29,17.3,125400.0,17.3,17.31,17.29,17.3,125400.0
2016-05-13 14:30:00,17.31,17.31,17.28,17.28,263280.0,17.31,17.31,17.28,17.28,263280.0
2016-05-13 14:35:00,17.29,17.3,17.27,17.27,126645.0,17.29,17.3,17.27,17.27,126645.0
2016-05-13 14:40:00,17.27,17.27,17.24,17.25,219780.0,17.27,17.27,17.24,17.25,219780.0
2016-05-13 14:45:00,17.25,17.26,17.24,17.25,181605.0,17.25,17.26,17.24,17.25,181605.0
2016-05-13 14:50:00,17.25,17.3,17.24,17.28,386070.0,17.25,17.3,17.24,17.28,386070.0
2016-05-13 14:55:00,17.28,17.29,17.27,17.28,447915.0,17.28,17.29,17.27,17.28,447915.0
2016-05-13 15:00:00,17.27,17.28,17.25,17.27,372255.0,17.27,17.28,17.25,17.27,372255.0
2016-05-13 15:05:00,17.27,17.28,17.27,17.27,110685.0,17.27,17.28,17.27,17.27,110685.0
2016-05-13 15:10:00,17.27,17.29,17.27,17.28,192570.0,17.27,17.29,17.27,17.28,192570.0
2016-05-13 15:15:00,17.29,17.29,17.27,17.27,142710.0,17.29,17.29,17.27,17.27,142710.0
2016-05-13 15:20:00,17.27,17.28,17.25,17.26,135270.0,17.27,17.28,17.25,17.26,135270.0
2016-05-13 15:25:00,17.26,17.26,17.23,17.23,166515.0,17.26,17.26,17.23,17.23,166515.0
2016-05-13 15:30:00,17.23,17.23,17.2,17.21,145095.0,17.23,17.23,17.2,17.21,145095.0
2016-05-13 15:35:00,17.21,17.24,17.21,17.24,161100.0,17.21,17.24,17.21,17.24,161100.0
2016-05-13 15:40:00,17.24,17.24,17.22,17.22,154770.0,17.24,17.24,17.22,17.22,154770.0
2016-05-13 15:45:00,17.22,17.22,17.2,17.21,198285.0,17.22,17.22,17.2,17.21,198285.0
2016-05-13 15:50:00,17.21,17.22,17.2,17.2,247440.0,17.21,17.22,17.2,17.2,247440.0
2016-05-13 15:55:00,17.21,17.23,17.2,17.21,562140.0,17.21,17.23,17.2,17.21,562140.0
2016-05-16 09:30:00,17.17,17.24,17.17,17.23,170445.0,17.17,17.24,17.17,17.23,170445.0
2016-05-16 09:35:00,17.27,17.29,17.24,17.24,81915.0,17.27,17.29,17.24,17.24,81915.0
2016-05-16 09:40:00,17.24,17.29,17.22,17.29,18000.0,17.24,17.29,17.22,17.29,18000.0
2016-05-16 09:45:00,17.29,17.33,17.28,17.28,107640.0,17.29,17.33,17.28,17.28,107640.0
2016-05-16 09:50:00,17.27,17.35,17.27,17.35,60225.0,17.27,17.35,17.27,17.35,60225.0
2016-05-16 09:55:00,17.34,17.35,17.3,17.3,197820.0,17.34,17.35,17.3,17.3,197820.0
2016-05-16 10:00:00,17.3,17.31,17.27,17.3,228870.0,17.3,17.31,17.27,17.3,228870.0
2016-05-16 10:05:00,17.3,17.31,17.28,17.3,70440.0,17.3,17.31,17.28,17.3,70440.0
2016-05-16 10:10:00,17.3,17.3,17.28,17.28,133830.0,17.3,17.3,17.28,17.28,133830.0
2016-05-16 10:15:00,17.28,17.3,17.26,17.28,57270.0,17.28,17.3,17.26,17.28,57270.0
2016-05-16 10:20:00,17.29,17.3,17.26,17.3,113430.0,17.29,17.3,17.26,17.3,113430.0
2016-05-16 10:25:00,17.3,17.31,17.27,17.3,159105.0,17.3,17.31,17.27,17.3,159105.0
2016-05-16 10:30:00,17.3,17.34,17.3,17.34,132330.0,17.3,17.34,17.3,17.34,132330.0
2016-05-16 10:35:00,17.35,17.39,17.35,17.39,51465.0,17.35,17.39,17.35,17.39,51465.0
2016-05-16 10:40:00,17.38,17.39,17.37,17.39,52500.0,17.38,17.39,17.37,17.39,52500.0
2016-05-16 10:45:00,17.38,17.38,17.36,17.36,21000.0,17.38,17.38,17.36,17.36,21000.0
2016-05-16 10:50:00,17.38,17.38,17.37,17.38,25350.0,17.38,17.38,17.37,17.38,25350.0
2016-05-16 10:55:00,17.38,17.38,17.34,17.34,51000.0,17.38,17.38,17.34,17.34,51000.0
2016-05-16 11:00:00,17.35,17.38,17.35,17.37,116370.0,17.35,17.38,17.35,17.37,116370.0
2016-05-16 11:05:00,17.37,17.39,17.36,17.38,39150.0,17.37,17.39,17.36,17.38,39150.0
2016-05-16 11:10:00,17.38,17.38,17.34,17.35,22650.0,17.38,17.38,17.34,17.35,22650.0
2016-05-16 11:15:00,17.35,17.35,17.34,17.35,34005.0,17.35,17.35,17.34,17.35,34005.0
2016-05-16 11:20:00,17.36,17.39,17.36,17.38,25995.0,17.36,17.39,17.36,17.38,25995.0
2016-05-16 11:25:00,17.38,17.42,17.38,17.41,26160.0,17.38,17.42,17.38,17.41,26160.0
2016-05-16 11:30:00,17.41,17.44,17.41,17.42,33000.0,17.41,17.44,17.41,17.42,33000.0
2016-05-16 11:35:00,17.42,17.44,17.4,17.43,152880.0,17.42,17.44,17.4,17.43,152880.0
2016-05-16 11:40:00,17.44,17.45,17.41,17.45,147120.0,17.44,17.45,17.41,17.45,147120.0
2016-05-16 11:45:00,17.45,17.46,17.43,17.43,30000.0,17.45,17.46,17.43,17.43,30000.0
2016-05-16 11:50:00,17.45,17.45,17.42,17.43,102135.0,17.45,17.45,17.42,17.43,102135.0
2016-05-16 11:55:00,17.43,17.44,17.42,17.43,37200.0,17.43,17.44,17.42,17.43,37200.0
2016-05-16 12:00:00,17.44,17.45,17.43,17.44,23910.0,17.44,17.45,17.43,17.44,23910.0
2016-05-16 12:05:00,17.43,17.45,17.43,17.44,21000.0,17.43,17.45,17.43,17.44,21000.0
2016-05-16 12:10:00,17.44,17.44,17.42,17.42,33045.0,17.44,17.44,17.42,17.42,33045.0
2016-05-16 12:15:00,17.4,17.42,17.4,17.41,33750.0,17.4,17.42,17.4,17.41,33750.0
2016-05-16 12:20:00,17.42,17.43,17.41,17.42,72705.0,17.42,17.43,17.41,17.42,72705.0
2016-05-16 12:25:00,17.42,17.44,17.4,17.4,137565.0,17.42,17.44,17.4,17.4,137565.0
2016-05-16 12:30:00,17.41,17.43,17.4,17.42,21900.0,17.41,17.43,17.4,17.42,21900.0
2016-05-16 12:35:00,17.41,17.42,17.4,17.42,17520.0,17.41,17.42,17.4,17.42,17520.0
2016-05-16 12:40:00,17.42,17.42,17.41,17.42,12000.0,17.42,17.42,17.41,17.42,12000.0
2016-05-16 12:45:00,17.42,17.42,17.41,17.42,26565.0,17.42,17.42,17.41,17.42,26565.0
2016-05-16 12:50:00,17.41,17.43,17.41,17.42,36000.0,17.41,17.43,17.41,17.42,36000.0
2016-05-16 12:55:00,17.43,17.44,17.4,17.42,198420.0,17.43,17.44,17.4,17.42,198420.0
2016-05-16 13:00:00,17.41,17.43,17.41,17.43,35055.0,17.41,17.43,17.41,17.43,35055.0
2016-05-16 13:05:00,17.44,17.44,17.44,17.44,15765.0,17.44,17.44,17.44,17.44,15765.0
2016-05-16 13:10:00,17.44,17.45,17.43,17.45,19500.0,17.44,17.45,17.43,17.45,19500.0
2016-05-16 13:15:00,17.45,17.45,17.44,17.45,45000.0,17.45,17.45,17.44,17.45,45000.0
2016-05-16 13:20:00,17.45,17.48,17.45,17.46,71655.0,17.45,17.48,17.45,17.46,71655.0
2016-05-16 13:25:00,17.47,17.47,17.47,17.47,9000.0,17.47,17.47,17.47,17.47,9000.0
2016-05-16 13:30:00,17.47,17.48,17.46,17.46,40545.0,17.47,17.48,17.46,17.46,40545.0
2016-05-16 13:35:00,17.46,17.49,17.46,17.47,66000.0,17.46,17.49,17.46,17.47,66000.0
2016-05-16 13:40:00,17.47,17.47,17.47,17.47,15000.0,17.47,17.47,17.47,17.47,15000.0
2016-05-16 13:45:00,17.47,17.48,17.47,17.48,20565.0,17.47,17.48,17.47,17.48,20565.0
2016-05-16 13:50:00,17.48,17.48,17.47,17.48,22500.0,17.48,17.48,17.47,17.48,22500.0
2016-05-16 13:55:00,17.48,17.49,17.47,17.48,40500.0,17.48,17.49,17.47,17.48,40500.0
2016-05-16 14:00:00,17.48,17.49,17.47,17.49,30000.0,17.48,17.49,17.47,17.49,30000.0
2016-05-16 14:05:00,17.49,17.51,17.49,17.5,52590.0,17.49,17.51,17.49,17.5,52590.0
2016-05-16 14:10:00,17.51,17.52,17.51,17.52,51330.0,17.51,17.52,17.51,17.52,51330.0
2016-05-16 14:15:00,17.51,17.53,17.5,17.5,133500.0,17.51,17.53,17.5,17.5,133500.0
2016-05-16 14:20:00,17.49,17.5,17.49,17.5,47295.0,17.49,17.5,17.49,17.5,47295.0
2016-05-16 14:25:00,17.49,17.5,17.48,17.48,76500.0,17.49,17.5,17.48,17.48,76500.0
2016-05-16 14:30:00,17.48,17.5,17.48,17.5,92310.0,17.48,17.5,17.48,17.5,92310.0
2016-05-16 14:35:00,17.49,17.49,17.47,17.48,57105.0,17.49,17.49,17.47,17.48,57105.0
2016-05-16 14:40:00,17.49,17.49,17.47,17.47,36000.0,17.49,17.49,17.47,17.47,36000.0
2016-05-16 14:45:00,17.48,17.49,17.46,17.46,273225.0,17.48,17.49,17.46,17.46,273225.0
2016-05-16 14:50:00,17.45,17.46,17.44,17.44,34140.0,17.45,17.46,17.44,17.44,34140.0
2016-05-16 14:55:00,17.44,17.47,17.44,17.45,63075.0,17.44,17.47,17.44,17.45,63075.0
2016-05-16 15:00:00,17.45,17.47,17.45,17.46,60525.0,17.45,17.47,17.45,17.46,60525.0
2016-05-16 15:05:00,17.46,17.47,17.46,17.47,15000.0,17.46,17.47,17.46,17.47,15000.0
2016-05-16 15:10:00,17.47,17.47,17.46,17.46,39615.0,17.47,17.47,17.46,17.46,39615.0
2016-05-16 15:15:00,17.46,17.49,17.46,17.49,57000.0,17.46,17.49,17.46,17.49,57000.0
2016-05-16 15:20:00,17.49,17.5,17.49,17.5,40740.0,17.49,17.5,17.49,17.5,40740.0
2016-05-16 15:25:00,17.5,17.5,17.49,17.5,172950.0,17.5,17.5,17.49,17.5,172950.0
2016-05-16 15:30:00,17.5,17.5,17.45,17.45,245175.0,17.5,17.5,17.45,17.45,245175.0
2016-05-16 15:35:00,17.45,17.45,17.44,17.44,61005.0,17.45,17.45,17.44,17.44,61005.0
2016-05-16 15:40:00,17.44,17.47,17.44,17.46,155385.0,17.44,17.47,17.44,17.46,155385.0
2016-05-16 15:45:00,17.47,17.47,17.45,17.45,211665.0,17.47,17.47,17.45,17.45,211665.0
2016-05-16 15:50:00,17.45,17.46,17.44,17.46,225840.0,17.45,17.46,17.44,17.46,225840.0
2016-05-16 15:55:00,17.46,17.47,17.45,17.46,430800.0,17.46,17.47,17.45,17.46,430800.0
2016-05-17 09:30:00,17.34,17.44,17.33,17.39,324750.0,17.34,17.44,17.33,17.39,324750.0
2016-05-17 09:35:00,17.38,17.4,17.29,17.35,259350.0,17.38,17.4,17.29,17.35,259350.0
2016-05-17 09:40:00,17.38,17.38,17.3,17.3,150930.0,17.38,17.38,17.3,17.3,150930.0
2016-05-17 09:45:00,17.3,17.35,17.24,17.28,594975.0,17.3,17.35,17.24,17.28,594975.0
2016-05-17 09:50:00,17.26,17.27,17.23,17.25,160800.0,17.26,17.27,17.23,17.25,160800.0
2016-05-17 09:55:00,17.26,17.37,17.25,17.33,198555.0,17.26,17.37,17.25,17.33,198555.0
2016-05-17 10:00:00,17.33,17.33,17.26,17.3,62895.0,17.33,17.33,17.26,17.3,62895.0
2016-05-17 10:05:00,17.31,17.33,17.27,17.3,120645.0,17.31,17.33,17.27,17.3,120645.0
2016-05-17 10:10:00,17.31,17.31,17.27,17.29,195315.0,17.31,17.31,17.27,17.29,195315.0
2016-05-17 10:15:00,17.29,17.37,17.29,17.34,151500.0,17.29,17.37,17.29,17.34,151500.0
2016-05-17 10:20:00,17.34,17.39,17.33,17.35,124320.0,17.34,17.39,17.33,17.35,124320.0
2016-05-17 10:25:00,17.34,17.34,17.29,17.31,309285.0,17.34,17.34,17.29,17.31,309285.0
2016-05-17 10:30:00,17.31,17.34,17.3,17.31,145425.0,17.31,17.34,17.3,17.31,145425.0
2016-05-17 10:35:00,17.32,17.32,17.27,17.27,45000.0,17.32,17.32,17.27,17.27,45000.0
2016-05-17 10:40:00,17.27,17.28,17.26,17.26,123300.0,17.27,17.28,17.26,17.26,123300.0
2016-05-17 10:45:00,17.26,17.27,17.24,17.25,107655.0,17.26,17.27,17.24,17.25,107655.0
2016-05-17 10:50:00,17.26,17.27,17.24,17.27,70500.0,17.26,17.27,17.24,17.27,70500.0
2016-05-17 10:55:00,17.27,17.27,17.24,17.25,84000.0,17.27,17.27,17.24,17.25,84000.0
2016-05-17 11:00:00,17.26,17.27,17.24,17.24,49590.0,17.26,17.27,17.24,17.24,49590.0
2016-05-17 11:05:00,17.24,17.25,17.23,17.23,33105.0,17.24,17.25,17.23,17.23,33105.0
2016-05-17 11:10:00,17.23,17.24,17.2,17.21,138150.0,17.23,17.24,17.2,17.21,138150.0
2016-05-17 11:15:00,17.21,17.22,17.2,17.21,311265.0,17.21,17.22,17.2,17.21,311265.0
2016-05-17 11:20:00,17.2,17.22,17.19,17.21,57000.0,17.2,17.22,17.19,17.21,57000.0
2016-05-17 11:25:00,17.2,17.21,17.17,17.18,148305.0,17.2,17.21,17.17,17.18,148305.0
2016-05-17 11:30:00,17.18,17.2,17.16,17.2,74025.0,17.18,17.2,17.16,17.2,74025.0
2016-05-17 11:35:00,17.2,17.22,17.19,17.19,38190.0,17.2,17.22,17.19,17.19,38190.0
2016-05-17 11:40:00,17.18,17.18,17.16,17.17,127470.0,17.18,17.18,17.16,17.17,127470.0
2016-05-17 11:45:00,17.16,17.18,17.15,17.18,188535.0,17.16,17.18,17.15,17.18,188535.0
2016-05-17 11:50:00,17.19,17.25,17.18,17.25,78015.0,17.19,17.25,17.18,17.25,78015.0
2016-05-17 11:55:00,17.23,17.24,17.21,17.23,280695.0,17.23,17.24,17.21,17.23,280695.0
2016-05-17 12:00:00,17.23,17.24,17.21,17.23,216555.0,17.23,17.24,17.21,17.23,216555.0
2016-05-17 12:05:00,17.23,17.23,17.18,17.19,298965.0,17.23,17.23,17.18,17.19,298965.0
2016-05-17 12:10:00,17.19,17.19,17.18,17.19,119070.0,17.19,17.19,17.18,17.19,119070.0
2016-05-17 12:15:00,17.18,17.18,17.15,17.15,133005.0,17.18,17.18,17.15,17.15,133005.0
2016-05-17 12:20:00,17.14,17.17,17.13,17.16,91500.0,17.14,17.17,17.13,17.16,91500.0
2016-05-17 12:25:00,17.15,17.18,17.14,17.17,242910.0,17.15,17.18,17.14,17.17,242910.0
2016-05-17 12:30:00,17.16,17.18,17.14,17.17,96435.0,17.16,17.18,17.14,17.17,96435.0
2016-05-17 12:35:00,17.17,17.19,17.16,17.19,91440.0,17.17,17.19,17.16,17.19,91440.0
2016-05-17 12:40:00,17.18,17.21,17.18,17.19,116805.0,17.18,17.21,17.18,17.19,116805.0
2016-05-17 12:45:00,17.18,17.18,17.14,17.16,149445.0,17.18,17.18,17.14,17.16,149445.0
2016-05-17 12:50:00,17.16,17.17,17.16,17.17,60210.0,17.16,17.17,17.16,17.17,60210.0
2016-05-17 12:55:00,17.16,17.18,17.15,17.18,126870.0,17.16,17.18,17.15,17.18,126870.0
2016-05-17 13:00:00,17.17,17.18,17.16,17.16,60315.0,17.17,17.18,17.16,17.16,60315.0
2016-05-17 13:05:00,17.15,17.17,17.15,17.16,75675.0,17.15,17.17,17.15,17.16,75675.0
2016-05-17 13:10:00,17.17,17.18,17.16,17.17,108855.0,17.17,17.18,17.16,17.17,108855.0
2016-05-17 13:15:00,17.17,17.19,17.17,17.19,67950.0,17.17,17.19,17.17,17.19,67950.0
2016-05-17 13:20:00,17.19,17.19,17.18,17.18,158400.0,17.19,17.19,17.18,17.18,158400.0
2016-05-17 13:25:00,17.18,17.2,17.17,17.19,48570.0,17.18,17.2,17.17,17.19,48570.0
2016-05-17 13:30:00,17.19,17.19,17.18,17.19,126450.0,17.19,17.19,17.18,17.19,126450.0
2016-05-17 13:35:00,17.19,17.19,17.18,17.18,91470.0,17.19,17.19,17.18,17.18,91470.0
2016-05-17 13:40:00,17.18,17.18,17.15,17.15,23250.0,17.18,17.18,17.15,17.15,23250.0
2016-05-17 13:45:00,17.15,17.16,17.14,17.16,48000.0,17.15,17.16,17.14,17.16,48000.0
2016-05-17 13:50:00,17.15,17.17,17.13,17.14,94500.0,17.15,17.17,17.13,17.14,94500.0
2016-05-17 13:55:00,17.14,17.14,17.09,17.09,171015.0,17.14,17.14,17.09,17.09,171015.0
2016-05-17 14:00:00,17.1,17.12,17.07,17.07,262785.0,17.1,17.12,17.07,17.07,262785.0
2016-05-17 14:05:00,17.08,17.08,17.03,17.04,133710.0,17.08,17.08,17.03,17.04,133710.0
2016-05-17 14:10:00,17.03,17.05,17.02,17.04,108795.0,17.03,17.05,17.02,17.04,108795.0
2016-05-17 14:15:00,17.04,17.04,16.99,17.0,153135.0,17.04,17.04,16.99,17.0,153135.0
2016-05-17 14:20:00,17.0,17.01,16.95,16.95,476535.0,17.0,17.01,16.95,16.95,476535.0
2016-05-17 14:25:00,16.94,16.95,16.93,16.94,197400.0,16.94,16.95,16.93,16.94,197400.0
2016-05-17 14:30:00,16.94,16.95,16.93,16.93,461925.0,16.94,16.95,16.93,16.93,461925.0
2016-05-17 14:35:00,16.92,16.96,16.91,16.94,236790.0,16.92,16.96,16.91,16.94,236790.0
2016-05-17 14:40:00,16.95,16.96,16.94,16.94,279015.0,16.95,16.96,16.94,16.94,279015.0
2016-05-17 14:45:00,16.95,16.96,16.94,16.95,79800.0,16.95,16.96,16.94,16.95,79800.0
2016-05-17 14:50:00,16.94,16.94,16.92,16.93,99720.0,16.94,16.94,16.92,16.93,99720.0
2016-05-17 14:55:00,16.93,16.94,16.89,16.94,285945.0,16.93,16.94,16.89,16.94,285945.0
2016-05-17 15:00:00,16.95,16.96,16.95,16.96,66615.0,16.95,16.96,16.95,16.96,66615.0
2016-05-17 15:05:00,16.96,17.0,16.95,16.97,117570.0,16.96,17.0,16.95,16.97,117570.0
2016-05-17 15:10:00,16.97,16.97,16.95,16.95,52710.0,16.97,16.97,16.95,16.95,52710.0
2016-05-17 15:15:00,16.94,16.96,16.94,16.94,105135.0,16.94,16.96,16.94,16.94,105135.0
2016-05-17 15:20:00,16.94,16.94,16.91,16.92,152730.0,16.94,16.94,16.91,16.92,152730.0
2016-05-17 15:25:00,16.92,16.92,16.89,16.9,107070.0,16.92,16.92,16.89,16.9,107070.0
2016-05-17 15:30:00,16.9,16.92,16.89,16.9,218400.0,16.9,16.92,16.89,16.9,218400.0
2016-05-17 15:35:00,16.9,16.95,16.89,16.95,262725.0,16.9,16.95,16.89,16.95,262725.0
2016-05-17 15:40:00,16.95,16.95,16.92,16.93,248130.0,16.95,16.95,16.92,16.93,248130.0
2016-05-17 15:45:00,16.93,16.94,16.91,16.92,143790.0,16.93,16.94,16.91,16.92,143790.0
2016-05-17 15:50:00,16.91,16.94,16.91,16.93,383955.0,16.91,16.94,16.91,16.93,383955.0
2016-05-17 15:55:00,16.93,16.96,16.93,16.94,768045.0,16.93,16.96,16.93,16.94,768045.0
2016-05-18 09:30:00,16.93,17.03,16.87,16.88,190530.0,16.93,17.03,16.87,16.88,190530.0
2016-05-18 09:35:00,16.88,16.9,16.83,16.83,301995.0,16.88,16.9,16.83,16.83,301995.0
2016-05-18 09:40:00,16.81,16.89,16.78,16.88,298995.0,16.81,16.89,16.78,16.88,298995.0
2016-05-18 09:45:00,16.88,16.9,16.78,16.81,457335.0,16.88,16.9,16.78,16.81,457335.0
2016-05-18 09:50:00,16.8,16.89,16.78,16.87,307275.0,16.8,16.89,16.78,16.87,307275.0
2016-05-18 09:55:00,16.86,16.86,16.8,16.82,100335.0,16.86,16.86,16.8,16.82,100335.0
2016-05-18 10:00:00,16.82,16.9,16.82,16.83,106680.0,16.82,16.9,16.82,16.83,106680.0
2016-05-18 10:05:00,16.84,16.86,16.81,16.82,139605.0,16.84,16.86,16.81,16.82,139605.0
2016-05-18 10:10:00,16.81,16.91,16.81,16.9,217665.0,16.81,16.91,16.81,16.9,217665.0
2016-05-18 10:15:00,16.91,16.95,16.89,16.91,185685.0,16.91,16.95,16.89,16.91,185685.0
2016-05-18 10:20:00,16.89,16.96,16.89,16.95,130125.0,16.89,16.96,16.89,16.95,130125.0
2016-05-18 10:25:00,16.95,17.01,16.95,16.99,131130.0,16.95,17.01,16.95,16.99,131130.0
2016-05-18 10:30:00,16.98,17.02,16.96,17.01,112350.0,16.98,17.02,16.96,17.01,112350.0
2016-05-18 10:35:00,17.02,17.02,16.96,16.96,70500.0,17.02,17.02,16.96,16.96,70500.0
2016-05-18 10:40:00,16.97,17.01,16.96,16.98,88860.0,16.97,17.01,16.96,16.98,88860.0
2016-05-18 10:45:00,17.0,17.04,16.98,16.98,66165.0,17.0,17.04,16.98,16.98,66165.0
2016-05-18 10:50:00,16.98,16.99,16.96,16.96,67980.0,16.98,16.99,16.96,16.96,67980.0
2016-05-18 10:55:00,16.98,16.98,16.92,16.92,216345.0,16.98,16.98,16.92,16.92,216345.0
2016-05-18 11:00:00,16.92,16.95,16.91,16.94,105930.0,16.92,16.95,16.91,16.94,105930.0
2016-05-18 11:05:00,16.95,16.96,16.94,16.95,66000.0,16.95,16.96,16.94,16.95,66000.0
2016-05-18 11:10:00,16.95,16.96,16.92,16.96,192345.0,16.95,16.96,16.92,16.96,192345.0
2016-05-18 11:15:00,16.97,16.98,16.83,16.89,449640.0,16.97,16.98,16.83,16.89,449640.0
2016-05-18 11:20:00,16.9,16.95,16.9,16.94,61500.0,16.9,16.95,16.9,16.94,61500.0
2016-05-18 11:25:00,16.93,16.96,16.91,16.94,118500.0,16.93,16.96,16.91,16.94,118500.0
2016-05-18 11:30:00,16.94,16.96,16.92,16.95,80895.0,16.94,16.96,16.92,16.95,80895.0
2016-05-18 11:35:00,16.96,16.97,16.93,16.95,103110.0,16.96,16.97,16.93,16.95,103110.0
2016-05-18 11:40:00,16.92,16.94,16.9,16.9,93345.0,16.92,16.94,16.9,16.9,93345.0
2016-05-18 11:45:00,16.92,16.94,16.9,16.94,39285.0,16.92,16.94,16.9,16.94,39285.0
2016-05-18 11:50:00,16.95,16.97,16.92,16.95,125055.0,16.95,16.97,16.92,16.95,125055.0
2016-05-18 11:55:00,16.97,16.99,16.92,16.92,162060.0,16.97,16.99,16.92,16.92,162060.0
2016-05-18 12:00:00,16.92,16.93,16.9,16.93,40515.0,16.92,16.93,16.9,16.93,40515.0
2016-05-18 12:05:00,16.93,16.94,16.91,16.93,73845.0,16.93,16.94,16.91,16.93,73845.0
2016-05-18 12:10:00,16.92,16.94,16.91,16.93,40500.0,16.92,16.94,16.91,16.93,40500.0
2016-05-18 12:15:00,16.92,16.93,16.92,16.93,24000.0,16.92,16.93,16.92,16.93,24000.0
2016-05-18 12:20:00,16.94,16.98,16.94,16.98,28650.0,16.94,16.98,16.94,16.98,28650.0
2016-05-18 12:25:00,16.98,16.98,16.93,16.93,123150.0,16.98,16.98,16.93,16.93,123150.0
2016-05-18 12:30:00,16.93,16.96,16.92,16.94,92400.0,16.93,16.96,16.92,16.94,92400.0
2016-05-18 12:35:00,16.94,16.95,16.91,16.94,138615.0,16.94,16.95,16.91,16.94,138615.0
2016-05-18 12:40:00,16.94,16.97,16.94,16.97,59685.0,16.94,16.97,16.94,16.97,59685.0
2016-05-18 12:45:00,16.97,16.97,16.93,16.95,61290.0,16.97,16.97,16.93,16.95,61290.0
2016-05-18 12:50:00,16.95,16.97,16.93,16.97,170505.0,16.95,16.97,16.93,16.97,170505.0
2016-05-18 12:55:00,16.97,16.97,16.95,16.97,234165.0,16.97,16.97,16.95,16.97,234165.0
2016-05-18 13:00:00,16.98,16.99,16.97,16.98,81630.0,16.98,16.99,16.97,16.98,81630.0
2016-05-18 13:05:00,16.98,17.01,16.98,17.01,105285.0,16.98,17.01,16.98,17.01,105285.0
2016-05-18 13:10:00,16.98,17.0,16.98,16.99,92505.0,16.98,17.0,16.98,16.99,92505.0
2016-05-18 13:15:00,16.99,17.06,16.98,17.02,202350.0,16.99,17.06,16.98,17.02,202350.0
2016-05-18 13:20:00,17.03,17.07,17.03,17.07,127815.0,17.03,17.07,17.03,17.07,127815.0
2016-05-18 13:25:00,17.07,17.08,17.05,17.08,161880.0,17.07,17.08,17.05,17.08,161880.0
2016-05-18 13:30:00,17.07,17.08,17.05,17.06,72735.0,17.07,17.08,17.05,17.06,72735.0
2016-05-18 13:35:00,17.06,17.08,17.05,17.05,111075.0,17.06,17.08,17.05,17.05,111075.0
2016-05-18 13:40:00,17.05,17.07,17.05,17.06,85650.0,17.05,17.07,17.05,17.06,85650.0
2016-05-18 13:45:00,17.06,17.09,17.06,17.06,98910.0,17.06,17.09,17.06,17.06,98910.0
2016-05-18 13:50:00,17.05,17.08,17.03,17.05,163080.0,17.05,17.08,17.03,17.05,163080.0
2016-05-18 13:55:00,17.05,17.08,17.03,17.03,100725.0,17.05,17.08,17.03,17.03,100725.0
2016-05-18 14:00:00,17.02,17.03,16.95,16.98,169740.0,17.02,17.03,16.95,16.98,169740.0
2016-05-18 14:05:00,17.01,17.02,16.94,17.0,153825.0,17.01,17.02,16.94,17.0,153825.0
2016-05-18 14:10:00,17.0,17.03,16.98,17.01,68100.0,17.0,17.03,16.98,17.01,68100.0
2016-05-18 14:15:00,16.98,17.03,16.97,17.03,150000.0,16.98,17.03,16.97,17.03,150000.0
2016-05-18 14:20:00,17.03,17.03,16.97,17.03,126195.0,17.03,17.03,16.97,17.03,126195.0
2016-05-18 14:25:00,17.01,17.01,16.95,16.96,88665.0,17.01,17.01,16.95,16.96,88665.0
2016-05-18 14:30:00,16.96,16.98,16.94,16.98,139350.0,16.96,16.98,16.94,16.98,139350.0
2016-05-18 14:35:00,16.99,16.99,16.96,16.98,160740.0,16.99,16.99,16.96,16.98,160740.0
2016-05-18 14:40:00,16.98,17.0,16.96,17.0,157665.0,16.98,17.0,16.96,17.0,157665.0
2016-05-18 14:45:00,17.0,17.02,16.98,17.0,82110.0,17.0,17.02,16.98,17.0,82110.0
2016-05-18 14:50:00,17.0,17.04,17.0,17.0,72000.0,17.0,17.04,17.0,17.0,72000.0
2016-05-18 14:55:00,16.99,17.02,16.99,17.01,33000.0,16.99,17.02,16.99,17.01,33000.0
2016-05-18 15:00:00,17.02,17.06,17.01,17.06,65730.0,17.02,17.06,17.01,17.06,65730.0
2016-05-18 15:05:00,17.04,17.05,17.03,17.04,72000.0,17.04,17.05,17.03,17.04,72000.0
2016-05-18 15:10:00,17.04,17.04,16.99,17.01,76500.0,17.04,17.04,16.99,17.01,76500.0
2016-05-18 15:15:00,17.01,17.02,16.97,17.02,60255.0,17.01,17.02,16.97,17.02,60255.0
2016-05-18 15:20:00,17.02,17.02,16.98,16.99,164610.0,17.02,17.02,16.98,16.99,164610.0
2016-05-18 15:25:00,16.98,17.01,16.98,16.99,100500.0,16.98,17.01,16.98,16.99,100500.0
2016-05-18 15:30:00,16.99,17.02,16.98,17.01,64530.0,16.99,17.02,16.98,17.01,64530.0
2016-05-18 15:35:00,17.01,17.02,16.98,16.98,172140.0,17.01,17.02,16.98,16.98,172140.0
2016-05-18 15:40:00,16.98,17.03,16.98,17.03,180300.0,16.98,17.03,16.98,17.03,180300.0
2016-05-18 15:45:00,17.03,17.04,17.03,17.03,163200.0,17.03,17.04,17.03,17.03,163200.0
2016-05-18 15:50:00,17.03,17.04,17.02,17.03,226500.0,17.03,17.04,17.02,17.03,226500.0
2016-05-18 15:55:00,17.03,17.06,17.03,17.04,459165.0,17.03,17.06,17.03,17.04,459165.0
2016-05-19 09:30:00,16.6,16.93,16.54,16.9,1177725.0,16.6,16.93,16.54,16.9,1177725.0
2016-05-19 09:35:00,16.88,16.97,16.8,16.91,633270.0,16.88,16.97,16.8,16.91,633270.0
2016-05-19 09:40:00,16.9,16.96,16.86,16.89,431475.0,16.9,16.96,16.86,16.89,431475.0
2016-05-19 09:45:00,16.9,16.92,16.85,16.87,271470.0,16.9,16.92,16.85,16.87,271470.0
2016-05-19 09:50:00,16.87,16.91,16.8,16.87,185775.0,16.87,16.91,16.8,16.87,185775.0
2016-05-19 09:55:00,16.86,16.91,16.8,16.8,293325.0,16.86,16.91,16.8,16.8,293325.0
2016-05-19 10:00:00,16.8,16.87,16.8,16.85,218865.0,16.8,16.87,16.8,16.85,218865.0
2016-05-19 10:05:00,16.87,16.93,16.86,16.9,114195.0,16.87,16.93,16.86,16.9,114195.0
2016-05-19 10:10:00,16.89,16.9,16.82,16.86,149445.0,16.89,16.9,16.82,16.86,149445.0
2016-05-19 10:15:00,16.86,16.89,16.86,16.88,92850.0,16.86,16.89,16.86,16.88,92850.0
2016-05-19 10:20:00,16.88,16.99,16.85,16.99,188730.0,16.88,16.99,16.85,16.99,188730.0
2016-05-19 10:25:00,16.98,17.03,16.96,16.96,39150.0,16.98,17.03,16.96,16.96,39150.0
2016-05-19 10:30:00,16.98,16.99,16.92,16.98,153000.0,16.98,16.99,16.92,16.98,153000.0
2016-05-19 10:35:00,16.97,17.03,16.96,17.03,116775.0,16.97,17.03,16.96,17.03,116775.0
2016-05-19 10:40:00,17.02,17.07,17.01,17.05,149025.0,17.02,17.07,17.01,17.05,149025.0
2016-05-19 10:45:00,17.04,17.04,17.01,17.03,66960.0,17.04,17.04,17.01,17.03,66960.0
2016-05-19 10:50:00,17.02,17.02,16.98,16.98,82530.0,17.02,17.02,16.98,16.98,82530.0
2016-05-19 10:55:00,16.98,17.0,16.96,16.99,74070.0,16.98,17.0,16.96,16.99,74070.0
2016-05-19 11:00:00,17.0,17.03,16.98,16.98,85500.0,17.0,17.03,16.98,16.98,85500.0
2016-05-19 11:05:00,16.97,17.0,16.97,16.99,193515.0,16.97,17.0,16.97,16.99,193515.0
2016-05-19 11:10:00,16.98,17.02,16.98,17.02,114870.0,16.98,17.02,16.98,17.02,114870.0
2016-05-19 11:15:00,17.04,17.05,17.01,17.02,78000.0,17.04,17.05,17.01,17.02,78000.0
2016-05-19 11:20:00,17.01,17.02,16.99,16.99,78000.0,17.01,17.02,16.99,16.99,78000.0
2016-05-19 11:25:00,16.99,17.02,16.97,17.01,113115.0,16.99,17.02,16.97,17.01,113115.0
2016-05-19 11:30:00,17.01,17.03,16.99,17.01,97980.0,17.01,17.03,16.99,17.01,97980.0
2016-05-19 11:35:00,17.01,17.02,16.99,17.0,71940.0,17.01,17.02,16.99,17.0,71940.0
2016-05-19 11:40:00,17.0,17.0,16.98,17.0,110145.0,17.0,17.0,16.98,17.0,110145.0
2016-05-19 11:45:00,16.99,17.02,16.97,17.02,171000.0,16.99,17.02,16.97,17.02,171000.0
2016-05-19 11:50:00,17.01,17.02,16.97,16.97,128400.0,17.01,17.02,16.97,16.97,128400.0
2016-05-19 11:55:00,16.97,17.04,16.96,17.01,71655.0,16.97,17.04,16.96,17.01,71655.0
2016-05-19 12:00:00,17.02,17.03,17.0,17.0,45930.0,17.02,17.03,17.0,17.0,45930.0
2016-05-19 12:05:00,16.98,17.01,16.98,17.0,91440.0,16.98,17.01,16.98,17.0,91440.0
2016-05-19 12:10:00,16.99,16.99,16.97,16.98,40500.0,16.99,16.99,16.97,16.98,40500.0
2016-05-19 12:15:00,17.0,17.01,16.96,16.96,116745.0,17.0,17.01,16.96,16.96,116745.0
2016-05-19 12:20:00,16.97,16.99,16.95,16.96,132960.0,16.97,16.99,16.95,16.96,132960.0
2016-05-19 12:25:00,16.97,16.98,16.94,16.95,214500.0,16.97,16.98,16.94,16.95,214500.0
2016-05-19 12:30:00,16.96,16.97,16.94,16.94,84000.0,16.96,16.97,16.94,16.94,84000.0
2016-05-19 12:35:00,16.94,16.95,16.92,16.94,59220.0,16.94,16.95,16.92,16.94,59220.0
2016-05-19 12:40:00,16.95,16.95,16.9,16.91,53070.0,16.95,16.95,16.9,16.91,53070.0
2016-05-19 12:45:00,16.91,16.91,16.9,16.9,29250.0,16.91,16.91,16.9,16.9,29250.0
2016-05-19 12:50:00,16.91,16.95,16.91,16.93,62505.0,16.91,16.95,16.91,16.93,62505.0
2016-05-19 12:55:00,16.94,16.95,16.93,16.93,28950.0,16.94,16.95,16.93,16.93,28950.0
2016-05-19 13:00:00,16.94,16.96,16.93,16.95,28500.0,16.94,16.96,16.93,16.95,28500.0
2016-05-19 13:05:00,16.94,16.96,16.93,16.93,51735.0,16.94,16.96,16.93,16.93,51735.0
2016-05-19 13:10:00,16.95,16.97,16.93,16.97,34500.0,16.95,16.97,16.93,16.97,34500.0
2016-05-19 13:15:00,16.96,16.96,16.93,16.94,36240.0,16.96,16.96,16.93,16.94,36240.0
2016-05-19 13:20:00,16.95,16.95,16.91,16.93,66630.0,16.95,16.95,16.91,16.93,66630.0
2016-05-19 13:25:00,16.95,16.95,16.92,16.93,33000.0,16.95,16.95,16.92,16.93,33000.0
2016-05-19 13:30:00,16.93,16.95,16.92,16.94,65445.0,16.93,16.95,16.92,16.94,65445.0
2016-05-19 13:35:00,16.95,16.97,16.94,16.94,34500.0,16.95,16.97,16.94,16.94,34500.0
2016-05-19 13:40:00,16.93,16.96,16.93,16.94,50640.0,16.93,16.96,16.93,16.94,50640.0
2016-05-19 13:45:00,16.93,16.94,16.9,16.92,61500.0,16.93,16.94,16.9,16.92,61500.0
2016-05-19 13:50:00,16.92,16.97,16.92,16.94,58500.0,16.92,16.97,16.92,16.94,58500.0
2016-05-19 13:55:00,16.94,16.96,16.93,16.93,39000.0,16.94,16.96,16.93,16.93,39000.0
2016-05-19 14:00:00,16.93,16.94,16.92,16.94,73305.0,16.93,16.94,16.92,16.94,73305.0
2016-05-19 14:05:00,16.93,16.96,16.92,16.96,50100.0,16.93,16.96,16.92,16.96,50100.0
2016-05-19 14:10:00,16.96,16.98,16.95,16.96,78705.0,16.96,16.98,16.95,16.96,78705.0
2016-05-19 14:15:00,16.96,16.98,16.95,16.97,63000.0,16.96,16.98,16.95,16.97,63000.0
2016-05-19 14:20:00,16.96,16.96,16.94,16.94,28500.0,16.96,16.96,16.94,16.94,28500.0
2016-05-19 14:25:00,16.94,16.98,16.93,16.96,72030.0,16.94,16.98,16.93,16.96,72030.0
2016-05-19 14:30:00,16.97,16.98,16.95,16.96,81000.0,16.97,16.98,16.95,16.96,81000.0
2016-05-19 14:35:00,16.96,16.96,16.94,16.95,70500.0,16.96,16.96,16.94,16.95,70500.0
2016-05-19 14:40:00,16.95,16.98,16.93,16.98,112860.0,16.95,16.98,16.93,16.98,112860.0
2016-05-19 14:45:00,16.97,16.97,16.94,16.95,52080.0,16.97,16.97,16.94,16.95,52080.0
2016-05-19 14:50:00,16.95,17.0,16.94,17.0,120285.0,16.95,17.0,16.94,17.0,120285.0
2016-05-19 14:55:00,16.99,17.0,16.97,16.98,103755.0,16.99,17.0,16.97,16.98,103755.0
2016-05-19 15:00:00,16.99,17.02,16.99,17.01,58740.0,16.99,17.02,16.99,17.01,58740.0
2016-05-19 15:05:00,17.02,17.05,17.01,17.02,68190.0,17.02,17.05,17.01,17.02,68190.0
2016-05-19 15:10:00,17.03,17.07,17.03,17.07,125250.0,17.03,17.07,17.03,17.07,125250.0
2016-05-19 15:15:00,17.05,17.05,17.02,17.05,76110.0,17.05,17.05,17.02,17.05,76110.0
2016-05-19 15:20:00,17.04,17.06,17.04,17.05,49500.0,17.04,17.06,17.04,17.05,49500.0
2016-05-19 15:25:00,17.06,17.06,17.05,17.05,27000.0,17.06,17.06,17.05,17.05,27000.0
2016-05-19 15:30:00,17.05,17.05,17.01,17.03,82500.0,17.05,17.05,17.01,17.03,82500.0
2016-05-19 15:35:00,17.02,17.06,17.02,17.06,89880.0,17.02,17.06,17.02,17.06,89880.0
2016-05-19 15:40:00,17.06,17.07,17.05,17.05,245970.0,17.06,17.07,17.05,17.05,245970.0
2016-05-19 15:45:00,17.05,17.07,17.05,17.05,256650.0,17.05,17.07,17.05,17.05,256650.0
2016-05-19 15:50:00,17.05,17.06,17.05,17.06,237600.0,17.05,17.06,17.05,17.06,237600.0
2016-05-19 15:55:00,17.06,17.06,17.03,17.03,733710.0,17.06,17.06,17.03,17.03,733710.0
2016-05-20 09:30:00,17.07,17.11,17.03,17.09,674280.0,17.07,17.11,17.03,17.09,674280.0
2016-05-20 09:35:00,17.09,17.13,17.09,17.09,114660.0,17.09,17.13,17.09,17.09,114660.0
2016-05-20 09:40:00,17.11,17.12,17.06,17.06,180255.0,17.11,17.12,17.06,17.06,180255.0
2016-05-20 09:45:00,17.08,17.08,17.05,17.07,76170.0,17.08,17.08,17.05,17.07,76170.0
2016-05-20 09:50:00,17.09,17.17,17.09,17.16,161085.0,17.09,17.17,17.09,17.16,161085.0
2016-05-20 09:55:00,17.15,17.18,17.15,17.16,108150.0,17.15,17.18,17.15,17.16,108150.0
2016-05-20 10:00:00,17.17,17.21,17.16,17.2,228210.0,17.17,17.21,17.16,17.2,228210.0
2016-05-20 10:05:00,17.22,17.22,17.16,17.16,131460.0,17.22,17.22,17.16,17.16,131460.0
2016-05-20 10:10:00,17.14,17.22,17.14,17.18,167025.0,17.14,17.22,17.14,17.18,167025.0
2016-05-20 10:15:00,17.18,17.2,17.17,17.17,84615.0,17.18,17.2,17.17,17.17,84615.0
2016-05-20 10:20:00,17.18,17.2,17.13,17.17,194490.0,17.18,17.2,17.13,17.17,194490.0
2016-05-20 10:25:00,17.17,17.18,17.14,17.16,204630.0,17.17,17.18,17.14,17.16,204630.0
2016-05-20 10:30:00,17.15,17.19,17.14,17.16,141900.0,17.15,17.19,17.14,17.16,141900.0
2016-05-20 10:35:00,17.16,17.2,17.16,17.17,105360.0,17.16,17.2,17.16,17.17,105360.0
2016-05-20 10:40:00,17.18,17.23,17.18,17.23,208305.0,17.18,17.23,17.18,17.23,208305.0
2016-05-20 10:45:00,17.22,17.24,17.21,17.22,155250.0,17.22,17.24,17.21,17.22,155250.0
2016-05-20 10:50:00,17.22,17.22,17.15,17.15,53550.0,17.22,17.22,17.15,17.15,53550.0
2016-05-20 10:55:00,17.16,17.17,17.15,17.16,63810.0,17.16,17.17,17.15,17.16,63810.0
2016-05-20 11:00:00,17.16,17.17,17.15,17.16,57450.0,17.16,17.17,17.15,17.16,57450.0
2016-05-20 11:05:00,17.14,17.14,17.11,17.11,42045.0,17.14,17.14,17.11,17.11,42045.0
2016-05-20 11:10:00,17.11,17.12,17.1,17.12,136335.0,17.11,17.12,17.1,17.12,136335.0
2016-05-20 11:15:00,17.12,17.12,17.1,17.12,27000.0,17.12,17.12,17.1,17.12,27000.0
2016-05-20 11:20:00,17.12,17.14,17.12,17.14,22500.0,17.12,17.14,17.12,17.14,22500.0
2016-05-20 11:25:00,17.14,17.16,17.14,17.14,56025.0,17.14,17.16,17.14,17.14,56025.0
2016-05-20 11:30:00,17.14,17.15,17.13,17.15,27465.0,17.14,17.15,17.13,17.15,27465.0
2016-05-20 11:35:00,17.15,17.18,17.15,17.17,20055.0,17.15,17.18,17.15,17.17,20055.0
2016-05-20 11:40:00,17.17,17.19,17.13,17.13,117750.0,17.17,17.19,17.13,17.13,117750.0
2016-05-20 11:45:00,17.14,17.15,17.11,17.11,107190.0,17.14,17.15,17.11,17.11,107190.0
2016-05-20 11:50:00,17.12,17.12,17.09,17.12,57000.0,17.12,17.12,17.09,17.12,57000.0
2016-05-20 11:55:00,17.11,17.11,17.09,17.09,22500.0,17.11,17.11,17.09,17.09,22500.0
2016-05-20 12:00:00,17.1,17.11,17.08,17.08,24000.0,17.1,17.11,17.08,17.08,24000.0
2016-05-20 12:05:00,17.07,17.09,17.07,17.07,39000.0,17.07,17.09,17.07,17.07,39000.0
2016-05-20 12:10:00,17.07,17.09,17.07,17.07,42630.0,17.07,17.09,17.07,17.07,42630.0
2016-05-20 12:15:00,17.06,17.08,17.06,17.08,15000.0,17.06,17.08,17.06,17.08,15000.0
2016-05-20 12:20:00,17.08,17.09,17.06,17.07,67500.0,17.08,17.09,17.06,17.07,67500.0
2016-05-20 12:25:00,17.06,17.09,17.06,17.09,63270.0,17.06,17.09,17.06,17.09,63270.0
2016-05-20 12:30:00,17.09,17.09,17.05,17.06,36015.0,17.09,17.09,17.05,17.06,36015.0
2016-05-20 12:35:00,17.07,17.1,17.06,17.07,282930.0,17.07,17.1,17.06,17.07,282930.0
2016-05-20 12:40:00,17.06,17.07,17.05,17.05,141000.0,17.06,17.07,17.05,17.05,141000.0
2016-05-20 12:45:00,17.05,17.1,17.04,17.09,117480.0,17.05,17.1,17.04,17.09,117480.0
2016-05-20 12:50:00,17.09,17.09,17.07,17.09,116865.0,17.09,17.09,17.07,17.09,116865.0
2016-05-20 12:55:00,17.09,17.09,17.06,17.08,145185.0,17.09,17.09,17.06,17.08,145185.0
2016-05-20 13:00:00,17.08,17.08,17.04,17.04,48465.0,17.08,17.08,17.04,17.04,48465.0
2016-05-20 13:05:00,17.04,17.08,17.04,17.07,81255.0,17.04,17.08,17.04,17.07,81255.0
2016-05-20 13:10:00,17.08,17.08,17.06,17.08,151305.0,17.08,17.08,17.06,17.08,151305.0
2016-05-20 13:15:00,17.07,17.1,17.06,17.06,89985.0,17.07,17.1,17.06,17.06,89985.0
2016-05-20 13:20:00,17.07,17.1,17.06,17.06,133920.0,17.07,17.1,17.06,17.06,133920.0
2016-05-20 13:25:00,17.07,17.1,17.06,17.08,355185.0,17.07,17.1,17.06,17.08,355185.0
2016-05-20 13:30:00,17.08,17.09,17.06,17.09,134100.0,17.08,17.09,17.06,17.09,134100.0
2016-05-20 13:35:00,17.09,17.09,17.07,17.07,112275.0,17.09,17.09,17.07,17.07,112275.0
2016-05-20 13:40:00,17.08,17.1,17.07,17.09,30525.0,17.08,17.1,17.07,17.09,30525.0
2016-05-20 13:45:00,17.09,17.1,17.07,17.08,49950.0,17.09,17.1,17.07,17.08,49950.0
2016-05-20 13:50:00,17.08,17.09,17.07,17.08,69870.0,17.08,17.09,17.07,17.08,69870.0
2016-05-20 13:55:00,17.07,17.1,17.05,17.1,67500.0,17.07,17.1,17.05,17.1,67500.0
2016-05-20 14:00:00,17.08,17.1,17.07,17.1,49500.0,17.08,17.1,17.07,17.1,49500.0
2016-05-20 14:05:00,17.08,17.11,17.08,17.11,43320.0,17.08,17.11,17.08,17.11,43320.0
2016-05-20 14:10:00,17.12,17.12,17.11,17.11,31230.0,17.12,17.12,17.11,17.11,31230.0
2016-05-20 14:15:00,17.11,17.13,17.11,17.11,45000.0,17.11,17.13,17.11,17.11,45000.0
2016-05-20 14:20:00,17.11,17.15,17.11,17.14,127725.0,17.11,17.15,17.11,17.14,127725.0
2016-05-20 14:25:00,17.14,17.15,17.13,17.14,27855.0,17.14,17.15,17.13,17.14,27855.0
2016-05-20 14:30:00,17.14,17.16,17.14,17.16,72000.0,17.14,17.16,17.14,17.16,72000.0
2016-05-20 14:35:00,17.16,17.16,17.13,17.13,60000.0,17.16,17.16,17.13,17.13,60000.0
2016-05-20 14:40:00,17.13,17.14,17.13,17.14,46500.0,17.13,17.14,17.13,17.14,46500.0
2016-05-20 14:45:00,17.14,17.14,17.13,17.13,59490.0,17.14,17.14,17.13,17.13,59490.0
2016-05-20 14:50:00,17.13,17.15,17.13,17.13,80550.0,17.13,17.15,17.13,17.13,80550.0
2016-05-20 14:55:00,17.12,17.14,17.12,17.14,100500.0,17.12,17.14,17.12,17.14,100500.0
2016-05-20 15:00:00,17.14,17.14,17.12,17.12,60570.0,17.14,17.14,17.12,17.12,60570.0
2016-05-20 15:05:00,17.12,17.13,17.11,17.13,122265.0,17.12,17.13,17.11,17.13,122265.0
2016-05-20 15:10:00,17.12,17.13,17.1,17.12,52500.0,17.12,17.13,17.1,17.12,52500.0
2016-05-20 15:15:00,17.12,17.14,17.12,17.13,98130.0,17.12,17.14,17.12,17.13,98130.0
2016-05-20 15:20:00,17.12,17.13,17.11,17.12,67110.0,17.12,17.13,17.11,17.12,67110.0
2016-05-20 15:25:00,17.11,17.11,17.09,17.09,58935.0,17.11,17.11,17.09,17.09,58935.0
2016-05-20 15:30:00,17.09,17.13,17.09,17.13,58455.0,17.09,17.13,17.09,17.13,58455.0
2016-05-20 15:35:00,17.14,17.14,17.12,17.13,56280.0,17.14,17.14,17.12,17.13,56280.0
2016-05-20 15:40:00,17.13,17.13,17.1,17.1,99135.0,17.13,17.13,17.1,17.1,99135.0
2016-05-20 15:45:00,17.1,17.12,17.1,17.11,131550.0,17.1,17.12,17.1,17.11,131550.0
2016-05-20 15:50:00,17.11,17.12,17.11,17.12,181650.0,17.11,17.12,17.11,17.12,181650.0
2016-05-20 15:55:00,17.12,17.13,17.11,17.12,404040.0,17.12,17.13,17.11,17.12,404040.0
2016-05-23 09:30:00,17.11,17.18,17.05,17.05,103080.0,17.11,17.18,17.05,17.05,103080.0
2016-05-23 09:35:00,17.05,17.11,17.05,17.1,58500.0,17.05,17.11,17.05,17.1,58500.0
2016-05-23 09:40:00,17.08,17.13,17.08,17.08,61545.0,17.08,17.13,17.08,17.08,61545.0
2016-05-23 09:45:00,17.11,17.18,17.11,17.15,85725.0,17.11,17.18,17.11,17.15,85725.0
2016-05-23 09:50:00,17.14,17.14,17.08,17.14,144975.0,17.14,17.14,17.08,17.14,144975.0
2016-05-23 09:55:00,17.13,17.16,17.12,17.15,109095.0,17.13,17.16,17.12,17.15,109095.0
2016-05-23 10:00:00,17.16,17.17,17.15,17.15,40500.0,17.16,17.17,17.15,17.15,40500.0
2016-05-23 10:05:00,17.14,17.15,17.11,17.13,283215.0,17.14,17.15,17.11,17.13,283215.0
2016-05-23 10:10:00,17.15,17.16,17.12,17.12,51435.0,17.15,17.16,17.12,17.12,51435.0
2016-05-23 10:15:00,17.12,17.14,17.12,17.12,39000.0,17.12,17.14,17.12,17.12,39000.0
2016-05-23 10:20:00,17.14,17.16,17.13,17.14,111000.0,17.14,17.16,17.13,17.14,111000.0
2016-05-23 10:25:00,17.14,17.14,17.11,17.11,52845.0,17.14,17.14,17.11,17.11,52845.0
2016-05-23 10:30:00,17.11,17.13,17.09,17.13,119235.0,17.11,17.13,17.09,17.13,119235.0
2016-05-23 10:35:00,17.11,17.13,17.11,17.12,58800.0,17.11,17.13,17.11,17.12,58800.0
2016-05-23 10:40:00,17.13,17.13,17.1,17.11,29250.0,17.13,17.13,17.1,17.11,29250.0
2016-05-23 10:45:00,17.1,17.1,17.09,17.09,94380.0,17.1,17.1,17.09,17.09,94380.0
2016-05-23 10:50:00,17.09,17.11,17.09,17.09,54000.0,17.09,17.11,17.09,17.09,54000.0
2016-05-23 10:55:00,17.08,17.12,17.08,17.12,40500.0,17.08,17.12,17.08,17.12,40500.0
2016-05-23 11:00:00,17.11,17.13,17.09,17.1,183435.0,17.11,17.13,17.09,17.1,183435.0
2016-05-23 11:05:00,17.1,17.11,17.07,17.1,141225.0,17.1,17.11,17.07,17.1,141225.0
2016-05-23 11:10:00,17.09,17.09,17.06,17.07,54915.0,17.09,17.09,17.06,17.07,54915.0
2016-05-23 11:15:00,17.07,17.09,17.06,17.09,250590.0,17.07,17.09,17.06,17.09,250590.0
2016-05-23 11:20:00,17.1,17.1,17.06,17.06,78000.0,17.1,17.1,17.06,17.06,78000.0
2016-05-23 11:25:00,17.06,17.07,17.06,17.07,111465.0,17.06,17.07,17.06,17.07,111465.0
2016-05-23 11:30:00,17.07,17.1,17.06,17.06,160125.0,17.07,17.1,17.06,17.06,160125.0
2016-05-23 11:35:00,17.06,17.07,17.04,17.04,109875.0,17.06,17.07,17.04,17.04,109875.0
2016-05-23 11:40:00,17.03,17.05,17.01,17.05,82380.0,17.03,17.05,17.01,17.05,82380.0
2016-05-23 11:45:00,17.05,17.05,17.02,17.02,29745.0,17.05,17.05,17.02,17.02,29745.0
2016-05-23 11:50:00,17.02,17.03,17.0,17.0,48615.0,17.02,17.03,17.0,17.0,48615.0
2016-05-23 11:55:00,17.0,17.01,17.0,17.0,44250.0,17.0,17.01,17.0,17.0,44250.0
2016-05-23 12:00:00,16.99,17.03,16.99,17.03,51000.0,16.99,17.03,16.99,17.03,51000.0
2016-05-23 12:05:00,17.04,17.05,17.01,17.01,27990.0,17.04,17.05,17.01,17.01,27990.0
2016-05-23 12:10:00,17.03,17.04,17.01,17.02,73500.0,17.03,17.04,17.01,17.02,73500.0
2016-05-23 12:15:00,17.01,17.02,17.0,17.0,27915.0,17.01,17.02,17.0,17.0,27915.0
2016-05-23 12:20:00,16.99,17.01,16.98,16.98,103305.0,16.99,17.01,16.98,16.98,103305.0
2016-05-23 12:25:00,16.98,17.01,16.98,17.0,195510.0,16.98,17.01,16.98,17.0,195510.0
2016-05-23 12:30:00,17.0,17.01,17.0,17.0,67200.0,17.0,17.01,17.0,17.0,67200.0
2016-05-23 12:35:00,16.99,17.01,16.99,17.01,72570.0,16.99,17.01,16.99,17.01,72570.0
2016-05-23 12:40:00,17.0,17.0,16.99,16.99,74235.0,17.0,17.0,16.99,16.99,74235.0
2016-05-23 12:45:00,16.99,16.99,16.98,16.99,112110.0,16.99,16.99,16.98,16.99,112110.0
2016-05-23 12:50:00,16.98,17.0,16.98,16.99,57225.0,16.98,17.0,16.98,16.99,57225.0
2016-05-23 12:55:00,16.99,17.0,16.98,16.99,66000.0,16.99,17.0,16.98,16.99,66000.0
2016-05-23 13:00:00,16.99,17.01,16.99,17.01,75750.0,16.99,17.01,16.99,17.01,75750.0
2016-05-23 13:05:00,17.01,17.02,17.0,17.0,28500.0,17.01,17.02,17.0,17.0,28500.0
2016-05-23 13:10:00,17.0,17.01,17.0,17.0,47250.0,17.0,17.01,17.0,17.0,47250.0
2016-05-23 13:15:00,17.0,17.01,17.0,17.0,24225.0,17.0,17.01,17.0,17.0,24225.0
2016-05-23 13:20:00,16.99,16.99,16.98,16.98,21000.0,16.99,16.99,16.98,16.98,21000.0
2016-05-23 13:25:00,16.97,16.97,16.94,16.95,80325.0,16.97,16.97,16.94,16.95,80325.0
2016-05-23 13:30:00,16.95,16.95,16.94,16.95,45615.0,16.95,16.95,16.94,16.95,45615.0
2016-05-23 13:35:00,16.96,16.96,16.95,16.95,133860.0,16.96,16.96,16.95,16.95,133860.0
2016-05-23 13:40:00,16.96,16.97,16.96,16.96,71550.0,16.96,16.97,16.96,16.96,71550.0
2016-05-23 13:45:00,16.96,16.97,16.96,16.97,42000.0,16.96,16.97,16.96,16.97,42000.0
2016-05-23 13:50:00,16.96,16.98,16.96,16.98,17055.0,16.96,16.98,16.96,16.98,17055.0
2016-05-23 13:55:00,16.99,17.0,16.98,16.99,38805.0,16.99,17.0,16.98,16.99,38805.0
2016-05-23 14:00:00,16.99,16.99,16.98,16.98,4500.0,16.99,16.99,16.98,16.98,4500.0
2016-05-23 14:05:00,16.99,16.99,16.97,16.97,69600.0,16.99,16.99,16.97,16.97,69600.0
2016-05-23 14:10:00,16.97,16.97,16.97,16.97,39570.0,16.97,16.97,16.97,16.97,39570.0
2016-05-23 14:15:00,16.98,16.99,16.98,16.99,39210.0,16.98,16.99,16.98,16.99,39210.0
2016-05-23 14:20:00,16.99,17.0,16.99,17.0,100500.0,16.99,17.0,16.99,17.0,100500.0
2016-05-23 14:25:00,17.0,17.01,16.99,17.0,59280.0,17.0,17.01,16.99,17.0,59280.0
2016-05-23 14:30:00,16.99,17.02,16.99,17.01,67650.0,16.99,17.02,16.99,17.01,67650.0
2016-05-23 14:35:00,17.01,17.01,16.98,16.98,88170.0,17.01,17.01,16.98,16.98,88170.0
2016-05-23 14:40:00,16.97,16.99,16.97,16.97,156030.0,16.97,16.99,16.97,16.97,156030.0
2016-05-23 14:45:00,16.96,16.97,16.95,16.95,78345.0,16.96,16.97,16.95,16.95,78345.0
2016-05-23 14:50:00,16.96,16.96,16.94,16.94,35355.0,16.96,16.96,16.94,16.94,35355.0
2016-05-23 14:55:00,16.94,16.94,16.93,16.94,46950.0,16.94,16.94,16.93,16.94,46950.0
2016-05-23 15:00:00,16.94,16.96,16.94,16.95,76860.0,16.94,16.96,16.94,16.95,76860.0
2016-05-23 15:05:00,16.95,16.96,16.94,16.95,71055.0,16.95,16.96,16.94,16.95,71055.0
2016-05-23 15:10:00,16.94,16.94,16.92,16.92,35835.0,16.94,16.94,16.92,16.92,35835.0
2016-05-23 15:15:00,16.92,16.94,16.9,16.94,56625.0,16.92,16.94,16.9,16.94,56625.0
2016-05-23 15:20:00,16.94,16.94,16.92,16.93,47475.0,16.94,16.94,16.92,16.93,47475.0
2016-05-23 15:25:00,16.93,16.94,16.93,16.93,45900.0,16.93,16.94,16.93,16.93,45900.0
2016-05-23 15:30:00,16.94,16.96,16.94,16.95,95085.0,16.94,16.96,16.94,16.95,95085.0
2016-05-23 15:35:00,16.94,16.94,16.92,16.92,53370.0,16.94,16.94,16.92,16.92,53370.0
2016-05-23 15:40:00,16.91,16.93,16.91,16.93,65865.0,16.91,16.93,16.91,16.93,65865.0
2016-05-23 15:45:00,16.92,16.93,16.9,16.93,115740.0,16.92,16.93,16.9,16.93,115740.0
2016-05-23 15:50:00,16.92,16.92,16.9,16.9,137430.0,16.92,16.92,16.9,16.9,137430.0
2016-05-23 15:55:00,16.89,16.9,16.88,16.89,637980.0,16.89,16.9,16.88,16.89,637980.0
2016-05-24 09:30:00,16.85,16.91,16.73,16.89,331665.0,16.85,16.91,16.73,16.89,331665.0
2016-05-24 09:35:00,16.89,16.99,16.84,16.99,165615.0,16.89,16.99,16.84,16.99,165615.0
2016-05-24 09:40:00,17.01,17.05,16.95,17.05,65910.0,17.01,17.05,16.95,17.05,65910.0
2016-05-24 09:45:00,17.06,17.08,17.01,17.08,128340.0,17.06,17.08,17.01,17.08,128340.0
2016-05-24 09:50:00,17.09,17.13,17.08,17.12,150990.0,17.09,17.13,17.08,17.12,150990.0
2016-05-24 09:55:00,17.12,17.15,17.12,17.14,135405.0,17.12,17.15,17.12,17.14,135405.0
2016-05-24 10:00:00,17.14,17.18,17.14,17.14,101055.0,17.14,17.18,17.14,17.14,101055.0
2016-05-24 10:05:00,17.14,17.2,17.14,17.16,91650.0,17.14,17.2,17.14,17.16,91650.0
2016-05-24 10:10:00,17.14,17.15,17.13,17.13,61830.0,17.14,17.15,17.13,17.13,61830.0
2016-05-24 10:15:00,17.15,17.17,17.13,17.16,148410.0,17.15,17.17,17.13,17.16,148410.0
2016-05-24 10:20:00,17.16,17.17,17.12,17.16,214140.0,17.16,17.17,17.12,17.16,214140.0
2016-05-24 10:25:00,17.17,17.27,17.17,17.27,114390.0,17.17,17.27,17.17,17.27,114390.0
2016-05-24 10:30:00,17.26,17.26,17.22,17.22,105570.0,17.26,17.26,17.22,17.22,105570.0
2016-05-24 10:35:00,17.21,17.22,17.2,17.22,230430.0,17.21,17.22,17.2,17.22,230430.0
2016-05-24 10:40:00,17.21,17.22,17.2,17.2,447585.0,17.21,17.22,17.2,17.2,447585.0
2016-05-24 10:45:00,17.19,17.21,17.19,17.19,150405.0,17.19,17.21,17.19,17.19,150405.0
2016-05-24 10:50:00,17.19,17.19,17.15,17.15,78000.0,17.19,17.19,17.15,17.15,78000.0
2016-05-24 10:55:00,17.14,17.17,17.14,17.17,159000.0,17.14,17.17,17.14,17.17,159000.0
2016-05-24 11:00:00,17.17,17.23,17.17,17.23,105405.0,17.17,17.23,17.17,17.23,105405.0
2016-05-24 11:05:00,17.22,17.22,17.19,17.2,84000.0,17.22,17.22,17.19,17.2,84000.0
2016-05-24 11:10:00,17.21,17.22,17.2,17.21,148500.0,17.21,17.22,17.2,17.21,148500.0
2016-05-24 11:15:00,17.21,17.21,17.18,17.18,66150.0,17.21,17.21,17.18,17.18,66150.0
2016-05-24 11:20:00,17.18,17.2,17.18,17.19,90675.0,17.18,17.2,17.18,17.19,90675.0
2016-05-24 11:25:00,17.19,17.21,17.19,17.19,80535.0,17.19,17.21,17.19,17.19,80535.0
2016-05-24 11:30:00,17.19,17.21,17.18,17.21,118305.0,17.19,17.21,17.18,17.21,118305.0
2016-05-24 11:35:00,17.2,17.22,17.19,17.21,269175.0,17.2,17.22,17.19,17.21,269175.0
2016-05-24 11:40:00,17.22,17.22,17.21,17.22,103695.0,17.22,17.22,17.21,17.22,103695.0
2016-05-24 11:45:00,17.22,17.22,17.2,17.21,213720.0,17.22,17.22,17.2,17.21,213720.0
2016-05-24 11:50:00,17.21,17.23,17.21,17.21,60000.0,17.21,17.23,17.21,17.21,60000.0
2016-05-24 11:55:00,17.21,17.23,17.21,17.22,99090.0,17.21,17.23,17.21,17.22,99090.0
2016-05-24 12:00:00,17.22,17.22,17.2,17.22,82560.0,17.22,17.22,17.2,17.22,82560.0
2016-05-24 12:05:00,17.22,17.22,17.2,17.21,78000.0,17.22,17.22,17.2,17.21,78000.0
2016-05-24 12:10:00,17.2,17.2,17.18,17.18,50850.0,17.2,17.2,17.18,17.18,50850.0
2016-05-24 12:15:00,17.16,17.2,17.16,17.2,59655.0,17.16,17.2,17.16,17.2,59655.0
2016-05-24 12:20:00,17.21,17.21,17.19,17.2,42555.0,17.21,17.21,17.19,17.2,42555.0
2016-05-24 12:25:00,17.2,17.22,17.2,17.21,48120.0,17.2,17.22,17.2,17.21,48120.0
2016-05-24 12:30:00,17.22,17.23,17.21,17.21,67575.0,17.22,17.23,17.21,17.21,67575.0
2016-05-24 12:35:00,17.22,17.22,17.19,17.19,42000.0,17.22,17.22,17.19,17.19,42000.0
2016-05-24 12:40:00,17.19,17.2,17.18,17.19,54000.0,17.19,17.2,17.18,17.19,54000.0
2016-05-24 12:45:00,17.19,17.21,17.19,17.19,63480.0,17.19,17.21,17.19,17.19,63480.0
2016-05-24 12:50:00,17.2,17.21,17.19,17.21,30000.0,17.2,17.21,17.19,17.21,30000.0
2016-05-24 12:55:00,17.21,17.22,17.21,17.22,18750.0,17.21,17.22,17.21,17.22,18750.0
2016-05-24 13:00:00,17.21,17.22,17.19,17.2,84000.0,17.21,17.22,17.19,17.2,84000.0
2016-05-24 13:05:00,17.2,17.2,17.18,17.19,72000.0,17.2,17.2,17.18,17.19,72000.0
2016-05-24 13:10:00,17.19,17.2,17.18,17.18,82920.0,17.19,17.2,17.18,17.18,82920.0
2016-05-24 13:15:00,17.18,17.18,17.17,17.17,47835.0,17.18,17.18,17.17,17.17,47835.0
2016-05-24 13:20:00,17.18,17.2,17.18,17.19,39255.0,17.18,17.2,17.18,17.19,39255.0
2016-05-24 13:25:00,17.19,17.21,17.19,17.2,63165.0,17.19,17.21,17.19,17.2,63165.0
2016-05-24 13:30:00,17.21,17.21,17.19,17.19,61800.0,17.21,17.21,17.19,17.19,61800.0
2016-05-24 13:35:00,17.19,17.19,17.15,17.17,250485.0,17.19,17.19,17.15,17.17,250485.0
2016-05-24 13:40:00,17.17,17.17,17.14,17.15,151980.0,17.17,17.17,17.14,17.15,151980.0
2016-05-24 13:45:00,17.15,17.15,17.13,17.14,90750.0,17.15,17.15,17.13,17.14,90750.0
2016-05-24 13:50:00,17.15,17.15,17.13,17.13,58350.0,17.15,17.15,17.13,17.13,58350.0
2016-05-24 13:55:00,17.13,17.13,17.11,17.12,70470.0,17.13,17.13,17.11,17.12,70470.0
2016-05-24 14:00:00,17.12,17.13,17.11,17.11,69765.0,17.12,17.13,17.11,17.11,69765.0
2016-05-24 14:05:00,17.12,17.12,17.1,17.11,125115.0,17.12,17.12,17.1,17.11,125115.0
2016-05-24 14:10:00,17.12,17.13,17.11,17.13,71955.0,17.12,17.13,17.11,17.13,71955.0
2016-05-24 14:15:00,17.13,17.13,17.12,17.12,42420.0,17.13,17.13,17.12,17.12,42420.0
2016-05-24 14:20:00,17.12,17.13,17.12,17.13,85575.0,17.12,17.13,17.12,17.13,85575.0
2016-05-24 14:25:00,17.13,17.14,17.12,17.14,36060.0,17.13,17.14,17.12,17.14,36060.0
2016-05-24 14:30:00,17.14,17.15,17.14,17.15,68415.0,17.14,17.15,17.14,17.15,68415.0
2016-05-24 14:35:00,17.15,17.16,17.15,17.15,79500.0,17.15,17.16,17.15,17.15,79500.0
2016-05-24 14:40:00,17.16,17.16,17.15,17.15,47385.0,17.16,17.16,17.15,17.15,47385.0
2016-05-24 14:45:00,17.15,17.15,17.14,17.14,71775.0,17.15,17.15,17.14,17.14,71775.0
2016-05-24 14:50:00,17.14,17.15,17.14,17.14,27555.0,17.14,17.15,17.14,17.14,27555.0
2016-05-24 14:55:00,17.14,17.16,17.14,17.15,55845.0,17.14,17.16,17.14,17.15,55845.0
2016-05-24 15:00:00,17.15,17.16,17.15,17.16,67905.0,17.15,17.16,17.15,17.16,67905.0
2016-05-24 15:05:00,17.16,17.16,17.14,17.15,63165.0,17.16,17.16,17.14,17.15,63165.0
2016-05-24 15:10:00,17.15,17.17,17.15,17.16,66930.0,17.15,17.17,17.15,17.16,66930.0
2016-05-24 15:15:00,17.16,17.17,17.16,17.16,86925.0,17.16,17.17,17.16,17.16,86925.0
2016-05-24 15:20:00,17.16,17.19,17.16,17.19,145980.0,17.16,17.19,17.16,17.19,145980.0
2016-05-24 15:25:00,17.19,17.2,17.19,17.19,91500.0,17.19,17.2,17.19,17.19,91500.0
2016-05-24 15:30:00,17.2,17.2,17.17,17.18,213015.0,17.2,17.2,17.17,17.18,213015.0
2016-05-24 15:35:00,17.18,17.2,17.18,17.2,97875.0,17.18,17.2,17.18,17.2,97875.0
2016-05-24 15:40:00,17.2,17.21,17.17,17.19,268680.0,17.2,17.21,17.17,17.19,268680.0
2016-05-24 15:45:00,17.18,17.19,17.15,17.17,99720.0,17.18,17.19,17.15,17.17,99720.0
2016-05-24 15:50:00,17.18,17.2,17.18,17.18,131145.0,17.18,17.2,17.18,17.18,131145.0
2016-05-24 15:55:00,17.18,17.18,17.16,17.17,248775.0,17.18,17.18,17.16,17.17,248775.0
2016-05-25 09:30:00,17.19,17.2,17.15,17.2,164580.0,17.19,17.2,17.15,17.2,164580.0
2016-05-25 09:35:00,17.22,17.24,17.17,17.24,141780.0,17.22,17.24,17.17,17.24,141780.0
2016-05-25 09:40:00,17.24,17.26,17.22,17.26,261000.0,17.24,17.26,17.22,17.26,261000.0
2016-05-25 09:45:00,17.26,17.29,17.19,17.19,425685.0,17.26,17.29,17.19,17.19,425685.0
2016-05-25 09:50:00,17.19,17.27,17.19,17.26,240000.0,17.19,17.27,17.19,17.26,240000.0
2016-05-25 09:55:00,17.25,17.3,17.25,17.25,111600.0,17.25,17.3,17.25,17.25,111600.0
2016-05-25 10:00:00,17.25,17.28,17.24,17.27,104130.0,17.25,17.28,17.24,17.27,104130.0
2016-05-25 10:05:00,17.27,17.32,17.27,17.31,143520.0,17.27,17.32,17.27,17.31,143520.0
2016-05-25 10:10:00,17.32,17.35,17.3,17.35,214575.0,17.32,17.35,17.3,17.35,214575.0
2016-05-25 10:15:00,17.34,17.36,17.32,17.36,228990.0,17.34,17.36,17.32,17.36,228990.0
2016-05-25 10:20:00,17.36,17.43,17.34,17.43,169470.0,17.36,17.43,17.34,17.43,169470.0
2016-05-25 10:25:00,17.4,17.45,17.4,17.42,263205.0,17.4,17.45,17.4,17.42,263205.0
2016-05-25 10:30:00,17.42,17.43,17.36,17.38,264615.0,17.42,17.43,17.36,17.38,264615.0
2016-05-25 10:35:00,17.37,17.4,17.37,17.4,129060.0,17.37,17.4,17.37,17.4,129060.0
2016-05-25 10:40:00,17.4,17.44,17.4,17.44,244935.0,17.4,17.44,17.4,17.44,244935.0
2016-05-25 10:45:00,17.43,17.45,17.43,17.45,171330.0,17.43,17.45,17.43,17.45,171330.0
2016-05-25 10:50:00,17.44,17.5,17.44,17.49,291165.0,17.44,17.5,17.44,17.49,291165.0
2016-05-25 10:55:00,17.49,17.5,17.47,17.48,168495.0,17.49,17.5,17.47,17.48,168495.0
2016-05-25 11:00:00,17.47,17.49,17.46,17.47,131700.0,17.47,17.49,17.46,17.47,131700.0
2016-05-25 11:05:00,17.46,17.46,17.43,17.43,78120.0,17.46,17.46,17.43,17.43,78120.0
2016-05-25 11:10:00,17.43,17.45,17.42,17.44,101880.0,17.43,17.45,17.42,17.44,101880.0
2016-05-25 11:15:00,17.44,17.48,17.44,17.47,107385.0,17.44,17.48,17.44,17.47,107385.0
2016-05-25 11:20:00,17.47,17.48,17.43,17.43,88500.0,17.47,17.48,17.43,17.43,88500.0
2016-05-25 11:25:00,17.43,17.47,17.43,17.47,117420.0,17.43,17.47,17.43,17.47,117420.0
2016-05-25 11:30:00,17.46,17.49,17.46,17.49,70500.0,17.46,17.49,17.46,17.49,70500.0
2016-05-25 11:35:00,17.49,17.49,17.47,17.48,47985.0,17.49,17.49,17.47,17.48,47985.0
2016-05-25 11:40:00,17.47,17.52,17.47,17.49,61605.0,17.47,17.52,17.47,17.49,61605.0
2016-05-25 11:45:00,17.49,17.51,17.49,17.51,49770.0,17.49,17.51,17.49,17.51,49770.0
2016-05-25 11:50:00,17.5,17.54,17.49,17.53,437850.0,17.5,17.54,17.49,17.53,437850.0
2016-05-25 11:55:00,17.54,17.55,17.51,17.54,175050.0,17.54,17.55,17.51,17.54,175050.0
2016-05-25 12:00:00,17.54,17.55,17.53,17.53,304005.0,17.54,17.55,17.53,17.53,304005.0
2016-05-25 12:05:00,17.54,17.54,17.48,17.48,298110.0,17.54,17.54,17.48,17.48,298110.0
2016-05-25 12:10:00,17.47,17.49,17.47,17.48,47880.0,17.47,17.49,17.47,17.48,47880.0
2016-05-25 12:15:00,17.48,17.49,17.48,17.49,25530.0,17.48,17.49,17.48,17.49,25530.0
2016-05-25 12:20:00,17.5,17.52,17.49,17.49,75000.0,17.5,17.52,17.49,17.49,75000.0
2016-05-25 12:25:00,17.48,17.48,17.46,17.47,66975.0,17.48,17.48,17.46,17.47,66975.0
2016-05-25 12:30:00,17.48,17.5,17.48,17.5,48090.0,17.48,17.5,17.48,17.5,48090.0
2016-05-25 12:35:00,17.51,17.51,17.48,17.5,265605.0,17.51,17.51,17.48,17.5,265605.0
2016-05-25 12:40:00,17.5,17.51,17.49,17.5,82500.0,17.5,17.51,17.49,17.5,82500.0
2016-05-25 12:45:00,17.5,17.51,17.49,17.49,39210.0,17.5,17.51,17.49,17.49,39210.0
2016-05-25 12:50:00,17.49,17.5,17.48,17.49,65985.0,17.49,17.5,17.48,17.49,65985.0
2016-05-25 12:55:00,17.49,17.51,17.49,17.5,55500.0,17.49,17.51,17.49,17.5,55500.0
2016-05-25 13:00:00,17.5,17.51,17.49,17.5,67245.0,17.5,17.51,17.49,17.5,67245.0
2016-05-25 13:05:00,17.5,17.52,17.5,17.52,93240.0,17.5,17.52,17.5,17.52,93240.0
2016-05-25 13:10:00,17.52,17.53,17.51,17.52,103500.0,17.52,17.53,17.51,17.52,103500.0
2016-05-25 13:15:00,17.53,17.54,17.52,17.52,83805.0,17.53,17.54,17.52,17.52,83805.0
2016-05-25 13:20:00,17.52,17.54,17.52,17.54,72720.0,17.52,17.54,17.52,17.54,72720.0
2016-05-25 13:25:00,17.54,17.54,17.52,17.54,70815.0,17.54,17.54,17.52,17.54,70815.0
2016-05-25 13:30:00,17.53,17.54,17.53,17.53,103080.0,17.53,17.54,17.53,17.53,103080.0
2016-05-25 13:35:00,17.53,17.56,17.53,17.54,114030.0,17.53,17.56,17.53,17.54,114030.0
2016-05-25 13:40:00,17.54,17.55,17.54,17.54,71265.0,17.54,17.55,17.54,17.54,71265.0
2016-05-25 13:45:00,17.54,17.54,17.53,17.53,41880.0,17.54,17.54,17.53,17.53,41880.0
2016-05-25 13:50:00,17.54,17.55,17.54,17.55,28530.0,17.54,17.55,17.54,17.55,28530.0
2016-05-25 13:55:00,17.55,17.55,17.53,17.55,96225.0,17.55,17.55,17.53,17.55,96225.0
2016-05-25 14:00:00,17.55,17.55,17.53,17.53,99540.0,17.55,17.55,17.53,17.53,99540.0
2016-05-25 14:05:00,17.52,17.53,17.51,17.53,114000.0,17.52,17.53,17.51,17.53,114000.0
2016-05-25 14:10:00,17.53,17.55,17.52,17.54,138435.0,17.53,17.55,17.52,17.54,138435.0
2016-05-25 14:15:00,17.54,17.55,17.53,17.55,61440.0,17.54,17.55,17.53,17.55,61440.0
2016-05-25 14:20:00,17.55,17.55,17.54,17.55,113385.0,17.55,17.55,17.54,17.55,113385.0
2016-05-25 14:25:00,17.55,17.55,17.54,17.54,63000.0,17.55,17.55,17.54,17.54,63000.0
2016-05-25 14:30:00,17.54,17.55,17.53,17.55,91875.0,17.54,17.55,17.53,17.55,91875.0
2016-05-25 14:35:00,17.56,17.57,17.54,17.55,113625.0,17.56,17.57,17.54,17.55,113625.0
2016-05-25 14:40:00,17.56,17.57,17.55,17.56,234990.0,17.56,17.57,17.55,17.56,234990.0
2016-05-25 14:45:00,17.56,17.59,17.56,17.56,154275.0,17.56,17.59,17.56,17.56,154275.0
2016-05-25 14:50:00,17.55,17.56,17.54,17.54,142500.0,17.55,17.56,17.54,17.54,142500.0
2016-05-25 14:55:00,17.55,17.56,17.53,17.53,116430.0,17.55,17.56,17.53,17.53,116430.0
2016-05-25 15:00:00,17.54,17.57,17.53,17.53,419325.0,17.54,17.57,17.53,17.53,419325.0
2016-05-25 15:05:00,17.54,17.58,17.53,17.57,129765.0,17.54,17.58,17.53,17.57,129765.0
2016-05-25 15:10:00,17.57,17.59,17.55,17.56,120285.0,17.57,17.59,17.55,17.56,120285.0
2016-05-25 15:15:00,17.57,17.59,17.56,17.59,129690.0,17.57,17.59,17.56,17.59,129690.0
2016-05-25 15:20:00,17.59,17.6,17.57,17.57,147675.0,17.59,17.6,17.57,17.57,147675.0
2016-05-25 15:25:00,17.57,17.62,17.57,17.62,175515.0,17.57,17.62,17.57,17.62,175515.0
2016-05-25 15:30:00,17.61,17.63,17.6,17.62,265905.0,17.61,17.63,17.6,17.62,265905.0
2016-05-25 15:35:00,17.63,17.63,17.6,17.6,318360.0,17.63,17.63,17.6,17.6,318360.0
2016-05-25 15:40:00,17.6,17.61,17.59,17.61,233835.0,17.6,17.61,17.59,17.61,233835.0
2016-05-25 15:45:00,17.6,17.61,17.59,17.6,412590.0,17.6,17.61,17.59,17.6,412590.0
2016-05-25 15:50:00,17.6,17.6,17.58,17.59,426720.0,17.6,17.6,17.58,17.59,426720.0
2016-05-25 15:55:00,17.58,17.6,17.58,17.58,861690.0,17.58,17.6,17.58,17.58,861690.0
2016-05-26 09:30:00,17.61,17.66,17.58,17.63,130155.0,17.61,17.66,17.58,17.63,130155.0
2016-05-26 09:35:00,17.64,17.72,17.6,17.71,272145.0,17.64,17.72,17.6,17.71,272145.0
2016-05-26 09:40:00,17.7,17.71,17.64,17.7,234165.0,17.7,17.71,17.64,17.7,234165.0
2016-05-26 09:45:00,17.72,17.78,17.71,17.78,135240.0,17.72,17.78,17.71,17.78,135240.0
2016-05-26 09:50:00,17.78,17.81,17.75,17.81,87000.0,17.78,17.81,17.75,17.81,87000.0
2016-05-26 09:55:00,17.81,17.81,17.75,17.75,114015.0,17.81,17.81,17.75,17.75,114015.0
2016-05-26 10:00:00,17.76,17.78,17.73,17.78,74100.0,17.76,17.78,17.73,17.78,74100.0
2016-05-26 10:05:00,17.76,17.78,17.73,17.76,284475.0,17.76,17.78,17.73,17.76,284475.0
2016-05-26 10:10:00,17.76,17.83,17.76,17.83,107070.0,17.76,17.83,17.76,17.83,107070.0
2016-05-26 10:15:00,17.83,17.85,17.81,17.85,194250.0,17.83,17.85,17.81,17.85,194250.0
2016-05-26 10:20:00,17.83,17.84,17.79,17.79,187500.0,17.83,17.84,17.79,17.79,187500.0
2016-05-26 10:25:00,17.78,17.8,17.73,17.75,70020.0,17.78,17.8,17.73,17.75,70020.0
2016-05-26 10:30:00,17.76,17.8,17.75,17.77,54000.0,17.76,17.8,17.75,17.77,54000.0
2016-05-26 10:35:00,17.76,17.78,17.75,17.77,45000.0,17.76,17.78,17.75,17.77,45000.0
2016-05-26 10:40:00,17.76,17.77,17.73,17.74,106740.0,17.76,17.77,17.73,17.74,106740.0
2016-05-26 10:45:00,17.74,17.75,17.69,17.73,62985.0,17.74,17.75,17.69,17.73,62985.0
2016-05-26 10:50:00,17.72,17.74,17.71,17.73,61500.0,17.72,17.74,17.71,17.73,61500.0
2016-05-26 10:55:00,17.73,17.74,17.72,17.73,28500.0,17.73,17.74,17.72,17.73,28500.0
2016-05-26 11:00:00,17.72,17.73,17.7,17.71,87315.0,17.72,17.73,17.7,17.71,87315.0
2016-05-26 11:05:00,17.71,17.72,17.69,17.71,165435.0,17.71,17.72,17.69,17.71,165435.0
2016-05-26 11:10:00,17.71,17.71,17.68,17.69,126720.0,17.71,17.71,17.68,17.69,126720.0
2016-05-26 11:15:00,17.69,17.69,17.68,17.68,154500.0,17.69,17.69,17.68,17.68,154500.0
2016-05-26 11:20:00,17.68,17.72,17.67,17.71,116520.0,17.68,17.72,17.67,17.71,116520.0
2016-05-26 11:25:00,17.71,17.72,17.69,17.7,220230.0,17.71,17.72,17.69,17.7,220230.0
2016-05-26 11:30:00,17.7,17.71,17.69,17.7,96000.0,17.7,17.71,17.69,17.7,96000.0
2016-05-26 11:35:00,17.69,17.69,17.68,17.69,16500.0,17.69,17.69,17.68,17.69,16500.0
2016-05-26 11:40:00,17.69,17.71,17.69,17.71,161415.0,17.69,17.71,17.69,17.71,161415.0
2016-05-26 11:45:00,17.7,17.71,17.68,17.69,100500.0,17.7,17.71,17.68,17.69,100500.0
2016-05-26 11:50:00,17.68,17.7,17.68,17.69,227580.0,17.68,17.7,17.68,17.69,227580.0
2016-05-26 11:55:00,17.69,17.69,17.68,17.69,43500.0,17.69,17.69,17.68,17.69,43500.0
2016-05-26 12:00:00,17.68,17.7,17.67,17.67,48000.0,17.68,17.7,17.67,17.67,48000.0
2016-05-26 12:05:00,17.68,17.68,17.67,17.67,75000.0,17.68,17.68,17.67,17.67,75000.0
2016-05-26 12:10:00,17.67,17.67,17.65,17.67,207015.0,17.67,17.67,17.65,17.67,207015.0
2016-05-26 12:15:00,17.66,17.67,17.65,17.66,199365.0,17.66,17.67,17.65,17.66,199365.0
2016-05-26 12:20:00,17.66,17.67,17.66,17.66,126810.0,17.66,17.67,17.66,17.66,126810.0
2016-05-26 12:25:00,17.66,17.67,17.65,17.66,136050.0,17.66,17.67,17.65,17.66,136050.0
2016-05-26 12:30:00,17.66,17.67,17.66,17.67,64365.0,17.66,17.67,17.66,17.67,64365.0
2016-05-26 12:35:00,17.66,17.67,17.63,17.64,568035.0,17.66,17.67,17.63,17.64,568035.0
2016-05-26 12:40:00,17.65,17.65,17.63,17.64,114000.0,17.65,17.65,17.63,17.64,114000.0
2016-05-26 12:45:00,17.63,17.63,17.61,17.63,80175.0,17.63,17.63,17.61,17.63,80175.0
2016-05-26 12:50:00,17.63,17.63,17.61,17.62,54750.0,17.63,17.63,17.61,17.62,54750.0
2016-05-26 12:55:00,17.62,17.63,17.6,17.61,28770.0,17.62,17.63,17.6,17.61,28770.0
2016-05-26 13:00:00,17.6,17.61,17.59,17.61,39000.0,17.6,17.61,17.59,17.61,39000.0
2016-05-26 13:05:00,17.6,17.61,17.59,17.6,49500.0,17.6,17.61,17.59,17.6,49500.0
2016-05-26 13:10:00,17.6,17.61,17.59,17.61,25800.0,17.6,17.61,17.59,17.61,25800.0
2016-05-26 13:15:00,17.62,17.64,17.62,17.63,130305.0,17.62,17.64,17.62,17.63,130305.0
2016-05-26 13:20:00,17.62,17.63,17.61,17.62,46500.0,17.62,17.63,17.61,17.62,46500.0
2016-05-26 13:25:00,17.61,17.61,17.6,17.61,19500.0,17.61,17.61,17.6,17.61,19500.0
2016-05-26 13:30:00,17.61,17.62,17.59,17.6,54000.0,17.61,17.62,17.59,17.6,54000.0
2016-05-26 13:35:00,17.6,17.62,17.6,17.61,25500.0,17.6,17.62,17.6,17.61,25500.0
2016-05-26 13:40:00,17.61,17.64,17.61,17.63,37635.0,17.61,17.64,17.61,17.63,37635.0
2016-05-26 13:45:00,17.64,17.64,17.61,17.61,62460.0,17.64,17.64,17.61,17.61,62460.0
2016-05-26 13:50:00,17.61,17.62,17.61,17.62,27015.0,17.61,17.62,17.61,17.62,27015.0
2016-05-26 13:55:00,17.61,17.63,17.6,17.63,43500.0,17.61,17.63,17.6,17.63,43500.0
2016-05-26 14:00:00,17.63,17.64,17.61,17.63,33000.0,17.63,17.64,17.61,17.63,33000.0
2016-05-26 14:05:00,17.63,17.64,17.61,17.64,57495.0,17.63,17.64,17.61,17.64,57495.0
2016-05-26 14:10:00,17.63,17.64,17.62,17.62,95700.0,17.63,17.64,17.62,17.62,95700.0
2016-05-26 14:15:00,17.62,17.62,17.61,17.62,42000.0,17.62,17.62,17.61,17.62,42000.0
2016-05-26 14:20:00,17.62,17.64,17.62,17.63,36315.0,17.62,17.64,17.62,17.63,36315.0
2016-05-26 14:25:00,17.63,17.63,17.6,17.6,99000.0,17.63,17.63,17.6,17.6,99000.0
2016-05-26 14:30:00,17.61,17.64,17.61,17.63,61500.0,17.61,17.64,17.61,17.63,61500.0
2016-05-26 14:35:00,17.63,17.64,17.62,17.63,61725.0,17.63,17.64,17.62,17.63,61725.0
2016-05-26 14:40:00,17.63,17.64,17.63,17.63,44790.0,17.63,17.64,17.63,17.63,44790.0
2016-05-26 14:45:00,17.63,17.63,17.61,17.61,70080.0,17.63,17.63,17.61,17.61,70080.0
2016-05-26 14:50:00,17.61,17.61,17.58,17.58,52500.0,17.61,17.61,17.58,17.58,52500.0
2016-05-26 14:55:00,17.58,17.6,17.58,17.6,59055.0,17.58,17.6,17.58,17.6,59055.0
2016-05-26 15:00:00,17.6,17.62,17.6,17.62,128295.0,17.6,17.62,17.6,17.62,128295.0
2016-05-26 15:05:00,17.62,17.62,17.61,17.62,85050.0,17.62,17.62,17.61,17.62,85050.0
2016-05-26 15:10:00,17.61,17.62,17.59,17.59,51750.0,17.61,17.62,17.59,17.59,51750.0
2016-05-26 15:15:00,17.59,17.62,17.59,17.61,91500.0,17.59,17.62,17.59,17.61,91500.0
2016-05-26 15:20:00,17.61,17.62,17.6,17.62,102795.0,17.61,17.62,17.6,17.62,102795.0
2016-05-26 15:25:00,17.62,17.63,17.6,17.6,102750.0,17.62,17.63,17.6,17.6,102750.0
2016-05-26 15:30:00,17.6,17.61,17.6,17.61,93225.0,17.6,17.61,17.6,17.61,93225.0
2016-05-26 15:35:00,17.61,17.61,17.6,17.61,93210.0,17.61,17.61,17.6,17.61,93210.0
2016-05-26 15:40:00,17.61,17.62,17.59,17.6,87000.0,17.61,17.62,17.59,17.6,87000.0
2016-05-26 15:45:00,17.61,17.61,17.58,17.59,114000.0,17.61,17.61,17.58,17.59,114000.0
2016-05-26 15:50:00,17.58,17.61,17.58,17.61,147840.0,17.58,17.61,17.58,17.61,147840.0
2016-05-26 15:55:00,17.61,17.61,17.6,17.61,520380.0,17.61,17.61,17.6,17.61,520380.0
2016-05-27 09:30:00,17.63,17.68,17.63,17.67,143280.0,17.63,17.68,17.63,17.67,143280.0
2016-05-27 09:35:00,17.69,17.73,17.68,17.71,27000.0,17.69,17.73,17.68,17.71,27000.0
2016-05-27 09:40:00,17.71,17.74,17.69,17.73,88995.0,17.71,17.74,17.69,17.73,88995.0
2016-05-27 09:45:00,17.73,17.73,17.68,17.7,103350.0,17.73,17.73,17.68,17.7,103350.0
2016-05-27 09:50:00,17.71,17.73,17.71,17.73,51945.0,17.71,17.73,17.71,17.73,51945.0
2016-05-27 09:55:00,17.73,17.76,17.72,17.75,169125.0,17.73,17.76,17.72,17.75,169125.0
2016-05-27 10:00:00,17.75,17.76,17.74,17.76,111540.0,17.75,17.76,17.74,17.76,111540.0
2016-05-27 10:05:00,17.76,17.78,17.75,17.77,39990.0,17.76,17.78,17.75,17.77,39990.0
2016-05-27 10:10:00,17.77,17.78,17.74,17.77,58500.0,17.77,17.78,17.74,17.77,58500.0
2016-05-27 10:15:00,17.75,17.77,17.73,17.73,105960.0,17.75,17.77,17.73,17.73,105960.0
2016-05-27 10:20:00,17.73,17.76,17.71,17.74,67500.0,17.73,17.76,17.71,17.74,67500.0
2016-05-27 10:25:00,17.74,17.76,17.72,17.75,63000.0,17.74,17.76,17.72,17.75,63000.0
2016-05-27 10:30:00,17.76,17.81,17.76,17.79,92940.0,17.76,17.81,17.76,17.79,92940.0
2016-05-27 10:35:00,17.79,17.79,17.77,17.78,73695.0,17.79,17.79,17.77,17.78,73695.0
2016-05-27 10:40:00,17.78,17.78,17.75,17.76,68505.0,17.78,17.78,17.75,17.76,68505.0
2016-05-27 10:45:00,17.77,17.77,17.74,17.74,46500.0,17.77,17.77,17.74,17.74,46500.0
2016-05-27 10:50:00,17.74,17.75,17.72,17.74,46665.0,17.74,17.75,17.72,17.74,46665.0
2016-05-27 10:55:00,17.74,17.74,17.73,17.74,43500.0,17.74,17.74,17.73,17.74,43500.0
2016-05-27 11:00:00,17.74,17.75,17.73,17.73,57000.0,17.74,17.75,17.73,17.73,57000.0
2016-05-27 11:05:00,17.73,17.75,17.73,17.74,52890.0,17.73,17.75,17.73,17.74,52890.0
2016-05-27 11:10:00,17.73,17.73,17.7,17.72,39000.0,17.73,17.73,17.7,17.72,39000.0
2016-05-27 11:15:00,17.72,17.72,17.7,17.71,94800.0,17.72,17.72,17.7,17.71,94800.0
2016-05-27 11:20:00,17.71,17.71,17.69,17.69,21000.0,17.71,17.71,17.69,17.69,21000.0
2016-05-27 11:25:00,17.69,17.71,17.69,17.71,64950.0,17.69,17.71,17.69,17.71,64950.0
2016-05-27 11:30:00,17.72,17.76,17.72,17.74,62070.0,17.72,17.76,17.72,17.74,62070.0
2016-05-27 11:35:00,17.74,17.75,17.71,17.71,50760.0,17.74,17.75,17.71,17.71,50760.0
2016-05-27 11:40:00,17.72,17.75,17.72,17.73,36000.0,17.72,17.75,17.72,17.73,36000.0
2016-05-27 11:45:00,17.73,17.73,17.7,17.71,33000.0,17.73,17.73,17.7,17.71,33000.0
2016-05-27 11:50:00,17.72,17.76,17.72,17.75,26085.0,17.72,17.76,17.72,17.75,26085.0
2016-05-27 11:55:00,17.75,17.76,17.71,17.72,79485.0,17.75,17.76,17.71,17.72,79485.0
2016-05-27 12:00:00,17.71,17.72,17.69,17.7,40500.0,17.71,17.72,17.69,17.7,40500.0
2016-05-27 12:05:00,17.7,17.71,17.69,17.7,27810.0,17.7,17.71,17.69,17.7,27810.0
2016-05-27 12:10:00,17.7,17.7,17.69,17.69,36465.0,17.7,17.7,17.69,17.69,36465.0
2016-05-27 12:15:00,17.68,17.7,17.68,17.7,42000.0,17.68,17.7,17.68,17.7,42000.0
2016-05-27 12:20:00,17.7,17.7,17.69,17.69,22500.0,17.7,17.7,17.69,17.69,22500.0
2016-05-27 12:25:00,17.7,17.71,17.69,17.7,27000.0,17.7,17.71,17.69,17.7,27000.0
2016-05-27 12:30:00,17.71,17.71,17.69,17.71,24000.0,17.71,17.71,17.69,17.71,24000.0
2016-05-27 12:35:00,17.7,17.72,17.7,17.72,82695.0,17.7,17.72,17.7,17.72,82695.0
2016-05-27 12:40:00,17.71,17.72,17.71,17.72,18000.0,17.71,17.72,17.71,17.72,18000.0
2016-05-27 12:45:00,17.71,17.72,17.71,17.71,45210.0,17.71,17.72,17.71,17.71,45210.0
2016-05-27 12:50:00,17.72,17.72,17.7,17.72,43770.0,17.72,17.72,17.7,17.72,43770.0
2016-05-27 12:55:00,17.72,17.72,17.7,17.71,43815.0,17.72,17.72,17.7,17.71,43815.0
2016-05-27 13:00:00,17.71,17.72,17.7,17.7,49200.0,17.71,17.72,17.7,17.7,49200.0
2016-05-27 13:05:00,17.7,17.71,17.7,17.71,28500.0,17.7,17.71,17.7,17.71,28500.0
2016-05-27 13:10:00,17.71,17.72,17.7,17.7,40500.0,17.71,17.72,17.7,17.7,40500.0
2016-05-27 13:15:00,17.7,17.71,17.69,17.69,52500.0,17.7,17.71,17.69,17.69,52500.0
2016-05-27 13:20:00,17.69,17.69,17.68,17.68,66030.0,17.69,17.69,17.68,17.68,66030.0
2016-05-27 13:25:00,17.68,17.7,17.68,17.7,52500.0,17.68,17.7,17.68,17.7,52500.0
2016-05-27 13:30:00,17.7,17.71,17.7,17.71,10500.0,17.7,17.71,17.7,17.71,10500.0
2016-05-27 13:35:00,17.71,17.71,17.68,17.68,73500.0,17.71,17.71,17.68,17.68,73500.0
2016-05-27 13:40:00,17.69,17.71,17.68,17.71,62445.0,17.69,17.71,17.68,17.71,62445.0
2016-05-27 13:45:00,17.71,17.71,17.7,17.71,38940.0,17.71,17.71,17.7,17.71,38940.0
2016-05-27 13:50:00,17.7,17.7,17.67,17.67,49125.0,17.7,17.7,17.67,17.67,49125.0
2016-05-27 13:55:00,17.68,17.69,17.68,17.69,47070.0,17.68,17.69,17.68,17.69,47070.0
2016-05-27 14:00:00,17.69,17.69,17.67,17.68,159000.0,17.69,17.69,17.67,17.68,159000.0
2016-05-27 14:05:00,17.68,17.69,17.68,17.68,39000.0,17.68,17.69,17.68,17.68,39000.0
2016-05-27 14:10:00,17.68,17.69,17.67,17.68,45450.0,17.68,17.69,17.67,17.68,45450.0
2016-05-27 14:15:00,17.68,17.69,17.68,17.69,12000.0,17.68,17.69,17.68,17.69,12000.0
2016-05-27 14:20:00,17.69,17.7,17.69,17.69,62310.0,17.69,17.7,17.69,17.69,62310.0
2016-05-27 14:25:00,17.69,17.71,17.69,17.71,35250.0,17.69,17.71,17.69,17.71,35250.0
2016-05-27 14:30:00,17.71,17.72,17.71,17.72,42000.0,17.71,17.72,17.71,17.72,42000.0
2016-05-27 14:35:00,17.72,17.73,17.71,17.71,54000.0,17.72,17.73,17.71,17.71,54000.0
2016-05-27 14:40:00,17.71,17.71,17.69,17.69,40110.0,17.71,17.71,17.69,17.69,40110.0
2016-05-27 14:45:00,17.7,17.72,17.7,17.72,18000.0,17.7,17.72,17.7,17.72,18000.0
2016-05-27 14:50:00,17.72,17.72,17.71,17.72,34500.0,17.72,17.72,17.71,17.72,34500.0
2016-05-27 14:55:00,17.72,17.73,17.7,17.7,81000.0,17.72,17.73,17.7,17.7,81000.0
2016-05-27 15:00:00,17.71,17.71,17.7,17.71,43050.0,17.71,17.71,17.7,17.71,43050.0
2016-05-27 15:05:00,17.7,17.72,17.7,17.72,36015.0,17.7,17.72,17.7,17.72,36015.0
2016-05-27 15:10:00,17.72,17.72,17.7,17.71,78000.0,17.72,17.72,17.7,17.71,78000.0
2016-05-27 15:15:00,17.71,17.71,17.7,17.71,64500.0,17.71,17.71,17.7,17.71,64500.0
2016-05-27 15:20:00,17.7,17.71,17.69,17.7,33000.0,17.7,17.71,17.69,17.7,33000.0
2016-05-27 15:25:00,17.7,17.72,17.7,17.7,39000.0,17.7,17.72,17.7,17.7,39000.0
2016-05-27 15:30:00,17.71,17.71,17.69,17.71,81570.0,17.71,17.71,17.69,17.71,81570.0
2016-05-27 15:35:00,17.71,17.72,17.71,17.72,39000.0,17.71,17.72,17.71,17.72,39000.0
2016-05-27 15:40:00,17.72,17.72,17.71,17.72,120000.0,17.72,17.72,17.71,17.72,120000.0
2016-05-27 15:45:00,17.71,17.72,17.7,17.72,145500.0,17.71,17.72,17.7,17.72,145500.0
2016-05-27 15:50:00,17.72,17.73,17.72,17.72,42135.0,17.72,17.73,17.72,17.72,42135.0
2016-05-27 15:55:00,17.72,17.73,17.71,17.72,844530.0,17.72,17.73,17.71,17.72,844530.0
2016-05-31 09:30:00,17.81,17.81,17.73,17.75,118920.0,17.81,17.81,17.73,17.75,118920.0
2016-05-31 09:35:00,17.77,17.77,17.65,17.67,88650.0,17.77,17.77,17.65,17.67,88650.0
2016-05-31 09:40:00,17.67,17.67,17.61,17.66,128925.0,17.67,17.67,17.61,17.66,128925.0
2016-05-31 09:45:00,17.67,17.7,17.66,17.7,110175.0,17.67,17.7,17.66,17.7,110175.0
2016-05-31 09:50:00,17.7,17.71,17.67,17.68,42105.0,17.7,17.71,17.67,17.68,42105.0
2016-05-31 09:55:00,17.67,17.71,17.66,17.67,117600.0,17.67,17.71,17.66,17.67,117600.0
2016-05-31 10:00:00,17.67,17.7,17.65,17.65,43500.0,17.67,17.7,17.65,17.65,43500.0
2016-05-31 10:05:00,17.66,17.66,17.65,17.66,48870.0,17.66,17.66,17.65,17.66,48870.0
2016-05-31 10:10:00,17.66,17.67,17.64,17.67,149250.0,17.66,17.67,17.64,17.67,149250.0
2016-05-31 10:15:00,17.67,17.67,17.65,17.65,160005.0,17.67,17.67,17.65,17.65,160005.0
2016-05-31 10:20:00,17.67,17.68,17.66,17.66,67320.0,17.67,17.68,17.66,17.66,67320.0
2016-05-31 10:25:00,17.66,17.68,17.66,17.67,71340.0,17.66,17.68,17.66,17.67,71340.0
2016-05-31 10:30:00,17.66,17.67,17.66,17.67,47895.0,17.66,17.67,17.66,17.67,47895.0
2016-05-31 10:35:00,17.67,17.68,17.64,17.65,69870.0,17.67,17.68,17.64,17.65,69870.0
2016-05-31 10:40:00,17.64,17.64,17.6,17.6,51000.0,17.64,17.64,17.6,17.6,51000.0
2016-05-31 10:45:00,17.61,17.65,17.61,17.65,19500.0,17.61,17.65,17.61,17.65,19500.0
2016-05-31 10:50:00,17.64,17.67,17.63,17.63,78555.0,17.64,17.67,17.63,17.63,78555.0
2016-05-31 10:55:00,17.63,17.64,17.63,17.64,415500.0,17.63,17.64,17.63,17.64,415500.0
2016-05-31 11:00:00,17.65,17.7,17.64,17.7,118620.0,17.65,17.7,17.64,17.7,118620.0
2016-05-31 11:05:00,17.7,17.71,17.69,17.69,31785.0,17.7,17.71,17.69,17.69,31785.0
2016-05-31 11:10:00,17.69,17.71,17.67,17.69,154575.0,17.69,17.71,17.67,17.69,154575.0
2016-05-31 11:15:00,17.68,17.7,17.68,17.69,82170.0,17.68,17.7,17.68,17.69,82170.0
2016-05-31 11:20:00,17.7,17.72,17.7,17.71,102000.0,17.7,17.72,17.7,17.71,102000.0
2016-05-31 11:25:00,17.71,17.71,17.67,17.68,18465.0,17.71,17.71,17.67,17.68,18465.0
2016-05-31 11:30:00,17.68,17.7,17.68,17.69,45000.0,17.68,17.7,17.68,17.69,45000.0
2016-05-31 11:35:00,17.69,17.69,17.67,17.68,36000.0,17.69,17.69,17.67,17.68,36000.0
2016-05-31 11:40:00,17.67,17.69,17.67,17.68,110025.0,17.67,17.69,17.67,17.68,110025.0
2016-05-31 11:45:00,17.68,17.69,17.66,17.67,55500.0,17.68,17.69,17.66,17.67,55500.0
2016-05-31 11:50:00,17.68,17.7,17.68,17.68,27000.0,17.68,17.7,17.68,17.68,27000.0
2016-05-31 11:55:00,17.68,17.68,17.67,17.68,46140.0,17.68,17.68,17.67,17.68,46140.0
2016-05-31 12:00:00,17.68,17.69,17.67,17.68,44850.0,17.68,17.69,17.67,17.68,44850.0
2016-05-31 12:05:00,17.67,17.68,17.66,17.66,45855.0,17.67,17.68,17.66,17.66,45855.0
2016-05-31 12:10:00,17.66,17.68,17.66,17.68,99000.0,17.66,17.68,17.66,17.68,99000.0
2016-05-31 12:15:00,17.67,17.67,17.67,17.67,19500.0,17.67,17.67,17.67,17.67,19500.0
2016-05-31 12:20:00,17.67,17.67,17.65,17.67,69000.0,17.67,17.67,17.65,17.67,69000.0
2016-05-31 12:25:00,17.67,17.68,17.67,17.67,34500.0,17.67,17.68,17.67,17.67,34500.0
2016-05-31 12:30:00,17.67,17.68,17.67,17.67,34605.0,17.67,17.68,17.67,17.67,34605.0
2016-05-31 12:35:00,17.67,17.67,17.66,17.66,97500.0,17.67,17.67,17.66,17.66,97500.0
2016-05-31 12:40:00,17.66,17.68,17.66,17.67,73200.0,17.66,17.68,17.66,17.67,73200.0
2016-05-31 12:45:00,17.67,17.69,17.66,17.66,44550.0,17.67,17.69,17.66,17.66,44550.0
2016-05-31 12:50:00,17.66,17.67,17.66,17.67,24000.0,17.66,17.67,17.66,17.67,24000.0
2016-05-31 12:55:00,17.67,17.67,17.65,17.66,61500.0,17.67,17.67,17.65,17.66,61500.0
2016-05-31 13:00:00,17.67,17.67,17.64,17.64,107670.0,17.67,17.67,17.64,17.64,107670.0
2016-05-31 13:05:00,17.65,17.65,17.63,17.63,43770.0,17.65,17.65,17.63,17.63,43770.0
2016-05-31 13:10:00,17.63,17.65,17.63,17.64,31500.0,17.63,17.65,17.63,17.64,31500.0
2016-05-31 13:15:00,17.65,17.65,17.63,17.65,76500.0,17.65,17.65,17.63,17.65,76500.0
2016-05-31 13:20:00,17.65,17.67,17.65,17.67,66000.0,17.65,17.67,17.65,17.67,66000.0
2016-05-31 13:25:00,17.66,17.67,17.65,17.66,55500.0,17.66,17.67,17.65,17.66,55500.0
2016-05-31 13:30:00,17.66,17.66,17.64,17.66,76005.0,17.66,17.66,17.64,17.66,76005.0
2016-05-31 13:35:00,17.65,17.68,17.64,17.67,55500.0,17.65,17.68,17.64,17.67,55500.0
2016-05-31 13:40:00,17.66,17.67,17.64,17.65,129000.0,17.66,17.67,17.64,17.65,129000.0
2016-05-31 13:45:00,17.64,17.66,17.63,17.66,66225.0,17.64,17.66,17.63,17.66,66225.0
2016-05-31 13:50:00,17.65,17.67,17.63,17.67,186150.0,17.65,17.67,17.63,17.67,186150.0
2016-05-31 13:55:00,17.66,17.66,17.64,17.65,56205.0,17.66,17.66,17.64,17.65,56205.0
2016-05-31 14:00:00,17.65,17.65,17.63,17.64,117330.0,17.65,17.65,17.63,17.64,117330.0
2016-05-31 14:05:00,17.65,17.66,17.59,17.64,369660.0,17.65,17.66,17.59,17.64,369660.0
2016-05-31 14:10:00,17.63,17.63,17.6,17.61,42240.0,17.63,17.63,17.6,17.61,42240.0
2016-05-31 14:15:00,17.62,17.63,17.59,17.59,49920.0,17.62,17.63,17.59,17.59,49920.0
2016-05-31 14:20:00,17.61,17.66,17.6,17.65,185220.0,17.61,17.66,17.6,17.65,185220.0
2016-05-31 14:25:00,17.65,17.66,17.63,17.63,61050.0,17.65,17.66,17.63,17.63,61050.0
2016-05-31 14:30:00,17.65,17.65,17.62,17.63,87750.0,17.65,17.65,17.62,17.63,87750.0
2016-05-31 14:35:00,17.63,17.65,17.63,17.63,84645.0,17.63,17.65,17.63,17.63,84645.0
2016-05-31 14:40:00,17.63,17.63,17.62,17.63,63000.0,17.63,17.63,17.62,17.63,63000.0
2016-05-31 14:45:00,17.63,17.65,17.61,17.65,60000.0,17.63,17.65,17.61,17.65,60000.0
2016-05-31 14:50:00,17.65,17.65,17.6,17.63,77190.0,17.65,17.65,17.6,17.63,77190.0
2016-05-31 14:55:00,17.63,17.64,17.62,17.64,79770.0,17.63,17.64,17.62,17.64,79770.0
2016-05-31 15:00:00,17.63,17.63,17.61,17.63,54000.0,17.63,17.63,17.61,17.63,54000.0
2016-05-31 15:05:00,17.62,17.64,17.6,17.62,92970.0,17.62,17.64,17.6,17.62,92970.0
2016-05-31 15:10:00,17.61,17.61,17.59,17.59,66000.0,17.61,17.61,17.59,17.59,66000.0
2016-05-31 15:15:00,17.58,17.63,17.58,17.62,73935.0,17.58,17.63,17.58,17.62,73935.0
2016-05-31 15:20:00,17.62,17.64,17.62,17.62,85650.0,17.62,17.64,17.62,17.62,85650.0
2016-05-31 15:25:00,17.63,17.63,17.61,17.62,84000.0,17.63,17.63,17.61,17.62,84000.0
2016-05-31 15:30:00,17.62,17.66,17.62,17.63,111000.0,17.62,17.66,17.62,17.63,111000.0
2016-05-31 15:35:00,17.63,17.66,17.63,17.66,170505.0,17.63,17.66,17.63,17.66,170505.0
2016-05-31 15:40:00,17.66,17.66,17.63,17.65,122490.0,17.66,17.66,17.63,17.65,122490.0
2016-05-31 15:45:00,17.65,17.66,17.65,17.65,206835.0,17.65,17.66,17.65,17.65,206835.0
2016-05-31 15:50:00,17.65,17.66,17.64,17.65,223890.0,17.65,17.66,17.64,17.65,223890.0
2016-05-31 15:55:00,17.65,17.66,17.63,17.63,574515.0,17.65,17.66,17.63,17.63,574515.0
2016-06-01 09:30:00,17.62,17.68,17.57,17.66,174060.0,17.62,17.68,17.57,17.66,174060.0
2016-06-01 09:35:00,17.67,17.68,17.63,17.67,98400.0,17.67,17.68,17.63,17.67,98400.0
2016-06-01 09:40:00,17.66,17.68,17.64,17.65,80925.0,17.66,17.68,17.64,17.65,80925.0
2016-06-01 09:45:00,17.66,17.69,17.66,17.69,57810.0,17.66,17.69,17.66,17.69,57810.0
2016-06-01 09:50:00,17.69,17.72,17.69,17.71,17475.0,17.69,17.72,17.69,17.71,17475.0
2016-06-01 09:55:00,17.72,17.74,17.7,17.72,33270.0,17.72,17.74,17.7,17.72,33270.0
2016-06-01 10:00:00,17.72,17.75,17.7,17.72,145680.0,17.72,17.75,17.7,17.72,145680.0
2016-06-01 10:05:00,17.72,17.77,17.72,17.76,60345.0,17.72,17.77,17.72,17.76,60345.0
2016-06-01 10:10:00,17.75,17.75,17.7,17.74,43755.0,17.75,17.75,17.7,17.74,43755.0
2016-06-01 10:15:00,17.72,17.74,17.68,17.68,240795.0,17.72,17.74,17.68,17.68,240795.0
2016-06-01 10:20:00,17.68,17.69,17.63,17.68,43500.0,17.68,17.69,17.63,17.68,43500.0
2016-06-01 10:25:00,17.67,17.67,17.65,17.65,72450.0,17.67,17.67,17.65,17.65,72450.0
2016-06-01 10:30:00,17.65,17.67,17.63,17.65,96000.0,17.65,17.67,17.63,17.65,96000.0
2016-06-01 10:35:00,17.64,17.66,17.63,17.65,105000.0,17.64,17.66,17.63,17.65,105000.0
2016-06-01 10:40:00,17.65,17.67,17.65,17.66,25500.0,17.65,17.67,17.65,17.66,25500.0
2016-06-01 10:45:00,17.67,17.69,17.66,17.69,147435.0,17.67,17.69,17.66,17.69,147435.0
2016-06-01 10:50:00,17.7,17.71,17.68,17.69,116700.0,17.7,17.71,17.68,17.69,116700.0
2016-06-01 10:55:00,17.69,17.69,17.66,17.67,52500.0,17.69,17.69,17.66,17.67,52500.0
2016-06-01 11:00:00,17.68,17.69,17.68,17.69,37275.0,17.68,17.69,17.68,17.69,37275.0
2016-06-01 11:05:00,17.69,17.7,17.67,17.69,33495.0,17.69,17.7,17.67,17.69,33495.0
2016-06-01 11:10:00,17.68,17.69,17.67,17.67,43500.0,17.68,17.69,17.67,17.67,43500.0
2016-06-01 11:15:00,17.66,17.66,17.64,17.66,37500.0,17.66,17.66,17.64,17.66,37500.0
2016-06-01 11:20:00,17.65,17.66,17.64,17.65,73500.0,17.65,17.66,17.64,17.65,73500.0
2016-06-01 11:25:00,17.64,17.64,17.61,17.62,67245.0,17.64,17.64,17.61,17.62,67245.0
2016-06-01 11:30:00,17.62,17.62,17.57,17.57,70440.0,17.62,17.62,17.57,17.57,70440.0
2016-06-01 11:35:00,17.57,17.58,17.54,17.56,62535.0,17.57,17.58,17.54,17.56,62535.0
2016-06-01 11:40:00,17.56,17.57,17.56,17.57,79500.0,17.56,17.57,17.56,17.57,79500.0
2016-06-01 11:45:00,17.57,17.57,17.55,17.57,95835.0,17.57,17.57,17.55,17.57,95835.0
2016-06-01 11:50:00,17.57,17.57,17.56,17.56,119130.0,17.57,17.57,17.56,17.56,119130.0
2016-06-01 11:55:00,17.56,17.58,17.56,17.56,191025.0,17.56,17.58,17.56,17.56,191025.0
2016-06-01 12:00:00,17.56,17.58,17.56,17.58,137580.0,17.56,17.58,17.56,17.58,137580.0
2016-06-01 12:05:00,17.59,17.6,17.59,17.59,44100.0,17.59,17.6,17.59,17.59,44100.0
2016-06-01 12:10:00,17.59,17.59,17.56,17.58,97560.0,17.59,17.59,17.56,17.58,97560.0
2016-06-01 12:15:00,17.58,17.59,17.58,17.59,47670.0,17.58,17.59,17.58,17.59,47670.0
2016-06-01 12:20:00,17.58,17.59,17.58,17.59,22500.0,17.58,17.59,17.58,17.59,22500.0
2016-06-01 12:25:00,17.59,17.59,17.58,17.59,24000.0,17.59,17.59,17.58,17.59,24000.0
2016-06-01 12:30:00,17.58,17.58,17.57,17.57,30000.0,17.58,17.58,17.57,17.57,30000.0
2016-06-01 12:35:00,17.57,17.59,17.56,17.59,73500.0,17.57,17.59,17.56,17.59,73500.0
2016-06-01 12:40:00,17.58,17.59,17.57,17.58,36000.0,17.58,17.59,17.57,17.58,36000.0
2016-06-01 12:45:00,17.58,17.59,17.55,17.56,90000.0,17.58,17.59,17.55,17.56,90000.0
2016-06-01 12:50:00,17.55,17.56,17.54,17.55,47550.0,17.55,17.56,17.54,17.55,47550.0
2016-06-01 12:55:00,17.54,17.58,17.54,17.58,84000.0,17.54,17.58,17.54,17.58,84000.0
2016-06-01 13:00:00,17.57,17.58,17.57,17.58,28500.0,17.57,17.58,17.57,17.58,28500.0
2016-06-01 13:05:00,17.56,17.59,17.56,17.56,114555.0,17.56,17.59,17.56,17.56,114555.0
2016-06-01 13:10:00,17.56,17.56,17.54,17.54,37290.0,17.56,17.56,17.54,17.54,37290.0
2016-06-01 13:15:00,17.54,17.55,17.54,17.54,55500.0,17.54,17.55,17.54,17.54,55500.0
2016-06-01 13:20:00,17.54,17.55,17.52,17.54,49500.0,17.54,17.55,17.52,17.54,49500.0
2016-06-01 13:25:00,17.53,17.53,17.52,17.52,21000.0,17.53,17.53,17.52,17.52,21000.0
2016-06-01 13:30:00,17.52,17.54,17.52,17.53,123555.0,17.52,17.54,17.52,17.53,123555.0
2016-06-01 13:35:00,17.52,17.53,17.5,17.5,77595.0,17.52,17.53,17.5,17.5,77595.0
2016-06-01 13:40:00,17.5,17.52,17.49,17.52,56925.0,17.5,17.52,17.49,17.52,56925.0
2016-06-01 13:45:00,17.52,17.54,17.51,17.51,52125.0,17.52,17.54,17.51,17.51,52125.0
2016-06-01 13:50:00,17.51,17.55,17.51,17.54,69165.0,17.51,17.55,17.51,17.54,69165.0
2016-06-01 13:55:00,17.54,17.55,17.53,17.55,43455.0,17.54,17.55,17.53,17.55,43455.0
2016-06-01 14:00:00,17.54,17.54,17.51,17.52,83700.0,17.54,17.54,17.51,17.52,83700.0
2016-06-01 14:05:00,17.52,17.54,17.52,17.53,40500.0,17.52,17.54,17.52,17.53,40500.0
2016-06-01 14:10:00,17.53,17.57,17.53,17.56,42000.0,17.53,17.57,17.53,17.56,42000.0
2016-06-01 14:15:00,17.57,17.58,17.55,17.55,103125.0,17.57,17.58,17.55,17.55,103125.0
2016-06-01 14:20:00,17.56,17.57,17.55,17.56,31395.0,17.56,17.57,17.55,17.56,31395.0
2016-06-01 14:25:00,17.56,17.56,17.54,17.56,69300.0,17.56,17.56,17.54,17.56,69300.0
2016-06-01 14:30:00,17.55,17.55,17.51,17.52,66750.0,17.55,17.55,17.51,17.52,66750.0
2016-06-01 14:35:00,17.52,17.53,17.51,17.52,216600.0,17.52,17.53,17.51,17.52,216600.0
2016-06-01 14:40:00,17.52,17.53,17.51,17.53,132375.0,17.52,17.53,17.51,17.53,132375.0
2016-06-01 14:45:00,17.53,17.53,17.51,17.52,67725.0,17.53,17.53,17.51,17.52,67725.0
2016-06-01 14:50:00,17.52,17.53,17.52,17.52,60555.0,17.52,17.53,17.52,17.52,60555.0
2016-06-01 14:55:00,17.52,17.55,17.52,17.55,74415.0,17.52,17.55,17.52,17.55,74415.0
2016-06-01 15:00:00,17.55,17.56,17.53,17.53,104145.0,17.55,17.56,17.53,17.53,104145.0
2016-06-01 15:05:00,17.54,17.56,17.54,17.55,108870.0,17.54,17.56,17.54,17.55,108870.0
2016-06-01 15:10:00,17.54,17.57,17.54,17.57,79305.0,17.54,17.57,17.54,17.57,79305.0
2016-06-01 15:15:00,17.57,17.58,17.56,17.58,78840.0,17.57,17.58,17.56,17.58,78840.0
2016-06-01 15:20:00,17.58,17.59,17.57,17.59,100635.0,17.58,17.59,17.57,17.59,100635.0
2016-06-01 15:25:00,17.59,17.6,17.58,17.59,87000.0,17.59,17.6,17.58,17.59,87000.0
2016-06-01 15:30:00,17.59,17.6,17.57,17.57,82500.0,17.59,17.6,17.57,17.57,82500.0
2016-06-01 15:35:00,17.57,17.58,17.56,17.58,78000.0,17.57,17.58,17.56,17.58,78000.0
2016-06-01 15:40:00,17.58,17.59,17.57,17.58,120000.0,17.58,17.59,17.57,17.58,120000.0
2016-06-01 15:45:00,17.57,17.57,17.55,17.55,111000.0,17.57,17.57,17.55,17.55,111000.0
2016-06-01 15:50:00,17.55,17.56,17.55,17.56,209910.0,17.55,17.56,17.55,17.56,209910.0
2016-06-01 15:55:00,17.56,17.58,17.55,17.57,454305.0,17.56,17.58,17.55,17.57,454305.0
2016-06-02 09:30:00,17.55,17.55,17.35,17.36,369720.0,17.55,17.55,17.35,17.36,369720.0
2016-06-02 09:35:00,17.34,17.42,17.34,17.37,383745.0,17.34,17.42,17.34,17.37,383745.0
2016-06-02 09:40:00,17.35,17.48,17.35,17.35,400170.0,17.35,17.48,17.35,17.35,400170.0
2016-06-02 09:45:00,17.42,17.45,17.36,17.36,147750.0,17.42,17.45,17.36,17.36,147750.0
2016-06-02 09:50:00,17.37,17.47,17.36,17.47,130305.0,17.37,17.47,17.36,17.47,130305.0
2016-06-02 09:55:00,17.48,17.5,17.42,17.43,80115.0,17.48,17.5,17.42,17.43,80115.0
2016-06-02 10:00:00,17.46,17.46,17.4,17.43,193455.0,17.46,17.46,17.4,17.43,193455.0
2016-06-02 10:05:00,17.45,17.5,17.44,17.5,45750.0,17.45,17.5,17.44,17.5,45750.0
2016-06-02 10:10:00,17.49,17.49,17.41,17.41,130125.0,17.49,17.49,17.41,17.41,130125.0
2016-06-02 10:15:00,17.43,17.45,17.41,17.41,122715.0,17.43,17.45,17.41,17.41,122715.0
2016-06-02 10:20:00,17.41,17.43,17.41,17.43,15750.0,17.41,17.43,17.41,17.43,15750.0
2016-06-02 10:25:00,17.43,17.49,17.43,17.45,49515.0,17.43,17.49,17.43,17.45,49515.0
2016-06-02 10:30:00,17.45,17.46,17.43,17.45,77535.0,17.45,17.46,17.43,17.45,77535.0
2016-06-02 10:35:00,17.45,17.49,17.41,17.49,202920.0,17.45,17.49,17.41,17.49,202920.0
2016-06-02 10:40:00,17.5,17.51,17.49,17.5,58605.0,17.5,17.51,17.49,17.5,58605.0
2016-06-02 10:45:00,17.5,17.51,17.49,17.51,16500.0,17.5,17.51,17.49,17.51,16500.0
2016-06-02 10:50:00,17.51,17.52,17.49,17.5,81000.0,17.51,17.52,17.49,17.5,81000.0
2016-06-02 10:55:00,17.49,17.49,17.45,17.48,72000.0,17.49,17.49,17.45,17.48,72000.0
2016-06-02 11:00:00,17.49,17.5,17.46,17.47,61695.0,17.49,17.5,17.46,17.47,61695.0
2016-06-02 11:05:00,17.48,17.52,17.48,17.49,205260.0,17.48,17.52,17.48,17.49,205260.0
2016-06-02 11:10:00,17.5,17.53,17.49,17.53,112005.0,17.5,17.53,17.49,17.53,112005.0
2016-06-02 11:15:00,17.53,17.53,17.49,17.52,82230.0,17.53,17.53,17.49,17.52,82230.0
2016-06-02 11:20:00,17.53,17.56,17.53,17.56,25500.0,17.53,17.56,17.53,17.56,25500.0
2016-06-02 11:25:00,17.56,17.56,17.52,17.52,85575.0,17.56,17.56,17.52,17.52,85575.0
2016-06-02 11:30:00,17.52,17.53,17.51,17.52,73185.0,17.52,17.53,17.51,17.52,73185.0
2016-06-02 11:35:00,17.52,17.54,17.51,17.53,27000.0,17.52,17.54,17.51,17.53,27000.0
2016-06-02 11:40:00,17.53,17.56,17.53,17.54,60990.0,17.53,17.56,17.53,17.54,60990.0
2016-06-02 11:45:00,17.53,17.54,17.49,17.49,85500.0,17.53,17.54,17.49,17.49,85500.0
2016-06-02 11:50:00,17.49,17.52,17.49,17.52,31500.0,17.49,17.52,17.49,17.52,31500.0
2016-06-02 11:55:00,17.52,17.52,17.51,17.51,21000.0,17.52,17.52,17.51,17.51,21000.0
2016-06-02 12:00:00,17.51,17.51,17.5,17.51,42000.0,17.51,17.51,17.5,17.51,42000.0
2016-06-02 12:05:00,17.51,17.51,17.46,17.47,138750.0,17.51,17.51,17.46,17.47,138750.0
2016-06-02 12:10:00,17.45,17.46,17.45,17.45,36000.0,17.45,17.46,17.45,17.45,36000.0
2016-06-02 12:15:00,17.45,17.46,17.43,17.44,82590.0,17.45,17.46,17.43,17.44,82590.0
2016-06-02 12:20:00,17.43,17.45,17.42,17.44,24000.0,17.43,17.45,17.42,17.44,24000.0
2016-06-02 12:25:00,17.45,17.45,17.43,17.45,84000.0,17.45,17.45,17.43,17.45,84000.0
2016-06-02 12:30:00,17.45,17.46,17.45,17.45,30000.0,17.45,17.46,17.45,17.45,30000.0
2016-06-02 12:35:00,17.45,17.48,17.45,17.48,51030.0,17.45,17.48,17.45,17.48,51030.0
2016-06-02 12:40:00,17.48,17.48,17.45,17.46,81225.0,17.48,17.48,17.45,17.46,81225.0
2016-06-02 12:45:00,17.46,17.48,17.45,17.47,100620.0,17.46,17.48,17.45,17.47,100620.0
2016-06-02 12:50:00,17.48,17.5,17.47,17.49,27000.0,17.48,17.5,17.47,17.49,27000.0
2016-06-02 12:55:00,17.49,17.51,17.49,17.51,21000.0,17.49,17.51,17.49,17.51,21000.0
2016-06-02 13:00:00,17.52,17.52,17.5,17.5,40500.0,17.52,17.52,17.5,17.5,40500.0
2016-06-02 13:05:00,17.5,17.52,17.49,17.49,37500.0,17.5,17.52,17.49,17.49,37500.0
2016-06-02 13:10:00,17.49,17.49,17.48,17.49,87000.0,17.49,17.49,17.48,17.49,87000.0
2016-06-02 13:15:00,17.49,17.5,17.49,17.49,54900.0,17.49,17.5,17.49,17.49,54900.0
2016-06-02 13:20:00,17.49,17.51,17.49,17.51,60345.0,17.49,17.51,17.49,17.51,60345.0
2016-06-02 13:25:00,17.51,17.53,17.51,17.53,27000.0,17.51,17.53,17.51,17.53,27000.0
2016-06-02 13:30:00,17.53,17.53,17.48,17.51,60600.0,17.53,17.53,17.48,17.51,60600.0
2016-06-02 13:35:00,17.5,17.51,17.5,17.51,15975.0,17.5,17.51,17.5,17.51,15975.0
2016-06-02 13:40:00,17.52,17.53,17.51,17.53,34200.0,17.52,17.53,17.51,17.53,34200.0
2016-06-02 13:45:00,17.53,17.53,17.52,17.53,59820.0,17.53,17.53,17.52,17.53,59820.0
2016-06-02 13:50:00,17.54,17.56,17.54,17.55,42705.0,17.54,17.56,17.54,17.55,42705.0
2016-06-02 13:55:00,17.55,17.55,17.53,17.53,21000.0,17.55,17.55,17.53,17.53,21000.0
2016-06-02 14:00:00,17.53,17.54,17.51,17.52,104040.0,17.53,17.54,17.51,17.52,104040.0
2016-06-02 14:05:00,17.52,17.53,17.52,17.53,22965.0,17.52,17.53,17.52,17.53,22965.0
2016-06-02 14:10:00,17.53,17.55,17.53,17.53,57000.0,17.53,17.55,17.53,17.53,57000.0
2016-06-02 14:15:00,17.53,17.55,17.52,17.54,58485.0,17.53,17.55,17.52,17.54,58485.0
2016-06-02 14:20:00,17.55,17.56,17.54,17.56,182115.0,17.55,17.56,17.54,17.56,182115.0
2016-06-02 14:25:00,17.57,17.58,17.55,17.55,51780.0,17.57,17.58,17.55,17.55,51780.0
2016-06-02 14:30:00,17.56,17.57,17.56,17.57,93000.0,17.56,17.57,17.56,17.57,93000.0
2016-06-02 14:35:00,17.57,17.58,17.56,17.57,93000.0,17.57,17.58,17.56,17.57,93000.0
2016-06-02 14:40:00,17.57,17.57,17.55,17.55,62070.0,17.57,17.57,17.55,17.55,62070.0
2016-06-02 14:45:00,17.55,17.57,17.55,17.55,93450.0,17.55,17.57,17.55,17.55,93450.0
2016-06-02 14:50:00,17.55,17.55,17.54,17.54,106080.0,17.55,17.55,17.54,17.54,106080.0
2016-06-02 14:55:00,17.54,17.54,17.53,17.54,58890.0,17.54,17.54,17.53,17.54,58890.0
2016-06-02 15:00:00,17.54,17.55,17.53,17.54,49890.0,17.54,17.55,17.53,17.54,49890.0
2016-06-02 15:05:00,17.54,17.54,17.51,17.52,98490.0,17.54,17.54,17.51,17.52,98490.0
2016-06-02 15:10:00,17.52,17.52,17.51,17.52,49500.0,17.52,17.52,17.51,17.52,49500.0
2016-06-02 15:15:00,17.52,17.53,17.51,17.51,150960.0,17.52,17.53,17.51,17.51,150960.0
2016-06-02 15:20:00,17.51,17.52,17.51,17.51,121155.0,17.51,17.52,17.51,17.51,121155.0
2016-06-02 15:25:00,17.51,17.51,17.5,17.5,120000.0,17.51,17.51,17.5,17.5,120000.0
2016-06-02 15:30:00,17.51,17.52,17.5,17.5,121710.0,17.51,17.52,17.5,17.5,121710.0
2016-06-02 15:35:00,17.5,17.53,17.5,17.53,154860.0,17.5,17.53,17.5,17.53,154860.0
2016-06-02 15:40:00,17.53,17.53,17.5,17.51,178620.0,17.53,17.53,17.5,17.51,178620.0
2016-06-02 15:45:00,17.51,17.52,17.5,17.5,179130.0,17.51,17.52,17.5,17.5,179130.0
2016-06-02 15:50:00,17.5,17.52,17.5,17.51,234975.0,17.5,17.52,17.5,17.51,234975.0
2016-06-02 15:55:00,17.51,17.52,17.5,17.51,538035.0,17.51,17.52,17.5,17.51,538035.0
2016-06-03 09:30:00,17.49,17.5,17.4,17.41,135240.0,17.49,17.5,17.4,17.41,135240.0
2016-06-03 09:35:00,17.42,17.43,17.36,17.36,87165.0,17.42,17.43,17.36,17.36,87165.0
2016-06-03 09:40:00,17.38,17.41,17.35,17.38,89100.0,17.38,17.41,17.35,17.38,89100.0
2016-06-03 09:45:00,17.38,17.38,17.34,17.34,78000.0,17.38,17.38,17.34,17.34,78000.0
2016-06-03 09:50:00,17.34,17.35,17.28,17.3,269400.0,17.34,17.35,17.28,17.3,269400.0
2016-06-03 09:55:00,17.3,17.32,17.29,17.3,78000.0,17.3,17.32,17.29,17.3,78000.0
2016-06-03 10:00:00,17.3,17.3,17.22,17.22,241050.0,17.3,17.3,17.22,17.22,241050.0
2016-06-03 10:05:00,17.25,17.26,17.23,17.25,49965.0,17.25,17.26,17.23,17.25,49965.0
2016-06-03 10:10:00,17.25,17.27,17.24,17.27,57000.0,17.25,17.27,17.24,17.27,57000.0
2016-06-03 10:15:00,17.27,17.29,17.26,17.28,170280.0,17.27,17.29,17.26,17.28,170280.0
2016-06-03 10:20:00,17.27,17.3,17.25,17.3,149085.0,17.27,17.3,17.25,17.3,149085.0
2016-06-03 10:25:00,17.29,17.32,17.27,17.28,131715.0,17.29,17.32,17.27,17.28,131715.0
2016-06-03 10:30:00,17.27,17.31,17.26,17.31,96450.0,17.27,17.31,17.26,17.31,96450.0
2016-06-03 10:35:00,17.31,17.31,17.28,17.29,40590.0,17.31,17.31,17.28,17.29,40590.0
2016-06-03 10:40:00,17.28,17.3,17.27,17.29,69270.0,17.28,17.3,17.27,17.29,69270.0
2016-06-03 10:45:00,17.3,17.33,17.3,17.33,34020.0,17.3,17.33,17.3,17.33,34020.0
2016-06-03 10:50:00,17.33,17.35,17.32,17.34,62670.0,17.33,17.35,17.32,17.34,62670.0
2016-06-03 10:55:00,17.34,17.39,17.34,17.38,120285.0,17.34,17.39,17.34,17.38,120285.0
2016-06-03 11:00:00,17.39,17.4,17.37,17.37,86775.0,17.39,17.4,17.37,17.37,86775.0
2016-06-03 11:05:00,17.37,17.39,17.37,17.38,57000.0,17.37,17.39,17.37,17.38,57000.0
2016-06-03 11:10:00,17.36,17.37,17.34,17.35,91500.0,17.36,17.37,17.34,17.35,91500.0
2016-06-03 11:15:00,17.35,17.36,17.35,17.35,161745.0,17.35,17.36,17.35,17.35,161745.0
2016-06-03 11:20:00,17.35,17.36,17.35,17.35,22500.0,17.35,17.36,17.35,17.35,22500.0
2016-06-03 11:25:00,17.36,17.37,17.36,17.37,40005.0,17.36,17.37,17.36,17.37,40005.0
2016-06-03 11:30:00,17.37,17.4,17.37,17.39,25515.0,17.37,17.4,17.37,17.39,25515.0
2016-06-03 11:35:00,17.4,17.41,17.38,17.4,21675.0,17.4,17.41,17.38,17.4,21675.0
2016-06-03 11:40:00,17.41,17.42,17.41,17.42,10500.0,17.41,17.42,17.41,17.42,10500.0
2016-06-03 11:45:00,17.43,17.43,17.41,17.43,54600.0,17.43,17.43,17.41,17.43,54600.0
2016-06-03 11:50:00,17.43,17.43,17.4,17.4,39000.0,17.43,17.43,17.4,17.4,39000.0
2016-06-03 11:55:00,17.42,17.43,17.42,17.43,25050.0,17.42,17.43,17.42,17.43,25050.0
2016-06-03 12:00:00,17.43,17.44,17.42,17.42,31515.0,17.43,17.44,17.42,17.42,31515.0
2016-06-03 12:05:00,17.41,17.41,17.39,17.39,15750.0,17.41,17.41,17.39,17.39,15750.0
2016-06-03 12:10:00,17.39,17.39,17.37,17.38,54000.0,17.39,17.39,17.37,17.38,54000.0
2016-06-03 12:15:00,17.38,17.38,17.36,17.37,91500.0,17.38,17.38,17.36,17.37,91500.0
2016-06-03 12:20:00,17.37,17.39,17.37,17.39,27000.0,17.37,17.39,17.37,17.39,27000.0
2016-06-03 12:25:00,17.39,17.39,17.35,17.35,28605.0,17.39,17.39,17.35,17.35,28605.0
2016-06-03 12:30:00,17.36,17.37,17.36,17.37,30345.0,17.36,17.37,17.36,17.37,30345.0
2016-06-03 12:35:00,17.36,17.37,17.35,17.36,46500.0,17.36,17.37,17.35,17.36,46500.0
2016-06-03 12:40:00,17.36,17.38,17.36,17.38,13500.0,17.36,17.38,17.36,17.38,13500.0
2016-06-03 12:45:00,17.37,17.37,17.36,17.36,48975.0,17.37,17.37,17.36,17.36,48975.0
2016-06-03 12:50:00,17.36,17.36,17.36,17.36,12000.0,17.36,17.36,17.36,17.36,12000.0
2016-06-03 12:55:00,17.35,17.38,17.34,17.35,48000.0,17.35,17.38,17.34,17.35,48000.0
2016-06-03 13:00:00,17.35,17.35,17.33,17.34,153735.0,17.35,17.35,17.33,17.34,153735.0
2016-06-03 13:05:00,17.33,17.34,17.33,17.34,99000.0,17.33,17.34,17.33,17.34,99000.0
2016-06-03 13:10:00,17.34,17.34,17.33,17.34,62145.0,17.34,17.34,17.33,17.34,62145.0
2016-06-03 13:15:00,17.34,17.35,17.34,17.34,26445.0,17.34,17.35,17.34,17.34,26445.0
2016-06-03 13:20:00,17.34,17.35,17.34,17.34,32520.0,17.34,17.35,17.34,17.34,32520.0
2016-06-03 13:25:00,17.35,17.35,17.33,17.33,76770.0,17.35,17.35,17.33,17.33,76770.0
2016-06-03 13:30:00,17.34,17.34,17.33,17.33,32625.0,17.34,17.34,17.33,17.33,32625.0
2016-06-03 13:35:00,17.33,17.35,17.33,17.34,32430.0,17.33,17.35,17.33,17.34,32430.0
2016-06-03 13:40:00,17.35,17.35,17.34,17.34,26190.0,17.35,17.35,17.34,17.34,26190.0
2016-06-03 13:45:00,17.35,17.37,17.35,17.36,26250.0,17.35,17.37,17.35,17.36,26250.0
2016-06-03 13:50:00,17.35,17.36,17.33,17.33,36510.0,17.35,17.36,17.33,17.33,36510.0
2016-06-03 13:55:00,17.33,17.35,17.33,17.35,34500.0,17.33,17.35,17.33,17.35,34500.0
2016-06-03 14:00:00,17.35,17.36,17.35,17.36,34815.0,17.35,17.36,17.35,17.36,34815.0
2016-06-03 14:05:00,17.35,17.36,17.34,17.35,44415.0,17.35,17.36,17.34,17.35,44415.0
2016-06-03 14:10:00,17.34,17.34,17.32,17.33,29520.0,17.34,17.34,17.32,17.33,29520.0
2016-06-03 14:15:00,17.34,17.34,17.32,17.32,13500.0,17.34,17.34,17.32,17.32,13500.0
2016-06-03 14:20:00,17.33,17.34,17.32,17.33,77490.0,17.33,17.34,17.32,17.33,77490.0
2016-06-03 14:25:00,17.33,17.33,17.31,17.32,33435.0,17.33,17.33,17.31,17.32,33435.0
2016-06-03 14:30:00,17.33,17.33,17.32,17.33,31080.0,17.33,17.33,17.32,17.33,31080.0
2016-06-03 14:35:00,17.33,17.34,17.33,17.33,155385.0,17.33,17.34,17.33,17.33,155385.0
2016-06-03 14:40:00,17.33,17.34,17.33,17.34,102000.0,17.33,17.34,17.33,17.34,102000.0
2016-06-03 14:45:00,17.34,17.35,17.34,17.34,46290.0,17.34,17.35,17.34,17.34,46290.0
2016-06-03 14:50:00,17.34,17.36,17.34,17.36,30615.0,17.34,17.36,17.34,17.36,30615.0
2016-06-03 14:55:00,17.36,17.36,17.34,17.34,66300.0,17.36,17.36,17.34,17.34,66300.0
2016-06-03 15:00:00,17.34,17.34,17.33,17.34,55950.0,17.34,17.34,17.33,17.34,55950.0
2016-06-03 15:05:00,17.34,17.34,17.33,17.34,147705.0,17.34,17.34,17.33,17.34,147705.0
2016-06-03 15:10:00,17.34,17.35,17.34,17.35,43560.0,17.34,17.35,17.34,17.35,43560.0
2016-06-03 15:15:00,17.34,17.35,17.33,17.33,150315.0,17.34,17.35,17.33,17.33,150315.0
2016-06-03 15:20:00,17.33,17.34,17.33,17.34,68685.0,17.33,17.34,17.33,17.34,68685.0
2016-06-03 15:25:00,17.35,17.35,17.32,17.32,51345.0,17.35,17.35,17.32,17.32,51345.0
2016-06-03 15:30:00,17.33,17.33,17.31,17.32,87360.0,17.33,17.33,17.31,17.32,87360.0
2016-06-03 15:35:00,17.33,17.33,17.31,17.31,63000.0,17.33,17.33,17.31,17.31,63000.0
2016-06-03 15:40:00,17.32,17.32,17.3,17.3,73245.0,17.32,17.32,17.3,17.3,73245.0
2016-06-03 15:45:00,17.3,17.32,17.3,17.31,192540.0,17.3,17.32,17.3,17.31,192540.0
2016-06-03 15:50:00,17.31,17.33,17.31,17.33,192540.0,17.31,17.33,17.31,17.33,192540.0
2016-06-03 15:55:00,17.33,17.33,17.3,17.3,577005.0,17.33,17.33,17.3,17.3,577005.0
2016-06-06 09:30:00,17.26,17.26,17.18,17.25,308325.0,17.26,17.26,17.18,17.25,308325.0
2016-06-06 09:35:00,17.23,17.25,17.22,17.25,96645.0,17.23,17.25,17.22,17.25,96645.0
2016-06-06 09:40:00,17.26,17.26,17.23,17.24,60195.0,17.26,17.26,17.23,17.24,60195.0
2016-06-06 09:45:00,17.24,17.27,17.23,17.23,124875.0,17.24,17.27,17.23,17.23,124875.0
2016-06-06 09:50:00,17.23,17.26,17.23,17.26,34500.0,17.23,17.26,17.23,17.26,34500.0
2016-06-06 09:55:00,17.26,17.26,17.23,17.23,286950.0,17.26,17.26,17.23,17.23,286950.0
2016-06-06 10:00:00,17.22,17.24,17.22,17.22,32220.0,17.22,17.24,17.22,17.22,32220.0
2016-06-06 10:05:00,17.23,17.24,17.2,17.21,60750.0,17.23,17.24,17.2,17.21,60750.0
2016-06-06 10:10:00,17.22,17.26,17.21,17.25,74820.0,17.22,17.26,17.21,17.25,74820.0
2016-06-06 10:15:00,17.26,17.27,17.24,17.24,66375.0,17.26,17.27,17.24,17.24,66375.0
2016-06-06 10:20:00,17.24,17.25,17.23,17.23,64590.0,17.24,17.25,17.23,17.23,64590.0
2016-06-06 10:25:00,17.22,17.24,17.21,17.22,278925.0,17.22,17.24,17.21,17.22,278925.0
2016-06-06 10:30:00,17.22,17.22,17.21,17.22,171750.0,17.22,17.22,17.21,17.22,171750.0
2016-06-06 10:35:00,17.22,17.23,17.18,17.21,141600.0,17.22,17.23,17.18,17.21,141600.0
2016-06-06 10:40:00,17.21,17.23,17.2,17.2,76680.0,17.21,17.23,17.2,17.2,76680.0
2016-06-06 10:45:00,17.2,17.21,17.2,17.21,38610.0,17.2,17.21,17.2,17.21,38610.0
2016-06-06 10:50:00,17.21,17.23,17.21,17.22,49725.0,17.21,17.23,17.21,17.22,49725.0
2016-06-06 10:55:00,17.23,17.24,17.23,17.23,51540.0,17.23,17.24,17.23,17.23,51540.0
2016-06-06 11:00:00,17.23,17.24,17.22,17.23,170880.0,17.23,17.24,17.22,17.23,170880.0
2016-06-06 11:05:00,17.23,17.24,17.21,17.23,198120.0,17.23,17.24,17.21,17.23,198120.0
2016-06-06 11:10:00,17.23,17.23,17.21,17.22,70650.0,17.23,17.23,17.21,17.22,70650.0
2016-06-06 11:15:00,17.22,17.22,17.19,17.19,111015.0,17.22,17.22,17.19,17.19,111015.0
2016-06-06 11:20:00,17.2,17.21,17.19,17.2,87000.0,17.2,17.21,17.19,17.2,87000.0
2016-06-06 11:25:00,17.2,17.23,17.2,17.21,141750.0,17.2,17.23,17.2,17.21,141750.0
2016-06-06 11:30:00,17.21,17.23,17.2,17.22,106260.0,17.21,17.23,17.2,17.22,106260.0
2016-06-06 11:35:00,17.22,17.22,17.2,17.22,78405.0,17.22,17.22,17.2,17.22,78405.0
2016-06-06 11:40:00,17.21,17.22,17.21,17.21,60750.0,17.21,17.22,17.21,17.21,60750.0
2016-06-06 11:45:00,17.22,17.23,17.19,17.2,129990.0,17.22,17.23,17.19,17.2,129990.0
2016-06-06 11:50:00,17.2,17.21,17.19,17.2,49500.0,17.2,17.21,17.19,17.2,49500.0
2016-06-06 11:55:00,17.21,17.22,17.21,17.22,88500.0,17.21,17.22,17.21,17.22,88500.0
2016-06-06 12:00:00,17.22,17.23,17.22,17.22,27000.0,17.22,17.23,17.22,17.22,27000.0
2016-06-06 12:05:00,17.22,17.22,17.17,17.19,63000.0,17.22,17.22,17.17,17.19,63000.0
2016-06-06 12:10:00,17.18,17.19,17.17,17.17,53970.0,17.18,17.19,17.17,17.17,53970.0
2016-06-06 12:15:00,17.17,17.17,17.16,17.17,40500.0,17.17,17.17,17.16,17.17,40500.0
2016-06-06 12:20:00,17.17,17.18,17.17,17.17,58140.0,17.17,17.18,17.17,17.17,58140.0
2016-06-06 12:25:00,17.17,17.18,17.16,17.17,104520.0,17.17,17.18,17.16,17.17,104520.0
2016-06-06 12:30:00,17.17,17.19,17.16,17.18,82500.0,17.17,17.19,17.16,17.18,82500.0
2016-06-06 12:35:00,17.19,17.2,17.18,17.18,49500.0,17.19,17.2,17.18,17.18,49500.0
2016-06-06 12:40:00,17.19,17.21,17.19,17.21,23055.0,17.19,17.21,17.19,17.21,23055.0
2016-06-06 12:45:00,17.2,17.21,17.19,17.19,39000.0,17.2,17.21,17.19,17.19,39000.0
2016-06-06 12:50:00,17.17,17.18,17.14,17.14,81750.0,17.17,17.18,17.14,17.14,81750.0
2016-06-06 12:55:00,17.15,17.19,17.14,17.19,36000.0,17.15,17.19,17.14,17.19,36000.0
2016-06-06 13:00:00,17.19,17.19,17.18,17.19,33915.0,17.19,17.19,17.18,17.19,33915.0
2016-06-06 13:05:00,17.2,17.22,17.19,17.21,30375.0,17.2,17.22,17.19,17.21,30375.0
2016-06-06 13:10:00,17.21,17.22,17.21,17.21,35625.0,17.21,17.22,17.21,17.21,35625.0
2016-06-06 13:15:00,17.22,17.22,17.21,17.22,36000.0,17.22,17.22,17.21,17.22,36000.0
2016-06-06 13:20:00,17.21,17.22,17.2,17.21,130860.0,17.21,17.22,17.2,17.21,130860.0
2016-06-06 13:25:00,17.21,17.22,17.2,17.21,57300.0,17.21,17.22,17.2,17.21,57300.0
2016-06-06 13:30:00,17.22,17.24,17.21,17.24,73560.0,17.22,17.24,17.21,17.24,73560.0
2016-06-06 13:35:00,17.23,17.24,17.22,17.23,62070.0,17.23,17.24,17.22,17.23,62070.0
2016-06-06 13:40:00,17.23,17.25,17.23,17.24,47580.0,17.23,17.25,17.23,17.24,47580.0
2016-06-06 13:45:00,17.24,17.25,17.24,17.24,39480.0,17.24,17.25,17.24,17.24,39480.0
2016-06-06 13:50:00,17.25,17.26,17.24,17.26,80685.0,17.25,17.26,17.24,17.26,80685.0
2016-06-06 13:55:00,17.25,17.26,17.23,17.23,66705.0,17.25,17.26,17.23,17.23,66705.0
2016-06-06 14:00:00,17.24,17.24,17.23,17.24,33000.0,17.24,17.24,17.23,17.24,33000.0
2016-06-06 14:05:00,17.24,17.25,17.23,17.25,45255.0,17.24,17.25,17.23,17.25,45255.0
2016-06-06 14:10:00,17.25,17.26,17.24,17.25,47325.0,17.25,17.26,17.24,17.25,47325.0
2016-06-06 14:15:00,17.25,17.25,17.24,17.24,34650.0,17.25,17.25,17.24,17.24,34650.0
2016-06-06 14:20:00,17.24,17.25,17.23,17.25,75480.0,17.24,17.25,17.23,17.25,75480.0
2016-06-06 14:25:00,17.26,17.27,17.25,17.26,102630.0,17.26,17.27,17.25,17.26,102630.0
2016-06-06 14:30:00,17.26,17.26,17.25,17.25,58425.0,17.26,17.26,17.25,17.25,58425.0
2016-06-06 14:35:00,17.25,17.25,17.24,17.25,84900.0,17.25,17.25,17.24,17.25,84900.0
2016-06-06 14:40:00,17.25,17.25,17.24,17.25,64575.0,17.25,17.25,17.24,17.25,64575.0
2016-06-06 14:45:00,17.25,17.26,17.24,17.25,45000.0,17.25,17.26,17.24,17.25,45000.0
2016-06-06 14:50:00,17.26,17.26,17.25,17.26,39825.0,17.26,17.26,17.25,17.26,39825.0
2016-06-06 14:55:00,17.27,17.27,17.24,17.25,38250.0,17.27,17.27,17.24,17.25,38250.0
2016-06-06 15:00:00,17.25,17.27,17.25,17.26,59205.0,17.25,17.27,17.25,17.26,59205.0
2016-06-06 15:05:00,17.26,17.26,17.24,17.26,67500.0,17.26,17.26,17.24,17.26,67500.0
2016-06-06 15:10:00,17.26,17.26,17.26,17.26,45015.0,17.26,17.26,17.26,17.26,45015.0
2016-06-06 15:15:00,17.26,17.27,17.25,17.26,61500.0,17.26,17.27,17.25,17.26,61500.0
2016-06-06 15:20:00,17.27,17.27,17.26,17.27,84960.0,17.27,17.27,17.26,17.27,84960.0
2016-06-06 15:25:00,17.27,17.27,17.26,17.26,79380.0,17.27,17.27,17.26,17.26,79380.0
2016-06-06 15:30:00,17.26,17.27,17.26,17.27,60900.0,17.26,17.27,17.26,17.27,60900.0
2016-06-06 15:35:00,17.27,17.29,17.27,17.29,117915.0,17.27,17.29,17.27,17.29,117915.0
2016-06-06 15:40:00,17.28,17.28,17.26,17.27,167370.0,17.28,17.28,17.26,17.27,167370.0
2016-06-06 15:45:00,17.27,17.29,17.27,17.28,91500.0,17.27,17.29,17.27,17.28,91500.0
2016-06-06 15:50:00,17.28,17.28,17.25,17.26,217770.0,17.28,17.28,17.25,17.26,217770.0
2016-06-06 15:55:00,17.26,17.27,17.25,17.26,459285.0,17.26,17.27,17.25,17.26,459285.0
2016-06-07 09:30:00,17.24,17.27,17.23,17.25,85050.0,17.24,17.27,17.23,17.25,85050.0
2016-06-07 09:35:00,17.27,17.31,17.27,17.31,31500.0,17.27,17.31,17.27,17.31,31500.0
2016-06-07 09:40:00,17.3,17.31,17.26,17.28,104400.0,17.3,17.31,17.26,17.28,104400.0
2016-06-07 09:45:00,17.3,17.31,17.28,17.28,55500.0,17.3,17.31,17.28,17.28,55500.0
2016-06-07 09:50:00,17.3,17.31,17.28,17.3,54000.0,17.3,17.31,17.28,17.3,54000.0
2016-06-07 09:55:00,17.31,17.31,17.28,17.3,40500.0,17.31,17.31,17.28,17.3,40500.0
2016-06-07 10:00:00,17.28,17.31,17.27,17.31,31740.0,17.28,17.31,17.27,17.31,31740.0
2016-06-07 10:05:00,17.31,17.33,17.3,17.33,43500.0,17.31,17.33,17.3,17.33,43500.0
2016-06-07 10:10:00,17.33,17.36,17.32,17.35,92295.0,17.33,17.36,17.32,17.35,92295.0
2016-06-07 10:15:00,17.34,17.36,17.33,17.35,132270.0,17.34,17.36,17.33,17.35,132270.0
2016-06-07 10:20:00,17.34,17.34,17.29,17.29,37500.0,17.34,17.34,17.29,17.29,37500.0
2016-06-07 10:25:00,17.31,17.31,17.27,17.27,22500.0,17.31,17.31,17.27,17.27,22500.0
2016-06-07 10:30:00,17.28,17.31,17.28,17.3,97755.0,17.28,17.31,17.28,17.3,97755.0
2016-06-07 10:35:00,17.31,17.34,17.29,17.31,256605.0,17.31,17.34,17.29,17.31,256605.0
2016-06-07 10:40:00,17.31,17.34,17.31,17.31,77970.0,17.31,17.34,17.31,17.31,77970.0
2016-06-07 10:45:00,17.31,17.31,17.28,17.29,144750.0,17.31,17.31,17.28,17.29,144750.0
2016-06-07 10:50:00,17.29,17.3,17.27,17.29,54000.0,17.29,17.3,17.27,17.29,54000.0
2016-06-07 10:55:00,17.3,17.33,17.3,17.3,19500.0,17.3,17.33,17.3,17.3,19500.0
2016-06-07 11:00:00,17.31,17.31,17.29,17.31,48000.0,17.31,17.31,17.29,17.31,48000.0
2016-06-07 11:05:00,17.32,17.35,17.32,17.33,51000.0,17.32,17.35,17.32,17.33,51000.0
2016-06-07 11:10:00,17.32,17.33,17.31,17.31,87150.0,17.32,17.33,17.31,17.31,87150.0
2016-06-07 11:15:00,17.31,17.33,17.31,17.32,103950.0,17.31,17.33,17.31,17.32,103950.0
2016-06-07 11:20:00,17.31,17.33,17.31,17.33,30420.0,17.31,17.33,17.31,17.33,30420.0
2016-06-07 11:25:00,17.33,17.35,17.33,17.35,36000.0,17.33,17.35,17.33,17.35,36000.0
2016-06-07 11:30:00,17.35,17.37,17.34,17.34,45795.0,17.35,17.37,17.34,17.34,45795.0
2016-06-07 11:35:00,17.35,17.36,17.34,17.36,43635.0,17.35,17.36,17.34,17.36,43635.0
2016-06-07 11:40:00,17.36,17.37,17.35,17.37,55500.0,17.36,17.37,17.35,17.37,55500.0
2016-06-07 11:45:00,17.37,17.39,17.36,17.37,69330.0,17.37,17.39,17.36,17.37,69330.0
2016-06-07 11:50:00,17.37,17.38,17.36,17.36,25845.0,17.37,17.38,17.36,17.36,25845.0
2016-06-07 11:55:00,17.37,17.38,17.35,17.38,18000.0,17.37,17.38,17.35,17.38,18000.0
2016-06-07 12:00:00,17.38,17.38,17.35,17.35,44070.0,17.38,17.38,17.35,17.35,44070.0
2016-06-07 12:05:00,17.35,17.37,17.35,17.36,54000.0,17.35,17.37,17.35,17.36,54000.0
2016-06-07 12:10:00,17.37,17.39,17.36,17.38,43500.0,17.37,17.39,17.36,17.38,43500.0
2016-06-07 12:15:00,17.39,17.4,17.36,17.37,78990.0,17.39,17.4,17.36,17.37,78990.0
2016-06-07 12:20:00,17.37,17.37,17.35,17.37,55785.0,17.37,17.37,17.35,17.37,55785.0
2016-06-07 12:25:00,17.38,17.38,17.38,17.38,6000.0,17.38,17.38,17.38,17.38,6000.0
2016-06-07 12:30:00,17.39,17.4,17.38,17.39,22500.0,17.39,17.4,17.38,17.39,22500.0
2016-06-07 12:35:00,17.39,17.39,17.37,17.37,25500.0,17.39,17.39,17.37,17.37,25500.0
2016-06-07 12:40:00,17.38,17.4,17.38,17.4,42750.0,17.38,17.4,17.38,17.4,42750.0
2016-06-07 12:45:00,17.39,17.41,17.39,17.41,33000.0,17.39,17.41,17.39,17.41,33000.0
2016-06-07 12:50:00,17.41,17.41,17.39,17.4,67350.0,17.41,17.41,17.39,17.4,67350.0
2016-06-07 12:55:00,17.39,17.41,17.39,17.4,30600.0,17.39,17.41,17.39,17.4,30600.0
2016-06-07 13:00:00,17.39,17.41,17.39,17.4,51075.0,17.39,17.41,17.39,17.4,51075.0
2016-06-07 13:05:00,17.4,17.41,17.4,17.41,33000.0,17.4,17.41,17.4,17.41,33000.0
2016-06-07 13:10:00,17.4,17.41,17.4,17.4,40500.0,17.4,17.41,17.4,17.4,40500.0
2016-06-07 13:15:00,17.4,17.42,17.4,17.41,119655.0,17.4,17.42,17.4,17.41,119655.0
2016-06-07 13:20:00,17.41,17.42,17.4,17.4,52890.0,17.41,17.42,17.4,17.4,52890.0
2016-06-07 13:25:00,17.39,17.41,17.39,17.41,49500.0,17.39,17.41,17.39,17.41,49500.0
2016-06-07 13:30:00,17.41,17.41,17.39,17.4,55500.0,17.41,17.41,17.39,17.4,55500.0
2016-06-07 13:35:00,17.41,17.41,17.39,17.4,73500.0,17.41,17.41,17.39,17.4,73500.0
2016-06-07 13:40:00,17.4,17.42,17.4,17.41,43470.0,17.4,17.42,17.4,17.41,43470.0
2016-06-07 13:45:00,17.41,17.41,17.4,17.41,51690.0,17.41,17.41,17.4,17.41,51690.0
2016-06-07 13:50:00,17.41,17.41,17.38,17.38,64560.0,17.41,17.41,17.38,17.38,64560.0
2016-06-07 13:55:00,17.37,17.4,17.37,17.39,48540.0,17.37,17.4,17.37,17.39,48540.0
2016-06-07 14:00:00,17.38,17.41,17.38,17.41,69000.0,17.38,17.41,17.38,17.41,69000.0
2016-06-07 14:05:00,17.41,17.41,17.39,17.39,30000.0,17.41,17.41,17.39,17.39,30000.0
2016-06-07 14:10:00,17.39,17.4,17.38,17.4,77415.0,17.39,17.4,17.38,17.4,77415.0
2016-06-07 14:15:00,17.4,17.4,17.38,17.38,45000.0,17.4,17.4,17.38,17.38,45000.0
2016-06-07 14:20:00,17.38,17.39,17.37,17.38,78000.0,17.38,17.39,17.37,17.38,78000.0
2016-06-07 14:25:00,17.38,17.4,17.38,17.39,27000.0,17.38,17.4,17.38,17.39,27000.0
2016-06-07 14:30:00,17.38,17.39,17.38,17.38,42075.0,17.38,17.39,17.38,17.38,42075.0
2016-06-07 14:35:00,17.38,17.39,17.37,17.38,61875.0,17.38,17.39,17.37,17.38,61875.0
2016-06-07 14:40:00,17.38,17.39,17.37,17.37,60060.0,17.38,17.39,17.37,17.37,60060.0
2016-06-07 14:45:00,17.38,17.38,17.37,17.37,41385.0,17.38,17.38,17.37,17.37,41385.0
2016-06-07 14:50:00,17.37,17.38,17.36,17.38,25575.0,17.37,17.38,17.36,17.38,25575.0
2016-06-07 14:55:00,17.38,17.38,17.36,17.38,88035.0,17.38,17.38,17.36,17.38,88035.0
2016-06-07 15:00:00,17.38,17.39,17.38,17.38,49500.0,17.38,17.39,17.38,17.38,49500.0
2016-06-07 15:05:00,17.38,17.41,17.38,17.39,51240.0,17.38,17.41,17.38,17.39,51240.0
2016-06-07 15:10:00,17.39,17.39,17.38,17.39,52455.0,17.39,17.39,17.38,17.39,52455.0
2016-06-07 15:15:00,17.4,17.41,17.39,17.41,71295.0,17.4,17.41,17.39,17.41,71295.0
2016-06-07 15:20:00,17.4,17.41,17.37,17.38,177600.0,17.4,17.41,17.37,17.38,177600.0
2016-06-07 15:25:00,17.37,17.4,17.37,17.4,48180.0,17.37,17.4,17.37,17.4,48180.0
2016-06-07 15:30:00,17.4,17.4,17.38,17.39,61470.0,17.4,17.4,17.38,17.39,61470.0
2016-06-07 15:35:00,17.39,17.4,17.36,17.38,69000.0,17.39,17.4,17.36,17.38,69000.0
2016-06-07 15:40:00,17.38,17.38,17.35,17.37,78000.0,17.38,17.38,17.35,17.37,78000.0
2016-06-07 15:45:00,17.35,17.38,17.35,17.36,63750.0,17.35,17.38,17.35,17.36,63750.0
2016-06-07 15:50:00,17.35,17.37,17.34,17.36,186150.0,17.35,17.37,17.34,17.36,186150.0
2016-06-07 15:55:00,17.36,17.36,17.35,17.35,490995.0,17.36,17.36,17.35,17.35,490995.0
2016-06-08 09:30:00,17.33,17.35,17.33,17.35,108360.0,17.33,17.35,17.33,17.35,108360.0
2016-06-08 09:35:00,17.39,17.4,17.37,17.38,35085.0,17.39,17.4,17.37,17.38,35085.0
2016-06-08 09:40:00,17.37,17.37,17.31,17.35,132675.0,17.37,17.37,17.31,17.35,132675.0
2016-06-08 09:45:00,17.37,17.4,17.37,17.38,58500.0,17.37,17.4,17.37,17.38,58500.0
2016-06-08 09:50:00,17.37,17.38,17.37,17.38,16410.0,17.37,17.38,17.37,17.38,16410.0
2016-06-08 09:55:00,17.37,17.41,17.37,17.41,10530.0,17.37,17.41,17.37,17.41,10530.0
2016-06-08 10:00:00,17.39,17.41,17.39,17.41,85830.0,17.39,17.41,17.39,17.41,85830.0
2016-06-08 10:05:00,17.4,17.44,17.39,17.4,102210.0,17.4,17.44,17.39,17.4,102210.0
2016-06-08 10:10:00,17.4,17.43,17.39,17.43,207705.0,17.4,17.43,17.39,17.43,207705.0
2016-06-08 10:15:00,17.42,17.44,17.39,17.44,122865.0,17.42,17.44,17.39,17.44,122865.0
2016-06-08 10:20:00,17.42,17.44,17.41,17.41,22500.0,17.42,17.44,17.41,17.41,22500.0
2016-06-08 10:25:00,17.42,17.46,17.42,17.45,56865.0,17.42,17.46,17.42,17.45,56865.0
2016-06-08 10:30:00,17.44,17.47,17.44,17.46,108435.0,17.44,17.47,17.44,17.46,108435.0
2016-06-08 10:35:00,17.46,17.47,17.45,17.45,55005.0,17.46,17.47,17.45,17.45,55005.0
2016-06-08 10:40:00,17.45,17.46,17.44,17.45,67755.0,17.45,17.46,17.44,17.45,67755.0
2016-06-08 10:45:00,17.45,17.47,17.44,17.47,25500.0,17.45,17.47,17.44,17.47,25500.0
2016-06-08 10:50:00,17.46,17.46,17.43,17.44,32970.0,17.46,17.46,17.43,17.44,32970.0
2016-06-08 10:55:00,17.44,17.44,17.4,17.4,54000.0,17.44,17.44,17.4,17.4,54000.0
2016-06-08 11:00:00,17.4,17.42,17.4,17.42,31500.0,17.4,17.42,17.4,17.42,31500.0
2016-06-08 11:05:00,17.41,17.44,17.41,17.43,63525.0,17.41,17.44,17.41,17.43,63525.0
2016-06-08 11:10:00,17.43,17.44,17.42,17.43,21750.0,17.43,17.44,17.42,17.43,21750.0
2016-06-08 11:15:00,17.43,17.43,17.42,17.43,28500.0,17.43,17.43,17.42,17.43,28500.0
2016-06-08 11:20:00,17.43,17.44,17.43,17.44,56370.0,17.43,17.44,17.43,17.44,56370.0
2016-06-08 11:25:00,17.44,17.46,17.44,17.44,46200.0,17.44,17.46,17.44,17.44,46200.0
2016-06-08 11:30:00,17.44,17.46,17.43,17.46,34590.0,17.44,17.46,17.43,17.46,34590.0
2016-06-08 11:35:00,17.46,17.47,17.46,17.46,40665.0,17.46,17.47,17.46,17.46,40665.0
2016-06-08 11:40:00,17.47,17.47,17.46,17.46,22845.0,17.47,17.47,17.46,17.46,22845.0
2016-06-08 11:45:00,17.46,17.47,17.46,17.46,6000.0,17.46,17.47,17.46,17.46,6000.0
2016-06-08 11:50:00,17.46,17.47,17.46,17.47,77130.0,17.46,17.47,17.46,17.47,77130.0
2016-06-08 11:55:00,17.46,17.47,17.44,17.44,36000.0,17.46,17.47,17.44,17.44,36000.0
2016-06-08 12:00:00,17.43,17.43,17.42,17.42,6000.0,17.43,17.43,17.42,17.42,6000.0
2016-06-08 12:05:00,17.42,17.43,17.42,17.43,21000.0,17.42,17.43,17.42,17.43,21000.0
2016-06-08 12:10:00,17.44,17.44,17.42,17.44,25500.0,17.44,17.44,17.42,17.44,25500.0
2016-06-08 12:15:00,17.44,17.44,17.42,17.43,39000.0,17.44,17.44,17.42,17.43,39000.0
2016-06-08 12:20:00,17.42,17.44,17.42,17.43,25725.0,17.42,17.44,17.42,17.43,25725.0
2016-06-08 12:25:00,17.43,17.45,17.43,17.44,18270.0,17.43,17.45,17.43,17.44,18270.0
2016-06-08 12:30:00,17.45,17.45,17.44,17.44,28500.0,17.45,17.45,17.44,17.44,28500.0
2016-06-08 12:35:00,17.44,17.44,17.44,17.44,9000.0,17.44,17.44,17.44,17.44,9000.0
2016-06-08 12:40:00,17.44,17.45,17.44,17.44,33000.0,17.44,17.45,17.44,17.44,33000.0
2016-06-08 12:45:00,17.44,17.45,17.44,17.45,39690.0,17.44,17.45,17.44,17.45,39690.0
2016-06-08 12:50:00,17.44,17.45,17.44,17.44,114195.0,17.44,17.45,17.44,17.44,114195.0
2016-06-08 12:55:00,17.44,17.44,17.42,17.44,103365.0,17.44,17.44,17.42,17.44,103365.0
2016-06-08 13:00:00,17.44,17.44,17.43,17.43,106860.0,17.44,17.44,17.43,17.43,106860.0
2016-06-08 13:05:00,17.43,17.43,17.42,17.43,24000.0,17.43,17.43,17.42,17.43,24000.0
2016-06-08 13:10:00,17.43,17.43,17.42,17.42,27000.0,17.43,17.43,17.42,17.42,27000.0
2016-06-08 13:15:00,17.42,17.45,17.42,17.43,66690.0,17.42,17.45,17.42,17.43,66690.0
2016-06-08 13:20:00,17.43,17.44,17.43,17.43,65475.0,17.43,17.44,17.43,17.43,65475.0
2016-06-08 13:25:00,17.43,17.43,17.41,17.42,29520.0,17.43,17.43,17.41,17.42,29520.0
2016-06-08 13:30:00,17.42,17.42,17.41,17.41,25515.0,17.42,17.42,17.41,17.41,25515.0
2016-06-08 13:35:00,17.41,17.42,17.4,17.4,18000.0,17.41,17.42,17.4,17.4,18000.0
2016-06-08 13:40:00,17.41,17.41,17.41,17.41,18000.0,17.41,17.41,17.41,17.41,18000.0
2016-06-08 13:45:00,17.41,17.41,17.41,17.41,33000.0,17.41,17.41,17.41,17.41,33000.0
2016-06-08 13:50:00,17.41,17.42,17.4,17.42,33000.0,17.41,17.42,17.4,17.42,33000.0
2016-06-08 13:55:00,17.42,17.43,17.42,17.42,48000.0,17.42,17.43,17.42,17.42,48000.0
2016-06-08 14:00:00,17.42,17.42,17.42,17.42,19500.0,17.42,17.42,17.42,17.42,19500.0
2016-06-08 14:05:00,17.42,17.43,17.42,17.43,49905.0,17.42,17.43,17.42,17.43,49905.0
2016-06-08 14:10:00,17.42,17.43,17.42,17.42,33405.0,17.42,17.43,17.42,17.42,33405.0
2016-06-08 14:15:00,17.43,17.45,17.43,17.44,46320.0,17.43,17.45,17.43,17.44,46320.0
2016-06-08 14:20:00,17.44,17.44,17.42,17.42,13500.0,17.44,17.44,17.42,17.42,13500.0
2016-06-08 14:25:00,17.43,17.44,17.43,17.44,28650.0,17.43,17.44,17.43,17.44,28650.0
2016-06-08 14:30:00,17.45,17.45,17.45,17.45,6000.0,17.45,17.45,17.45,17.45,6000.0
2016-06-08 14:35:00,17.45,17.46,17.45,17.46,27660.0,17.45,17.46,17.45,17.46,27660.0
2016-06-08 14:40:00,17.45,17.46,17.45,17.46,51000.0,17.45,17.46,17.45,17.46,51000.0
2016-06-08 14:45:00,17.46,17.47,17.46,17.46,27825.0,17.46,17.47,17.46,17.46,27825.0
2016-06-08 14:50:00,17.47,17.47,17.46,17.47,41910.0,17.47,17.47,17.46,17.47,41910.0
2016-06-08 14:55:00,17.47,17.47,17.46,17.47,105885.0,17.47,17.47,17.46,17.47,105885.0
2016-06-08 15:00:00,17.46,17.47,17.46,17.47,45000.0,17.46,17.47,17.46,17.47,45000.0
2016-06-08 15:05:00,17.47,17.47,17.47,17.47,3045.0,17.47,17.47,17.47,17.47,3045.0
2016-06-08 15:10:00,17.48,17.48,17.47,17.47,67365.0,17.48,17.48,17.47,17.47,67365.0
2016-06-08 15:15:00,17.47,17.48,17.46,17.46,76605.0,17.47,17.48,17.46,17.46,76605.0
2016-06-08 15:20:00,17.46,17.46,17.44,17.45,49305.0,17.46,17.46,17.44,17.45,49305.0
2016-06-08 15:25:00,17.45,17.46,17.45,17.46,36855.0,17.45,17.46,17.45,17.46,36855.0
2016-06-08 15:30:00,17.45,17.45,17.44,17.45,60435.0,17.45,17.45,17.44,17.45,60435.0
2016-06-08 15:35:00,17.45,17.45,17.44,17.44,26250.0,17.45,17.45,17.44,17.44,26250.0
2016-06-08 15:40:00,17.44,17.45,17.44,17.44,64650.0,17.44,17.45,17.44,17.44,64650.0
2016-06-08 15:45:00,17.44,17.45,17.44,17.44,66000.0,17.44,17.45,17.44,17.44,66000.0
2016-06-08 15:50:00,17.44,17.45,17.43,17.43,105300.0,17.44,17.45,17.43,17.43,105300.0
2016-06-08 15:55:00,17.43,17.43,17.41,17.42,325800.0,17.43,17.43,17.41,17.42,325800.0
2016-06-09 09:30:00,17.42,17.49,17.36,17.47,173430.0,17.42,17.49,17.36,17.47,173430.0
2016-06-09 09:35:00,17.48,17.59,17.48,17.59,187950.0,17.48,17.59,17.48,17.59,187950.0
2016-06-09 09:40:00,17.58,17.6,17.55,17.56,86115.0,17.58,17.6,17.55,17.56,86115.0
2016-06-09 09:45:00,17.56,17.6,17.54,17.59,68730.0,17.56,17.6,17.54,17.59,68730.0
2016-06-09 09:50:00,17.6,17.6,17.57,17.59,61650.0,17.6,17.6,17.57,17.59,61650.0
2016-06-09 09:55:00,17.59,17.61,17.58,17.6,111690.0,17.59,17.61,17.58,17.6,111690.0
2016-06-09 10:00:00,17.6,17.6,17.57,17.59,82500.0,17.6,17.6,17.57,17.59,82500.0
2016-06-09 10:05:00,17.59,17.61,17.57,17.59,57000.0,17.59,17.61,17.57,17.59,57000.0
2016-06-09 10:10:00,17.59,17.6,17.57,17.57,163620.0,17.59,17.6,17.57,17.57,163620.0
2016-06-09 10:15:00,17.58,17.62,17.57,17.62,221205.0,17.58,17.62,17.57,17.62,221205.0
2016-06-09 10:20:00,17.61,17.62,17.57,17.59,54330.0,17.61,17.62,17.57,17.59,54330.0
2016-06-09 10:25:00,17.59,17.6,17.56,17.56,48660.0,17.59,17.6,17.56,17.56,48660.0
2016-06-09 10:30:00,17.56,17.57,17.53,17.53,86910.0,17.56,17.57,17.53,17.53,86910.0
2016-06-09 10:35:00,17.52,17.54,17.51,17.53,50985.0,17.52,17.54,17.51,17.53,50985.0
2016-06-09 10:40:00,17.53,17.54,17.52,17.54,34380.0,17.53,17.54,17.52,17.54,34380.0
2016-06-09 10:45:00,17.55,17.57,17.54,17.55,87795.0,17.55,17.57,17.54,17.55,87795.0
2016-06-09 10:50:00,17.55,17.55,17.53,17.54,69150.0,17.55,17.55,17.53,17.54,69150.0
2016-06-09 10:55:00,17.54,17.54,17.5,17.51,40740.0,17.54,17.54,17.5,17.51,40740.0
2016-06-09 11:00:00,17.51,17.52,17.51,17.52,32550.0,17.51,17.52,17.51,17.52,32550.0
2016-06-09 11:05:00,17.52,17.52,17.49,17.5,27675.0,17.52,17.52,17.49,17.5,27675.0
2016-06-09 11:10:00,17.5,17.5,17.49,17.49,25500.0,17.5,17.5,17.49,17.49,25500.0
2016-06-09 11:15:00,17.49,17.49,17.46,17.47,50160.0,17.49,17.49,17.46,17.47,50160.0
2016-06-09 11:20:00,17.46,17.47,17.45,17.46,39810.0,17.46,17.47,17.45,17.46,39810.0
2016-06-09 11:25:00,17.47,17.48,17.46,17.46,39450.0,17.47,17.48,17.46,17.46,39450.0
2016-06-09 11:30:00,17.47,17.47,17.45,17.47,39555.0,17.47,17.47,17.45,17.47,39555.0
2016-06-09 11:35:00,17.47,17.47,17.44,17.47,39630.0,17.47,17.47,17.44,17.47,39630.0
2016-06-09 11:40:00,17.47,17.49,17.47,17.48,22755.0,17.47,17.49,17.47,17.48,22755.0
2016-06-09 11:45:00,17.48,17.5,17.48,17.48,37635.0,17.48,17.5,17.48,17.48,37635.0
2016-06-09 11:50:00,17.48,17.48,17.47,17.48,28215.0,17.48,17.48,17.47,17.48,28215.0
2016-06-09 11:55:00,17.48,17.48,17.47,17.47,16500.0,17.48,17.48,17.47,17.47,16500.0
2016-06-09 12:00:00,17.46,17.47,17.44,17.44,27000.0,17.46,17.47,17.44,17.44,27000.0
2016-06-09 12:05:00,17.44,17.44,17.42,17.42,141225.0,17.44,17.44,17.42,17.42,141225.0
2016-06-09 12:10:00,17.42,17.43,17.4,17.41,67500.0,17.42,17.43,17.4,17.41,67500.0
2016-06-09 12:15:00,17.42,17.43,17.41,17.43,21000.0,17.42,17.43,17.41,17.43,21000.0
2016-06-09 12:20:00,17.42,17.43,17.4,17.42,131730.0,17.42,17.43,17.4,17.42,131730.0
2016-06-09 12:25:00,17.42,17.42,17.41,17.41,7500.0,17.42,17.42,17.41,17.41,7500.0
2016-06-09 12:30:00,17.41,17.42,17.41,17.42,52500.0,17.41,17.42,17.41,17.42,52500.0
2016-06-09 12:35:00,17.43,17.43,17.41,17.42,12000.0,17.43,17.43,17.41,17.42,12000.0
2016-06-09 12:40:00,17.41,17.42,17.41,17.42,15000.0,17.41,17.42,17.41,17.42,15000.0
2016-06-09 12:45:00,17.42,17.43,17.41,17.42,38130.0,17.42,17.43,17.41,17.42,38130.0
2016-06-09 12:50:00,17.42,17.43,17.42,17.43,14370.0,17.42,17.43,17.42,17.43,14370.0
2016-06-09 12:55:00,17.44,17.44,17.43,17.43,30480.0,17.44,17.44,17.43,17.43,30480.0
2016-06-09 13:00:00,17.42,17.42,17.41,17.41,29730.0,17.42,17.42,17.41,17.41,29730.0
2016-06-09 13:05:00,17.41,17.41,17.4,17.4,46500.0,17.41,17.41,17.4,17.4,46500.0
2016-06-09 13:10:00,17.41,17.42,17.41,17.42,17130.0,17.41,17.42,17.41,17.42,17130.0
2016-06-09 13:15:00,17.44,17.45,17.44,17.45,33000.0,17.44,17.45,17.44,17.45,33000.0
2016-06-09 13:20:00,17.45,17.45,17.43,17.43,43500.0,17.45,17.45,17.43,17.43,43500.0
2016-06-09 13:25:00,17.43,17.44,17.43,17.44,11565.0,17.43,17.44,17.43,17.44,11565.0
2016-06-09 13:30:00,17.44,17.46,17.44,17.46,42000.0,17.44,17.46,17.44,17.46,42000.0
2016-06-09 13:35:00,17.46,17.46,17.46,17.46,6000.0,17.46,17.46,17.46,17.46,6000.0
2016-06-09 13:40:00,17.46,17.46,17.45,17.45,39000.0,17.46,17.46,17.45,17.45,39000.0
2016-06-09 13:45:00,17.45,17.46,17.44,17.46,30525.0,17.45,17.46,17.44,17.46,30525.0
2016-06-09 13:50:00,17.46,17.46,17.42,17.43,38475.0,17.46,17.46,17.42,17.43,38475.0
2016-06-09 13:55:00,17.43,17.45,17.42,17.44,42735.0,17.43,17.45,17.42,17.44,42735.0
2016-06-09 14:00:00,17.44,17.45,17.43,17.44,44580.0,17.44,17.45,17.43,17.44,44580.0
2016-06-09 14:05:00,17.44,17.45,17.44,17.44,22500.0,17.44,17.45,17.44,17.44,22500.0
2016-06-09 14:10:00,17.44,17.45,17.42,17.45,39000.0,17.44,17.45,17.42,17.45,39000.0
2016-06-09 14:15:00,17.45,17.46,17.45,17.45,19395.0,17.45,17.46,17.45,17.45,19395.0
2016-06-09 14:20:00,17.45,17.46,17.44,17.44,39000.0,17.45,17.46,17.44,17.44,39000.0
2016-06-09 14:25:00,17.44,17.46,17.44,17.44,38640.0,17.44,17.46,17.44,17.44,38640.0
2016-06-09 14:30:00,17.44,17.46,17.44,17.46,80325.0,17.44,17.46,17.44,17.46,80325.0
2016-06-09 14:35:00,17.47,17.47,17.45,17.47,55500.0,17.47,17.47,17.45,17.47,55500.0
2016-06-09 14:40:00,17.47,17.49,17.46,17.49,75420.0,17.47,17.49,17.46,17.49,75420.0
2016-06-09 14:45:00,17.5,17.5,17.47,17.48,74220.0,17.5,17.5,17.47,17.48,74220.0
2016-06-09 14:50:00,17.48,17.49,17.47,17.48,31500.0,17.48,17.49,17.47,17.48,31500.0
2016-06-09 14:55:00,17.48,17.5,17.48,17.5,12000.0,17.48,17.5,17.48,17.5,12000.0
2016-06-09 15:00:00,17.49,17.5,17.49,17.49,33900.0,17.49,17.5,17.49,17.49,33900.0
2016-06-09 15:05:00,17.49,17.51,17.48,17.49,100500.0,17.49,17.51,17.48,17.49,100500.0
2016-06-09 15:10:00,17.5,17.5,17.48,17.48,30000.0,17.5,17.5,17.48,17.48,30000.0
2016-06-09 15:15:00,17.48,17.5,17.47,17.5,36000.0,17.48,17.5,17.47,17.5,36000.0
2016-06-09 15:20:00,17.49,17.5,17.49,17.49,71940.0,17.49,17.5,17.49,17.49,71940.0
2016-06-09 15:25:00,17.49,17.5,17.49,17.5,99090.0,17.49,17.5,17.49,17.5,99090.0
2016-06-09 15:30:00,17.5,17.5,17.49,17.5,95025.0,17.5,17.5,17.49,17.5,95025.0
2016-06-09 15:35:00,17.5,17.5,17.49,17.5,103500.0,17.5,17.5,17.49,17.5,103500.0
2016-06-09 15:40:00,17.5,17.52,17.49,17.52,145020.0,17.5,17.52,17.49,17.52,145020.0
2016-06-09 15:45:00,17.52,17.52,17.51,17.51,37995.0,17.52,17.52,17.51,17.51,37995.0
2016-06-09 15:50:00,17.51,17.52,17.5,17.5,109335.0,17.51,17.52,17.5,17.5,109335.0
2016-06-09 15:55:00,17.5,17.5,17.48,17.49,239010.0,17.5,17.5,17.48,17.49,239010.0
2016-06-10 09:30:00,17.34,17.44,17.3,17.44,190290.0,17.34,17.44,17.3,17.44,190290.0
2016-06-10 09:35:00,17.42,17.49,17.37,17.49,137985.0,17.42,17.49,17.37,17.49,137985.0
2016-06-10 09:40:00,17.48,17.56,17.45,17.54,202590.0,17.48,17.56,17.45,17.54,202590.0
2016-06-10 09:45:00,17.56,17.56,17.51,17.51,170430.0,17.56,17.56,17.51,17.51,170430.0
2016-06-10 09:50:00,17.52,17.54,17.5,17.51,148425.0,17.52,17.54,17.5,17.51,148425.0
2016-06-10 09:55:00,17.51,17.55,17.5,17.52,113130.0,17.51,17.55,17.5,17.52,113130.0
2016-06-10 10:00:00,17.52,17.53,17.49,17.49,61140.0,17.52,17.53,17.49,17.49,61140.0
2016-06-10 10:05:00,17.49,17.51,17.48,17.49,30000.0,17.49,17.51,17.48,17.49,30000.0
2016-06-10 10:10:00,17.49,17.53,17.47,17.52,176055.0,17.49,17.53,17.47,17.52,176055.0
2016-06-10 10:15:00,17.51,17.52,17.49,17.51,109725.0,17.51,17.52,17.49,17.51,109725.0
2016-06-10 10:20:00,17.51,17.52,17.47,17.52,65115.0,17.51,17.52,17.47,17.52,65115.0
2016-06-10 10:25:00,17.52,17.52,17.48,17.49,49260.0,17.52,17.52,17.48,17.49,49260.0
2016-06-10 10:30:00,17.49,17.54,17.48,17.54,55500.0,17.49,17.54,17.48,17.54,55500.0
2016-06-10 10:35:00,17.54,17.54,17.51,17.52,67725.0,17.54,17.54,17.51,17.52,67725.0
2016-06-10 10:40:00,17.51,17.51,17.5,17.51,28500.0,17.51,17.51,17.5,17.51,28500.0
2016-06-10 10:45:00,17.51,17.51,17.48,17.49,83715.0,17.51,17.51,17.48,17.49,83715.0
2016-06-10 10:50:00,17.5,17.51,17.49,17.5,87210.0,17.5,17.51,17.49,17.5,87210.0
2016-06-10 10:55:00,17.5,17.53,17.5,17.52,19500.0,17.5,17.53,17.5,17.52,19500.0
2016-06-10 11:00:00,17.52,17.53,17.5,17.51,75615.0,17.52,17.53,17.5,17.51,75615.0
2016-06-10 11:05:00,17.51,17.51,17.48,17.49,29040.0,17.51,17.51,17.48,17.49,29040.0
2016-06-10 11:10:00,17.49,17.51,17.48,17.51,40605.0,17.49,17.51,17.48,17.51,40605.0
2016-06-10 11:15:00,17.52,17.52,17.49,17.51,33945.0,17.52,17.52,17.49,17.51,33945.0
2016-06-10 11:20:00,17.5,17.52,17.48,17.5,44280.0,17.5,17.52,17.48,17.5,44280.0
2016-06-10 11:25:00,17.5,17.51,17.5,17.5,39000.0,17.5,17.51,17.5,17.5,39000.0
2016-06-10 11:30:00,17.5,17.51,17.5,17.5,20055.0,17.5,17.51,17.5,17.5,20055.0
2016-06-10 11:35:00,17.49,17.49,17.47,17.48,27810.0,17.49,17.49,17.47,17.48,27810.0
2016-06-10 11:40:00,17.49,17.49,17.47,17.48,25500.0,17.49,17.49,17.47,17.48,25500.0
2016-06-10 11:45:00,17.48,17.48,17.47,17.48,13500.0,17.48,17.48,17.47,17.48,13500.0
2016-06-10 11:50:00,17.47,17.48,17.46,17.48,63450.0,17.47,17.48,17.46,17.48,63450.0
2016-06-10 11:55:00,17.48,17.51,17.48,17.51,12000.0,17.48,17.51,17.48,17.51,12000.0
2016-06-10 12:00:00,17.5,17.52,17.5,17.51,36720.0,17.5,17.52,17.5,17.51,36720.0
2016-06-10 12:05:00,17.48,17.48,17.46,17.46,25695.0,17.48,17.48,17.46,17.46,25695.0
2016-06-10 12:10:00,17.45,17.45,17.44,17.44,15000.0,17.45,17.45,17.44,17.44,15000.0
2016-06-10 12:15:00,17.44,17.46,17.44,17.45,42000.0,17.44,17.46,17.44,17.45,42000.0
2016-06-10 12:20:00,17.45,17.46,17.44,17.45,26610.0,17.45,17.46,17.44,17.45,26610.0
2016-06-10 12:25:00,17.45,17.45,17.42,17.43,36000.0,17.45,17.45,17.42,17.43,36000.0
2016-06-10 12:30:00,17.44,17.45,17.43,17.45,10500.0,17.44,17.45,17.43,17.45,10500.0
2016-06-10 12:35:00,17.46,17.46,17.44,17.45,24000.0,17.46,17.46,17.44,17.45,24000.0
2016-06-10 12:40:00,17.45,17.47,17.45,17.47,7500.0,17.45,17.47,17.45,17.47,7500.0
2016-06-10 12:45:00,17.47,17.48,17.47,17.47,10500.0,17.47,17.48,17.47,17.47,10500.0
2016-06-10 12:50:00,17.46,17.48,17.45,17.47,24000.0,17.46,17.48,17.45,17.47,24000.0
2016-06-10 12:55:00,17.47,17.49,17.47,17.49,9000.0,17.47,17.49,17.47,17.49,9000.0
2016-06-10 13:00:00,17.48,17.5,17.47,17.48,39000.0,17.48,17.5,17.47,17.48,39000.0
2016-06-10 13:05:00,17.49,17.49,17.47,17.47,22500.0,17.49,17.49,17.47,17.47,22500.0
2016-06-10 13:10:00,17.47,17.49,17.47,17.48,21000.0,17.47,17.49,17.47,17.48,21000.0
2016-06-10 13:15:00,17.47,17.47,17.46,17.46,19575.0,17.47,17.47,17.46,17.46,19575.0
2016-06-10 13:20:00,17.47,17.48,17.46,17.48,17550.0,17.47,17.48,17.46,17.48,17550.0
2016-06-10 13:25:00,17.47,17.48,17.46,17.46,13500.0,17.47,17.48,17.46,17.46,13500.0
2016-06-10 13:30:00,17.46,17.46,17.43,17.45,34200.0,17.46,17.46,17.43,17.45,34200.0
2016-06-10 13:35:00,17.45,17.45,17.43,17.44,40395.0,17.45,17.45,17.43,17.44,40395.0
2016-06-10 13:40:00,17.44,17.45,17.44,17.44,9000.0,17.44,17.45,17.44,17.44,9000.0
2016-06-10 13:45:00,17.43,17.43,17.42,17.42,37500.0,17.43,17.43,17.42,17.42,37500.0
2016-06-10 13:50:00,17.4,17.43,17.4,17.43,39000.0,17.4,17.43,17.4,17.43,39000.0
2016-06-10 13:55:00,17.44,17.44,17.43,17.43,53325.0,17.44,17.44,17.43,17.43,53325.0
2016-06-10 14:00:00,17.43,17.44,17.41,17.42,75450.0,17.43,17.44,17.41,17.42,75450.0
2016-06-10 14:05:00,17.42,17.42,17.4,17.4,23265.0,17.42,17.42,17.4,17.4,23265.0
2016-06-10 14:10:00,17.41,17.42,17.4,17.4,56445.0,17.41,17.42,17.4,17.4,56445.0
2016-06-10 14:15:00,17.4,17.41,17.4,17.41,47415.0,17.4,17.41,17.4,17.41,47415.0
2016-06-10 14:20:00,17.4,17.42,17.39,17.42,79725.0,17.4,17.42,17.39,17.42,79725.0
2016-06-10 14:25:00,17.42,17.42,17.39,17.4,66000.0,17.42,17.42,17.39,17.4,66000.0
2016-06-10 14:30:00,17.4,17.41,17.4,17.4,34800.0,17.4,17.41,17.4,17.4,34800.0
2016-06-10 14:35:00,17.41,17.42,17.41,17.42,6000.0,17.41,17.42,17.41,17.42,6000.0
2016-06-10 14:40:00,17.42,17.42,17.4,17.41,43500.0,17.42,17.42,17.4,17.41,43500.0
2016-06-10 14:45:00,17.41,17.42,17.4,17.41,39000.0,17.41,17.42,17.4,17.41,39000.0
2016-06-10 14:50:00,17.41,17.41,17.4,17.41,31500.0,17.41,17.41,17.4,17.41,31500.0
2016-06-10 14:55:00,17.41,17.41,17.39,17.4,36105.0,17.41,17.41,17.39,17.4,36105.0
2016-06-10 15:00:00,17.4,17.4,17.38,17.38,48000.0,17.4,17.4,17.38,17.38,48000.0
2016-06-10 15:05:00,17.38,17.4,17.38,17.39,70275.0,17.38,17.4,17.38,17.39,70275.0
2016-06-10 15:10:00,17.39,17.4,17.39,17.39,93330.0,17.39,17.4,17.39,17.39,93330.0
2016-06-10 15:15:00,17.39,17.41,17.39,17.4,75825.0,17.39,17.41,17.39,17.4,75825.0
2016-06-10 15:20:00,17.4,17.4,17.39,17.39,83685.0,17.4,17.4,17.39,17.39,83685.0
2016-06-10 15:25:00,17.4,17.4,17.38,17.4,129090.0,17.4,17.4,17.38,17.4,129090.0
2016-06-10 15:30:00,17.39,17.42,17.39,17.4,91485.0,17.39,17.42,17.39,17.4,91485.0
2016-06-10 15:35:00,17.4,17.41,17.39,17.39,59085.0,17.4,17.41,17.39,17.39,59085.0
2016-06-10 15:40:00,17.39,17.39,17.38,17.38,183435.0,17.39,17.39,17.38,17.38,183435.0
2016-06-10 15:45:00,17.39,17.43,17.39,17.42,60000.0,17.39,17.43,17.39,17.42,60000.0
2016-06-10 15:50:00,17.42,17.42,17.4,17.41,134235.0,17.42,17.42,17.4,17.41,134235.0
2016-06-10 15:55:00,17.41,17.41,17.4,17.4,516555.0,17.41,17.41,17.4,17.4,516555.0
2016-06-13 09:30:00,17.37,17.43,17.35,17.43,113640.0,17.37,17.43,17.35,17.43,113640.0
2016-06-13 09:35:00,17.41,17.41,17.35,17.35,61065.0,17.41,17.41,17.35,17.35,61065.0
2016-06-13 09:40:00,17.35,17.4,17.35,17.37,115890.0,17.35,17.4,17.35,17.37,115890.0
2016-06-13 09:45:00,17.36,17.42,17.35,17.41,172500.0,17.36,17.42,17.35,17.41,172500.0
2016-06-13 09:50:00,17.42,17.47,17.42,17.46,129600.0,17.42,17.47,17.42,17.46,129600.0
2016-06-13 09:55:00,17.46,17.52,17.46,17.49,75390.0,17.46,17.52,17.46,17.49,75390.0
2016-06-13 10:00:00,17.49,17.51,17.48,17.49,67530.0,17.49,17.51,17.48,17.49,67530.0
2016-06-13 10:05:00,17.48,17.48,17.42,17.44,37215.0,17.48,17.48,17.42,17.44,37215.0
2016-06-13 10:10:00,17.44,17.46,17.4,17.41,121500.0,17.44,17.46,17.4,17.41,121500.0
2016-06-13 10:15:00,17.4,17.41,17.38,17.38,82785.0,17.4,17.41,17.38,17.38,82785.0
2016-06-13 10:20:00,17.39,17.39,17.36,17.39,129705.0,17.39,17.39,17.36,17.39,129705.0
2016-06-13 10:25:00,17.36,17.4,17.36,17.4,30975.0,17.36,17.4,17.36,17.4,30975.0
2016-06-13 10:30:00,17.39,17.41,17.37,17.37,39390.0,17.39,17.41,17.37,17.37,39390.0
2016-06-13 10:35:00,17.37,17.4,17.37,17.4,57120.0,17.37,17.4,17.37,17.4,57120.0
2016-06-13 10:40:00,17.4,17.42,17.39,17.39,33000.0,17.4,17.42,17.39,17.39,33000.0
2016-06-13 10:45:00,17.4,17.41,17.38,17.39,75210.0,17.4,17.41,17.38,17.39,75210.0
2016-06-13 10:50:00,17.38,17.4,17.38,17.39,136680.0,17.38,17.4,17.38,17.39,136680.0
2016-06-13 10:55:00,17.4,17.42,17.38,17.42,60435.0,17.4,17.42,17.38,17.42,60435.0
2016-06-13 11:00:00,17.43,17.45,17.42,17.42,37500.0,17.43,17.45,17.42,17.42,37500.0
2016-06-13 11:05:00,17.42,17.42,17.41,17.42,13050.0,17.42,17.42,17.41,17.42,13050.0
2016-06-13 11:10:00,17.43,17.45,17.43,17.45,164820.0,17.43,17.45,17.43,17.45,164820.0
2016-06-13 11:15:00,17.45,17.45,17.42,17.42,97875.0,17.45,17.45,17.42,17.42,97875.0
2016-06-13 11:20:00,17.42,17.43,17.39,17.43,59445.0,17.42,17.43,17.39,17.43,59445.0
2016-06-13 11:25:00,17.43,17.43,17.4,17.43,49530.0,17.43,17.43,17.4,17.43,49530.0
2016-06-13 11:30:00,17.44,17.44,17.39,17.4,49200.0,17.44,17.44,17.39,17.4,49200.0
2016-06-13 11:35:00,17.39,17.41,17.39,17.39,20130.0,17.39,17.41,17.39,17.39,20130.0
2016-06-13 11:40:00,17.4,17.41,17.39,17.41,135525.0,17.4,17.41,17.39,17.41,135525.0
2016-06-13 11:45:00,17.4,17.42,17.4,17.4,45765.0,17.4,17.42,17.4,17.4,45765.0
2016-06-13 11:50:00,17.4,17.42,17.37,17.39,91050.0,17.4,17.42,17.37,17.39,91050.0
2016-06-13 11:55:00,17.39,17.4,17.39,17.4,9000.0,17.39,17.4,17.39,17.4,9000.0
2016-06-13 12:00:00,17.39,17.4,17.37,17.38,46500.0,17.39,17.4,17.37,17.38,46500.0
2016-06-13 12:05:00,17.37,17.38,17.35,17.35,93000.0,17.37,17.38,17.35,17.35,93000.0
2016-06-13 12:10:00,17.35,17.36,17.33,17.33,99885.0,17.35,17.36,17.33,17.33,99885.0
2016-06-13 12:15:00,17.33,17.36,17.33,17.35,28110.0,17.33,17.36,17.33,17.35,28110.0
2016-06-13 12:20:00,17.34,17.36,17.32,17.35,55500.0,17.34,17.36,17.32,17.35,55500.0
2016-06-13 12:25:00,17.34,17.36,17.32,17.36,33315.0,17.34,17.36,17.32,17.36,33315.0
2016-06-13 12:30:00,17.35,17.37,17.34,17.36,31500.0,17.35,17.37,17.34,17.36,31500.0
2016-06-13 12:35:00,17.35,17.39,17.35,17.38,20475.0,17.35,17.39,17.35,17.38,20475.0
2016-06-13 12:40:00,17.38,17.39,17.38,17.38,18000.0,17.38,17.39,17.38,17.38,18000.0
2016-06-13 12:45:00,17.37,17.39,17.37,17.39,21405.0,17.37,17.39,17.37,17.39,21405.0
2016-06-13 12:50:00,17.38,17.41,17.38,17.41,26625.0,17.38,17.41,17.38,17.41,26625.0
2016-06-13 12:55:00,17.42,17.44,17.41,17.42,58515.0,17.42,17.44,17.41,17.42,58515.0
2016-06-13 13:00:00,17.42,17.43,17.4,17.4,102420.0,17.42,17.43,17.4,17.4,102420.0
2016-06-13 13:05:00,17.41,17.42,17.4,17.41,19500.0,17.41,17.42,17.4,17.41,19500.0
2016-06-13 13:10:00,17.4,17.43,17.4,17.42,30000.0,17.4,17.43,17.4,17.42,30000.0
2016-06-13 13:15:00,17.41,17.41,17.38,17.4,45000.0,17.41,17.41,17.38,17.4,45000.0
2016-06-13 13:20:00,17.4,17.43,17.4,17.42,27000.0,17.4,17.43,17.4,17.42,27000.0
2016-06-13 13:25:00,17.43,17.43,17.39,17.39,27000.0,17.43,17.43,17.39,17.39,27000.0
2016-06-13 13:30:00,17.39,17.41,17.39,17.41,46485.0,17.39,17.41,17.39,17.41,46485.0
2016-06-13 13:35:00,17.4,17.4,17.37,17.38,98145.0,17.4,17.4,17.37,17.38,98145.0
2016-06-13 13:40:00,17.38,17.43,17.37,17.43,58470.0,17.38,17.43,17.37,17.43,58470.0
2016-06-13 13:45:00,17.43,17.43,17.38,17.39,51000.0,17.43,17.43,17.38,17.39,51000.0
2016-06-13 13:50:00,17.39,17.41,17.37,17.38,68415.0,17.39,17.41,17.37,17.38,68415.0
2016-06-13 13:55:00,17.36,17.37,17.35,17.35,63915.0,17.36,17.37,17.35,17.35,63915.0
2016-06-13 14:00:00,17.36,17.37,17.34,17.35,61710.0,17.36,17.37,17.34,17.35,61710.0
2016-06-13 14:05:00,17.34,17.39,17.34,17.39,42000.0,17.34,17.39,17.34,17.39,42000.0
2016-06-13 14:10:00,17.39,17.41,17.38,17.41,34050.0,17.39,17.41,17.38,17.41,34050.0
2016-06-13 14:15:00,17.41,17.41,17.37,17.37,38685.0,17.41,17.41,17.37,17.37,38685.0
2016-06-13 14:20:00,17.38,17.38,17.35,17.38,53700.0,17.38,17.38,17.35,17.38,53700.0
2016-06-13 14:25:00,17.37,17.37,17.35,17.37,22500.0,17.37,17.37,17.35,17.37,22500.0
2016-06-13 14:30:00,17.36,17.39,17.35,17.39,49110.0,17.36,17.39,17.35,17.39,49110.0
2016-06-13 14:35:00,17.38,17.38,17.36,17.36,95040.0,17.38,17.38,17.36,17.36,95040.0
2016-06-13 14:40:00,17.37,17.38,17.37,17.38,16290.0,17.37,17.38,17.37,17.38,16290.0
2016-06-13 14:45:00,17.37,17.4,17.37,17.38,47265.0,17.37,17.4,17.37,17.38,47265.0
2016-06-13 14:50:00,17.39,17.39,17.35,17.38,33750.0,17.39,17.39,17.35,17.38,33750.0
2016-06-13 14:55:00,17.38,17.38,17.37,17.37,39000.0,17.38,17.38,17.37,17.37,39000.0
2016-06-13 15:00:00,17.37,17.37,17.34,17.36,78000.0,17.37,17.37,17.34,17.36,78000.0
2016-06-13 15:05:00,17.36,17.37,17.33,17.34,42195.0,17.36,17.37,17.33,17.34,42195.0
2016-06-13 15:10:00,17.34,17.34,17.32,17.33,43500.0,17.34,17.34,17.32,17.33,43500.0
2016-06-13 15:15:00,17.33,17.36,17.33,17.36,43500.0,17.33,17.36,17.33,17.36,43500.0
2016-06-13 15:20:00,17.35,17.37,17.35,17.37,31785.0,17.35,17.37,17.35,17.37,31785.0
2016-06-13 15:25:00,17.36,17.37,17.35,17.36,57000.0,17.36,17.37,17.35,17.36,57000.0
2016-06-13 15:30:00,17.36,17.37,17.35,17.36,46500.0,17.36,17.37,17.35,17.36,46500.0
2016-06-13 15:35:00,17.35,17.36,17.33,17.33,71760.0,17.35,17.36,17.33,17.33,71760.0
2016-06-13 15:40:00,17.32,17.35,17.32,17.34,70500.0,17.32,17.35,17.32,17.34,70500.0
2016-06-13 15:45:00,17.33,17.34,17.32,17.34,192000.0,17.33,17.34,17.32,17.34,192000.0
2016-06-13 15:50:00,17.33,17.33,17.31,17.32,125595.0,17.33,17.33,17.31,17.32,125595.0
2016-06-13 15:55:00,17.32,17.34,17.31,17.32,421920.0,17.32,17.34,17.31,17.32,421920.0
2016-06-14 09:30:00,17.29,17.35,17.17,17.27,82395.0,17.29,17.35,17.17,17.27,82395.0
2016-06-14 09:35:00,17.29,17.29,17.21,17.24,84840.0,17.29,17.29,17.21,17.24,84840.0
2016-06-14 09:40:00,17.24,17.31,17.24,17.31,147750.0,17.24,17.31,17.24,17.31,147750.0
2016-06-14 09:45:00,17.29,17.29,17.24,17.24,44850.0,17.29,17.29,17.24,17.24,44850.0
2016-06-14 09:50:00,17.23,17.25,17.22,17.25,51915.0,17.23,17.25,17.22,17.25,51915.0
2016-06-14 09:55:00,17.24,17.26,17.21,17.21,146505.0,17.24,17.26,17.21,17.21,146505.0
2016-06-14 10:00:00,17.22,17.27,17.22,17.23,109500.0,17.22,17.27,17.22,17.23,109500.0
2016-06-14 10:05:00,17.23,17.24,17.22,17.24,71700.0,17.23,17.24,17.22,17.24,71700.0
2016-06-14 10:10:00,17.24,17.27,17.23,17.23,175500.0,17.24,17.27,17.23,17.23,175500.0
2016-06-14 10:15:00,17.23,17.25,17.22,17.22,33000.0,17.23,17.25,17.22,17.22,33000.0
2016-06-14 10:20:00,17.22,17.24,17.21,17.23,71790.0,17.22,17.24,17.21,17.23,71790.0
2016-06-14 10:25:00,17.22,17.23,17.19,17.21,124410.0,17.22,17.23,17.19,17.21,124410.0
2016-06-14 10:30:00,17.21,17.23,17.21,17.22,58500.0,17.21,17.23,17.21,17.22,58500.0
2016-06-14 10:35:00,17.22,17.23,17.2,17.22,59880.0,17.22,17.23,17.2,17.22,59880.0
2016-06-14 10:40:00,17.23,17.25,17.21,17.24,124395.0,17.23,17.25,17.21,17.24,124395.0
2016-06-14 10:45:00,17.24,17.24,17.21,17.21,60870.0,17.24,17.24,17.21,17.21,60870.0
2016-06-14 10:50:00,17.23,17.25,17.21,17.22,127575.0,17.23,17.25,17.21,17.22,127575.0
2016-06-14 10:55:00,17.21,17.21,17.18,17.2,121530.0,17.21,17.21,17.18,17.2,121530.0
2016-06-14 11:00:00,17.2,17.21,17.19,17.21,84435.0,17.2,17.21,17.19,17.21,84435.0
2016-06-14 11:05:00,17.22,17.24,17.21,17.22,76530.0,17.22,17.24,17.21,17.22,76530.0
2016-06-14 11:10:00,17.22,17.23,17.18,17.18,106170.0,17.22,17.23,17.18,17.18,106170.0
2016-06-14 11:15:00,17.19,17.2,17.17,17.19,135075.0,17.19,17.2,17.17,17.19,135075.0
2016-06-14 11:20:00,17.18,17.21,17.18,17.2,53745.0,17.18,17.21,17.18,17.2,53745.0
2016-06-14 11:25:00,17.2,17.2,17.17,17.17,90000.0,17.2,17.2,17.17,17.17,90000.0
2016-06-14 11:30:00,17.17,17.19,17.17,17.19,28500.0,17.17,17.19,17.17,17.19,28500.0
2016-06-14 11:35:00,17.19,17.21,17.19,17.2,85500.0,17.19,17.21,17.19,17.2,85500.0
2016-06-14 11:40:00,17.21,17.21,17.19,17.19,41250.0,17.21,17.21,17.19,17.19,41250.0
2016-06-14 11:45:00,17.2,17.23,17.2,17.22,61500.0,17.2,17.23,17.2,17.22,61500.0
2016-06-14 11:50:00,17.22,17.24,17.22,17.24,33000.0,17.22,17.24,17.22,17.24,33000.0
2016-06-14 11:55:00,17.23,17.23,17.22,17.23,21000.0,17.23,17.23,17.22,17.23,21000.0
2016-06-14 12:00:00,17.23,17.23,17.22,17.23,18975.0,17.23,17.23,17.22,17.23,18975.0
2016-06-14 12:05:00,17.24,17.24,17.21,17.22,37500.0,17.24,17.24,17.21,17.22,37500.0
2016-06-14 12:10:00,17.23,17.26,17.23,17.25,60000.0,17.23,17.26,17.23,17.25,60000.0
2016-06-14 12:15:00,17.25,17.25,17.22,17.22,61365.0,17.25,17.25,17.22,17.22,61365.0
2016-06-14 12:20:00,17.22,17.25,17.22,17.25,39000.0,17.22,17.25,17.22,17.25,39000.0
2016-06-14 12:25:00,17.26,17.3,17.26,17.26,72000.0,17.26,17.3,17.26,17.26,72000.0
2016-06-14 12:30:00,17.27,17.27,17.24,17.24,18000.0,17.27,17.27,17.24,17.24,18000.0
2016-06-14 12:35:00,17.24,17.25,17.24,17.24,12000.0,17.24,17.25,17.24,17.24,12000.0
2016-06-14 12:40:00,17.24,17.26,17.23,17.23,85500.0,17.24,17.26,17.23,17.23,85500.0
2016-06-14 12:45:00,17.23,17.24,17.22,17.24,58470.0,17.23,17.24,17.22,17.24,58470.0
2016-06-14 12:50:00,17.24,17.24,17.23,17.24,24000.0,17.24,17.24,17.23,17.24,24000.0
2016-06-14 12:55:00,17.23,17.25,17.23,17.24,43800.0,17.23,17.25,17.23,17.24,43800.0
2016-06-14 13:00:00,17.24,17.25,17.24,17.24,27000.0,17.24,17.25,17.24,17.24,27000.0
2016-06-14 13:05:00,17.24,17.24,17.23,17.24,19500.0,17.24,17.24,17.23,17.24,19500.0
2016-06-14 13:10:00,17.22,17.23,17.21,17.22,19980.0,17.22,17.23,17.21,17.22,19980.0
2016-06-14 13:15:00,17.22,17.25,17.21,17.24,39600.0,17.22,17.25,17.21,17.24,39600.0
2016-06-14 13:20:00,17.25,17.25,17.24,17.24,14415.0,17.25,17.25,17.24,17.24,14415.0
2016-06-14 13:25:00,17.24,17.24,17.23,17.24,24000.0,17.24,17.24,17.23,17.24,24000.0
2016-06-14 13:30:00,17.24,17.27,17.24,17.27,40500.0,17.24,17.27,17.24,17.27,40500.0
2016-06-14 13:35:00,17.26,17.26,17.24,17.24,25500.0,17.26,17.26,17.24,17.24,25500.0
2016-06-14 13:40:00,17.24,17.24,17.22,17.24,54825.0,17.24,17.24,17.22,17.24,54825.0
2016-06-14 13:45:00,17.23,17.25,17.23,17.25,52500.0,17.23,17.25,17.23,17.25,52500.0
2016-06-14 13:50:00,17.23,17.23,17.22,17.22,19500.0,17.23,17.23,17.22,17.22,19500.0
2016-06-14 13:55:00,17.22,17.23,17.21,17.21,37755.0,17.22,17.23,17.21,17.21,37755.0
2016-06-14 14:00:00,17.22,17.23,17.21,17.21,124830.0,17.22,17.23,17.21,17.21,124830.0
2016-06-14 14:05:00,17.22,17.22,17.21,17.22,92400.0,17.22,17.22,17.21,17.22,92400.0
2016-06-14 14:10:00,17.22,17.25,17.22,17.25,38265.0,17.22,17.25,17.22,17.25,38265.0
2016-06-14 14:15:00,17.24,17.26,17.24,17.25,56835.0,17.24,17.26,17.24,17.25,56835.0
2016-06-14 14:20:00,17.26,17.27,17.25,17.26,31500.0,17.26,17.27,17.25,17.26,31500.0
2016-06-14 14:25:00,17.26,17.28,17.25,17.27,80715.0,17.26,17.28,17.25,17.27,80715.0
2016-06-14 14:30:00,17.28,17.28,17.25,17.25,46500.0,17.28,17.28,17.25,17.25,46500.0
2016-06-14 14:35:00,17.25,17.25,17.23,17.24,31500.0,17.25,17.25,17.23,17.24,31500.0
2016-06-14 14:40:00,17.23,17.24,17.23,17.23,45255.0,17.23,17.24,17.23,17.23,45255.0
2016-06-14 14:45:00,17.24,17.26,17.24,17.25,55260.0,17.24,17.26,17.24,17.25,55260.0
2016-06-14 14:50:00,17.26,17.26,17.25,17.25,59865.0,17.26,17.26,17.25,17.25,59865.0
2016-06-14 14:55:00,17.25,17.25,17.23,17.24,34500.0,17.25,17.25,17.23,17.24,34500.0
2016-06-14 15:00:00,17.24,17.24,17.22,17.24,85080.0,17.24,17.24,17.22,17.24,85080.0
2016-06-14 15:05:00,17.26,17.28,17.26,17.27,48000.0,17.26,17.28,17.26,17.27,48000.0
2016-06-14 15:10:00,17.27,17.3,17.26,17.3,63270.0,17.27,17.3,17.26,17.3,63270.0
2016-06-14 15:15:00,17.3,17.32,17.3,17.3,52500.0,17.3,17.32,17.3,17.3,52500.0
2016-06-14 15:20:00,17.3,17.31,17.28,17.3,64080.0,17.3,17.31,17.28,17.3,64080.0
2016-06-14 15:25:00,17.3,17.32,17.28,17.32,38925.0,17.3,17.32,17.28,17.32,38925.0
2016-06-14 15:30:00,17.32,17.33,17.3,17.33,87720.0,17.32,17.33,17.3,17.33,87720.0
2016-06-14 15:35:00,17.32,17.32,17.3,17.31,52740.0,17.32,17.32,17.3,17.31,52740.0
2016-06-14 15:40:00,17.32,17.32,17.29,17.3,51000.0,17.32,17.32,17.29,17.3,51000.0
2016-06-14 15:45:00,17.29,17.3,17.29,17.3,55500.0,17.29,17.3,17.29,17.3,55500.0
2016-06-14 15:50:00,17.3,17.31,17.29,17.31,139845.0,17.3,17.31,17.29,17.31,139845.0
2016-06-14 15:55:00,17.31,17.32,17.3,17.31,295290.0,17.31,17.32,17.3,17.31,295290.0
2016-06-15 09:30:00,17.31,17.31,17.22,17.22,48180.0,17.31,17.31,17.22,17.22,48180.0
2016-06-15 09:35:00,17.33,17.37,17.32,17.32,73500.0,17.33,17.37,17.32,17.32,73500.0
2016-06-15 09:40:00,17.34,17.38,17.34,17.38,20460.0,17.34,17.38,17.34,17.38,20460.0
2016-06-15 09:45:00,17.38,17.44,17.37,17.44,37470.0,17.38,17.44,17.37,17.44,37470.0
2016-06-15 09:50:00,17.42,17.42,17.36,17.38,65385.0,17.42,17.42,17.36,17.38,65385.0
2016-06-15 09:55:00,17.4,17.45,17.39,17.45,79380.0,17.4,17.45,17.39,17.45,79380.0
2016-06-15 10:00:00,17.46,17.47,17.43,17.47,44580.0,17.46,17.47,17.43,17.47,44580.0
2016-06-15 10:05:00,17.46,17.46,17.41,17.46,53940.0,17.46,17.46,17.41,17.46,53940.0
2016-06-15 10:10:00,17.46,17.47,17.45,17.47,65610.0,17.46,17.47,17.45,17.47,65610.0
2016-06-15 10:15:00,17.48,17.48,17.46,17.46,96855.0,17.48,17.48,17.46,17.46,96855.0
2016-06-15 10:20:00,17.46,17.46,17.45,17.46,24000.0,17.46,17.46,17.45,17.46,24000.0
2016-06-15 10:25:00,17.47,17.49,17.46,17.47,56040.0,17.47,17.49,17.46,17.47,56040.0
2016-06-15 10:30:00,17.48,17.5,17.48,17.48,164205.0,17.48,17.5,17.48,17.48,164205.0
2016-06-15 10:35:00,17.49,17.49,17.47,17.49,48075.0,17.49,17.49,17.47,17.49,48075.0
2016-06-15 10:40:00,17.49,17.52,17.48,17.52,64815.0,17.49,17.52,17.48,17.52,64815.0
2016-06-15 10:45:00,17.5,17.52,17.49,17.51,47955.0,17.5,17.52,17.49,17.51,47955.0
2016-06-15 10:50:00,17.51,17.51,17.49,17.51,22065.0,17.51,17.51,17.49,17.51,22065.0
2016-06-15 10:55:00,17.52,17.52,17.5,17.5,46350.0,17.52,17.52,17.5,17.5,46350.0
2016-06-15 11:00:00,17.5,17.52,17.5,17.52,33000.0,17.5,17.52,17.5,17.52,33000.0
2016-06-15 11:05:00,17.52,17.52,17.5,17.51,28500.0,17.52,17.52,17.5,17.51,28500.0
2016-06-15 11:10:00,17.51,17.51,17.5,17.5,15750.0,17.51,17.51,17.5,17.5,15750.0
2016-06-15 11:15:00,17.5,17.5,17.46,17.46,39000.0,17.5,17.5,17.46,17.46,39000.0
2016-06-15 11:20:00,17.46,17.47,17.45,17.45,48750.0,17.46,17.47,17.45,17.45,48750.0
2016-06-15 11:25:00,17.45,17.45,17.42,17.43,37500.0,17.45,17.45,17.42,17.43,37500.0
2016-06-15 11:30:00,17.43,17.44,17.42,17.43,18465.0,17.43,17.44,17.42,17.43,18465.0
2016-06-15 11:35:00,17.43,17.45,17.43,17.43,43950.0,17.43,17.45,17.43,17.43,43950.0
2016-06-15 11:40:00,17.43,17.46,17.43,17.45,20865.0,17.43,17.46,17.43,17.45,20865.0
2016-06-15 11:45:00,17.45,17.47,17.44,17.46,18000.0,17.45,17.47,17.44,17.46,18000.0
2016-06-15 11:50:00,17.47,17.48,17.46,17.46,30000.0,17.47,17.48,17.46,17.46,30000.0
2016-06-15 11:55:00,17.46,17.46,17.44,17.45,12000.0,17.46,17.46,17.44,17.45,12000.0
2016-06-15 12:00:00,17.45,17.47,17.45,17.45,31500.0,17.45,17.47,17.45,17.45,31500.0
2016-06-15 12:05:00,17.45,17.45,17.43,17.44,9930.0,17.45,17.45,17.43,17.44,9930.0
2016-06-15 12:10:00,17.43,17.45,17.43,17.45,15000.0,17.43,17.45,17.43,17.45,15000.0
2016-06-15 12:15:00,17.45,17.45,17.44,17.44,9000.0,17.45,17.45,17.44,17.44,9000.0
2016-06-15 12:20:00,17.43,17.43,17.43,17.43,22500.0,17.43,17.43,17.43,17.43,22500.0
2016-06-15 12:25:00,17.43,17.43,17.43,17.43,22500.0,17.43,17.43,17.43,17.43,22500.0
2016-06-15 12:30:00,17.42,17.45,17.42,17.45,28500.0,17.42,17.45,17.42,17.45,28500.0
2016-06-15 12:35:00,17.44,17.45,17.43,17.43,72780.0,17.44,17.45,17.43,17.43,72780.0
2016-06-15 12:40:00,17.43,17.43,17.42,17.42,17985.0,17.43,17.43,17.42,17.42,17985.0
2016-06-15 12:45:00,17.42,17.44,17.42,17.43,36240.0,17.42,17.44,17.42,17.43,36240.0
2016-06-15 12:50:00,17.43,17.43,17.42,17.43,16725.0,17.43,17.43,17.42,17.43,16725.0
2016-06-15 12:55:00,17.43,17.43,17.41,17.41,16905.0,17.43,17.43,17.41,17.41,16905.0
2016-06-15 13:00:00,17.41,17.42,17.4,17.41,24465.0,17.41,17.42,17.4,17.41,24465.0
2016-06-15 13:05:00,17.41,17.42,17.41,17.42,15825.0,17.41,17.42,17.41,17.42,15825.0
2016-06-15 13:10:00,17.41,17.42,17.41,17.41,37500.0,17.41,17.42,17.41,17.41,37500.0
2016-06-15 13:15:00,17.4,17.4,17.39,17.39,9000.0,17.4,17.4,17.39,17.39,9000.0
2016-06-15 13:20:00,17.4,17.41,17.39,17.4,22620.0,17.4,17.41,17.39,17.4,22620.0
2016-06-15 13:25:00,17.41,17.42,17.39,17.41,51345.0,17.41,17.42,17.39,17.41,51345.0
2016-06-15 13:30:00,17.41,17.44,17.41,17.44,18570.0,17.41,17.44,17.41,17.44,18570.0
2016-06-15 13:35:00,17.43,17.43,17.41,17.42,71520.0,17.43,17.43,17.41,17.42,71520.0
2016-06-15 13:40:00,17.42,17.43,17.42,17.43,4500.0,17.42,17.43,17.42,17.43,4500.0
2016-06-15 13:45:00,17.43,17.43,17.41,17.42,11160.0,17.43,17.43,17.41,17.42,11160.0
2016-06-15 13:50:00,17.44,17.44,17.43,17.43,10500.0,17.44,17.44,17.43,17.43,10500.0
2016-06-15 13:55:00,17.42,17.47,17.42,17.47,25545.0,17.42,17.47,17.42,17.47,25545.0
2016-06-15 14:00:00,17.47,17.52,17.45,17.48,71895.0,17.47,17.52,17.45,17.48,71895.0
2016-06-15 14:05:00,17.49,17.5,17.45,17.47,40500.0,17.49,17.5,17.45,17.47,40500.0
2016-06-15 14:10:00,17.45,17.46,17.42,17.44,35925.0,17.45,17.46,17.42,17.44,35925.0
2016-06-15 14:15:00,17.43,17.45,17.43,17.45,35895.0,17.43,17.45,17.43,17.45,35895.0
2016-06-15 14:20:00,17.44,17.46,17.41,17.44,52590.0,17.44,17.46,17.41,17.44,52590.0
2016-06-15 14:25:00,17.44,17.45,17.42,17.42,30000.0,17.44,17.45,17.42,17.42,30000.0
2016-06-15 14:30:00,17.42,17.45,17.41,17.45,51660.0,17.42,17.45,17.41,17.45,51660.0
2016-06-15 14:35:00,17.44,17.45,17.43,17.45,22500.0,17.44,17.45,17.43,17.45,22500.0
2016-06-15 14:40:00,17.44,17.46,17.44,17.44,66945.0,17.44,17.46,17.44,17.44,66945.0
2016-06-15 14:45:00,17.45,17.48,17.45,17.47,33360.0,17.45,17.48,17.45,17.47,33360.0
2016-06-15 14:50:00,17.48,17.48,17.45,17.45,37605.0,17.48,17.48,17.45,17.45,37605.0
2016-06-15 14:55:00,17.45,17.48,17.45,17.48,53145.0,17.45,17.48,17.45,17.48,53145.0
2016-06-15 15:00:00,17.47,17.49,17.47,17.47,32520.0,17.47,17.49,17.47,17.47,32520.0
2016-06-15 15:05:00,17.48,17.49,17.47,17.47,42000.0,17.48,17.49,17.47,17.47,42000.0
2016-06-15 15:10:00,17.47,17.48,17.46,17.48,36000.0,17.47,17.48,17.46,17.48,36000.0
2016-06-15 15:15:00,17.48,17.48,17.46,17.46,23835.0,17.48,17.48,17.46,17.46,23835.0
2016-06-15 15:20:00,17.46,17.48,17.46,17.46,50790.0,17.46,17.48,17.46,17.46,50790.0
2016-06-15 15:25:00,17.46,17.46,17.45,17.45,22920.0,17.46,17.46,17.45,17.45,22920.0
2016-06-15 15:30:00,17.45,17.47,17.44,17.44,42000.0,17.45,17.47,17.44,17.44,42000.0
2016-06-15 15:35:00,17.44,17.44,17.4,17.4,44025.0,17.44,17.44,17.4,17.4,44025.0
2016-06-15 15:40:00,17.4,17.42,17.39,17.39,93780.0,17.4,17.42,17.39,17.39,93780.0
2016-06-15 15:45:00,17.38,17.39,17.37,17.38,57540.0,17.38,17.39,17.37,17.38,57540.0
2016-06-15 15:50:00,17.37,17.38,17.36,17.36,124500.0,17.37,17.38,17.36,17.36,124500.0
2016-06-15 15:55:00,17.36,17.38,17.35,17.37,711900.0,17.36,17.38,17.35,17.37,711900.0
2016-06-16 09:30:00,17.27,17.3,17.23,17.23,70260.0,17.27,17.3,17.23,17.23,70260.0
2016-06-16 09:35:00,17.23,17.26,17.23,17.25,64200.0,17.23,17.26,17.23,17.25,64200.0
2016-06-16 09:40:00,17.27,17.28,17.26,17.27,56325.0,17.27,17.28,17.26,17.27,56325.0
2016-06-16 09:45:00,17.27,17.28,17.26,17.27,25650.0,17.27,17.28,17.26,17.27,25650.0
2016-06-16 09:50:00,17.27,17.31,17.27,17.3,116955.0,17.27,17.31,17.27,17.3,116955.0
2016-06-16 09:55:00,17.3,17.3,17.24,17.24,89940.0,17.3,17.3,17.24,17.24,89940.0
2016-06-16 10:00:00,17.24,17.26,17.24,17.26,30000.0,17.24,17.26,17.24,17.26,30000.0
2016-06-16 10:05:00,17.27,17.28,17.27,17.27,6000.0,17.27,17.28,17.27,17.27,6000.0
2016-06-16 10:10:00,17.28,17.32,17.28,17.32,71550.0,17.28,17.32,17.28,17.32,71550.0
2016-06-16 10:15:00,17.3,17.3,17.25,17.26,93750.0,17.3,17.3,17.25,17.26,93750.0
2016-06-16 10:20:00,17.27,17.28,17.26,17.27,200805.0,17.27,17.28,17.26,17.27,200805.0
2016-06-16 10:25:00,17.26,17.29,17.26,17.28,43500.0,17.26,17.29,17.26,17.28,43500.0
2016-06-16 10:30:00,17.27,17.27,17.23,17.23,56700.0,17.27,17.27,17.23,17.23,56700.0
2016-06-16 10:35:00,17.23,17.25,17.23,17.24,68250.0,17.23,17.25,17.23,17.24,68250.0
2016-06-16 10:40:00,17.23,17.25,17.23,17.23,24000.0,17.23,17.25,17.23,17.23,24000.0
2016-06-16 10:45:00,17.23,17.25,17.23,17.24,22500.0,17.23,17.25,17.23,17.24,22500.0
2016-06-16 10:50:00,17.23,17.23,17.21,17.21,25500.0,17.23,17.23,17.21,17.21,25500.0
2016-06-16 10:55:00,17.23,17.23,17.22,17.22,21525.0,17.23,17.23,17.22,17.22,21525.0
2016-06-16 11:00:00,17.22,17.23,17.2,17.22,44040.0,17.22,17.23,17.2,17.22,44040.0
2016-06-16 11:05:00,17.23,17.23,17.22,17.22,15150.0,17.23,17.23,17.22,17.22,15150.0
2016-06-16 11:10:00,17.22,17.24,17.22,17.24,33645.0,17.22,17.24,17.22,17.24,33645.0
2016-06-16 11:15:00,17.23,17.25,17.23,17.23,109500.0,17.23,17.25,17.23,17.23,109500.0
2016-06-16 11:20:00,17.24,17.25,17.23,17.24,25500.0,17.24,17.25,17.23,17.24,25500.0
2016-06-16 11:25:00,17.25,17.28,17.25,17.28,60000.0,17.25,17.28,17.25,17.28,60000.0
2016-06-16 11:30:00,17.28,17.31,17.28,17.29,60225.0,17.28,17.31,17.28,17.29,60225.0
2016-06-16 11:35:00,17.3,17.32,17.29,17.29,49500.0,17.3,17.32,17.29,17.29,49500.0
2016-06-16 11:40:00,17.28,17.28,17.25,17.27,37500.0,17.28,17.28,17.25,17.27,37500.0
2016-06-16 11:45:00,17.26,17.27,17.25,17.26,46500.0,17.26,17.27,17.25,17.26,46500.0
2016-06-16 11:50:00,17.27,17.27,17.24,17.27,48000.0,17.27,17.27,17.24,17.27,48000.0
2016-06-16 11:55:00,17.26,17.26,17.25,17.25,16500.0,17.26,17.26,17.25,17.25,16500.0
2016-06-16 12:00:00,17.24,17.26,17.23,17.25,23100.0,17.24,17.26,17.23,17.25,23100.0
2016-06-16 12:05:00,17.25,17.25,17.22,17.23,38565.0,17.25,17.25,17.22,17.23,38565.0
2016-06-16 12:10:00,17.23,17.23,17.2,17.23,71190.0,17.23,17.23,17.2,17.23,71190.0
2016-06-16 12:15:00,17.23,17.26,17.23,17.26,19500.0,17.23,17.26,17.23,17.26,19500.0
2016-06-16 12:20:00,17.26,17.27,17.24,17.26,48015.0,17.26,17.27,17.24,17.26,48015.0
2016-06-16 12:25:00,17.26,17.27,17.24,17.26,61185.0,17.26,17.27,17.24,17.26,61185.0
2016-06-16 12:30:00,17.25,17.25,17.24,17.24,34500.0,17.25,17.25,17.24,17.24,34500.0
2016-06-16 12:35:00,17.25,17.3,17.25,17.3,42000.0,17.25,17.3,17.25,17.3,42000.0
2016-06-16 12:40:00,17.28,17.28,17.27,17.28,49500.0,17.28,17.28,17.27,17.28,49500.0
2016-06-16 12:45:00,17.28,17.28,17.26,17.26,68955.0,17.28,17.28,17.26,17.26,68955.0
2016-06-16 12:50:00,17.26,17.26,17.25,17.26,51000.0,17.26,17.26,17.25,17.26,51000.0
2016-06-16 12:55:00,17.26,17.27,17.26,17.27,39000.0,17.26,17.27,17.26,17.27,39000.0
2016-06-16 13:00:00,17.27,17.28,17.25,17.26,87105.0,17.27,17.28,17.25,17.26,87105.0
2016-06-16 13:05:00,17.25,17.26,17.23,17.24,56115.0,17.25,17.26,17.23,17.24,56115.0
2016-06-16 13:10:00,17.26,17.27,17.22,17.23,112500.0,17.26,17.27,17.22,17.23,112500.0
2016-06-16 13:15:00,17.23,17.25,17.23,17.24,36555.0,17.23,17.25,17.23,17.24,36555.0
2016-06-16 13:20:00,17.24,17.25,17.22,17.22,51885.0,17.24,17.25,17.22,17.22,51885.0
2016-06-16 13:25:00,17.23,17.23,17.21,17.21,63720.0,17.23,17.23,17.21,17.21,63720.0
2016-06-16 13:30:00,17.21,17.23,17.21,17.21,25275.0,17.21,17.23,17.21,17.21,25275.0
2016-06-16 13:35:00,17.21,17.23,17.21,17.22,57450.0,17.21,17.23,17.21,17.22,57450.0
2016-06-16 13:40:00,17.21,17.22,17.21,17.21,12075.0,17.21,17.22,17.21,17.21,12075.0
2016-06-16 13:45:00,17.21,17.22,17.2,17.22,32175.0,17.21,17.22,17.2,17.22,32175.0
2016-06-16 13:50:00,17.22,17.22,17.22,17.22,15000.0,17.22,17.22,17.22,17.22,15000.0
2016-06-16 13:55:00,17.23,17.23,17.21,17.22,37755.0,17.23,17.23,17.21,17.22,37755.0
2016-06-16 14:00:00,17.21,17.24,17.21,17.24,45000.0,17.21,17.24,17.21,17.24,45000.0
2016-06-16 14:05:00,17.24,17.24,17.22,17.22,40770.0,17.24,17.24,17.22,17.22,40770.0
2016-06-16 14:10:00,17.23,17.26,17.23,17.26,42000.0,17.23,17.26,17.23,17.26,42000.0
2016-06-16 14:15:00,17.26,17.29,17.26,17.28,79200.0,17.26,17.29,17.26,17.28,79200.0
2016-06-16 14:20:00,17.28,17.29,17.27,17.28,51000.0,17.28,17.29,17.27,17.28,51000.0
2016-06-16 14:25:00,17.27,17.28,17.25,17.26,28005.0,17.27,17.28,17.25,17.26,28005.0
2016-06-16 14:30:00,17.26,17.27,17.26,17.26,78015.0,17.26,17.27,17.26,17.26,78015.0
2016-06-16 14:35:00,17.25,17.27,17.25,17.26,37950.0,17.25,17.27,17.25,17.26,37950.0
2016-06-16 14:40:00,17.26,17.27,17.25,17.26,23355.0,17.26,17.27,17.25,17.26,23355.0
2016-06-16 14:45:00,17.27,17.27,17.26,17.27,19710.0,17.27,17.27,17.26,17.27,19710.0
2016-06-16 14:50:00,17.28,17.3,17.26,17.29,34635.0,17.28,17.3,17.26,17.29,34635.0
2016-06-16 14:55:00,17.3,17.3,17.27,17.27,41790.0,17.3,17.3,17.27,17.27,41790.0
2016-06-16 15:00:00,17.28,17.29,17.27,17.27,25500.0,17.28,17.29,17.27,17.27,25500.0
2016-06-16 15:05:00,17.27,17.29,17.27,17.28,49890.0,17.27,17.29,17.27,17.28,49890.0
2016-06-16 15:10:00,17.28,17.29,17.28,17.29,25500.0,17.28,17.29,17.28,17.29,25500.0
2016-06-16 15:15:00,17.29,17.3,17.29,17.29,82500.0,17.29,17.3,17.29,17.29,82500.0
2016-06-16 15:20:00,17.29,17.3,17.29,17.3,34995.0,17.29,17.3,17.29,17.3,34995.0
2016-06-16 15:25:00,17.3,17.32,17.3,17.32,46500.0,17.3,17.32,17.3,17.32,46500.0
2016-06-16 15:30:00,17.31,17.33,17.31,17.33,36000.0,17.31,17.33,17.31,17.33,36000.0
2016-06-16 15:35:00,17.32,17.32,17.3,17.3,97080.0,17.32,17.32,17.3,17.3,97080.0
2016-06-16 15:40:00,17.31,17.32,17.3,17.32,90000.0,17.31,17.32,17.3,17.32,90000.0
2016-06-16 15:45:00,17.32,17.32,17.31,17.31,94545.0,17.32,17.32,17.31,17.31,94545.0
2016-06-16 15:50:00,17.32,17.33,17.3,17.3,112755.0,17.32,17.33,17.3,17.3,112755.0
2016-06-16 15:55:00,17.3,17.33,17.3,17.32,312210.0,17.3,17.33,17.3,17.32,312210.0
2016-06-17 09:30:00,17.29,17.33,17.23,17.32,1483560.0,17.29,17.33,17.23,17.32,1483560.0
2016-06-17 09:35:00,17.3,17.3,17.26,17.28,39150.0,17.3,17.3,17.26,17.28,39150.0
2016-06-17 09:40:00,17.27,17.29,17.25,17.27,161670.0,17.27,17.29,17.25,17.27,161670.0
2016-06-17 09:45:00,17.28,17.28,17.25,17.27,109500.0,17.28,17.28,17.25,17.27,109500.0
2016-06-17 09:50:00,17.28,17.28,17.23,17.23,105900.0,17.28,17.28,17.23,17.23,105900.0
2016-06-17 09:55:00,17.23,17.29,17.23,17.28,138855.0,17.23,17.29,17.23,17.28,138855.0
2016-06-17 10:00:00,17.29,17.31,17.26,17.27,142500.0,17.29,17.31,17.26,17.27,142500.0
2016-06-17 10:05:00,17.27,17.32,17.27,17.31,101805.0,17.27,17.32,17.27,17.31,101805.0
2016-06-17 10:10:00,17.32,17.34,17.3,17.32,142170.0,17.32,17.34,17.3,17.32,142170.0
2016-06-17 10:15:00,17.32,17.34,17.32,17.34,64785.0,17.32,17.34,17.32,17.34,64785.0
2016-06-17 10:20:00,17.35,17.35,17.33,17.33,49620.0,17.35,17.35,17.33,17.33,49620.0
2016-06-17 10:25:00,17.33,17.36,17.32,17.33,80250.0,17.33,17.36,17.32,17.33,80250.0
2016-06-17 10:30:00,17.32,17.32,17.29,17.3,48300.0,17.32,17.32,17.29,17.3,48300.0
2016-06-17 10:35:00,17.3,17.31,17.29,17.3,66000.0,17.3,17.31,17.29,17.3,66000.0
2016-06-17 10:40:00,17.29,17.3,17.29,17.29,15000.0,17.29,17.3,17.29,17.29,15000.0
2016-06-17 10:45:00,17.3,17.31,17.29,17.29,42000.0,17.3,17.31,17.29,17.29,42000.0
2016-06-17 10:50:00,17.29,17.3,17.28,17.3,36000.0,17.29,17.3,17.28,17.3,36000.0
2016-06-17 10:55:00,17.29,17.31,17.28,17.31,51000.0,17.29,17.31,17.28,17.31,51000.0
2016-06-17 11:00:00,17.31,17.32,17.29,17.31,153135.0,17.31,17.32,17.29,17.31,153135.0
2016-06-17 11:05:00,17.32,17.32,17.3,17.3,34500.0,17.32,17.32,17.3,17.3,34500.0
2016-06-17 11:10:00,17.3,17.32,17.29,17.32,58500.0,17.3,17.32,17.29,17.32,58500.0
2016-06-17 11:15:00,17.32,17.33,17.3,17.3,40995.0,17.32,17.33,17.3,17.3,40995.0
2016-06-17 11:20:00,17.32,17.32,17.3,17.31,39000.0,17.32,17.32,17.3,17.31,39000.0
2016-06-17 11:25:00,17.3,17.31,17.29,17.29,54000.0,17.3,17.31,17.29,17.29,54000.0
2016-06-17 11:30:00,17.29,17.31,17.29,17.31,22500.0,17.29,17.31,17.29,17.31,22500.0
2016-06-17 11:35:00,17.3,17.31,17.29,17.31,15000.0,17.3,17.31,17.29,17.31,15000.0
2016-06-17 11:40:00,17.31,17.31,17.3,17.31,21000.0,17.31,17.31,17.3,17.31,21000.0
2016-06-17 11:45:00,17.3,17.32,17.3,17.31,45585.0,17.3,17.32,17.3,17.31,45585.0
2016-06-17 11:50:00,17.32,17.32,17.3,17.3,30000.0,17.32,17.32,17.3,17.3,30000.0
2016-06-17 11:55:00,17.3,17.31,17.29,17.31,33000.0,17.3,17.31,17.29,17.31,33000.0
2016-06-17 12:00:00,17.31,17.33,17.3,17.32,106395.0,17.31,17.33,17.3,17.32,106395.0
2016-06-17 12:05:00,17.33,17.34,17.32,17.34,21000.0,17.33,17.34,17.32,17.34,21000.0
2016-06-17 12:10:00,17.35,17.35,17.33,17.34,141000.0,17.35,17.35,17.33,17.34,141000.0
2016-06-17 12:15:00,17.33,17.33,17.3,17.33,42000.0,17.33,17.33,17.3,17.33,42000.0
2016-06-17 12:20:00,17.33,17.35,17.32,17.32,23250.0,17.33,17.35,17.32,17.32,23250.0
2016-06-17 12:25:00,17.32,17.33,17.31,17.33,31500.0,17.32,17.33,17.31,17.33,31500.0
2016-06-17 12:30:00,17.33,17.34,17.31,17.31,51435.0,17.33,17.34,17.31,17.31,51435.0
2016-06-17 12:35:00,17.32,17.33,17.3,17.32,74700.0,17.32,17.33,17.3,17.32,74700.0
2016-06-17 12:40:00,17.32,17.33,17.31,17.33,26340.0,17.32,17.33,17.31,17.33,26340.0
2016-06-17 12:45:00,17.34,17.34,17.31,17.31,22335.0,17.34,17.34,17.31,17.31,22335.0
2016-06-17 12:50:00,17.31,17.32,17.31,17.32,33000.0,17.31,17.32,17.31,17.32,33000.0
2016-06-17 12:55:00,17.32,17.34,17.31,17.32,26805.0,17.32,17.34,17.31,17.32,26805.0
2016-06-17 13:00:00,17.31,17.32,17.3,17.31,31500.0,17.31,17.32,17.3,17.31,31500.0
2016-06-17 13:05:00,17.31,17.33,17.3,17.33,46020.0,17.31,17.33,17.3,17.33,46020.0
2016-06-17 13:10:00,17.32,17.33,17.31,17.33,25500.0,17.32,17.33,17.31,17.33,25500.0
2016-06-17 13:15:00,17.33,17.36,17.33,17.36,39000.0,17.33,17.36,17.33,17.36,39000.0
2016-06-17 13:20:00,17.35,17.35,17.32,17.35,64500.0,17.35,17.35,17.32,17.35,64500.0
2016-06-17 13:25:00,17.35,17.36,17.35,17.35,19575.0,17.35,17.36,17.35,17.35,19575.0
2016-06-17 13:30:00,17.35,17.38,17.35,17.37,81750.0,17.35,17.38,17.35,17.37,81750.0
2016-06-17 13:35:00,17.37,17.37,17.36,17.37,64500.0,17.37,17.37,17.36,17.37,64500.0
2016-06-17 13:40:00,17.36,17.39,17.36,17.38,44115.0,17.36,17.39,17.36,17.38,44115.0
2016-06-17 13:45:00,17.38,17.39,17.37,17.37,44715.0,17.38,17.39,17.37,17.37,44715.0
2016-06-17 13:50:00,17.38,17.39,17.36,17.36,30030.0,17.38,17.39,17.36,17.36,30030.0
2016-06-17 13:55:00,17.37,17.39,17.36,17.36,111600.0,17.37,17.39,17.36,17.36,111600.0
2016-06-17 14:00:00,17.38,17.39,17.37,17.37,22500.0,17.38,17.39,17.37,17.37,22500.0
2016-06-17 14:05:00,17.35,17.38,17.35,17.36,62400.0,17.35,17.38,17.35,17.36,62400.0
2016-06-17 14:10:00,17.38,17.38,17.36,17.37,28500.0,17.38,17.38,17.36,17.37,28500.0
2016-06-17 14:15:00,17.36,17.36,17.35,17.35,9000.0,17.36,17.36,17.35,17.35,9000.0
2016-06-17 14:20:00,17.36,17.39,17.35,17.39,48750.0,17.36,17.39,17.35,17.39,48750.0
2016-06-17 14:25:00,17.38,17.38,17.36,17.37,55185.0,17.38,17.38,17.36,17.37,55185.0
2016-06-17 14:30:00,17.37,17.39,17.37,17.37,39585.0,17.37,17.39,17.37,17.37,39585.0
2016-06-17 14:35:00,17.38,17.38,17.37,17.37,11955.0,17.38,17.38,17.37,17.37,11955.0
2016-06-17 14:40:00,17.38,17.39,17.37,17.38,68775.0,17.38,17.39,17.37,17.38,68775.0
2016-06-17 14:45:00,17.37,17.38,17.37,17.38,41625.0,17.37,17.38,17.37,17.38,41625.0
2016-06-17 14:50:00,17.38,17.38,17.37,17.38,15000.0,17.38,17.38,17.37,17.38,15000.0
2016-06-17 14:55:00,17.38,17.39,17.37,17.38,34830.0,17.38,17.39,17.37,17.38,34830.0
2016-06-17 15:00:00,17.38,17.38,17.36,17.36,48075.0,17.38,17.38,17.36,17.36,48075.0
2016-06-17 15:05:00,17.37,17.37,17.35,17.36,45000.0,17.37,17.37,17.35,17.36,45000.0
2016-06-17 15:10:00,17.36,17.37,17.34,17.35,150165.0,17.36,17.37,17.34,17.35,150165.0
2016-06-17 15:15:00,17.35,17.35,17.32,17.33,37500.0,17.35,17.35,17.32,17.33,37500.0
2016-06-17 15:20:00,17.34,17.35,17.33,17.35,70500.0,17.34,17.35,17.33,17.35,70500.0
2016-06-17 15:25:00,17.35,17.36,17.34,17.34,84450.0,17.35,17.36,17.34,17.34,84450.0
2016-06-17 15:30:00,17.34,17.35,17.34,17.35,34845.0,17.34,17.35,17.34,17.35,34845.0
2016-06-17 15:35:00,17.35,17.36,17.34,17.35,87000.0,17.35,17.36,17.34,17.35,87000.0
2016-06-17 15:40:00,17.35,17.35,17.33,17.34,87000.0,17.35,17.35,17.33,17.34,87000.0
2016-06-17 15:45:00,17.35,17.36,17.35,17.36,81750.0,17.35,17.36,17.35,17.36,81750.0
2016-06-17 15:50:00,17.36,17.36,17.34,17.35,135330.0,17.36,17.36,17.34,17.35,135330.0
2016-06-17 15:55:00,17.35,17.35,17.32,17.33,665775.0,17.35,17.35,17.32,17.33,665775.0
2016-06-20 09:30:00,17.45,17.49,17.31,17.48,133860.0,17.45,17.49,17.31,17.48,133860.0
2016-06-20 09:35:00,17.43,17.54,17.43,17.5,66465.0,17.43,17.54,17.43,17.5,66465.0
2016-06-20 09:40:00,17.51,17.58,17.51,17.55,195630.0,17.51,17.58,17.51,17.55,195630.0
2016-06-20 09:45:00,17.56,17.59,17.54,17.56,98385.0,17.56,17.59,17.54,17.56,98385.0
2016-06-20 09:50:00,17.56,17.57,17.54,17.54,78255.0,17.56,17.57,17.54,17.54,78255.0
2016-06-20 09:55:00,17.55,17.58,17.54,17.55,170445.0,17.55,17.58,17.54,17.55,170445.0
2016-06-20 10:00:00,17.54,17.59,17.53,17.59,50550.0,17.54,17.59,17.53,17.59,50550.0
2016-06-20 10:05:00,17.58,17.6,17.58,17.59,51285.0,17.58,17.6,17.58,17.59,51285.0
2016-06-20 10:10:00,17.59,17.59,17.56,17.56,42210.0,17.59,17.59,17.56,17.56,42210.0
2016-06-20 10:15:00,17.57,17.59,17.55,17.58,48195.0,17.57,17.59,17.55,17.58,48195.0
2016-06-20 10:20:00,17.58,17.61,17.57,17.6,226560.0,17.58,17.61,17.57,17.6,226560.0
2016-06-20 10:25:00,17.6,17.62,17.59,17.61,123000.0,17.6,17.62,17.59,17.61,123000.0
2016-06-20 10:30:00,17.61,17.61,17.55,17.57,45000.0,17.61,17.61,17.55,17.57,45000.0
2016-06-20 10:35:00,17.58,17.58,17.55,17.57,39495.0,17.58,17.58,17.55,17.57,39495.0
2016-06-20 10:40:00,17.57,17.58,17.56,17.57,17055.0,17.57,17.58,17.56,17.57,17055.0
2016-06-20 10:45:00,17.57,17.57,17.55,17.57,37425.0,17.57,17.57,17.55,17.57,37425.0
2016-06-20 10:50:00,17.58,17.6,17.58,17.6,47100.0,17.58,17.6,17.58,17.6,47100.0
2016-06-20 10:55:00,17.6,17.61,17.59,17.61,33435.0,17.6,17.61,17.59,17.61,33435.0
2016-06-20 11:00:00,17.6,17.6,17.58,17.59,45000.0,17.6,17.6,17.58,17.59,45000.0
2016-06-20 11:05:00,17.6,17.65,17.6,17.64,129045.0,17.6,17.65,17.6,17.64,129045.0
2016-06-20 11:10:00,17.65,17.65,17.63,17.64,34500.0,17.65,17.65,17.63,17.64,34500.0
2016-06-20 11:15:00,17.65,17.65,17.64,17.65,19500.0,17.65,17.65,17.64,17.65,19500.0
2016-06-20 11:20:00,17.65,17.65,17.64,17.64,36000.0,17.65,17.65,17.64,17.64,36000.0
2016-06-20 11:25:00,17.64,17.65,17.63,17.64,84570.0,17.64,17.65,17.63,17.64,84570.0
2016-06-20 11:30:00,17.64,17.65,17.63,17.64,54000.0,17.64,17.65,17.63,17.64,54000.0
2016-06-20 11:35:00,17.64,17.65,17.63,17.64,45990.0,17.64,17.65,17.63,17.64,45990.0
2016-06-20 11:40:00,17.65,17.65,17.63,17.63,62760.0,17.65,17.65,17.63,17.63,62760.0
2016-06-20 11:45:00,17.63,17.63,17.59,17.59,31875.0,17.63,17.63,17.59,17.59,31875.0
2016-06-20 11:50:00,17.6,17.63,17.6,17.63,61290.0,17.6,17.63,17.6,17.63,61290.0
2016-06-20 11:55:00,17.62,17.63,17.6,17.63,33720.0,17.62,17.63,17.6,17.63,33720.0
2016-06-20 12:00:00,17.63,17.63,17.59,17.6,27750.0,17.63,17.63,17.59,17.6,27750.0
2016-06-20 12:05:00,17.6,17.61,17.6,17.6,24000.0,17.6,17.61,17.6,17.6,24000.0
2016-06-20 12:10:00,17.6,17.61,17.58,17.58,36090.0,17.6,17.61,17.58,17.58,36090.0
2016-06-20 12:15:00,17.58,17.61,17.57,17.6,63660.0,17.58,17.61,17.57,17.6,63660.0
2016-06-20 12:20:00,17.6,17.6,17.59,17.59,41490.0,17.6,17.6,17.59,17.59,41490.0
2016-06-20 12:25:00,17.59,17.61,17.57,17.59,49335.0,17.59,17.61,17.57,17.59,49335.0
2016-06-20 12:30:00,17.6,17.6,17.58,17.6,25575.0,17.6,17.6,17.58,17.6,25575.0
2016-06-20 12:35:00,17.59,17.6,17.58,17.58,18000.0,17.59,17.6,17.58,17.58,18000.0
2016-06-20 12:40:00,17.58,17.58,17.58,17.58,16665.0,17.58,17.58,17.58,17.58,16665.0
2016-06-20 12:45:00,17.58,17.58,17.56,17.57,41760.0,17.58,17.58,17.56,17.57,41760.0
2016-06-20 12:50:00,17.56,17.57,17.56,17.56,66480.0,17.56,17.57,17.56,17.56,66480.0
2016-06-20 12:55:00,17.56,17.56,17.55,17.56,25500.0,17.56,17.56,17.55,17.56,25500.0
2016-06-20 13:00:00,17.55,17.58,17.55,17.57,79500.0,17.55,17.58,17.55,17.57,79500.0
2016-06-20 13:05:00,17.56,17.58,17.56,17.56,57960.0,17.56,17.58,17.56,17.56,57960.0
2016-06-20 13:10:00,17.56,17.56,17.53,17.53,34080.0,17.56,17.56,17.53,17.53,34080.0
2016-06-20 13:15:00,17.52,17.53,17.51,17.52,33090.0,17.52,17.53,17.51,17.52,33090.0
2016-06-20 13:20:00,17.52,17.54,17.51,17.54,36570.0,17.52,17.54,17.51,17.54,36570.0
2016-06-20 13:25:00,17.53,17.53,17.48,17.5,36000.0,17.53,17.53,17.48,17.5,36000.0
2016-06-20 13:30:00,17.5,17.52,17.5,17.51,36750.0,17.5,17.52,17.5,17.51,36750.0
2016-06-20 13:35:00,17.51,17.53,17.51,17.52,58500.0,17.51,17.53,17.51,17.52,58500.0
2016-06-20 13:40:00,17.52,17.53,17.52,17.52,75570.0,17.52,17.53,17.52,17.52,75570.0
2016-06-20 13:45:00,17.52,17.53,17.51,17.53,37500.0,17.52,17.53,17.51,17.53,37500.0
2016-06-20 13:50:00,17.52,17.54,17.52,17.53,102720.0,17.52,17.54,17.52,17.53,102720.0
2016-06-20 13:55:00,17.52,17.53,17.51,17.53,40500.0,17.52,17.53,17.51,17.53,40500.0
2016-06-20 14:00:00,17.52,17.53,17.52,17.52,31500.0,17.52,17.53,17.52,17.52,31500.0
2016-06-20 14:05:00,17.52,17.53,17.51,17.53,31245.0,17.52,17.53,17.51,17.53,31245.0
2016-06-20 14:10:00,17.53,17.53,17.52,17.52,31875.0,17.53,17.53,17.52,17.52,31875.0
2016-06-20 14:15:00,17.52,17.52,17.51,17.51,33000.0,17.52,17.52,17.51,17.51,33000.0
2016-06-20 14:20:00,17.52,17.52,17.5,17.51,22500.0,17.52,17.52,17.5,17.51,22500.0
2016-06-20 14:25:00,17.51,17.51,17.49,17.49,29010.0,17.51,17.51,17.49,17.49,29010.0
2016-06-20 14:30:00,17.49,17.49,17.48,17.48,19500.0,17.49,17.49,17.48,17.48,19500.0
2016-06-20 14:35:00,17.48,17.49,17.47,17.47,80625.0,17.48,17.49,17.47,17.47,80625.0
2016-06-20 14:40:00,17.47,17.48,17.46,17.48,54045.0,17.47,17.48,17.46,17.48,54045.0
2016-06-20 14:45:00,17.47,17.5,17.47,17.5,82680.0,17.47,17.5,17.47,17.5,82680.0
2016-06-20 14:50:00,17.5,17.51,17.49,17.49,27555.0,17.5,17.51,17.49,17.49,27555.0
2016-06-20 14:55:00,17.5,17.51,17.48,17.51,43500.0,17.5,17.51,17.48,17.51,43500.0
2016-06-20 15:00:00,17.5,17.5,17.49,17.49,42000.0,17.5,17.5,17.49,17.49,42000.0
2016-06-20 15:05:00,17.49,17.49,17.48,17.49,47970.0,17.49,17.49,17.48,17.49,47970.0
2016-06-20 15:10:00,17.49,17.5,17.48,17.5,55530.0,17.49,17.5,17.48,17.5,55530.0
2016-06-20 15:15:00,17.49,17.49,17.47,17.47,44250.0,17.49,17.49,17.47,17.47,44250.0
2016-06-20 15:20:00,17.48,17.49,17.47,17.47,57000.0,17.48,17.49,17.47,17.47,57000.0
2016-06-20 15:25:00,17.47,17.47,17.45,17.45,36210.0,17.47,17.47,17.45,17.45,36210.0
2016-06-20 15:30:00,17.46,17.46,17.45,17.45,60120.0,17.46,17.46,17.45,17.45,60120.0
2016-06-20 15:35:00,17.45,17.46,17.45,17.46,54075.0,17.45,17.46,17.45,17.46,54075.0
2016-06-20 15:40:00,17.46,17.47,17.46,17.46,78990.0,17.46,17.47,17.46,17.46,78990.0
2016-06-20 15:45:00,17.47,17.47,17.44,17.44,65310.0,17.47,17.47,17.44,17.44,65310.0
2016-06-20 15:50:00,17.44,17.44,17.42,17.42,134430.0,17.44,17.44,17.42,17.42,134430.0
2016-06-20 15:55:00,17.43,17.45,17.43,17.44,361275.0,17.43,17.45,17.43,17.44,361275.0
2016-06-21 09:30:00,17.41,17.48,17.37,17.46,127125.0,17.41,17.48,17.37,17.46,127125.0
2016-06-21 09:35:00,17.49,17.51,17.46,17.49,86490.0,17.49,17.51,17.46,17.49,86490.0
2016-06-21 09:40:00,17.47,17.47,17.44,17.44,29010.0,17.47,17.47,17.44,17.44,29010.0
2016-06-21 09:45:00,17.44,17.49,17.44,17.47,139680.0,17.44,17.49,17.44,17.47,139680.0
2016-06-21 09:50:00,17.51,17.52,17.48,17.48,45210.0,17.51,17.52,17.48,17.48,45210.0
2016-06-21 09:55:00,17.47,17.5,17.47,17.5,14760.0,17.47,17.5,17.47,17.5,14760.0
2016-06-21 10:00:00,17.48,17.49,17.48,17.49,59415.0,17.48,17.49,17.48,17.49,59415.0
2016-06-21 10:05:00,17.49,17.5,17.47,17.48,22440.0,17.49,17.5,17.47,17.48,22440.0
2016-06-21 10:10:00,17.48,17.48,17.46,17.46,28350.0,17.48,17.48,17.46,17.46,28350.0
2016-06-21 10:15:00,17.47,17.47,17.43,17.47,87900.0,17.47,17.47,17.43,17.47,87900.0
2016-06-21 10:20:00,17.47,17.5,17.45,17.49,96975.0,17.47,17.5,17.45,17.49,96975.0
2016-06-21 10:25:00,17.47,17.5,17.46,17.49,75600.0,17.47,17.5,17.46,17.49,75600.0
2016-06-21 10:30:00,17.49,17.49,17.47,17.47,105165.0,17.49,17.49,17.47,17.47,105165.0
2016-06-21 10:35:00,17.49,17.49,17.47,17.49,36750.0,17.49,17.49,17.47,17.49,36750.0
2016-06-21 10:40:00,17.48,17.49,17.46,17.47,101100.0,17.48,17.49,17.46,17.47,101100.0
2016-06-21 10:45:00,17.48,17.48,17.45,17.45,33000.0,17.48,17.48,17.45,17.45,33000.0
2016-06-21 10:50:00,17.46,17.47,17.45,17.46,133410.0,17.46,17.47,17.45,17.46,133410.0
2016-06-21 10:55:00,17.45,17.45,17.42,17.42,50970.0,17.45,17.45,17.42,17.42,50970.0
2016-06-21 11:00:00,17.43,17.46,17.43,17.46,14805.0,17.43,17.46,17.43,17.46,14805.0
2016-06-21 11:05:00,17.45,17.47,17.45,17.45,25755.0,17.45,17.47,17.45,17.45,25755.0
2016-06-21 11:10:00,17.45,17.46,17.44,17.46,19425.0,17.45,17.46,17.44,17.46,19425.0
2016-06-21 11:15:00,17.45,17.47,17.45,17.46,16425.0,17.45,17.47,17.45,17.46,16425.0
2016-06-21 11:20:00,17.46,17.46,17.43,17.43,22500.0,17.46,17.46,17.43,17.43,22500.0
2016-06-21 11:25:00,17.43,17.44,17.42,17.42,10500.0,17.43,17.44,17.42,17.42,10500.0
2016-06-21 11:30:00,17.41,17.43,17.4,17.4,7500.0,17.41,17.43,17.4,17.4,7500.0
2016-06-21 11:35:00,17.42,17.42,17.41,17.42,12000.0,17.42,17.42,17.41,17.42,12000.0
2016-06-21 11:40:00,17.41,17.43,17.41,17.42,36645.0,17.41,17.43,17.41,17.42,36645.0
2016-06-21 11:45:00,17.42,17.44,17.42,17.44,20115.0,17.42,17.44,17.42,17.44,20115.0
2016-06-21 11:50:00,17.44,17.45,17.43,17.44,19500.0,17.44,17.45,17.43,17.44,19500.0
2016-06-21 11:55:00,17.44,17.44,17.44,17.44,4470.0,17.44,17.44,17.44,17.44,4470.0
2016-06-21 12:00:00,17.45,17.46,17.43,17.43,19770.0,17.45,17.46,17.43,17.43,19770.0
2016-06-21 12:05:00,17.43,17.45,17.43,17.45,7500.0,17.43,17.45,17.43,17.45,7500.0
2016-06-21 12:10:00,17.45,17.45,17.44,17.44,27030.0,17.45,17.45,17.44,17.44,27030.0
2016-06-21 12:15:00,17.43,17.45,17.43,17.45,27300.0,17.43,17.45,17.43,17.45,27300.0
2016-06-21 12:20:00,17.44,17.45,17.44,17.45,43485.0,17.44,17.45,17.44,17.45,43485.0
2016-06-21 12:25:00,17.45,17.45,17.44,17.45,19500.0,17.45,17.45,17.44,17.45,19500.0
2016-06-21 12:30:00,17.44,17.44,17.44,17.44,12465.0,17.44,17.44,17.44,17.44,12465.0
2016-06-21 12:35:00,17.45,17.46,17.43,17.43,33000.0,17.45,17.46,17.43,17.43,33000.0
2016-06-21 12:40:00,17.44,17.45,17.43,17.45,6585.0,17.44,17.45,17.43,17.45,6585.0
2016-06-21 12:45:00,17.44,17.44,17.43,17.43,16500.0,17.44,17.44,17.43,17.43,16500.0
2016-06-21 12:50:00,17.43,17.43,17.43,17.43,16920.0,17.43,17.43,17.43,17.43,16920.0
2016-06-21 12:55:00,17.43,17.43,17.42,17.43,19500.0,17.43,17.43,17.42,17.43,19500.0
2016-06-21 13:00:00,17.43,17.43,17.42,17.42,18000.0,17.43,17.43,17.42,17.42,18000.0
2016-06-21 13:05:00,17.42,17.43,17.42,17.43,10500.0,17.42,17.43,17.42,17.43,10500.0
2016-06-21 13:10:00,17.42,17.42,17.41,17.42,34500.0,17.42,17.42,17.41,17.42,34500.0
2016-06-21 13:15:00,17.43,17.43,17.43,17.43,9000.0,17.43,17.43,17.43,17.43,9000.0
2016-06-21 13:20:00,17.43,17.43,17.41,17.41,22500.0,17.43,17.43,17.41,17.41,22500.0
2016-06-21 13:25:00,17.39,17.4,17.39,17.4,81270.0,17.39,17.4,17.39,17.4,81270.0
2016-06-21 13:30:00,17.41,17.41,17.39,17.39,164700.0,17.41,17.41,17.39,17.39,164700.0
2016-06-21 13:35:00,17.39,17.39,17.38,17.39,30930.0,17.39,17.39,17.38,17.39,30930.0
2016-06-21 13:40:00,17.39,17.39,17.38,17.39,7500.0,17.39,17.39,17.38,17.39,7500.0
2016-06-21 13:45:00,17.39,17.39,17.37,17.37,28785.0,17.39,17.39,17.37,17.37,28785.0
2016-06-21 13:50:00,17.37,17.38,17.35,17.35,15000.0,17.37,17.38,17.35,17.35,15000.0
2016-06-21 13:55:00,17.36,17.37,17.36,17.36,22500.0,17.36,17.37,17.36,17.36,22500.0
2016-06-21 14:00:00,17.37,17.39,17.37,17.38,24705.0,17.37,17.39,17.37,17.38,24705.0
2016-06-21 14:05:00,17.38,17.41,17.38,17.39,28500.0,17.38,17.41,17.38,17.39,28500.0
2016-06-21 14:10:00,17.4,17.41,17.4,17.4,12705.0,17.4,17.41,17.4,17.4,12705.0
2016-06-21 14:15:00,17.41,17.41,17.4,17.4,21000.0,17.41,17.41,17.4,17.4,21000.0
2016-06-21 14:20:00,17.4,17.4,17.39,17.4,12000.0,17.4,17.4,17.39,17.4,12000.0
2016-06-21 14:25:00,17.41,17.41,17.39,17.4,24000.0,17.41,17.41,17.39,17.4,24000.0
2016-06-21 14:30:00,17.4,17.41,17.39,17.4,28305.0,17.4,17.41,17.39,17.4,28305.0
2016-06-21 14:35:00,17.41,17.43,17.41,17.43,20250.0,17.41,17.43,17.41,17.43,20250.0
2016-06-21 14:40:00,17.44,17.44,17.43,17.43,85905.0,17.44,17.44,17.43,17.43,85905.0
2016-06-21 14:45:00,17.44,17.44,17.42,17.43,72705.0,17.44,17.44,17.42,17.43,72705.0
2016-06-21 14:50:00,17.44,17.44,17.42,17.42,51000.0,17.44,17.44,17.42,17.42,51000.0
2016-06-21 14:55:00,17.43,17.44,17.42,17.43,32445.0,17.43,17.44,17.42,17.43,32445.0
2016-06-21 15:00:00,17.42,17.42,17.4,17.4,19500.0,17.42,17.42,17.4,17.4,19500.0
2016-06-21 15:05:00,17.4,17.41,17.4,17.4,28500.0,17.4,17.41,17.4,17.4,28500.0
2016-06-21 15:10:00,17.41,17.41,17.4,17.4,28500.0,17.41,17.41,17.4,17.4,28500.0
2016-06-21 15:15:00,17.42,17.43,17.41,17.42,28740.0,17.42,17.43,17.41,17.42,28740.0
2016-06-21 15:20:00,17.41,17.43,17.4,17.43,54900.0,17.41,17.43,17.4,17.43,54900.0
2016-06-21 15:25:00,17.44,17.45,17.44,17.44,57375.0,17.44,17.45,17.44,17.44,57375.0
2016-06-21 15:30:00,17.43,17.44,17.42,17.42,69165.0,17.43,17.44,17.42,17.42,69165.0
2016-06-21 15:35:00,17.41,17.43,17.41,17.42,94500.0,17.41,17.43,17.41,17.42,94500.0
2016-06-21 15:40:00,17.42,17.42,17.4,17.4,94560.0,17.42,17.42,17.4,17.4,94560.0
2016-06-21 15:45:00,17.4,17.42,17.39,17.39,60000.0,17.4,17.42,17.39,17.39,60000.0
2016-06-21 15:50:00,17.4,17.41,17.39,17.39,243255.0,17.4,17.41,17.39,17.39,243255.0
2016-06-21 15:55:00,17.39,17.4,17.37,17.38,332130.0,17.39,17.4,17.37,17.38,332130.0
2016-06-22 09:30:00,17.45,17.45,17.4,17.43,108630.0,17.45,17.45,17.4,17.43,108630.0
2016-06-22 09:35:00,17.47,17.47,17.41,17.43,60000.0,17.47,17.47,17.41,17.43,60000.0
2016-06-22 09:40:00,17.45,17.46,17.44,17.46,29415.0,17.45,17.46,17.44,17.46,29415.0
2016-06-22 09:45:00,17.45,17.46,17.43,17.45,53730.0,17.45,17.46,17.43,17.45,53730.0
2016-06-22 09:50:00,17.45,17.45,17.43,17.44,287760.0,17.45,17.45,17.43,17.44,287760.0
2016-06-22 09:55:00,17.46,17.47,17.45,17.47,51000.0,17.46,17.47,17.45,17.47,51000.0
2016-06-22 10:00:00,17.46,17.49,17.46,17.47,67500.0,17.46,17.49,17.46,17.47,67500.0
2016-06-22 10:05:00,17.48,17.54,17.48,17.54,37500.0,17.48,17.54,17.48,17.54,37500.0
2016-06-22 10:10:00,17.56,17.56,17.52,17.54,48360.0,17.56,17.56,17.52,17.54,48360.0
2016-06-22 10:15:00,17.54,17.56,17.54,17.55,58500.0,17.54,17.56,17.54,17.55,58500.0
2016-06-22 10:20:00,17.56,17.57,17.53,17.53,54000.0,17.56,17.57,17.53,17.53,54000.0
2016-06-22 10:25:00,17.54,17.56,17.54,17.54,113655.0,17.54,17.56,17.54,17.54,113655.0
2016-06-22 10:30:00,17.54,17.57,17.54,17.54,73725.0,17.54,17.57,17.54,17.54,73725.0
2016-06-22 10:35:00,17.55,17.57,17.55,17.55,57300.0,17.55,17.57,17.55,17.55,57300.0
2016-06-22 10:40:00,17.56,17.58,17.56,17.57,39000.0,17.56,17.58,17.56,17.57,39000.0
2016-06-22 10:45:00,17.58,17.59,17.57,17.57,36345.0,17.58,17.59,17.57,17.57,36345.0
2016-06-22 10:50:00,17.56,17.58,17.56,17.56,16500.0,17.56,17.58,17.56,17.56,16500.0
2016-06-22 10:55:00,17.55,17.57,17.55,17.57,48000.0,17.55,17.57,17.55,17.57,48000.0
2016-06-22 11:00:00,17.57,17.58,17.56,17.57,36690.0,17.57,17.58,17.56,17.57,36690.0
2016-06-22 11:05:00,17.55,17.57,17.55,17.56,36150.0,17.55,17.57,17.55,17.56,36150.0
2016-06-22 11:10:00,17.56,17.59,17.56,17.56,40995.0,17.56,17.59,17.56,17.56,40995.0
2016-06-22 11:15:00,17.57,17.6,17.57,17.59,34110.0,17.57,17.6,17.57,17.59,34110.0
2016-06-22 11:20:00,17.6,17.61,17.59,17.59,34500.0,17.6,17.61,17.59,17.59,34500.0
2016-06-22 11:25:00,17.59,17.6,17.57,17.6,45285.0,17.59,17.6,17.57,17.6,45285.0
2016-06-22 11:30:00,17.58,17.58,17.55,17.55,12120.0,17.58,17.58,17.55,17.55,12120.0
2016-06-22 11:35:00,17.57,17.59,17.57,17.59,8970.0,17.57,17.59,17.57,17.59,8970.0
2016-06-22 11:40:00,17.58,17.58,17.57,17.58,16500.0,17.58,17.58,17.57,17.58,16500.0
2016-06-22 11:45:00,17.57,17.6,17.57,17.58,58500.0,17.57,17.6,17.57,17.58,58500.0
2016-06-22 11:50:00,17.58,17.58,17.56,17.57,33000.0,17.58,17.58,17.56,17.57,33000.0
2016-06-22 11:55:00,17.57,17.58,17.56,17.57,21000.0,17.57,17.58,17.56,17.57,21000.0
2016-06-22 12:00:00,17.57,17.58,17.56,17.57,45990.0,17.57,17.58,17.56,17.57,45990.0
2016-06-22 12:05:00,17.57,17.59,17.57,17.58,95985.0,17.57,17.59,17.57,17.58,95985.0
2016-06-22 12:10:00,17.59,17.59,17.57,17.58,81315.0,17.59,17.59,17.57,17.58,81315.0
2016-06-22 12:15:00,17.57,17.58,17.56,17.56,34500.0,17.57,17.58,17.56,17.56,34500.0
2016-06-22 12:20:00,17.55,17.55,17.53,17.53,27000.0,17.55,17.55,17.53,17.53,27000.0
2016-06-22 12:25:00,17.51,17.52,17.48,17.48,15000.0,17.51,17.52,17.48,17.48,15000.0
2016-06-22 12:30:00,17.49,17.51,17.49,17.51,12000.0,17.49,17.51,17.49,17.51,12000.0
2016-06-22 12:35:00,17.5,17.52,17.5,17.52,48045.0,17.5,17.52,17.5,17.52,48045.0
2016-06-22 12:40:00,17.51,17.53,17.51,17.53,40380.0,17.51,17.53,17.51,17.53,40380.0
2016-06-22 12:45:00,17.52,17.53,17.51,17.51,27000.0,17.52,17.53,17.51,17.51,27000.0
2016-06-22 12:50:00,17.53,17.54,17.52,17.52,45225.0,17.53,17.54,17.52,17.52,45225.0
2016-06-22 12:55:00,17.52,17.52,17.52,17.52,9000.0,17.52,17.52,17.52,17.52,9000.0
2016-06-22 13:00:00,17.51,17.51,17.49,17.49,7500.0,17.51,17.51,17.49,17.49,7500.0
2016-06-22 13:05:00,17.5,17.5,17.48,17.48,22035.0,17.5,17.5,17.48,17.48,22035.0
2016-06-22 13:10:00,17.47,17.48,17.47,17.48,24000.0,17.47,17.48,17.47,17.48,24000.0
2016-06-22 13:15:00,17.48,17.48,17.46,17.46,26370.0,17.48,17.48,17.46,17.46,26370.0
2016-06-22 13:20:00,17.46,17.48,17.46,17.46,19710.0,17.46,17.48,17.46,17.46,19710.0
2016-06-22 13:25:00,17.47,17.49,17.47,17.48,66510.0,17.47,17.49,17.47,17.48,66510.0
2016-06-22 13:30:00,17.48,17.49,17.47,17.48,24210.0,17.48,17.49,17.47,17.48,24210.0
2016-06-22 13:35:00,17.48,17.5,17.47,17.5,31860.0,17.48,17.5,17.47,17.5,31860.0
2016-06-22 13:40:00,17.5,17.51,17.49,17.51,36105.0,17.5,17.51,17.49,17.51,36105.0
2016-06-22 13:45:00,17.5,17.51,17.49,17.5,32115.0,17.5,17.51,17.49,17.5,32115.0
2016-06-22 13:50:00,17.49,17.5,17.49,17.5,48240.0,17.49,17.5,17.49,17.5,48240.0
2016-06-22 13:55:00,17.5,17.51,17.5,17.51,22500.0,17.5,17.51,17.5,17.51,22500.0
2016-06-22 14:00:00,17.5,17.52,17.5,17.52,30000.0,17.5,17.52,17.5,17.52,30000.0
2016-06-22 14:05:00,17.51,17.52,17.51,17.51,13695.0,17.51,17.52,17.51,17.51,13695.0
2016-06-22 14:10:00,17.51,17.51,17.5,17.5,12000.0,17.51,17.51,17.5,17.5,12000.0
2016-06-22 14:15:00,17.5,17.51,17.49,17.5,19500.0,17.5,17.51,17.49,17.5,19500.0
2016-06-22 14:20:00,17.49,17.5,17.49,17.49,41565.0,17.49,17.5,17.49,17.49,41565.0
2016-06-22 14:25:00,17.49,17.5,17.49,17.49,44655.0,17.49,17.5,17.49,17.49,44655.0
2016-06-22 14:30:00,17.49,17.49,17.48,17.48,10500.0,17.49,17.49,17.48,17.48,10500.0
2016-06-22 14:35:00,17.47,17.48,17.47,17.48,18000.0,17.47,17.48,17.47,17.48,18000.0
2016-06-22 14:40:00,17.46,17.47,17.45,17.45,22620.0,17.46,17.47,17.45,17.45,22620.0
2016-06-22 14:45:00,17.46,17.46,17.44,17.45,15000.0,17.46,17.46,17.44,17.45,15000.0
2016-06-22 14:50:00,17.46,17.47,17.44,17.45,39000.0,17.46,17.47,17.44,17.45,39000.0
2016-06-22 14:55:00,17.45,17.47,17.45,17.47,85560.0,17.45,17.47,17.45,17.47,85560.0
2016-06-22 15:00:00,17.47,17.49,17.47,17.49,31515.0,17.47,17.49,17.47,17.49,31515.0
2016-06-22 15:05:00,17.49,17.49,17.47,17.48,129780.0,17.49,17.49,17.47,17.48,129780.0
2016-06-22 15:10:00,17.48,17.49,17.48,17.49,83685.0,17.48,17.49,17.48,17.49,83685.0
2016-06-22 15:15:00,17.49,17.5,17.48,17.49,53910.0,17.49,17.5,17.48,17.49,53910.0
2016-06-22 15:20:00,17.49,17.5,17.48,17.5,78000.0,17.49,17.5,17.48,17.5,78000.0
2016-06-22 15:25:00,17.5,17.52,17.49,17.5,58755.0,17.5,17.52,17.49,17.5,58755.0
2016-06-22 15:30:00,17.5,17.51,17.49,17.49,57810.0,17.5,17.51,17.49,17.49,57810.0
2016-06-22 15:35:00,17.5,17.53,17.5,17.53,104655.0,17.5,17.53,17.5,17.53,104655.0
2016-06-22 15:40:00,17.53,17.55,17.52,17.52,269790.0,17.53,17.55,17.52,17.52,269790.0
2016-06-22 15:45:00,17.53,17.54,17.51,17.53,124365.0,17.53,17.54,17.51,17.53,124365.0
2016-06-22 15:50:00,17.53,17.53,17.5,17.52,165675.0,17.53,17.53,17.5,17.52,165675.0
2016-06-22 15:55:00,17.52,17.52,17.51,17.52,489390.0,17.52,17.52,17.51,17.52,489390.0
2016-06-23 09:30:00,17.62,17.62,17.54,17.58,107265.0,17.62,17.62,17.54,17.58,107265.0
2016-06-23 09:35:00,17.59,17.62,17.59,17.61,65775.0,17.59,17.62,17.59,17.61,65775.0
2016-06-23 09:40:00,17.63,17.66,17.62,17.64,54000.0,17.63,17.66,17.62,17.64,54000.0
2016-06-23 09:45:00,17.65,17.68,17.64,17.68,83670.0,17.65,17.68,17.64,17.68,83670.0
2016-06-23 09:50:00,17.69,17.69,17.65,17.67,252795.0,17.69,17.69,17.65,17.67,252795.0
2016-06-23 09:55:00,17.66,17.68,17.65,17.67,72750.0,17.66,17.68,17.65,17.67,72750.0
2016-06-23 10:00:00,17.66,17.69,17.66,17.69,58020.0,17.66,17.69,17.66,17.69,58020.0
2016-06-23 10:05:00,17.68,17.71,17.67,17.68,87375.0,17.68,17.71,17.67,17.68,87375.0
2016-06-23 10:10:00,17.67,17.68,17.66,17.66,42120.0,17.67,17.68,17.66,17.66,42120.0
2016-06-23 10:15:00,17.67,17.69,17.65,17.67,154575.0,17.67,17.69,17.65,17.67,154575.0
2016-06-23 10:20:00,17.66,17.68,17.65,17.67,31500.0,17.66,17.68,17.65,17.67,31500.0
2016-06-23 10:25:00,17.66,17.68,17.65,17.67,137415.0,17.66,17.68,17.65,17.67,137415.0
2016-06-23 10:30:00,17.67,17.68,17.65,17.67,273555.0,17.67,17.68,17.65,17.67,273555.0
2016-06-23 10:35:00,17.66,17.67,17.64,17.66,97680.0,17.66,17.67,17.64,17.66,97680.0
2016-06-23 10:40:00,17.65,17.66,17.63,17.65,125880.0,17.65,17.66,17.63,17.65,125880.0
2016-06-23 10:45:00,17.65,17.65,17.63,17.64,39000.0,17.65,17.65,17.63,17.64,39000.0
2016-06-23 10:50:00,17.65,17.66,17.63,17.65,44070.0,17.65,17.66,17.63,17.65,44070.0
2016-06-23 10:55:00,17.66,17.67,17.64,17.64,57075.0,17.66,17.67,17.64,17.64,57075.0
2016-06-23 11:00:00,17.64,17.67,17.64,17.67,70500.0,17.64,17.67,17.64,17.67,70500.0
2016-06-23 11:05:00,17.66,17.67,17.66,17.67,97500.0,17.66,17.67,17.66,17.67,97500.0
2016-06-23 11:10:00,17.66,17.66,17.65,17.65,44685.0,17.66,17.66,17.65,17.65,44685.0
2016-06-23 11:15:00,17.66,17.68,17.66,17.66,116490.0,17.66,17.68,17.66,17.66,116490.0
2016-06-23 11:20:00,17.66,17.66,17.65,17.66,37500.0,17.66,17.66,17.65,17.66,37500.0
2016-06-23 11:25:00,17.66,17.67,17.65,17.66,112500.0,17.66,17.67,17.65,17.66,112500.0
2016-06-23 11:30:00,17.66,17.68,17.65,17.68,151200.0,17.66,17.68,17.65,17.68,151200.0
2016-06-23 11:35:00,17.68,17.68,17.66,17.67,51375.0,17.68,17.68,17.66,17.67,51375.0
2016-06-23 11:40:00,17.68,17.68,17.66,17.66,90795.0,17.68,17.68,17.66,17.66,90795.0
2016-06-23 11:45:00,17.65,17.65,17.64,17.65,31500.0,17.65,17.65,17.64,17.65,31500.0
2016-06-23 11:50:00,17.64,17.65,17.63,17.63,25500.0,17.64,17.65,17.63,17.63,25500.0
2016-06-23 11:55:00,17.63,17.63,17.61,17.63,17430.0,17.63,17.63,17.61,17.63,17430.0
2016-06-23 12:00:00,17.63,17.64,17.63,17.63,7560.0,17.63,17.64,17.63,17.63,7560.0
2016-06-23 12:05:00,17.62,17.63,17.62,17.63,18000.0,17.62,17.63,17.62,17.63,18000.0
2016-06-23 12:10:00,17.63,17.63,17.6,17.62,28500.0,17.63,17.63,17.6,17.62,28500.0
2016-06-23 12:15:00,17.61,17.61,17.59,17.59,16755.0,17.61,17.61,17.59,17.59,16755.0
2016-06-23 12:20:00,17.6,17.61,17.6,17.61,24000.0,17.6,17.61,17.6,17.61,24000.0
2016-06-23 12:25:00,17.6,17.6,17.59,17.6,11850.0,17.6,17.6,17.59,17.6,11850.0
2016-06-23 12:30:00,17.59,17.59,17.58,17.58,30000.0,17.59,17.59,17.58,17.58,30000.0
2016-06-23 12:35:00,17.58,17.59,17.58,17.58,25815.0,17.58,17.59,17.58,17.58,25815.0
2016-06-23 12:40:00,17.58,17.58,17.55,17.56,26805.0,17.58,17.58,17.55,17.56,26805.0
2016-06-23 12:45:00,17.56,17.57,17.55,17.55,25620.0,17.56,17.57,17.55,17.55,25620.0
2016-06-23 12:50:00,17.56,17.56,17.56,17.56,7500.0,17.56,17.56,17.56,17.56,7500.0
2016-06-23 12:55:00,17.56,17.56,17.56,17.56,4500.0,17.56,17.56,17.56,17.56,4500.0
2016-06-23 13:00:00,17.56,17.58,17.56,17.58,18000.0,17.56,17.58,17.56,17.58,18000.0
2016-06-23 13:05:00,17.58,17.58,17.56,17.57,39450.0,17.58,17.58,17.56,17.57,39450.0
2016-06-23 13:10:00,17.57,17.57,17.56,17.56,63000.0,17.57,17.57,17.56,17.56,63000.0
2016-06-23 13:15:00,17.57,17.57,17.56,17.57,54000.0,17.57,17.57,17.56,17.57,54000.0
2016-06-23 13:20:00,17.57,17.57,17.56,17.57,4500.0,17.57,17.57,17.56,17.57,4500.0
2016-06-23 13:25:00,17.57,17.57,17.56,17.56,27705.0,17.57,17.57,17.56,17.56,27705.0
2016-06-23 13:30:00,17.56,17.56,17.55,17.55,84015.0,17.56,17.56,17.55,17.55,84015.0
2016-06-23 13:35:00,17.55,17.55,17.54,17.54,29205.0,17.55,17.55,17.54,17.54,29205.0
2016-06-23 13:40:00,17.54,17.54,17.53,17.53,35490.0,17.54,17.54,17.53,17.53,35490.0
2016-06-23 13:45:00,17.52,17.53,17.51,17.52,15000.0,17.52,17.53,17.51,17.52,15000.0
2016-06-23 13:50:00,17.53,17.54,17.53,17.54,6180.0,17.53,17.54,17.53,17.54,6180.0
2016-06-23 13:55:00,17.54,17.54,17.52,17.53,22275.0,17.54,17.54,17.52,17.53,22275.0
2016-06-23 14:00:00,17.52,17.53,17.51,17.52,18000.0,17.52,17.53,17.51,17.52,18000.0
2016-06-23 14:05:00,17.52,17.53,17.52,17.52,33465.0,17.52,17.53,17.52,17.52,33465.0
2016-06-23 14:10:00,17.52,17.53,17.52,17.52,15000.0,17.52,17.53,17.52,17.52,15000.0
2016-06-23 14:15:00,17.52,17.53,17.51,17.51,42525.0,17.52,17.53,17.51,17.51,42525.0
2016-06-23 14:20:00,17.53,17.53,17.51,17.51,18300.0,17.53,17.53,17.51,17.51,18300.0
2016-06-23 14:25:00,17.52,17.52,17.51,17.51,21000.0,17.52,17.52,17.51,17.51,21000.0
2016-06-23 14:30:00,17.52,17.52,17.5,17.51,13500.0,17.52,17.52,17.5,17.51,13500.0
2016-06-23 14:35:00,17.51,17.52,17.51,17.52,16500.0,17.51,17.52,17.51,17.52,16500.0
2016-06-23 14:40:00,17.52,17.53,17.51,17.52,48000.0,17.52,17.53,17.51,17.52,48000.0
2016-06-23 14:45:00,17.52,17.54,17.52,17.53,35085.0,17.52,17.54,17.52,17.53,35085.0
2016-06-23 14:50:00,17.54,17.55,17.54,17.54,18000.0,17.54,17.55,17.54,17.54,18000.0
2016-06-23 14:55:00,17.54,17.54,17.53,17.53,101100.0,17.54,17.54,17.53,17.53,101100.0
2016-06-23 15:00:00,17.54,17.55,17.53,17.55,21000.0,17.54,17.55,17.53,17.55,21000.0
2016-06-23 15:05:00,17.55,17.59,17.55,17.57,72000.0,17.55,17.59,17.55,17.57,72000.0
2016-06-23 15:10:00,17.57,17.57,17.56,17.57,29685.0,17.57,17.57,17.56,17.57,29685.0
2016-06-23 15:15:00,17.57,17.57,17.55,17.55,94500.0,17.57,17.57,17.55,17.55,94500.0
2016-06-23 15:20:00,17.55,17.56,17.55,17.55,37500.0,17.55,17.56,17.55,17.55,37500.0
2016-06-23 15:25:00,17.55,17.57,17.55,17.57,61230.0,17.55,17.57,17.55,17.57,61230.0
2016-06-23 15:30:00,17.57,17.59,17.56,17.58,55470.0,17.57,17.59,17.56,17.58,55470.0
2016-06-23 15:35:00,17.58,17.58,17.57,17.58,34650.0,17.58,17.58,17.57,17.58,34650.0
2016-06-23 15:40:00,17.58,17.58,17.57,17.58,40500.0,17.58,17.58,17.57,17.58,40500.0
2016-06-23 15:45:00,17.59,17.6,17.58,17.6,76440.0,17.59,17.6,17.58,17.6,76440.0
2016-06-23 15:50:00,17.61,17.62,17.6,17.61,77520.0,17.61,17.62,17.6,17.61,77520.0
2016-06-23 15:55:00,17.61,17.63,17.6,17.61,243555.0,17.61,17.63,17.6,17.61,243555.0
2016-06-24 09:30:00,17.05,17.31,17.0,17.2,219075.0,17.05,17.31,17.0,17.2,219075.0
2016-06-24 09:35:00,17.21,17.33,17.17,17.33,259170.0,17.21,17.33,17.17,17.33,259170.0
2016-06-24 09:40:00,17.3,17.38,17.27,17.38,178695.0,17.3,17.38,17.27,17.38,178695.0
2016-06-24 09:45:00,17.36,17.38,17.31,17.33,135330.0,17.36,17.38,17.31,17.33,135330.0
2016-06-24 09:50:00,17.33,17.35,17.29,17.35,95025.0,17.33,17.35,17.29,17.35,95025.0
2016-06-24 09:55:00,17.36,17.39,17.34,17.36,131550.0,17.36,17.39,17.34,17.36,131550.0
2016-06-24 10:00:00,17.37,17.51,17.37,17.51,99435.0,17.37,17.51,17.37,17.51,99435.0
2016-06-24 10:05:00,17.51,17.52,17.44,17.5,167940.0,17.51,17.52,17.44,17.5,167940.0
2016-06-24 10:10:00,17.5,17.54,17.46,17.46,110685.0,17.5,17.54,17.46,17.46,110685.0
2016-06-24 10:15:00,17.47,17.5,17.43,17.46,269865.0,17.47,17.5,17.43,17.46,269865.0
2016-06-24 10:20:00,17.45,17.49,17.45,17.49,44145.0,17.45,17.49,17.45,17.49,44145.0
2016-06-24 10:25:00,17.48,17.52,17.46,17.5,146685.0,17.48,17.52,17.46,17.5,146685.0
2016-06-24 10:30:00,17.5,17.52,17.47,17.47,135855.0,17.5,17.52,17.47,17.47,135855.0
2016-06-24 10:35:00,17.49,17.51,17.47,17.5,78000.0,17.49,17.51,17.47,17.5,78000.0
2016-06-24 10:40:00,17.51,17.53,17.49,17.5,158145.0,17.51,17.53,17.49,17.5,158145.0
2016-06-24 10:45:00,17.51,17.54,17.5,17.53,116520.0,17.51,17.54,17.5,17.53,116520.0
2016-06-24 10:50:00,17.54,17.55,17.51,17.55,209265.0,17.54,17.55,17.51,17.55,209265.0
2016-06-24 10:55:00,17.55,17.58,17.53,17.56,258120.0,17.55,17.58,17.53,17.56,258120.0
2016-06-24 11:00:00,17.56,17.58,17.54,17.56,280260.0,17.56,17.58,17.54,17.56,280260.0
2016-06-24 11:05:00,17.56,17.6,17.56,17.59,197895.0,17.56,17.6,17.56,17.59,197895.0
2016-06-24 11:10:00,17.59,17.65,17.58,17.65,117945.0,17.59,17.65,17.58,17.65,117945.0
2016-06-24 11:15:00,17.65,17.65,17.61,17.64,88635.0,17.65,17.65,17.61,17.64,88635.0
2016-06-24 11:20:00,17.64,17.64,17.61,17.64,92220.0,17.64,17.64,17.61,17.64,92220.0
2016-06-24 11:25:00,17.64,17.67,17.62,17.66,93195.0,17.64,17.67,17.62,17.66,93195.0
2016-06-24 11:30:00,17.65,17.67,17.65,17.67,346020.0,17.65,17.67,17.65,17.67,346020.0
2016-06-24 11:35:00,17.67,17.7,17.66,17.68,232980.0,17.67,17.7,17.66,17.68,232980.0
2016-06-24 11:40:00,17.68,17.73,17.67,17.72,101550.0,17.68,17.73,17.67,17.72,101550.0
2016-06-24 11:45:00,17.72,17.77,17.72,17.77,108150.0,17.72,17.77,17.72,17.77,108150.0
2016-06-24 11:50:00,17.78,17.79,17.76,17.79,106785.0,17.78,17.79,17.76,17.79,106785.0
2016-06-24 11:55:00,17.79,17.82,17.79,17.82,143115.0,17.79,17.82,17.79,17.82,143115.0
2016-06-24 12:00:00,17.82,17.83,17.79,17.79,94200.0,17.82,17.83,17.79,17.79,94200.0
2016-06-24 12:05:00,17.79,17.8,17.78,17.78,73005.0,17.79,17.8,17.78,17.78,73005.0
2016-06-24 12:10:00,17.78,17.8,17.76,17.79,165585.0,17.78,17.8,17.76,17.79,165585.0
2016-06-24 12:15:00,17.8,17.82,17.78,17.82,183510.0,17.8,17.82,17.78,17.82,183510.0
2016-06-24 12:20:00,17.81,17.86,17.81,17.86,112950.0,17.81,17.86,17.81,17.86,112950.0
2016-06-24 12:25:00,17.86,17.89,17.85,17.88,106665.0,17.86,17.89,17.85,17.88,106665.0
2016-06-24 12:30:00,17.86,17.87,17.82,17.82,245235.0,17.86,17.87,17.82,17.82,245235.0
2016-06-24 12:35:00,17.82,17.83,17.79,17.8,62115.0,17.82,17.83,17.79,17.8,62115.0
2016-06-24 12:40:00,17.79,17.81,17.77,17.77,137820.0,17.79,17.81,17.77,17.77,137820.0
2016-06-24 12:45:00,17.78,17.79,17.75,17.77,321075.0,17.78,17.79,17.75,17.77,321075.0
2016-06-24 12:50:00,17.77,17.77,17.72,17.75,113535.0,17.77,17.77,17.72,17.75,113535.0
2016-06-24 12:55:00,17.74,17.77,17.73,17.76,102000.0,17.74,17.77,17.73,17.76,102000.0
2016-06-24 13:00:00,17.76,17.79,17.75,17.78,115695.0,17.76,17.79,17.75,17.78,115695.0
2016-06-24 13:05:00,17.79,17.79,17.76,17.77,115650.0,17.79,17.79,17.76,17.77,115650.0
2016-06-24 13:10:00,17.77,17.8,17.76,17.79,117105.0,17.77,17.8,17.76,17.79,117105.0
2016-06-24 13:15:00,17.79,17.82,17.78,17.82,42000.0,17.79,17.82,17.78,17.82,42000.0
2016-06-24 13:20:00,17.82,17.84,17.81,17.82,68610.0,17.82,17.84,17.81,17.82,68610.0
2016-06-24 13:25:00,17.81,17.82,17.8,17.81,72000.0,17.81,17.82,17.8,17.81,72000.0
2016-06-24 13:30:00,17.8,17.84,17.8,17.84,55305.0,17.8,17.84,17.8,17.84,55305.0
2016-06-24 13:35:00,17.85,17.91,17.84,17.9,213255.0,17.85,17.91,17.84,17.9,213255.0
2016-06-24 13:40:00,17.91,17.92,17.87,17.92,168465.0,17.91,17.92,17.87,17.92,168465.0
2016-06-24 13:45:00,17.91,17.91,17.85,17.88,189000.0,17.91,17.91,17.85,17.88,189000.0
2016-06-24 13:50:00,17.89,17.92,17.89,17.91,111630.0,17.89,17.92,17.89,17.91,111630.0
2016-06-24 13:55:00,17.91,17.93,17.91,17.92,131010.0,17.91,17.93,17.91,17.92,131010.0
2016-06-24 14:00:00,17.92,17.92,17.89,17.91,128310.0,17.92,17.92,17.89,17.91,128310.0
2016-06-24 14:05:00,17.91,17.92,17.9,17.91,159315.0,17.91,17.92,17.9,17.91,159315.0
2016-06-24 14:10:00,17.91,17.93,17.9,17.91,166110.0,17.91,17.93,17.9,17.91,166110.0
2016-06-24 14:15:00,17.91,17.91,17.89,17.91,58530.0,17.91,17.91,17.89,17.91,58530.0
2016-06-24 14:20:00,17.9,17.91,17.83,17.83,237930.0,17.9,17.91,17.83,17.83,237930.0
2016-06-24 14:25:00,17.83,17.83,17.79,17.8,125205.0,17.83,17.83,17.79,17.8,125205.0
2016-06-24 14:30:00,17.79,17.79,17.75,17.77,161310.0,17.79,17.79,17.75,17.77,161310.0
2016-06-24 14:35:00,17.77,17.79,17.76,17.79,111855.0,17.77,17.79,17.76,17.79,111855.0
2016-06-24 14:40:00,17.8,17.83,17.79,17.82,231975.0,17.8,17.83,17.79,17.82,231975.0
2016-06-24 14:45:00,17.82,17.83,17.79,17.83,96765.0,17.82,17.83,17.79,17.83,96765.0
2016-06-24 14:50:00,17.83,17.85,17.82,17.84,124470.0,17.83,17.85,17.82,17.84,124470.0
2016-06-24 14:55:00,17.84,17.87,17.83,17.84,248685.0,17.84,17.87,17.83,17.84,248685.0
2016-06-24 15:00:00,17.83,17.84,17.82,17.84,225840.0,17.83,17.84,17.82,17.84,225840.0
2016-06-24 15:05:00,17.84,17.84,17.81,17.83,198855.0,17.84,17.84,17.81,17.83,198855.0
2016-06-24 15:10:00,17.83,17.84,17.8,17.82,165480.0,17.83,17.84,17.8,17.82,165480.0
2016-06-24 15:15:00,17.83,17.83,17.78,17.79,194220.0,17.83,17.83,17.78,17.79,194220.0
2016-06-24 15:20:00,17.79,17.83,17.79,17.8,129315.0,17.79,17.83,17.79,17.8,129315.0
2016-06-24 15:25:00,17.82,17.84,17.81,17.82,94590.0,17.82,17.84,17.81,17.82,94590.0
2016-06-24 15:30:00,17.82,17.82,17.78,17.8,281490.0,17.82,17.82,17.78,17.8,281490.0
2016-06-24 15:35:00,17.8,17.82,17.79,17.81,194700.0,17.8,17.82,17.79,17.81,194700.0
2016-06-24 15:40:00,17.79,17.85,17.79,17.84,320025.0,17.79,17.85,17.79,17.84,320025.0
2016-06-24 15:45:00,17.84,17.91,17.83,17.9,273600.0,17.84,17.91,17.83,17.9,273600.0
2016-06-24 15:50:00,17.9,17.96,17.9,17.93,652110.0,17.9,17.96,17.9,17.93,652110.0
2016-06-24 15:55:00,17.93,17.93,17.84,17.84,944640.0,17.93,17.93,17.84,17.84,944640.0
2016-06-27 09:30:00,17.7,17.79,17.7,17.79,198105.0,17.7,17.79,17.7,17.79,198105.0
2016-06-27 09:35:00,17.78,17.85,17.76,17.83,449925.0,17.78,17.85,17.76,17.83,449925.0
2016-06-27 09:40:00,17.82,17.84,17.77,17.82,402075.0,17.82,17.84,17.77,17.82,402075.0
2016-06-27 09:45:00,17.82,17.88,17.81,17.82,227460.0,17.82,17.88,17.81,17.82,227460.0
2016-06-27 09:50:00,17.82,17.84,17.81,17.83,264000.0,17.82,17.84,17.81,17.83,264000.0
2016-06-27 09:55:00,17.83,17.85,17.82,17.83,251655.0,17.83,17.85,17.82,17.83,251655.0
2016-06-27 10:00:00,17.82,17.86,17.8,17.81,145005.0,17.82,17.86,17.8,17.81,145005.0
2016-06-27 10:05:00,17.8,17.8,17.75,17.77,128205.0,17.8,17.8,17.75,17.77,128205.0
2016-06-27 10:10:00,17.77,17.79,17.75,17.78,191700.0,17.77,17.79,17.75,17.78,191700.0
2016-06-27 10:15:00,17.77,17.78,17.76,17.78,190125.0,17.77,17.78,17.76,17.78,190125.0
2016-06-27 10:20:00,17.79,17.79,17.74,17.75,79500.0,17.79,17.79,17.74,17.75,79500.0
2016-06-27 10:25:00,17.75,17.75,17.69,17.71,184800.0,17.75,17.75,17.69,17.71,184800.0
2016-06-27 10:30:00,17.7,17.75,17.69,17.74,222360.0,17.7,17.75,17.69,17.74,222360.0
2016-06-27 10:35:00,17.74,17.77,17.72,17.72,195615.0,17.74,17.77,17.72,17.72,195615.0
2016-06-27 10:40:00,17.72,17.77,17.71,17.75,171390.0,17.72,17.77,17.71,17.75,171390.0
2016-06-27 10:45:00,17.75,17.75,17.72,17.74,187035.0,17.75,17.75,17.72,17.74,187035.0
2016-06-27 10:50:00,17.74,17.76,17.71,17.75,288360.0,17.74,17.76,17.71,17.75,288360.0
2016-06-27 10:55:00,17.76,17.77,17.74,17.74,103965.0,17.76,17.77,17.74,17.74,103965.0
2016-06-27 11:00:00,17.74,17.78,17.74,17.78,168210.0,17.74,17.78,17.74,17.78,168210.0
2016-06-27 11:05:00,17.78,17.82,17.78,17.81,66000.0,17.78,17.82,17.78,17.81,66000.0
2016-06-27 11:10:00,17.8,17.83,17.79,17.83,112995.0,17.8,17.83,17.79,17.83,112995.0
2016-06-27 11:15:00,17.82,17.82,17.79,17.81,94500.0,17.82,17.82,17.79,17.81,94500.0
2016-06-27 11:20:00,17.8,17.82,17.79,17.82,153990.0,17.8,17.82,17.79,17.82,153990.0
2016-06-27 11:25:00,17.81,17.85,17.8,17.85,76905.0,17.81,17.85,17.8,17.85,76905.0
2016-06-27 11:30:00,17.85,17.89,17.84,17.89,114030.0,17.85,17.89,17.84,17.89,114030.0
2016-06-27 11:35:00,17.88,17.92,17.88,17.92,121500.0,17.88,17.92,17.88,17.92,121500.0
2016-06-27 11:40:00,17.89,17.91,17.89,17.9,94500.0,17.89,17.91,17.89,17.9,94500.0
2016-06-27 11:45:00,17.89,17.92,17.88,17.91,145755.0,17.89,17.92,17.88,17.91,145755.0
2016-06-27 11:50:00,17.91,17.91,17.88,17.9,91845.0,17.91,17.91,17.88,17.9,91845.0
2016-06-27 11:55:00,17.9,17.91,17.87,17.88,97500.0,17.9,17.91,17.87,17.88,97500.0
2016-06-27 12:00:00,17.89,17.92,17.87,17.91,85455.0,17.89,17.92,17.87,17.91,85455.0
2016-06-27 12:05:00,17.91,17.91,17.89,17.9,86550.0,17.91,17.91,17.89,17.9,86550.0
2016-06-27 12:10:00,17.91,17.93,17.9,17.93,163335.0,17.91,17.93,17.9,17.93,163335.0
2016-06-27 12:15:00,17.92,17.96,17.92,17.94,84930.0,17.92,17.96,17.92,17.94,84930.0
2016-06-27 12:20:00,17.94,17.95,17.93,17.94,43710.0,17.94,17.95,17.93,17.94,43710.0
2016-06-27 12:25:00,17.94,17.98,17.94,17.98,96615.0,17.94,17.98,17.94,17.98,96615.0
2016-06-27 12:30:00,17.98,17.99,17.95,17.96,131685.0,17.98,17.99,17.95,17.96,131685.0
2016-06-27 12:35:00,17.97,17.97,17.94,17.95,102000.0,17.97,17.97,17.94,17.95,102000.0
2016-06-27 12:40:00,17.94,17.97,17.92,17.93,137415.0,17.94,17.97,17.92,17.93,137415.0
2016-06-27 12:45:00,17.91,17.95,17.91,17.94,297000.0,17.91,17.95,17.91,17.94,297000.0
2016-06-27 12:50:00,17.95,17.96,17.91,17.91,91080.0,17.95,17.96,17.91,17.91,91080.0
2016-06-27 12:55:00,17.91,17.94,17.91,17.91,58065.0,17.91,17.94,17.91,17.91,58065.0
2016-06-27 13:00:00,17.93,17.93,17.91,17.92,85410.0,17.93,17.93,17.91,17.92,85410.0
2016-06-27 13:05:00,17.92,17.93,17.89,17.89,87240.0,17.92,17.93,17.89,17.89,87240.0
2016-06-27 13:10:00,17.88,17.89,17.86,17.88,96000.0,17.88,17.89,17.86,17.88,96000.0
2016-06-27 13:15:00,17.87,17.91,17.87,17.89,101100.0,17.87,17.91,17.87,17.89,101100.0
2016-06-27 13:20:00,17.89,17.91,17.88,17.91,107610.0,17.89,17.91,17.88,17.91,107610.0
2016-06-27 13:25:00,17.9,17.91,17.87,17.87,77640.0,17.9,17.91,17.87,17.87,77640.0
2016-06-27 13:30:00,17.88,17.89,17.84,17.87,75495.0,17.88,17.89,17.84,17.87,75495.0
2016-06-27 13:35:00,17.86,17.87,17.84,17.85,66645.0,17.86,17.87,17.84,17.85,66645.0
2016-06-27 13:40:00,17.87,17.87,17.82,17.82,63795.0,17.87,17.87,17.82,17.82,63795.0
2016-06-27 13:45:00,17.81,17.83,17.81,17.83,54660.0,17.81,17.83,17.81,17.83,54660.0
2016-06-27 13:50:00,17.82,17.84,17.8,17.83,64500.0,17.82,17.84,17.8,17.83,64500.0
2016-06-27 13:55:00,17.81,17.83,17.78,17.81,55470.0,17.81,17.83,17.78,17.81,55470.0
2016-06-27 14:00:00,17.81,17.84,17.81,17.83,90750.0,17.81,17.84,17.81,17.83,90750.0
2016-06-27 14:05:00,17.83,17.83,17.79,17.81,56055.0,17.83,17.83,17.79,17.81,56055.0
2016-06-27 14:10:00,17.8,17.81,17.78,17.78,114195.0,17.8,17.81,17.78,17.78,114195.0
2016-06-27 14:15:00,17.79,17.8,17.76,17.78,60000.0,17.79,17.8,17.76,17.78,60000.0
2016-06-27 14:20:00,17.78,17.8,17.77,17.77,81000.0,17.78,17.8,17.77,17.77,81000.0
2016-06-27 14:25:00,17.77,17.81,17.77,17.79,58065.0,17.77,17.81,17.77,17.79,58065.0
2016-06-27 14:30:00,17.79,17.82,17.77,17.77,129750.0,17.79,17.82,17.77,17.77,129750.0
2016-06-27 14:35:00,17.78,17.83,17.77,17.79,63225.0,17.78,17.83,17.77,17.79,63225.0
2016-06-27 14:40:00,17.78,17.81,17.78,17.78,94500.0,17.78,17.81,17.78,17.78,94500.0
2016-06-27 14:45:00,17.79,17.79,17.72,17.75,56610.0,17.79,17.79,17.72,17.75,56610.0
2016-06-27 14:50:00,17.74,17.75,17.72,17.72,455700.0,17.74,17.75,17.72,17.72,455700.0
2016-06-27 14:55:00,17.71,17.76,17.71,17.74,234030.0,17.71,17.76,17.71,17.74,234030.0
2016-06-27 15:00:00,17.75,17.79,17.75,17.79,137205.0,17.75,17.79,17.75,17.79,137205.0
2016-06-27 15:05:00,17.79,17.8,17.78,17.78,119895.0,17.79,17.8,17.78,17.78,119895.0
2016-06-27 15:10:00,17.79,17.8,17.77,17.79,440700.0,17.79,17.8,17.77,17.79,440700.0
2016-06-27 15:15:00,17.78,17.78,17.74,17.74,129000.0,17.78,17.78,17.74,17.74,129000.0
2016-06-27 15:20:00,17.74,17.75,17.71,17.72,144690.0,17.74,17.75,17.71,17.72,144690.0
2016-06-27 15:25:00,17.73,17.77,17.73,17.76,82590.0,17.73,17.77,17.73,17.76,82590.0
2016-06-27 15:30:00,17.76,17.79,17.74,17.78,298800.0,17.76,17.79,17.74,17.78,298800.0
2016-06-27 15:35:00,17.78,17.83,17.78,17.83,172020.0,17.78,17.83,17.78,17.83,172020.0
2016-06-27 15:40:00,17.83,17.85,17.82,17.84,239520.0,17.83,17.85,17.82,17.84,239520.0
2016-06-27 15:45:00,17.85,17.86,17.84,17.86,177870.0,17.85,17.86,17.84,17.86,177870.0
2016-06-27 15:50:00,17.86,17.87,17.84,17.85,295065.0,17.86,17.87,17.84,17.85,295065.0
2016-06-27 15:55:00,17.85,17.86,17.84,17.85,617820.0,17.85,17.86,17.84,17.85,617820.0
2016-06-28 09:30:00,17.96,17.98,17.83,17.83,257985.0,17.96,17.98,17.83,17.83,257985.0
2016-06-28 09:35:00,17.87,17.95,17.87,17.95,170520.0,17.87,17.95,17.87,17.95,170520.0
2016-06-28 09:40:00,17.94,17.97,17.92,17.92,112455.0,17.94,17.97,17.92,17.92,112455.0
2016-06-28 09:45:00,17.91,17.92,17.88,17.88,119670.0,17.91,17.92,17.88,17.88,119670.0
2016-06-28 09:50:00,17.89,17.91,17.89,17.89,93780.0,17.89,17.91,17.89,17.89,93780.0
2016-06-28 09:55:00,17.89,17.92,17.87,17.92,50190.0,17.89,17.92,17.87,17.92,50190.0
2016-06-28 10:00:00,17.92,17.95,17.92,17.95,67485.0,17.92,17.95,17.92,17.95,67485.0
2016-06-28 10:05:00,17.96,17.96,17.93,17.95,106680.0,17.96,17.96,17.93,17.95,106680.0
2016-06-28 10:10:00,17.95,17.97,17.94,17.97,111810.0,17.95,17.97,17.94,17.97,111810.0
2016-06-28 10:15:00,17.97,17.98,17.96,17.98,153450.0,17.97,17.98,17.96,17.98,153450.0
2016-06-28 10:20:00,17.99,18.0,17.97,17.98,110940.0,17.99,18.0,17.97,17.98,110940.0
2016-06-28 10:25:00,17.98,18.0,17.98,17.99,69000.0,17.98,18.0,17.98,17.99,69000.0
2016-06-28 10:30:00,17.99,17.99,17.95,17.96,93090.0,17.99,17.99,17.95,17.96,93090.0
2016-06-28 10:35:00,17.97,17.97,17.94,17.94,46500.0,17.97,17.97,17.94,17.94,46500.0
2016-06-28 10:40:00,17.94,17.98,17.93,17.98,54495.0,17.94,17.98,17.93,17.98,54495.0
2016-06-28 10:45:00,17.98,18.0,17.95,17.98,177135.0,17.98,18.0,17.95,17.98,177135.0
2016-06-28 10:50:00,17.99,17.99,17.95,17.98,138435.0,17.99,17.99,17.95,17.98,138435.0
2016-06-28 10:55:00,17.98,17.98,17.95,17.96,84030.0,17.98,17.98,17.95,17.96,84030.0
2016-06-28 11:00:00,17.96,17.97,17.93,17.93,110220.0,17.96,17.97,17.93,17.93,110220.0
2016-06-28 11:05:00,17.91,17.93,17.91,17.91,46500.0,17.91,17.93,17.91,17.91,46500.0
2016-06-28 11:10:00,17.93,17.94,17.92,17.94,71925.0,17.93,17.94,17.92,17.94,71925.0
2016-06-28 11:15:00,17.93,17.95,17.93,17.95,83625.0,17.93,17.95,17.93,17.95,83625.0
2016-06-28 11:20:00,17.95,17.96,17.92,17.92,58500.0,17.95,17.96,17.92,17.92,58500.0
2016-06-28 11:25:00,17.92,17.93,17.91,17.92,62055.0,17.92,17.93,17.91,17.92,62055.0
2016-06-28 11:30:00,17.92,17.94,17.91,17.93,25500.0,17.92,17.94,17.91,17.93,25500.0
2016-06-28 11:35:00,17.93,17.94,17.93,17.94,62850.0,17.93,17.94,17.93,17.94,62850.0
2016-06-28 11:40:00,17.94,17.96,17.93,17.96,67395.0,17.94,17.96,17.93,17.96,67395.0
2016-06-28 11:45:00,17.96,17.98,17.96,17.97,44550.0,17.96,17.98,17.96,17.97,44550.0
2016-06-28 11:50:00,17.97,17.99,17.96,17.99,59220.0,17.97,17.99,17.96,17.99,59220.0
2016-06-28 11:55:00,17.98,17.98,17.95,17.95,48000.0,17.98,17.98,17.95,17.95,48000.0
2016-06-28 12:00:00,17.96,17.97,17.95,17.96,46290.0,17.96,17.97,17.95,17.96,46290.0
2016-06-28 12:05:00,17.96,17.97,17.94,17.94,95235.0,17.96,17.97,17.94,17.94,95235.0
2016-06-28 12:10:00,17.94,17.96,17.94,17.94,52500.0,17.94,17.96,17.94,17.94,52500.0
2016-06-28 12:15:00,17.95,17.97,17.95,17.95,37500.0,17.95,17.97,17.95,17.95,37500.0
2016-06-28 12:20:00,17.95,17.96,17.95,17.96,24000.0,17.95,17.96,17.95,17.96,24000.0
2016-06-28 12:25:00,17.97,17.98,17.95,17.98,40500.0,17.97,17.98,17.95,17.98,40500.0
2016-06-28 12:30:00,17.98,18.01,17.98,18.01,251280.0,17.98,18.01,17.98,18.01,251280.0
2016-06-28 12:35:00,18.02,18.03,18.01,18.03,87285.0,18.02,18.03,18.01,18.03,87285.0
2016-06-28 12:40:00,18.04,18.04,18.02,18.03,86550.0,18.04,18.04,18.02,18.03,86550.0
2016-06-28 12:45:00,18.02,18.04,18.02,18.03,35430.0,18.02,18.04,18.02,18.03,35430.0
2016-06-28 12:50:00,18.03,18.04,18.02,18.04,16380.0,18.03,18.04,18.02,18.04,16380.0
2016-06-28 12:55:00,18.02,18.04,18.01,18.04,44250.0,18.02,18.04,18.01,18.04,44250.0
2016-06-28 13:00:00,18.04,18.06,18.02,18.03,66300.0,18.04,18.06,18.02,18.03,66300.0
2016-06-28 13:05:00,18.04,18.05,18.02,18.02,49515.0,18.04,18.05,18.02,18.02,49515.0
2016-06-28 13:10:00,18.02,18.03,18.01,18.02,48000.0,18.02,18.03,18.01,18.02,48000.0
2016-06-28 13:15:00,18.03,18.03,18.01,18.02,42705.0,18.03,18.03,18.01,18.02,42705.0
2016-06-28 13:20:00,18.02,18.02,18.01,18.01,33660.0,18.02,18.02,18.01,18.01,33660.0
2016-06-28 13:25:00,18.01,18.01,17.98,17.98,90195.0,18.01,18.01,17.98,17.98,90195.0
2016-06-28 13:30:00,17.98,18.0,17.96,17.98,124980.0,17.98,18.0,17.96,17.98,124980.0
2016-06-28 13:35:00,18.0,18.0,17.98,18.0,41625.0,18.0,18.0,17.98,18.0,41625.0
2016-06-28 13:40:00,18.0,18.02,18.0,18.02,19695.0,18.0,18.02,18.0,18.02,19695.0
2016-06-28 13:45:00,18.02,18.02,18.0,18.02,44370.0,18.02,18.02,18.0,18.02,44370.0
2016-06-28 13:50:00,18.01,18.02,18.0,18.0,46500.0,18.01,18.02,18.0,18.0,46500.0
2016-06-28 13:55:00,18.0,18.02,18.0,18.0,48000.0,18.0,18.02,18.0,18.0,48000.0
2016-06-28 14:00:00,18.01,18.01,17.99,17.99,95880.0,18.01,18.01,17.99,17.99,95880.0
2016-06-28 14:05:00,17.99,18.0,17.96,17.96,48585.0,17.99,18.0,17.96,17.96,48585.0
2016-06-28 14:10:00,17.97,17.98,17.95,17.96,54000.0,17.97,17.98,17.95,17.96,54000.0
2016-06-28 14:15:00,17.97,17.98,17.96,17.98,60000.0,17.97,17.98,17.96,17.98,60000.0
2016-06-28 14:20:00,17.98,17.98,17.96,17.96,33000.0,17.98,17.98,17.96,17.96,33000.0
2016-06-28 14:25:00,17.96,17.97,17.96,17.96,51465.0,17.96,17.97,17.96,17.96,51465.0
2016-06-28 14:30:00,17.96,18.0,17.96,17.99,121425.0,17.96,18.0,17.96,17.99,121425.0
2016-06-28 14:35:00,17.99,18.01,17.98,18.0,75540.0,17.99,18.01,17.98,18.0,75540.0
2016-06-28 14:40:00,18.0,18.0,17.99,17.99,22500.0,18.0,18.0,17.99,17.99,22500.0
2016-06-28 14:45:00,18.0,18.01,17.99,18.0,49740.0,18.0,18.01,17.99,18.0,49740.0
2016-06-28 14:50:00,18.01,18.04,18.01,18.03,67995.0,18.01,18.04,18.01,18.03,67995.0
2016-06-28 14:55:00,18.03,18.05,18.03,18.04,109950.0,18.03,18.05,18.03,18.04,109950.0
2016-06-28 15:00:00,18.05,18.06,18.05,18.05,64500.0,18.05,18.06,18.05,18.05,64500.0
2016-06-28 15:05:00,18.06,18.07,18.05,18.06,81150.0,18.06,18.07,18.05,18.06,81150.0
2016-06-28 15:10:00,18.06,18.09,18.06,18.08,82590.0,18.06,18.09,18.06,18.08,82590.0
2016-06-28 15:15:00,18.08,18.08,18.06,18.06,57300.0,18.08,18.08,18.06,18.06,57300.0
2016-06-28 15:20:00,18.07,18.07,18.05,18.06,59385.0,18.07,18.07,18.05,18.06,59385.0
2016-06-28 15:25:00,18.05,18.06,18.03,18.06,74250.0,18.05,18.06,18.03,18.06,74250.0
2016-06-28 15:30:00,18.06,18.07,18.02,18.04,149850.0,18.06,18.07,18.02,18.04,149850.0
2016-06-28 15:35:00,18.04,18.06,18.03,18.05,90000.0,18.04,18.06,18.03,18.05,90000.0
2016-06-28 15:40:00,18.06,18.09,18.06,18.07,141615.0,18.06,18.09,18.06,18.07,141615.0
2016-06-28 15:45:00,18.07,18.1,18.06,18.1,148575.0,18.07,18.1,18.06,18.1,148575.0
2016-06-28 15:50:00,18.1,18.1,18.08,18.1,208635.0,18.1,18.1,18.08,18.1,208635.0
2016-06-28 15:55:00,18.1,18.11,18.09,18.1,497130.0,18.1,18.11,18.09,18.1,497130.0
2016-06-29 09:30:00,18.16,18.24,18.16,18.22,159390.0,18.16,18.24,18.16,18.22,159390.0
2016-06-29 09:35:00,18.25,18.25,18.19,18.24,79095.0,18.25,18.25,18.19,18.24,79095.0
2016-06-29 09:40:00,18.25,18.28,18.24,18.28,185145.0,18.25,18.28,18.24,18.28,185145.0
2016-06-29 09:45:00,18.27,18.31,18.27,18.31,101430.0,18.27,18.31,18.27,18.31,101430.0
2016-06-29 09:50:00,18.3,18.31,18.28,18.3,63915.0,18.3,18.31,18.28,18.3,63915.0
2016-06-29 09:55:00,18.29,18.31,18.25,18.25,130395.0,18.29,18.31,18.25,18.25,130395.0
2016-06-29 10:00:00,18.25,18.28,18.23,18.23,121905.0,18.25,18.28,18.23,18.23,121905.0
2016-06-29 10:05:00,18.24,18.25,18.21,18.24,92430.0,18.24,18.25,18.21,18.24,92430.0
2016-06-29 10:10:00,18.24,18.28,18.23,18.24,102750.0,18.24,18.28,18.23,18.24,102750.0
2016-06-29 10:15:00,18.25,18.27,18.24,18.27,88500.0,18.25,18.27,18.24,18.27,88500.0
2016-06-29 10:20:00,18.27,18.3,18.26,18.3,69000.0,18.27,18.3,18.26,18.3,69000.0
2016-06-29 10:25:00,18.29,18.32,18.29,18.3,268320.0,18.29,18.32,18.29,18.3,268320.0
2016-06-29 10:30:00,18.3,18.32,18.29,18.31,89565.0,18.3,18.32,18.29,18.31,89565.0
2016-06-29 10:35:00,18.3,18.31,18.27,18.3,163350.0,18.3,18.31,18.27,18.3,163350.0
2016-06-29 10:40:00,18.29,18.3,18.24,18.24,99285.0,18.29,18.3,18.24,18.24,99285.0
2016-06-29 10:45:00,18.25,18.26,18.23,18.26,88020.0,18.25,18.26,18.23,18.26,88020.0
2016-06-29 10:50:00,18.26,18.26,18.21,18.22,124950.0,18.26,18.26,18.21,18.22,124950.0
2016-06-29 10:55:00,18.22,18.24,18.21,18.22,106785.0,18.22,18.24,18.21,18.22,106785.0
2016-06-29 11:00:00,18.22,18.23,18.22,18.23,86910.0,18.22,18.23,18.22,18.23,86910.0
2016-06-29 11:05:00,18.22,18.22,18.2,18.2,117375.0,18.22,18.22,18.2,18.2,117375.0
2016-06-29 11:10:00,18.21,18.23,18.21,18.22,51000.0,18.21,18.23,18.21,18.22,51000.0
2016-06-29 11:15:00,18.22,18.23,18.19,18.19,117240.0,18.22,18.23,18.19,18.19,117240.0
2016-06-29 11:20:00,18.19,18.2,18.17,18.18,67500.0,18.19,18.2,18.17,18.18,67500.0
2016-06-29 11:25:00,18.19,18.2,18.18,18.2,67200.0,18.19,18.2,18.18,18.2,67200.0
2016-06-29 11:30:00,18.2,18.2,18.18,18.2,54000.0,18.2,18.2,18.18,18.2,54000.0
2016-06-29 11:35:00,18.2,18.2,18.18,18.19,63000.0,18.2,18.2,18.18,18.19,63000.0
2016-06-29 11:40:00,18.19,18.19,18.17,18.17,86910.0,18.19,18.19,18.17,18.17,86910.0
2016-06-29 11:45:00,18.17,18.17,18.16,18.17,96060.0,18.17,18.17,18.16,18.17,96060.0
2016-06-29 11:50:00,18.17,18.2,18.16,18.2,44715.0,18.17,18.2,18.16,18.2,44715.0
2016-06-29 11:55:00,18.19,18.21,18.19,18.21,136485.0,18.19,18.21,18.19,18.21,136485.0
2016-06-29 12:00:00,18.21,18.21,18.2,18.2,144315.0,18.21,18.21,18.2,18.2,144315.0
2016-06-29 12:05:00,18.2,18.21,18.18,18.19,101565.0,18.2,18.21,18.18,18.19,101565.0
2016-06-29 12:10:00,18.2,18.21,18.2,18.21,40710.0,18.2,18.21,18.2,18.21,40710.0
2016-06-29 12:15:00,18.21,18.23,18.2,18.23,67590.0,18.21,18.23,18.2,18.23,67590.0
2016-06-29 12:20:00,18.23,18.24,18.23,18.24,26625.0,18.23,18.24,18.23,18.24,26625.0
2016-06-29 12:25:00,18.24,18.24,18.22,18.22,128130.0,18.24,18.24,18.22,18.22,128130.0
2016-06-29 12:30:00,18.21,18.22,18.19,18.19,41025.0,18.21,18.22,18.19,18.19,41025.0
2016-06-29 12:35:00,18.2,18.22,18.19,18.21,38520.0,18.2,18.22,18.19,18.21,38520.0
2016-06-29 12:40:00,18.22,18.22,18.2,18.22,16500.0,18.22,18.22,18.2,18.22,16500.0
2016-06-29 12:45:00,18.21,18.22,18.2,18.22,95775.0,18.21,18.22,18.2,18.22,95775.0
2016-06-29 12:50:00,18.22,18.23,18.21,18.23,61500.0,18.22,18.23,18.21,18.23,61500.0
2016-06-29 12:55:00,18.22,18.23,18.22,18.23,61320.0,18.22,18.23,18.22,18.23,61320.0
2016-06-29 13:00:00,18.24,18.25,18.23,18.24,29250.0,18.24,18.25,18.23,18.24,29250.0
2016-06-29 13:05:00,18.23,18.24,18.23,18.24,69960.0,18.23,18.24,18.23,18.24,69960.0
2016-06-29 13:10:00,18.24,18.25,18.24,18.25,36000.0,18.24,18.25,18.24,18.25,36000.0
2016-06-29 13:15:00,18.25,18.25,18.24,18.24,50850.0,18.25,18.25,18.24,18.24,50850.0
2016-06-29 13:20:00,18.24,18.25,18.24,18.24,75570.0,18.24,18.25,18.24,18.24,75570.0
2016-06-29 13:25:00,18.25,18.25,18.23,18.23,24765.0,18.25,18.25,18.23,18.23,24765.0
2016-06-29 13:30:00,18.23,18.25,18.23,18.24,68625.0,18.23,18.25,18.23,18.24,68625.0
2016-06-29 13:35:00,18.25,18.25,18.24,18.25,62385.0,18.25,18.25,18.24,18.25,62385.0
2016-06-29 13:40:00,18.25,18.26,18.24,18.25,49035.0,18.25,18.26,18.24,18.25,49035.0
2016-06-29 13:45:00,18.26,18.26,18.23,18.23,35805.0,18.26,18.26,18.23,18.23,35805.0
2016-06-29 13:50:00,18.22,18.22,18.21,18.21,21375.0,18.22,18.22,18.21,18.21,21375.0
2016-06-29 13:55:00,18.22,18.22,18.21,18.21,39570.0,18.22,18.22,18.21,18.21,39570.0
2016-06-29 14:00:00,18.21,18.22,18.2,18.21,228540.0,18.21,18.22,18.2,18.21,228540.0
2016-06-29 14:05:00,18.21,18.22,18.21,18.21,72000.0,18.21,18.22,18.21,18.21,72000.0
2016-06-29 14:10:00,18.21,18.21,18.17,18.19,78000.0,18.21,18.21,18.17,18.19,78000.0
2016-06-29 14:15:00,18.19,18.19,18.17,18.17,33135.0,18.19,18.19,18.17,18.17,33135.0
2016-06-29 14:20:00,18.18,18.19,18.17,18.19,140325.0,18.18,18.19,18.17,18.19,140325.0
2016-06-29 14:25:00,18.19,18.2,18.19,18.19,89010.0,18.19,18.2,18.19,18.19,89010.0
2016-06-29 14:30:00,18.2,18.2,18.2,18.2,121515.0,18.2,18.2,18.2,18.2,121515.0
2016-06-29 14:35:00,18.21,18.23,18.21,18.23,265080.0,18.21,18.23,18.21,18.23,265080.0
2016-06-29 14:40:00,18.23,18.23,18.22,18.23,231000.0,18.23,18.23,18.22,18.23,231000.0
2016-06-29 14:45:00,18.23,18.24,18.22,18.22,102810.0,18.23,18.24,18.22,18.22,102810.0
2016-06-29 14:50:00,18.21,18.22,18.19,18.19,82500.0,18.21,18.22,18.19,18.19,82500.0
2016-06-29 14:55:00,18.19,18.21,18.19,18.2,110070.0,18.19,18.21,18.19,18.2,110070.0
2016-06-29 15:00:00,18.2,18.21,18.2,18.21,71460.0,18.2,18.21,18.2,18.21,71460.0
2016-06-29 15:05:00,18.21,18.21,18.2,18.2,44370.0,18.21,18.21,18.2,18.2,44370.0
2016-06-29 15:10:00,18.2,18.21,18.19,18.2,193695.0,18.2,18.21,18.19,18.2,193695.0
2016-06-29 15:15:00,18.2,18.2,18.19,18.2,84210.0,18.2,18.2,18.19,18.2,84210.0
2016-06-29 15:20:00,18.19,18.19,18.18,18.19,90930.0,18.19,18.19,18.18,18.19,90930.0
2016-06-29 15:25:00,18.19,18.2,18.19,18.2,73890.0,18.19,18.2,18.19,18.2,73890.0
2016-06-29 15:30:00,18.2,18.21,18.19,18.21,142605.0,18.2,18.21,18.19,18.21,142605.0
2016-06-29 15:35:00,18.21,18.21,18.2,18.2,62430.0,18.21,18.21,18.2,18.2,62430.0
2016-06-29 15:40:00,18.2,18.21,18.19,18.21,91725.0,18.2,18.21,18.19,18.21,91725.0
2016-06-29 15:45:00,18.2,18.21,18.19,18.2,147300.0,18.2,18.21,18.19,18.2,147300.0
2016-06-29 15:50:00,18.2,18.22,18.2,18.22,409155.0,18.2,18.22,18.2,18.22,409155.0
2016-06-29 15:55:00,18.22,18.26,18.21,18.25,1073370.0,18.22,18.26,18.21,18.25,1073370.0
2016-06-30 09:30:00,18.27,18.27,18.19,18.21,137970.0,18.27,18.27,18.19,18.21,137970.0
2016-06-30 09:35:00,18.22,18.24,18.16,18.17,130200.0,18.22,18.24,18.16,18.17,130200.0
2016-06-30 09:40:00,18.17,18.2,18.13,18.16,226170.0,18.17,18.2,18.13,18.16,226170.0
2016-06-30 09:45:00,18.14,18.16,18.14,18.16,130650.0,18.14,18.16,18.14,18.16,130650.0
2016-06-30 09:50:00,18.15,18.15,18.1,18.1,188955.0,18.15,18.15,18.1,18.1,188955.0
2016-06-30 09:55:00,18.1,18.1,18.05,18.07,115380.0,18.1,18.1,18.05,18.07,115380.0
2016-06-30 10:00:00,18.07,18.08,18.04,18.04,147000.0,18.07,18.08,18.04,18.04,147000.0
2016-06-30 10:05:00,18.05,18.07,18.03,18.07,100605.0,18.05,18.07,18.03,18.07,100605.0
2016-06-30 10:10:00,18.07,18.07,18.04,18.05,138555.0,18.07,18.07,18.04,18.05,138555.0
2016-06-30 10:15:00,18.05,18.06,18.0,18.02,209400.0,18.05,18.06,18.0,18.02,209400.0
2016-06-30 10:20:00,18.03,18.08,18.03,18.08,88485.0,18.03,18.08,18.03,18.08,88485.0
2016-06-30 10:25:00,18.09,18.09,18.05,18.06,59355.0,18.09,18.09,18.05,18.06,59355.0
2016-06-30 10:30:00,18.07,18.08,18.05,18.07,136500.0,18.07,18.08,18.05,18.07,136500.0
2016-06-30 10:35:00,18.06,18.11,18.06,18.1,83715.0,18.06,18.11,18.06,18.1,83715.0
2016-06-30 10:40:00,18.1,18.13,18.1,18.12,65790.0,18.1,18.13,18.1,18.12,65790.0
2016-06-30 10:45:00,18.11,18.13,18.11,18.12,68775.0,18.11,18.13,18.11,18.12,68775.0
2016-06-30 10:50:00,18.11,18.12,18.1,18.1,94500.0,18.11,18.12,18.1,18.1,94500.0
2016-06-30 10:55:00,18.1,18.12,18.1,18.11,46215.0,18.1,18.12,18.1,18.11,46215.0
2016-06-30 11:00:00,18.1,18.1,18.06,18.09,224235.0,18.1,18.1,18.06,18.09,224235.0
2016-06-30 11:05:00,18.09,18.1,18.07,18.1,64410.0,18.09,18.1,18.07,18.1,64410.0
2016-06-30 11:10:00,18.1,18.11,18.07,18.08,176790.0,18.1,18.11,18.07,18.08,176790.0
2016-06-30 11:15:00,18.09,18.09,18.03,18.05,151320.0,18.09,18.09,18.03,18.05,151320.0
2016-06-30 11:20:00,18.05,18.06,18.03,18.04,35655.0,18.05,18.06,18.03,18.04,35655.0
2016-06-30 11:25:00,18.04,18.08,18.04,18.07,73410.0,18.04,18.08,18.04,18.07,73410.0
2016-06-30 11:30:00,18.06,18.1,18.06,18.09,60000.0,18.06,18.1,18.06,18.09,60000.0
2016-06-30 11:35:00,18.09,18.09,18.05,18.05,67200.0,18.09,18.09,18.05,18.05,67200.0
2016-06-30 11:40:00,18.06,18.06,18.03,18.03,76500.0,18.06,18.06,18.03,18.03,76500.0
2016-06-30 11:45:00,18.03,18.05,18.02,18.04,85305.0,18.03,18.05,18.02,18.04,85305.0
2016-06-30 11:50:00,18.04,18.04,18.02,18.04,133245.0,18.04,18.04,18.02,18.04,133245.0
2016-06-30 11:55:00,18.04,18.06,18.02,18.04,126045.0,18.04,18.06,18.02,18.04,126045.0
2016-06-30 12:00:00,18.04,18.06,18.03,18.03,61425.0,18.04,18.06,18.03,18.03,61425.0
2016-06-30 12:05:00,18.03,18.05,18.02,18.03,86670.0,18.03,18.05,18.02,18.03,86670.0
2016-06-30 12:10:00,18.04,18.06,18.04,18.06,57315.0,18.04,18.06,18.04,18.06,57315.0
2016-06-30 12:15:00,18.07,18.08,18.06,18.08,67290.0,18.07,18.08,18.06,18.08,67290.0
2016-06-30 12:20:00,18.09,18.11,18.09,18.1,81750.0,18.09,18.11,18.09,18.1,81750.0
2016-06-30 12:25:00,18.1,18.1,18.09,18.09,78060.0,18.1,18.1,18.09,18.09,78060.0
2016-06-30 12:30:00,18.1,18.1,18.08,18.08,163920.0,18.1,18.1,18.08,18.08,163920.0
2016-06-30 12:35:00,18.08,18.1,18.07,18.09,108195.0,18.08,18.1,18.07,18.09,108195.0
2016-06-30 12:40:00,18.08,18.08,18.06,18.06,19905.0,18.08,18.08,18.06,18.06,19905.0
2016-06-30 12:45:00,18.06,18.09,18.06,18.09,89070.0,18.06,18.09,18.06,18.09,89070.0
2016-06-30 12:50:00,18.09,18.1,18.08,18.09,57570.0,18.09,18.1,18.08,18.09,57570.0
2016-06-30 12:55:00,18.09,18.11,18.09,18.1,60000.0,18.09,18.11,18.09,18.1,60000.0
2016-06-30 13:00:00,18.11,18.11,18.1,18.11,41700.0,18.11,18.11,18.1,18.11,41700.0
2016-06-30 13:05:00,18.11,18.11,18.09,18.1,51750.0,18.11,18.11,18.09,18.1,51750.0
2016-06-30 13:10:00,18.1,18.11,18.09,18.11,33000.0,18.1,18.11,18.09,18.11,33000.0
2016-06-30 13:15:00,18.1,18.11,18.1,18.1,53625.0,18.1,18.11,18.1,18.1,53625.0
2016-06-30 13:20:00,18.1,18.1,18.08,18.09,70800.0,18.1,18.1,18.08,18.09,70800.0
2016-06-30 13:25:00,18.09,18.1,18.08,18.1,71520.0,18.09,18.1,18.08,18.1,71520.0
2016-06-30 13:30:00,18.1,18.1,18.09,18.1,62310.0,18.1,18.1,18.09,18.1,62310.0
2016-06-30 13:35:00,18.1,18.12,18.1,18.11,60000.0,18.1,18.12,18.1,18.11,60000.0
2016-06-30 13:40:00,18.1,18.12,18.1,18.12,45000.0,18.1,18.12,18.1,18.12,45000.0
2016-06-30 13:45:00,18.13,18.14,18.12,18.12,91200.0,18.13,18.14,18.12,18.12,91200.0
2016-06-30 13:50:00,18.12,18.12,18.1,18.1,57825.0,18.12,18.12,18.1,18.1,57825.0
2016-06-30 13:55:00,18.1,18.12,18.09,18.11,92340.0,18.1,18.12,18.09,18.11,92340.0
2016-06-30 14:00:00,18.12,18.13,18.12,18.13,52335.0,18.12,18.13,18.12,18.13,52335.0
2016-06-30 14:05:00,18.12,18.14,18.12,18.14,85725.0,18.12,18.14,18.12,18.14,85725.0
2016-06-30 14:10:00,18.14,18.15,18.13,18.13,70275.0,18.14,18.15,18.13,18.13,70275.0
2016-06-30 14:15:00,18.14,18.15,18.14,18.15,72150.0,18.14,18.15,18.14,18.15,72150.0
2016-06-30 14:20:00,18.15,18.16,18.14,18.15,82725.0,18.15,18.16,18.14,18.15,82725.0
2016-06-30 14:25:00,18.15,18.15,18.12,18.12,64605.0,18.15,18.15,18.12,18.12,64605.0
2016-06-30 14:30:00,18.13,18.14,18.1,18.1,176670.0,18.13,18.14,18.1,18.1,176670.0
2016-06-30 14:35:00,18.1,18.11,18.09,18.1,64590.0,18.1,18.11,18.09,18.1,64590.0
2016-06-30 14:40:00,18.09,18.13,18.09,18.12,93195.0,18.09,18.13,18.09,18.12,93195.0
2016-06-30 14:45:00,18.12,18.12,18.11,18.12,46710.0,18.12,18.12,18.11,18.12,46710.0
2016-06-30 14:50:00,18.12,18.12,18.11,18.12,66180.0,18.12,18.12,18.11,18.12,66180.0
2016-06-30 14:55:00,18.13,18.13,18.1,18.11,121395.0,18.13,18.13,18.1,18.11,121395.0
2016-06-30 15:00:00,18.12,18.13,18.11,18.11,82935.0,18.12,18.13,18.11,18.11,82935.0
2016-06-30 15:05:00,18.11,18.11,18.1,18.1,72000.0,18.11,18.11,18.1,18.1,72000.0
2016-06-30 15:10:00,18.1,18.1,18.08,18.09,113190.0,18.1,18.1,18.08,18.09,113190.0
2016-06-30 15:15:00,18.09,18.09,18.07,18.07,193845.0,18.09,18.09,18.07,18.07,193845.0
2016-06-30 15:20:00,18.07,18.08,18.06,18.08,164985.0,18.07,18.08,18.06,18.08,164985.0
2016-06-30 15:25:00,18.08,18.09,18.07,18.09,132000.0,18.08,18.09,18.07,18.09,132000.0
2016-06-30 15:30:00,18.09,18.09,18.08,18.09,192465.0,18.09,18.09,18.08,18.09,192465.0
2016-06-30 15:35:00,18.09,18.09,18.07,18.09,275250.0,18.09,18.09,18.07,18.09,275250.0
2016-06-30 15:40:00,18.09,18.09,18.05,18.05,329655.0,18.09,18.09,18.05,18.05,329655.0
2016-06-30 15:45:00,18.05,18.08,18.04,18.05,294300.0,18.05,18.08,18.04,18.05,294300.0
2016-06-30 15:50:00,18.05,18.07,18.03,18.06,704640.0,18.05,18.07,18.03,18.06,704640.0
2016-06-30 15:55:00,18.06,18.08,18.04,18.07,1203510.0,18.06,18.08,18.04,18.07,1203510.0
2016-07-01 09:30:00,18.13,18.15,18.09,18.14,146550.0,18.13,18.15,18.09,18.14,146550.0
2016-07-01 09:35:00,18.15,18.18,18.13,18.15,71925.0,18.15,18.18,18.13,18.15,71925.0
2016-07-01 09:40:00,18.14,18.16,18.11,18.15,54000.0,18.14,18.16,18.11,18.15,54000.0
2016-07-01 09:45:00,18.16,18.21,18.16,18.2,132810.0,18.16,18.21,18.16,18.2,132810.0
2016-07-01 09:50:00,18.2,18.21,18.18,18.2,99540.0,18.2,18.21,18.18,18.2,99540.0
2016-07-01 09:55:00,18.2,18.2,18.16,18.19,100020.0,18.2,18.2,18.16,18.19,100020.0
2016-07-01 10:00:00,18.2,18.22,18.19,18.2,27330.0,18.2,18.22,18.19,18.2,27330.0
2016-07-01 10:05:00,18.2,18.2,18.16,18.17,27000.0,18.2,18.2,18.16,18.17,27000.0
2016-07-01 10:10:00,18.17,18.18,18.16,18.17,51000.0,18.17,18.18,18.16,18.17,51000.0
2016-07-01 10:15:00,18.17,18.2,18.14,18.18,72375.0,18.17,18.2,18.14,18.18,72375.0
2016-07-01 10:20:00,18.2,18.21,18.17,18.18,56850.0,18.2,18.21,18.17,18.18,56850.0
2016-07-01 10:25:00,18.17,18.19,18.16,18.18,28200.0,18.17,18.19,18.16,18.18,28200.0
2016-07-01 10:30:00,18.18,18.19,18.17,18.18,175125.0,18.18,18.19,18.17,18.18,175125.0
2016-07-01 10:35:00,18.18,18.19,18.16,18.16,33000.0,18.18,18.19,18.16,18.16,33000.0
2016-07-01 10:40:00,18.16,18.18,18.14,18.17,399540.0,18.16,18.18,18.14,18.17,399540.0
2016-07-01 10:45:00,18.18,18.18,18.15,18.15,75915.0,18.18,18.18,18.15,18.15,75915.0
2016-07-01 10:50:00,18.16,18.18,18.15,18.17,82275.0,18.16,18.18,18.15,18.17,82275.0
2016-07-01 10:55:00,18.17,18.19,18.17,18.19,34500.0,18.17,18.19,18.17,18.19,34500.0
2016-07-01 11:00:00,18.19,18.2,18.18,18.19,47745.0,18.19,18.2,18.18,18.19,47745.0
2016-07-01 11:05:00,18.19,18.2,18.18,18.18,48000.0,18.19,18.2,18.18,18.18,48000.0
2016-07-01 11:10:00,18.18,18.2,18.16,18.2,76230.0,18.18,18.2,18.16,18.2,76230.0
2016-07-01 11:15:00,18.21,18.22,18.18,18.2,26370.0,18.21,18.22,18.18,18.2,26370.0
2016-07-01 11:20:00,18.21,18.21,18.18,18.18,58500.0,18.21,18.21,18.18,18.18,58500.0
2016-07-01 11:25:00,18.18,18.2,18.17,18.2,222990.0,18.18,18.2,18.17,18.2,222990.0
2016-07-01 11:30:00,18.2,18.25,18.2,18.25,72000.0,18.2,18.25,18.2,18.25,72000.0
2016-07-01 11:35:00,18.24,18.25,18.24,18.24,45225.0,18.24,18.25,18.24,18.24,45225.0
2016-07-01 11:40:00,18.23,18.25,18.23,18.25,46500.0,18.23,18.25,18.23,18.25,46500.0
2016-07-01 11:45:00,18.24,18.24,18.22,18.22,188070.0,18.24,18.24,18.22,18.22,188070.0
2016-07-01 11:50:00,18.22,18.24,18.22,18.23,33000.0,18.22,18.24,18.22,18.23,33000.0
2016-07-01 11:55:00,18.23,18.23,18.21,18.21,34500.0,18.23,18.23,18.21,18.21,34500.0
2016-07-01 12:00:00,18.21,18.23,18.2,18.22,54000.0,18.21,18.23,18.2,18.22,54000.0
2016-07-01 12:05:00,18.21,18.23,18.21,18.22,58665.0,18.21,18.23,18.21,18.22,58665.0
2016-07-01 12:10:00,18.22,18.23,18.22,18.23,58665.0,18.22,18.23,18.22,18.23,58665.0
2016-07-01 12:15:00,18.23,18.26,18.23,18.26,62895.0,18.23,18.26,18.23,18.26,62895.0
2016-07-01 12:20:00,18.26,18.26,18.24,18.24,20175.0,18.26,18.26,18.24,18.24,20175.0
2016-07-01 12:25:00,18.24,18.26,18.24,18.26,181515.0,18.24,18.26,18.24,18.26,181515.0
2016-07-01 12:30:00,18.25,18.26,18.25,18.25,48705.0,18.25,18.26,18.25,18.25,48705.0
2016-07-01 12:35:00,18.25,18.27,18.24,18.24,33000.0,18.25,18.27,18.24,18.24,33000.0
2016-07-01 12:40:00,18.24,18.28,18.24,18.28,371430.0,18.24,18.28,18.24,18.28,371430.0
2016-07-01 12:45:00,18.28,18.29,18.28,18.29,45225.0,18.28,18.29,18.28,18.29,45225.0
2016-07-01 12:50:00,18.29,18.31,18.28,18.31,110115.0,18.29,18.31,18.28,18.31,110115.0
2016-07-01 12:55:00,18.31,18.31,18.3,18.31,61365.0,18.31,18.31,18.3,18.31,61365.0
2016-07-01 13:00:00,18.3,18.33,18.3,18.33,63960.0,18.3,18.33,18.3,18.33,63960.0
2016-07-01 13:05:00,18.33,18.34,18.32,18.33,157230.0,18.33,18.34,18.32,18.33,157230.0
2016-07-01 13:10:00,18.33,18.33,18.32,18.32,22680.0,18.33,18.33,18.32,18.32,22680.0
2016-07-01 13:15:00,18.31,18.31,18.29,18.29,85500.0,18.31,18.31,18.29,18.29,85500.0
2016-07-01 13:20:00,18.29,18.31,18.28,18.3,339435.0,18.29,18.31,18.28,18.3,339435.0
2016-07-01 13:25:00,18.3,18.3,18.29,18.29,91500.0,18.3,18.3,18.29,18.29,91500.0
2016-07-01 13:30:00,18.28,18.3,18.28,18.29,53055.0,18.28,18.3,18.28,18.29,53055.0
2016-07-01 13:35:00,18.29,18.29,18.28,18.28,66195.0,18.29,18.29,18.28,18.28,66195.0
2016-07-01 13:40:00,18.29,18.3,18.29,18.29,82950.0,18.29,18.3,18.29,18.29,82950.0
2016-07-01 13:45:00,18.29,18.3,18.29,18.3,30165.0,18.29,18.3,18.29,18.3,30165.0
2016-07-01 13:50:00,18.29,18.29,18.28,18.28,43155.0,18.29,18.29,18.28,18.28,43155.0
2016-07-01 13:55:00,18.27,18.29,18.27,18.28,74550.0,18.27,18.29,18.27,18.28,74550.0
2016-07-01 14:00:00,18.27,18.29,18.27,18.29,33075.0,18.27,18.29,18.27,18.29,33075.0
2016-07-01 14:05:00,18.27,18.28,18.27,18.27,40500.0,18.27,18.28,18.27,18.27,40500.0
2016-07-01 14:10:00,18.28,18.28,18.27,18.28,31665.0,18.28,18.28,18.27,18.28,31665.0
2016-07-01 14:15:00,18.27,18.28,18.27,18.27,85200.0,18.27,18.28,18.27,18.27,85200.0
2016-07-01 14:20:00,18.27,18.29,18.27,18.28,103515.0,18.27,18.29,18.27,18.28,103515.0
2016-07-01 14:25:00,18.28,18.29,18.27,18.28,90630.0,18.28,18.29,18.27,18.28,90630.0
2016-07-01 14:30:00,18.27,18.29,18.27,18.27,48000.0,18.27,18.29,18.27,18.27,48000.0
2016-07-01 14:35:00,18.27,18.27,18.26,18.26,120480.0,18.27,18.27,18.26,18.26,120480.0
2016-07-01 14:40:00,18.26,18.27,18.24,18.25,42000.0,18.26,18.27,18.24,18.25,42000.0
2016-07-01 14:45:00,18.25,18.25,18.24,18.24,73500.0,18.25,18.25,18.24,18.24,73500.0
2016-07-01 14:50:00,18.25,18.25,18.24,18.25,45060.0,18.25,18.25,18.24,18.25,45060.0
2016-07-01 14:55:00,18.26,18.27,18.26,18.27,55500.0,18.26,18.27,18.26,18.27,55500.0
2016-07-01 15:00:00,18.27,18.29,18.27,18.27,84375.0,18.27,18.29,18.27,18.27,84375.0
2016-07-01 15:05:00,18.28,18.29,18.27,18.29,47175.0,18.28,18.29,18.27,18.29,47175.0
2016-07-01 15:10:00,18.28,18.29,18.28,18.29,80325.0,18.28,18.29,18.28,18.29,80325.0
2016-07-01 15:15:00,18.29,18.29,18.28,18.29,101400.0,18.29,18.29,18.28,18.29,101400.0
2016-07-01 15:20:00,18.29,18.29,18.27,18.27,67350.0,18.29,18.29,18.27,18.27,67350.0
2016-07-01 15:25:00,18.27,18.29,18.27,18.29,95340.0,18.27,18.29,18.27,18.29,95340.0
2016-07-01 15:30:00,18.28,18.28,18.27,18.28,124500.0,18.28,18.28,18.27,18.28,124500.0
2016-07-01 15:35:00,18.28,18.28,18.24,18.25,259515.0,18.28,18.28,18.24,18.25,259515.0
2016-07-01 15:40:00,18.25,18.26,18.25,18.25,234900.0,18.25,18.26,18.25,18.25,234900.0
2016-07-01 15:45:00,18.25,18.26,18.24,18.25,208770.0,18.25,18.26,18.24,18.25,208770.0
2016-07-01 15:50:00,18.25,18.28,18.25,18.27,156795.0,18.25,18.28,18.25,18.27,156795.0
2016-07-01 15:55:00,18.27,18.3,18.27,18.28,419280.0,18.27,18.3,18.27,18.28,419280.0
2016-07-05 09:30:00,18.17,18.25,18.17,18.19,231765.0,18.17,18.25,18.17,18.19,231765.0
2016-07-05 09:35:00,18.19,18.29,18.17,18.26,143250.0,18.19,18.29,18.17,18.26,143250.0
2016-07-05 09:40:00,18.26,18.28,18.22,18.27,68100.0,18.26,18.28,18.22,18.27,68100.0
2016-07-05 09:45:00,18.27,18.28,18.23,18.28,65505.0,18.27,18.28,18.23,18.28,65505.0
2016-07-05 09:50:00,18.28,18.29,18.27,18.27,46245.0,18.28,18.29,18.27,18.27,46245.0
2016-07-05 09:55:00,18.27,18.32,18.26,18.32,119340.0,18.27,18.32,18.26,18.32,119340.0
2016-07-05 10:00:00,18.32,18.34,18.31,18.33,192030.0,18.32,18.34,18.31,18.33,192030.0
2016-07-05 10:05:00,18.33,18.35,18.33,18.34,87000.0,18.33,18.35,18.33,18.34,87000.0
2016-07-05 10:10:00,18.34,18.39,18.32,18.38,346365.0,18.34,18.39,18.32,18.38,346365.0
2016-07-05 10:15:00,18.38,18.39,18.36,18.38,126645.0,18.38,18.39,18.36,18.38,126645.0
2016-07-05 10:20:00,18.37,18.42,18.37,18.42,106050.0,18.37,18.42,18.37,18.42,106050.0
2016-07-05 10:25:00,18.42,18.45,18.41,18.44,258810.0,18.42,18.45,18.41,18.44,258810.0
2016-07-05 10:30:00,18.44,18.48,18.43,18.44,143190.0,18.44,18.48,18.43,18.44,143190.0
2016-07-05 10:35:00,18.43,18.43,18.38,18.39,163080.0,18.43,18.43,18.38,18.39,163080.0
2016-07-05 10:40:00,18.39,18.42,18.39,18.39,143565.0,18.39,18.42,18.39,18.39,143565.0
2016-07-05 10:45:00,18.39,18.39,18.37,18.37,70155.0,18.39,18.39,18.37,18.37,70155.0
2016-07-05 10:50:00,18.37,18.37,18.35,18.37,116670.0,18.37,18.37,18.35,18.37,116670.0
2016-07-05 10:55:00,18.36,18.39,18.36,18.38,79500.0,18.36,18.39,18.36,18.38,79500.0
2016-07-05 11:00:00,18.37,18.39,18.35,18.35,68250.0,18.37,18.39,18.35,18.35,68250.0
2016-07-05 11:05:00,18.35,18.36,18.33,18.33,198975.0,18.35,18.36,18.33,18.33,198975.0
2016-07-05 11:10:00,18.33,18.33,18.3,18.3,99375.0,18.33,18.33,18.3,18.3,99375.0
2016-07-05 11:15:00,18.3,18.35,18.3,18.34,196380.0,18.3,18.35,18.3,18.34,196380.0
2016-07-05 11:20:00,18.34,18.35,18.34,18.34,40500.0,18.34,18.35,18.34,18.34,40500.0
2016-07-05 11:25:00,18.33,18.33,18.31,18.32,127335.0,18.33,18.33,18.31,18.32,127335.0
2016-07-05 11:30:00,18.31,18.33,18.31,18.33,52350.0,18.31,18.33,18.31,18.33,52350.0
2016-07-05 11:35:00,18.33,18.36,18.33,18.36,122055.0,18.33,18.36,18.33,18.36,122055.0
2016-07-05 11:40:00,18.35,18.36,18.34,18.34,48270.0,18.35,18.36,18.34,18.34,48270.0
2016-07-05 11:45:00,18.34,18.34,18.31,18.31,68700.0,18.34,18.34,18.31,18.31,68700.0
2016-07-05 11:50:00,18.31,18.32,18.29,18.3,116295.0,18.31,18.32,18.29,18.3,116295.0
2016-07-05 11:55:00,18.3,18.31,18.29,18.3,87000.0,18.3,18.31,18.29,18.3,87000.0
2016-07-05 12:00:00,18.3,18.32,18.3,18.3,48000.0,18.3,18.32,18.3,18.3,48000.0
2016-07-05 12:05:00,18.31,18.31,18.3,18.3,31500.0,18.31,18.31,18.3,18.3,31500.0
2016-07-05 12:10:00,18.3,18.3,18.29,18.29,18000.0,18.3,18.3,18.29,18.29,18000.0
2016-07-05 12:15:00,18.28,18.28,18.27,18.28,47580.0,18.28,18.28,18.27,18.28,47580.0
2016-07-05 12:20:00,18.29,18.3,18.29,18.3,79995.0,18.29,18.3,18.29,18.3,79995.0
2016-07-05 12:25:00,18.3,18.34,18.3,18.33,52335.0,18.3,18.34,18.3,18.33,52335.0
2016-07-05 12:30:00,18.34,18.34,18.31,18.33,53925.0,18.34,18.34,18.31,18.33,53925.0
2016-07-05 12:35:00,18.32,18.32,18.31,18.32,25500.0,18.32,18.32,18.31,18.32,25500.0
2016-07-05 12:40:00,18.32,18.33,18.32,18.33,170280.0,18.32,18.33,18.32,18.33,170280.0
2016-07-05 12:45:00,18.33,18.33,18.32,18.32,89220.0,18.33,18.33,18.32,18.32,89220.0
2016-07-05 12:50:00,18.31,18.31,18.3,18.31,12000.0,18.31,18.31,18.3,18.31,12000.0
2016-07-05 12:55:00,18.31,18.32,18.31,18.32,49410.0,18.31,18.32,18.31,18.32,49410.0
2016-07-05 13:00:00,18.32,18.32,18.3,18.3,59520.0,18.32,18.32,18.3,18.3,59520.0
2016-07-05 13:05:00,18.3,18.31,18.29,18.3,86100.0,18.3,18.31,18.29,18.3,86100.0
2016-07-05 13:10:00,18.3,18.3,18.29,18.29,36000.0,18.3,18.3,18.29,18.29,36000.0
2016-07-05 13:15:00,18.29,18.31,18.29,18.29,74835.0,18.29,18.31,18.29,18.29,74835.0
2016-07-05 13:20:00,18.3,18.31,18.29,18.3,88500.0,18.3,18.31,18.29,18.3,88500.0
2016-07-05 13:25:00,18.3,18.31,18.29,18.29,50250.0,18.3,18.31,18.29,18.29,50250.0
2016-07-05 13:30:00,18.29,18.31,18.28,18.3,219000.0,18.29,18.31,18.28,18.3,219000.0
2016-07-05 13:35:00,18.31,18.31,18.3,18.31,103395.0,18.31,18.31,18.3,18.31,103395.0
2016-07-05 13:40:00,18.31,18.32,18.31,18.32,54000.0,18.31,18.32,18.31,18.32,54000.0
2016-07-05 13:45:00,18.32,18.33,18.31,18.32,33000.0,18.32,18.33,18.31,18.32,33000.0
2016-07-05 13:50:00,18.33,18.33,18.3,18.31,40950.0,18.33,18.33,18.3,18.31,40950.0
2016-07-05 13:55:00,18.32,18.32,18.31,18.32,56550.0,18.32,18.32,18.31,18.32,56550.0
2016-07-05 14:00:00,18.31,18.33,18.31,18.32,63030.0,18.31,18.33,18.31,18.32,63030.0
2016-07-05 14:05:00,18.32,18.32,18.31,18.31,53700.0,18.32,18.32,18.31,18.31,53700.0
2016-07-05 14:10:00,18.32,18.33,18.32,18.32,24405.0,18.32,18.33,18.32,18.32,24405.0
2016-07-05 14:15:00,18.33,18.34,18.33,18.33,61500.0,18.33,18.34,18.33,18.33,61500.0
2016-07-05 14:20:00,18.34,18.36,18.33,18.36,57405.0,18.34,18.36,18.33,18.36,57405.0
2016-07-05 14:25:00,18.35,18.35,18.34,18.35,31500.0,18.35,18.35,18.34,18.35,31500.0
2016-07-05 14:30:00,18.35,18.36,18.35,18.35,55500.0,18.35,18.36,18.35,18.35,55500.0
2016-07-05 14:35:00,18.35,18.35,18.33,18.33,115545.0,18.35,18.35,18.33,18.33,115545.0
2016-07-05 14:40:00,18.33,18.33,18.32,18.32,25500.0,18.33,18.33,18.32,18.32,25500.0
2016-07-05 14:45:00,18.32,18.32,18.31,18.32,84735.0,18.32,18.32,18.31,18.32,84735.0
2016-07-05 14:50:00,18.32,18.32,18.3,18.31,78525.0,18.32,18.32,18.3,18.31,78525.0
2016-07-05 14:55:00,18.32,18.33,18.31,18.31,59445.0,18.32,18.33,18.31,18.31,59445.0
2016-07-05 15:00:00,18.32,18.32,18.31,18.32,45300.0,18.32,18.32,18.31,18.32,45300.0
2016-07-05 15:05:00,18.32,18.32,18.3,18.3,99900.0,18.32,18.32,18.3,18.3,99900.0
2016-07-05 15:10:00,18.3,18.31,18.3,18.31,84840.0,18.3,18.31,18.3,18.31,84840.0
2016-07-05 15:15:00,18.3,18.31,18.3,18.31,100545.0,18.3,18.31,18.3,18.31,100545.0
2016-07-05 15:20:00,18.31,18.31,18.3,18.31,28500.0,18.31,18.31,18.3,18.31,28500.0
2016-07-05 15:25:00,18.31,18.32,18.31,18.32,79440.0,18.31,18.32,18.31,18.32,79440.0
2016-07-05 15:30:00,18.32,18.36,18.32,18.35,113265.0,18.32,18.36,18.32,18.35,113265.0
2016-07-05 15:35:00,18.36,18.36,18.34,18.35,88500.0,18.36,18.36,18.34,18.35,88500.0
2016-07-05 15:40:00,18.35,18.37,18.35,18.36,81390.0,18.35,18.37,18.35,18.36,81390.0
2016-07-05 15:45:00,18.37,18.38,18.37,18.37,111225.0,18.37,18.38,18.37,18.37,111225.0
2016-07-05 15:50:00,18.38,18.39,18.37,18.39,349995.0,18.38,18.39,18.37,18.39,349995.0
2016-07-05 15:55:00,18.39,18.4,18.37,18.39,515175.0,18.39,18.4,18.37,18.39,515175.0
2016-07-06 09:30:00,18.33,18.44,18.33,18.42,173760.0,18.33,18.44,18.33,18.42,173760.0
2016-07-06 09:35:00,18.37,18.38,18.34,18.34,69870.0,18.37,18.38,18.34,18.34,69870.0
2016-07-06 09:40:00,18.36,18.42,18.36,18.39,92415.0,18.36,18.42,18.36,18.39,92415.0
2016-07-06 09:45:00,18.38,18.4,18.36,18.37,149340.0,18.38,18.4,18.36,18.37,149340.0
2016-07-06 09:50:00,18.37,18.39,18.33,18.37,96615.0,18.37,18.39,18.33,18.37,96615.0
2016-07-06 09:55:00,18.38,18.41,18.38,18.39,38760.0,18.38,18.41,18.38,18.39,38760.0
2016-07-06 10:00:00,18.4,18.44,18.39,18.44,114510.0,18.4,18.44,18.39,18.44,114510.0
2016-07-06 10:05:00,18.45,18.45,18.42,18.43,76500.0,18.45,18.45,18.42,18.43,76500.0
2016-07-06 10:10:00,18.44,18.44,18.41,18.43,55140.0,18.44,18.44,18.41,18.43,55140.0
2016-07-06 10:15:00,18.43,18.44,18.39,18.42,74790.0,18.43,18.44,18.39,18.42,74790.0
2016-07-06 10:20:00,18.41,18.44,18.41,18.43,83955.0,18.41,18.44,18.41,18.43,83955.0
2016-07-06 10:25:00,18.44,18.44,18.4,18.41,70500.0,18.44,18.44,18.4,18.41,70500.0
2016-07-06 10:30:00,18.39,18.4,18.37,18.38,145395.0,18.39,18.4,18.37,18.38,145395.0
2016-07-06 10:35:00,18.38,18.43,18.38,18.43,113460.0,18.38,18.43,18.38,18.43,113460.0
2016-07-06 10:40:00,18.42,18.42,18.41,18.41,57360.0,18.42,18.42,18.41,18.41,57360.0
2016-07-06 10:45:00,18.4,18.42,18.39,18.41,65550.0,18.4,18.42,18.39,18.41,65550.0
2016-07-06 10:50:00,18.42,18.46,18.42,18.45,81525.0,18.42,18.46,18.42,18.45,81525.0
2016-07-06 10:55:00,18.45,18.47,18.44,18.47,119700.0,18.45,18.47,18.44,18.47,119700.0
2016-07-06 11:00:00,18.47,18.48,18.46,18.47,57000.0,18.47,18.48,18.46,18.47,57000.0
2016-07-06 11:05:00,18.48,18.48,18.45,18.46,34500.0,18.48,18.48,18.45,18.46,34500.0
2016-07-06 11:10:00,18.46,18.49,18.45,18.46,100500.0,18.46,18.49,18.45,18.46,100500.0
2016-07-06 11:15:00,18.46,18.48,18.45,18.47,72000.0,18.46,18.48,18.45,18.47,72000.0
2016-07-06 11:20:00,18.46,18.46,18.44,18.45,140175.0,18.46,18.46,18.44,18.45,140175.0
2016-07-06 11:25:00,18.45,18.45,18.43,18.43,33255.0,18.45,18.45,18.43,18.43,33255.0
2016-07-06 11:30:00,18.45,18.47,18.44,18.44,96840.0,18.45,18.47,18.44,18.44,96840.0
2016-07-06 11:35:00,18.44,18.46,18.44,18.46,52590.0,18.44,18.46,18.44,18.46,52590.0
2016-07-06 11:40:00,18.47,18.47,18.44,18.44,33000.0,18.47,18.47,18.44,18.44,33000.0
2016-07-06 11:45:00,18.45,18.45,18.44,18.44,28650.0,18.45,18.45,18.44,18.44,28650.0
2016-07-06 11:50:00,18.45,18.46,18.45,18.46,43500.0,18.45,18.46,18.45,18.46,43500.0
2016-07-06 11:55:00,18.46,18.47,18.45,18.47,68460.0,18.46,18.47,18.45,18.47,68460.0
2016-07-06 12:00:00,18.47,18.48,18.46,18.47,39000.0,18.47,18.48,18.46,18.47,39000.0
2016-07-06 12:05:00,18.47,18.48,18.47,18.48,42750.0,18.47,18.48,18.47,18.48,42750.0
2016-07-06 12:10:00,18.48,18.49,18.47,18.49,42000.0,18.48,18.49,18.47,18.49,42000.0
2016-07-06 12:15:00,18.48,18.49,18.47,18.49,21000.0,18.48,18.49,18.47,18.49,21000.0
2016-07-06 12:20:00,18.49,18.49,18.48,18.48,46500.0,18.49,18.49,18.48,18.48,46500.0
2016-07-06 12:25:00,18.49,18.49,18.47,18.47,31500.0,18.49,18.49,18.47,18.47,31500.0
2016-07-06 12:30:00,18.47,18.47,18.46,18.46,25950.0,18.47,18.47,18.46,18.46,25950.0
2016-07-06 12:35:00,18.46,18.48,18.46,18.47,43500.0,18.46,18.48,18.46,18.47,43500.0
2016-07-06 12:40:00,18.47,18.49,18.46,18.47,72000.0,18.47,18.49,18.46,18.47,72000.0
2016-07-06 12:45:00,18.47,18.47,18.45,18.45,93000.0,18.47,18.47,18.45,18.45,93000.0
2016-07-06 12:50:00,18.44,18.47,18.44,18.46,51000.0,18.44,18.47,18.44,18.46,51000.0
2016-07-06 12:55:00,18.46,18.48,18.46,18.48,54255.0,18.46,18.48,18.46,18.48,54255.0
2016-07-06 13:00:00,18.49,18.5,18.48,18.48,49740.0,18.49,18.5,18.48,18.48,49740.0
2016-07-06 13:05:00,18.48,18.49,18.47,18.49,34500.0,18.48,18.49,18.47,18.49,34500.0
2016-07-06 13:10:00,18.48,18.48,18.46,18.47,45045.0,18.48,18.48,18.46,18.47,45045.0
2016-07-06 13:15:00,18.47,18.47,18.46,18.46,10500.0,18.47,18.47,18.46,18.46,10500.0
2016-07-06 13:20:00,18.45,18.47,18.45,18.45,30045.0,18.45,18.47,18.45,18.45,30045.0
2016-07-06 13:25:00,18.45,18.46,18.44,18.46,55650.0,18.45,18.46,18.44,18.46,55650.0
2016-07-06 13:30:00,18.47,18.47,18.45,18.45,35595.0,18.47,18.47,18.45,18.45,35595.0
2016-07-06 13:35:00,18.46,18.46,18.45,18.46,39000.0,18.46,18.46,18.45,18.46,39000.0
2016-07-06 13:40:00,18.45,18.45,18.45,18.45,24000.0,18.45,18.45,18.45,18.45,24000.0
2016-07-06 13:45:00,18.43,18.44,18.42,18.42,68505.0,18.43,18.44,18.42,18.42,68505.0
2016-07-06 13:50:00,18.42,18.43,18.42,18.43,57000.0,18.42,18.43,18.42,18.43,57000.0
2016-07-06 13:55:00,18.42,18.42,18.4,18.4,68205.0,18.42,18.42,18.4,18.4,68205.0
2016-07-06 14:00:00,18.41,18.44,18.4,18.42,99000.0,18.41,18.44,18.4,18.42,99000.0
2016-07-06 14:05:00,18.42,18.43,18.41,18.43,31500.0,18.42,18.43,18.41,18.43,31500.0
2016-07-06 14:10:00,18.43,18.44,18.41,18.41,45555.0,18.43,18.44,18.41,18.41,45555.0
2016-07-06 14:15:00,18.41,18.42,18.39,18.42,73605.0,18.41,18.42,18.39,18.42,73605.0
2016-07-06 14:20:00,18.43,18.43,18.41,18.41,93000.0,18.43,18.43,18.41,18.41,93000.0
2016-07-06 14:25:00,18.42,18.43,18.4,18.43,192570.0,18.42,18.43,18.4,18.43,192570.0
2016-07-06 14:30:00,18.45,18.46,18.45,18.45,31200.0,18.45,18.46,18.45,18.45,31200.0
2016-07-06 14:35:00,18.47,18.49,18.46,18.49,32250.0,18.47,18.49,18.46,18.49,32250.0
2016-07-06 14:40:00,18.48,18.49,18.47,18.49,86250.0,18.48,18.49,18.47,18.49,86250.0
2016-07-06 14:45:00,18.49,18.49,18.47,18.47,71400.0,18.49,18.49,18.47,18.47,71400.0
2016-07-06 14:50:00,18.47,18.49,18.47,18.48,54690.0,18.47,18.49,18.47,18.48,54690.0
2016-07-06 14:55:00,18.48,18.49,18.48,18.48,36195.0,18.48,18.49,18.48,18.48,36195.0
2016-07-06 15:00:00,18.48,18.49,18.48,18.48,67500.0,18.48,18.49,18.48,18.48,67500.0
2016-07-06 15:05:00,18.48,18.48,18.47,18.48,43500.0,18.48,18.48,18.47,18.48,43500.0
2016-07-06 15:10:00,18.47,18.48,18.46,18.48,83550.0,18.47,18.48,18.46,18.48,83550.0
2016-07-06 15:15:00,18.48,18.49,18.48,18.49,49500.0,18.48,18.49,18.48,18.49,49500.0
2016-07-06 15:20:00,18.48,18.49,18.46,18.46,46350.0,18.48,18.49,18.46,18.46,46350.0
2016-07-06 15:25:00,18.46,18.46,18.45,18.45,25500.0,18.46,18.46,18.45,18.45,25500.0
2016-07-06 15:30:00,18.45,18.46,18.44,18.45,67500.0,18.45,18.46,18.44,18.45,67500.0
2016-07-06 15:35:00,18.45,18.46,18.45,18.46,62280.0,18.45,18.46,18.45,18.46,62280.0
2016-07-06 15:40:00,18.46,18.48,18.45,18.48,85500.0,18.46,18.48,18.45,18.48,85500.0
2016-07-06 15:45:00,18.48,18.48,18.46,18.47,115935.0,18.48,18.48,18.46,18.47,115935.0
2016-07-06 15:50:00,18.48,18.48,18.46,18.48,290400.0,18.48,18.48,18.46,18.48,290400.0
2016-07-06 15:55:00,18.48,18.5,18.48,18.49,674160.0,18.48,18.5,18.48,18.49,674160.0
2016-07-07 09:30:00,18.45,18.49,18.44,18.46,83385.0,18.45,18.49,18.44,18.46,83385.0
2016-07-07 09:35:00,18.47,18.48,18.43,18.45,38355.0,18.47,18.48,18.43,18.45,38355.0
2016-07-07 09:40:00,18.48,18.51,18.47,18.49,46290.0,18.48,18.51,18.47,18.49,46290.0
2016-07-07 09:45:00,18.48,18.5,18.45,18.46,39000.0,18.48,18.5,18.45,18.46,39000.0
2016-07-07 09:50:00,18.47,18.47,18.41,18.41,54030.0,18.47,18.47,18.41,18.41,54030.0
2016-07-07 09:55:00,18.4,18.4,18.37,18.4,63750.0,18.4,18.4,18.37,18.4,63750.0
2016-07-07 10:00:00,18.4,18.4,18.37,18.38,110250.0,18.4,18.4,18.37,18.38,110250.0
2016-07-07 10:05:00,18.4,18.4,18.37,18.37,153810.0,18.4,18.4,18.37,18.37,153810.0
2016-07-07 10:10:00,18.36,18.37,18.36,18.37,30135.0,18.36,18.37,18.36,18.37,30135.0
2016-07-07 10:15:00,18.38,18.39,18.35,18.38,134310.0,18.38,18.39,18.35,18.38,134310.0
2016-07-07 10:20:00,18.38,18.38,18.36,18.37,51615.0,18.38,18.38,18.36,18.37,51615.0
2016-07-07 10:25:00,18.37,18.38,18.35,18.38,100500.0,18.37,18.38,18.35,18.38,100500.0
2016-07-07 10:30:00,18.4,18.41,18.37,18.39,49200.0,18.4,18.41,18.37,18.39,49200.0
2016-07-07 10:35:00,18.39,18.39,18.37,18.38,19620.0,18.39,18.39,18.37,18.38,19620.0
2016-07-07 10:40:00,18.38,18.4,18.38,18.39,55005.0,18.38,18.4,18.38,18.39,55005.0
2016-07-07 10:45:00,18.38,18.4,18.37,18.4,24000.0,18.38,18.4,18.37,18.4,24000.0
2016-07-07 10:50:00,18.39,18.4,18.35,18.36,116310.0,18.39,18.4,18.35,18.36,116310.0
2016-07-07 10:55:00,18.37,18.37,18.35,18.35,57000.0,18.37,18.37,18.35,18.35,57000.0
2016-07-07 11:00:00,18.35,18.41,18.35,18.38,92715.0,18.35,18.41,18.35,18.38,92715.0
2016-07-07 11:05:00,18.39,18.41,18.39,18.4,25710.0,18.39,18.41,18.39,18.4,25710.0
2016-07-07 11:10:00,18.4,18.42,18.4,18.4,43500.0,18.4,18.42,18.4,18.4,43500.0
2016-07-07 11:15:00,18.41,18.42,18.39,18.4,37500.0,18.41,18.42,18.39,18.4,37500.0
2016-07-07 11:20:00,18.4,18.42,18.39,18.39,28500.0,18.4,18.42,18.39,18.39,28500.0
2016-07-07 11:25:00,18.4,18.42,18.39,18.42,25500.0,18.4,18.42,18.39,18.42,25500.0
2016-07-07 11:30:00,18.42,18.42,18.41,18.42,39000.0,18.42,18.42,18.41,18.42,39000.0
2016-07-07 11:35:00,18.43,18.44,18.43,18.44,13500.0,18.43,18.44,18.43,18.44,13500.0
2016-07-07 11:40:00,18.44,18.45,18.43,18.43,34500.0,18.44,18.45,18.43,18.43,34500.0
2016-07-07 11:45:00,18.43,18.43,18.4,18.4,24000.0,18.43,18.43,18.4,18.4,24000.0
2016-07-07 11:50:00,18.4,18.42,18.4,18.42,27000.0,18.4,18.42,18.4,18.42,27000.0
2016-07-07 11:55:00,18.42,18.44,18.41,18.44,59235.0,18.42,18.44,18.41,18.44,59235.0
2016-07-07 12:00:00,18.44,18.45,18.42,18.43,74235.0,18.44,18.45,18.42,18.43,74235.0
2016-07-07 12:05:00,18.44,18.44,18.41,18.41,36000.0,18.44,18.44,18.41,18.41,36000.0
2016-07-07 12:10:00,18.42,18.45,18.42,18.45,28500.0,18.42,18.45,18.42,18.45,28500.0
2016-07-07 12:15:00,18.44,18.44,18.42,18.42,49500.0,18.44,18.44,18.42,18.42,49500.0
2016-07-07 12:20:00,18.42,18.43,18.41,18.41,27000.0,18.42,18.43,18.41,18.41,27000.0
2016-07-07 12:25:00,18.4,18.43,18.38,18.43,24000.0,18.4,18.43,18.38,18.43,24000.0
2016-07-07 12:30:00,18.43,18.43,18.41,18.42,19500.0,18.43,18.43,18.41,18.42,19500.0
2016-07-07 12:35:00,18.41,18.42,18.39,18.39,33000.0,18.41,18.42,18.39,18.39,33000.0
2016-07-07 12:40:00,18.39,18.4,18.38,18.39,18000.0,18.39,18.4,18.38,18.39,18000.0
2016-07-07 12:45:00,18.38,18.39,18.38,18.38,15000.0,18.38,18.39,18.38,18.38,15000.0
2016-07-07 12:50:00,18.38,18.38,18.34,18.35,82920.0,18.38,18.38,18.34,18.35,82920.0
2016-07-07 12:55:00,18.35,18.36,18.34,18.35,63180.0,18.35,18.36,18.34,18.35,63180.0
2016-07-07 13:00:00,18.35,18.35,18.34,18.35,25500.0,18.35,18.35,18.34,18.35,25500.0
2016-07-07 13:05:00,18.36,18.36,18.34,18.35,48000.0,18.36,18.36,18.34,18.35,48000.0
2016-07-07 13:10:00,18.35,18.37,18.35,18.36,57000.0,18.35,18.37,18.35,18.36,57000.0
2016-07-07 13:15:00,18.35,18.36,18.34,18.36,54195.0,18.35,18.36,18.34,18.36,54195.0
2016-07-07 13:20:00,18.35,18.36,18.35,18.35,22500.0,18.35,18.36,18.35,18.35,22500.0
2016-07-07 13:25:00,18.35,18.36,18.32,18.33,72255.0,18.35,18.36,18.32,18.33,72255.0
2016-07-07 13:30:00,18.33,18.34,18.33,18.33,45600.0,18.33,18.34,18.33,18.33,45600.0
2016-07-07 13:35:00,18.34,18.35,18.34,18.34,40500.0,18.34,18.35,18.34,18.34,40500.0
2016-07-07 13:40:00,18.35,18.35,18.34,18.34,28500.0,18.35,18.35,18.34,18.34,28500.0
2016-07-07 13:45:00,18.35,18.35,18.35,18.35,43545.0,18.35,18.35,18.35,18.35,43545.0
2016-07-07 13:50:00,18.35,18.35,18.33,18.34,54000.0,18.35,18.35,18.33,18.34,54000.0
2016-07-07 13:55:00,18.33,18.36,18.33,18.36,46335.0,18.33,18.36,18.33,18.36,46335.0
2016-07-07 14:00:00,18.35,18.36,18.34,18.36,203205.0,18.35,18.36,18.34,18.36,203205.0
2016-07-07 14:05:00,18.36,18.37,18.35,18.35,52290.0,18.36,18.37,18.35,18.35,52290.0
2016-07-07 14:10:00,18.34,18.34,18.31,18.31,46500.0,18.34,18.34,18.31,18.31,46500.0
2016-07-07 14:15:00,18.31,18.33,18.3,18.31,55875.0,18.31,18.33,18.3,18.31,55875.0
2016-07-07 14:20:00,18.31,18.32,18.3,18.3,61575.0,18.31,18.32,18.3,18.3,61575.0
2016-07-07 14:25:00,18.31,18.33,18.31,18.31,32115.0,18.31,18.33,18.31,18.31,32115.0
2016-07-07 14:30:00,18.32,18.32,18.31,18.31,48480.0,18.32,18.32,18.31,18.31,48480.0
2016-07-07 14:35:00,18.31,18.33,18.31,18.33,31500.0,18.31,18.33,18.31,18.33,31500.0
2016-07-07 14:40:00,18.32,18.32,18.29,18.29,30000.0,18.32,18.32,18.29,18.29,30000.0
2016-07-07 14:45:00,18.29,18.33,18.29,18.33,33000.0,18.29,18.33,18.29,18.33,33000.0
2016-07-07 14:50:00,18.33,18.33,18.3,18.32,76920.0,18.33,18.33,18.3,18.32,76920.0
2016-07-07 14:55:00,18.32,18.32,18.3,18.3,37650.0,18.32,18.32,18.3,18.3,37650.0
2016-07-07 15:00:00,18.3,18.32,18.3,18.32,51000.0,18.3,18.32,18.3,18.32,51000.0
2016-07-07 15:05:00,18.33,18.34,18.33,18.34,24000.0,18.33,18.34,18.33,18.34,24000.0
2016-07-07 15:10:00,18.35,18.37,18.34,18.35,103500.0,18.35,18.37,18.34,18.35,103500.0
2016-07-07 15:15:00,18.35,18.37,18.35,18.35,52575.0,18.35,18.37,18.35,18.35,52575.0
2016-07-07 15:20:00,18.35,18.35,18.34,18.34,46500.0,18.35,18.35,18.34,18.34,46500.0
2016-07-07 15:25:00,18.34,18.35,18.34,18.34,26460.0,18.34,18.35,18.34,18.34,26460.0
2016-07-07 15:30:00,18.34,18.36,18.33,18.36,91500.0,18.34,18.36,18.33,18.36,91500.0
2016-07-07 15:35:00,18.36,18.36,18.34,18.35,59535.0,18.36,18.36,18.34,18.35,59535.0
2016-07-07 15:40:00,18.35,18.36,18.31,18.32,146235.0,18.35,18.36,18.31,18.32,146235.0
2016-07-07 15:45:00,18.31,18.32,18.29,18.29,238500.0,18.31,18.32,18.29,18.29,238500.0
2016-07-07 15:50:00,18.3,18.34,18.29,18.33,170310.0,18.3,18.34,18.29,18.33,170310.0
2016-07-07 15:55:00,18.34,18.36,18.33,18.35,528120.0,18.34,18.36,18.33,18.35,528120.0
2016-07-08 09:30:00,18.52,18.52,18.44,18.46,146865.0,18.52,18.52,18.44,18.46,146865.0
2016-07-08 09:35:00,18.44,18.49,18.44,18.46,424740.0,18.44,18.49,18.44,18.46,424740.0
2016-07-08 09:40:00,18.46,18.47,18.42,18.43,44085.0,18.46,18.47,18.42,18.43,44085.0
2016-07-08 09:45:00,18.44,18.51,18.44,18.5,109440.0,18.44,18.51,18.44,18.5,109440.0
2016-07-08 09:50:00,18.49,18.51,18.47,18.48,114000.0,18.49,18.51,18.47,18.48,114000.0
2016-07-08 09:55:00,18.48,18.48,18.45,18.45,64125.0,18.48,18.48,18.45,18.45,64125.0
2016-07-08 10:00:00,18.45,18.45,18.41,18.43,49800.0,18.45,18.45,18.41,18.43,49800.0
2016-07-08 10:05:00,18.43,18.48,18.43,18.48,130080.0,18.43,18.48,18.43,18.48,130080.0
2016-07-08 10:10:00,18.48,18.49,18.47,18.48,52485.0,18.48,18.49,18.47,18.48,52485.0
2016-07-08 10:15:00,18.47,18.49,18.47,18.48,116145.0,18.47,18.49,18.47,18.48,116145.0
2016-07-08 10:20:00,18.48,18.51,18.48,18.5,159570.0,18.48,18.51,18.48,18.5,159570.0
2016-07-08 10:25:00,18.5,18.5,18.47,18.5,81150.0,18.5,18.5,18.47,18.5,81150.0
2016-07-08 10:30:00,18.5,18.52,18.5,18.52,121350.0,18.5,18.52,18.5,18.52,121350.0
2016-07-08 10:35:00,18.52,18.57,18.52,18.57,82815.0,18.52,18.57,18.52,18.57,82815.0
2016-07-08 10:40:00,18.57,18.57,18.55,18.55,22500.0,18.57,18.57,18.55,18.55,22500.0
2016-07-08 10:45:00,18.56,18.59,18.55,18.58,57495.0,18.56,18.59,18.55,18.58,57495.0
2016-07-08 10:50:00,18.57,18.59,18.57,18.59,39315.0,18.57,18.59,18.57,18.59,39315.0
2016-07-08 10:55:00,18.59,18.6,18.58,18.6,81615.0,18.59,18.6,18.58,18.6,81615.0
2016-07-08 11:00:00,18.6,18.62,18.6,18.62,76020.0,18.6,18.62,18.6,18.62,76020.0
2016-07-08 11:05:00,18.62,18.65,18.62,18.65,60375.0,18.62,18.65,18.62,18.65,60375.0
2016-07-08 11:10:00,18.64,18.66,18.64,18.65,69105.0,18.64,18.66,18.64,18.65,69105.0
2016-07-08 11:15:00,18.65,18.65,18.63,18.65,53145.0,18.65,18.65,18.63,18.65,53145.0
2016-07-08 11:20:00,18.64,18.64,18.62,18.63,32280.0,18.64,18.64,18.62,18.63,32280.0
2016-07-08 11:25:00,18.61,18.66,18.61,18.65,45015.0,18.61,18.66,18.61,18.65,45015.0
2016-07-08 11:30:00,18.64,18.65,18.61,18.61,48150.0,18.64,18.65,18.61,18.61,48150.0
2016-07-08 11:35:00,18.62,18.64,18.62,18.63,46860.0,18.62,18.64,18.62,18.63,46860.0
2016-07-08 11:40:00,18.64,18.64,18.63,18.63,18525.0,18.64,18.64,18.63,18.63,18525.0
2016-07-08 11:45:00,18.62,18.64,18.62,18.64,45255.0,18.62,18.64,18.62,18.64,45255.0
2016-07-08 11:50:00,18.64,18.64,18.62,18.64,37500.0,18.64,18.64,18.62,18.64,37500.0
2016-07-08 11:55:00,18.63,18.63,18.62,18.63,19500.0,18.63,18.63,18.62,18.63,19500.0
2016-07-08 12:00:00,18.63,18.63,18.59,18.59,56235.0,18.63,18.63,18.59,18.59,56235.0
2016-07-08 12:05:00,18.6,18.61,18.6,18.61,31500.0,18.6,18.61,18.6,18.61,31500.0
2016-07-08 12:10:00,18.62,18.62,18.61,18.62,61935.0,18.62,18.62,18.61,18.62,61935.0
2016-07-08 12:15:00,18.62,18.64,18.61,18.62,52500.0,18.62,18.64,18.61,18.62,52500.0
2016-07-08 12:20:00,18.61,18.63,18.61,18.62,51000.0,18.61,18.63,18.61,18.62,51000.0
2016-07-08 12:25:00,18.62,18.62,18.6,18.6,61680.0,18.62,18.62,18.6,18.6,61680.0
2016-07-08 12:30:00,18.61,18.61,18.59,18.6,30000.0,18.61,18.61,18.59,18.6,30000.0
2016-07-08 12:35:00,18.6,18.61,18.59,18.61,41250.0,18.6,18.61,18.59,18.61,41250.0
2016-07-08 12:40:00,18.61,18.62,18.6,18.6,51690.0,18.61,18.62,18.6,18.6,51690.0
2016-07-08 12:45:00,18.61,18.62,18.6,18.6,25500.0,18.61,18.62,18.6,18.6,25500.0
2016-07-08 12:50:00,18.6,18.61,18.6,18.6,55965.0,18.6,18.61,18.6,18.6,55965.0
2016-07-08 12:55:00,18.59,18.61,18.59,18.61,57675.0,18.59,18.61,18.59,18.61,57675.0
2016-07-08 13:00:00,18.61,18.62,18.61,18.61,34500.0,18.61,18.62,18.61,18.61,34500.0
2016-07-08 13:05:00,18.62,18.63,18.61,18.62,41145.0,18.62,18.63,18.61,18.62,41145.0
2016-07-08 13:10:00,18.61,18.61,18.6,18.6,54405.0,18.61,18.61,18.6,18.6,54405.0
2016-07-08 13:15:00,18.6,18.6,18.6,18.6,13500.0,18.6,18.6,18.6,18.6,13500.0
2016-07-08 13:20:00,18.61,18.62,18.6,18.6,50100.0,18.61,18.62,18.6,18.6,50100.0
2016-07-08 13:25:00,18.61,18.62,18.61,18.62,33000.0,18.61,18.62,18.61,18.62,33000.0
2016-07-08 13:30:00,18.63,18.63,18.61,18.62,21060.0,18.63,18.63,18.61,18.62,21060.0
2016-07-08 13:35:00,18.62,18.63,18.61,18.62,46500.0,18.62,18.63,18.61,18.62,46500.0
2016-07-08 13:40:00,18.62,18.64,18.62,18.62,35925.0,18.62,18.64,18.62,18.62,35925.0
2016-07-08 13:45:00,18.62,18.64,18.62,18.64,34275.0,18.62,18.64,18.62,18.64,34275.0
2016-07-08 13:50:00,18.64,18.65,18.63,18.65,22500.0,18.64,18.65,18.63,18.65,22500.0
2016-07-08 13:55:00,18.64,18.66,18.64,18.65,29175.0,18.64,18.66,18.64,18.65,29175.0
2016-07-08 14:00:00,18.65,18.66,18.64,18.66,92685.0,18.65,18.66,18.64,18.66,92685.0
2016-07-08 14:05:00,18.66,18.67,18.66,18.67,49965.0,18.66,18.67,18.66,18.67,49965.0
2016-07-08 14:10:00,18.66,18.69,18.66,18.67,125640.0,18.66,18.69,18.66,18.67,125640.0
2016-07-08 14:15:00,18.67,18.69,18.67,18.68,48375.0,18.67,18.69,18.67,18.68,48375.0
2016-07-08 14:20:00,18.68,18.69,18.67,18.68,55905.0,18.68,18.69,18.67,18.68,55905.0
2016-07-08 14:25:00,18.68,18.7,18.68,18.69,56640.0,18.68,18.7,18.68,18.69,56640.0
2016-07-08 14:30:00,18.7,18.7,18.69,18.7,82890.0,18.7,18.7,18.69,18.7,82890.0
2016-07-08 14:35:00,18.7,18.71,18.69,18.69,72705.0,18.7,18.71,18.69,18.69,72705.0
2016-07-08 14:40:00,18.69,18.71,18.69,18.71,68835.0,18.69,18.71,18.69,18.71,68835.0
2016-07-08 14:45:00,18.7,18.72,18.7,18.71,64560.0,18.7,18.72,18.7,18.71,64560.0
2016-07-08 14:50:00,18.71,18.72,18.7,18.7,42315.0,18.71,18.72,18.7,18.7,42315.0
2016-07-08 14:55:00,18.7,18.71,18.69,18.7,37500.0,18.7,18.71,18.69,18.7,37500.0
2016-07-08 15:00:00,18.7,18.7,18.68,18.69,72780.0,18.7,18.7,18.68,18.69,72780.0
2016-07-08 15:05:00,18.69,18.71,18.69,18.7,51000.0,18.69,18.71,18.69,18.7,51000.0
2016-07-08 15:10:00,18.7,18.71,18.69,18.7,41475.0,18.7,18.71,18.69,18.7,41475.0
2016-07-08 15:15:00,18.7,18.72,18.7,18.7,64500.0,18.7,18.72,18.7,18.7,64500.0
2016-07-08 15:20:00,18.7,18.72,18.7,18.71,40500.0,18.7,18.72,18.7,18.71,40500.0
2016-07-08 15:25:00,18.71,18.71,18.69,18.69,65220.0,18.71,18.71,18.69,18.69,65220.0
2016-07-08 15:30:00,18.68,18.69,18.67,18.68,48975.0,18.68,18.69,18.67,18.68,48975.0
2016-07-08 15:35:00,18.67,18.69,18.67,18.69,89055.0,18.67,18.69,18.67,18.69,89055.0
2016-07-08 15:40:00,18.68,18.69,18.67,18.68,74880.0,18.68,18.69,18.67,18.68,74880.0
2016-07-08 15:45:00,18.68,18.7,18.68,18.7,128835.0,18.68,18.7,18.68,18.7,128835.0
2016-07-08 15:50:00,18.7,18.71,18.69,18.7,216135.0,18.7,18.71,18.69,18.7,216135.0
2016-07-08 15:55:00,18.7,18.71,18.7,18.71,295695.0,18.7,18.71,18.7,18.71,295695.0
2016-07-11 09:30:00,18.78,18.78,18.71,18.73,279585.0,18.78,18.78,18.71,18.73,279585.0
2016-07-11 09:35:00,18.75,18.75,18.66,18.66,127815.0,18.75,18.75,18.66,18.66,127815.0
2016-07-11 09:40:00,18.67,18.7,18.66,18.69,52140.0,18.67,18.7,18.66,18.69,52140.0
2016-07-11 09:45:00,18.69,18.7,18.65,18.65,58200.0,18.69,18.7,18.65,18.65,58200.0
2016-07-11 09:50:00,18.65,18.66,18.64,18.66,55500.0,18.65,18.66,18.64,18.66,55500.0
2016-07-11 09:55:00,18.66,18.66,18.61,18.62,96660.0,18.66,18.66,18.61,18.62,96660.0
2016-07-11 10:00:00,18.62,18.64,18.6,18.6,167265.0,18.62,18.64,18.6,18.6,167265.0
2016-07-11 10:05:00,18.61,18.61,18.56,18.58,93000.0,18.61,18.61,18.56,18.58,93000.0
2016-07-11 10:10:00,18.59,18.59,18.56,18.57,61245.0,18.59,18.59,18.56,18.57,61245.0
2016-07-11 10:15:00,18.56,18.59,18.56,18.57,58500.0,18.56,18.59,18.56,18.57,58500.0
2016-07-11 10:20:00,18.58,18.6,18.56,18.56,224475.0,18.58,18.6,18.56,18.56,224475.0
2016-07-11 10:25:00,18.55,18.56,18.53,18.55,262320.0,18.55,18.56,18.53,18.55,262320.0
2016-07-11 10:30:00,18.55,18.58,18.55,18.56,73815.0,18.55,18.58,18.55,18.56,73815.0
2016-07-11 10:35:00,18.57,18.6,18.57,18.59,69000.0,18.57,18.6,18.57,18.59,69000.0
2016-07-11 10:40:00,18.59,18.59,18.57,18.59,58665.0,18.59,18.59,18.57,18.59,58665.0
2016-07-11 10:45:00,18.58,18.59,18.57,18.57,30000.0,18.58,18.59,18.57,18.57,30000.0
2016-07-11 10:50:00,18.57,18.58,18.56,18.57,52815.0,18.57,18.58,18.56,18.57,52815.0
2016-07-11 10:55:00,18.56,18.58,18.56,18.57,96090.0,18.56,18.58,18.56,18.57,96090.0
2016-07-11 11:00:00,18.59,18.61,18.59,18.61,114480.0,18.59,18.61,18.59,18.61,114480.0
2016-07-11 11:05:00,18.6,18.61,18.59,18.59,73500.0,18.6,18.61,18.59,18.59,73500.0
2016-07-11 11:10:00,18.59,18.6,18.59,18.6,52800.0,18.59,18.6,18.59,18.6,52800.0
2016-07-11 11:15:00,18.59,18.62,18.59,18.62,46500.0,18.59,18.62,18.59,18.62,46500.0
2016-07-11 11:20:00,18.62,18.63,18.62,18.62,31500.0,18.62,18.63,18.62,18.62,31500.0
2016-07-11 11:25:00,18.62,18.62,18.61,18.61,12795.0,18.62,18.62,18.61,18.61,12795.0
2016-07-11 11:30:00,18.62,18.63,18.6,18.6,67620.0,18.62,18.63,18.6,18.6,67620.0
2016-07-11 11:35:00,18.61,18.62,18.61,18.62,14715.0,18.61,18.62,18.61,18.62,14715.0
2016-07-11 11:40:00,18.61,18.61,18.58,18.6,80595.0,18.61,18.61,18.58,18.6,80595.0
2016-07-11 11:45:00,18.61,18.61,18.6,18.61,43500.0,18.61,18.61,18.6,18.61,43500.0
2016-07-11 11:50:00,18.6,18.6,18.59,18.6,23520.0,18.6,18.6,18.59,18.6,23520.0
2016-07-11 11:55:00,18.59,18.6,18.58,18.6,46740.0,18.59,18.6,18.58,18.6,46740.0
2016-07-11 12:00:00,18.59,18.61,18.59,18.6,28500.0,18.59,18.61,18.59,18.6,28500.0
2016-07-11 12:05:00,18.6,18.62,18.6,18.62,70500.0,18.6,18.62,18.6,18.62,70500.0
2016-07-11 12:10:00,18.62,18.62,18.61,18.61,83805.0,18.62,18.62,18.61,18.61,83805.0
2016-07-11 12:15:00,18.61,18.61,18.61,18.61,33525.0,18.61,18.61,18.61,18.61,33525.0
2016-07-11 12:20:00,18.61,18.61,18.6,18.61,19500.0,18.61,18.61,18.6,18.61,19500.0
2016-07-11 12:25:00,18.61,18.63,18.61,18.62,28740.0,18.61,18.63,18.61,18.62,28740.0
2016-07-11 12:30:00,18.62,18.62,18.61,18.62,57000.0,18.62,18.62,18.61,18.62,57000.0
2016-07-11 12:35:00,18.61,18.62,18.6,18.61,47355.0,18.61,18.62,18.6,18.61,47355.0
2016-07-11 12:40:00,18.61,18.62,18.6,18.61,27000.0,18.61,18.62,18.6,18.61,27000.0
2016-07-11 12:45:00,18.6,18.62,18.6,18.61,33000.0,18.6,18.62,18.6,18.61,33000.0
2016-07-11 12:50:00,18.61,18.61,18.61,18.61,15000.0,18.61,18.61,18.61,18.61,15000.0
2016-07-11 12:55:00,18.61,18.61,18.6,18.6,46500.0,18.61,18.61,18.6,18.6,46500.0
2016-07-11 13:00:00,18.61,18.61,18.6,18.61,45075.0,18.61,18.61,18.6,18.61,45075.0
2016-07-11 13:05:00,18.61,18.61,18.61,18.61,0.0,18.61,18.61,18.61,18.61,0.0
2016-07-11 13:10:00,18.61,18.61,18.6,18.6,6000.0,18.61,18.61,18.6,18.6,6000.0
2016-07-11 13:15:00,18.6,18.62,18.6,18.62,38250.0,18.6,18.62,18.6,18.62,38250.0
2016-07-11 13:20:00,18.62,18.62,18.62,18.62,22500.0,18.62,18.62,18.62,18.62,22500.0
2016-07-11 13:25:00,18.62,18.63,18.62,18.62,42930.0,18.62,18.63,18.62,18.62,42930.0
2016-07-11 13:30:00,18.62,18.62,18.6,18.6,17250.0,18.62,18.62,18.6,18.6,17250.0
2016-07-11 13:35:00,18.61,18.61,18.6,18.6,85485.0,18.61,18.61,18.6,18.6,85485.0
2016-07-11 13:40:00,18.6,18.6,18.59,18.6,14250.0,18.6,18.6,18.59,18.6,14250.0
2016-07-11 13:45:00,18.6,18.61,18.6,18.61,22530.0,18.6,18.61,18.6,18.61,22530.0
2016-07-11 13:50:00,18.6,18.61,18.6,18.61,31575.0,18.6,18.61,18.6,18.61,31575.0
2016-07-11 13:55:00,18.6,18.61,18.59,18.59,65055.0,18.6,18.61,18.59,18.59,65055.0
2016-07-11 14:00:00,18.59,18.59,18.56,18.57,57450.0,18.59,18.59,18.56,18.57,57450.0
2016-07-11 14:05:00,18.57,18.6,18.57,18.6,45375.0,18.57,18.6,18.57,18.6,45375.0
2016-07-11 14:10:00,18.61,18.62,18.61,18.61,45615.0,18.61,18.62,18.61,18.61,45615.0
2016-07-11 14:15:00,18.61,18.61,18.57,18.58,46500.0,18.61,18.61,18.57,18.58,46500.0
2016-07-11 14:20:00,18.59,18.6,18.58,18.6,30000.0,18.59,18.6,18.58,18.6,30000.0
2016-07-11 14:25:00,18.6,18.6,18.59,18.59,32730.0,18.6,18.6,18.59,18.59,32730.0
2016-07-11 14:30:00,18.59,18.6,18.59,18.6,20250.0,18.59,18.6,18.59,18.6,20250.0
2016-07-11 14:35:00,18.6,18.61,18.59,18.59,79845.0,18.6,18.61,18.59,18.59,79845.0
2016-07-11 14:40:00,18.6,18.6,18.59,18.59,70830.0,18.6,18.6,18.59,18.59,70830.0
2016-07-11 14:45:00,18.59,18.59,18.58,18.58,16500.0,18.59,18.59,18.58,18.58,16500.0
2016-07-11 14:50:00,18.59,18.6,18.59,18.6,14355.0,18.59,18.6,18.59,18.6,14355.0
2016-07-11 14:55:00,18.6,18.61,18.59,18.59,56100.0,18.6,18.61,18.59,18.59,56100.0
2016-07-11 15:00:00,18.59,18.6,18.59,18.6,61170.0,18.59,18.6,18.59,18.6,61170.0
2016-07-11 15:05:00,18.6,18.6,18.58,18.6,77040.0,18.6,18.6,18.58,18.6,77040.0
2016-07-11 15:10:00,18.6,18.6,18.59,18.59,87570.0,18.6,18.6,18.59,18.59,87570.0
2016-07-11 15:15:00,18.59,18.6,18.58,18.58,33030.0,18.59,18.6,18.58,18.58,33030.0
2016-07-11 15:20:00,18.59,18.59,18.58,18.58,42720.0,18.59,18.59,18.58,18.58,42720.0
2016-07-11 15:25:00,18.58,18.58,18.56,18.56,78900.0,18.58,18.58,18.56,18.56,78900.0
2016-07-11 15:30:00,18.56,18.56,18.54,18.54,61740.0,18.56,18.56,18.54,18.54,61740.0
2016-07-11 15:35:00,18.54,18.56,18.53,18.54,104715.0,18.54,18.56,18.53,18.54,104715.0
2016-07-11 15:40:00,18.54,18.55,18.53,18.53,97500.0,18.54,18.55,18.53,18.53,97500.0
2016-07-11 15:45:00,18.54,18.54,18.52,18.52,69000.0,18.54,18.54,18.52,18.52,69000.0
2016-07-11 15:50:00,18.52,18.53,18.52,18.53,209730.0,18.52,18.53,18.52,18.53,209730.0
2016-07-11 15:55:00,18.53,18.53,18.51,18.52,463440.0,18.53,18.53,18.51,18.52,463440.0
2016-07-12 09:30:00,18.55,18.59,18.42,18.47,226875.0,18.55,18.59,18.42,18.47,226875.0
2016-07-12 09:35:00,18.49,18.5,18.46,18.47,101085.0,18.49,18.5,18.46,18.47,101085.0
2016-07-12 09:40:00,18.47,18.49,18.45,18.45,95685.0,18.47,18.49,18.45,18.45,95685.0
2016-07-12 09:45:00,18.46,18.46,18.41,18.42,115425.0,18.46,18.46,18.41,18.42,115425.0
2016-07-12 09:50:00,18.43,18.44,18.37,18.39,138030.0,18.43,18.44,18.37,18.39,138030.0
2016-07-12 09:55:00,18.38,18.4,18.34,18.34,58500.0,18.38,18.4,18.34,18.34,58500.0
2016-07-12 10:00:00,18.36,18.36,18.31,18.31,127440.0,18.36,18.36,18.31,18.31,127440.0
2016-07-12 10:05:00,18.31,18.35,18.31,18.34,158940.0,18.31,18.35,18.31,18.34,158940.0
2016-07-12 10:10:00,18.35,18.37,18.35,18.36,36045.0,18.35,18.37,18.35,18.36,36045.0
2016-07-12 10:15:00,18.37,18.39,18.35,18.35,126735.0,18.37,18.39,18.35,18.35,126735.0
2016-07-12 10:20:00,18.35,18.41,18.35,18.39,82425.0,18.35,18.41,18.35,18.39,82425.0
2016-07-12 10:25:00,18.39,18.43,18.38,18.43,48000.0,18.39,18.43,18.38,18.43,48000.0
2016-07-12 10:30:00,18.43,18.43,18.41,18.42,76815.0,18.43,18.43,18.41,18.42,76815.0
2016-07-12 10:35:00,18.42,18.42,18.41,18.42,39000.0,18.42,18.42,18.41,18.42,39000.0
2016-07-12 10:40:00,18.42,18.43,18.41,18.43,63000.0,18.42,18.43,18.41,18.43,63000.0
2016-07-12 10:45:00,18.44,18.45,18.43,18.43,40500.0,18.44,18.45,18.43,18.43,40500.0
2016-07-12 10:50:00,18.44,18.45,18.42,18.42,25515.0,18.44,18.45,18.42,18.42,25515.0
2016-07-12 10:55:00,18.43,18.44,18.43,18.43,39630.0,18.43,18.44,18.43,18.43,39630.0
2016-07-12 11:00:00,18.44,18.44,18.42,18.43,61500.0,18.44,18.44,18.42,18.43,61500.0
2016-07-12 11:05:00,18.44,18.46,18.44,18.44,45000.0,18.44,18.46,18.44,18.44,45000.0
2016-07-12 11:10:00,18.44,18.45,18.44,18.44,32400.0,18.44,18.45,18.44,18.44,32400.0
2016-07-12 11:15:00,18.44,18.45,18.44,18.45,48000.0,18.44,18.45,18.44,18.45,48000.0
2016-07-12 11:20:00,18.45,18.46,18.43,18.44,51060.0,18.45,18.46,18.43,18.44,51060.0
2016-07-12 11:25:00,18.44,18.45,18.44,18.44,131235.0,18.44,18.45,18.44,18.44,131235.0
2016-07-12 11:30:00,18.45,18.45,18.44,18.44,34380.0,18.45,18.45,18.44,18.44,34380.0
2016-07-12 11:35:00,18.44,18.46,18.44,18.46,71655.0,18.44,18.46,18.44,18.46,71655.0
2016-07-12 11:40:00,18.45,18.45,18.44,18.44,18135.0,18.45,18.45,18.44,18.44,18135.0
2016-07-12 11:45:00,18.43,18.44,18.42,18.43,79110.0,18.43,18.44,18.42,18.43,79110.0
2016-07-12 11:50:00,18.43,18.45,18.41,18.45,71640.0,18.43,18.45,18.41,18.45,71640.0
2016-07-12 11:55:00,18.46,18.46,18.44,18.44,22500.0,18.46,18.46,18.44,18.44,22500.0
2016-07-12 12:00:00,18.44,18.44,18.42,18.44,45000.0,18.44,18.44,18.42,18.44,45000.0
2016-07-12 12:05:00,18.43,18.45,18.43,18.43,43860.0,18.43,18.45,18.43,18.43,43860.0
2016-07-12 12:10:00,18.43,18.43,18.42,18.43,44820.0,18.43,18.43,18.42,18.43,44820.0
2016-07-12 12:15:00,18.43,18.44,18.42,18.44,42105.0,18.43,18.44,18.42,18.44,42105.0
2016-07-12 12:20:00,18.44,18.44,18.41,18.41,45645.0,18.44,18.44,18.41,18.41,45645.0
2016-07-12 12:25:00,18.41,18.42,18.4,18.42,34920.0,18.41,18.42,18.4,18.42,34920.0
2016-07-12 12:30:00,18.42,18.42,18.4,18.41,25725.0,18.42,18.42,18.4,18.41,25725.0
2016-07-12 12:35:00,18.41,18.41,18.39,18.39,15000.0,18.41,18.41,18.39,18.39,15000.0
2016-07-12 12:40:00,18.4,18.41,18.39,18.39,45015.0,18.4,18.41,18.39,18.39,45015.0
2016-07-12 12:45:00,18.39,18.39,18.38,18.39,36000.0,18.39,18.39,18.38,18.39,36000.0
2016-07-12 12:50:00,18.39,18.4,18.38,18.38,37530.0,18.39,18.4,18.38,18.38,37530.0
2016-07-12 12:55:00,18.39,18.39,18.38,18.39,33150.0,18.39,18.39,18.38,18.39,33150.0
2016-07-12 13:00:00,18.4,18.41,18.39,18.4,52980.0,18.4,18.41,18.39,18.4,52980.0
2016-07-12 13:05:00,18.4,18.41,18.4,18.4,22500.0,18.4,18.41,18.4,18.4,22500.0
2016-07-12 13:10:00,18.4,18.42,18.4,18.41,49575.0,18.4,18.42,18.4,18.41,49575.0
2016-07-12 13:15:00,18.41,18.41,18.4,18.41,12000.0,18.41,18.41,18.4,18.41,12000.0
2016-07-12 13:20:00,18.41,18.41,18.4,18.4,17445.0,18.41,18.41,18.4,18.4,17445.0
2016-07-12 13:25:00,18.41,18.41,18.4,18.41,28890.0,18.41,18.41,18.4,18.41,28890.0
2016-07-12 13:30:00,18.41,18.42,18.41,18.42,34500.0,18.41,18.42,18.41,18.42,34500.0
2016-07-12 13:35:00,18.41,18.41,18.4,18.4,25245.0,18.41,18.41,18.4,18.4,25245.0
2016-07-12 13:40:00,18.4,18.41,18.4,18.4,43500.0,18.4,18.41,18.4,18.4,43500.0
2016-07-12 13:45:00,18.4,18.41,18.39,18.39,46500.0,18.4,18.41,18.39,18.39,46500.0
2016-07-12 13:50:00,18.39,18.39,18.39,18.39,32085.0,18.39,18.39,18.39,18.39,32085.0
2016-07-12 13:55:00,18.39,18.39,18.38,18.38,70560.0,18.39,18.39,18.38,18.38,70560.0
2016-07-12 14:00:00,18.38,18.4,18.38,18.39,48765.0,18.38,18.4,18.38,18.39,48765.0
2016-07-12 14:05:00,18.4,18.4,18.39,18.4,54000.0,18.4,18.4,18.39,18.4,54000.0
2016-07-12 14:10:00,18.4,18.43,18.4,18.43,25680.0,18.4,18.43,18.4,18.43,25680.0
2016-07-12 14:15:00,18.43,18.45,18.43,18.45,45000.0,18.43,18.45,18.43,18.45,45000.0
2016-07-12 14:20:00,18.44,18.45,18.42,18.42,73500.0,18.44,18.45,18.42,18.42,73500.0
2016-07-12 14:25:00,18.43,18.44,18.43,18.43,19875.0,18.43,18.44,18.43,18.43,19875.0
2016-07-12 14:30:00,18.43,18.43,18.41,18.42,27000.0,18.43,18.43,18.41,18.42,27000.0
2016-07-12 14:35:00,18.41,18.42,18.41,18.42,22500.0,18.41,18.42,18.41,18.42,22500.0
2016-07-12 14:40:00,18.42,18.44,18.42,18.44,35790.0,18.42,18.44,18.42,18.44,35790.0
2016-07-12 14:45:00,18.44,18.44,18.43,18.44,21000.0,18.44,18.44,18.43,18.44,21000.0
2016-07-12 14:50:00,18.43,18.43,18.42,18.42,22695.0,18.43,18.43,18.42,18.42,22695.0
2016-07-12 14:55:00,18.41,18.41,18.39,18.39,79410.0,18.41,18.41,18.39,18.39,79410.0
2016-07-12 15:00:00,18.39,18.41,18.39,18.4,39000.0,18.39,18.41,18.39,18.4,39000.0
2016-07-12 15:05:00,18.4,18.42,18.39,18.41,73500.0,18.4,18.42,18.39,18.41,73500.0
2016-07-12 15:10:00,18.42,18.42,18.4,18.41,19500.0,18.42,18.42,18.4,18.41,19500.0
2016-07-12 15:15:00,18.41,18.42,18.39,18.39,82500.0,18.41,18.42,18.39,18.39,82500.0
2016-07-12 15:20:00,18.4,18.41,18.4,18.41,54555.0,18.4,18.41,18.4,18.41,54555.0
2016-07-12 15:25:00,18.41,18.42,18.41,18.41,90000.0,18.41,18.42,18.41,18.41,90000.0
2016-07-12 15:30:00,18.41,18.41,18.4,18.4,99765.0,18.41,18.41,18.4,18.4,99765.0
2016-07-12 15:35:00,18.41,18.41,18.41,18.41,42000.0,18.41,18.41,18.41,18.41,42000.0
2016-07-12 15:40:00,18.41,18.42,18.39,18.4,95865.0,18.41,18.42,18.39,18.4,95865.0
2016-07-12 15:45:00,18.4,18.41,18.4,18.41,87900.0,18.4,18.41,18.4,18.41,87900.0
2016-07-12 15:50:00,18.41,18.42,18.4,18.42,126240.0,18.41,18.42,18.4,18.42,126240.0
2016-07-12 15:55:00,18.42,18.43,18.4,18.41,361695.0,18.42,18.43,18.4,18.41,361695.0
2016-07-13 09:30:00,18.48,18.48,18.37,18.37,123045.0,18.48,18.48,18.37,18.37,123045.0
2016-07-13 09:35:00,18.37,18.38,18.32,18.32,90105.0,18.37,18.38,18.32,18.32,90105.0
2016-07-13 09:40:00,18.34,18.35,18.3,18.3,154200.0,18.34,18.35,18.3,18.3,154200.0
2016-07-13 09:45:00,18.33,18.34,18.3,18.31,75525.0,18.33,18.34,18.3,18.31,75525.0
2016-07-13 09:50:00,18.31,18.37,18.3,18.34,57360.0,18.31,18.37,18.3,18.34,57360.0
2016-07-13 09:55:00,18.34,18.35,18.31,18.31,45705.0,18.34,18.35,18.31,18.31,45705.0
2016-07-13 10:00:00,18.3,18.32,18.3,18.3,61500.0,18.3,18.32,18.3,18.3,61500.0
2016-07-13 10:05:00,18.31,18.31,18.28,18.29,85065.0,18.31,18.31,18.28,18.29,85065.0
2016-07-13 10:10:00,18.3,18.33,18.3,18.33,30000.0,18.3,18.33,18.3,18.33,30000.0
2016-07-13 10:15:00,18.33,18.33,18.29,18.3,45525.0,18.33,18.33,18.29,18.3,45525.0
2016-07-13 10:20:00,18.3,18.31,18.27,18.28,133260.0,18.3,18.31,18.27,18.28,133260.0
2016-07-13 10:25:00,18.28,18.31,18.28,18.31,46965.0,18.28,18.31,18.28,18.31,46965.0
2016-07-13 10:30:00,18.32,18.32,18.3,18.31,37065.0,18.32,18.32,18.3,18.31,37065.0
2016-07-13 10:35:00,18.33,18.35,18.33,18.35,12000.0,18.33,18.35,18.33,18.35,12000.0
2016-07-13 10:40:00,18.35,18.4,18.35,18.37,75000.0,18.35,18.4,18.35,18.37,75000.0
2016-07-13 10:45:00,18.36,18.36,18.32,18.33,38490.0,18.36,18.36,18.32,18.33,38490.0
2016-07-13 10:50:00,18.33,18.36,18.33,18.35,52845.0,18.33,18.36,18.33,18.35,52845.0
2016-07-13 10:55:00,18.35,18.37,18.35,18.36,49500.0,18.35,18.37,18.35,18.36,49500.0
2016-07-13 11:00:00,18.35,18.37,18.35,18.37,25500.0,18.35,18.37,18.35,18.37,25500.0
2016-07-13 11:05:00,18.37,18.39,18.37,18.37,87495.0,18.37,18.39,18.37,18.37,87495.0
2016-07-13 11:10:00,18.37,18.39,18.36,18.38,135420.0,18.37,18.39,18.36,18.38,135420.0
2016-07-13 11:15:00,18.37,18.37,18.33,18.34,91815.0,18.37,18.37,18.33,18.34,91815.0
2016-07-13 11:20:00,18.35,18.35,18.33,18.35,26250.0,18.35,18.35,18.33,18.35,26250.0
2016-07-13 11:25:00,18.34,18.34,18.31,18.31,130260.0,18.34,18.34,18.31,18.31,130260.0
2016-07-13 11:30:00,18.31,18.32,18.3,18.31,43245.0,18.31,18.32,18.3,18.31,43245.0
2016-07-13 11:35:00,18.31,18.31,18.3,18.3,73665.0,18.31,18.31,18.3,18.3,73665.0
2016-07-13 11:40:00,18.31,18.33,18.31,18.33,31500.0,18.31,18.33,18.31,18.33,31500.0
2016-07-13 11:45:00,18.33,18.34,18.32,18.33,40905.0,18.33,18.34,18.32,18.33,40905.0
2016-07-13 11:50:00,18.32,18.33,18.32,18.33,27075.0,18.32,18.33,18.32,18.33,27075.0
2016-07-13 11:55:00,18.33,18.35,18.33,18.35,32070.0,18.33,18.35,18.33,18.35,32070.0
2016-07-13 12:00:00,18.36,18.36,18.35,18.36,28500.0,18.36,18.36,18.35,18.36,28500.0
2016-07-13 12:05:00,18.36,18.38,18.36,18.38,92250.0,18.36,18.38,18.36,18.38,92250.0
2016-07-13 12:10:00,18.38,18.38,18.36,18.36,16890.0,18.38,18.38,18.36,18.36,16890.0
2016-07-13 12:15:00,18.36,18.39,18.36,18.39,63315.0,18.36,18.39,18.36,18.39,63315.0
2016-07-13 12:20:00,18.39,18.39,18.38,18.38,31500.0,18.39,18.39,18.38,18.38,31500.0
2016-07-13 12:25:00,18.38,18.39,18.36,18.36,43335.0,18.38,18.39,18.36,18.36,43335.0
2016-07-13 12:30:00,18.36,18.36,18.35,18.36,34500.0,18.36,18.36,18.35,18.36,34500.0
2016-07-13 12:35:00,18.36,18.37,18.35,18.36,36000.0,18.36,18.37,18.35,18.36,36000.0
2016-07-13 12:40:00,18.36,18.37,18.36,18.37,12000.0,18.36,18.37,18.36,18.37,12000.0
2016-07-13 12:45:00,18.37,18.38,18.37,18.37,40920.0,18.37,18.38,18.37,18.37,40920.0
2016-07-13 12:50:00,18.37,18.38,18.36,18.38,56565.0,18.37,18.38,18.36,18.38,56565.0
2016-07-13 12:55:00,18.38,18.39,18.38,18.39,25500.0,18.38,18.39,18.38,18.39,25500.0
2016-07-13 13:00:00,18.39,18.39,18.37,18.38,64500.0,18.39,18.39,18.37,18.38,64500.0
2016-07-13 13:05:00,18.37,18.38,18.37,18.37,32670.0,18.37,18.38,18.37,18.37,32670.0
2016-07-13 13:10:00,18.36,18.37,18.36,18.37,38520.0,18.36,18.37,18.36,18.37,38520.0
2016-07-13 13:15:00,18.37,18.38,18.37,18.38,34500.0,18.37,18.38,18.37,18.38,34500.0
2016-07-13 13:20:00,18.37,18.38,18.37,18.37,25500.0,18.37,18.38,18.37,18.37,25500.0
2016-07-13 13:25:00,18.37,18.38,18.36,18.37,34500.0,18.37,18.38,18.36,18.37,34500.0
2016-07-13 13:30:00,18.36,18.37,18.35,18.35,21000.0,18.36,18.37,18.35,18.35,21000.0
2016-07-13 13:35:00,18.37,18.37,18.36,18.37,28500.0,18.37,18.37,18.36,18.37,28500.0
2016-07-13 13:40:00,18.37,18.38,18.37,18.38,39645.0,18.37,18.38,18.37,18.38,39645.0
2016-07-13 13:45:00,18.38,18.38,18.37,18.38,21000.0,18.38,18.38,18.37,18.38,21000.0
2016-07-13 13:50:00,18.38,18.38,18.36,18.36,28500.0,18.38,18.38,18.36,18.36,28500.0
2016-07-13 13:55:00,18.36,18.37,18.36,18.36,33000.0,18.36,18.37,18.36,18.36,33000.0
2016-07-13 14:00:00,18.37,18.37,18.37,18.37,28335.0,18.37,18.37,18.37,18.37,28335.0
2016-07-13 14:05:00,18.36,18.39,18.36,18.39,32265.0,18.36,18.39,18.36,18.39,32265.0
2016-07-13 14:10:00,18.39,18.41,18.39,18.41,64725.0,18.39,18.41,18.39,18.41,64725.0
2016-07-13 14:15:00,18.4,18.4,18.38,18.39,61695.0,18.4,18.4,18.38,18.39,61695.0
2016-07-13 14:20:00,18.4,18.4,18.39,18.39,27885.0,18.4,18.4,18.39,18.39,27885.0
2016-07-13 14:25:00,18.39,18.43,18.39,18.42,37500.0,18.39,18.43,18.39,18.42,37500.0
2016-07-13 14:30:00,18.43,18.43,18.4,18.42,70950.0,18.43,18.43,18.4,18.42,70950.0
2016-07-13 14:35:00,18.42,18.45,18.41,18.43,60990.0,18.42,18.45,18.41,18.43,60990.0
2016-07-13 14:40:00,18.42,18.44,18.42,18.43,37515.0,18.42,18.44,18.42,18.43,37515.0
2016-07-13 14:45:00,18.43,18.45,18.43,18.44,77280.0,18.43,18.45,18.43,18.44,77280.0
2016-07-13 14:50:00,18.44,18.45,18.44,18.45,93480.0,18.44,18.45,18.44,18.45,93480.0
2016-07-13 14:55:00,18.45,18.45,18.42,18.42,90705.0,18.45,18.45,18.42,18.42,90705.0
2016-07-13 15:00:00,18.42,18.44,18.42,18.43,90000.0,18.42,18.44,18.42,18.43,90000.0
2016-07-13 15:05:00,18.43,18.43,18.42,18.42,92895.0,18.43,18.43,18.42,18.42,92895.0
2016-07-13 15:10:00,18.42,18.42,18.41,18.42,73695.0,18.42,18.42,18.41,18.42,73695.0
2016-07-13 15:15:00,18.41,18.41,18.41,18.41,49440.0,18.41,18.41,18.41,18.41,49440.0
2016-07-13 15:20:00,18.41,18.43,18.41,18.42,63000.0,18.41,18.43,18.41,18.42,63000.0
2016-07-13 15:25:00,18.43,18.43,18.42,18.43,61500.0,18.43,18.43,18.42,18.43,61500.0
2016-07-13 15:30:00,18.43,18.43,18.42,18.42,124860.0,18.43,18.43,18.42,18.42,124860.0
2016-07-13 15:35:00,18.42,18.42,18.41,18.42,100500.0,18.42,18.42,18.41,18.42,100500.0
2016-07-13 15:40:00,18.42,18.43,18.42,18.43,90000.0,18.42,18.43,18.42,18.43,90000.0
2016-07-13 15:45:00,18.43,18.43,18.42,18.43,100500.0,18.43,18.43,18.42,18.43,100500.0
2016-07-13 15:50:00,18.43,18.43,18.41,18.41,124185.0,18.43,18.43,18.41,18.41,124185.0
2016-07-13 15:55:00,18.41,18.42,18.41,18.41,253065.0,18.41,18.42,18.41,18.41,253065.0
2016-07-14 09:30:00,18.48,18.53,18.47,18.51,94740.0,18.48,18.53,18.47,18.51,94740.0
2016-07-14 09:35:00,18.47,18.5,18.45,18.47,107640.0,18.47,18.5,18.45,18.47,107640.0
2016-07-14 09:40:00,18.45,18.5,18.45,18.46,64500.0,18.45,18.5,18.45,18.46,64500.0
2016-07-14 09:45:00,18.45,18.5,18.44,18.48,48855.0,18.45,18.5,18.44,18.48,48855.0
2016-07-14 09:50:00,18.49,18.52,18.49,18.52,10500.0,18.49,18.52,18.49,18.52,10500.0
2016-07-14 09:55:00,18.51,18.52,18.47,18.47,50340.0,18.51,18.52,18.47,18.47,50340.0
2016-07-14 10:00:00,18.48,18.5,18.47,18.5,16500.0,18.48,18.5,18.47,18.5,16500.0
2016-07-14 10:05:00,18.49,18.49,18.45,18.47,43500.0,18.49,18.49,18.45,18.47,43500.0
2016-07-14 10:10:00,18.46,18.46,18.44,18.46,37500.0,18.46,18.46,18.44,18.46,37500.0
2016-07-14 10:15:00,18.46,18.48,18.45,18.48,160860.0,18.46,18.48,18.45,18.48,160860.0
2016-07-14 10:20:00,18.49,18.49,18.48,18.48,6000.0,18.49,18.49,18.48,18.48,6000.0
2016-07-14 10:25:00,18.49,18.5,18.47,18.48,27000.0,18.49,18.5,18.47,18.48,27000.0
2016-07-14 10:30:00,18.48,18.48,18.46,18.47,28500.0,18.48,18.48,18.46,18.47,28500.0
2016-07-14 10:35:00,18.46,18.47,18.45,18.47,45255.0,18.46,18.47,18.45,18.47,45255.0
2016-07-14 10:40:00,18.46,18.47,18.43,18.43,45000.0,18.46,18.47,18.43,18.43,45000.0
2016-07-14 10:45:00,18.42,18.42,18.39,18.39,56475.0,18.42,18.42,18.39,18.39,56475.0
2016-07-14 10:50:00,18.38,18.4,18.38,18.39,62925.0,18.38,18.4,18.38,18.39,62925.0
2016-07-14 10:55:00,18.39,18.39,18.37,18.37,90600.0,18.39,18.39,18.37,18.37,90600.0
2016-07-14 11:00:00,18.37,18.44,18.37,18.43,69000.0,18.37,18.44,18.37,18.43,69000.0
2016-07-14 11:05:00,18.45,18.45,18.44,18.45,36000.0,18.45,18.45,18.44,18.45,36000.0
2016-07-14 11:10:00,18.45,18.46,18.44,18.44,51765.0,18.45,18.46,18.44,18.44,51765.0
2016-07-14 11:15:00,18.44,18.46,18.42,18.44,57000.0,18.44,18.46,18.42,18.44,57000.0
2016-07-14 11:20:00,18.45,18.46,18.45,18.46,70500.0,18.45,18.46,18.45,18.46,70500.0
2016-07-14 11:25:00,18.45,18.45,18.44,18.44,19500.0,18.45,18.45,18.44,18.44,19500.0
2016-07-14 11:30:00,18.44,18.45,18.43,18.43,63840.0,18.44,18.45,18.43,18.43,63840.0
2016-07-14 11:35:00,18.43,18.43,18.41,18.41,20595.0,18.43,18.43,18.41,18.41,20595.0
2016-07-14 11:40:00,18.42,18.42,18.39,18.39,25350.0,18.42,18.42,18.39,18.39,25350.0
2016-07-14 11:45:00,18.39,18.41,18.39,18.4,64425.0,18.39,18.41,18.39,18.4,64425.0
2016-07-14 11:50:00,18.4,18.42,18.4,18.42,18000.0,18.4,18.42,18.4,18.42,18000.0
2016-07-14 11:55:00,18.42,18.42,18.4,18.41,33000.0,18.42,18.42,18.4,18.41,33000.0
2016-07-14 12:00:00,18.42,18.45,18.42,18.42,60000.0,18.42,18.45,18.42,18.42,60000.0
2016-07-14 12:05:00,18.43,18.46,18.43,18.44,56775.0,18.43,18.46,18.43,18.44,56775.0
2016-07-14 12:10:00,18.43,18.43,18.42,18.42,12000.0,18.43,18.43,18.42,18.42,12000.0
2016-07-14 12:15:00,18.42,18.43,18.41,18.42,39000.0,18.42,18.43,18.41,18.42,39000.0
2016-07-14 12:20:00,18.42,18.43,18.42,18.43,27945.0,18.42,18.43,18.42,18.43,27945.0
2016-07-14 12:25:00,18.43,18.44,18.43,18.43,42000.0,18.43,18.44,18.43,18.43,42000.0
2016-07-14 12:30:00,18.44,18.44,18.44,18.44,15000.0,18.44,18.44,18.44,18.44,15000.0
2016-07-14 12:35:00,18.44,18.45,18.44,18.44,12000.0,18.44,18.45,18.44,18.44,12000.0
2016-07-14 12:40:00,18.44,18.45,18.44,18.45,9000.0,18.44,18.45,18.44,18.45,9000.0
2016-07-14 12:45:00,18.45,18.45,18.43,18.44,47940.0,18.45,18.45,18.43,18.44,47940.0
2016-07-14 12:50:00,18.44,18.45,18.43,18.44,67170.0,18.44,18.45,18.43,18.44,67170.0
2016-07-14 12:55:00,18.45,18.45,18.44,18.44,38250.0,18.45,18.45,18.44,18.44,38250.0
2016-07-14 13:00:00,18.44,18.44,18.41,18.41,25500.0,18.44,18.44,18.41,18.41,25500.0
2016-07-14 13:05:00,18.41,18.42,18.41,18.41,16500.0,18.41,18.42,18.41,18.41,16500.0
2016-07-14 13:10:00,18.41,18.43,18.41,18.43,69000.0,18.41,18.43,18.41,18.43,69000.0
2016-07-14 13:15:00,18.43,18.43,18.4,18.41,116460.0,18.43,18.43,18.4,18.41,116460.0
2016-07-14 13:20:00,18.4,18.42,18.4,18.41,9000.0,18.4,18.42,18.4,18.41,9000.0
2016-07-14 13:25:00,18.41,18.42,18.41,18.42,37560.0,18.41,18.42,18.41,18.42,37560.0
2016-07-14 13:30:00,18.42,18.43,18.42,18.43,6615.0,18.42,18.43,18.42,18.43,6615.0
2016-07-14 13:35:00,18.43,18.44,18.43,18.44,16500.0,18.43,18.44,18.43,18.44,16500.0
2016-07-14 13:40:00,18.44,18.45,18.44,18.44,21000.0,18.44,18.45,18.44,18.44,21000.0
2016-07-14 13:45:00,18.44,18.44,18.44,18.44,11370.0,18.44,18.44,18.44,18.44,11370.0
2016-07-14 13:50:00,18.44,18.44,18.43,18.43,13500.0,18.44,18.44,18.43,18.43,13500.0
2016-07-14 13:55:00,18.42,18.44,18.42,18.44,48000.0,18.42,18.44,18.42,18.44,48000.0
2016-07-14 14:00:00,18.44,18.44,18.43,18.44,43830.0,18.44,18.44,18.43,18.44,43830.0
2016-07-14 14:05:00,18.44,18.44,18.43,18.44,30660.0,18.44,18.44,18.43,18.44,30660.0
2016-07-14 14:10:00,18.44,18.46,18.44,18.45,55575.0,18.44,18.46,18.44,18.45,55575.0
2016-07-14 14:15:00,18.46,18.48,18.46,18.47,34500.0,18.46,18.48,18.46,18.47,34500.0
2016-07-14 14:20:00,18.47,18.48,18.47,18.48,30000.0,18.47,18.48,18.47,18.48,30000.0
2016-07-14 14:25:00,18.48,18.48,18.47,18.47,49590.0,18.48,18.48,18.47,18.47,49590.0
2016-07-14 14:30:00,18.46,18.46,18.46,18.46,8625.0,18.46,18.46,18.46,18.46,8625.0
2016-07-14 14:35:00,18.47,18.47,18.46,18.47,22380.0,18.47,18.47,18.46,18.47,22380.0
2016-07-14 14:40:00,18.48,18.49,18.48,18.49,48375.0,18.48,18.49,18.48,18.49,48375.0
2016-07-14 14:45:00,18.49,18.5,18.49,18.5,30000.0,18.49,18.5,18.49,18.5,30000.0
2016-07-14 14:50:00,18.49,18.49,18.48,18.48,76500.0,18.49,18.49,18.48,18.48,76500.0
2016-07-14 14:55:00,18.47,18.48,18.47,18.48,36375.0,18.47,18.48,18.47,18.48,36375.0
2016-07-14 15:00:00,18.47,18.48,18.47,18.48,68835.0,18.47,18.48,18.47,18.48,68835.0
2016-07-14 15:05:00,18.48,18.51,18.48,18.5,67500.0,18.48,18.51,18.48,18.5,67500.0
2016-07-14 15:10:00,18.5,18.51,18.5,18.51,43815.0,18.5,18.51,18.5,18.51,43815.0
2016-07-14 15:15:00,18.51,18.52,18.51,18.52,131775.0,18.51,18.52,18.51,18.52,131775.0
2016-07-14 15:20:00,18.52,18.52,18.51,18.52,126360.0,18.52,18.52,18.51,18.52,126360.0
2016-07-14 15:25:00,18.53,18.53,18.52,18.52,107745.0,18.53,18.53,18.52,18.52,107745.0
2016-07-14 15:30:00,18.52,18.53,18.52,18.52,71025.0,18.52,18.53,18.52,18.52,71025.0
2016-07-14 15:35:00,18.52,18.52,18.51,18.52,91500.0,18.52,18.52,18.51,18.52,91500.0
2016-07-14 15:40:00,18.52,18.52,18.5,18.5,100500.0,18.52,18.52,18.5,18.5,100500.0
2016-07-14 15:45:00,18.5,18.51,18.5,18.51,98550.0,18.5,18.51,18.5,18.51,98550.0
2016-07-14 15:50:00,18.51,18.52,18.51,18.52,127590.0,18.51,18.52,18.51,18.52,127590.0
2016-07-14 15:55:00,18.52,18.53,18.5,18.51,285480.0,18.52,18.53,18.5,18.51,285480.0
2016-07-15 09:30:00,18.62,18.63,18.52,18.56,670950.0,18.62,18.63,18.52,18.56,670950.0
2016-07-15 09:35:00,18.55,18.59,18.54,18.59,100875.0,18.55,18.59,18.54,18.59,100875.0
2016-07-15 09:40:00,18.58,18.59,18.56,18.58,32700.0,18.58,18.59,18.56,18.58,32700.0
2016-07-15 09:45:00,18.57,18.58,18.53,18.53,45555.0,18.57,18.58,18.53,18.53,45555.0
2016-07-15 09:50:00,18.54,18.55,18.5,18.51,26115.0,18.54,18.55,18.5,18.51,26115.0
2016-07-15 09:55:00,18.52,18.52,18.47,18.49,56235.0,18.52,18.52,18.47,18.49,56235.0
2016-07-15 10:00:00,18.48,18.5,18.48,18.48,42000.0,18.48,18.5,18.48,18.48,42000.0
2016-07-15 10:05:00,18.47,18.47,18.46,18.46,36000.0,18.47,18.47,18.46,18.46,36000.0
2016-07-15 10:10:00,18.46,18.5,18.46,18.5,76500.0,18.46,18.5,18.46,18.5,76500.0
2016-07-15 10:15:00,18.49,18.49,18.46,18.47,45870.0,18.49,18.49,18.46,18.47,45870.0
2016-07-15 10:20:00,18.47,18.47,18.45,18.47,34695.0,18.47,18.47,18.45,18.47,34695.0
2016-07-15 10:25:00,18.46,18.46,18.44,18.45,12180.0,18.46,18.46,18.44,18.45,12180.0
2016-07-15 10:30:00,18.44,18.45,18.44,18.45,9000.0,18.44,18.45,18.44,18.45,9000.0
2016-07-15 10:35:00,18.44,18.46,18.44,18.46,25485.0,18.44,18.46,18.44,18.46,25485.0
2016-07-15 10:40:00,18.45,18.45,18.45,18.45,21375.0,18.45,18.45,18.45,18.45,21375.0
2016-07-15 10:45:00,18.45,18.46,18.45,18.46,12000.0,18.45,18.46,18.45,18.46,12000.0
2016-07-15 10:50:00,18.45,18.45,18.44,18.45,10050.0,18.45,18.45,18.44,18.45,10050.0
2016-07-15 10:55:00,18.45,18.47,18.45,18.47,47085.0,18.45,18.47,18.45,18.47,47085.0
2016-07-15 11:00:00,18.47,18.47,18.45,18.46,27000.0,18.47,18.47,18.45,18.46,27000.0
2016-07-15 11:05:00,18.46,18.47,18.46,18.47,4500.0,18.46,18.47,18.46,18.47,4500.0
2016-07-15 11:10:00,18.46,18.47,18.45,18.46,80040.0,18.46,18.47,18.45,18.46,80040.0
2016-07-15 11:15:00,18.46,18.46,18.42,18.42,70440.0,18.46,18.46,18.42,18.42,70440.0
2016-07-15 11:20:00,18.42,18.43,18.41,18.43,24000.0,18.42,18.43,18.41,18.43,24000.0
2016-07-15 11:25:00,18.43,18.46,18.42,18.45,34500.0,18.43,18.46,18.42,18.45,34500.0
2016-07-15 11:30:00,18.46,18.47,18.44,18.45,40500.0,18.46,18.47,18.44,18.45,40500.0
2016-07-15 11:35:00,18.44,18.44,18.42,18.43,16500.0,18.44,18.44,18.42,18.43,16500.0
2016-07-15 11:40:00,18.43,18.43,18.42,18.43,12000.0,18.43,18.43,18.42,18.43,12000.0
2016-07-15 11:45:00,18.43,18.43,18.4,18.4,23625.0,18.43,18.43,18.4,18.4,23625.0
2016-07-15 11:50:00,18.41,18.41,18.39,18.4,18990.0,18.41,18.41,18.39,18.4,18990.0
2016-07-15 11:55:00,18.41,18.41,18.38,18.4,39000.0,18.41,18.41,18.38,18.4,39000.0
2016-07-15 12:00:00,18.39,18.39,18.38,18.39,16500.0,18.39,18.39,18.38,18.39,16500.0
2016-07-15 12:05:00,18.39,18.4,18.38,18.39,43500.0,18.39,18.4,18.38,18.39,43500.0
2016-07-15 12:10:00,18.39,18.41,18.39,18.39,22500.0,18.39,18.41,18.39,18.39,22500.0
2016-07-15 12:15:00,18.39,18.39,18.37,18.38,39000.0,18.39,18.39,18.37,18.38,39000.0
2016-07-15 12:20:00,18.38,18.38,18.37,18.38,17250.0,18.38,18.38,18.37,18.38,17250.0
2016-07-15 12:25:00,18.38,18.38,18.36,18.37,13500.0,18.38,18.38,18.36,18.37,13500.0
2016-07-15 12:30:00,18.37,18.38,18.36,18.38,13500.0,18.37,18.38,18.36,18.38,13500.0
2016-07-15 12:35:00,18.37,18.37,18.36,18.36,12000.0,18.37,18.37,18.36,18.36,12000.0
2016-07-15 12:40:00,18.36,18.37,18.34,18.35,93540.0,18.36,18.37,18.34,18.35,93540.0
2016-07-15 12:45:00,18.35,18.36,18.35,18.35,34500.0,18.35,18.36,18.35,18.35,34500.0
2016-07-15 12:50:00,18.36,18.36,18.35,18.36,11970.0,18.36,18.36,18.35,18.36,11970.0
2016-07-15 12:55:00,18.36,18.37,18.32,18.32,91590.0,18.36,18.37,18.32,18.32,91590.0
2016-07-15 13:00:00,18.33,18.34,18.33,18.33,36000.0,18.33,18.34,18.33,18.33,36000.0
2016-07-15 13:05:00,18.33,18.33,18.31,18.33,33000.0,18.33,18.33,18.31,18.33,33000.0
2016-07-15 13:10:00,18.32,18.34,18.32,18.33,28095.0,18.32,18.34,18.32,18.33,28095.0
2016-07-15 13:15:00,18.33,18.34,18.32,18.34,64290.0,18.33,18.34,18.32,18.34,64290.0
2016-07-15 13:20:00,18.35,18.35,18.34,18.35,28215.0,18.35,18.35,18.34,18.35,28215.0
2016-07-15 13:25:00,18.35,18.35,18.33,18.34,37500.0,18.35,18.35,18.33,18.34,37500.0
2016-07-15 13:30:00,18.35,18.35,18.34,18.34,19500.0,18.35,18.35,18.34,18.34,19500.0
2016-07-15 13:35:00,18.34,18.34,18.33,18.33,18000.0,18.34,18.34,18.33,18.33,18000.0
2016-07-15 13:40:00,18.34,18.35,18.33,18.33,57000.0,18.34,18.35,18.33,18.33,57000.0
2016-07-15 13:45:00,18.33,18.34,18.3,18.3,74325.0,18.33,18.34,18.3,18.3,74325.0
2016-07-15 13:50:00,18.31,18.31,18.3,18.31,187380.0,18.31,18.31,18.3,18.31,187380.0
2016-07-15 13:55:00,18.31,18.32,18.3,18.31,55500.0,18.31,18.32,18.3,18.31,55500.0
2016-07-15 14:00:00,18.31,18.32,18.31,18.31,57000.0,18.31,18.32,18.31,18.31,57000.0
2016-07-15 14:05:00,18.32,18.32,18.31,18.31,68625.0,18.32,18.32,18.31,18.31,68625.0
2016-07-15 14:10:00,18.32,18.32,18.31,18.31,30165.0,18.32,18.32,18.31,18.31,30165.0
2016-07-15 14:15:00,18.31,18.33,18.31,18.33,49845.0,18.31,18.33,18.31,18.33,49845.0
2016-07-15 14:20:00,18.32,18.32,18.31,18.32,33330.0,18.32,18.32,18.31,18.32,33330.0
2016-07-15 14:25:00,18.31,18.32,18.3,18.3,31365.0,18.31,18.32,18.3,18.3,31365.0
2016-07-15 14:30:00,18.31,18.31,18.3,18.3,33195.0,18.31,18.31,18.3,18.3,33195.0
2016-07-15 14:35:00,18.31,18.31,18.3,18.3,36615.0,18.31,18.31,18.3,18.3,36615.0
2016-07-15 14:40:00,18.3,18.31,18.3,18.31,45000.0,18.3,18.31,18.3,18.31,45000.0
2016-07-15 14:45:00,18.3,18.31,18.3,18.3,24000.0,18.3,18.31,18.3,18.3,24000.0
2016-07-15 14:50:00,18.3,18.3,18.29,18.3,32100.0,18.3,18.3,18.29,18.3,32100.0
2016-07-15 14:55:00,18.3,18.3,18.27,18.28,77310.0,18.3,18.3,18.27,18.28,77310.0
2016-07-15 15:00:00,18.28,18.29,18.28,18.28,68580.0,18.28,18.29,18.28,18.28,68580.0
2016-07-15 15:05:00,18.28,18.29,18.28,18.29,57810.0,18.28,18.29,18.28,18.29,57810.0
2016-07-15 15:10:00,18.29,18.3,18.29,18.29,48000.0,18.29,18.3,18.29,18.29,48000.0
2016-07-15 15:15:00,18.29,18.3,18.28,18.29,66375.0,18.29,18.3,18.28,18.29,66375.0
2016-07-15 15:20:00,18.29,18.29,18.28,18.29,94500.0,18.29,18.29,18.28,18.29,94500.0
2016-07-15 15:25:00,18.29,18.3,18.29,18.3,54525.0,18.29,18.3,18.29,18.3,54525.0
2016-07-15 15:30:00,18.29,18.3,18.29,18.29,167865.0,18.29,18.3,18.29,18.29,167865.0
2016-07-15 15:35:00,18.29,18.29,18.28,18.28,133905.0,18.29,18.29,18.28,18.28,133905.0
2016-07-15 15:40:00,18.28,18.28,18.26,18.26,125850.0,18.28,18.28,18.26,18.26,125850.0
2016-07-15 15:45:00,18.27,18.27,18.26,18.26,91410.0,18.27,18.27,18.26,18.26,91410.0
2016-07-15 15:50:00,18.26,18.27,18.26,18.26,123135.0,18.26,18.27,18.26,18.26,123135.0
2016-07-15 15:55:00,18.26,18.26,18.23,18.24,762090.0,18.26,18.26,18.23,18.24,762090.0
2016-07-18 09:30:00,18.33,18.38,18.33,18.34,206730.0,18.33,18.38,18.33,18.34,206730.0
2016-07-18 09:35:00,18.34,18.36,18.34,18.34,75900.0,18.34,18.36,18.34,18.34,75900.0
2016-07-18 09:40:00,18.35,18.36,18.31,18.31,106950.0,18.35,18.36,18.31,18.31,106950.0
2016-07-18 09:45:00,18.31,18.33,18.29,18.29,88440.0,18.31,18.33,18.29,18.29,88440.0
2016-07-18 09:50:00,18.3,18.31,18.29,18.3,43635.0,18.3,18.31,18.29,18.3,43635.0
2016-07-18 09:55:00,18.29,18.3,18.28,18.29,40545.0,18.29,18.3,18.28,18.29,40545.0
2016-07-18 10:00:00,18.28,18.32,18.28,18.31,56775.0,18.28,18.32,18.28,18.31,56775.0
2016-07-18 10:05:00,18.31,18.33,18.31,18.32,252180.0,18.31,18.33,18.31,18.32,252180.0
2016-07-18 10:10:00,18.32,18.33,18.3,18.3,104775.0,18.32,18.33,18.3,18.3,104775.0
2016-07-18 10:15:00,18.3,18.31,18.28,18.29,335685.0,18.3,18.31,18.28,18.29,335685.0
2016-07-18 10:20:00,18.29,18.31,18.28,18.31,202620.0,18.29,18.31,18.28,18.31,202620.0
2016-07-18 10:25:00,18.31,18.31,18.29,18.3,274770.0,18.31,18.31,18.29,18.3,274770.0
2016-07-18 10:30:00,18.3,18.32,18.29,18.31,123045.0,18.3,18.32,18.29,18.31,123045.0
2016-07-18 10:35:00,18.3,18.33,18.3,18.33,116910.0,18.3,18.33,18.3,18.33,116910.0
2016-07-18 10:40:00,18.32,18.33,18.31,18.32,47415.0,18.32,18.33,18.31,18.32,47415.0
2016-07-18 10:45:00,18.33,18.33,18.32,18.32,98190.0,18.33,18.33,18.32,18.32,98190.0
2016-07-18 10:50:00,18.33,18.33,18.32,18.33,42000.0,18.33,18.33,18.32,18.33,42000.0
2016-07-18 10:55:00,18.33,18.35,18.33,18.35,36000.0,18.33,18.35,18.33,18.35,36000.0
2016-07-18 11:00:00,18.35,18.36,18.35,18.35,47565.0,18.35,18.36,18.35,18.35,47565.0
2016-07-18 11:05:00,18.36,18.36,18.33,18.33,24000.0,18.36,18.36,18.33,18.33,24000.0
2016-07-18 11:10:00,18.34,18.36,18.34,18.35,170220.0,18.34,18.36,18.34,18.35,170220.0
2016-07-18 11:15:00,18.34,18.35,18.34,18.34,69450.0,18.34,18.35,18.34,18.34,69450.0
2016-07-18 11:20:00,18.35,18.35,18.34,18.35,164640.0,18.35,18.35,18.34,18.35,164640.0
2016-07-18 11:25:00,18.35,18.37,18.34,18.37,57750.0,18.35,18.37,18.34,18.37,57750.0
2016-07-18 11:30:00,18.37,18.38,18.37,18.37,33000.0,18.37,18.38,18.37,18.37,33000.0
2016-07-18 11:35:00,18.37,18.37,18.35,18.36,56145.0,18.37,18.37,18.35,18.36,56145.0
2016-07-18 11:40:00,18.36,18.37,18.36,18.36,30000.0,18.36,18.37,18.36,18.36,30000.0
2016-07-18 11:45:00,18.36,18.37,18.36,18.37,52500.0,18.36,18.37,18.36,18.37,52500.0
2016-07-18 11:50:00,18.37,18.39,18.37,18.38,44115.0,18.37,18.39,18.37,18.38,44115.0
2016-07-18 11:55:00,18.37,18.4,18.37,18.38,49500.0,18.37,18.4,18.37,18.38,49500.0
2016-07-18 12:00:00,18.38,18.38,18.36,18.36,54540.0,18.38,18.38,18.36,18.36,54540.0
2016-07-18 12:05:00,18.36,18.38,18.36,18.38,24000.0,18.36,18.38,18.36,18.38,24000.0
2016-07-18 12:10:00,18.38,18.39,18.38,18.39,30000.0,18.38,18.39,18.38,18.39,30000.0
2016-07-18 12:15:00,18.39,18.39,18.35,18.36,31500.0,18.39,18.39,18.35,18.36,31500.0
2016-07-18 12:20:00,18.36,18.37,18.35,18.37,30000.0,18.36,18.37,18.35,18.37,30000.0
2016-07-18 12:25:00,18.37,18.37,18.35,18.36,72000.0,18.37,18.37,18.35,18.36,72000.0
2016-07-18 12:30:00,18.36,18.36,18.35,18.35,33525.0,18.36,18.36,18.35,18.35,33525.0
2016-07-18 12:35:00,18.35,18.36,18.34,18.36,34500.0,18.35,18.36,18.34,18.36,34500.0
2016-07-18 12:40:00,18.35,18.35,18.34,18.34,30960.0,18.35,18.35,18.34,18.34,30960.0
2016-07-18 12:45:00,18.34,18.35,18.34,18.34,42000.0,18.34,18.35,18.34,18.34,42000.0
2016-07-18 12:50:00,18.34,18.35,18.34,18.35,27000.0,18.34,18.35,18.34,18.35,27000.0
2016-07-18 12:55:00,18.36,18.36,18.34,18.34,54000.0,18.36,18.36,18.34,18.34,54000.0
2016-07-18 13:00:00,18.34,18.34,18.32,18.32,37500.0,18.34,18.34,18.32,18.32,37500.0
2016-07-18 13:05:00,18.32,18.33,18.32,18.33,57390.0,18.32,18.33,18.32,18.33,57390.0
2016-07-18 13:10:00,18.32,18.34,18.31,18.31,55500.0,18.32,18.34,18.31,18.31,55500.0
2016-07-18 13:15:00,18.31,18.31,18.3,18.3,63000.0,18.31,18.31,18.3,18.3,63000.0
2016-07-18 13:20:00,18.3,18.31,18.3,18.3,32250.0,18.3,18.31,18.3,18.3,32250.0
2016-07-18 13:25:00,18.3,18.32,18.3,18.31,44250.0,18.3,18.32,18.3,18.31,44250.0
2016-07-18 13:30:00,18.32,18.34,18.31,18.34,52785.0,18.32,18.34,18.31,18.34,52785.0
2016-07-18 13:35:00,18.34,18.35,18.34,18.34,36930.0,18.34,18.35,18.34,18.34,36930.0
2016-07-18 13:40:00,18.34,18.35,18.34,18.35,37500.0,18.34,18.35,18.34,18.35,37500.0
2016-07-18 13:45:00,18.35,18.35,18.33,18.33,92775.0,18.35,18.35,18.33,18.33,92775.0
2016-07-18 13:50:00,18.33,18.34,18.33,18.33,114435.0,18.33,18.34,18.33,18.33,114435.0
2016-07-18 13:55:00,18.33,18.34,18.32,18.33,51000.0,18.33,18.34,18.32,18.33,51000.0
2016-07-18 14:00:00,18.33,18.34,18.32,18.32,66000.0,18.33,18.34,18.32,18.32,66000.0
2016-07-18 14:05:00,18.32,18.33,18.32,18.33,27000.0,18.32,18.33,18.32,18.33,27000.0
2016-07-18 14:10:00,18.33,18.34,18.31,18.32,84015.0,18.33,18.34,18.31,18.32,84015.0
2016-07-18 14:15:00,18.31,18.31,18.3,18.3,37560.0,18.31,18.31,18.3,18.3,37560.0
2016-07-18 14:20:00,18.3,18.31,18.3,18.31,42900.0,18.3,18.31,18.3,18.31,42900.0
2016-07-18 14:25:00,18.31,18.32,18.31,18.32,68025.0,18.31,18.32,18.31,18.32,68025.0
2016-07-18 14:30:00,18.32,18.32,18.31,18.31,36000.0,18.32,18.32,18.31,18.31,36000.0
2016-07-18 14:35:00,18.32,18.32,18.31,18.31,70050.0,18.32,18.32,18.31,18.31,70050.0
2016-07-18 14:40:00,18.31,18.31,18.29,18.29,31770.0,18.31,18.31,18.29,18.29,31770.0
2016-07-18 14:45:00,18.29,18.3,18.29,18.3,67500.0,18.29,18.3,18.29,18.3,67500.0
2016-07-18 14:50:00,18.3,18.31,18.3,18.3,30795.0,18.3,18.31,18.3,18.3,30795.0
2016-07-18 14:55:00,18.29,18.3,18.29,18.3,97965.0,18.29,18.3,18.29,18.3,97965.0
2016-07-18 15:00:00,18.3,18.3,18.28,18.28,73635.0,18.3,18.3,18.28,18.28,73635.0
2016-07-18 15:05:00,18.28,18.28,18.28,18.28,55500.0,18.28,18.28,18.28,18.28,55500.0
2016-07-18 15:10:00,18.28,18.3,18.28,18.3,58470.0,18.28,18.3,18.28,18.3,58470.0
2016-07-18 15:15:00,18.29,18.31,18.29,18.29,114750.0,18.29,18.31,18.29,18.29,114750.0
2016-07-18 15:20:00,18.29,18.29,18.28,18.28,42000.0,18.29,18.29,18.28,18.28,42000.0
2016-07-18 15:25:00,18.29,18.29,18.28,18.29,43605.0,18.29,18.29,18.28,18.29,43605.0
2016-07-18 15:30:00,18.29,18.29,18.29,18.29,99405.0,18.29,18.29,18.29,18.29,99405.0
2016-07-18 15:35:00,18.29,18.29,18.28,18.29,113010.0,18.29,18.29,18.28,18.29,113010.0
2016-07-18 15:40:00,18.29,18.29,18.28,18.29,110235.0,18.29,18.29,18.28,18.29,110235.0
2016-07-18 15:45:00,18.29,18.29,18.28,18.28,154710.0,18.29,18.29,18.28,18.28,154710.0
2016-07-18 15:50:00,18.29,18.29,18.28,18.28,364215.0,18.29,18.29,18.28,18.28,364215.0
2016-07-18 15:55:00,18.29,18.29,18.28,18.29,241230.0,18.29,18.29,18.28,18.29,241230.0
2016-07-19 09:30:00,18.01,18.07,17.97,17.97,603090.0,18.01,18.07,17.97,17.97,603090.0
2016-07-19 09:35:00,17.98,18.0,17.93,17.94,322665.0,17.98,18.0,17.93,17.94,322665.0
2016-07-19 09:40:00,17.94,17.94,17.79,17.8,502110.0,17.94,17.94,17.79,17.8,502110.0
2016-07-19 09:45:00,17.81,17.95,17.81,17.94,291495.0,17.81,17.95,17.81,17.94,291495.0
2016-07-19 09:50:00,17.94,18.03,17.93,18.03,233115.0,17.94,18.03,17.93,18.03,233115.0
2016-07-19 09:55:00,18.01,18.04,18.01,18.04,174960.0,18.01,18.04,18.01,18.04,174960.0
2016-07-19 10:00:00,18.04,18.1,18.04,18.09,141435.0,18.04,18.1,18.04,18.09,141435.0
2016-07-19 10:05:00,18.1,18.11,18.08,18.1,335325.0,18.1,18.11,18.08,18.1,335325.0
2016-07-19 10:10:00,18.1,18.12,18.02,18.02,116130.0,18.1,18.12,18.02,18.02,116130.0
2016-07-19 10:15:00,18.03,18.05,18.02,18.04,181260.0,18.03,18.05,18.02,18.04,181260.0
2016-07-19 10:20:00,18.04,18.07,18.04,18.07,166665.0,18.04,18.07,18.04,18.07,166665.0
2016-07-19 10:25:00,18.07,18.11,18.07,18.09,217275.0,18.07,18.11,18.07,18.09,217275.0
2016-07-19 10:30:00,18.09,18.14,18.08,18.14,271485.0,18.09,18.14,18.08,18.14,271485.0
2016-07-19 10:35:00,18.13,18.15,18.12,18.12,135390.0,18.13,18.15,18.12,18.12,135390.0
2016-07-19 10:40:00,18.12,18.12,18.1,18.1,52500.0,18.12,18.12,18.1,18.1,52500.0
2016-07-19 10:45:00,18.11,18.11,18.09,18.09,83070.0,18.11,18.11,18.09,18.09,83070.0
2016-07-19 10:50:00,18.09,18.13,18.09,18.11,121500.0,18.09,18.13,18.09,18.11,121500.0
2016-07-19 10:55:00,18.11,18.12,18.1,18.11,190920.0,18.11,18.12,18.1,18.11,190920.0
2016-07-19 11:00:00,18.1,18.11,18.09,18.1,75000.0,18.1,18.11,18.09,18.1,75000.0
2016-07-19 11:05:00,18.11,18.14,18.09,18.13,328920.0,18.11,18.14,18.09,18.13,328920.0
2016-07-19 11:10:00,18.13,18.2,18.12,18.19,367230.0,18.13,18.2,18.12,18.19,367230.0
2016-07-19 11:15:00,18.2,18.23,18.19,18.21,475350.0,18.2,18.23,18.19,18.21,475350.0
2016-07-19 11:20:00,18.22,18.23,18.18,18.22,516975.0,18.22,18.23,18.18,18.22,516975.0
2016-07-19 11:25:00,18.22,18.23,18.18,18.23,159090.0,18.22,18.23,18.18,18.23,159090.0
2016-07-19 11:30:00,18.22,18.24,18.22,18.23,70500.0,18.22,18.24,18.22,18.23,70500.0
2016-07-19 11:35:00,18.22,18.23,18.16,18.17,214950.0,18.22,18.23,18.16,18.17,214950.0
2016-07-19 11:40:00,18.17,18.18,18.15,18.15,305730.0,18.17,18.18,18.15,18.15,305730.0
2016-07-19 11:45:00,18.15,18.16,18.15,18.15,172170.0,18.15,18.16,18.15,18.15,172170.0
2016-07-19 11:50:00,18.15,18.18,18.15,18.17,98970.0,18.15,18.18,18.15,18.17,98970.0
2016-07-19 11:55:00,18.17,18.21,18.16,18.21,152640.0,18.17,18.21,18.16,18.21,152640.0
2016-07-19 12:00:00,18.21,18.23,18.21,18.21,181440.0,18.21,18.23,18.21,18.21,181440.0
2016-07-19 12:05:00,18.22,18.23,18.21,18.21,58080.0,18.22,18.23,18.21,18.21,58080.0
2016-07-19 12:10:00,18.22,18.23,18.21,18.22,106395.0,18.22,18.23,18.21,18.22,106395.0
2016-07-19 12:15:00,18.23,18.23,18.22,18.22,37500.0,18.23,18.23,18.22,18.22,37500.0
2016-07-19 12:20:00,18.22,18.22,18.21,18.21,47910.0,18.22,18.22,18.21,18.21,47910.0
2016-07-19 12:25:00,18.21,18.23,18.21,18.22,22500.0,18.21,18.23,18.21,18.22,22500.0
2016-07-19 12:30:00,18.22,18.23,18.22,18.23,15195.0,18.22,18.23,18.22,18.23,15195.0
2016-07-19 12:35:00,18.24,18.24,18.24,18.24,23115.0,18.24,18.24,18.24,18.24,23115.0
2016-07-19 12:40:00,18.24,18.25,18.22,18.22,60000.0,18.24,18.25,18.22,18.22,60000.0
2016-07-19 12:45:00,18.22,18.23,18.22,18.22,43500.0,18.22,18.23,18.22,18.22,43500.0
2016-07-19 12:50:00,18.22,18.23,18.22,18.23,16500.0,18.22,18.23,18.22,18.23,16500.0
2016-07-19 12:55:00,18.22,18.22,18.21,18.22,43500.0,18.22,18.22,18.21,18.22,43500.0
2016-07-19 13:00:00,18.22,18.22,18.21,18.21,18000.0,18.22,18.22,18.21,18.21,18000.0
2016-07-19 13:05:00,18.21,18.23,18.2,18.2,88155.0,18.21,18.23,18.2,18.2,88155.0
2016-07-19 13:10:00,18.2,18.2,18.19,18.2,22500.0,18.2,18.2,18.19,18.2,22500.0
2016-07-19 13:15:00,18.19,18.19,18.18,18.18,22500.0,18.19,18.19,18.18,18.18,22500.0
2016-07-19 13:20:00,18.19,18.19,18.19,18.19,11085.0,18.19,18.19,18.19,18.19,11085.0
2016-07-19 13:25:00,18.19,18.19,18.18,18.18,95100.0,18.19,18.19,18.18,18.18,95100.0
2016-07-19 13:30:00,18.18,18.18,18.17,18.17,70590.0,18.18,18.18,18.17,18.17,70590.0
2016-07-19 13:35:00,18.17,18.18,18.17,18.18,32565.0,18.17,18.18,18.17,18.18,32565.0
2016-07-19 13:40:00,18.18,18.19,18.17,18.17,24000.0,18.18,18.19,18.17,18.17,24000.0
2016-07-19 13:45:00,18.17,18.18,18.17,18.17,37500.0,18.17,18.18,18.17,18.17,37500.0
2016-07-19 13:50:00,18.17,18.17,18.16,18.16,26250.0,18.17,18.17,18.16,18.16,26250.0
2016-07-19 13:55:00,18.17,18.17,18.16,18.17,34500.0,18.17,18.17,18.16,18.17,34500.0
2016-07-19 14:00:00,18.17,18.2,18.17,18.2,71235.0,18.17,18.2,18.17,18.2,71235.0
2016-07-19 14:05:00,18.19,18.2,18.19,18.19,43500.0,18.19,18.2,18.19,18.19,43500.0
2016-07-19 14:10:00,18.19,18.2,18.19,18.19,67170.0,18.19,18.2,18.19,18.19,67170.0
2016-07-19 14:15:00,18.2,18.21,18.2,18.21,51000.0,18.2,18.21,18.2,18.21,51000.0
2016-07-19 14:20:00,18.21,18.22,18.21,18.21,85485.0,18.21,18.22,18.21,18.21,85485.0
2016-07-19 14:25:00,18.21,18.22,18.2,18.2,174375.0,18.21,18.22,18.2,18.2,174375.0
2016-07-19 14:30:00,18.2,18.2,18.19,18.19,76500.0,18.2,18.2,18.19,18.19,76500.0
2016-07-19 14:35:00,18.18,18.19,18.17,18.17,71655.0,18.18,18.19,18.17,18.17,71655.0
2016-07-19 14:40:00,18.17,18.18,18.17,18.17,70500.0,18.17,18.18,18.17,18.17,70500.0
2016-07-19 14:45:00,18.17,18.18,18.17,18.18,63090.0,18.17,18.18,18.17,18.18,63090.0
2016-07-19 14:50:00,18.18,18.18,18.18,18.18,22500.0,18.18,18.18,18.18,18.18,22500.0
2016-07-19 14:55:00,18.18,18.19,18.17,18.18,104385.0,18.18,18.19,18.17,18.18,104385.0
2016-07-19 15:00:00,18.17,18.18,18.17,18.17,89580.0,18.17,18.18,18.17,18.17,89580.0
2016-07-19 15:05:00,18.17,18.18,18.17,18.17,94800.0,18.17,18.18,18.17,18.17,94800.0
2016-07-19 15:10:00,18.17,18.17,18.17,18.17,63105.0,18.17,18.17,18.17,18.17,63105.0
2016-07-19 15:15:00,18.17,18.19,18.17,18.19,86040.0,18.17,18.19,18.17,18.19,86040.0
2016-07-19 15:20:00,18.18,18.2,18.18,18.2,51855.0,18.18,18.2,18.18,18.2,51855.0
2016-07-19 15:25:00,18.2,18.2,18.19,18.19,133185.0,18.2,18.2,18.19,18.19,133185.0
2016-07-19 15:30:00,18.19,18.19,18.18,18.19,67050.0,18.19,18.19,18.18,18.19,67050.0
2016-07-19 15:35:00,18.19,18.2,18.19,18.2,113325.0,18.19,18.2,18.19,18.2,113325.0
2016-07-19 15:40:00,18.2,18.2,18.2,18.2,84300.0,18.2,18.2,18.2,18.2,84300.0
2016-07-19 15:45:00,18.2,18.21,18.2,18.2,179745.0,18.2,18.21,18.2,18.2,179745.0
2016-07-19 15:50:00,18.2,18.21,18.2,18.2,220545.0,18.2,18.21,18.2,18.2,220545.0
2016-07-19 15:55:00,18.2,18.22,18.2,18.21,430650.0,18.2,18.22,18.2,18.21,430650.0
2016-07-20 09:30:00,18.24,18.27,18.21,18.27,118005.0,18.24,18.27,18.21,18.27,118005.0
2016-07-20 09:35:00,18.25,18.31,18.25,18.29,126540.0,18.25,18.31,18.25,18.29,126540.0
2016-07-20 09:40:00,18.29,18.29,18.22,18.24,47655.0,18.29,18.29,18.22,18.24,47655.0
2016-07-20 09:45:00,18.21,18.32,18.21,18.32,140715.0,18.21,18.32,18.21,18.32,140715.0
2016-07-20 09:50:00,18.32,18.36,18.31,18.34,126870.0,18.32,18.36,18.31,18.34,126870.0
2016-07-20 09:55:00,18.33,18.36,18.32,18.33,60000.0,18.33,18.36,18.32,18.33,60000.0
2016-07-20 10:00:00,18.33,18.35,18.31,18.32,50400.0,18.33,18.35,18.31,18.32,50400.0
2016-07-20 10:05:00,18.33,18.34,18.32,18.33,93435.0,18.33,18.34,18.32,18.33,93435.0
2016-07-20 10:10:00,18.34,18.35,18.32,18.32,54000.0,18.34,18.35,18.32,18.32,54000.0
2016-07-20 10:15:00,18.31,18.33,18.3,18.31,114555.0,18.31,18.33,18.3,18.31,114555.0
2016-07-20 10:20:00,18.31,18.32,18.31,18.31,30000.0,18.31,18.32,18.31,18.31,30000.0
2016-07-20 10:25:00,18.31,18.31,18.3,18.3,12000.0,18.31,18.31,18.3,18.3,12000.0
2016-07-20 10:30:00,18.29,18.31,18.29,18.31,43845.0,18.29,18.31,18.29,18.31,43845.0
2016-07-20 10:35:00,18.31,18.32,18.29,18.3,42240.0,18.31,18.32,18.29,18.3,42240.0
2016-07-20 10:40:00,18.3,18.3,18.29,18.3,16500.0,18.3,18.3,18.29,18.3,16500.0
2016-07-20 10:45:00,18.31,18.31,18.3,18.3,21000.0,18.31,18.31,18.3,18.3,21000.0
2016-07-20 10:50:00,18.28,18.29,18.27,18.27,24555.0,18.28,18.29,18.27,18.27,24555.0
2016-07-20 10:55:00,18.26,18.28,18.26,18.27,52500.0,18.26,18.28,18.26,18.27,52500.0
2016-07-20 11:00:00,18.28,18.28,18.27,18.27,18000.0,18.28,18.28,18.27,18.27,18000.0
2016-07-20 11:05:00,18.27,18.27,18.26,18.26,6000.0,18.27,18.27,18.26,18.26,6000.0
2016-07-20 11:10:00,18.26,18.28,18.26,18.27,54075.0,18.26,18.28,18.26,18.27,54075.0
2016-07-20 11:15:00,18.28,18.28,18.27,18.28,22500.0,18.28,18.28,18.27,18.28,22500.0
2016-07-20 11:20:00,18.29,18.29,18.28,18.28,96000.0,18.29,18.29,18.28,18.28,96000.0
2016-07-20 11:25:00,18.28,18.28,18.27,18.27,45075.0,18.28,18.28,18.27,18.27,45075.0
2016-07-20 11:30:00,18.27,18.27,18.27,18.27,6000.0,18.27,18.27,18.27,18.27,6000.0
2016-07-20 11:35:00,18.27,18.27,18.26,18.27,157380.0,18.27,18.27,18.26,18.27,157380.0
2016-07-20 11:40:00,18.26,18.28,18.26,18.27,28500.0,18.26,18.28,18.26,18.27,28500.0
2016-07-20 11:45:00,18.27,18.27,18.27,18.27,7650.0,18.27,18.27,18.27,18.27,7650.0
2016-07-20 11:50:00,18.27,18.27,18.26,18.26,87195.0,18.27,18.27,18.26,18.26,87195.0
2016-07-20 11:55:00,18.27,18.28,18.26,18.27,102885.0,18.27,18.28,18.26,18.27,102885.0
2016-07-20 12:00:00,18.27,18.27,18.27,18.27,61650.0,18.27,18.27,18.27,18.27,61650.0
2016-07-20 12:05:00,18.28,18.28,18.26,18.27,60000.0,18.28,18.28,18.26,18.27,60000.0
2016-07-20 12:10:00,18.27,18.29,18.27,18.27,109260.0,18.27,18.29,18.27,18.27,109260.0
2016-07-20 12:15:00,18.27,18.29,18.27,18.29,12000.0,18.27,18.29,18.27,18.29,12000.0
2016-07-20 12:20:00,18.29,18.29,18.27,18.27,174120.0,18.29,18.29,18.27,18.27,174120.0
2016-07-20 12:25:00,18.27,18.29,18.27,18.29,185775.0,18.27,18.29,18.27,18.29,185775.0
2016-07-20 12:30:00,18.28,18.29,18.28,18.28,78000.0,18.28,18.29,18.28,18.28,78000.0
2016-07-20 12:35:00,18.29,18.29,18.27,18.27,23625.0,18.29,18.29,18.27,18.27,23625.0
2016-07-20 12:40:00,18.27,18.27,18.27,18.27,0.0,18.27,18.27,18.27,18.27,0.0
2016-07-20 12:45:00,18.27,18.27,18.27,18.27,13500.0,18.27,18.27,18.27,18.27,13500.0
2016-07-20 12:50:00,18.28,18.28,18.27,18.27,31890.0,18.28,18.28,18.27,18.27,31890.0
2016-07-20 12:55:00,18.28,18.29,18.28,18.28,31500.0,18.28,18.29,18.28,18.28,31500.0
2016-07-20 13:00:00,18.28,18.29,18.28,18.28,81105.0,18.28,18.29,18.28,18.28,81105.0
2016-07-20 13:05:00,18.28,18.28,18.27,18.27,31500.0,18.28,18.28,18.27,18.27,31500.0
2016-07-20 13:10:00,18.27,18.28,18.27,18.28,37875.0,18.27,18.28,18.27,18.28,37875.0
2016-07-20 13:15:00,18.28,18.28,18.28,18.28,34650.0,18.28,18.28,18.28,18.28,34650.0
2016-07-20 13:20:00,18.28,18.28,18.27,18.28,109470.0,18.28,18.28,18.27,18.28,109470.0
2016-07-20 13:25:00,18.29,18.29,18.27,18.28,117000.0,18.29,18.29,18.27,18.28,117000.0
2016-07-20 13:30:00,18.27,18.28,18.27,18.28,71865.0,18.27,18.28,18.27,18.28,71865.0
2016-07-20 13:35:00,18.28,18.3,18.28,18.28,150000.0,18.28,18.3,18.28,18.28,150000.0
2016-07-20 13:40:00,18.29,18.29,18.29,18.29,3000.0,18.29,18.29,18.29,18.29,3000.0
2016-07-20 13:45:00,18.29,18.3,18.29,18.3,25500.0,18.29,18.3,18.29,18.3,25500.0
2016-07-20 13:50:00,18.3,18.3,18.29,18.29,22980.0,18.3,18.3,18.29,18.29,22980.0
2016-07-20 13:55:00,18.29,18.29,18.28,18.28,28635.0,18.29,18.29,18.28,18.28,28635.0
2016-07-20 14:00:00,18.28,18.29,18.28,18.28,215625.0,18.28,18.29,18.28,18.28,215625.0
2016-07-20 14:05:00,18.28,18.3,18.28,18.28,30000.0,18.28,18.3,18.28,18.28,30000.0
2016-07-20 14:10:00,18.28,18.28,18.26,18.27,252105.0,18.28,18.28,18.26,18.27,252105.0
2016-07-20 14:15:00,18.27,18.29,18.27,18.29,516885.0,18.27,18.29,18.27,18.29,516885.0
2016-07-20 14:20:00,18.28,18.28,18.27,18.27,103500.0,18.28,18.28,18.27,18.27,103500.0
2016-07-20 14:25:00,18.28,18.29,18.28,18.28,35670.0,18.28,18.29,18.28,18.28,35670.0
2016-07-20 14:30:00,18.29,18.29,18.28,18.28,37500.0,18.29,18.29,18.28,18.28,37500.0
2016-07-20 14:35:00,18.28,18.29,18.28,18.28,35025.0,18.28,18.29,18.28,18.28,35025.0
2016-07-20 14:40:00,18.27,18.28,18.27,18.28,26325.0,18.27,18.28,18.27,18.28,26325.0
2016-07-20 14:45:00,18.29,18.29,18.28,18.28,9000.0,18.29,18.29,18.28,18.28,9000.0
2016-07-20 14:50:00,18.28,18.29,18.28,18.28,36060.0,18.28,18.29,18.28,18.28,36060.0
2016-07-20 14:55:00,18.27,18.28,18.27,18.27,33000.0,18.27,18.28,18.27,18.27,33000.0
2016-07-20 15:00:00,18.27,18.27,18.27,18.27,23940.0,18.27,18.27,18.27,18.27,23940.0
2016-07-20 15:05:00,18.27,18.27,18.26,18.27,154620.0,18.27,18.27,18.26,18.27,154620.0
2016-07-20 15:10:00,18.27,18.27,18.27,18.27,154500.0,18.27,18.27,18.27,18.27,154500.0
2016-07-20 15:15:00,18.28,18.28,18.27,18.28,31500.0,18.28,18.28,18.27,18.28,31500.0
2016-07-20 15:20:00,18.28,18.28,18.25,18.26,25500.0,18.28,18.28,18.25,18.26,25500.0
2016-07-20 15:25:00,18.26,18.28,18.26,18.28,140475.0,18.26,18.28,18.26,18.28,140475.0
2016-07-20 15:30:00,18.28,18.28,18.28,18.28,24825.0,18.28,18.28,18.28,18.28,24825.0
2016-07-20 15:35:00,18.28,18.28,18.27,18.27,57000.0,18.28,18.28,18.27,18.27,57000.0
2016-07-20 15:40:00,18.28,18.28,18.27,18.28,76725.0,18.28,18.28,18.27,18.28,76725.0
2016-07-20 15:45:00,18.28,18.29,18.27,18.29,192630.0,18.28,18.29,18.27,18.29,192630.0
2016-07-20 15:50:00,18.29,18.29,18.28,18.28,339660.0,18.29,18.29,18.28,18.28,339660.0
2016-07-20 15:55:00,18.28,18.28,18.27,18.28,455760.0,18.28,18.28,18.27,18.28,455760.0
2016-07-21 09:30:00,18.23,18.25,18.22,18.23,205590.0,18.23,18.25,18.22,18.23,205590.0
2016-07-21 09:35:00,18.23,18.26,18.22,18.23,192960.0,18.23,18.26,18.22,18.23,192960.0
2016-07-21 09:40:00,18.23,18.24,18.2,18.2,97230.0,18.23,18.24,18.2,18.2,97230.0
2016-07-21 09:45:00,18.19,18.21,18.19,18.2,180225.0,18.19,18.21,18.19,18.2,180225.0
2016-07-21 09:50:00,18.19,18.19,18.17,18.17,25275.0,18.19,18.19,18.17,18.17,25275.0
2016-07-21 09:55:00,18.17,18.18,18.15,18.16,42510.0,18.17,18.18,18.15,18.16,42510.0
2016-07-21 10:00:00,18.16,18.18,18.15,18.18,14250.0,18.16,18.18,18.15,18.18,14250.0
2016-07-21 10:05:00,18.18,18.19,18.16,18.17,64830.0,18.18,18.19,18.16,18.17,64830.0
2016-07-21 10:10:00,18.17,18.2,18.15,18.2,91020.0,18.17,18.2,18.15,18.2,91020.0
2016-07-21 10:15:00,18.18,18.2,18.18,18.19,21000.0,18.18,18.2,18.18,18.19,21000.0
2016-07-21 10:20:00,18.18,18.19,18.17,18.19,43590.0,18.18,18.19,18.17,18.19,43590.0
2016-07-21 10:25:00,18.17,18.2,18.17,18.2,48000.0,18.17,18.2,18.17,18.2,48000.0
2016-07-21 10:30:00,18.2,18.2,18.18,18.19,73500.0,18.2,18.2,18.18,18.19,73500.0
2016-07-21 10:35:00,18.19,18.2,18.19,18.19,45000.0,18.19,18.2,18.19,18.19,45000.0
2016-07-21 10:40:00,18.18,18.18,18.15,18.17,49500.0,18.18,18.18,18.15,18.17,49500.0
2016-07-21 10:45:00,18.16,18.17,18.16,18.17,54975.0,18.16,18.17,18.16,18.17,54975.0
2016-07-21 10:50:00,18.17,18.18,18.16,18.16,84675.0,18.17,18.18,18.16,18.16,84675.0
2016-07-21 10:55:00,18.15,18.17,18.15,18.17,25125.0,18.15,18.17,18.15,18.17,25125.0
2016-07-21 11:00:00,18.17,18.17,18.16,18.17,34500.0,18.17,18.17,18.16,18.17,34500.0
2016-07-21 11:05:00,18.18,18.18,18.17,18.17,41085.0,18.18,18.18,18.17,18.17,41085.0
2016-07-21 11:10:00,18.17,18.19,18.17,18.18,36975.0,18.17,18.19,18.17,18.18,36975.0
2016-07-21 11:15:00,18.19,18.19,18.16,18.18,82500.0,18.19,18.19,18.16,18.18,82500.0
2016-07-21 11:20:00,18.17,18.17,18.17,18.17,21000.0,18.17,18.17,18.17,18.17,21000.0
2016-07-21 11:25:00,18.17,18.17,18.15,18.15,22500.0,18.17,18.17,18.15,18.15,22500.0
2016-07-21 11:30:00,18.15,18.16,18.14,18.15,60450.0,18.15,18.16,18.14,18.15,60450.0
2016-07-21 11:35:00,18.15,18.15,18.14,18.14,10500.0,18.15,18.15,18.14,18.14,10500.0
2016-07-21 11:40:00,18.14,18.14,18.12,18.13,63855.0,18.14,18.14,18.12,18.13,63855.0
2016-07-21 11:45:00,18.13,18.14,18.11,18.13,46500.0,18.13,18.14,18.11,18.13,46500.0
2016-07-21 11:50:00,18.12,18.13,18.11,18.13,23400.0,18.12,18.13,18.11,18.13,23400.0
2016-07-21 11:55:00,18.13,18.15,18.13,18.14,67650.0,18.13,18.15,18.13,18.14,67650.0
2016-07-21 12:00:00,18.14,18.15,18.13,18.13,57000.0,18.14,18.15,18.13,18.13,57000.0
2016-07-21 12:05:00,18.14,18.15,18.14,18.15,22860.0,18.14,18.15,18.14,18.15,22860.0
2016-07-21 12:10:00,18.15,18.16,18.14,18.16,63000.0,18.15,18.16,18.14,18.16,63000.0
2016-07-21 12:15:00,18.16,18.16,18.15,18.15,57555.0,18.16,18.16,18.15,18.15,57555.0
2016-07-21 12:20:00,18.16,18.17,18.16,18.16,68250.0,18.16,18.17,18.16,18.16,68250.0
2016-07-21 12:25:00,18.15,18.15,18.14,18.14,17850.0,18.15,18.15,18.14,18.14,17850.0
2016-07-21 12:30:00,18.14,18.14,18.14,18.14,9000.0,18.14,18.14,18.14,18.14,9000.0
2016-07-21 12:35:00,18.13,18.14,18.13,18.14,54000.0,18.13,18.14,18.13,18.14,54000.0
2016-07-21 12:40:00,18.13,18.14,18.13,18.13,61500.0,18.13,18.14,18.13,18.13,61500.0
2016-07-21 12:45:00,18.13,18.15,18.11,18.11,172770.0,18.13,18.15,18.11,18.11,172770.0
2016-07-21 12:50:00,18.11,18.11,18.1,18.11,34500.0,18.11,18.11,18.1,18.11,34500.0
2016-07-21 12:55:00,18.11,18.11,18.09,18.09,24000.0,18.11,18.11,18.09,18.09,24000.0
2016-07-21 13:00:00,18.09,18.1,18.08,18.09,220875.0,18.09,18.1,18.08,18.09,220875.0
2016-07-21 13:05:00,18.1,18.12,18.09,18.11,78810.0,18.1,18.12,18.09,18.11,78810.0
2016-07-21 13:10:00,18.12,18.13,18.11,18.13,49620.0,18.12,18.13,18.11,18.13,49620.0
2016-07-21 13:15:00,18.13,18.13,18.12,18.13,22260.0,18.13,18.13,18.12,18.13,22260.0
2016-07-21 13:20:00,18.13,18.14,18.13,18.13,43695.0,18.13,18.14,18.13,18.13,43695.0
2016-07-21 13:25:00,18.13,18.13,18.12,18.12,3000.0,18.13,18.13,18.12,18.12,3000.0
2016-07-21 13:30:00,18.13,18.13,18.12,18.13,27000.0,18.13,18.13,18.12,18.13,27000.0
2016-07-21 13:35:00,18.13,18.13,18.12,18.13,12000.0,18.13,18.13,18.12,18.13,12000.0
2016-07-21 13:40:00,18.13,18.13,18.13,18.13,54000.0,18.13,18.13,18.13,18.13,54000.0
2016-07-21 13:45:00,18.13,18.14,18.13,18.13,80940.0,18.13,18.14,18.13,18.13,80940.0
2016-07-21 13:50:00,18.13,18.13,18.12,18.13,88245.0,18.13,18.13,18.12,18.13,88245.0
2016-07-21 13:55:00,18.13,18.13,18.12,18.13,42000.0,18.13,18.13,18.12,18.13,42000.0
2016-07-21 14:00:00,18.13,18.13,18.12,18.12,32535.0,18.13,18.13,18.12,18.12,32535.0
2016-07-21 14:05:00,18.11,18.12,18.11,18.12,27000.0,18.11,18.12,18.11,18.12,27000.0
2016-07-21 14:10:00,18.11,18.11,18.1,18.1,52500.0,18.11,18.11,18.1,18.1,52500.0
2016-07-21 14:15:00,18.1,18.1,18.07,18.07,93075.0,18.1,18.1,18.07,18.07,93075.0
2016-07-21 14:20:00,18.08,18.08,18.07,18.07,55740.0,18.08,18.08,18.07,18.07,55740.0
2016-07-21 14:25:00,18.07,18.08,18.06,18.08,84000.0,18.07,18.08,18.06,18.08,84000.0
2016-07-21 14:30:00,18.07,18.08,18.07,18.08,16500.0,18.07,18.08,18.07,18.08,16500.0
2016-07-21 14:35:00,18.08,18.08,18.06,18.07,51090.0,18.08,18.08,18.06,18.07,51090.0
2016-07-21 14:40:00,18.07,18.07,18.06,18.06,34515.0,18.07,18.07,18.06,18.06,34515.0
2016-07-21 14:45:00,18.06,18.07,18.06,18.07,17925.0,18.06,18.07,18.06,18.07,17925.0
2016-07-21 14:50:00,18.07,18.07,18.06,18.06,65550.0,18.07,18.07,18.06,18.06,65550.0
2016-07-21 14:55:00,18.06,18.06,18.06,18.06,9360.0,18.06,18.06,18.06,18.06,9360.0
2016-07-21 15:00:00,18.06,18.06,18.04,18.04,31500.0,18.06,18.06,18.04,18.04,31500.0
2016-07-21 15:05:00,18.04,18.04,18.02,18.03,207030.0,18.04,18.04,18.02,18.03,207030.0
2016-07-21 15:10:00,18.03,18.04,18.02,18.02,69000.0,18.03,18.04,18.02,18.02,69000.0
2016-07-21 15:15:00,18.03,18.03,18.02,18.02,78540.0,18.03,18.03,18.02,18.02,78540.0
2016-07-21 15:20:00,18.02,18.04,18.02,18.03,145500.0,18.02,18.04,18.02,18.03,145500.0
2016-07-21 15:25:00,18.03,18.06,18.03,18.06,22680.0,18.03,18.06,18.03,18.06,22680.0
2016-07-21 15:30:00,18.06,18.06,18.05,18.06,44655.0,18.06,18.06,18.05,18.06,44655.0
2016-07-21 15:35:00,18.06,18.06,18.06,18.06,31500.0,18.06,18.06,18.06,18.06,31500.0
2016-07-21 15:40:00,18.06,18.07,18.06,18.06,92220.0,18.06,18.07,18.06,18.06,92220.0
2016-07-21 15:45:00,18.06,18.08,18.06,18.07,107775.0,18.06,18.08,18.06,18.07,107775.0
2016-07-21 15:50:00,18.08,18.08,18.06,18.07,257250.0,18.08,18.08,18.06,18.07,257250.0
2016-07-21 15:55:00,18.07,18.09,18.07,18.09,298245.0,18.07,18.09,18.07,18.09,298245.0
2016-07-22 09:30:00,18.17,18.17,18.06,18.08,186675.0,18.17,18.17,18.06,18.08,186675.0
2016-07-22 09:35:00,18.09,18.13,18.09,18.1,29070.0,18.09,18.13,18.09,18.1,29070.0
2016-07-22 09:40:00,18.12,18.14,18.08,18.09,131520.0,18.12,18.14,18.08,18.09,131520.0
2016-07-22 09:45:00,18.11,18.11,18.08,18.09,61500.0,18.11,18.11,18.08,18.09,61500.0
2016-07-22 09:50:00,18.1,18.12,18.1,18.12,31500.0,18.1,18.12,18.1,18.12,31500.0
2016-07-22 09:55:00,18.1,18.11,18.08,18.11,34650.0,18.1,18.11,18.08,18.11,34650.0
2016-07-22 10:00:00,18.12,18.12,18.09,18.11,96990.0,18.12,18.12,18.09,18.11,96990.0
2016-07-22 10:05:00,18.12,18.15,18.12,18.13,13500.0,18.12,18.15,18.12,18.13,13500.0
2016-07-22 10:10:00,18.13,18.14,18.12,18.13,62760.0,18.13,18.14,18.12,18.13,62760.0
2016-07-22 10:15:00,18.13,18.15,18.13,18.14,27000.0,18.13,18.15,18.13,18.14,27000.0
2016-07-22 10:20:00,18.15,18.17,18.15,18.16,50250.0,18.15,18.17,18.15,18.16,50250.0
2016-07-22 10:25:00,18.15,18.16,18.15,18.16,16500.0,18.15,18.16,18.15,18.16,16500.0
2016-07-22 10:30:00,18.16,18.17,18.15,18.17,24000.0,18.16,18.17,18.15,18.17,24000.0
2016-07-22 10:35:00,18.18,18.18,18.16,18.17,99000.0,18.18,18.18,18.16,18.17,99000.0
2016-07-22 10:40:00,18.17,18.18,18.15,18.15,55200.0,18.17,18.18,18.15,18.15,55200.0
2016-07-22 10:45:00,18.15,18.17,18.15,18.17,40965.0,18.15,18.17,18.15,18.17,40965.0
2016-07-22 10:50:00,18.17,18.17,18.15,18.15,35910.0,18.17,18.17,18.15,18.15,35910.0
2016-07-22 10:55:00,18.16,18.17,18.15,18.17,21750.0,18.16,18.17,18.15,18.17,21750.0
2016-07-22 11:00:00,18.18,18.18,18.18,18.18,12180.0,18.18,18.18,18.18,18.18,12180.0
2016-07-22 11:05:00,18.18,18.18,18.16,18.16,18000.0,18.18,18.18,18.16,18.16,18000.0
2016-07-22 11:10:00,18.17,18.17,18.14,18.14,49500.0,18.17,18.17,18.14,18.14,49500.0
2016-07-22 11:15:00,18.14,18.15,18.13,18.13,144780.0,18.14,18.15,18.13,18.13,144780.0
2016-07-22 11:20:00,18.14,18.15,18.14,18.14,18195.0,18.14,18.15,18.14,18.14,18195.0
2016-07-22 11:25:00,18.16,18.16,18.15,18.15,16500.0,18.16,18.16,18.15,18.15,16500.0
2016-07-22 11:30:00,18.15,18.17,18.15,18.16,60675.0,18.15,18.17,18.15,18.16,60675.0
2016-07-22 11:35:00,18.16,18.17,18.15,18.15,30000.0,18.16,18.17,18.15,18.15,30000.0
2016-07-22 11:40:00,18.15,18.16,18.15,18.16,18000.0,18.15,18.16,18.15,18.16,18000.0
2016-07-22 11:45:00,18.16,18.17,18.16,18.17,60000.0,18.16,18.17,18.16,18.17,60000.0
2016-07-22 11:50:00,18.17,18.17,18.16,18.16,151515.0,18.17,18.17,18.16,18.16,151515.0
2016-07-22 11:55:00,18.17,18.17,18.16,18.16,42720.0,18.17,18.17,18.16,18.16,42720.0
2016-07-22 12:00:00,18.17,18.18,18.15,18.15,57000.0,18.17,18.18,18.15,18.15,57000.0
2016-07-22 12:05:00,18.16,18.16,18.15,18.16,1500.0,18.16,18.16,18.15,18.16,1500.0
2016-07-22 12:10:00,18.16,18.16,18.15,18.15,13980.0,18.16,18.16,18.15,18.15,13980.0
2016-07-22 12:15:00,18.16,18.16,18.15,18.15,37500.0,18.16,18.16,18.15,18.15,37500.0
2016-07-22 12:20:00,18.16,18.17,18.15,18.17,66015.0,18.16,18.17,18.15,18.17,66015.0
2016-07-22 12:25:00,18.18,18.18,18.17,18.18,28500.0,18.18,18.18,18.17,18.18,28500.0
2016-07-22 12:30:00,18.18,18.18,18.18,18.18,9480.0,18.18,18.18,18.18,18.18,9480.0
2016-07-22 12:35:00,18.18,18.19,18.18,18.18,11220.0,18.18,18.19,18.18,18.18,11220.0
2016-07-22 12:40:00,18.19,18.21,18.19,18.21,13500.0,18.19,18.21,18.19,18.21,13500.0
2016-07-22 12:45:00,18.2,18.2,18.19,18.2,31500.0,18.2,18.2,18.19,18.2,31500.0
2016-07-22 12:50:00,18.2,18.2,18.19,18.19,10500.0,18.2,18.2,18.19,18.19,10500.0
2016-07-22 12:55:00,18.19,18.2,18.19,18.2,36000.0,18.19,18.2,18.19,18.2,36000.0
2016-07-22 13:00:00,18.19,18.2,18.19,18.19,13500.0,18.19,18.2,18.19,18.19,13500.0
2016-07-22 13:05:00,18.2,18.2,18.19,18.19,126375.0,18.2,18.2,18.19,18.19,126375.0
2016-07-22 13:10:00,18.19,18.21,18.19,18.2,48000.0,18.19,18.21,18.19,18.2,48000.0
2016-07-22 13:15:00,18.2,18.2,18.19,18.19,67620.0,18.2,18.2,18.19,18.19,67620.0
2016-07-22 13:20:00,18.19,18.2,18.19,18.19,25500.0,18.19,18.2,18.19,18.19,25500.0
2016-07-22 13:25:00,18.2,18.2,18.18,18.18,37935.0,18.2,18.2,18.18,18.18,37935.0
2016-07-22 13:30:00,18.18,18.19,18.18,18.19,15000.0,18.18,18.19,18.18,18.19,15000.0
2016-07-22 13:35:00,18.19,18.2,18.19,18.2,57000.0,18.19,18.2,18.19,18.2,57000.0
2016-07-22 13:40:00,18.19,18.2,18.19,18.2,9000.0,18.19,18.2,18.19,18.2,9000.0
2016-07-22 13:45:00,18.2,18.22,18.2,18.22,40560.0,18.2,18.22,18.2,18.22,40560.0
2016-07-22 13:50:00,18.22,18.22,18.21,18.22,40440.0,18.22,18.22,18.21,18.22,40440.0
2016-07-22 13:55:00,18.22,18.22,18.21,18.21,9000.0,18.22,18.22,18.21,18.21,9000.0
2016-07-22 14:00:00,18.21,18.22,18.21,18.22,40290.0,18.21,18.22,18.21,18.22,40290.0
2016-07-22 14:05:00,18.22,18.22,18.21,18.22,23235.0,18.22,18.22,18.21,18.22,23235.0
2016-07-22 14:10:00,18.22,18.22,18.21,18.22,28500.0,18.22,18.22,18.21,18.22,28500.0
2016-07-22 14:15:00,18.21,18.22,18.21,18.21,35760.0,18.21,18.22,18.21,18.21,35760.0
2016-07-22 14:20:00,18.21,18.21,18.2,18.21,79620.0,18.21,18.21,18.2,18.21,79620.0
2016-07-22 14:25:00,18.2,18.21,18.2,18.2,48765.0,18.2,18.21,18.2,18.2,48765.0
2016-07-22 14:30:00,18.2,18.2,18.19,18.19,60450.0,18.2,18.2,18.19,18.19,60450.0
2016-07-22 14:35:00,18.2,18.2,18.19,18.19,25650.0,18.2,18.2,18.19,18.19,25650.0
2016-07-22 14:40:00,18.19,18.2,18.18,18.19,61770.0,18.19,18.2,18.18,18.19,61770.0
2016-07-22 14:45:00,18.19,18.19,18.18,18.19,72795.0,18.19,18.19,18.18,18.19,72795.0
2016-07-22 14:50:00,18.19,18.19,18.19,18.19,22500.0,18.19,18.19,18.19,18.19,22500.0
2016-07-22 14:55:00,18.2,18.21,18.19,18.21,84165.0,18.2,18.21,18.19,18.21,84165.0
2016-07-22 15:00:00,18.21,18.21,18.2,18.21,56805.0,18.21,18.21,18.2,18.21,56805.0
2016-07-22 15:05:00,18.2,18.21,18.2,18.2,49560.0,18.2,18.21,18.2,18.2,49560.0
2016-07-22 15:10:00,18.2,18.22,18.2,18.22,62250.0,18.2,18.22,18.2,18.22,62250.0
2016-07-22 15:15:00,18.22,18.25,18.22,18.25,86535.0,18.22,18.25,18.22,18.25,86535.0
2016-07-22 15:20:00,18.25,18.27,18.25,18.26,58545.0,18.25,18.27,18.25,18.26,58545.0
2016-07-22 15:25:00,18.27,18.28,18.27,18.27,25500.0,18.27,18.28,18.27,18.27,25500.0
2016-07-22 15:30:00,18.27,18.28,18.27,18.27,94830.0,18.27,18.28,18.27,18.27,94830.0
2016-07-22 15:35:00,18.27,18.28,18.27,18.28,83070.0,18.27,18.28,18.27,18.28,83070.0
2016-07-22 15:40:00,18.28,18.28,18.28,18.28,115170.0,18.28,18.28,18.28,18.28,115170.0
2016-07-22 15:45:00,18.28,18.28,18.27,18.27,180390.0,18.28,18.28,18.27,18.27,180390.0
2016-07-22 15:50:00,18.27,18.27,18.26,18.27,167700.0,18.27,18.27,18.26,18.27,167700.0
2016-07-22 15:55:00,18.27,18.27,18.25,18.26,304620.0,18.27,18.27,18.25,18.26,304620.0
2016-07-25 09:30:00,18.22,18.36,18.12,18.35,450855.0,18.22,18.36,18.12,18.35,450855.0
2016-07-25 09:35:00,18.34,18.43,18.3,18.42,282030.0,18.34,18.43,18.3,18.42,282030.0
2016-07-25 09:40:00,18.41,18.56,18.41,18.53,242040.0,18.41,18.56,18.41,18.53,242040.0
2016-07-25 09:45:00,18.5,18.52,18.46,18.5,267075.0,18.5,18.52,18.46,18.5,267075.0
2016-07-25 09:50:00,18.47,18.52,18.47,18.49,174690.0,18.47,18.52,18.47,18.49,174690.0
2016-07-25 09:55:00,18.5,18.56,18.5,18.54,149400.0,18.5,18.56,18.5,18.54,149400.0
2016-07-25 10:00:00,18.53,18.58,18.53,18.57,279525.0,18.53,18.58,18.53,18.57,279525.0
2016-07-25 10:05:00,18.57,18.58,18.53,18.54,246435.0,18.57,18.58,18.53,18.54,246435.0
2016-07-25 10:10:00,18.53,18.54,18.48,18.49,156750.0,18.53,18.54,18.48,18.49,156750.0
2016-07-25 10:15:00,18.49,18.55,18.48,18.54,158400.0,18.49,18.55,18.48,18.54,158400.0
2016-07-25 10:20:00,18.54,18.55,18.53,18.53,88260.0,18.54,18.55,18.53,18.53,88260.0
2016-07-25 10:25:00,18.52,18.56,18.52,18.54,130290.0,18.52,18.56,18.52,18.54,130290.0
2016-07-25 10:30:00,18.54,18.57,18.54,18.55,136530.0,18.54,18.57,18.54,18.55,136530.0
2016-07-25 10:35:00,18.54,18.54,18.53,18.54,48000.0,18.54,18.54,18.53,18.54,48000.0
2016-07-25 10:40:00,18.53,18.54,18.52,18.53,75000.0,18.53,18.54,18.52,18.53,75000.0
2016-07-25 10:45:00,18.53,18.55,18.52,18.55,67770.0,18.53,18.55,18.52,18.55,67770.0
2016-07-25 10:50:00,18.55,18.56,18.53,18.56,81000.0,18.55,18.56,18.53,18.56,81000.0
2016-07-25 10:55:00,18.55,18.55,18.53,18.53,68220.0,18.55,18.55,18.53,18.53,68220.0
2016-07-25 11:00:00,18.51,18.51,18.42,18.46,411060.0,18.51,18.51,18.42,18.46,411060.0
2016-07-25 11:05:00,18.46,18.5,18.46,18.49,63750.0,18.46,18.5,18.46,18.49,63750.0
2016-07-25 11:10:00,18.49,18.5,18.48,18.5,61500.0,18.49,18.5,18.48,18.5,61500.0
2016-07-25 11:15:00,18.49,18.49,18.47,18.48,45045.0,18.49,18.49,18.47,18.48,45045.0
2016-07-25 11:20:00,18.49,18.51,18.47,18.51,80100.0,18.49,18.51,18.47,18.51,80100.0
2016-07-25 11:25:00,18.5,18.5,18.49,18.49,21000.0,18.5,18.5,18.49,18.49,21000.0
2016-07-25 11:30:00,18.49,18.49,18.46,18.48,90000.0,18.49,18.49,18.46,18.48,90000.0
2016-07-25 11:35:00,18.48,18.48,18.46,18.46,41625.0,18.48,18.48,18.46,18.46,41625.0
2016-07-25 11:40:00,18.47,18.47,18.46,18.47,45000.0,18.47,18.47,18.46,18.47,45000.0
2016-07-25 11:45:00,18.47,18.49,18.47,18.48,37500.0,18.47,18.49,18.47,18.48,37500.0
2016-07-25 11:50:00,18.48,18.49,18.48,18.49,61590.0,18.48,18.49,18.48,18.49,61590.0
2016-07-25 11:55:00,18.48,18.48,18.45,18.46,75420.0,18.48,18.48,18.45,18.46,75420.0
2016-07-25 12:00:00,18.46,18.46,18.44,18.46,58500.0,18.46,18.46,18.44,18.46,58500.0
2016-07-25 12:05:00,18.45,18.46,18.44,18.45,90660.0,18.45,18.46,18.44,18.45,90660.0
2016-07-25 12:10:00,18.45,18.45,18.44,18.44,39000.0,18.45,18.45,18.44,18.44,39000.0
2016-07-25 12:15:00,18.44,18.44,18.43,18.44,33000.0,18.44,18.44,18.43,18.44,33000.0
2016-07-25 12:20:00,18.44,18.45,18.44,18.44,60360.0,18.44,18.45,18.44,18.44,60360.0
2016-07-25 12:25:00,18.45,18.45,18.43,18.43,22875.0,18.45,18.45,18.43,18.43,22875.0
2016-07-25 12:30:00,18.42,18.44,18.42,18.44,24000.0,18.42,18.44,18.42,18.44,24000.0
2016-07-25 12:35:00,18.44,18.47,18.44,18.45,50775.0,18.44,18.47,18.44,18.45,50775.0
2016-07-25 12:40:00,18.45,18.47,18.45,18.46,45000.0,18.45,18.47,18.45,18.46,45000.0
2016-07-25 12:45:00,18.47,18.49,18.47,18.49,30000.0,18.47,18.49,18.47,18.49,30000.0
2016-07-25 12:50:00,18.48,18.49,18.48,18.48,82500.0,18.48,18.49,18.48,18.48,82500.0
2016-07-25 12:55:00,18.48,18.5,18.47,18.47,64500.0,18.48,18.5,18.47,18.47,64500.0
2016-07-25 13:00:00,18.47,18.48,18.46,18.46,61500.0,18.47,18.48,18.46,18.46,61500.0
2016-07-25 13:05:00,18.46,18.48,18.46,18.47,54750.0,18.46,18.48,18.46,18.47,54750.0
2016-07-25 13:10:00,18.48,18.48,18.46,18.46,30000.0,18.48,18.48,18.46,18.46,30000.0
2016-07-25 13:15:00,18.46,18.48,18.46,18.48,31500.0,18.46,18.48,18.46,18.48,31500.0
2016-07-25 13:20:00,18.5,18.5,18.49,18.5,13500.0,18.5,18.5,18.49,18.5,13500.0
2016-07-25 13:25:00,18.5,18.51,18.49,18.49,76005.0,18.5,18.51,18.49,18.49,76005.0
2016-07-25 13:30:00,18.49,18.49,18.45,18.47,49995.0,18.49,18.49,18.45,18.47,49995.0
2016-07-25 13:35:00,18.49,18.49,18.47,18.48,28500.0,18.49,18.49,18.47,18.48,28500.0
2016-07-25 13:40:00,18.49,18.5,18.48,18.49,31500.0,18.49,18.5,18.48,18.49,31500.0
2016-07-25 13:45:00,18.49,18.5,18.49,18.49,68280.0,18.49,18.5,18.49,18.49,68280.0
2016-07-25 13:50:00,18.49,18.5,18.49,18.5,47655.0,18.49,18.5,18.49,18.5,47655.0
2016-07-25 13:55:00,18.5,18.51,18.48,18.5,62250.0,18.5,18.51,18.48,18.5,62250.0
2016-07-25 14:00:00,18.5,18.53,18.49,18.53,46035.0,18.5,18.53,18.49,18.53,46035.0
2016-07-25 14:05:00,18.53,18.54,18.51,18.52,90060.0,18.53,18.54,18.51,18.52,90060.0
2016-07-25 14:10:00,18.52,18.53,18.51,18.52,66765.0,18.52,18.53,18.51,18.52,66765.0
2016-07-25 14:15:00,18.52,18.53,18.51,18.52,26865.0,18.52,18.53,18.51,18.52,26865.0
2016-07-25 14:20:00,18.51,18.54,18.51,18.53,61500.0,18.51,18.54,18.51,18.53,61500.0
2016-07-25 14:25:00,18.52,18.54,18.52,18.53,92235.0,18.52,18.54,18.52,18.53,92235.0
2016-07-25 14:30:00,18.53,18.56,18.53,18.56,107850.0,18.53,18.56,18.53,18.56,107850.0
2016-07-25 14:35:00,18.56,18.56,18.54,18.54,57000.0,18.56,18.56,18.54,18.54,57000.0
2016-07-25 14:40:00,18.54,18.55,18.54,18.55,51510.0,18.54,18.55,18.54,18.55,51510.0
2016-07-25 14:45:00,18.55,18.55,18.53,18.55,75810.0,18.55,18.55,18.53,18.55,75810.0
2016-07-25 14:50:00,18.55,18.55,18.53,18.53,300375.0,18.55,18.55,18.53,18.53,300375.0
2016-07-25 14:55:00,18.53,18.54,18.52,18.52,48330.0,18.53,18.54,18.52,18.52,48330.0
2016-07-25 15:00:00,18.51,18.55,18.51,18.55,83865.0,18.51,18.55,18.51,18.55,83865.0
2016-07-25 15:05:00,18.54,18.56,18.54,18.54,93210.0,18.54,18.56,18.54,18.54,93210.0
2016-07-25 15:10:00,18.55,18.56,18.54,18.56,99000.0,18.55,18.56,18.54,18.56,99000.0
2016-07-25 15:15:00,18.55,18.56,18.55,18.55,62565.0,18.55,18.56,18.55,18.55,62565.0
2016-07-25 15:20:00,18.55,18.55,18.53,18.55,93165.0,18.55,18.55,18.53,18.55,93165.0
2016-07-25 15:25:00,18.55,18.56,18.55,18.55,133725.0,18.55,18.56,18.55,18.55,133725.0
2016-07-25 15:30:00,18.55,18.57,18.55,18.56,151380.0,18.55,18.57,18.55,18.56,151380.0
2016-07-25 15:35:00,18.56,18.56,18.54,18.55,152295.0,18.56,18.56,18.54,18.55,152295.0
2016-07-25 15:40:00,18.55,18.57,18.55,18.57,287040.0,18.55,18.57,18.55,18.57,287040.0
2016-07-25 15:45:00,18.57,18.57,18.56,18.57,234030.0,18.57,18.57,18.56,18.57,234030.0
2016-07-25 15:50:00,18.57,18.59,18.57,18.58,401895.0,18.57,18.59,18.57,18.58,401895.0
2016-07-25 15:55:00,18.58,18.58,18.57,18.58,615105.0,18.58,18.58,18.57,18.58,615105.0
2016-07-26 09:30:00,18.6,18.71,18.6,18.7,305415.0,18.6,18.71,18.6,18.7,305415.0
2016-07-26 09:35:00,18.7,18.87,18.67,18.86,522450.0,18.7,18.87,18.67,18.86,522450.0
2016-07-26 09:40:00,18.86,18.98,18.83,18.93,461955.0,18.86,18.98,18.83,18.93,461955.0
2016-07-26 09:45:00,18.93,18.94,18.85,18.93,346935.0,18.93,18.94,18.85,18.93,346935.0
2016-07-26 09:50:00,18.92,18.93,18.84,18.89,227310.0,18.92,18.93,18.84,18.89,227310.0
2016-07-26 09:55:00,18.9,18.92,18.88,18.89,288735.0,18.9,18.92,18.88,18.89,288735.0
2016-07-26 10:00:00,18.89,18.9,18.87,18.88,264330.0,18.89,18.9,18.87,18.88,264330.0
2016-07-26 10:05:00,18.88,18.89,18.85,18.89,160095.0,18.88,18.89,18.85,18.89,160095.0
2016-07-26 10:10:00,18.89,18.93,18.88,18.92,220575.0,18.89,18.93,18.88,18.92,220575.0
2016-07-26 10:15:00,18.91,18.92,18.87,18.87,179490.0,18.91,18.92,18.87,18.87,179490.0
2016-07-26 10:20:00,18.88,18.94,18.88,18.94,173460.0,18.88,18.94,18.88,18.94,173460.0
2016-07-26 10:25:00,18.93,18.95,18.92,18.94,160770.0,18.93,18.95,18.92,18.94,160770.0
2016-07-26 10:30:00,18.95,18.95,18.87,18.88,152775.0,18.95,18.95,18.87,18.88,152775.0
2016-07-26 10:35:00,18.88,18.89,18.86,18.88,95400.0,18.88,18.89,18.86,18.88,95400.0
2016-07-26 10:40:00,18.89,18.9,18.87,18.88,113625.0,18.89,18.9,18.87,18.88,113625.0
2016-07-26 10:45:00,18.89,18.89,18.86,18.87,96510.0,18.89,18.89,18.86,18.87,96510.0
2016-07-26 10:50:00,18.87,18.87,18.79,18.8,261405.0,18.87,18.87,18.79,18.8,261405.0
2016-07-26 10:55:00,18.79,18.8,18.74,18.74,127305.0,18.79,18.8,18.74,18.74,127305.0
2016-07-26 11:00:00,18.73,18.74,18.72,18.72,146415.0,18.73,18.74,18.72,18.72,146415.0
2016-07-26 11:05:00,18.72,18.72,18.69,18.7,132690.0,18.72,18.72,18.69,18.7,132690.0
2016-07-26 11:10:00,18.7,18.7,18.68,18.69,160110.0,18.7,18.7,18.68,18.69,160110.0
2016-07-26 11:15:00,18.69,18.7,18.68,18.68,161175.0,18.69,18.7,18.68,18.68,161175.0
2016-07-26 11:20:00,18.68,18.73,18.68,18.73,112515.0,18.68,18.73,18.68,18.73,112515.0
2016-07-26 11:25:00,18.74,18.76,18.72,18.73,192660.0,18.74,18.76,18.72,18.73,192660.0
2016-07-26 11:30:00,18.71,18.75,18.7,18.74,156870.0,18.71,18.75,18.7,18.74,156870.0
2016-07-26 11:35:00,18.74,18.77,18.74,18.77,216420.0,18.74,18.77,18.74,18.77,216420.0
2016-07-26 11:40:00,18.77,18.78,18.74,18.75,151080.0,18.77,18.78,18.74,18.75,151080.0
2016-07-26 11:45:00,18.75,18.75,18.73,18.74,89325.0,18.75,18.75,18.73,18.74,89325.0
2016-07-26 11:50:00,18.73,18.76,18.73,18.74,91380.0,18.73,18.76,18.73,18.74,91380.0
2016-07-26 11:55:00,18.73,18.76,18.73,18.75,128205.0,18.73,18.76,18.73,18.75,128205.0
2016-07-26 12:00:00,18.76,18.81,18.76,18.81,210510.0,18.76,18.81,18.76,18.81,210510.0
2016-07-26 12:05:00,18.81,18.82,18.8,18.81,123090.0,18.81,18.82,18.8,18.81,123090.0
2016-07-26 12:10:00,18.81,18.82,18.8,18.81,123225.0,18.81,18.82,18.8,18.81,123225.0
2016-07-26 12:15:00,18.8,18.82,18.8,18.82,109455.0,18.8,18.82,18.8,18.82,109455.0
2016-07-26 12:20:00,18.82,18.84,18.81,18.82,249945.0,18.82,18.84,18.81,18.82,249945.0
2016-07-26 12:25:00,18.82,18.84,18.82,18.83,127050.0,18.82,18.84,18.82,18.83,127050.0
2016-07-26 12:30:00,18.85,18.87,18.84,18.87,140205.0,18.85,18.87,18.84,18.87,140205.0
2016-07-26 12:35:00,18.87,18.88,18.86,18.87,216150.0,18.87,18.88,18.86,18.87,216150.0
2016-07-26 12:40:00,18.87,18.89,18.86,18.88,109770.0,18.87,18.89,18.86,18.88,109770.0
2016-07-26 12:45:00,18.88,18.89,18.86,18.87,103350.0,18.88,18.89,18.86,18.87,103350.0
2016-07-26 12:50:00,18.86,18.86,18.83,18.83,86520.0,18.86,18.86,18.83,18.83,86520.0
2016-07-26 12:55:00,18.83,18.83,18.81,18.81,36000.0,18.83,18.83,18.81,18.81,36000.0
2016-07-26 13:00:00,18.81,18.82,18.81,18.82,86025.0,18.81,18.82,18.81,18.82,86025.0
2016-07-26 13:05:00,18.81,18.82,18.8,18.82,90000.0,18.81,18.82,18.8,18.82,90000.0
2016-07-26 13:10:00,18.82,18.82,18.81,18.82,52530.0,18.82,18.82,18.81,18.82,52530.0
2016-07-26 13:15:00,18.81,18.81,18.8,18.8,53925.0,18.81,18.81,18.8,18.8,53925.0
2016-07-26 13:20:00,18.79,18.8,18.78,18.79,109545.0,18.79,18.8,18.78,18.79,109545.0
2016-07-26 13:25:00,18.79,18.81,18.78,18.81,99450.0,18.79,18.81,18.78,18.81,99450.0
2016-07-26 13:30:00,18.81,18.81,18.8,18.8,116025.0,18.81,18.81,18.8,18.8,116025.0
2016-07-26 13:35:00,18.8,18.8,18.79,18.79,84135.0,18.8,18.8,18.79,18.79,84135.0
2016-07-26 13:40:00,18.79,18.79,18.79,18.79,67500.0,18.79,18.79,18.79,18.79,67500.0
2016-07-26 13:45:00,18.79,18.81,18.79,18.81,134730.0,18.79,18.81,18.79,18.81,134730.0
2016-07-26 13:50:00,18.81,18.81,18.78,18.78,103635.0,18.81,18.81,18.78,18.78,103635.0
2016-07-26 13:55:00,18.78,18.78,18.78,18.78,77055.0,18.78,18.78,18.78,18.78,77055.0
2016-07-26 14:00:00,18.78,18.81,18.78,18.81,64950.0,18.78,18.81,18.78,18.81,64950.0
2016-07-26 14:05:00,18.8,18.81,18.79,18.79,162840.0,18.8,18.81,18.79,18.79,162840.0
2016-07-26 14:10:00,18.78,18.79,18.77,18.78,103065.0,18.78,18.79,18.77,18.78,103065.0
2016-07-26 14:15:00,18.78,18.78,18.76,18.77,140895.0,18.78,18.78,18.76,18.77,140895.0
2016-07-26 14:20:00,18.77,18.78,18.77,18.78,149355.0,18.77,18.78,18.77,18.78,149355.0
2016-07-26 14:25:00,18.78,18.8,18.77,18.79,91755.0,18.78,18.8,18.77,18.79,91755.0
2016-07-26 14:30:00,18.79,18.8,18.79,18.79,97740.0,18.79,18.8,18.79,18.79,97740.0
2016-07-26 14:35:00,18.79,18.79,18.78,18.78,62430.0,18.79,18.79,18.78,18.78,62430.0
2016-07-26 14:40:00,18.78,18.81,18.77,18.8,106965.0,18.78,18.81,18.77,18.8,106965.0
2016-07-26 14:45:00,18.8,18.81,18.8,18.81,110220.0,18.8,18.81,18.8,18.81,110220.0
2016-07-26 14:50:00,18.8,18.8,18.79,18.8,79500.0,18.8,18.8,18.79,18.8,79500.0
2016-07-26 14:55:00,18.8,18.8,18.79,18.8,119190.0,18.8,18.8,18.79,18.8,119190.0
2016-07-26 15:00:00,18.79,18.81,18.79,18.81,123225.0,18.79,18.81,18.79,18.81,123225.0
2016-07-26 15:05:00,18.81,18.81,18.78,18.8,93000.0,18.81,18.81,18.78,18.8,93000.0
2016-07-26 15:10:00,18.8,18.8,18.78,18.78,101130.0,18.8,18.8,18.78,18.78,101130.0
2016-07-26 15:15:00,18.79,18.8,18.77,18.77,64500.0,18.79,18.8,18.77,18.77,64500.0
2016-07-26 15:20:00,18.77,18.78,18.76,18.77,128130.0,18.77,18.78,18.76,18.77,128130.0
2016-07-26 15:25:00,18.77,18.77,18.76,18.77,164880.0,18.77,18.77,18.76,18.77,164880.0
2016-07-26 15:30:00,18.77,18.77,18.76,18.76,210660.0,18.77,18.77,18.76,18.76,210660.0
2016-07-26 15:35:00,18.76,18.78,18.76,18.78,187500.0,18.76,18.78,18.76,18.78,187500.0
2016-07-26 15:40:00,18.77,18.77,18.75,18.76,154500.0,18.77,18.77,18.75,18.76,154500.0
2016-07-26 15:45:00,18.76,18.78,18.76,18.78,185310.0,18.76,18.78,18.76,18.78,185310.0
2016-07-26 15:50:00,18.78,18.79,18.78,18.79,301470.0,18.78,18.79,18.78,18.79,301470.0
2016-07-26 15:55:00,18.79,18.79,18.77,18.79,480570.0,18.79,18.79,18.77,18.79,480570.0
2016-07-27 09:30:00,18.8,18.89,18.78,18.85,145350.0,18.8,18.89,18.78,18.85,145350.0
2016-07-27 09:35:00,18.86,18.87,18.82,18.86,140535.0,18.86,18.87,18.82,18.86,140535.0
2016-07-27 09:40:00,18.84,18.85,18.75,18.76,139410.0,18.84,18.85,18.75,18.76,139410.0
2016-07-27 09:45:00,18.76,18.78,18.73,18.77,107280.0,18.76,18.78,18.73,18.77,107280.0
2016-07-27 09:50:00,18.78,18.81,18.76,18.78,85260.0,18.78,18.81,18.76,18.78,85260.0
2016-07-27 09:55:00,18.78,18.82,18.78,18.81,93975.0,18.78,18.82,18.78,18.81,93975.0
2016-07-27 10:00:00,18.8,18.8,18.76,18.76,58500.0,18.8,18.8,18.76,18.76,58500.0
2016-07-27 10:05:00,18.76,18.77,18.71,18.73,111450.0,18.76,18.77,18.71,18.73,111450.0
2016-07-27 10:10:00,18.73,18.73,18.68,18.68,112590.0,18.73,18.73,18.68,18.68,112590.0
2016-07-27 10:15:00,18.69,18.73,18.68,18.71,56625.0,18.69,18.73,18.68,18.71,56625.0
2016-07-27 10:20:00,18.72,18.72,18.68,18.7,87900.0,18.72,18.72,18.68,18.7,87900.0
2016-07-27 10:25:00,18.69,18.72,18.69,18.72,70500.0,18.69,18.72,18.69,18.72,70500.0
2016-07-27 10:30:00,18.72,18.74,18.66,18.66,228720.0,18.72,18.74,18.66,18.66,228720.0
2016-07-27 10:35:00,18.67,18.69,18.67,18.68,113280.0,18.67,18.69,18.67,18.68,113280.0
2016-07-27 10:40:00,18.68,18.7,18.67,18.69,72285.0,18.68,18.7,18.67,18.69,72285.0
2016-07-27 10:45:00,18.69,18.72,18.68,18.72,37395.0,18.69,18.72,18.68,18.72,37395.0
2016-07-27 10:50:00,18.71,18.71,18.66,18.68,127395.0,18.71,18.71,18.66,18.68,127395.0
2016-07-27 10:55:00,18.68,18.71,18.67,18.71,33000.0,18.68,18.71,18.67,18.71,33000.0
2016-07-27 11:00:00,18.7,18.7,18.66,18.66,112650.0,18.7,18.7,18.66,18.66,112650.0
2016-07-27 11:05:00,18.66,18.66,18.63,18.64,111000.0,18.66,18.66,18.63,18.64,111000.0
2016-07-27 11:10:00,18.64,18.66,18.64,18.66,55950.0,18.64,18.66,18.64,18.66,55950.0
2016-07-27 11:15:00,18.65,18.67,18.64,18.65,125565.0,18.65,18.67,18.64,18.65,125565.0
2016-07-27 11:20:00,18.65,18.67,18.64,18.67,94260.0,18.65,18.67,18.64,18.67,94260.0
2016-07-27 11:25:00,18.67,18.71,18.67,18.71,81405.0,18.67,18.71,18.67,18.71,81405.0
2016-07-27 11:30:00,18.72,18.72,18.68,18.69,65985.0,18.72,18.72,18.68,18.69,65985.0
2016-07-27 11:35:00,18.69,18.69,18.66,18.68,207015.0,18.69,18.69,18.66,18.68,207015.0
2016-07-27 11:40:00,18.68,18.68,18.67,18.68,155820.0,18.68,18.68,18.67,18.68,155820.0
2016-07-27 11:45:00,18.68,18.69,18.67,18.69,117750.0,18.68,18.69,18.67,18.69,117750.0
2016-07-27 11:50:00,18.69,18.69,18.67,18.68,141945.0,18.69,18.69,18.67,18.68,141945.0
2016-07-27 11:55:00,18.67,18.69,18.67,18.67,85185.0,18.67,18.69,18.67,18.67,85185.0
2016-07-27 12:00:00,18.66,18.66,18.63,18.64,65625.0,18.66,18.66,18.63,18.64,65625.0
2016-07-27 12:05:00,18.64,18.65,18.61,18.63,376500.0,18.64,18.65,18.61,18.63,376500.0
2016-07-27 12:10:00,18.63,18.63,18.61,18.62,154740.0,18.63,18.63,18.61,18.62,154740.0
2016-07-27 12:15:00,18.62,18.63,18.6,18.6,152325.0,18.62,18.63,18.6,18.6,152325.0
2016-07-27 12:20:00,18.59,18.61,18.57,18.57,259740.0,18.59,18.61,18.57,18.57,259740.0
2016-07-27 12:25:00,18.58,18.59,18.57,18.57,165855.0,18.58,18.59,18.57,18.57,165855.0
2016-07-27 12:30:00,18.58,18.58,18.56,18.56,91500.0,18.58,18.58,18.56,18.56,91500.0
2016-07-27 12:35:00,18.57,18.58,18.56,18.57,116400.0,18.57,18.58,18.56,18.57,116400.0
2016-07-27 12:40:00,18.58,18.6,18.58,18.6,52635.0,18.58,18.6,18.58,18.6,52635.0
2016-07-27 12:45:00,18.6,18.6,18.58,18.59,95010.0,18.6,18.6,18.58,18.59,95010.0
2016-07-27 12:50:00,18.6,18.61,18.59,18.59,64500.0,18.6,18.61,18.59,18.59,64500.0
2016-07-27 12:55:00,18.6,18.6,18.57,18.58,42000.0,18.6,18.6,18.57,18.58,42000.0
2016-07-27 13:00:00,18.58,18.6,18.57,18.6,130200.0,18.58,18.6,18.57,18.6,130200.0
2016-07-27 13:05:00,18.6,18.61,18.6,18.6,22440.0,18.6,18.61,18.6,18.6,22440.0
2016-07-27 13:10:00,18.6,18.6,18.59,18.59,58785.0,18.6,18.6,18.59,18.59,58785.0
2016-07-27 13:15:00,18.59,18.63,18.59,18.62,58800.0,18.59,18.63,18.59,18.62,58800.0
2016-07-27 13:20:00,18.62,18.62,18.59,18.6,74775.0,18.62,18.62,18.59,18.6,74775.0
2016-07-27 13:25:00,18.59,18.6,18.57,18.58,82500.0,18.59,18.6,18.57,18.58,82500.0
2016-07-27 13:30:00,18.59,18.6,18.59,18.6,19500.0,18.59,18.6,18.59,18.6,19500.0
2016-07-27 13:35:00,18.6,18.61,18.6,18.61,43500.0,18.6,18.61,18.6,18.61,43500.0
2016-07-27 13:40:00,18.61,18.62,18.6,18.62,51090.0,18.61,18.62,18.6,18.62,51090.0
2016-07-27 13:45:00,18.62,18.64,18.62,18.63,87705.0,18.62,18.64,18.62,18.63,87705.0
2016-07-27 13:50:00,18.63,18.63,18.62,18.62,27750.0,18.63,18.63,18.62,18.62,27750.0
2016-07-27 13:55:00,18.62,18.64,18.62,18.64,45780.0,18.62,18.64,18.62,18.64,45780.0
2016-07-27 14:00:00,18.64,18.64,18.57,18.58,160110.0,18.64,18.64,18.57,18.58,160110.0
2016-07-27 14:05:00,18.58,18.62,18.57,18.6,149355.0,18.58,18.62,18.57,18.6,149355.0
2016-07-27 14:10:00,18.6,18.61,18.57,18.6,172155.0,18.6,18.61,18.57,18.6,172155.0
2016-07-27 14:15:00,18.6,18.64,18.59,18.61,120690.0,18.6,18.64,18.59,18.61,120690.0
2016-07-27 14:20:00,18.61,18.62,18.6,18.61,28575.0,18.61,18.62,18.6,18.61,28575.0
2016-07-27 14:25:00,18.61,18.61,18.59,18.59,131250.0,18.61,18.61,18.59,18.59,131250.0
2016-07-27 14:30:00,18.59,18.61,18.59,18.61,52500.0,18.59,18.61,18.59,18.61,52500.0
2016-07-27 14:35:00,18.61,18.62,18.61,18.62,89220.0,18.61,18.62,18.61,18.62,89220.0
2016-07-27 14:40:00,18.62,18.63,18.6,18.63,108555.0,18.62,18.63,18.6,18.63,108555.0
2016-07-27 14:45:00,18.63,18.63,18.63,18.63,121650.0,18.63,18.63,18.63,18.63,121650.0
2016-07-27 14:50:00,18.63,18.63,18.62,18.62,183000.0,18.63,18.63,18.62,18.62,183000.0
2016-07-27 14:55:00,18.62,18.63,18.61,18.61,144000.0,18.62,18.63,18.61,18.61,144000.0
2016-07-27 15:00:00,18.61,18.62,18.6,18.6,104625.0,18.61,18.62,18.6,18.6,104625.0
2016-07-27 15:05:00,18.6,18.61,18.59,18.6,99180.0,18.6,18.61,18.59,18.6,99180.0
2016-07-27 15:10:00,18.6,18.61,18.59,18.6,158535.0,18.6,18.61,18.59,18.6,158535.0
2016-07-27 15:15:00,18.6,18.61,18.6,18.6,106500.0,18.6,18.61,18.6,18.6,106500.0
2016-07-27 15:20:00,18.6,18.6,18.57,18.57,222180.0,18.6,18.6,18.57,18.57,222180.0
2016-07-27 15:25:00,18.57,18.57,18.55,18.56,177000.0,18.57,18.57,18.55,18.56,177000.0
2016-07-27 15:30:00,18.56,18.57,18.55,18.56,157125.0,18.56,18.57,18.55,18.56,157125.0
2016-07-27 15:35:00,18.56,18.56,18.55,18.55,180135.0,18.56,18.56,18.55,18.55,180135.0
2016-07-27 15:40:00,18.55,18.56,18.52,18.52,433485.0,18.55,18.56,18.52,18.52,433485.0
2016-07-27 15:45:00,18.53,18.53,18.5,18.51,357750.0,18.53,18.53,18.5,18.51,357750.0
2016-07-27 15:50:00,18.5,18.52,18.46,18.48,493950.0,18.5,18.52,18.46,18.48,493950.0
2016-07-27 15:55:00,18.48,18.5,18.47,18.49,1075755.0,18.48,18.5,18.47,18.49,1075755.0
2016-07-28 09:30:00,18.57,19.52,18.33,19.0,2836755.0,18.57,19.52,18.33,19.0,2836755.0
2016-07-28 09:35:00,19.01,19.01,18.78,18.91,873780.0,19.01,19.01,18.78,18.91,873780.0
2016-07-28 09:40:00,18.89,18.98,18.83,18.93,624075.0,18.89,18.98,18.83,18.93,624075.0
2016-07-28 09:45:00,18.93,19.03,18.72,18.74,1806480.0,18.93,19.03,18.72,18.74,1806480.0
2016-07-28 09:50:00,18.74,18.88,18.73,18.88,311280.0,18.74,18.88,18.73,18.88,311280.0
2016-07-28 09:55:00,18.86,18.87,18.75,18.76,331665.0,18.86,18.87,18.75,18.76,331665.0
2016-07-28 10:00:00,18.77,18.89,18.71,18.81,373770.0,18.77,18.89,18.71,18.81,373770.0
2016-07-28 10:05:00,18.81,18.93,18.8,18.91,330285.0,18.81,18.93,18.8,18.91,330285.0
2016-07-28 10:10:00,18.91,18.91,18.82,18.86,294900.0,18.91,18.91,18.82,18.86,294900.0
2016-07-28 10:15:00,18.86,18.89,18.73,18.73,219000.0,18.86,18.89,18.73,18.73,219000.0
2016-07-28 10:20:00,18.73,18.85,18.73,18.78,318780.0,18.73,18.85,18.73,18.78,318780.0
2016-07-28 10:25:00,18.79,18.89,18.76,18.87,269235.0,18.79,18.89,18.76,18.87,269235.0
2016-07-28 10:30:00,18.89,18.9,18.8,18.87,209610.0,18.89,18.9,18.8,18.87,209610.0
2016-07-28 10:35:00,18.87,18.9,18.81,18.86,390555.0,18.87,18.9,18.81,18.86,390555.0
2016-07-28 10:40:00,18.86,18.87,18.83,18.84,303000.0,18.86,18.87,18.83,18.84,303000.0
2016-07-28 10:45:00,18.84,18.91,18.83,18.9,303660.0,18.84,18.91,18.83,18.9,303660.0
2016-07-28 10:50:00,18.89,18.91,18.88,18.89,239250.0,18.89,18.91,18.88,18.89,239250.0
2016-07-28 10:55:00,18.89,18.95,18.87,18.9,288990.0,18.89,18.95,18.87,18.9,288990.0
2016-07-28 11:00:00,18.89,18.92,18.84,18.92,191445.0,18.89,18.92,18.84,18.92,191445.0
2016-07-28 11:05:00,18.92,19.06,18.9,19.04,733335.0,18.92,19.06,18.9,19.04,733335.0
2016-07-28 11:10:00,19.04,19.23,19.02,19.23,899595.0,19.04,19.23,19.02,19.23,899595.0
2016-07-28 11:15:00,19.22,19.38,19.18,19.36,1261335.0,19.22,19.38,19.18,19.36,1261335.0
2016-07-28 11:20:00,19.33,19.44,19.33,19.39,1362870.0,19.33,19.44,19.33,19.39,1362870.0
2016-07-28 11:25:00,19.39,19.39,19.25,19.31,944100.0,19.39,19.39,19.25,19.31,944100.0
2016-07-28 11:30:00,19.31,19.36,19.29,19.32,771735.0,19.31,19.36,19.29,19.32,771735.0
2016-07-28 11:35:00,19.31,19.32,19.26,19.3,285570.0,19.31,19.32,19.26,19.3,285570.0
2016-07-28 11:40:00,19.3,19.32,19.21,19.21,660105.0,19.3,19.32,19.21,19.21,660105.0
2016-07-28 11:45:00,19.21,19.28,19.16,19.22,604125.0,19.21,19.28,19.16,19.22,604125.0
2016-07-28 11:50:00,19.23,19.33,19.2,19.32,429780.0,19.23,19.33,19.2,19.32,429780.0
2016-07-28 11:55:00,19.32,19.47,19.29,19.46,778530.0,19.32,19.47,19.29,19.46,778530.0
2016-07-28 12:00:00,19.44,19.44,19.36,19.42,162000.0,19.44,19.44,19.36,19.42,162000.0
2016-07-28 12:05:00,19.42,19.42,19.35,19.39,199875.0,19.42,19.42,19.35,19.39,199875.0
2016-07-28 12:10:00,19.39,19.43,19.39,19.41,156615.0,19.39,19.43,19.39,19.41,156615.0
2016-07-28 12:15:00,19.42,19.42,19.33,19.39,109635.0,19.42,19.42,19.33,19.39,109635.0
2016-07-28 12:20:00,19.39,19.39,19.26,19.27,162825.0,19.39,19.39,19.26,19.27,162825.0
2016-07-28 12:25:00,19.27,19.31,19.24,19.24,225075.0,19.27,19.31,19.24,19.24,225075.0
2016-07-28 12:30:00,19.25,19.25,19.19,19.2,313650.0,19.25,19.25,19.19,19.2,313650.0
2016-07-28 12:35:00,19.22,19.24,19.2,19.2,247500.0,19.22,19.24,19.2,19.2,247500.0
2016-07-28 12:40:00,19.21,19.21,19.16,19.17,298185.0,19.21,19.21,19.16,19.17,298185.0
2016-07-28 12:45:00,19.17,19.22,19.17,19.22,235875.0,19.17,19.22,19.17,19.22,235875.0
2016-07-28 12:50:00,19.22,19.26,19.19,19.2,286365.0,19.22,19.26,19.19,19.2,286365.0
2016-07-28 12:55:00,19.19,19.24,19.19,19.22,264645.0,19.19,19.24,19.19,19.22,264645.0
2016-07-28 13:00:00,19.22,19.23,19.18,19.2,274095.0,19.22,19.23,19.18,19.2,274095.0
2016-07-28 13:05:00,19.2,19.22,19.19,19.21,244800.0,19.2,19.22,19.19,19.21,244800.0
2016-07-28 13:10:00,19.22,19.24,19.22,19.24,129300.0,19.22,19.24,19.22,19.24,129300.0
2016-07-28 13:15:00,19.24,19.24,19.22,19.22,171525.0,19.24,19.24,19.22,19.22,171525.0
2016-07-28 13:20:00,19.22,19.24,19.2,19.2,133905.0,19.22,19.24,19.2,19.2,133905.0
2016-07-28 13:25:00,19.2,19.21,19.19,19.19,263310.0,19.2,19.21,19.19,19.19,263310.0
2016-07-28 13:30:00,19.2,19.21,19.16,19.2,205425.0,19.2,19.21,19.16,19.2,205425.0
2016-07-28 13:35:00,19.19,19.21,19.19,19.2,128385.0,19.19,19.21,19.19,19.2,128385.0
2016-07-28 13:40:00,19.2,19.21,19.17,19.19,195315.0,19.2,19.21,19.17,19.19,195315.0
2016-07-28 13:45:00,19.19,19.21,19.17,19.2,98160.0,19.19,19.21,19.17,19.2,98160.0
2016-07-28 13:50:00,19.2,19.22,19.2,19.2,141000.0,19.2,19.22,19.2,19.2,141000.0
2016-07-28 13:55:00,19.2,19.23,19.18,19.22,152250.0,19.2,19.23,19.18,19.22,152250.0
2016-07-28 14:00:00,19.22,19.23,19.2,19.22,172410.0,19.22,19.23,19.2,19.22,172410.0
2016-07-28 14:05:00,19.22,19.22,19.19,19.21,109755.0,19.22,19.22,19.19,19.21,109755.0
2016-07-28 14:10:00,19.21,19.21,19.19,19.19,122070.0,19.21,19.21,19.19,19.19,122070.0
2016-07-28 14:15:00,19.2,19.2,19.18,19.2,170715.0,19.2,19.2,19.18,19.2,170715.0
2016-07-28 14:20:00,19.2,19.22,19.18,19.22,156915.0,19.2,19.22,19.18,19.22,156915.0
2016-07-28 14:25:00,19.22,19.23,19.2,19.21,162795.0,19.22,19.23,19.2,19.21,162795.0
2016-07-28 14:30:00,19.21,19.22,19.19,19.19,118500.0,19.21,19.22,19.19,19.19,118500.0
2016-07-28 14:35:00,19.19,19.2,19.18,19.2,110550.0,19.19,19.2,19.18,19.2,110550.0
2016-07-28 14:40:00,19.2,19.2,19.19,19.2,115620.0,19.2,19.2,19.19,19.2,115620.0
2016-07-28 14:45:00,19.2,19.2,19.19,19.2,133170.0,19.2,19.2,19.19,19.2,133170.0
2016-07-28 14:50:00,19.19,19.23,19.19,19.22,148500.0,19.19,19.23,19.19,19.22,148500.0
2016-07-28 14:55:00,19.21,19.22,19.19,19.22,119490.0,19.21,19.22,19.19,19.22,119490.0
2016-07-28 15:00:00,19.22,19.25,19.22,19.24,219615.0,19.22,19.25,19.22,19.24,219615.0
2016-07-28 15:05:00,19.23,19.24,19.21,19.23,203175.0,19.23,19.24,19.21,19.23,203175.0
2016-07-28 15:10:00,19.23,19.25,19.23,19.23,168750.0,19.23,19.25,19.23,19.23,168750.0
2016-07-28 15:15:00,19.23,19.24,19.22,19.23,127455.0,19.23,19.24,19.22,19.23,127455.0
2016-07-28 15:20:00,19.23,19.25,19.22,19.25,220335.0,19.23,19.25,19.22,19.25,220335.0
2016-07-28 15:25:00,19.24,19.26,19.23,19.26,229500.0,19.24,19.26,19.23,19.26,229500.0
2016-07-28 15:30:00,19.26,19.28,19.24,19.27,348915.0,19.26,19.28,19.24,19.27,348915.0
2016-07-28 15:35:00,19.27,19.27,19.25,19.26,278040.0,19.27,19.27,19.25,19.26,278040.0
2016-07-28 15:40:00,19.25,19.25,19.22,19.23,405570.0,19.25,19.25,19.22,19.23,405570.0
2016-07-28 15:45:00,19.23,19.27,19.23,19.26,433095.0,19.23,19.27,19.23,19.26,433095.0
2016-07-28 15:50:00,19.26,19.29,19.26,19.27,741225.0,19.26,19.29,19.26,19.27,741225.0
2016-07-28 15:55:00,19.27,19.28,19.23,19.24,788235.0,19.27,19.28,19.23,19.24,788235.0
2016-07-29 09:30:00,19.24,19.32,19.16,19.31,182130.0,19.24,19.32,19.16,19.31,182130.0
2016-07-29 09:35:00,19.31,19.35,19.3,19.31,79245.0,19.31,19.35,19.3,19.31,79245.0
2016-07-29 09:40:00,19.31,19.31,19.22,19.24,127650.0,19.31,19.31,19.22,19.24,127650.0
2016-07-29 09:45:00,19.23,19.23,19.17,19.18,76845.0,19.23,19.23,19.17,19.18,76845.0
2016-07-29 09:50:00,19.19,19.2,19.17,19.18,48735.0,19.19,19.2,19.17,19.18,48735.0
2016-07-29 09:55:00,19.17,19.19,19.16,19.19,64500.0,19.17,19.19,19.16,19.19,64500.0
2016-07-29 10:00:00,19.2,19.2,19.16,19.16,84615.0,19.2,19.2,19.16,19.16,84615.0
2016-07-29 10:05:00,19.16,19.19,19.14,19.17,163350.0,19.16,19.19,19.14,19.17,163350.0
2016-07-29 10:10:00,19.17,19.18,19.15,19.16,71175.0,19.17,19.18,19.15,19.16,71175.0
2016-07-29 10:15:00,19.15,19.19,19.12,19.19,320100.0,19.15,19.19,19.12,19.19,320100.0
2016-07-29 10:20:00,19.19,19.19,19.15,19.16,74250.0,19.19,19.19,19.15,19.16,74250.0
2016-07-29 10:25:00,19.15,19.22,19.15,19.22,180435.0,19.15,19.22,19.15,19.22,180435.0
2016-07-29 10:30:00,19.21,19.24,19.21,19.23,73920.0,19.21,19.24,19.21,19.23,73920.0
2016-07-29 10:35:00,19.22,19.25,19.21,19.25,117285.0,19.22,19.25,19.21,19.25,117285.0
2016-07-29 10:40:00,19.25,19.25,19.21,19.23,48045.0,19.25,19.25,19.21,19.23,48045.0
2016-07-29 10:45:00,19.22,19.26,19.22,19.25,88680.0,19.22,19.26,19.22,19.25,88680.0
2016-07-29 10:50:00,19.26,19.28,19.26,19.26,74805.0,19.26,19.28,19.26,19.26,74805.0
2016-07-29 10:55:00,19.27,19.29,19.25,19.29,115500.0,19.27,19.29,19.25,19.29,115500.0
2016-07-29 11:00:00,19.29,19.3,19.25,19.25,94500.0,19.29,19.3,19.25,19.25,94500.0
2016-07-29 11:05:00,19.26,19.26,19.23,19.25,125835.0,19.26,19.26,19.23,19.25,125835.0
2016-07-29 11:10:00,19.26,19.28,19.26,19.27,68250.0,19.26,19.28,19.26,19.27,68250.0
2016-07-29 11:15:00,19.27,19.29,19.25,19.27,78750.0,19.27,19.29,19.25,19.27,78750.0
2016-07-29 11:20:00,19.26,19.29,19.25,19.28,109755.0,19.26,19.29,19.25,19.28,109755.0
2016-07-29 11:25:00,19.28,19.29,19.27,19.29,46665.0,19.28,19.29,19.27,19.29,46665.0
2016-07-29 11:30:00,19.29,19.29,19.28,19.28,72120.0,19.29,19.29,19.28,19.28,72120.0
2016-07-29 11:35:00,19.29,19.31,19.28,19.3,106455.0,19.29,19.31,19.28,19.3,106455.0
2016-07-29 11:40:00,19.3,19.32,19.29,19.31,69045.0,19.3,19.32,19.29,19.31,69045.0
2016-07-29 11:45:00,19.31,19.33,19.31,19.33,99870.0,19.31,19.33,19.31,19.33,99870.0
2016-07-29 11:50:00,19.32,19.33,19.31,19.32,115005.0,19.32,19.33,19.31,19.32,115005.0
2016-07-29 11:55:00,19.33,19.33,19.31,19.31,46500.0,19.33,19.33,19.31,19.31,46500.0
2016-07-29 12:00:00,19.32,19.34,19.32,19.34,171285.0,19.32,19.34,19.32,19.34,171285.0
2016-07-29 12:05:00,19.35,19.35,19.32,19.33,210795.0,19.35,19.35,19.32,19.33,210795.0
2016-07-29 12:10:00,19.33,19.34,19.32,19.33,86925.0,19.33,19.34,19.32,19.33,86925.0
2016-07-29 12:15:00,19.34,19.34,19.33,19.33,165810.0,19.34,19.34,19.33,19.33,165810.0
2016-07-29 12:20:00,19.33,19.35,19.33,19.35,215925.0,19.33,19.35,19.33,19.35,215925.0
2016-07-29 12:25:00,19.35,19.35,19.34,19.35,142980.0,19.35,19.35,19.34,19.35,142980.0
2016-07-29 12:30:00,19.35,19.36,19.34,19.35,101565.0,19.35,19.36,19.34,19.35,101565.0
2016-07-29 12:35:00,19.35,19.37,19.35,19.36,87105.0,19.35,19.37,19.35,19.36,87105.0
2016-07-29 12:40:00,19.36,19.37,19.36,19.37,59055.0,19.36,19.37,19.36,19.37,59055.0
2016-07-29 12:45:00,19.38,19.39,19.37,19.39,102180.0,19.38,19.39,19.37,19.39,102180.0
2016-07-29 12:50:00,19.38,19.4,19.38,19.4,79860.0,19.38,19.4,19.38,19.4,79860.0
2016-07-29 12:55:00,19.4,19.43,19.4,19.43,192150.0,19.4,19.43,19.4,19.43,192150.0
2016-07-29 13:00:00,19.42,19.43,19.42,19.43,84645.0,19.42,19.43,19.42,19.43,84645.0
2016-07-29 13:05:00,19.43,19.43,19.4,19.41,75165.0,19.43,19.43,19.4,19.41,75165.0
2016-07-29 13:10:00,19.41,19.42,19.39,19.42,130485.0,19.41,19.42,19.39,19.42,130485.0
2016-07-29 13:15:00,19.42,19.43,19.4,19.4,126360.0,19.42,19.43,19.4,19.4,126360.0
2016-07-29 13:20:00,19.4,19.41,19.38,19.38,74505.0,19.4,19.41,19.38,19.38,74505.0
2016-07-29 13:25:00,19.38,19.39,19.37,19.38,39375.0,19.38,19.39,19.37,19.38,39375.0
2016-07-29 13:30:00,19.38,19.39,19.38,19.39,54480.0,19.38,19.39,19.38,19.39,54480.0
2016-07-29 13:35:00,19.39,19.4,19.38,19.38,90840.0,19.39,19.4,19.38,19.38,90840.0
2016-07-29 13:40:00,19.39,19.4,19.38,19.4,76950.0,19.39,19.4,19.38,19.4,76950.0
2016-07-29 13:45:00,19.4,19.4,19.4,19.4,28320.0,19.4,19.4,19.4,19.4,28320.0
2016-07-29 13:50:00,19.41,19.42,19.41,19.42,105300.0,19.41,19.42,19.41,19.42,105300.0
2016-07-29 13:55:00,19.43,19.43,19.41,19.42,94500.0,19.43,19.43,19.41,19.42,94500.0
2016-07-29 14:00:00,19.42,19.42,19.42,19.42,65775.0,19.42,19.42,19.42,19.42,65775.0
2016-07-29 14:05:00,19.42,19.43,19.41,19.43,76020.0,19.42,19.43,19.41,19.43,76020.0
2016-07-29 14:10:00,19.43,19.43,19.42,19.42,97560.0,19.43,19.43,19.42,19.42,97560.0
2016-07-29 14:15:00,19.42,19.43,19.42,19.42,114600.0,19.42,19.43,19.42,19.42,114600.0
2016-07-29 14:20:00,19.43,19.44,19.42,19.44,161430.0,19.43,19.44,19.42,19.44,161430.0
2016-07-29 14:25:00,19.44,19.46,19.44,19.46,51000.0,19.44,19.46,19.44,19.46,51000.0
2016-07-29 14:30:00,19.45,19.46,19.44,19.44,88500.0,19.45,19.46,19.44,19.44,88500.0
2016-07-29 14:35:00,19.44,19.44,19.39,19.41,93300.0,19.44,19.44,19.39,19.41,93300.0
2016-07-29 14:40:00,19.41,19.42,19.4,19.42,82500.0,19.41,19.42,19.4,19.42,82500.0
2016-07-29 14:45:00,19.41,19.42,19.38,19.41,99285.0,19.41,19.42,19.38,19.41,99285.0
2016-07-29 14:50:00,19.41,19.44,19.41,19.42,72945.0,19.41,19.44,19.41,19.42,72945.0
2016-07-29 14:55:00,19.43,19.44,19.43,19.43,94830.0,19.43,19.44,19.43,19.43,94830.0
2016-07-29 15:00:00,19.43,19.46,19.42,19.42,112305.0,19.43,19.46,19.42,19.42,112305.0
2016-07-29 15:05:00,19.42,19.42,19.4,19.42,64740.0,19.42,19.42,19.4,19.42,64740.0
2016-07-29 15:10:00,19.42,19.43,19.4,19.41,37845.0,19.42,19.43,19.4,19.41,37845.0
2016-07-29 15:15:00,19.4,19.41,19.38,19.38,114450.0,19.4,19.41,19.38,19.38,114450.0
2016-07-29 15:20:00,19.38,19.39,19.38,19.39,116640.0,19.38,19.39,19.38,19.39,116640.0
2016-07-29 15:25:00,19.39,19.41,19.39,19.4,87300.0,19.39,19.41,19.39,19.4,87300.0
2016-07-29 15:30:00,19.4,19.42,19.38,19.39,176775.0,19.4,19.42,19.38,19.39,176775.0
2016-07-29 15:35:00,19.38,19.39,19.37,19.38,59070.0,19.38,19.39,19.37,19.38,59070.0
2016-07-29 15:40:00,19.38,19.38,19.37,19.37,127080.0,19.38,19.38,19.37,19.37,127080.0
2016-07-29 15:45:00,19.38,19.41,19.38,19.38,197475.0,19.38,19.41,19.38,19.38,197475.0
2016-07-29 15:50:00,19.39,19.4,19.39,19.39,267915.0,19.39,19.4,19.39,19.39,267915.0
2016-07-29 15:55:00,19.39,19.39,19.37,19.37,430125.0,19.39,19.39,19.37,19.37,430125.0
2016-08-01 09:30:00,19.38,19.39,19.34,19.37,129945.0,19.38,19.39,19.34,19.37,129945.0
2016-08-01 09:35:00,19.37,19.42,19.36,19.4,162000.0,19.37,19.42,19.36,19.4,162000.0
2016-08-01 09:40:00,19.4,19.41,19.37,19.38,117000.0,19.4,19.41,19.37,19.38,117000.0
2016-08-01 09:45:00,19.36,19.39,19.34,19.34,90075.0,19.36,19.39,19.34,19.34,90075.0
2016-08-01 09:50:00,19.34,19.35,19.33,19.35,98625.0,19.34,19.35,19.33,19.35,98625.0
2016-08-01 09:55:00,19.34,19.36,19.34,19.35,73500.0,19.34,19.36,19.34,19.35,73500.0
2016-08-01 10:00:00,19.35,19.35,19.32,19.33,196680.0,19.35,19.35,19.32,19.33,196680.0
2016-08-01 10:05:00,19.32,19.35,19.32,19.35,106695.0,19.32,19.35,19.32,19.35,106695.0
2016-08-01 10:10:00,19.37,19.37,19.34,19.36,67500.0,19.37,19.37,19.34,19.36,67500.0
2016-08-01 10:15:00,19.36,19.41,19.36,19.38,75270.0,19.36,19.41,19.36,19.38,75270.0
2016-08-01 10:20:00,19.39,19.39,19.36,19.38,63000.0,19.39,19.39,19.36,19.38,63000.0
2016-08-01 10:25:00,19.38,19.39,19.36,19.39,66000.0,19.38,19.39,19.36,19.39,66000.0
2016-08-01 10:30:00,19.4,19.42,19.4,19.41,100095.0,19.4,19.42,19.4,19.41,100095.0
2016-08-01 10:35:00,19.4,19.41,19.39,19.4,128295.0,19.4,19.41,19.39,19.4,128295.0
2016-08-01 10:40:00,19.4,19.41,19.39,19.41,166905.0,19.4,19.41,19.39,19.41,166905.0
2016-08-01 10:45:00,19.41,19.43,19.4,19.4,79050.0,19.41,19.43,19.4,19.4,79050.0
2016-08-01 10:50:00,19.4,19.4,19.37,19.37,144390.0,19.4,19.4,19.37,19.37,144390.0
2016-08-01 10:55:00,19.37,19.4,19.37,19.4,56115.0,19.37,19.4,19.37,19.4,56115.0
2016-08-01 11:00:00,19.41,19.41,19.4,19.41,42000.0,19.41,19.41,19.4,19.41,42000.0
2016-08-01 11:05:00,19.43,19.44,19.42,19.44,98700.0,19.43,19.44,19.42,19.44,98700.0
2016-08-01 11:10:00,19.44,19.45,19.42,19.42,119355.0,19.44,19.45,19.42,19.42,119355.0
2016-08-01 11:15:00,19.42,19.42,19.4,19.4,140475.0,19.42,19.42,19.4,19.4,140475.0
2016-08-01 11:20:00,19.4,19.41,19.39,19.39,66450.0,19.4,19.41,19.39,19.39,66450.0
2016-08-01 11:25:00,19.38,19.39,19.36,19.37,128460.0,19.38,19.39,19.36,19.37,128460.0
2016-08-01 11:30:00,19.37,19.41,19.37,19.39,54750.0,19.37,19.41,19.37,19.39,54750.0
2016-08-01 11:35:00,19.39,19.4,19.37,19.4,234345.0,19.39,19.4,19.37,19.4,234345.0
2016-08-01 11:40:00,19.4,19.41,19.38,19.4,53625.0,19.4,19.41,19.38,19.4,53625.0
2016-08-01 11:45:00,19.41,19.41,19.4,19.4,44505.0,19.41,19.41,19.4,19.4,44505.0
2016-08-01 11:50:00,19.41,19.41,19.38,19.38,91125.0,19.41,19.41,19.38,19.38,91125.0
2016-08-01 11:55:00,19.37,19.38,19.36,19.37,49590.0,19.37,19.38,19.36,19.37,49590.0
2016-08-01 12:00:00,19.37,19.38,19.35,19.35,43500.0,19.37,19.38,19.35,19.35,43500.0
2016-08-01 12:05:00,19.36,19.36,19.32,19.33,48000.0,19.36,19.36,19.32,19.33,48000.0
2016-08-01 12:10:00,19.33,19.35,19.32,19.33,49500.0,19.33,19.35,19.32,19.33,49500.0
2016-08-01 12:15:00,19.32,19.34,19.31,19.31,109215.0,19.32,19.34,19.31,19.31,109215.0
2016-08-01 12:20:00,19.32,19.32,19.28,19.28,27000.0,19.32,19.32,19.28,19.28,27000.0
2016-08-01 12:25:00,19.28,19.31,19.28,19.3,70500.0,19.28,19.31,19.28,19.3,70500.0
2016-08-01 12:30:00,19.31,19.31,19.28,19.29,41655.0,19.31,19.31,19.28,19.29,41655.0
2016-08-01 12:35:00,19.29,19.33,19.29,19.33,124530.0,19.29,19.33,19.29,19.33,124530.0
2016-08-01 12:40:00,19.33,19.33,19.3,19.31,58500.0,19.33,19.33,19.3,19.31,58500.0
2016-08-01 12:45:00,19.31,19.31,19.29,19.31,77280.0,19.31,19.31,19.29,19.31,77280.0
2016-08-01 12:50:00,19.3,19.31,19.29,19.29,42000.0,19.3,19.31,19.29,19.29,42000.0
2016-08-01 12:55:00,19.29,19.3,19.29,19.3,22215.0,19.29,19.3,19.29,19.3,22215.0
2016-08-01 13:00:00,19.3,19.31,19.29,19.29,48000.0,19.3,19.31,19.29,19.29,48000.0
2016-08-01 13:05:00,19.29,19.29,19.28,19.29,55275.0,19.29,19.29,19.28,19.29,55275.0
2016-08-01 13:10:00,19.29,19.29,19.29,19.29,25500.0,19.29,19.29,19.29,19.29,25500.0
2016-08-01 13:15:00,19.29,19.31,19.29,19.3,42405.0,19.29,19.31,19.29,19.3,42405.0
2016-08-01 13:20:00,19.3,19.31,19.29,19.29,49500.0,19.3,19.31,19.29,19.29,49500.0
2016-08-01 13:25:00,19.3,19.3,19.29,19.29,32070.0,19.3,19.3,19.29,19.29,32070.0
2016-08-01 13:30:00,19.3,19.3,19.29,19.29,27000.0,19.3,19.3,19.29,19.29,27000.0
2016-08-01 13:35:00,19.29,19.3,19.29,19.29,27000.0,19.29,19.3,19.29,19.29,27000.0
2016-08-01 13:40:00,19.29,19.29,19.27,19.29,52575.0,19.29,19.29,19.27,19.29,52575.0
2016-08-01 13:45:00,19.29,19.29,19.27,19.29,19500.0,19.29,19.29,19.27,19.29,19500.0
2016-08-01 13:50:00,19.29,19.29,19.27,19.27,28500.0,19.29,19.29,19.27,19.27,28500.0
2016-08-01 13:55:00,19.28,19.33,19.28,19.33,34500.0,19.28,19.33,19.28,19.33,34500.0
2016-08-01 14:00:00,19.33,19.33,19.31,19.31,81000.0,19.33,19.33,19.31,19.31,81000.0
2016-08-01 14:05:00,19.3,19.3,19.29,19.29,27000.0,19.3,19.3,19.29,19.29,27000.0
2016-08-01 14:10:00,19.29,19.3,19.28,19.3,42750.0,19.29,19.3,19.28,19.3,42750.0
2016-08-01 14:15:00,19.3,19.3,19.28,19.29,51825.0,19.3,19.3,19.28,19.29,51825.0
2016-08-01 14:20:00,19.29,19.31,19.29,19.3,38430.0,19.29,19.31,19.29,19.3,38430.0
2016-08-01 14:25:00,19.3,19.31,19.28,19.28,39345.0,19.3,19.31,19.28,19.28,39345.0
2016-08-01 14:30:00,19.28,19.29,19.28,19.28,42000.0,19.28,19.29,19.28,19.28,42000.0
2016-08-01 14:35:00,19.28,19.3,19.28,19.28,45000.0,19.28,19.3,19.28,19.28,45000.0
2016-08-01 14:40:00,19.28,19.28,19.27,19.28,47850.0,19.28,19.28,19.27,19.28,47850.0
2016-08-01 14:45:00,19.28,19.3,19.28,19.29,37995.0,19.28,19.3,19.28,19.29,37995.0
2016-08-01 14:50:00,19.29,19.29,19.27,19.27,43500.0,19.29,19.29,19.27,19.27,43500.0
2016-08-01 14:55:00,19.28,19.29,19.28,19.29,43500.0,19.28,19.29,19.28,19.29,43500.0
2016-08-01 15:00:00,19.29,19.3,19.29,19.29,84885.0,19.29,19.3,19.29,19.29,84885.0
2016-08-01 15:05:00,19.28,19.29,19.27,19.29,77490.0,19.28,19.29,19.27,19.29,77490.0
2016-08-01 15:10:00,19.28,19.3,19.27,19.29,43875.0,19.28,19.3,19.27,19.29,43875.0
2016-08-01 15:15:00,19.27,19.27,19.24,19.24,107220.0,19.27,19.27,19.24,19.24,107220.0
2016-08-01 15:20:00,19.24,19.26,19.24,19.26,51000.0,19.24,19.26,19.24,19.26,51000.0
2016-08-01 15:25:00,19.25,19.26,19.23,19.24,60195.0,19.25,19.26,19.23,19.24,60195.0
2016-08-01 15:30:00,19.25,19.25,19.25,19.25,30000.0,19.25,19.25,19.25,19.25,30000.0
2016-08-01 15:35:00,19.25,19.26,19.24,19.26,90750.0,19.25,19.26,19.24,19.26,90750.0
2016-08-01 15:40:00,19.25,19.27,19.25,19.27,106695.0,19.25,19.27,19.25,19.27,106695.0
2016-08-01 15:45:00,19.27,19.28,19.26,19.26,150930.0,19.27,19.28,19.26,19.26,150930.0
2016-08-01 15:50:00,19.27,19.27,19.25,19.25,280230.0,19.27,19.27,19.25,19.25,280230.0
2016-08-01 15:55:00,19.25,19.27,19.24,19.27,444225.0,19.25,19.27,19.24,19.27,444225.0
2016-08-02 09:30:00,19.19,19.24,19.09,19.2,280110.0,19.19,19.24,19.09,19.2,280110.0
2016-08-02 09:35:00,19.21,19.23,19.16,19.16,52560.0,19.21,19.23,19.16,19.16,52560.0
2016-08-02 09:40:00,19.16,19.18,19.15,19.16,88395.0,19.16,19.18,19.15,19.16,88395.0
2016-08-02 09:45:00,19.15,19.19,19.14,19.19,195450.0,19.15,19.19,19.14,19.19,195450.0
2016-08-02 09:50:00,19.2,19.23,19.19,19.21,55500.0,19.2,19.23,19.19,19.21,55500.0
2016-08-02 09:55:00,19.23,19.23,19.21,19.21,58500.0,19.23,19.23,19.21,19.21,58500.0
2016-08-02 10:00:00,19.2,19.21,19.18,19.19,112860.0,19.2,19.21,19.18,19.19,112860.0
2016-08-02 10:05:00,19.19,19.19,19.16,19.18,126000.0,19.19,19.19,19.16,19.18,126000.0
2016-08-02 10:10:00,19.17,19.19,19.16,19.19,54000.0,19.17,19.19,19.16,19.19,54000.0
2016-08-02 10:15:00,19.18,19.18,19.08,19.08,163995.0,19.18,19.18,19.08,19.08,163995.0
2016-08-02 10:20:00,19.08,19.09,19.03,19.03,150150.0,19.08,19.09,19.03,19.03,150150.0
2016-08-02 10:25:00,19.04,19.04,19.0,19.0,122190.0,19.04,19.04,19.0,19.0,122190.0
2016-08-02 10:30:00,19.0,19.0,18.98,18.99,118035.0,19.0,19.0,18.98,18.99,118035.0
2016-08-02 10:35:00,18.98,19.02,18.97,19.01,131550.0,18.98,19.02,18.97,19.01,131550.0
2016-08-02 10:40:00,19.02,19.02,18.99,19.0,92895.0,19.02,19.02,18.99,19.0,92895.0
2016-08-02 10:45:00,19.0,19.0,18.95,18.97,108015.0,19.0,19.0,18.95,18.97,108015.0
2016-08-02 10:50:00,18.97,18.99,18.95,18.99,65715.0,18.97,18.99,18.95,18.99,65715.0
2016-08-02 10:55:00,19.0,19.0,18.98,18.98,12000.0,19.0,19.0,18.98,18.98,12000.0
2016-08-02 11:00:00,18.99,19.05,18.99,19.05,100800.0,18.99,19.05,18.99,19.05,100800.0
2016-08-02 11:05:00,19.05,19.06,19.05,19.06,24240.0,19.05,19.06,19.05,19.06,24240.0
2016-08-02 11:10:00,19.05,19.07,19.02,19.06,147090.0,19.05,19.07,19.02,19.06,147090.0
2016-08-02 11:15:00,19.06,19.08,19.05,19.08,69000.0,19.06,19.08,19.05,19.08,69000.0
2016-08-02 11:20:00,19.08,19.12,19.08,19.11,88620.0,19.08,19.12,19.08,19.11,88620.0
2016-08-02 11:25:00,19.11,19.11,19.08,19.08,48000.0,19.11,19.11,19.08,19.08,48000.0
2016-08-02 11:30:00,19.08,19.1,19.07,19.1,55500.0,19.08,19.1,19.07,19.1,55500.0
2016-08-02 11:35:00,19.1,19.11,19.1,19.1,50250.0,19.1,19.11,19.1,19.1,50250.0
2016-08-02 11:40:00,19.1,19.12,19.1,19.1,50355.0,19.1,19.12,19.1,19.1,50355.0
2016-08-02 11:45:00,19.11,19.12,19.09,19.12,31500.0,19.11,19.12,19.09,19.12,31500.0
2016-08-02 11:50:00,19.13,19.14,19.1,19.1,25500.0,19.13,19.14,19.1,19.1,25500.0
2016-08-02 11:55:00,19.1,19.11,19.08,19.09,14655.0,19.1,19.11,19.08,19.09,14655.0
2016-08-02 12:00:00,19.08,19.13,19.08,19.12,48000.0,19.08,19.13,19.08,19.12,48000.0
2016-08-02 12:05:00,19.12,19.14,19.1,19.14,154200.0,19.12,19.14,19.1,19.14,154200.0
2016-08-02 12:10:00,19.15,19.16,19.13,19.16,129000.0,19.15,19.16,19.13,19.16,129000.0
2016-08-02 12:15:00,19.16,19.16,19.14,19.15,61875.0,19.16,19.16,19.14,19.15,61875.0
2016-08-02 12:20:00,19.15,19.16,19.14,19.16,41250.0,19.15,19.16,19.14,19.16,41250.0
2016-08-02 12:25:00,19.15,19.18,19.15,19.16,84405.0,19.15,19.18,19.15,19.16,84405.0
2016-08-02 12:30:00,19.17,19.19,19.17,19.19,16500.0,19.17,19.19,19.17,19.19,16500.0
2016-08-02 12:35:00,19.19,19.19,19.15,19.17,51750.0,19.19,19.19,19.15,19.17,51750.0
2016-08-02 12:40:00,19.17,19.19,19.17,19.18,75180.0,19.17,19.19,19.17,19.18,75180.0
2016-08-02 12:45:00,19.18,19.19,19.17,19.18,35085.0,19.18,19.19,19.17,19.18,35085.0
2016-08-02 12:50:00,19.18,19.21,19.18,19.19,119730.0,19.18,19.21,19.18,19.19,119730.0
2016-08-02 12:55:00,19.18,19.18,19.15,19.15,30075.0,19.18,19.18,19.15,19.15,30075.0
2016-08-02 13:00:00,19.15,19.17,19.14,19.15,66600.0,19.15,19.17,19.14,19.15,66600.0
2016-08-02 13:05:00,19.16,19.16,19.13,19.13,35985.0,19.16,19.16,19.13,19.13,35985.0
2016-08-02 13:10:00,19.13,19.14,19.12,19.13,48525.0,19.13,19.14,19.12,19.13,48525.0
2016-08-02 13:15:00,19.13,19.16,19.13,19.14,69000.0,19.13,19.16,19.13,19.14,69000.0
2016-08-02 13:20:00,19.14,19.15,19.13,19.15,34500.0,19.14,19.15,19.13,19.15,34500.0
2016-08-02 13:25:00,19.15,19.17,19.14,19.17,33000.0,19.15,19.17,19.14,19.17,33000.0
2016-08-02 13:30:00,19.16,19.17,19.14,19.16,58500.0,19.16,19.17,19.14,19.16,58500.0
2016-08-02 13:35:00,19.17,19.17,19.16,19.16,57795.0,19.17,19.17,19.16,19.16,57795.0
2016-08-02 13:40:00,19.16,19.17,19.16,19.17,21000.0,19.16,19.17,19.16,19.17,21000.0
2016-08-02 13:45:00,19.17,19.17,19.16,19.16,103500.0,19.17,19.17,19.16,19.16,103500.0
2016-08-02 13:50:00,19.16,19.17,19.14,19.16,58500.0,19.16,19.17,19.14,19.16,58500.0
2016-08-02 13:55:00,19.16,19.16,19.15,19.16,28500.0,19.16,19.16,19.15,19.16,28500.0
2016-08-02 14:00:00,19.16,19.17,19.16,19.17,82845.0,19.16,19.17,19.16,19.17,82845.0
2016-08-02 14:05:00,19.16,19.17,19.14,19.16,122325.0,19.16,19.17,19.14,19.16,122325.0
2016-08-02 14:10:00,19.16,19.17,19.15,19.16,43500.0,19.16,19.17,19.15,19.16,43500.0
2016-08-02 14:15:00,19.16,19.17,19.15,19.17,16005.0,19.16,19.17,19.15,19.17,16005.0
2016-08-02 14:20:00,19.17,19.18,19.15,19.17,67500.0,19.17,19.18,19.15,19.17,67500.0
2016-08-02 14:25:00,19.17,19.17,19.16,19.16,42000.0,19.17,19.17,19.16,19.16,42000.0
2016-08-02 14:30:00,19.16,19.16,19.15,19.16,21000.0,19.16,19.16,19.15,19.16,21000.0
2016-08-02 14:35:00,19.16,19.19,19.16,19.18,193320.0,19.16,19.19,19.16,19.18,193320.0
2016-08-02 14:40:00,19.18,19.19,19.18,19.18,119520.0,19.18,19.19,19.18,19.18,119520.0
2016-08-02 14:45:00,19.17,19.18,19.17,19.18,49980.0,19.17,19.18,19.17,19.18,49980.0
2016-08-02 14:50:00,19.18,19.18,19.16,19.16,68175.0,19.18,19.18,19.16,19.16,68175.0
2016-08-02 14:55:00,19.16,19.16,19.15,19.15,49500.0,19.16,19.16,19.15,19.15,49500.0
2016-08-02 15:00:00,19.14,19.16,19.14,19.16,26115.0,19.14,19.16,19.14,19.16,26115.0
2016-08-02 15:05:00,19.16,19.16,19.15,19.15,62415.0,19.16,19.16,19.15,19.15,62415.0
2016-08-02 15:10:00,19.15,19.15,19.12,19.13,58500.0,19.15,19.15,19.12,19.13,58500.0
2016-08-02 15:15:00,19.13,19.13,19.12,19.13,65070.0,19.13,19.13,19.12,19.13,65070.0
2016-08-02 15:20:00,19.13,19.14,19.11,19.14,56715.0,19.13,19.14,19.11,19.14,56715.0
2016-08-02 15:25:00,19.14,19.15,19.13,19.14,147330.0,19.14,19.15,19.13,19.14,147330.0
2016-08-02 15:30:00,19.13,19.14,19.12,19.13,133140.0,19.13,19.14,19.12,19.13,133140.0
2016-08-02 15:35:00,19.13,19.15,19.12,19.14,85695.0,19.13,19.15,19.12,19.14,85695.0
2016-08-02 15:40:00,19.14,19.14,19.11,19.14,117045.0,19.14,19.14,19.11,19.14,117045.0
2016-08-02 15:45:00,19.14,19.16,19.14,19.14,139275.0,19.14,19.16,19.14,19.14,139275.0
2016-08-02 15:50:00,19.14,19.14,19.11,19.11,449055.0,19.14,19.14,19.11,19.11,449055.0
2016-08-02 15:55:00,19.11,19.15,19.1,19.13,1050285.0,19.11,19.15,19.1,19.13,1050285.0
2016-08-03 09:30:00,19.17,19.17,19.06,19.1,144105.0,19.17,19.17,19.06,19.1,144105.0
2016-08-03 09:35:00,19.08,19.1,19.06,19.09,60030.0,19.08,19.1,19.06,19.09,60030.0
2016-08-03 09:40:00,19.09,19.12,19.06,19.11,106500.0,19.09,19.12,19.06,19.11,106500.0
2016-08-03 09:45:00,19.1,19.18,19.09,19.15,175200.0,19.1,19.18,19.09,19.15,175200.0
2016-08-03 09:50:00,19.14,19.15,19.08,19.1,78750.0,19.14,19.15,19.08,19.1,78750.0
2016-08-03 09:55:00,19.09,19.16,19.07,19.15,250725.0,19.09,19.16,19.07,19.15,250725.0
2016-08-03 10:00:00,19.15,19.17,19.13,19.15,124440.0,19.15,19.17,19.13,19.15,124440.0
2016-08-03 10:05:00,19.17,19.18,19.12,19.16,124500.0,19.17,19.18,19.12,19.16,124500.0
2016-08-03 10:10:00,19.17,19.18,19.15,19.18,87000.0,19.17,19.18,19.15,19.18,87000.0
2016-08-03 10:15:00,19.19,19.24,19.19,19.21,433440.0,19.19,19.24,19.19,19.21,433440.0
2016-08-03 10:20:00,19.21,19.24,19.17,19.17,159555.0,19.21,19.24,19.17,19.17,159555.0
2016-08-03 10:25:00,19.16,19.16,19.14,19.14,63570.0,19.16,19.16,19.14,19.14,63570.0
2016-08-03 10:30:00,19.14,19.18,19.14,19.16,116160.0,19.14,19.18,19.14,19.16,116160.0
2016-08-03 10:35:00,19.15,19.19,19.15,19.18,39570.0,19.15,19.19,19.15,19.18,39570.0
2016-08-03 10:40:00,19.17,19.19,19.16,19.19,64275.0,19.17,19.19,19.16,19.19,64275.0
2016-08-03 10:45:00,19.19,19.19,19.15,19.18,34455.0,19.19,19.19,19.15,19.18,34455.0
2016-08-03 10:50:00,19.17,19.18,19.11,19.14,129255.0,19.17,19.18,19.11,19.14,129255.0
2016-08-03 10:55:00,19.14,19.14,19.12,19.13,27000.0,19.14,19.14,19.12,19.13,27000.0
2016-08-03 11:00:00,19.12,19.15,19.12,19.15,27960.0,19.12,19.15,19.12,19.15,27960.0
2016-08-03 11:05:00,19.16,19.17,19.13,19.14,78000.0,19.16,19.17,19.13,19.14,78000.0
2016-08-03 11:10:00,19.14,19.16,19.14,19.16,7500.0,19.14,19.16,19.14,19.16,7500.0
2016-08-03 11:15:00,19.15,19.16,19.14,19.15,67770.0,19.15,19.16,19.14,19.15,67770.0
2016-08-03 11:20:00,19.14,19.16,19.13,19.13,61680.0,19.14,19.16,19.13,19.13,61680.0
2016-08-03 11:25:00,19.13,19.14,19.11,19.12,78570.0,19.13,19.14,19.11,19.12,78570.0
2016-08-03 11:30:00,19.13,19.13,19.11,19.11,36195.0,19.13,19.13,19.11,19.11,36195.0
2016-08-03 11:35:00,19.11,19.12,19.09,19.12,70500.0,19.11,19.12,19.09,19.12,70500.0
2016-08-03 11:40:00,19.12,19.12,19.07,19.08,57000.0,19.12,19.12,19.07,19.08,57000.0
2016-08-03 11:45:00,19.08,19.1,19.08,19.1,68640.0,19.08,19.1,19.08,19.1,68640.0
2016-08-03 11:50:00,19.1,19.11,19.08,19.09,39030.0,19.1,19.11,19.08,19.09,39030.0
2016-08-03 11:55:00,19.09,19.1,19.08,19.08,32085.0,19.09,19.1,19.08,19.08,32085.0
2016-08-03 12:00:00,19.09,19.09,19.07,19.09,96000.0,19.09,19.09,19.07,19.09,96000.0
2016-08-03 12:05:00,19.08,19.08,19.07,19.08,48135.0,19.08,19.08,19.07,19.08,48135.0
2016-08-03 12:10:00,19.07,19.07,19.05,19.06,76500.0,19.07,19.07,19.05,19.06,76500.0
2016-08-03 12:15:00,19.06,19.06,19.04,19.04,48495.0,19.06,19.06,19.04,19.04,48495.0
2016-08-03 12:20:00,19.04,19.05,19.04,19.04,39000.0,19.04,19.05,19.04,19.04,39000.0
2016-08-03 12:25:00,19.04,19.04,19.03,19.04,34500.0,19.04,19.04,19.03,19.04,34500.0
2016-08-03 12:30:00,19.03,19.04,19.03,19.04,16920.0,19.03,19.04,19.03,19.04,16920.0
2016-08-03 12:35:00,19.04,19.06,19.04,19.05,66105.0,19.04,19.06,19.04,19.05,66105.0
2016-08-03 12:40:00,19.06,19.07,19.06,19.06,48465.0,19.06,19.07,19.06,19.06,48465.0
2016-08-03 12:45:00,19.06,19.08,19.06,19.06,61500.0,19.06,19.08,19.06,19.06,61500.0
2016-08-03 12:50:00,19.06,19.07,19.05,19.06,132000.0,19.06,19.07,19.05,19.06,132000.0
2016-08-03 12:55:00,19.06,19.06,19.05,19.05,41160.0,19.06,19.06,19.05,19.05,41160.0
2016-08-03 13:00:00,19.05,19.08,19.04,19.08,81495.0,19.05,19.08,19.04,19.08,81495.0
2016-08-03 13:05:00,19.08,19.08,19.07,19.07,29040.0,19.08,19.08,19.07,19.07,29040.0
2016-08-03 13:10:00,19.07,19.09,19.07,19.09,31500.0,19.07,19.09,19.07,19.09,31500.0
2016-08-03 13:15:00,19.09,19.09,19.07,19.07,70425.0,19.09,19.09,19.07,19.07,70425.0
2016-08-03 13:20:00,19.07,19.07,19.06,19.06,32250.0,19.07,19.07,19.06,19.06,32250.0
2016-08-03 13:25:00,19.06,19.07,19.06,19.06,42645.0,19.06,19.07,19.06,19.06,42645.0
2016-08-03 13:30:00,19.06,19.06,19.06,19.06,60600.0,19.06,19.06,19.06,19.06,60600.0
2016-08-03 13:35:00,19.06,19.06,19.06,19.06,20370.0,19.06,19.06,19.06,19.06,20370.0
2016-08-03 13:40:00,19.06,19.06,19.05,19.06,43530.0,19.06,19.06,19.05,19.06,43530.0
2016-08-03 13:45:00,19.06,19.08,19.06,19.08,46500.0,19.06,19.08,19.06,19.08,46500.0
2016-08-03 13:50:00,19.08,19.08,19.04,19.04,390795.0,19.08,19.08,19.04,19.04,390795.0
2016-08-03 13:55:00,19.05,19.06,19.04,19.05,101280.0,19.05,19.06,19.04,19.05,101280.0
2016-08-03 14:00:00,19.06,19.08,19.06,19.06,53550.0,19.06,19.08,19.06,19.06,53550.0
2016-08-03 14:05:00,19.06,19.08,19.05,19.07,42000.0,19.06,19.08,19.05,19.07,42000.0
2016-08-03 14:10:00,19.08,19.09,19.06,19.08,72420.0,19.08,19.09,19.06,19.08,72420.0
2016-08-03 14:15:00,19.07,19.07,19.05,19.06,63750.0,19.07,19.07,19.05,19.06,63750.0
2016-08-03 14:20:00,19.06,19.08,19.06,19.08,101070.0,19.06,19.08,19.06,19.08,101070.0
2016-08-03 14:25:00,19.07,19.08,19.06,19.08,96105.0,19.07,19.08,19.06,19.08,96105.0
2016-08-03 14:30:00,19.08,19.12,19.08,19.11,153165.0,19.08,19.12,19.08,19.11,153165.0
2016-08-03 14:35:00,19.09,19.1,19.07,19.1,67500.0,19.09,19.1,19.07,19.1,67500.0
2016-08-03 14:40:00,19.09,19.1,19.09,19.1,55335.0,19.09,19.1,19.09,19.1,55335.0
2016-08-03 14:45:00,19.1,19.11,19.09,19.11,96000.0,19.1,19.11,19.09,19.11,96000.0
2016-08-03 14:50:00,19.11,19.12,19.09,19.11,42000.0,19.11,19.12,19.09,19.11,42000.0
2016-08-03 14:55:00,19.11,19.11,19.1,19.11,64500.0,19.11,19.11,19.1,19.11,64500.0
2016-08-03 15:00:00,19.1,19.13,19.1,19.11,51000.0,19.1,19.13,19.1,19.11,51000.0
2016-08-03 15:05:00,19.11,19.14,19.11,19.13,76050.0,19.11,19.14,19.11,19.13,76050.0
2016-08-03 15:10:00,19.13,19.13,19.12,19.13,295875.0,19.13,19.13,19.12,19.13,295875.0
2016-08-03 15:15:00,19.13,19.13,19.11,19.11,236775.0,19.13,19.13,19.11,19.11,236775.0
2016-08-03 15:20:00,19.11,19.11,19.09,19.1,135015.0,19.11,19.11,19.09,19.1,135015.0
2016-08-03 15:25:00,19.09,19.12,19.09,19.12,165045.0,19.09,19.12,19.09,19.12,165045.0
2016-08-03 15:30:00,19.13,19.13,19.1,19.11,64035.0,19.13,19.13,19.1,19.11,64035.0
2016-08-03 15:35:00,19.12,19.13,19.11,19.12,69000.0,19.12,19.13,19.11,19.12,69000.0
2016-08-03 15:40:00,19.12,19.13,19.11,19.12,116130.0,19.12,19.13,19.11,19.12,116130.0
2016-08-03 15:45:00,19.11,19.13,19.11,19.13,151125.0,19.11,19.13,19.11,19.13,151125.0
2016-08-03 15:50:00,19.12,19.13,19.11,19.11,273750.0,19.12,19.13,19.11,19.11,273750.0
2016-08-03 15:55:00,19.11,19.12,19.11,19.11,557715.0,19.11,19.12,19.11,19.11,557715.0
2016-08-04 09:30:00,19.15,19.15,19.13,19.13,57210.0,19.15,19.15,19.13,19.13,57210.0
2016-08-04 09:35:00,19.19,19.25,19.13,19.25,138405.0,19.19,19.25,19.13,19.25,138405.0
2016-08-04 09:40:00,19.24,19.25,19.2,19.23,66255.0,19.24,19.25,19.2,19.23,66255.0
2016-08-04 09:45:00,19.24,19.24,19.18,19.21,130740.0,19.24,19.24,19.18,19.21,130740.0
2016-08-04 09:50:00,19.2,19.21,19.19,19.21,54780.0,19.2,19.21,19.19,19.21,54780.0
2016-08-04 09:55:00,19.22,19.22,19.19,19.22,54075.0,19.22,19.22,19.19,19.22,54075.0
2016-08-04 10:00:00,19.21,19.22,19.18,19.21,84270.0,19.21,19.22,19.18,19.21,84270.0
2016-08-04 10:05:00,19.21,19.21,19.15,19.15,70185.0,19.21,19.21,19.15,19.15,70185.0
2016-08-04 10:10:00,19.16,19.16,19.13,19.16,145500.0,19.16,19.16,19.13,19.16,145500.0
2016-08-04 10:15:00,19.15,19.15,19.13,19.13,36000.0,19.15,19.15,19.13,19.13,36000.0
2016-08-04 10:20:00,19.14,19.16,19.13,19.15,58500.0,19.14,19.16,19.13,19.15,58500.0
2016-08-04 10:25:00,19.15,19.15,19.13,19.15,82230.0,19.15,19.15,19.13,19.15,82230.0
2016-08-04 10:30:00,19.15,19.16,19.13,19.15,57000.0,19.15,19.16,19.13,19.15,57000.0
2016-08-04 10:35:00,19.15,19.18,19.15,19.18,45135.0,19.15,19.18,19.15,19.18,45135.0
2016-08-04 10:40:00,19.17,19.19,19.16,19.19,48000.0,19.17,19.19,19.16,19.19,48000.0
2016-08-04 10:45:00,19.19,19.2,19.18,19.19,33825.0,19.19,19.2,19.18,19.19,33825.0
2016-08-04 10:50:00,19.19,19.22,19.19,19.21,70500.0,19.19,19.22,19.19,19.21,70500.0
2016-08-04 10:55:00,19.21,19.25,19.21,19.24,93750.0,19.21,19.25,19.21,19.24,93750.0
2016-08-04 11:00:00,19.23,19.24,19.23,19.24,48000.0,19.23,19.24,19.23,19.24,48000.0
2016-08-04 11:05:00,19.24,19.25,19.24,19.24,79725.0,19.24,19.25,19.24,19.24,79725.0
2016-08-04 11:10:00,19.24,19.24,19.22,19.22,112020.0,19.24,19.24,19.22,19.22,112020.0
2016-08-04 11:15:00,19.22,19.24,19.22,19.24,42090.0,19.22,19.24,19.22,19.24,42090.0
2016-08-04 11:20:00,19.25,19.29,19.24,19.27,189465.0,19.25,19.29,19.24,19.27,189465.0
2016-08-04 11:25:00,19.28,19.29,19.26,19.28,40620.0,19.28,19.29,19.26,19.28,40620.0
2016-08-04 11:30:00,19.28,19.29,19.27,19.29,37935.0,19.28,19.29,19.27,19.29,37935.0
2016-08-04 11:35:00,19.28,19.29,19.28,19.29,15000.0,19.28,19.29,19.28,19.29,15000.0
2016-08-04 11:40:00,19.28,19.32,19.28,19.32,145335.0,19.28,19.32,19.28,19.32,145335.0
2016-08-04 11:45:00,19.33,19.33,19.31,19.32,103065.0,19.33,19.33,19.31,19.32,103065.0
2016-08-04 11:50:00,19.31,19.32,19.31,19.32,89520.0,19.31,19.32,19.31,19.32,89520.0
2016-08-04 11:55:00,19.31,19.33,19.31,19.32,66375.0,19.31,19.33,19.31,19.32,66375.0
2016-08-04 12:00:00,19.31,19.32,19.3,19.32,29985.0,19.31,19.32,19.3,19.32,29985.0
2016-08-04 12:05:00,19.32,19.33,19.31,19.33,188040.0,19.32,19.33,19.31,19.33,188040.0
2016-08-04 12:10:00,19.32,19.33,19.31,19.32,77250.0,19.32,19.33,19.31,19.32,77250.0
2016-08-04 12:15:00,19.33,19.33,19.31,19.32,71970.0,19.33,19.33,19.31,19.32,71970.0
2016-08-04 12:20:00,19.32,19.32,19.31,19.31,60000.0,19.32,19.32,19.31,19.31,60000.0
2016-08-04 12:25:00,19.32,19.32,19.31,19.32,40500.0,19.32,19.32,19.31,19.32,40500.0
2016-08-04 12:30:00,19.32,19.32,19.3,19.3,95625.0,19.32,19.32,19.3,19.3,95625.0
2016-08-04 12:35:00,19.3,19.3,19.27,19.28,52815.0,19.3,19.3,19.27,19.28,52815.0
2016-08-04 12:40:00,19.28,19.29,19.26,19.26,54000.0,19.28,19.29,19.26,19.26,54000.0
2016-08-04 12:45:00,19.27,19.27,19.26,19.26,45225.0,19.27,19.27,19.26,19.26,45225.0
2016-08-04 12:50:00,19.26,19.27,19.25,19.27,91875.0,19.26,19.27,19.25,19.27,91875.0
2016-08-04 12:55:00,19.28,19.28,19.26,19.26,32250.0,19.28,19.28,19.26,19.26,32250.0
2016-08-04 13:00:00,19.25,19.26,19.24,19.26,70500.0,19.25,19.26,19.24,19.26,70500.0
2016-08-04 13:05:00,19.26,19.26,19.22,19.23,31500.0,19.26,19.26,19.22,19.23,31500.0
2016-08-04 13:10:00,19.23,19.26,19.23,19.23,43500.0,19.23,19.26,19.23,19.23,43500.0
2016-08-04 13:15:00,19.23,19.24,19.22,19.23,37395.0,19.23,19.24,19.22,19.23,37395.0
2016-08-04 13:20:00,19.23,19.24,19.22,19.22,24000.0,19.23,19.24,19.22,19.22,24000.0
2016-08-04 13:25:00,19.22,19.25,19.21,19.25,34500.0,19.22,19.25,19.21,19.25,34500.0
2016-08-04 13:30:00,19.25,19.25,19.23,19.23,45000.0,19.25,19.25,19.23,19.23,45000.0
2016-08-04 13:35:00,19.24,19.25,19.23,19.25,36000.0,19.24,19.25,19.23,19.25,36000.0
2016-08-04 13:40:00,19.26,19.27,19.26,19.26,21000.0,19.26,19.27,19.26,19.26,21000.0
2016-08-04 13:45:00,19.27,19.28,19.26,19.26,31500.0,19.27,19.28,19.26,19.26,31500.0
2016-08-04 13:50:00,19.25,19.26,19.24,19.25,34485.0,19.25,19.26,19.24,19.25,34485.0
2016-08-04 13:55:00,19.26,19.26,19.25,19.25,33750.0,19.26,19.26,19.25,19.25,33750.0
2016-08-04 14:00:00,19.25,19.28,19.25,19.27,19500.0,19.25,19.28,19.25,19.27,19500.0
2016-08-04 14:05:00,19.28,19.28,19.25,19.25,19905.0,19.28,19.28,19.25,19.25,19905.0
2016-08-04 14:10:00,19.26,19.27,19.25,19.26,42030.0,19.26,19.27,19.25,19.26,42030.0
2016-08-04 14:15:00,19.25,19.25,19.23,19.24,56985.0,19.25,19.25,19.23,19.24,56985.0
2016-08-04 14:20:00,19.24,19.26,19.24,19.25,54420.0,19.24,19.26,19.24,19.25,54420.0
2016-08-04 14:25:00,19.25,19.26,19.24,19.25,24000.0,19.25,19.26,19.24,19.25,24000.0
2016-08-04 14:30:00,19.25,19.25,19.25,19.25,32940.0,19.25,19.25,19.25,19.25,32940.0
2016-08-04 14:35:00,19.24,19.25,19.22,19.23,21000.0,19.24,19.25,19.22,19.23,21000.0
2016-08-04 14:40:00,19.22,19.23,19.22,19.23,19500.0,19.22,19.23,19.22,19.23,19500.0
2016-08-04 14:45:00,19.23,19.24,19.22,19.23,38865.0,19.23,19.24,19.22,19.23,38865.0
2016-08-04 14:50:00,19.23,19.24,19.23,19.23,27000.0,19.23,19.24,19.23,19.23,27000.0
2016-08-04 14:55:00,19.23,19.25,19.23,19.24,30000.0,19.23,19.25,19.23,19.24,30000.0
2016-08-04 15:00:00,19.24,19.24,19.21,19.21,92415.0,19.24,19.24,19.21,19.21,92415.0
2016-08-04 15:05:00,19.21,19.22,19.21,19.21,88500.0,19.21,19.22,19.21,19.21,88500.0
2016-08-04 15:10:00,19.21,19.21,19.19,19.2,95865.0,19.21,19.21,19.19,19.2,95865.0
2016-08-04 15:15:00,19.2,19.21,19.2,19.21,81690.0,19.2,19.21,19.2,19.21,81690.0
2016-08-04 15:20:00,19.21,19.24,19.21,19.23,81000.0,19.21,19.24,19.21,19.23,81000.0
2016-08-04 15:25:00,19.22,19.24,19.21,19.24,55500.0,19.22,19.24,19.21,19.24,55500.0
2016-08-04 15:30:00,19.24,19.25,19.23,19.25,71610.0,19.24,19.25,19.23,19.25,71610.0
2016-08-04 15:35:00,19.25,19.26,19.23,19.23,54000.0,19.25,19.26,19.23,19.23,54000.0
2016-08-04 15:40:00,19.23,19.26,19.23,19.24,120825.0,19.23,19.26,19.23,19.24,120825.0
2016-08-04 15:45:00,19.24,19.25,19.22,19.24,69870.0,19.24,19.25,19.22,19.24,69870.0
2016-08-04 15:50:00,19.24,19.25,19.24,19.25,185250.0,19.24,19.25,19.24,19.25,185250.0
2016-08-04 15:55:00,19.25,19.25,19.23,19.25,341655.0,19.25,19.25,19.23,19.25,341655.0
2016-08-05 09:30:00,19.27,19.37,19.23,19.33,258315.0,19.27,19.37,19.23,19.33,258315.0
2016-08-05 09:35:00,19.39,19.39,19.31,19.36,73485.0,19.39,19.39,19.31,19.36,73485.0
2016-08-05 09:40:00,19.37,19.38,19.32,19.33,184905.0,19.37,19.38,19.32,19.33,184905.0
2016-08-05 09:45:00,19.35,19.37,19.33,19.34,250785.0,19.35,19.37,19.33,19.34,250785.0
2016-08-05 09:50:00,19.34,19.34,19.32,19.32,120150.0,19.34,19.34,19.32,19.32,120150.0
2016-08-05 09:55:00,19.32,19.33,19.32,19.32,55800.0,19.32,19.33,19.32,19.32,55800.0
2016-08-05 10:00:00,19.33,19.33,19.3,19.3,96120.0,19.33,19.33,19.3,19.3,96120.0
2016-08-05 10:05:00,19.31,19.31,19.28,19.28,57000.0,19.31,19.31,19.28,19.28,57000.0
2016-08-05 10:10:00,19.28,19.29,19.26,19.27,40560.0,19.28,19.29,19.26,19.27,40560.0
2016-08-05 10:15:00,19.28,19.31,19.28,19.29,41055.0,19.28,19.31,19.28,19.29,41055.0
2016-08-05 10:20:00,19.27,19.28,19.27,19.28,31500.0,19.27,19.28,19.27,19.28,31500.0
2016-08-05 10:25:00,19.29,19.32,19.29,19.32,84435.0,19.29,19.32,19.29,19.32,84435.0
2016-08-05 10:30:00,19.32,19.33,19.3,19.31,60375.0,19.32,19.33,19.3,19.31,60375.0
2016-08-05 10:35:00,19.32,19.35,19.31,19.33,152715.0,19.32,19.35,19.31,19.33,152715.0
2016-08-05 10:40:00,19.33,19.35,19.33,19.35,131355.0,19.33,19.35,19.33,19.35,131355.0
2016-08-05 10:45:00,19.34,19.35,19.33,19.33,119280.0,19.34,19.35,19.33,19.33,119280.0
2016-08-05 10:50:00,19.33,19.34,19.32,19.33,61875.0,19.33,19.34,19.32,19.33,61875.0
2016-08-05 10:55:00,19.34,19.35,19.33,19.34,96900.0,19.34,19.35,19.33,19.34,96900.0
2016-08-05 11:00:00,19.34,19.34,19.32,19.32,85575.0,19.34,19.34,19.32,19.32,85575.0
2016-08-05 11:05:00,19.33,19.33,19.32,19.33,56880.0,19.33,19.33,19.32,19.33,56880.0
2016-08-05 11:10:00,19.33,19.33,19.32,19.33,49575.0,19.33,19.33,19.32,19.33,49575.0
2016-08-05 11:15:00,19.32,19.34,19.32,19.34,121560.0,19.32,19.34,19.32,19.34,121560.0
2016-08-05 11:20:00,19.34,19.34,19.33,19.33,136980.0,19.34,19.34,19.33,19.33,136980.0
2016-08-05 11:25:00,19.33,19.34,19.33,19.34,53730.0,19.33,19.34,19.33,19.34,53730.0
2016-08-05 11:30:00,19.34,19.35,19.34,19.34,109500.0,19.34,19.35,19.34,19.34,109500.0
2016-08-05 11:35:00,19.34,19.35,19.34,19.35,83340.0,19.34,19.35,19.34,19.35,83340.0
2016-08-05 11:40:00,19.34,19.36,19.34,19.36,100500.0,19.34,19.36,19.34,19.36,100500.0
2016-08-05 11:45:00,19.36,19.36,19.35,19.35,21465.0,19.36,19.36,19.35,19.35,21465.0
2016-08-05 11:50:00,19.35,19.35,19.33,19.35,93000.0,19.35,19.35,19.33,19.35,93000.0
2016-08-05 11:55:00,19.35,19.35,19.34,19.35,51900.0,19.35,19.35,19.34,19.35,51900.0
2016-08-05 12:00:00,19.35,19.36,19.33,19.33,83670.0,19.35,19.36,19.33,19.33,83670.0
2016-08-05 12:05:00,19.33,19.34,19.32,19.33,62625.0,19.33,19.34,19.32,19.33,62625.0
2016-08-05 12:10:00,19.33,19.33,19.33,19.33,51270.0,19.33,19.33,19.33,19.33,51270.0
2016-08-05 12:15:00,19.33,19.33,19.33,19.33,68415.0,19.33,19.33,19.33,19.33,68415.0
2016-08-05 12:20:00,19.33,19.33,19.33,19.33,144135.0,19.33,19.33,19.33,19.33,144135.0
2016-08-05 12:25:00,19.33,19.34,19.33,19.33,25125.0,19.33,19.34,19.33,19.33,25125.0
2016-08-05 12:30:00,19.34,19.34,19.32,19.34,60015.0,19.34,19.34,19.32,19.34,60015.0
2016-08-05 12:35:00,19.33,19.33,19.33,19.33,27270.0,19.33,19.33,19.33,19.33,27270.0
2016-08-05 12:40:00,19.33,19.33,19.32,19.32,42585.0,19.33,19.33,19.32,19.32,42585.0
2016-08-05 12:45:00,19.32,19.34,19.32,19.32,24000.0,19.32,19.34,19.32,19.32,24000.0
2016-08-05 12:50:00,19.32,19.33,19.32,19.32,28035.0,19.32,19.33,19.32,19.32,28035.0
2016-08-05 12:55:00,19.32,19.32,19.29,19.29,16500.0,19.32,19.32,19.29,19.29,16500.0
2016-08-05 13:00:00,19.31,19.31,19.29,19.29,25230.0,19.31,19.31,19.29,19.29,25230.0
2016-08-05 13:05:00,19.29,19.29,19.28,19.28,10500.0,19.29,19.29,19.28,19.28,10500.0
2016-08-05 13:10:00,19.28,19.29,19.28,19.28,9000.0,19.28,19.29,19.28,19.28,9000.0
2016-08-05 13:15:00,19.29,19.29,19.28,19.28,7500.0,19.29,19.29,19.28,19.28,7500.0
2016-08-05 13:20:00,19.29,19.29,19.27,19.29,57285.0,19.29,19.29,19.27,19.29,57285.0
2016-08-05 13:25:00,19.28,19.31,19.28,19.31,71925.0,19.28,19.31,19.28,19.31,71925.0
2016-08-05 13:30:00,19.31,19.31,19.3,19.3,75000.0,19.31,19.31,19.3,19.3,75000.0
2016-08-05 13:35:00,19.3,19.31,19.3,19.31,20850.0,19.3,19.31,19.3,19.31,20850.0
2016-08-05 13:40:00,19.31,19.32,19.31,19.31,30030.0,19.31,19.32,19.31,19.31,30030.0
2016-08-05 13:45:00,19.32,19.35,19.32,19.32,90120.0,19.32,19.35,19.32,19.32,90120.0
2016-08-05 13:50:00,19.33,19.34,19.33,19.33,40050.0,19.33,19.34,19.33,19.33,40050.0
2016-08-05 13:55:00,19.33,19.35,19.33,19.35,154455.0,19.33,19.35,19.33,19.35,154455.0
2016-08-05 14:00:00,19.36,19.37,19.35,19.37,27000.0,19.36,19.37,19.35,19.37,27000.0
2016-08-05 14:05:00,19.36,19.36,19.35,19.35,54390.0,19.36,19.36,19.35,19.35,54390.0
2016-08-05 14:10:00,19.35,19.36,19.35,19.36,30000.0,19.35,19.36,19.35,19.36,30000.0
2016-08-05 14:15:00,19.36,19.36,19.35,19.36,25500.0,19.36,19.36,19.35,19.36,25500.0
2016-08-05 14:20:00,19.36,19.36,19.35,19.36,30000.0,19.36,19.36,19.35,19.36,30000.0
2016-08-05 14:25:00,19.36,19.36,19.34,19.34,55575.0,19.36,19.36,19.34,19.34,55575.0
2016-08-05 14:30:00,19.34,19.34,19.33,19.34,39450.0,19.34,19.34,19.33,19.34,39450.0
2016-08-05 14:35:00,19.34,19.35,19.33,19.34,64200.0,19.34,19.35,19.33,19.34,64200.0
2016-08-05 14:40:00,19.34,19.34,19.33,19.34,84450.0,19.34,19.34,19.33,19.34,84450.0
2016-08-05 14:45:00,19.33,19.34,19.33,19.34,45780.0,19.33,19.34,19.33,19.34,45780.0
2016-08-05 14:50:00,19.34,19.35,19.34,19.35,60900.0,19.34,19.35,19.34,19.35,60900.0
2016-08-05 14:55:00,19.35,19.36,19.35,19.35,45150.0,19.35,19.36,19.35,19.35,45150.0
2016-08-05 15:00:00,19.36,19.37,19.36,19.37,45210.0,19.36,19.37,19.36,19.37,45210.0
2016-08-05 15:05:00,19.37,19.38,19.36,19.37,58800.0,19.37,19.38,19.36,19.37,58800.0
2016-08-05 15:10:00,19.38,19.39,19.37,19.39,30675.0,19.38,19.39,19.37,19.39,30675.0
2016-08-05 15:15:00,19.39,19.4,19.38,19.39,153225.0,19.39,19.4,19.38,19.39,153225.0
2016-08-05 15:20:00,19.39,19.4,19.39,19.4,229125.0,19.39,19.4,19.39,19.4,229125.0
2016-08-05 15:25:00,19.4,19.4,19.39,19.39,64500.0,19.4,19.4,19.39,19.39,64500.0
2016-08-05 15:30:00,19.39,19.41,19.39,19.4,50595.0,19.39,19.41,19.39,19.4,50595.0
2016-08-05 15:35:00,19.41,19.41,19.4,19.4,53700.0,19.41,19.41,19.4,19.4,53700.0
2016-08-05 15:40:00,19.39,19.4,19.38,19.39,51060.0,19.39,19.4,19.38,19.39,51060.0
2016-08-05 15:45:00,19.39,19.39,19.35,19.35,263805.0,19.39,19.39,19.35,19.35,263805.0
2016-08-05 15:50:00,19.36,19.36,19.35,19.35,862650.0,19.36,19.36,19.35,19.35,862650.0
2016-08-05 15:55:00,19.35,19.36,19.35,19.36,662445.0,19.35,19.36,19.35,19.36,662445.0
2016-08-08 09:30:00,19.38,19.38,19.28,19.28,160125.0,19.38,19.38,19.28,19.28,160125.0
2016-08-08 09:35:00,19.3,19.31,19.3,19.31,87675.0,19.3,19.31,19.3,19.31,87675.0
2016-08-08 09:40:00,19.29,19.29,19.27,19.29,33000.0,19.29,19.29,19.27,19.29,33000.0
2016-08-08 09:45:00,19.28,19.29,19.26,19.27,33000.0,19.28,19.29,19.26,19.27,33000.0
2016-08-08 09:50:00,19.25,19.25,19.22,19.23,22515.0,19.25,19.25,19.22,19.23,22515.0
2016-08-08 09:55:00,19.24,19.26,19.24,19.25,22500.0,19.24,19.26,19.24,19.25,22500.0
2016-08-08 10:00:00,19.24,19.26,19.24,19.26,47745.0,19.24,19.26,19.24,19.26,47745.0
2016-08-08 10:05:00,19.26,19.28,19.25,19.27,31995.0,19.26,19.28,19.25,19.27,31995.0
2016-08-08 10:10:00,19.27,19.28,19.26,19.26,63540.0,19.27,19.28,19.26,19.26,63540.0
2016-08-08 10:15:00,19.27,19.27,19.26,19.26,30000.0,19.27,19.27,19.26,19.26,30000.0
2016-08-08 10:20:00,19.26,19.26,19.23,19.23,60000.0,19.26,19.26,19.23,19.23,60000.0
2016-08-08 10:25:00,19.23,19.25,19.23,19.24,48000.0,19.23,19.25,19.23,19.24,48000.0
2016-08-08 10:30:00,19.25,19.26,19.23,19.23,34830.0,19.25,19.26,19.23,19.23,34830.0
2016-08-08 10:35:00,19.23,19.25,19.23,19.24,10500.0,19.23,19.25,19.23,19.24,10500.0
2016-08-08 10:40:00,19.25,19.25,19.23,19.25,43500.0,19.25,19.25,19.23,19.25,43500.0
2016-08-08 10:45:00,19.25,19.25,19.24,19.24,10500.0,19.25,19.25,19.24,19.24,10500.0
2016-08-08 10:50:00,19.24,19.26,19.24,19.26,22020.0,19.24,19.26,19.24,19.26,22020.0
2016-08-08 10:55:00,19.26,19.27,19.25,19.26,36750.0,19.26,19.27,19.25,19.26,36750.0
2016-08-08 11:00:00,19.26,19.27,19.25,19.27,19395.0,19.26,19.27,19.25,19.27,19395.0
2016-08-08 11:05:00,19.27,19.28,19.27,19.27,16395.0,19.27,19.28,19.27,19.27,16395.0
2016-08-08 11:10:00,19.26,19.26,19.25,19.25,16500.0,19.26,19.26,19.25,19.25,16500.0
2016-08-08 11:15:00,19.25,19.25,19.24,19.24,12000.0,19.25,19.25,19.24,19.24,12000.0
2016-08-08 11:20:00,19.24,19.24,19.24,19.24,3000.0,19.24,19.24,19.24,19.24,3000.0
2016-08-08 11:25:00,19.25,19.25,19.23,19.24,39780.0,19.25,19.25,19.23,19.24,39780.0
2016-08-08 11:30:00,19.25,19.25,19.25,19.25,9000.0,19.25,19.25,19.25,19.25,9000.0
2016-08-08 11:35:00,19.25,19.26,19.24,19.24,21000.0,19.25,19.26,19.24,19.24,21000.0
2016-08-08 11:40:00,19.25,19.25,19.25,19.25,4500.0,19.25,19.25,19.25,19.25,4500.0
2016-08-08 11:45:00,19.25,19.25,19.25,19.25,3000.0,19.25,19.25,19.25,19.25,3000.0
2016-08-08 11:50:00,19.25,19.26,19.25,19.25,28500.0,19.25,19.26,19.25,19.25,28500.0
2016-08-08 11:55:00,19.25,19.25,19.23,19.23,30750.0,19.25,19.25,19.23,19.23,30750.0
2016-08-08 12:00:00,19.24,19.26,19.24,19.26,10545.0,19.24,19.26,19.24,19.26,10545.0
2016-08-08 12:05:00,19.24,19.24,19.23,19.23,12150.0,19.24,19.24,19.23,19.23,12150.0
2016-08-08 12:10:00,19.22,19.23,19.22,19.22,22560.0,19.22,19.23,19.22,19.22,22560.0
2016-08-08 12:15:00,19.22,19.22,19.2,19.2,3000.0,19.22,19.22,19.2,19.2,3000.0
2016-08-08 12:20:00,19.21,19.21,19.2,19.21,17085.0,19.21,19.21,19.2,19.21,17085.0
2016-08-08 12:25:00,19.21,19.21,19.21,19.21,15750.0,19.21,19.21,19.21,19.21,15750.0
2016-08-08 12:30:00,19.21,19.22,19.21,19.21,40500.0,19.21,19.22,19.21,19.21,40500.0
2016-08-08 12:35:00,19.21,19.22,19.2,19.2,28500.0,19.21,19.22,19.2,19.2,28500.0
2016-08-08 12:40:00,19.2,19.2,19.18,19.18,57000.0,19.2,19.2,19.18,19.18,57000.0
2016-08-08 12:45:00,19.19,19.19,19.18,19.19,16500.0,19.19,19.19,19.18,19.19,16500.0
2016-08-08 12:50:00,19.19,19.19,19.17,19.18,27000.0,19.19,19.19,19.17,19.18,27000.0
2016-08-08 12:55:00,19.18,19.18,19.18,19.18,9000.0,19.18,19.18,19.18,19.18,9000.0
2016-08-08 13:00:00,19.18,19.18,19.18,19.18,18000.0,19.18,19.18,19.18,19.18,18000.0
2016-08-08 13:05:00,19.19,19.19,19.17,19.19,36990.0,19.19,19.19,19.17,19.19,36990.0
2016-08-08 13:10:00,19.18,19.19,19.18,19.18,22605.0,19.18,19.19,19.18,19.18,22605.0
2016-08-08 13:15:00,19.18,19.19,19.18,19.19,16500.0,19.18,19.19,19.18,19.19,16500.0
2016-08-08 13:20:00,19.18,19.18,19.17,19.18,31335.0,19.18,19.18,19.17,19.18,31335.0
2016-08-08 13:25:00,19.18,19.18,19.18,19.18,20925.0,19.18,19.18,19.18,19.18,20925.0
2016-08-08 13:30:00,19.18,19.18,19.18,19.18,6000.0,19.18,19.18,19.18,19.18,6000.0
2016-08-08 13:35:00,19.17,19.18,19.17,19.18,27000.0,19.17,19.18,19.17,19.18,27000.0
2016-08-08 13:40:00,19.17,19.18,19.17,19.17,48060.0,19.17,19.18,19.17,19.17,48060.0
2016-08-08 13:45:00,19.17,19.17,19.16,19.17,30000.0,19.17,19.17,19.16,19.17,30000.0
2016-08-08 13:50:00,19.17,19.17,19.16,19.17,28500.0,19.17,19.17,19.16,19.17,28500.0
2016-08-08 13:55:00,19.16,19.17,19.16,19.17,34815.0,19.16,19.17,19.16,19.17,34815.0
2016-08-08 14:00:00,19.18,19.18,19.17,19.17,31245.0,19.18,19.18,19.17,19.17,31245.0
2016-08-08 14:05:00,19.17,19.17,19.17,19.17,22500.0,19.17,19.17,19.17,19.17,22500.0
2016-08-08 14:10:00,19.17,19.17,19.16,19.17,13935.0,19.17,19.17,19.16,19.17,13935.0
2016-08-08 14:15:00,19.17,19.17,19.15,19.16,12000.0,19.17,19.17,19.15,19.16,12000.0
2016-08-08 14:20:00,19.15,19.16,19.15,19.15,10500.0,19.15,19.16,19.15,19.15,10500.0
2016-08-08 14:25:00,19.15,19.16,19.15,19.16,7500.0,19.15,19.16,19.15,19.16,7500.0
2016-08-08 14:30:00,19.16,19.16,19.16,19.16,18780.0,19.16,19.16,19.16,19.16,18780.0
2016-08-08 14:35:00,19.16,19.16,19.16,19.16,21120.0,19.16,19.16,19.16,19.16,21120.0
2016-08-08 14:40:00,19.16,19.16,19.15,19.15,16935.0,19.16,19.16,19.15,19.15,16935.0
2016-08-08 14:45:00,19.16,19.16,19.15,19.15,10500.0,19.16,19.16,19.15,19.15,10500.0
2016-08-08 14:50:00,19.16,19.16,19.15,19.15,25530.0,19.16,19.16,19.15,19.15,25530.0
2016-08-08 14:55:00,19.16,19.16,19.15,19.15,37395.0,19.16,19.16,19.15,19.15,37395.0
2016-08-08 15:00:00,19.15,19.15,19.15,19.15,28125.0,19.15,19.15,19.15,19.15,28125.0
2016-08-08 15:05:00,19.15,19.15,19.14,19.15,35385.0,19.15,19.15,19.14,19.15,35385.0
2016-08-08 15:10:00,19.15,19.15,19.15,19.15,19500.0,19.15,19.15,19.15,19.15,19500.0
2016-08-08 15:15:00,19.15,19.15,19.14,19.15,37260.0,19.15,19.15,19.14,19.15,37260.0
2016-08-08 15:20:00,19.15,19.15,19.15,19.15,13500.0,19.15,19.15,19.15,19.15,13500.0
2016-08-08 15:25:00,19.15,19.15,19.15,19.15,52125.0,19.15,19.15,19.15,19.15,52125.0
2016-08-08 15:30:00,19.15,19.16,19.15,19.16,46200.0,19.15,19.16,19.15,19.16,46200.0
2016-08-08 15:35:00,19.16,19.17,19.16,19.16,53100.0,19.16,19.17,19.16,19.16,53100.0
2016-08-08 15:40:00,19.16,19.16,19.16,19.16,32775.0,19.16,19.16,19.16,19.16,32775.0
2016-08-08 15:45:00,19.16,19.17,19.16,19.17,44820.0,19.16,19.17,19.16,19.17,44820.0
2016-08-08 15:50:00,19.17,19.17,19.16,19.17,73560.0,19.17,19.17,19.16,19.17,73560.0
2016-08-08 15:55:00,19.17,19.18,19.16,19.18,215040.0,19.17,19.18,19.16,19.18,215040.0
2016-08-09 09:30:00,19.23,19.23,19.12,19.12,93960.0,19.23,19.23,19.12,19.12,93960.0
2016-08-09 09:35:00,19.16,19.18,19.11,19.17,51435.0,19.16,19.18,19.11,19.17,51435.0
2016-08-09 09:40:00,19.15,19.15,19.1,19.1,31500.0,19.15,19.15,19.1,19.1,31500.0
2016-08-09 09:45:00,19.13,19.13,19.1,19.13,25500.0,19.13,19.13,19.1,19.13,25500.0
2016-08-09 09:50:00,19.13,19.17,19.13,19.17,15000.0,19.13,19.17,19.13,19.17,15000.0
2016-08-09 09:55:00,19.18,19.2,19.17,19.17,50310.0,19.18,19.2,19.17,19.17,50310.0
2016-08-09 10:00:00,19.18,19.19,19.14,19.18,66900.0,19.18,19.19,19.14,19.18,66900.0
2016-08-09 10:05:00,19.19,19.19,19.16,19.16,23940.0,19.19,19.19,19.16,19.16,23940.0
2016-08-09 10:10:00,19.18,19.2,19.18,19.19,15000.0,19.18,19.2,19.18,19.19,15000.0
2016-08-09 10:15:00,19.19,19.21,19.16,19.16,43425.0,19.19,19.21,19.16,19.16,43425.0
2016-08-09 10:20:00,19.18,19.18,19.16,19.17,15105.0,19.18,19.18,19.16,19.17,15105.0
2016-08-09 10:25:00,19.17,19.21,19.17,19.19,58500.0,19.17,19.21,19.17,19.19,58500.0
2016-08-09 10:30:00,19.18,19.21,19.18,19.21,33000.0,19.18,19.21,19.18,19.21,33000.0
2016-08-09 10:35:00,19.21,19.22,19.2,19.22,21000.0,19.21,19.22,19.2,19.22,21000.0
2016-08-09 10:40:00,19.22,19.24,19.21,19.23,15000.0,19.22,19.24,19.21,19.23,15000.0
2016-08-09 10:45:00,19.24,19.24,19.21,19.23,45285.0,19.24,19.24,19.21,19.23,45285.0
2016-08-09 10:50:00,19.22,19.22,19.21,19.22,21000.0,19.22,19.22,19.21,19.22,21000.0
2016-08-09 10:55:00,19.21,19.21,19.19,19.19,40500.0,19.21,19.21,19.19,19.19,40500.0
2016-08-09 11:00:00,19.2,19.21,19.2,19.21,7500.0,19.2,19.21,19.2,19.21,7500.0
2016-08-09 11:05:00,19.21,19.24,19.21,19.24,36300.0,19.21,19.24,19.21,19.24,36300.0
2016-08-09 11:10:00,19.23,19.23,19.22,19.22,12000.0,19.23,19.23,19.22,19.22,12000.0
2016-08-09 11:15:00,19.21,19.22,19.19,19.2,31500.0,19.21,19.22,19.19,19.2,31500.0
2016-08-09 11:20:00,19.2,19.22,19.18,19.18,34680.0,19.2,19.22,19.18,19.18,34680.0
2016-08-09 11:25:00,19.18,19.21,19.18,19.2,10500.0,19.18,19.21,19.18,19.2,10500.0
2016-08-09 11:30:00,19.21,19.21,19.19,19.19,22500.0,19.21,19.21,19.19,19.19,22500.0
2016-08-09 11:35:00,19.19,19.2,19.18,19.18,13500.0,19.19,19.2,19.18,19.18,13500.0
2016-08-09 11:40:00,19.18,19.18,19.18,19.18,13500.0,19.18,19.18,19.18,19.18,13500.0
2016-08-09 11:45:00,19.18,19.19,19.18,19.18,31500.0,19.18,19.19,19.18,19.18,31500.0
2016-08-09 11:50:00,19.18,19.19,19.18,19.19,22500.0,19.18,19.19,19.18,19.19,22500.0
2016-08-09 11:55:00,19.19,19.2,19.18,19.2,46500.0,19.19,19.2,19.18,19.2,46500.0
2016-08-09 12:00:00,19.2,19.2,19.18,19.18,29250.0,19.2,19.2,19.18,19.18,29250.0
2016-08-09 12:05:00,19.18,19.18,19.17,19.17,7500.0,19.18,19.18,19.17,19.17,7500.0
2016-08-09 12:10:00,19.17,19.18,19.16,19.18,19995.0,19.17,19.18,19.16,19.18,19995.0
2016-08-09 12:15:00,19.18,19.19,19.17,19.19,12000.0,19.18,19.19,19.17,19.19,12000.0
2016-08-09 12:20:00,19.19,19.19,19.16,19.18,43485.0,19.19,19.19,19.16,19.18,43485.0
2016-08-09 12:25:00,19.17,19.17,19.17,19.17,10500.0,19.17,19.17,19.17,19.17,10500.0
2016-08-09 12:30:00,19.17,19.17,19.15,19.16,37500.0,19.17,19.17,19.15,19.16,37500.0
2016-08-09 12:35:00,19.15,19.16,19.15,19.15,6000.0,19.15,19.16,19.15,19.15,6000.0
2016-08-09 12:40:00,19.16,19.16,19.16,19.16,13500.0,19.16,19.16,19.16,19.16,13500.0
2016-08-09 12:45:00,19.16,19.16,19.16,19.16,4500.0,19.16,19.16,19.16,19.16,4500.0
2016-08-09 12:50:00,19.16,19.16,19.15,19.16,46500.0,19.16,19.16,19.15,19.16,46500.0
2016-08-09 12:55:00,19.16,19.16,19.14,19.15,28500.0,19.16,19.16,19.14,19.15,28500.0
2016-08-09 13:00:00,19.15,19.17,19.15,19.17,115500.0,19.15,19.17,19.15,19.17,115500.0
2016-08-09 13:05:00,19.17,19.17,19.16,19.17,33780.0,19.17,19.17,19.16,19.17,33780.0
2016-08-09 13:10:00,19.17,19.18,19.16,19.18,49500.0,19.17,19.18,19.16,19.18,49500.0
2016-08-09 13:15:00,19.18,19.19,19.18,19.18,30705.0,19.18,19.19,19.18,19.18,30705.0
2016-08-09 13:20:00,19.18,19.18,19.17,19.17,13500.0,19.18,19.18,19.17,19.17,13500.0
2016-08-09 13:25:00,19.17,19.17,19.15,19.16,33315.0,19.17,19.17,19.15,19.16,33315.0
2016-08-09 13:30:00,19.15,19.16,19.15,19.16,6000.0,19.15,19.16,19.15,19.16,6000.0
2016-08-09 13:35:00,19.16,19.17,19.15,19.15,26550.0,19.16,19.17,19.15,19.15,26550.0
2016-08-09 13:40:00,19.15,19.15,19.14,19.15,16890.0,19.15,19.15,19.14,19.15,16890.0
2016-08-09 13:45:00,19.15,19.15,19.14,19.15,42405.0,19.15,19.15,19.14,19.15,42405.0
2016-08-09 13:50:00,19.14,19.16,19.14,19.14,33000.0,19.14,19.16,19.14,19.14,33000.0
2016-08-09 13:55:00,19.14,19.14,19.13,19.14,65775.0,19.14,19.14,19.13,19.14,65775.0
2016-08-09 14:00:00,19.14,19.14,19.13,19.13,42000.0,19.14,19.14,19.13,19.13,42000.0
2016-08-09 14:05:00,19.13,19.14,19.13,19.14,28500.0,19.13,19.14,19.13,19.14,28500.0
2016-08-09 14:10:00,19.14,19.15,19.11,19.11,23700.0,19.14,19.15,19.11,19.11,23700.0
2016-08-09 14:15:00,19.11,19.13,19.11,19.13,26475.0,19.11,19.13,19.11,19.13,26475.0
2016-08-09 14:20:00,19.12,19.12,19.11,19.11,28050.0,19.12,19.12,19.11,19.11,28050.0
2016-08-09 14:25:00,19.12,19.12,19.09,19.09,22500.0,19.12,19.12,19.09,19.09,22500.0
2016-08-09 14:30:00,19.1,19.11,19.09,19.09,41715.0,19.1,19.11,19.09,19.09,41715.0
2016-08-09 14:35:00,19.08,19.09,19.07,19.08,98070.0,19.08,19.09,19.07,19.08,98070.0
2016-08-09 14:40:00,19.08,19.09,19.07,19.08,16935.0,19.08,19.09,19.07,19.08,16935.0
2016-08-09 14:45:00,19.09,19.09,19.07,19.08,33345.0,19.09,19.09,19.07,19.08,33345.0
2016-08-09 14:50:00,19.08,19.08,19.07,19.08,29355.0,19.08,19.08,19.07,19.08,29355.0
2016-08-09 14:55:00,19.08,19.08,19.06,19.07,108000.0,19.08,19.08,19.06,19.07,108000.0
2016-08-09 15:00:00,19.07,19.08,19.06,19.07,49815.0,19.07,19.08,19.06,19.07,49815.0
2016-08-09 15:05:00,19.07,19.08,19.07,19.08,7650.0,19.07,19.08,19.07,19.08,7650.0
2016-08-09 15:10:00,19.08,19.08,19.07,19.07,10500.0,19.08,19.08,19.07,19.07,10500.0
2016-08-09 15:15:00,19.07,19.09,19.07,19.08,127845.0,19.07,19.09,19.07,19.08,127845.0
2016-08-09 15:20:00,19.08,19.1,19.08,19.09,59970.0,19.08,19.1,19.08,19.09,59970.0
2016-08-09 15:25:00,19.09,19.1,19.08,19.08,84285.0,19.09,19.1,19.08,19.08,84285.0
2016-08-09 15:30:00,19.08,19.08,19.07,19.08,28500.0,19.08,19.08,19.07,19.08,28500.0
2016-08-09 15:35:00,19.07,19.09,19.07,19.09,64500.0,19.07,19.09,19.07,19.09,64500.0
2016-08-09 15:40:00,19.09,19.09,19.08,19.08,32580.0,19.09,19.09,19.08,19.08,32580.0
2016-08-09 15:45:00,19.09,19.11,19.09,19.11,134310.0,19.09,19.11,19.09,19.11,134310.0
2016-08-09 15:50:00,19.11,19.11,19.09,19.1,117390.0,19.11,19.11,19.09,19.1,117390.0
2016-08-09 15:55:00,19.1,19.12,19.1,19.11,359385.0,19.1,19.12,19.1,19.11,359385.0
2016-08-10 09:30:00,19.15,19.19,19.13,19.13,64575.0,19.15,19.19,19.13,19.13,64575.0
2016-08-10 09:35:00,19.19,19.21,19.17,19.2,13875.0,19.19,19.21,19.17,19.2,13875.0
2016-08-10 09:40:00,19.18,19.19,19.12,19.14,55500.0,19.18,19.19,19.12,19.14,55500.0
2016-08-10 09:45:00,19.13,19.15,19.13,19.13,6000.0,19.13,19.15,19.13,19.13,6000.0
2016-08-10 09:50:00,19.14,19.16,19.13,19.15,51750.0,19.14,19.16,19.13,19.15,51750.0
2016-08-10 09:55:00,19.15,19.15,19.11,19.11,67485.0,19.15,19.15,19.11,19.11,67485.0
2016-08-10 10:00:00,19.12,19.17,19.12,19.16,83385.0,19.12,19.17,19.12,19.16,83385.0
2016-08-10 10:05:00,19.16,19.17,19.13,19.16,90000.0,19.16,19.17,19.13,19.16,90000.0
2016-08-10 10:10:00,19.16,19.17,19.15,19.16,21000.0,19.16,19.17,19.15,19.16,21000.0
2016-08-10 10:15:00,19.16,19.17,19.15,19.16,27345.0,19.16,19.17,19.15,19.16,27345.0
2016-08-10 10:20:00,19.16,19.19,19.16,19.17,51900.0,19.16,19.19,19.16,19.17,51900.0
2016-08-10 10:25:00,19.16,19.16,19.13,19.14,64785.0,19.16,19.16,19.13,19.14,64785.0
2016-08-10 10:30:00,19.14,19.15,19.12,19.12,84600.0,19.14,19.15,19.12,19.12,84600.0
2016-08-10 10:35:00,19.12,19.14,19.1,19.1,55035.0,19.12,19.14,19.1,19.1,55035.0
2016-08-10 10:40:00,19.1,19.14,19.1,19.14,40110.0,19.1,19.14,19.1,19.14,40110.0
2016-08-10 10:45:00,19.13,19.16,19.13,19.15,213930.0,19.13,19.16,19.13,19.15,213930.0
2016-08-10 10:50:00,19.15,19.16,19.15,19.16,14175.0,19.15,19.16,19.15,19.16,14175.0
2016-08-10 10:55:00,19.16,19.16,19.15,19.15,36000.0,19.16,19.16,19.15,19.15,36000.0
2016-08-10 11:00:00,19.15,19.16,19.14,19.15,28500.0,19.15,19.16,19.14,19.15,28500.0
2016-08-10 11:05:00,19.15,19.15,19.12,19.13,63360.0,19.15,19.15,19.12,19.13,63360.0
2016-08-10 11:10:00,19.13,19.14,19.12,19.13,91545.0,19.13,19.14,19.12,19.13,91545.0
2016-08-10 11:15:00,19.13,19.13,19.1,19.11,192000.0,19.13,19.13,19.1,19.11,192000.0
2016-08-10 11:20:00,19.11,19.12,19.09,19.1,127800.0,19.11,19.12,19.09,19.1,127800.0
2016-08-10 11:25:00,19.1,19.15,19.1,19.15,71370.0,19.1,19.15,19.1,19.15,71370.0
2016-08-10 11:30:00,19.15,19.15,19.12,19.14,63060.0,19.15,19.15,19.12,19.14,63060.0
2016-08-10 11:35:00,19.14,19.15,19.14,19.14,12000.0,19.14,19.15,19.14,19.14,12000.0
2016-08-10 11:40:00,19.14,19.15,19.13,19.15,52500.0,19.14,19.15,19.13,19.15,52500.0
2016-08-10 11:45:00,19.15,19.16,19.14,19.16,34500.0,19.15,19.16,19.14,19.16,34500.0
2016-08-10 11:50:00,19.15,19.15,19.13,19.13,30000.0,19.15,19.15,19.13,19.13,30000.0
2016-08-10 11:55:00,19.13,19.14,19.13,19.14,27000.0,19.13,19.14,19.13,19.14,27000.0
2016-08-10 12:00:00,19.13,19.14,19.13,19.14,92490.0,19.13,19.14,19.13,19.14,92490.0
2016-08-10 12:05:00,19.14,19.16,19.14,19.16,60000.0,19.14,19.16,19.14,19.16,60000.0
2016-08-10 12:10:00,19.16,19.18,19.16,19.18,27975.0,19.16,19.18,19.16,19.18,27975.0
2016-08-10 12:15:00,19.18,19.19,19.18,19.18,79410.0,19.18,19.19,19.18,19.18,79410.0
2016-08-10 12:20:00,19.19,19.2,19.19,19.19,55500.0,19.19,19.2,19.19,19.19,55500.0
2016-08-10 12:25:00,19.19,19.19,19.19,19.19,18000.0,19.19,19.19,19.19,19.19,18000.0
2016-08-10 12:30:00,19.19,19.19,19.17,19.17,19920.0,19.19,19.19,19.17,19.17,19920.0
2016-08-10 12:35:00,19.17,19.21,19.17,19.21,176715.0,19.17,19.21,19.17,19.21,176715.0
2016-08-10 12:40:00,19.21,19.21,19.2,19.2,43500.0,19.21,19.21,19.2,19.2,43500.0
2016-08-10 12:45:00,19.19,19.21,19.19,19.2,27240.0,19.19,19.21,19.19,19.2,27240.0
2016-08-10 12:50:00,19.2,19.22,19.2,19.21,33000.0,19.2,19.22,19.2,19.21,33000.0
2016-08-10 12:55:00,19.21,19.22,19.21,19.22,28500.0,19.21,19.22,19.21,19.22,28500.0
2016-08-10 13:00:00,19.22,19.22,19.21,19.21,33000.0,19.22,19.22,19.21,19.21,33000.0
2016-08-10 13:05:00,19.22,19.22,19.21,19.21,58500.0,19.22,19.22,19.21,19.21,58500.0
2016-08-10 13:10:00,19.22,19.22,19.21,19.21,25500.0,19.22,19.22,19.21,19.21,25500.0
2016-08-10 13:15:00,19.21,19.21,19.2,19.2,15000.0,19.21,19.21,19.2,19.2,15000.0
2016-08-10 13:20:00,19.2,19.22,19.2,19.22,33225.0,19.2,19.22,19.2,19.22,33225.0
2016-08-10 13:25:00,19.22,19.22,19.2,19.21,43500.0,19.22,19.22,19.2,19.21,43500.0
2016-08-10 13:30:00,19.21,19.21,19.2,19.21,24000.0,19.21,19.21,19.2,19.21,24000.0
2016-08-10 13:35:00,19.21,19.21,19.2,19.2,39270.0,19.21,19.21,19.2,19.2,39270.0
2016-08-10 13:40:00,19.21,19.21,19.19,19.21,63000.0,19.21,19.21,19.19,19.21,63000.0
2016-08-10 13:45:00,19.21,19.21,19.2,19.21,31500.0,19.21,19.21,19.2,19.21,31500.0
2016-08-10 13:50:00,19.21,19.22,19.2,19.22,137685.0,19.21,19.22,19.2,19.22,137685.0
2016-08-10 13:55:00,19.22,19.23,19.22,19.23,78600.0,19.22,19.23,19.22,19.23,78600.0
2016-08-10 14:00:00,19.23,19.25,19.22,19.22,140805.0,19.23,19.25,19.22,19.22,140805.0
2016-08-10 14:05:00,19.22,19.23,19.21,19.22,159000.0,19.22,19.23,19.21,19.22,159000.0
2016-08-10 14:10:00,19.21,19.23,19.21,19.22,45000.0,19.21,19.23,19.21,19.22,45000.0
2016-08-10 14:15:00,19.22,19.22,19.21,19.21,22500.0,19.22,19.22,19.21,19.21,22500.0
2016-08-10 14:20:00,19.21,19.21,19.2,19.21,34995.0,19.21,19.21,19.2,19.21,34995.0
2016-08-10 14:25:00,19.22,19.22,19.2,19.2,35445.0,19.22,19.22,19.2,19.2,35445.0
2016-08-10 14:30:00,19.2,19.21,19.2,19.21,73500.0,19.2,19.21,19.2,19.21,73500.0
2016-08-10 14:35:00,19.21,19.22,19.21,19.21,30495.0,19.21,19.22,19.21,19.21,30495.0
2016-08-10 14:40:00,19.21,19.22,19.21,19.21,28500.0,19.21,19.22,19.21,19.21,28500.0
2016-08-10 14:45:00,19.21,19.21,19.2,19.21,33000.0,19.21,19.21,19.2,19.21,33000.0
2016-08-10 14:50:00,19.22,19.22,19.21,19.22,31500.0,19.22,19.22,19.21,19.22,31500.0
2016-08-10 14:55:00,19.22,19.22,19.21,19.22,45000.0,19.22,19.22,19.21,19.22,45000.0
2016-08-10 15:00:00,19.22,19.22,19.21,19.21,31050.0,19.22,19.22,19.21,19.21,31050.0
2016-08-10 15:05:00,19.21,19.22,19.21,19.22,102000.0,19.21,19.22,19.21,19.22,102000.0
2016-08-10 15:10:00,19.22,19.25,19.22,19.25,46785.0,19.22,19.25,19.22,19.25,46785.0
2016-08-10 15:15:00,19.24,19.26,19.24,19.25,36000.0,19.24,19.26,19.24,19.25,36000.0
2016-08-10 15:20:00,19.25,19.27,19.25,19.26,74070.0,19.25,19.27,19.25,19.26,74070.0
2016-08-10 15:25:00,19.26,19.27,19.25,19.25,79230.0,19.26,19.27,19.25,19.25,79230.0
2016-08-10 15:30:00,19.25,19.26,19.25,19.25,59475.0,19.25,19.26,19.25,19.25,59475.0
2016-08-10 15:35:00,19.25,19.25,19.23,19.23,75000.0,19.25,19.25,19.23,19.23,75000.0
2016-08-10 15:40:00,19.23,19.24,19.21,19.21,94530.0,19.23,19.24,19.21,19.21,94530.0
2016-08-10 15:45:00,19.21,19.22,19.21,19.22,183045.0,19.21,19.22,19.21,19.22,183045.0
2016-08-10 15:50:00,19.22,19.23,19.21,19.23,294285.0,19.22,19.23,19.21,19.23,294285.0
2016-08-10 15:55:00,19.22,19.24,19.21,19.23,272445.0,19.22,19.24,19.21,19.23,272445.0
2016-08-11 09:30:00,19.26,19.43,19.19,19.41,301305.0,19.26,19.43,19.19,19.41,301305.0
2016-08-11 09:35:00,19.42,19.44,19.35,19.37,208890.0,19.42,19.44,19.35,19.37,208890.0
2016-08-11 09:40:00,19.38,19.38,19.3,19.33,46440.0,19.38,19.38,19.3,19.33,46440.0
2016-08-11 09:45:00,19.33,19.33,19.28,19.3,104820.0,19.33,19.33,19.28,19.3,104820.0
2016-08-11 09:50:00,19.3,19.32,19.3,19.32,80175.0,19.3,19.32,19.3,19.32,80175.0
2016-08-11 09:55:00,19.31,19.32,19.28,19.29,103875.0,19.31,19.32,19.28,19.29,103875.0
2016-08-11 10:00:00,19.29,19.31,19.29,19.31,75000.0,19.29,19.31,19.29,19.31,75000.0
2016-08-11 10:05:00,19.31,19.36,19.31,19.35,305400.0,19.31,19.36,19.31,19.35,305400.0
2016-08-11 10:10:00,19.34,19.35,19.31,19.33,170070.0,19.34,19.35,19.31,19.33,170070.0
2016-08-11 10:15:00,19.33,19.37,19.33,19.36,95040.0,19.33,19.37,19.33,19.36,95040.0
2016-08-11 10:20:00,19.36,19.37,19.35,19.37,18000.0,19.36,19.37,19.35,19.37,18000.0
2016-08-11 10:25:00,19.37,19.37,19.35,19.35,84465.0,19.37,19.37,19.35,19.35,84465.0
2016-08-11 10:30:00,19.35,19.35,19.32,19.32,115665.0,19.35,19.35,19.32,19.32,115665.0
2016-08-11 10:35:00,19.32,19.37,19.32,19.36,42525.0,19.32,19.37,19.32,19.36,42525.0
2016-08-11 10:40:00,19.35,19.37,19.35,19.37,44580.0,19.35,19.37,19.35,19.37,44580.0
2016-08-11 10:45:00,19.37,19.37,19.34,19.34,117825.0,19.37,19.37,19.34,19.34,117825.0
2016-08-11 10:50:00,19.34,19.35,19.32,19.34,136410.0,19.34,19.35,19.32,19.34,136410.0
2016-08-11 10:55:00,19.36,19.37,19.35,19.35,42300.0,19.36,19.37,19.35,19.35,42300.0
2016-08-11 11:00:00,19.35,19.35,19.33,19.33,37770.0,19.35,19.35,19.33,19.33,37770.0
2016-08-11 11:05:00,19.32,19.33,19.3,19.31,91050.0,19.32,19.33,19.3,19.31,91050.0
2016-08-11 11:10:00,19.31,19.31,19.28,19.3,39000.0,19.31,19.31,19.28,19.3,39000.0
2016-08-11 11:15:00,19.3,19.33,19.3,19.31,132765.0,19.3,19.33,19.3,19.31,132765.0
2016-08-11 11:20:00,19.31,19.33,19.28,19.28,100290.0,19.31,19.33,19.28,19.28,100290.0
2016-08-11 11:25:00,19.28,19.33,19.26,19.31,184830.0,19.28,19.33,19.26,19.31,184830.0
2016-08-11 11:30:00,19.3,19.3,19.26,19.28,44250.0,19.3,19.3,19.26,19.28,44250.0
2016-08-11 11:35:00,19.27,19.27,19.25,19.26,26565.0,19.27,19.27,19.25,19.26,26565.0
2016-08-11 11:40:00,19.26,19.26,19.23,19.23,18000.0,19.26,19.26,19.23,19.23,18000.0
2016-08-11 11:45:00,19.23,19.24,19.21,19.24,55500.0,19.23,19.24,19.21,19.24,55500.0
2016-08-11 11:50:00,19.24,19.27,19.24,19.27,87000.0,19.24,19.27,19.24,19.27,87000.0
2016-08-11 11:55:00,19.27,19.33,19.27,19.33,154920.0,19.27,19.33,19.27,19.33,154920.0
2016-08-11 12:00:00,19.32,19.32,19.28,19.28,58530.0,19.32,19.32,19.28,19.28,58530.0
2016-08-11 12:05:00,19.26,19.27,19.24,19.25,52500.0,19.26,19.27,19.24,19.25,52500.0
2016-08-11 12:10:00,19.23,19.24,19.21,19.23,40500.0,19.23,19.24,19.21,19.23,40500.0
2016-08-11 12:15:00,19.23,19.25,19.22,19.25,46500.0,19.23,19.25,19.22,19.25,46500.0
2016-08-11 12:20:00,19.25,19.28,19.24,19.28,149025.0,19.25,19.28,19.24,19.28,149025.0
2016-08-11 12:25:00,19.29,19.32,19.25,19.26,254550.0,19.29,19.32,19.25,19.26,254550.0
2016-08-11 12:30:00,19.26,19.26,19.23,19.23,30000.0,19.26,19.26,19.23,19.23,30000.0
2016-08-11 12:35:00,19.22,19.24,19.22,19.22,33000.0,19.22,19.24,19.22,19.22,33000.0
2016-08-11 12:40:00,19.22,19.24,19.21,19.24,66150.0,19.22,19.24,19.21,19.24,66150.0
2016-08-11 12:45:00,19.25,19.25,19.23,19.23,30000.0,19.25,19.25,19.23,19.23,30000.0
2016-08-11 12:50:00,19.22,19.23,19.21,19.23,31500.0,19.22,19.23,19.21,19.23,31500.0
2016-08-11 12:55:00,19.23,19.24,19.23,19.23,21750.0,19.23,19.24,19.23,19.23,21750.0
2016-08-11 13:00:00,19.21,19.22,19.2,19.22,52500.0,19.21,19.22,19.2,19.22,52500.0
2016-08-11 13:05:00,19.22,19.22,19.2,19.2,37170.0,19.22,19.22,19.2,19.2,37170.0
2016-08-11 13:10:00,19.2,19.22,19.2,19.21,32385.0,19.2,19.22,19.2,19.21,32385.0
2016-08-11 13:15:00,19.21,19.21,19.2,19.21,57450.0,19.21,19.21,19.2,19.21,57450.0
2016-08-11 13:20:00,19.21,19.22,19.2,19.21,85905.0,19.21,19.22,19.2,19.21,85905.0
2016-08-11 13:25:00,19.21,19.22,19.21,19.21,153750.0,19.21,19.22,19.21,19.21,153750.0
2016-08-11 13:30:00,19.21,19.23,19.21,19.23,115590.0,19.21,19.23,19.21,19.23,115590.0
2016-08-11 13:35:00,19.23,19.23,19.2,19.2,18000.0,19.23,19.23,19.2,19.2,18000.0
2016-08-11 13:40:00,19.2,19.22,19.2,19.21,19500.0,19.2,19.22,19.2,19.21,19500.0
2016-08-11 13:45:00,19.22,19.23,19.21,19.23,64500.0,19.22,19.23,19.21,19.23,64500.0
2016-08-11 13:50:00,19.22,19.23,19.21,19.22,27360.0,19.22,19.23,19.21,19.22,27360.0
2016-08-11 13:55:00,19.22,19.22,19.2,19.21,24405.0,19.22,19.22,19.2,19.21,24405.0
2016-08-11 14:00:00,19.21,19.21,19.21,19.21,18000.0,19.21,19.21,19.21,19.21,18000.0
2016-08-11 14:05:00,19.21,19.21,19.2,19.21,16500.0,19.21,19.21,19.2,19.21,16500.0
2016-08-11 14:10:00,19.21,19.22,19.21,19.21,33165.0,19.21,19.22,19.21,19.21,33165.0
2016-08-11 14:15:00,19.21,19.22,19.21,19.21,14625.0,19.21,19.22,19.21,19.21,14625.0
2016-08-11 14:20:00,19.21,19.21,19.2,19.2,16320.0,19.21,19.21,19.2,19.2,16320.0
2016-08-11 14:25:00,19.21,19.22,19.21,19.22,40650.0,19.21,19.22,19.21,19.22,40650.0
2016-08-11 14:30:00,19.21,19.22,19.2,19.21,31230.0,19.21,19.22,19.2,19.21,31230.0
2016-08-11 14:35:00,19.22,19.22,19.2,19.2,30645.0,19.22,19.22,19.2,19.2,30645.0
2016-08-11 14:40:00,19.2,19.21,19.2,19.21,34500.0,19.2,19.21,19.2,19.21,34500.0
2016-08-11 14:45:00,19.21,19.22,19.21,19.22,24615.0,19.21,19.22,19.21,19.22,24615.0
2016-08-11 14:50:00,19.23,19.23,19.22,19.23,36780.0,19.23,19.23,19.22,19.23,36780.0
2016-08-11 14:55:00,19.23,19.23,19.21,19.22,96345.0,19.23,19.23,19.21,19.22,96345.0
2016-08-11 15:00:00,19.22,19.24,19.22,19.23,42000.0,19.22,19.24,19.22,19.23,42000.0
2016-08-11 15:05:00,19.23,19.24,19.22,19.24,65235.0,19.23,19.24,19.22,19.24,65235.0
2016-08-11 15:10:00,19.23,19.24,19.21,19.21,192105.0,19.23,19.24,19.21,19.21,192105.0
2016-08-11 15:15:00,19.21,19.21,19.21,19.21,54000.0,19.21,19.21,19.21,19.21,54000.0
2016-08-11 15:20:00,19.21,19.23,19.21,19.22,120105.0,19.21,19.23,19.21,19.22,120105.0
2016-08-11 15:25:00,19.22,19.22,19.21,19.22,54000.0,19.22,19.22,19.21,19.22,54000.0
2016-08-11 15:30:00,19.21,19.22,19.2,19.22,63150.0,19.21,19.22,19.2,19.22,63150.0
2016-08-11 15:35:00,19.22,19.22,19.21,19.21,65700.0,19.22,19.22,19.21,19.21,65700.0
2016-08-11 15:40:00,19.22,19.22,19.21,19.21,66000.0,19.22,19.22,19.21,19.21,66000.0
2016-08-11 15:45:00,19.22,19.23,19.21,19.22,195255.0,19.22,19.23,19.21,19.22,195255.0
2016-08-11 15:50:00,19.21,19.22,19.2,19.21,340230.0,19.21,19.22,19.2,19.21,340230.0
2016-08-11 15:55:00,19.21,19.21,19.2,19.21,450855.0,19.21,19.21,19.2,19.21,450855.0
2016-08-12 09:30:00,19.14,19.17,19.08,19.17,271485.0,19.14,19.17,19.08,19.17,271485.0
2016-08-12 09:35:00,19.13,19.15,19.1,19.15,130350.0,19.13,19.15,19.1,19.15,130350.0
2016-08-12 09:40:00,19.11,19.12,19.08,19.1,44235.0,19.11,19.12,19.08,19.1,44235.0
2016-08-12 09:45:00,19.1,19.12,19.09,19.12,75435.0,19.1,19.12,19.09,19.12,75435.0
2016-08-12 09:50:00,19.11,19.15,19.1,19.14,56415.0,19.11,19.15,19.1,19.14,56415.0
2016-08-12 09:55:00,19.13,19.14,19.13,19.14,93000.0,19.13,19.14,19.13,19.14,93000.0
2016-08-12 10:00:00,19.13,19.13,19.11,19.13,56595.0,19.13,19.13,19.11,19.13,56595.0
2016-08-12 10:05:00,19.13,19.13,19.11,19.11,57000.0,19.13,19.13,19.11,19.11,57000.0
2016-08-12 10:10:00,19.11,19.12,19.11,19.11,28500.0,19.11,19.12,19.11,19.11,28500.0
2016-08-12 10:15:00,19.11,19.11,19.1,19.11,130830.0,19.11,19.11,19.1,19.11,130830.0
2016-08-12 10:20:00,19.1,19.1,19.08,19.09,75075.0,19.1,19.1,19.08,19.09,75075.0
2016-08-12 10:25:00,19.09,19.1,19.09,19.1,81120.0,19.09,19.1,19.09,19.1,81120.0
2016-08-12 10:30:00,19.1,19.12,19.1,19.11,118500.0,19.1,19.12,19.1,19.11,118500.0
2016-08-12 10:35:00,19.11,19.11,19.1,19.1,42000.0,19.11,19.11,19.1,19.1,42000.0
2016-08-12 10:40:00,19.09,19.1,19.08,19.09,27000.0,19.09,19.1,19.08,19.09,27000.0
2016-08-12 10:45:00,19.09,19.1,19.09,19.1,25500.0,19.09,19.1,19.09,19.1,25500.0
2016-08-12 10:50:00,19.1,19.1,19.09,19.1,19500.0,19.1,19.1,19.09,19.1,19500.0
2016-08-12 10:55:00,19.1,19.11,19.1,19.11,76500.0,19.1,19.11,19.1,19.11,76500.0
2016-08-12 11:00:00,19.11,19.12,19.11,19.12,67950.0,19.11,19.12,19.11,19.12,67950.0
2016-08-12 11:05:00,19.12,19.13,19.1,19.11,60135.0,19.12,19.13,19.1,19.11,60135.0
2016-08-12 11:10:00,19.12,19.12,19.1,19.1,28500.0,19.12,19.12,19.1,19.1,28500.0
2016-08-12 11:15:00,19.11,19.11,19.08,19.09,24000.0,19.11,19.11,19.08,19.09,24000.0
2016-08-12 11:20:00,19.09,19.09,19.08,19.09,52500.0,19.09,19.09,19.08,19.09,52500.0
2016-08-12 11:25:00,19.08,19.09,19.08,19.09,36000.0,19.08,19.09,19.08,19.09,36000.0
2016-08-12 11:30:00,19.09,19.1,19.08,19.08,21000.0,19.09,19.1,19.08,19.08,21000.0
2016-08-12 11:35:00,19.08,19.08,19.07,19.07,15000.0,19.08,19.08,19.07,19.07,15000.0
2016-08-12 11:40:00,19.07,19.07,19.04,19.05,81690.0,19.07,19.07,19.04,19.05,81690.0
2016-08-12 11:45:00,19.05,19.06,19.05,19.05,41700.0,19.05,19.06,19.05,19.05,41700.0
2016-08-12 11:50:00,19.05,19.06,19.05,19.05,31395.0,19.05,19.06,19.05,19.05,31395.0
2016-08-12 11:55:00,19.05,19.05,19.04,19.05,36000.0,19.05,19.05,19.04,19.05,36000.0
2016-08-12 12:00:00,19.05,19.07,19.05,19.07,33000.0,19.05,19.07,19.05,19.07,33000.0
2016-08-12 12:05:00,19.06,19.06,19.04,19.06,57000.0,19.06,19.06,19.04,19.06,57000.0
2016-08-12 12:10:00,19.06,19.07,19.06,19.06,16500.0,19.06,19.07,19.06,19.06,16500.0
2016-08-12 12:15:00,19.05,19.05,19.04,19.04,22500.0,19.05,19.05,19.04,19.04,22500.0
2016-08-12 12:20:00,19.04,19.06,19.04,19.05,22500.0,19.04,19.06,19.04,19.05,22500.0
2016-08-12 12:25:00,19.06,19.06,19.04,19.05,39645.0,19.06,19.06,19.04,19.05,39645.0
2016-08-12 12:30:00,19.06,19.06,19.05,19.06,15000.0,19.06,19.06,19.05,19.06,15000.0
2016-08-12 12:35:00,19.06,19.06,19.05,19.05,29025.0,19.06,19.06,19.05,19.05,29025.0
2016-08-12 12:40:00,19.06,19.06,19.05,19.06,28500.0,19.06,19.06,19.05,19.06,28500.0
2016-08-12 12:45:00,19.06,19.06,19.05,19.05,40200.0,19.06,19.06,19.05,19.05,40200.0
2016-08-12 12:50:00,19.04,19.05,19.04,19.04,15000.0,19.04,19.05,19.04,19.04,15000.0
2016-08-12 12:55:00,19.05,19.05,19.05,19.05,18000.0,19.05,19.05,19.05,19.05,18000.0
2016-08-12 13:00:00,19.05,19.06,19.05,19.05,29745.0,19.05,19.06,19.05,19.05,29745.0
2016-08-12 13:05:00,19.05,19.05,19.04,19.05,30000.0,19.05,19.05,19.04,19.05,30000.0
2016-08-12 13:10:00,19.04,19.05,19.04,19.05,9000.0,19.04,19.05,19.04,19.05,9000.0
2016-08-12 13:15:00,19.04,19.04,19.03,19.03,72795.0,19.04,19.04,19.03,19.03,72795.0
2016-08-12 13:20:00,19.03,19.04,19.01,19.01,52500.0,19.03,19.04,19.01,19.01,52500.0
2016-08-12 13:25:00,19.02,19.02,19.01,19.02,24000.0,19.02,19.02,19.01,19.02,24000.0
2016-08-12 13:30:00,19.02,19.03,19.02,19.02,73500.0,19.02,19.03,19.02,19.02,73500.0
2016-08-12 13:35:00,19.02,19.03,19.02,19.03,36000.0,19.02,19.03,19.02,19.03,36000.0
2016-08-12 13:40:00,19.03,19.03,19.02,19.02,30660.0,19.03,19.03,19.02,19.02,30660.0
2016-08-12 13:45:00,19.03,19.03,19.02,19.03,31125.0,19.03,19.03,19.02,19.03,31125.0
2016-08-12 13:50:00,19.03,19.05,19.03,19.04,45000.0,19.03,19.05,19.03,19.04,45000.0
2016-08-12 13:55:00,19.05,19.06,19.04,19.04,42210.0,19.05,19.06,19.04,19.04,42210.0
2016-08-12 14:00:00,19.04,19.06,19.04,19.04,48330.0,19.04,19.06,19.04,19.04,48330.0
2016-08-12 14:05:00,19.04,19.06,19.04,19.05,30000.0,19.04,19.06,19.04,19.05,30000.0
2016-08-12 14:10:00,19.06,19.06,19.05,19.06,24795.0,19.06,19.06,19.05,19.06,24795.0
2016-08-12 14:15:00,19.07,19.07,19.07,19.07,19770.0,19.07,19.07,19.07,19.07,19770.0
2016-08-12 14:20:00,19.07,19.08,19.07,19.08,13500.0,19.07,19.08,19.07,19.08,13500.0
2016-08-12 14:25:00,19.08,19.09,19.08,19.08,50145.0,19.08,19.09,19.08,19.08,50145.0
2016-08-12 14:30:00,19.08,19.08,19.07,19.08,49500.0,19.08,19.08,19.07,19.08,49500.0
2016-08-12 14:35:00,19.07,19.08,19.07,19.07,33075.0,19.07,19.08,19.07,19.07,33075.0
2016-08-12 14:40:00,19.07,19.08,19.06,19.07,30690.0,19.07,19.08,19.06,19.07,30690.0
2016-08-12 14:45:00,19.08,19.08,19.07,19.08,11340.0,19.08,19.08,19.07,19.08,11340.0
2016-08-12 14:50:00,19.08,19.09,19.08,19.09,135285.0,19.08,19.09,19.08,19.09,135285.0
2016-08-12 14:55:00,19.09,19.1,19.08,19.1,21000.0,19.09,19.1,19.08,19.1,21000.0
2016-08-12 15:00:00,19.1,19.1,19.09,19.09,83520.0,19.1,19.1,19.09,19.09,83520.0
2016-08-12 15:05:00,19.09,19.1,19.09,19.1,34500.0,19.09,19.1,19.09,19.1,34500.0
2016-08-12 15:10:00,19.1,19.11,19.09,19.1,107625.0,19.1,19.11,19.09,19.1,107625.0
2016-08-12 15:15:00,19.11,19.11,19.07,19.08,39780.0,19.11,19.11,19.07,19.08,39780.0
2016-08-12 15:20:00,19.08,19.08,19.07,19.08,101475.0,19.08,19.08,19.07,19.08,101475.0
2016-08-12 15:25:00,19.08,19.1,19.08,19.1,50280.0,19.08,19.1,19.08,19.1,50280.0
2016-08-12 15:30:00,19.1,19.1,19.09,19.09,108960.0,19.1,19.1,19.09,19.09,108960.0
2016-08-12 15:35:00,19.1,19.11,19.1,19.11,62475.0,19.1,19.11,19.1,19.11,62475.0
2016-08-12 15:40:00,19.11,19.13,19.11,19.13,96825.0,19.11,19.13,19.11,19.13,96825.0
2016-08-12 15:45:00,19.13,19.13,19.12,19.12,107550.0,19.13,19.13,19.12,19.12,107550.0
2016-08-12 15:50:00,19.12,19.12,19.11,19.12,129300.0,19.12,19.12,19.11,19.12,129300.0
2016-08-12 15:55:00,19.12,19.13,19.11,19.12,328920.0,19.12,19.13,19.11,19.12,328920.0
2016-08-15 09:30:00,19.11,19.13,19.11,19.12,99645.0,19.11,19.13,19.11,19.12,99645.0
2016-08-15 09:35:00,19.12,19.12,19.06,19.06,35790.0,19.12,19.12,19.06,19.06,35790.0
2016-08-15 09:40:00,19.07,19.1,19.07,19.09,62130.0,19.07,19.1,19.07,19.09,62130.0
2016-08-15 09:45:00,19.1,19.1,19.08,19.1,27000.0,19.1,19.1,19.08,19.1,27000.0
2016-08-15 09:50:00,19.1,19.11,19.08,19.09,37080.0,19.1,19.11,19.08,19.09,37080.0
2016-08-15 09:55:00,19.09,19.09,19.07,19.09,57000.0,19.09,19.09,19.07,19.09,57000.0
2016-08-15 10:00:00,19.08,19.11,19.07,19.1,68130.0,19.08,19.11,19.07,19.1,68130.0
2016-08-15 10:05:00,19.1,19.14,19.1,19.13,90825.0,19.1,19.14,19.1,19.13,90825.0
2016-08-15 10:10:00,19.15,19.16,19.12,19.16,60000.0,19.15,19.16,19.12,19.16,60000.0
2016-08-15 10:15:00,19.15,19.16,19.14,19.15,28500.0,19.15,19.16,19.14,19.15,28500.0
2016-08-15 10:20:00,19.16,19.16,19.14,19.15,35715.0,19.16,19.16,19.14,19.15,35715.0
2016-08-15 10:25:00,19.15,19.15,19.14,19.14,30900.0,19.15,19.15,19.14,19.14,30900.0
2016-08-15 10:30:00,19.15,19.16,19.13,19.13,32700.0,19.15,19.16,19.13,19.13,32700.0
2016-08-15 10:35:00,19.14,19.15,19.13,19.15,13500.0,19.14,19.15,19.13,19.15,13500.0
2016-08-15 10:40:00,19.15,19.17,19.14,19.16,43800.0,19.15,19.17,19.14,19.16,43800.0
2016-08-15 10:45:00,19.17,19.18,19.14,19.15,57000.0,19.17,19.18,19.14,19.15,57000.0
2016-08-15 10:50:00,19.14,19.14,19.13,19.13,36000.0,19.14,19.14,19.13,19.13,36000.0
2016-08-15 10:55:00,19.14,19.14,19.13,19.13,32070.0,19.14,19.14,19.13,19.13,32070.0
2016-08-15 11:00:00,19.13,19.14,19.13,19.14,58500.0,19.13,19.14,19.13,19.14,58500.0
2016-08-15 11:05:00,19.14,19.15,19.13,19.13,123870.0,19.14,19.15,19.13,19.13,123870.0
2016-08-15 11:10:00,19.14,19.15,19.13,19.13,45720.0,19.14,19.15,19.13,19.13,45720.0
2016-08-15 11:15:00,19.14,19.14,19.13,19.13,18000.0,19.14,19.14,19.13,19.13,18000.0
2016-08-15 11:20:00,19.13,19.13,19.12,19.12,17745.0,19.13,19.13,19.12,19.12,17745.0
2016-08-15 11:25:00,19.13,19.13,19.12,19.12,31485.0,19.13,19.13,19.12,19.12,31485.0
2016-08-15 11:30:00,19.13,19.13,19.1,19.11,58275.0,19.13,19.13,19.1,19.11,58275.0
2016-08-15 11:35:00,19.1,19.13,19.1,19.12,85500.0,19.1,19.13,19.1,19.12,85500.0
2016-08-15 11:40:00,19.12,19.14,19.11,19.14,99150.0,19.12,19.14,19.11,19.14,99150.0
2016-08-15 11:45:00,19.14,19.16,19.14,19.14,37875.0,19.14,19.16,19.14,19.14,37875.0
2016-08-15 11:50:00,19.13,19.13,19.12,19.13,10500.0,19.13,19.13,19.12,19.13,10500.0
2016-08-15 11:55:00,19.14,19.15,19.14,19.14,22500.0,19.14,19.15,19.14,19.14,22500.0
2016-08-15 12:00:00,19.14,19.15,19.13,19.13,43530.0,19.14,19.15,19.13,19.13,43530.0
2016-08-15 12:05:00,19.13,19.16,19.13,19.14,27540.0,19.13,19.16,19.13,19.14,27540.0
2016-08-15 12:10:00,19.14,19.15,19.14,19.14,15795.0,19.14,19.15,19.14,19.14,15795.0
2016-08-15 12:15:00,19.14,19.15,19.14,19.15,35235.0,19.14,19.15,19.14,19.15,35235.0
2016-08-15 12:20:00,19.15,19.15,19.14,19.14,20430.0,19.15,19.15,19.14,19.14,20430.0
2016-08-15 12:25:00,19.14,19.14,19.13,19.14,31500.0,19.14,19.14,19.13,19.14,31500.0
2016-08-15 12:30:00,19.15,19.16,19.14,19.15,30165.0,19.15,19.16,19.14,19.15,30165.0
2016-08-15 12:35:00,19.15,19.15,19.14,19.14,18000.0,19.15,19.15,19.14,19.14,18000.0
2016-08-15 12:40:00,19.14,19.14,19.12,19.12,6000.0,19.14,19.14,19.12,19.12,6000.0
2016-08-15 12:45:00,19.13,19.14,19.13,19.13,18000.0,19.13,19.14,19.13,19.13,18000.0
2016-08-15 12:50:00,19.13,19.14,19.13,19.13,19230.0,19.13,19.14,19.13,19.13,19230.0
2016-08-15 12:55:00,19.12,19.13,19.12,19.13,13500.0,19.12,19.13,19.12,19.13,13500.0
2016-08-15 13:00:00,19.13,19.13,19.11,19.11,15255.0,19.13,19.13,19.11,19.11,15255.0
2016-08-15 13:05:00,19.11,19.11,19.11,19.11,16500.0,19.11,19.11,19.11,19.11,16500.0
2016-08-15 13:10:00,19.11,19.11,19.1,19.11,19500.0,19.11,19.11,19.1,19.11,19500.0
2016-08-15 13:15:00,19.11,19.12,19.1,19.1,18000.0,19.11,19.12,19.1,19.1,18000.0
2016-08-15 13:20:00,19.1,19.12,19.09,19.11,35595.0,19.1,19.12,19.09,19.11,35595.0
2016-08-15 13:25:00,19.12,19.13,19.11,19.12,12000.0,19.12,19.13,19.11,19.12,12000.0
2016-08-15 13:30:00,19.13,19.13,19.12,19.13,57630.0,19.13,19.13,19.12,19.13,57630.0
2016-08-15 13:35:00,19.12,19.13,19.11,19.12,66630.0,19.12,19.13,19.11,19.12,66630.0
2016-08-15 13:40:00,19.11,19.13,19.11,19.12,82980.0,19.11,19.13,19.11,19.12,82980.0
2016-08-15 13:45:00,19.14,19.15,19.14,19.14,12000.0,19.14,19.15,19.14,19.14,12000.0
2016-08-15 13:50:00,19.14,19.14,19.14,19.14,25350.0,19.14,19.14,19.14,19.14,25350.0
2016-08-15 13:55:00,19.14,19.15,19.14,19.14,22665.0,19.14,19.15,19.14,19.14,22665.0
2016-08-15 14:00:00,19.13,19.13,19.12,19.13,15465.0,19.13,19.13,19.12,19.13,15465.0
2016-08-15 14:05:00,19.12,19.14,19.12,19.14,27000.0,19.12,19.14,19.12,19.14,27000.0
2016-08-15 14:10:00,19.13,19.14,19.12,19.14,32880.0,19.13,19.14,19.12,19.14,32880.0
2016-08-15 14:15:00,19.14,19.14,19.12,19.12,36855.0,19.14,19.14,19.12,19.12,36855.0
2016-08-15 14:20:00,19.12,19.12,19.11,19.11,21000.0,19.12,19.12,19.11,19.11,21000.0
2016-08-15 14:25:00,19.11,19.11,19.1,19.1,31110.0,19.11,19.11,19.1,19.1,31110.0
2016-08-15 14:30:00,19.1,19.11,19.1,19.11,15000.0,19.1,19.11,19.1,19.11,15000.0
2016-08-15 14:35:00,19.1,19.11,19.1,19.11,31080.0,19.1,19.11,19.1,19.11,31080.0
2016-08-15 14:40:00,19.11,19.11,19.1,19.1,75765.0,19.11,19.11,19.1,19.1,75765.0
2016-08-15 14:45:00,19.1,19.11,19.1,19.11,20190.0,19.1,19.11,19.1,19.11,20190.0
2016-08-15 14:50:00,19.11,19.13,19.11,19.13,41445.0,19.11,19.13,19.11,19.13,41445.0
2016-08-15 14:55:00,19.13,19.14,19.13,19.14,27750.0,19.13,19.14,19.13,19.14,27750.0
2016-08-15 15:00:00,19.14,19.16,19.14,19.15,123795.0,19.14,19.16,19.14,19.15,123795.0
2016-08-15 15:05:00,19.15,19.16,19.15,19.16,57195.0,19.15,19.16,19.15,19.16,57195.0
2016-08-15 15:10:00,19.16,19.17,19.16,19.17,57495.0,19.16,19.17,19.16,19.17,57495.0
2016-08-15 15:15:00,19.17,19.17,19.15,19.16,44250.0,19.17,19.17,19.15,19.16,44250.0
2016-08-15 15:20:00,19.16,19.16,19.15,19.16,31500.0,19.16,19.16,19.15,19.16,31500.0
2016-08-15 15:25:00,19.16,19.17,19.16,19.17,40500.0,19.16,19.17,19.16,19.17,40500.0
2016-08-15 15:30:00,19.17,19.17,19.16,19.17,71535.0,19.17,19.17,19.16,19.17,71535.0
2016-08-15 15:35:00,19.17,19.17,19.16,19.17,147750.0,19.17,19.17,19.16,19.17,147750.0
2016-08-15 15:40:00,19.17,19.17,19.16,19.16,88500.0,19.17,19.17,19.16,19.16,88500.0
2016-08-15 15:45:00,19.16,19.16,19.15,19.15,61500.0,19.16,19.16,19.15,19.15,61500.0
2016-08-15 15:50:00,19.15,19.16,19.15,19.15,134430.0,19.15,19.16,19.15,19.15,134430.0
2016-08-15 15:55:00,19.15,19.16,19.14,19.14,221700.0,19.15,19.16,19.14,19.14,221700.0
2016-08-16 09:30:00,19.06,19.06,19.01,19.02,93630.0,19.06,19.06,19.01,19.02,93630.0
2016-08-16 09:35:00,19.02,19.06,19.0,19.04,33000.0,19.02,19.06,19.0,19.04,33000.0
2016-08-16 09:40:00,19.05,19.08,19.04,19.05,22500.0,19.05,19.08,19.04,19.05,22500.0
2016-08-16 09:45:00,19.02,19.04,19.02,19.03,48765.0,19.02,19.04,19.02,19.03,48765.0
2016-08-16 09:50:00,19.04,19.09,19.04,19.08,69000.0,19.04,19.09,19.04,19.08,69000.0
2016-08-16 09:55:00,19.06,19.06,19.04,19.05,21495.0,19.06,19.06,19.04,19.05,21495.0
2016-08-16 10:00:00,19.05,19.05,19.02,19.04,113160.0,19.05,19.05,19.02,19.04,113160.0
2016-08-16 10:05:00,19.05,19.06,19.04,19.05,48495.0,19.05,19.06,19.04,19.05,48495.0
2016-08-16 10:10:00,19.04,19.08,19.04,19.07,45075.0,19.04,19.08,19.04,19.07,45075.0
2016-08-16 10:15:00,19.07,19.07,19.05,19.07,42000.0,19.07,19.07,19.05,19.07,42000.0
2016-08-16 10:20:00,19.06,19.07,19.05,19.07,22500.0,19.06,19.07,19.05,19.07,22500.0
2016-08-16 10:25:00,19.09,19.1,19.06,19.08,207765.0,19.09,19.1,19.06,19.08,207765.0
2016-08-16 10:30:00,19.09,19.09,19.06,19.08,123540.0,19.09,19.09,19.06,19.08,123540.0
2016-08-16 10:35:00,19.09,19.1,19.08,19.09,40500.0,19.09,19.1,19.08,19.09,40500.0
2016-08-16 10:40:00,19.08,19.12,19.08,19.12,34500.0,19.08,19.12,19.08,19.12,34500.0
2016-08-16 10:45:00,19.12,19.12,19.1,19.11,39270.0,19.12,19.12,19.1,19.11,39270.0
2016-08-16 10:50:00,19.1,19.13,19.1,19.11,12000.0,19.1,19.13,19.1,19.11,12000.0
2016-08-16 10:55:00,19.1,19.13,19.09,19.13,16845.0,19.1,19.13,19.09,19.13,16845.0
2016-08-16 11:00:00,19.11,19.11,19.11,19.11,3000.0,19.11,19.11,19.11,19.11,3000.0
2016-08-16 11:05:00,19.12,19.13,19.1,19.12,61500.0,19.12,19.13,19.1,19.12,61500.0
2016-08-16 11:10:00,19.12,19.13,19.1,19.11,244170.0,19.12,19.13,19.1,19.11,244170.0
2016-08-16 11:15:00,19.12,19.13,19.12,19.13,13500.0,19.12,19.13,19.12,19.13,13500.0
2016-08-16 11:20:00,19.13,19.15,19.12,19.15,107055.0,19.13,19.15,19.12,19.15,107055.0
2016-08-16 11:25:00,19.14,19.15,19.12,19.14,101205.0,19.14,19.15,19.12,19.14,101205.0
2016-08-16 11:30:00,19.14,19.15,19.12,19.14,55515.0,19.14,19.15,19.12,19.14,55515.0
2016-08-16 11:35:00,19.14,19.14,19.12,19.12,39000.0,19.14,19.14,19.12,19.12,39000.0
2016-08-16 11:40:00,19.13,19.14,19.12,19.13,50715.0,19.13,19.14,19.12,19.13,50715.0
2016-08-16 11:45:00,19.14,19.15,19.14,19.15,21000.0,19.14,19.15,19.14,19.15,21000.0
2016-08-16 11:50:00,19.15,19.16,19.14,19.14,20385.0,19.15,19.16,19.14,19.14,20385.0
2016-08-16 11:55:00,19.14,19.16,19.13,19.13,29835.0,19.14,19.16,19.13,19.13,29835.0
2016-08-16 12:00:00,19.14,19.14,19.13,19.14,33000.0,19.14,19.14,19.13,19.14,33000.0
2016-08-16 12:05:00,19.13,19.15,19.13,19.14,87015.0,19.13,19.15,19.13,19.14,87015.0
2016-08-16 12:10:00,19.14,19.14,19.13,19.14,39120.0,19.14,19.14,19.13,19.14,39120.0
2016-08-16 12:15:00,19.13,19.14,19.13,19.14,61320.0,19.13,19.14,19.13,19.14,61320.0
2016-08-16 12:20:00,19.14,19.15,19.13,19.14,19500.0,19.14,19.15,19.13,19.14,19500.0
2016-08-16 12:25:00,19.14,19.14,19.13,19.14,28065.0,19.14,19.14,19.13,19.14,28065.0
2016-08-16 12:30:00,19.13,19.14,19.13,19.14,59070.0,19.13,19.14,19.13,19.14,59070.0
2016-08-16 12:35:00,19.14,19.14,19.13,19.14,64695.0,19.14,19.14,19.13,19.14,64695.0
2016-08-16 12:40:00,19.14,19.15,19.13,19.14,36000.0,19.14,19.15,19.13,19.14,36000.0
2016-08-16 12:45:00,19.14,19.15,19.13,19.15,19500.0,19.14,19.15,19.13,19.15,19500.0
2016-08-16 12:50:00,19.15,19.16,19.13,19.13,27435.0,19.15,19.16,19.13,19.13,27435.0
2016-08-16 12:55:00,19.13,19.14,19.12,19.12,37500.0,19.13,19.14,19.12,19.12,37500.0
2016-08-16 13:00:00,19.12,19.13,19.12,19.12,30000.0,19.12,19.13,19.12,19.12,30000.0
2016-08-16 13:05:00,19.12,19.13,19.1,19.11,28995.0,19.12,19.13,19.1,19.11,28995.0
2016-08-16 13:10:00,19.1,19.1,19.07,19.08,26910.0,19.1,19.1,19.07,19.08,26910.0
2016-08-16 13:15:00,19.08,19.1,19.08,19.09,27975.0,19.08,19.1,19.08,19.09,27975.0
2016-08-16 13:20:00,19.1,19.1,19.09,19.09,13650.0,19.1,19.1,19.09,19.09,13650.0
2016-08-16 13:25:00,19.09,19.1,19.09,19.09,57390.0,19.09,19.1,19.09,19.09,57390.0
2016-08-16 13:30:00,19.09,19.09,19.08,19.08,33495.0,19.09,19.09,19.08,19.08,33495.0
2016-08-16 13:35:00,19.07,19.08,19.06,19.07,46500.0,19.07,19.08,19.06,19.07,46500.0
2016-08-16 13:40:00,19.07,19.08,19.07,19.08,22500.0,19.07,19.08,19.07,19.08,22500.0
2016-08-16 13:45:00,19.08,19.1,19.08,19.1,43185.0,19.08,19.1,19.08,19.1,43185.0
2016-08-16 13:50:00,19.11,19.11,19.11,19.11,4500.0,19.11,19.11,19.11,19.11,4500.0
2016-08-16 13:55:00,19.11,19.11,19.11,19.11,80160.0,19.11,19.11,19.11,19.11,80160.0
2016-08-16 14:00:00,19.11,19.14,19.11,19.14,83055.0,19.11,19.14,19.11,19.14,83055.0
2016-08-16 14:05:00,19.13,19.14,19.13,19.14,48390.0,19.13,19.14,19.13,19.14,48390.0
2016-08-16 14:10:00,19.14,19.14,19.13,19.13,25530.0,19.14,19.14,19.13,19.13,25530.0
2016-08-16 14:15:00,19.13,19.13,19.09,19.09,52500.0,19.13,19.13,19.09,19.09,52500.0
2016-08-16 14:20:00,19.08,19.08,19.07,19.07,51990.0,19.08,19.08,19.07,19.07,51990.0
2016-08-16 14:25:00,19.06,19.08,19.06,19.07,59250.0,19.06,19.08,19.06,19.07,59250.0
2016-08-16 14:30:00,19.08,19.09,19.07,19.09,44625.0,19.08,19.09,19.07,19.09,44625.0
2016-08-16 14:35:00,19.09,19.11,19.09,19.1,37500.0,19.09,19.11,19.09,19.1,37500.0
2016-08-16 14:40:00,19.1,19.11,19.1,19.11,21000.0,19.1,19.11,19.1,19.11,21000.0
2016-08-16 14:45:00,19.12,19.13,19.11,19.13,113865.0,19.12,19.13,19.11,19.13,113865.0
2016-08-16 14:50:00,19.13,19.14,19.12,19.12,226275.0,19.13,19.14,19.12,19.12,226275.0
2016-08-16 14:55:00,19.12,19.14,19.12,19.14,31500.0,19.12,19.14,19.12,19.14,31500.0
2016-08-16 15:00:00,19.14,19.14,19.13,19.14,37500.0,19.14,19.14,19.13,19.14,37500.0
2016-08-16 15:05:00,19.13,19.14,19.12,19.12,72630.0,19.13,19.14,19.12,19.12,72630.0
2016-08-16 15:10:00,19.11,19.11,19.1,19.1,19500.0,19.11,19.11,19.1,19.1,19500.0
2016-08-16 15:15:00,19.1,19.11,19.09,19.1,24750.0,19.1,19.11,19.09,19.1,24750.0
2016-08-16 15:20:00,19.1,19.12,19.1,19.11,37755.0,19.1,19.12,19.1,19.11,37755.0
2016-08-16 15:25:00,19.11,19.11,19.11,19.11,14895.0,19.11,19.11,19.11,19.11,14895.0
2016-08-16 15:30:00,19.12,19.13,19.11,19.12,58485.0,19.12,19.13,19.11,19.12,58485.0
2016-08-16 15:35:00,19.11,19.12,19.09,19.09,60780.0,19.11,19.12,19.09,19.09,60780.0
2016-08-16 15:40:00,19.09,19.1,19.09,19.1,61500.0,19.09,19.1,19.09,19.1,61500.0
2016-08-16 15:45:00,19.1,19.1,19.09,19.09,64395.0,19.1,19.1,19.09,19.09,64395.0
2016-08-16 15:50:00,19.09,19.09,19.07,19.08,323925.0,19.09,19.09,19.07,19.08,323925.0
2016-08-16 15:55:00,19.08,19.08,19.06,19.06,548040.0,19.08,19.08,19.06,19.06,548040.0
2016-08-17 09:30:00,19.06,19.06,18.98,19.01,164430.0,19.06,19.06,18.98,19.01,164430.0
2016-08-17 09:35:00,19.02,19.07,19.02,19.02,36000.0,19.02,19.07,19.02,19.02,36000.0
2016-08-17 09:40:00,19.02,19.02,18.99,18.99,10500.0,19.02,19.02,18.99,18.99,10500.0
2016-08-17 09:45:00,18.99,19.01,18.95,18.97,42000.0,18.99,19.01,18.95,18.97,42000.0
2016-08-17 09:50:00,18.96,18.99,18.96,18.97,77130.0,18.96,18.99,18.96,18.97,77130.0
2016-08-17 09:55:00,18.97,19.03,18.97,19.0,168900.0,18.97,19.03,18.97,19.0,168900.0
2016-08-17 10:00:00,19.0,19.01,18.99,18.99,173790.0,19.0,19.01,18.99,18.99,173790.0
2016-08-17 10:05:00,19.0,19.01,18.98,18.99,50250.0,19.0,19.01,18.98,18.99,50250.0
2016-08-17 10:10:00,18.99,19.01,18.99,19.01,61155.0,18.99,19.01,18.99,19.01,61155.0
2016-08-17 10:15:00,19.0,19.02,19.0,19.02,66390.0,19.0,19.02,19.0,19.02,66390.0
2016-08-17 10:20:00,19.01,19.01,18.98,19.0,39000.0,19.01,19.01,18.98,19.0,39000.0
2016-08-17 10:25:00,19.0,19.0,18.98,19.0,19500.0,19.0,19.0,18.98,19.0,19500.0
2016-08-17 10:30:00,19.0,19.0,18.97,18.98,27000.0,19.0,19.0,18.97,18.98,27000.0
2016-08-17 10:35:00,18.97,18.97,18.95,18.95,41970.0,18.97,18.97,18.95,18.95,41970.0
2016-08-17 10:40:00,18.95,18.97,18.94,18.95,86895.0,18.95,18.97,18.94,18.95,86895.0
2016-08-17 10:45:00,18.95,18.96,18.93,18.94,18075.0,18.95,18.96,18.93,18.94,18075.0
2016-08-17 10:50:00,18.93,18.94,18.91,18.93,49425.0,18.93,18.94,18.91,18.93,49425.0
2016-08-17 10:55:00,18.93,18.93,18.91,18.91,67125.0,18.93,18.93,18.91,18.91,67125.0
2016-08-17 11:00:00,18.92,18.93,18.92,18.93,25725.0,18.92,18.93,18.92,18.93,25725.0
2016-08-17 11:05:00,18.93,18.96,18.93,18.95,140280.0,18.93,18.96,18.93,18.95,140280.0
2016-08-17 11:10:00,18.95,18.95,18.93,18.93,13500.0,18.95,18.95,18.93,18.93,13500.0
2016-08-17 11:15:00,18.94,18.96,18.93,18.94,18375.0,18.94,18.96,18.93,18.94,18375.0
2016-08-17 11:20:00,18.96,18.96,18.94,18.96,129810.0,18.96,18.96,18.94,18.96,129810.0
2016-08-17 11:25:00,18.96,18.96,18.93,18.94,15315.0,18.96,18.96,18.93,18.94,15315.0
2016-08-17 11:30:00,18.94,18.94,18.91,18.91,19845.0,18.94,18.94,18.91,18.91,19845.0
2016-08-17 11:35:00,18.9,18.91,18.9,18.91,45180.0,18.9,18.91,18.9,18.91,45180.0
2016-08-17 11:40:00,18.9,18.91,18.89,18.9,33000.0,18.9,18.91,18.89,18.9,33000.0
2016-08-17 11:45:00,18.89,18.9,18.89,18.89,31500.0,18.89,18.9,18.89,18.89,31500.0
2016-08-17 11:50:00,18.89,18.92,18.89,18.9,273000.0,18.89,18.92,18.89,18.9,273000.0
2016-08-17 11:55:00,18.91,18.93,18.9,18.92,165765.0,18.91,18.93,18.9,18.92,165765.0
2016-08-17 12:00:00,18.92,18.94,18.92,18.93,42285.0,18.92,18.94,18.92,18.93,42285.0
2016-08-17 12:05:00,18.93,18.95,18.93,18.95,37500.0,18.93,18.95,18.93,18.95,37500.0
2016-08-17 12:10:00,18.94,18.94,18.94,18.94,18000.0,18.94,18.94,18.94,18.94,18000.0
2016-08-17 12:15:00,18.94,18.95,18.94,18.94,30000.0,18.94,18.95,18.94,18.94,30000.0
2016-08-17 12:20:00,18.93,18.94,18.92,18.94,65700.0,18.93,18.94,18.92,18.94,65700.0
2016-08-17 12:25:00,18.94,18.94,18.92,18.93,133905.0,18.94,18.94,18.92,18.93,133905.0
2016-08-17 12:30:00,18.93,18.93,18.92,18.93,28500.0,18.93,18.93,18.92,18.93,28500.0
2016-08-17 12:35:00,18.94,18.95,18.94,18.94,10500.0,18.94,18.95,18.94,18.94,10500.0
2016-08-17 12:40:00,18.94,18.94,18.93,18.93,48795.0,18.94,18.94,18.93,18.93,48795.0
2016-08-17 12:45:00,18.94,18.96,18.94,18.96,58470.0,18.94,18.96,18.94,18.96,58470.0
2016-08-17 12:50:00,18.98,18.98,18.97,18.97,13500.0,18.98,18.98,18.97,18.97,13500.0
2016-08-17 12:55:00,18.98,19.0,18.98,19.0,15750.0,18.98,19.0,18.98,19.0,15750.0
2016-08-17 13:00:00,19.0,19.0,18.99,19.0,13500.0,19.0,19.0,18.99,19.0,13500.0
2016-08-17 13:05:00,18.99,19.0,18.99,19.0,4500.0,18.99,19.0,18.99,19.0,4500.0
2016-08-17 13:10:00,19.0,19.0,18.98,18.99,31860.0,19.0,19.0,18.98,18.99,31860.0
2016-08-17 13:15:00,18.99,18.99,18.98,18.98,7500.0,18.99,18.99,18.98,18.98,7500.0
2016-08-17 13:20:00,18.99,19.0,18.98,18.99,55500.0,18.99,19.0,18.98,18.99,55500.0
2016-08-17 13:25:00,18.99,18.99,18.98,18.98,61125.0,18.99,18.99,18.98,18.98,61125.0
2016-08-17 13:30:00,18.98,18.99,18.97,18.97,20925.0,18.98,18.99,18.97,18.97,20925.0
2016-08-17 13:35:00,18.98,19.0,18.96,19.0,43500.0,18.98,19.0,18.96,19.0,43500.0
2016-08-17 13:40:00,19.01,19.02,19.0,19.02,75825.0,19.01,19.02,19.0,19.02,75825.0
2016-08-17 13:45:00,19.02,19.02,19.0,19.0,19065.0,19.02,19.02,19.0,19.0,19065.0
2016-08-17 13:50:00,19.01,19.01,18.98,18.99,40500.0,19.01,19.01,18.98,18.99,40500.0
2016-08-17 13:55:00,18.99,18.99,18.98,18.98,22500.0,18.99,18.99,18.98,18.98,22500.0
2016-08-17 14:00:00,18.99,19.01,18.95,19.01,65265.0,18.99,19.01,18.95,19.01,65265.0
2016-08-17 14:05:00,19.01,19.03,19.0,19.03,15300.0,19.01,19.03,19.0,19.03,15300.0
2016-08-17 14:10:00,19.02,19.06,19.02,19.05,38940.0,19.02,19.06,19.02,19.05,38940.0
2016-08-17 14:15:00,19.05,19.05,19.03,19.03,36000.0,19.05,19.05,19.03,19.03,36000.0
2016-08-17 14:20:00,19.03,19.04,19.01,19.01,18150.0,19.03,19.04,19.01,19.01,18150.0
2016-08-17 14:25:00,19.03,19.05,19.03,19.04,31500.0,19.03,19.05,19.03,19.04,31500.0
2016-08-17 14:30:00,19.03,19.04,19.03,19.04,13500.0,19.03,19.04,19.03,19.04,13500.0
2016-08-17 14:35:00,19.03,19.05,19.03,19.03,20805.0,19.03,19.05,19.03,19.03,20805.0
2016-08-17 14:40:00,19.04,19.06,19.04,19.06,18000.0,19.04,19.06,19.04,19.06,18000.0
2016-08-17 14:45:00,19.04,19.06,19.03,19.06,25500.0,19.04,19.06,19.03,19.06,25500.0
2016-08-17 14:50:00,19.05,19.06,19.04,19.05,24075.0,19.05,19.06,19.04,19.05,24075.0
2016-08-17 14:55:00,19.05,19.05,19.04,19.05,16500.0,19.05,19.05,19.04,19.05,16500.0
2016-08-17 15:00:00,19.06,19.06,19.02,19.04,48225.0,19.06,19.06,19.02,19.04,48225.0
2016-08-17 15:05:00,19.03,19.04,19.03,19.03,12000.0,19.03,19.04,19.03,19.03,12000.0
2016-08-17 15:10:00,19.02,19.03,19.01,19.03,36000.0,19.02,19.03,19.01,19.03,36000.0
2016-08-17 15:15:00,19.03,19.03,19.02,19.03,28770.0,19.03,19.03,19.02,19.03,28770.0
2016-08-17 15:20:00,19.02,19.02,19.01,19.02,21375.0,19.02,19.02,19.01,19.02,21375.0
2016-08-17 15:25:00,19.02,19.04,19.02,19.03,16500.0,19.02,19.04,19.02,19.03,16500.0
2016-08-17 15:30:00,19.03,19.03,19.02,19.03,46500.0,19.03,19.03,19.02,19.03,46500.0
2016-08-17 15:35:00,19.03,19.05,19.03,19.05,48720.0,19.03,19.05,19.03,19.05,48720.0
2016-08-17 15:40:00,19.05,19.06,19.04,19.06,92100.0,19.05,19.06,19.04,19.06,92100.0
2016-08-17 15:45:00,19.06,19.06,19.04,19.05,45000.0,19.06,19.06,19.04,19.05,45000.0
2016-08-17 15:50:00,19.05,19.05,19.04,19.04,95250.0,19.05,19.05,19.04,19.04,95250.0
2016-08-17 15:55:00,19.04,19.06,19.03,19.05,190635.0,19.04,19.06,19.03,19.05,190635.0
2016-08-18 09:30:00,19.08,19.08,19.01,19.01,68115.0,19.08,19.08,19.01,19.01,68115.0
2016-08-18 09:35:00,19.05,19.08,19.02,19.06,105915.0,19.05,19.08,19.02,19.06,105915.0
2016-08-18 09:40:00,19.02,19.04,19.0,19.04,61710.0,19.02,19.04,19.0,19.04,61710.0
2016-08-18 09:45:00,19.0,19.01,18.98,19.01,25500.0,19.0,19.01,18.98,19.01,25500.0
2016-08-18 09:50:00,19.0,19.0,18.98,18.99,24000.0,19.0,19.0,18.98,18.99,24000.0
2016-08-18 09:55:00,18.97,18.99,18.97,18.97,43335.0,18.97,18.99,18.97,18.97,43335.0
2016-08-18 10:00:00,18.97,18.97,18.96,18.97,33000.0,18.97,18.97,18.96,18.97,33000.0
2016-08-18 10:05:00,18.98,18.98,18.97,18.98,40500.0,18.98,18.98,18.97,18.98,40500.0
2016-08-18 10:10:00,18.97,18.99,18.97,18.98,58005.0,18.97,18.99,18.97,18.98,58005.0
2016-08-18 10:15:00,18.99,19.03,18.98,19.03,55635.0,18.99,19.03,18.98,19.03,55635.0
2016-08-18 10:20:00,19.04,19.04,19.01,19.04,113805.0,19.04,19.04,19.01,19.04,113805.0
2016-08-18 10:25:00,19.04,19.04,19.03,19.03,24000.0,19.04,19.04,19.03,19.03,24000.0
2016-08-18 10:30:00,19.02,19.06,19.02,19.06,52500.0,19.02,19.06,19.02,19.06,52500.0
2016-08-18 10:35:00,19.05,19.05,19.04,19.04,25500.0,19.05,19.05,19.04,19.04,25500.0
2016-08-18 10:40:00,19.03,19.03,19.03,19.03,16500.0,19.03,19.03,19.03,19.03,16500.0
2016-08-18 10:45:00,19.03,19.03,19.01,19.02,30000.0,19.03,19.03,19.01,19.02,30000.0
2016-08-18 10:50:00,19.03,19.03,19.02,19.02,16515.0,19.03,19.03,19.02,19.02,16515.0
2016-08-18 10:55:00,19.02,19.04,19.02,19.04,39105.0,19.02,19.04,19.02,19.04,39105.0
2016-08-18 11:00:00,19.04,19.05,19.01,19.04,42000.0,19.04,19.05,19.01,19.04,42000.0
2016-08-18 11:05:00,19.03,19.06,19.03,19.04,41025.0,19.03,19.06,19.03,19.04,41025.0
2016-08-18 11:10:00,19.04,19.06,19.03,19.06,51000.0,19.04,19.06,19.03,19.06,51000.0
2016-08-18 11:15:00,19.05,19.06,19.04,19.05,66660.0,19.05,19.06,19.04,19.05,66660.0
2016-08-18 11:20:00,19.04,19.06,19.03,19.04,62460.0,19.04,19.06,19.03,19.04,62460.0
2016-08-18 11:25:00,19.04,19.06,19.04,19.05,32190.0,19.04,19.06,19.04,19.05,32190.0
2016-08-18 11:30:00,19.06,19.07,19.04,19.05,28500.0,19.06,19.07,19.04,19.05,28500.0
2016-08-18 11:35:00,19.05,19.06,19.03,19.04,32160.0,19.05,19.06,19.03,19.04,32160.0
2016-08-18 11:40:00,19.03,19.03,19.02,19.02,65295.0,19.03,19.03,19.02,19.02,65295.0
2016-08-18 11:45:00,19.02,19.04,19.02,19.04,103500.0,19.02,19.04,19.02,19.04,103500.0
2016-08-18 11:50:00,19.03,19.03,19.02,19.02,18945.0,19.03,19.03,19.02,19.02,18945.0
2016-08-18 11:55:00,19.02,19.02,19.01,19.01,24000.0,19.02,19.02,19.01,19.01,24000.0
2016-08-18 12:00:00,19.01,19.03,19.01,19.03,13500.0,19.01,19.03,19.01,19.03,13500.0
2016-08-18 12:05:00,19.03,19.03,19.02,19.02,18000.0,19.03,19.03,19.02,19.02,18000.0
2016-08-18 12:10:00,19.03,19.03,19.02,19.03,25500.0,19.03,19.03,19.02,19.03,25500.0
2016-08-18 12:15:00,19.03,19.04,19.02,19.03,29250.0,19.03,19.04,19.02,19.03,29250.0
2016-08-18 12:20:00,19.03,19.03,19.01,19.02,24000.0,19.03,19.03,19.01,19.02,24000.0
2016-08-18 12:25:00,19.02,19.03,19.0,19.02,30855.0,19.02,19.03,19.0,19.02,30855.0
2016-08-18 12:30:00,19.02,19.02,19.01,19.01,22500.0,19.02,19.02,19.01,19.01,22500.0
2016-08-18 12:35:00,19.01,19.01,18.98,18.99,30000.0,19.01,19.01,18.98,18.99,30000.0
2016-08-18 12:40:00,18.99,18.99,18.98,18.99,41640.0,18.99,18.99,18.98,18.99,41640.0
2016-08-18 12:45:00,19.0,19.02,18.99,19.01,18000.0,19.0,19.02,18.99,19.01,18000.0
2016-08-18 12:50:00,19.01,19.03,19.01,19.02,61695.0,19.01,19.03,19.01,19.02,61695.0
2016-08-18 12:55:00,19.03,19.03,19.01,19.03,128760.0,19.03,19.03,19.01,19.03,128760.0
2016-08-18 13:00:00,19.03,19.03,19.02,19.03,91650.0,19.03,19.03,19.02,19.03,91650.0
2016-08-18 13:05:00,19.03,19.04,19.01,19.04,43965.0,19.03,19.04,19.01,19.04,43965.0
2016-08-18 13:10:00,19.03,19.05,19.03,19.04,20520.0,19.03,19.05,19.03,19.04,20520.0
2016-08-18 13:15:00,19.03,19.04,19.02,19.03,31290.0,19.03,19.04,19.02,19.03,31290.0
2016-08-18 13:20:00,19.02,19.02,19.01,19.02,14775.0,19.02,19.02,19.01,19.02,14775.0
2016-08-18 13:25:00,19.01,19.04,19.01,19.02,31500.0,19.01,19.04,19.01,19.02,31500.0
2016-08-18 13:30:00,19.02,19.03,19.02,19.03,15240.0,19.02,19.03,19.02,19.03,15240.0
2016-08-18 13:35:00,19.03,19.06,19.03,19.06,75840.0,19.03,19.06,19.03,19.06,75840.0
2016-08-18 13:40:00,19.06,19.07,19.06,19.07,18000.0,19.06,19.07,19.06,19.07,18000.0
2016-08-18 13:45:00,19.06,19.07,19.05,19.06,30750.0,19.06,19.07,19.05,19.06,30750.0
2016-08-18 13:50:00,19.06,19.06,19.05,19.06,17730.0,19.06,19.06,19.05,19.06,17730.0
2016-08-18 13:55:00,19.05,19.06,19.05,19.05,11955.0,19.05,19.06,19.05,19.05,11955.0
2016-08-18 14:00:00,19.06,19.07,19.06,19.07,37785.0,19.06,19.07,19.06,19.07,37785.0
2016-08-18 14:05:00,19.07,19.07,19.05,19.05,27450.0,19.07,19.07,19.05,19.05,27450.0
2016-08-18 14:10:00,19.05,19.06,19.04,19.05,28905.0,19.05,19.06,19.04,19.05,28905.0
2016-08-18 14:15:00,19.05,19.06,19.05,19.06,29070.0,19.05,19.06,19.05,19.06,29070.0
2016-08-18 14:20:00,19.05,19.06,19.05,19.05,22500.0,19.05,19.06,19.05,19.05,22500.0
2016-08-18 14:25:00,19.05,19.06,19.05,19.05,20370.0,19.05,19.06,19.05,19.05,20370.0
2016-08-18 14:30:00,19.05,19.06,19.05,19.05,27090.0,19.05,19.06,19.05,19.05,27090.0
2016-08-18 14:35:00,19.05,19.05,19.04,19.04,11940.0,19.05,19.05,19.04,19.04,11940.0
2016-08-18 14:40:00,19.05,19.06,19.05,19.05,52500.0,19.05,19.06,19.05,19.05,52500.0
2016-08-18 14:45:00,19.05,19.05,19.05,19.05,1500.0,19.05,19.05,19.05,19.05,1500.0
2016-08-18 14:50:00,19.05,19.06,19.04,19.05,29505.0,19.05,19.06,19.04,19.05,29505.0
2016-08-18 14:55:00,19.05,19.06,19.05,19.06,10500.0,19.05,19.06,19.05,19.06,10500.0
2016-08-18 15:00:00,19.06,19.07,19.06,19.07,15000.0,19.06,19.07,19.06,19.07,15000.0
2016-08-18 15:05:00,19.07,19.08,19.06,19.08,13005.0,19.07,19.08,19.06,19.08,13005.0
2016-08-18 15:10:00,19.08,19.08,19.06,19.07,24000.0,19.08,19.08,19.06,19.07,24000.0
2016-08-18 15:15:00,19.06,19.07,19.05,19.06,130500.0,19.06,19.07,19.05,19.06,130500.0
2016-08-18 15:20:00,19.06,19.08,19.06,19.08,101400.0,19.06,19.08,19.06,19.08,101400.0
2016-08-18 15:25:00,19.08,19.09,19.07,19.07,241545.0,19.08,19.09,19.07,19.07,241545.0
2016-08-18 15:30:00,19.07,19.08,19.07,19.07,103185.0,19.07,19.08,19.07,19.07,103185.0
2016-08-18 15:35:00,19.07,19.08,19.07,19.07,51000.0,19.07,19.08,19.07,19.07,51000.0
2016-08-18 15:40:00,19.07,19.07,19.06,19.07,101145.0,19.07,19.07,19.06,19.07,101145.0
2016-08-18 15:45:00,19.07,19.07,19.05,19.05,60000.0,19.07,19.07,19.05,19.05,60000.0
2016-08-18 15:50:00,19.06,19.07,19.06,19.07,93405.0,19.06,19.07,19.06,19.07,93405.0
2016-08-18 15:55:00,19.07,19.07,19.06,19.07,119085.0,19.07,19.07,19.06,19.07,119085.0
2016-08-19 09:30:00,19.03,19.08,19.01,19.07,477585.0,19.03,19.08,19.01,19.07,477585.0
2016-08-19 09:35:00,19.06,19.09,19.06,19.09,45390.0,19.06,19.09,19.06,19.09,45390.0
2016-08-19 09:40:00,19.06,19.1,19.06,19.09,33765.0,19.06,19.1,19.06,19.09,33765.0
2016-08-19 09:45:00,19.08,19.12,19.07,19.12,89250.0,19.08,19.12,19.07,19.12,89250.0
2016-08-19 09:50:00,19.12,19.15,19.11,19.13,61155.0,19.12,19.15,19.11,19.13,61155.0
2016-08-19 09:55:00,19.13,19.15,19.11,19.11,49815.0,19.13,19.15,19.11,19.11,49815.0
2016-08-19 10:00:00,19.11,19.13,19.11,19.12,48225.0,19.11,19.13,19.11,19.12,48225.0
2016-08-19 10:05:00,19.12,19.14,19.1,19.14,42000.0,19.12,19.14,19.1,19.14,42000.0
2016-08-19 10:10:00,19.14,19.14,19.1,19.13,43380.0,19.14,19.14,19.1,19.13,43380.0
2016-08-19 10:15:00,19.13,19.13,19.12,19.12,15000.0,19.13,19.13,19.12,19.12,15000.0
2016-08-19 10:20:00,19.12,19.16,19.12,19.16,81000.0,19.12,19.16,19.12,19.16,81000.0
2016-08-19 10:25:00,19.17,19.17,19.16,19.17,25260.0,19.17,19.17,19.16,19.17,25260.0
2016-08-19 10:30:00,19.17,19.17,19.15,19.15,42390.0,19.17,19.17,19.15,19.15,42390.0
2016-08-19 10:35:00,19.16,19.17,19.14,19.14,21000.0,19.16,19.17,19.14,19.14,21000.0
2016-08-19 10:40:00,19.15,19.15,19.14,19.15,83955.0,19.15,19.15,19.14,19.15,83955.0
2016-08-19 10:45:00,19.15,19.15,19.13,19.13,82650.0,19.15,19.15,19.13,19.13,82650.0
2016-08-19 10:50:00,19.12,19.13,19.1,19.13,44985.0,19.12,19.13,19.1,19.13,44985.0
2016-08-19 10:55:00,19.13,19.13,19.12,19.13,6000.0,19.13,19.13,19.12,19.13,6000.0
2016-08-19 11:00:00,19.13,19.13,19.11,19.11,30525.0,19.13,19.13,19.11,19.11,30525.0
2016-08-19 11:05:00,19.11,19.13,19.11,19.13,87000.0,19.11,19.13,19.11,19.13,87000.0
2016-08-19 11:10:00,19.13,19.13,19.12,19.12,24030.0,19.13,19.13,19.12,19.12,24030.0
2016-08-19 11:15:00,19.12,19.13,19.12,19.13,34005.0,19.12,19.13,19.12,19.13,34005.0
2016-08-19 11:20:00,19.12,19.13,19.12,19.13,30390.0,19.12,19.13,19.12,19.13,30390.0
2016-08-19 11:25:00,19.14,19.14,19.13,19.13,4500.0,19.14,19.14,19.13,19.13,4500.0
2016-08-19 11:30:00,19.12,19.13,19.09,19.09,25500.0,19.12,19.13,19.09,19.09,25500.0
2016-08-19 11:35:00,19.09,19.1,19.09,19.1,25845.0,19.09,19.1,19.09,19.1,25845.0
2016-08-19 11:40:00,19.09,19.09,19.07,19.08,30660.0,19.09,19.09,19.07,19.08,30660.0
2016-08-19 11:45:00,19.07,19.09,19.07,19.07,28500.0,19.07,19.09,19.07,19.07,28500.0
2016-08-19 11:50:00,19.07,19.08,19.06,19.06,17370.0,19.07,19.08,19.06,19.06,17370.0
2016-08-19 11:55:00,19.07,19.07,19.06,19.07,13500.0,19.07,19.07,19.06,19.07,13500.0
2016-08-19 12:00:00,19.07,19.08,19.07,19.08,27810.0,19.07,19.08,19.07,19.08,27810.0
2016-08-19 12:05:00,19.08,19.08,19.07,19.07,6570.0,19.08,19.08,19.07,19.07,6570.0
2016-08-19 12:10:00,19.07,19.07,19.06,19.07,21000.0,19.07,19.07,19.06,19.07,21000.0
2016-08-19 12:15:00,19.06,19.06,19.03,19.03,14610.0,19.06,19.06,19.03,19.03,14610.0
2016-08-19 12:20:00,19.03,19.03,19.02,19.02,6390.0,19.03,19.03,19.02,19.02,6390.0
2016-08-19 12:25:00,19.04,19.04,19.04,19.04,15000.0,19.04,19.04,19.04,19.04,15000.0
2016-08-19 12:30:00,19.05,19.05,19.03,19.03,47580.0,19.05,19.05,19.03,19.03,47580.0
2016-08-19 12:35:00,19.03,19.05,19.03,19.04,22950.0,19.03,19.05,19.03,19.04,22950.0
2016-08-19 12:40:00,19.04,19.04,19.03,19.04,22500.0,19.04,19.04,19.03,19.04,22500.0
2016-08-19 12:45:00,19.04,19.04,19.03,19.03,54000.0,19.04,19.04,19.03,19.03,54000.0
2016-08-19 12:50:00,19.02,19.02,19.01,19.01,17625.0,19.02,19.02,19.01,19.01,17625.0
2016-08-19 12:55:00,19.01,19.01,18.98,19.0,40275.0,19.01,19.01,18.98,19.0,40275.0
2016-08-19 13:00:00,19.0,19.0,18.99,18.99,13500.0,19.0,19.0,18.99,18.99,13500.0
2016-08-19 13:05:00,18.99,19.0,18.99,18.99,12000.0,18.99,19.0,18.99,18.99,12000.0
2016-08-19 13:10:00,19.0,19.0,18.99,19.0,10500.0,19.0,19.0,18.99,19.0,10500.0
2016-08-19 13:15:00,19.0,19.0,19.0,19.0,13500.0,19.0,19.0,19.0,19.0,13500.0
2016-08-19 13:20:00,18.99,19.0,18.99,18.99,49500.0,18.99,19.0,18.99,18.99,49500.0
2016-08-19 13:25:00,18.98,18.98,18.98,18.98,3000.0,18.98,18.98,18.98,18.98,3000.0
2016-08-19 13:30:00,18.98,18.99,18.98,18.99,21000.0,18.98,18.99,18.98,18.99,21000.0
2016-08-19 13:35:00,18.99,19.0,18.98,18.99,37410.0,18.99,19.0,18.98,18.99,37410.0
2016-08-19 13:40:00,18.99,18.99,18.99,18.99,11190.0,18.99,18.99,18.99,18.99,11190.0
2016-08-19 13:45:00,18.99,19.0,18.99,19.0,16500.0,18.99,19.0,18.99,19.0,16500.0
2016-08-19 13:50:00,18.99,18.99,18.98,18.99,10710.0,18.99,18.99,18.98,18.99,10710.0
2016-08-19 13:55:00,18.99,18.99,18.99,18.99,15750.0,18.99,18.99,18.99,18.99,15750.0
2016-08-19 14:00:00,19.0,19.0,18.99,18.99,11280.0,19.0,19.0,18.99,18.99,11280.0
2016-08-19 14:05:00,18.99,18.99,18.99,18.99,7500.0,18.99,18.99,18.99,18.99,7500.0
2016-08-19 14:10:00,19.0,19.01,19.0,19.01,4500.0,19.0,19.01,19.0,19.01,4500.0
2016-08-19 14:15:00,19.0,19.01,19.0,19.01,6000.0,19.0,19.01,19.0,19.01,6000.0
2016-08-19 14:20:00,19.01,19.01,19.0,19.0,16725.0,19.01,19.01,19.0,19.0,16725.0
2016-08-19 14:25:00,19.01,19.01,19.0,19.01,32955.0,19.01,19.01,19.0,19.01,32955.0
2016-08-19 14:30:00,19.01,19.02,19.01,19.02,33300.0,19.01,19.02,19.01,19.02,33300.0
2016-08-19 14:35:00,19.02,19.02,19.02,19.02,22515.0,19.02,19.02,19.02,19.02,22515.0
2016-08-19 14:40:00,19.01,19.02,19.01,19.01,33360.0,19.01,19.02,19.01,19.01,33360.0
2016-08-19 14:45:00,19.02,19.02,19.01,19.01,70785.0,19.02,19.02,19.01,19.01,70785.0
2016-08-19 14:50:00,19.01,19.03,19.01,19.03,47400.0,19.01,19.03,19.01,19.03,47400.0
2016-08-19 14:55:00,19.03,19.03,19.02,19.03,123570.0,19.03,19.03,19.02,19.03,123570.0
2016-08-19 15:00:00,19.04,19.04,19.03,19.03,40725.0,19.04,19.04,19.03,19.03,40725.0
2016-08-19 15:05:00,19.03,19.04,19.02,19.03,41745.0,19.03,19.04,19.02,19.03,41745.0
2016-08-19 15:10:00,19.04,19.05,19.03,19.05,31320.0,19.04,19.05,19.03,19.05,31320.0
2016-08-19 15:15:00,19.04,19.05,19.04,19.05,28410.0,19.04,19.05,19.04,19.05,28410.0
2016-08-19 15:20:00,19.04,19.05,19.04,19.05,43065.0,19.04,19.05,19.04,19.05,43065.0
2016-08-19 15:25:00,19.04,19.06,19.04,19.05,54885.0,19.04,19.06,19.04,19.05,54885.0
2016-08-19 15:30:00,19.06,19.07,19.06,19.07,18000.0,19.06,19.07,19.06,19.07,18000.0
2016-08-19 15:35:00,19.06,19.07,19.05,19.05,46425.0,19.06,19.07,19.05,19.05,46425.0
2016-08-19 15:40:00,19.05,19.06,19.05,19.06,34875.0,19.05,19.06,19.05,19.06,34875.0
2016-08-19 15:45:00,19.06,19.07,19.05,19.06,42375.0,19.06,19.07,19.05,19.06,42375.0
2016-08-19 15:50:00,19.05,19.06,19.05,19.05,92280.0,19.05,19.06,19.05,19.05,92280.0
2016-08-19 15:55:00,19.05,19.06,19.04,19.05,223305.0,19.05,19.06,19.04,19.05,223305.0
2016-08-22 09:30:00,19.07,19.14,19.06,19.14,82290.0,19.07,19.14,19.06,19.14,82290.0
2016-08-22 09:35:00,19.14,19.15,19.07,19.14,59940.0,19.14,19.15,19.07,19.14,59940.0
2016-08-22 09:40:00,19.12,19.13,19.09,19.1,22200.0,19.12,19.13,19.09,19.1,22200.0
2016-08-22 09:45:00,19.16,19.18,19.12,19.14,61935.0,19.16,19.18,19.12,19.14,61935.0
2016-08-22 09:50:00,19.12,19.16,19.11,19.15,211500.0,19.12,19.16,19.11,19.15,211500.0
2016-08-22 09:55:00,19.16,19.18,19.16,19.18,40500.0,19.16,19.18,19.16,19.18,40500.0
2016-08-22 10:00:00,19.18,19.18,19.16,19.17,78075.0,19.18,19.18,19.16,19.17,78075.0
2016-08-22 10:05:00,19.17,19.19,19.16,19.17,83460.0,19.17,19.19,19.16,19.17,83460.0
2016-08-22 10:10:00,19.17,19.18,19.15,19.16,99465.0,19.17,19.18,19.15,19.16,99465.0
2016-08-22 10:15:00,19.17,19.23,19.17,19.23,211365.0,19.17,19.23,19.17,19.23,211365.0
2016-08-22 10:20:00,19.22,19.23,19.21,19.23,46500.0,19.22,19.23,19.21,19.23,46500.0
2016-08-22 10:25:00,19.23,19.24,19.23,19.24,18000.0,19.23,19.24,19.23,19.24,18000.0
2016-08-22 10:30:00,19.24,19.24,19.2,19.2,79500.0,19.24,19.24,19.2,19.2,79500.0
2016-08-22 10:35:00,19.19,19.21,19.19,19.21,113790.0,19.19,19.21,19.19,19.21,113790.0
2016-08-22 10:40:00,19.21,19.21,19.2,19.21,54345.0,19.21,19.21,19.2,19.21,54345.0
2016-08-22 10:45:00,19.21,19.21,19.2,19.2,30870.0,19.21,19.21,19.2,19.2,30870.0
2016-08-22 10:50:00,19.2,19.22,19.2,19.22,44775.0,19.2,19.22,19.2,19.22,44775.0
2016-08-22 10:55:00,19.22,19.22,19.21,19.21,30045.0,19.22,19.22,19.21,19.21,30045.0
2016-08-22 11:00:00,19.22,19.23,19.2,19.2,31500.0,19.22,19.23,19.2,19.2,31500.0
2016-08-22 11:05:00,19.2,19.22,19.19,19.2,67275.0,19.2,19.22,19.19,19.2,67275.0
2016-08-22 11:10:00,19.2,19.21,19.19,19.21,43215.0,19.2,19.21,19.19,19.21,43215.0
2016-08-22 11:15:00,19.21,19.22,19.2,19.2,31305.0,19.21,19.22,19.2,19.2,31305.0
2016-08-22 11:20:00,19.2,19.21,19.16,19.18,36000.0,19.2,19.21,19.16,19.18,36000.0
2016-08-22 11:25:00,19.18,19.2,19.17,19.18,17610.0,19.18,19.2,19.17,19.18,17610.0
2016-08-22 11:30:00,19.18,19.18,19.16,19.16,27000.0,19.18,19.18,19.16,19.16,27000.0
2016-08-22 11:35:00,19.16,19.17,19.16,19.17,43440.0,19.16,19.17,19.16,19.17,43440.0
2016-08-22 11:40:00,19.16,19.16,19.15,19.16,22500.0,19.16,19.16,19.15,19.16,22500.0
2016-08-22 11:45:00,19.15,19.16,19.15,19.16,66780.0,19.15,19.16,19.15,19.16,66780.0
2016-08-22 11:50:00,19.16,19.17,19.16,19.17,9000.0,19.16,19.17,19.16,19.17,9000.0
2016-08-22 11:55:00,19.17,19.17,19.16,19.17,19500.0,19.17,19.17,19.16,19.17,19500.0
2016-08-22 12:00:00,19.16,19.16,19.15,19.16,18195.0,19.16,19.16,19.15,19.16,18195.0
2016-08-22 12:05:00,19.15,19.16,19.14,19.15,16500.0,19.15,19.16,19.14,19.15,16500.0
2016-08-22 12:10:00,19.14,19.15,19.14,19.15,27000.0,19.14,19.15,19.14,19.15,27000.0
2016-08-22 12:15:00,19.16,19.16,19.16,19.16,18000.0,19.16,19.16,19.16,19.16,18000.0
2016-08-22 12:20:00,19.17,19.19,19.17,19.18,40560.0,19.17,19.19,19.17,19.18,40560.0
2016-08-22 12:25:00,19.19,19.21,19.19,19.2,19500.0,19.19,19.21,19.19,19.2,19500.0
2016-08-22 12:30:00,19.2,19.21,19.19,19.19,37500.0,19.2,19.21,19.19,19.19,37500.0
2016-08-22 12:35:00,19.19,19.2,19.18,19.18,38850.0,19.19,19.2,19.18,19.18,38850.0
2016-08-22 12:40:00,19.18,19.18,19.16,19.16,18450.0,19.18,19.18,19.16,19.16,18450.0
2016-08-22 12:45:00,19.16,19.17,19.16,19.17,18000.0,19.16,19.17,19.16,19.17,18000.0
2016-08-22 12:50:00,19.18,19.19,19.16,19.16,47700.0,19.18,19.19,19.16,19.16,47700.0
2016-08-22 12:55:00,19.17,19.17,19.15,19.15,31500.0,19.17,19.17,19.15,19.15,31500.0
2016-08-22 13:00:00,19.16,19.18,19.16,19.17,22500.0,19.16,19.18,19.16,19.17,22500.0
2016-08-22 13:05:00,19.15,19.16,19.15,19.16,13500.0,19.15,19.16,19.15,19.16,13500.0
2016-08-22 13:10:00,19.15,19.16,19.15,19.16,35760.0,19.15,19.16,19.15,19.16,35760.0
2016-08-22 13:15:00,19.16,19.17,19.16,19.16,36000.0,19.16,19.17,19.16,19.16,36000.0
2016-08-22 13:20:00,19.16,19.16,19.12,19.12,65190.0,19.16,19.16,19.12,19.12,65190.0
2016-08-22 13:25:00,19.12,19.15,19.12,19.15,66000.0,19.12,19.15,19.12,19.15,66000.0
2016-08-22 13:30:00,19.13,19.15,19.13,19.15,93885.0,19.13,19.15,19.13,19.15,93885.0
2016-08-22 13:35:00,19.15,19.15,19.14,19.14,30060.0,19.15,19.15,19.14,19.14,30060.0
2016-08-22 13:40:00,19.15,19.16,19.14,19.16,30000.0,19.15,19.16,19.14,19.16,30000.0
2016-08-22 13:45:00,19.16,19.18,19.16,19.18,33000.0,19.16,19.18,19.16,19.18,33000.0
2016-08-22 13:50:00,19.19,19.19,19.17,19.17,18135.0,19.19,19.19,19.17,19.17,18135.0
2016-08-22 13:55:00,19.17,19.17,19.16,19.17,19500.0,19.17,19.17,19.16,19.17,19500.0
2016-08-22 14:00:00,19.17,19.18,19.16,19.16,30000.0,19.17,19.18,19.16,19.16,30000.0
2016-08-22 14:05:00,19.15,19.17,19.15,19.17,33660.0,19.15,19.17,19.15,19.17,33660.0
2016-08-22 14:10:00,19.16,19.17,19.16,19.17,38880.0,19.16,19.17,19.16,19.17,38880.0
2016-08-22 14:15:00,19.17,19.18,19.16,19.17,211590.0,19.17,19.18,19.16,19.17,211590.0
2016-08-22 14:20:00,19.17,19.17,19.16,19.16,157530.0,19.17,19.17,19.16,19.16,157530.0
2016-08-22 14:25:00,19.16,19.16,19.14,19.14,133500.0,19.16,19.16,19.14,19.14,133500.0
2016-08-22 14:30:00,19.14,19.14,19.14,19.14,69750.0,19.14,19.14,19.14,19.14,69750.0
2016-08-22 14:35:00,19.14,19.15,19.13,19.15,29190.0,19.14,19.15,19.13,19.15,29190.0
2016-08-22 14:40:00,19.15,19.16,19.15,19.15,36750.0,19.15,19.16,19.15,19.15,36750.0
2016-08-22 14:45:00,19.15,19.15,19.14,19.15,36000.0,19.15,19.15,19.14,19.15,36000.0
2016-08-22 14:50:00,19.15,19.16,19.14,19.15,33105.0,19.15,19.16,19.14,19.15,33105.0
2016-08-22 14:55:00,19.14,19.15,19.13,19.14,77460.0,19.14,19.15,19.13,19.14,77460.0
2016-08-22 15:00:00,19.14,19.16,19.14,19.16,46350.0,19.14,19.16,19.14,19.16,46350.0
2016-08-22 15:05:00,19.15,19.16,19.15,19.16,43875.0,19.15,19.16,19.15,19.16,43875.0
2016-08-22 15:10:00,19.16,19.16,19.14,19.16,49500.0,19.16,19.16,19.14,19.16,49500.0
2016-08-22 15:15:00,19.16,19.16,19.14,19.15,49890.0,19.16,19.16,19.14,19.15,49890.0
2016-08-22 15:20:00,19.15,19.15,19.13,19.13,58500.0,19.15,19.15,19.13,19.13,58500.0
2016-08-22 15:25:00,19.13,19.13,19.12,19.12,30000.0,19.13,19.13,19.12,19.12,30000.0
2016-08-22 15:30:00,19.12,19.14,19.12,19.14,46305.0,19.12,19.14,19.12,19.14,46305.0
2016-08-22 15:35:00,19.13,19.14,19.12,19.12,62085.0,19.13,19.14,19.12,19.12,62085.0
2016-08-22 15:40:00,19.12,19.13,19.12,19.13,57825.0,19.12,19.13,19.12,19.13,57825.0
2016-08-22 15:45:00,19.12,19.13,19.12,19.12,95850.0,19.12,19.13,19.12,19.12,95850.0
2016-08-22 15:50:00,19.12,19.12,19.1,19.11,235500.0,19.12,19.12,19.1,19.11,235500.0
2016-08-22 15:55:00,19.11,19.11,19.1,19.1,478605.0,19.11,19.11,19.1,19.1,478605.0
2016-08-23 09:30:00,19.15,19.15,19.13,19.13,76965.0,19.15,19.15,19.13,19.13,76965.0
2016-08-23 09:35:00,19.16,19.16,19.15,19.15,27000.0,19.16,19.16,19.15,19.15,27000.0
2016-08-23 09:40:00,19.15,19.17,19.15,19.17,20310.0,19.15,19.17,19.15,19.17,20310.0
2016-08-23 09:45:00,19.19,19.19,19.16,19.16,16500.0,19.19,19.19,19.16,19.16,16500.0
2016-08-23 09:50:00,19.15,19.15,19.1,19.13,57945.0,19.15,19.15,19.1,19.13,57945.0
2016-08-23 09:55:00,19.13,19.14,19.12,19.12,15000.0,19.13,19.14,19.12,19.12,15000.0
2016-08-23 10:00:00,19.12,19.13,19.11,19.12,57000.0,19.12,19.13,19.11,19.12,57000.0
2016-08-23 10:05:00,19.11,19.13,19.11,19.12,27000.0,19.11,19.13,19.11,19.12,27000.0
2016-08-23 10:10:00,19.11,19.12,19.1,19.12,39000.0,19.11,19.12,19.1,19.12,39000.0
2016-08-23 10:15:00,19.11,19.12,19.09,19.09,33885.0,19.11,19.12,19.09,19.09,33885.0
2016-08-23 10:20:00,19.09,19.1,19.09,19.09,27930.0,19.09,19.1,19.09,19.09,27930.0
2016-08-23 10:25:00,19.09,19.09,19.08,19.08,28500.0,19.09,19.09,19.08,19.08,28500.0
2016-08-23 10:30:00,19.09,19.1,19.08,19.09,21000.0,19.09,19.1,19.08,19.09,21000.0
2016-08-23 10:35:00,19.08,19.1,19.07,19.07,57450.0,19.08,19.1,19.07,19.07,57450.0
2016-08-23 10:40:00,19.08,19.09,19.07,19.09,54360.0,19.08,19.09,19.07,19.09,54360.0
2016-08-23 10:45:00,19.08,19.1,19.08,19.08,31845.0,19.08,19.1,19.08,19.08,31845.0
2016-08-23 10:50:00,19.08,19.09,19.07,19.08,34665.0,19.08,19.09,19.07,19.08,34665.0
2016-08-23 10:55:00,19.08,19.08,19.07,19.07,13500.0,19.08,19.08,19.07,19.07,13500.0
2016-08-23 11:00:00,19.07,19.07,19.05,19.06,46095.0,19.07,19.07,19.05,19.06,46095.0
2016-08-23 11:05:00,19.05,19.05,19.04,19.05,57090.0,19.05,19.05,19.04,19.05,57090.0
2016-08-23 11:10:00,19.05,19.05,19.04,19.04,12000.0,19.05,19.05,19.04,19.04,12000.0
2016-08-23 11:15:00,19.04,19.06,19.04,19.05,70500.0,19.04,19.06,19.04,19.05,70500.0
2016-08-23 11:20:00,19.05,19.06,19.05,19.06,39000.0,19.05,19.06,19.05,19.06,39000.0
2016-08-23 11:25:00,19.06,19.06,19.05,19.05,40500.0,19.06,19.06,19.05,19.05,40500.0
2016-08-23 11:30:00,19.06,19.06,19.05,19.06,24000.0,19.06,19.06,19.05,19.06,24000.0
2016-08-23 11:35:00,19.06,19.07,19.05,19.06,54750.0,19.06,19.07,19.05,19.06,54750.0
2016-08-23 11:40:00,19.07,19.07,19.06,19.06,307500.0,19.07,19.07,19.06,19.06,307500.0
2016-08-23 11:45:00,19.07,19.08,19.07,19.08,72825.0,19.07,19.08,19.07,19.08,72825.0
2016-08-23 11:50:00,19.08,19.08,19.07,19.08,25755.0,19.08,19.08,19.07,19.08,25755.0
2016-08-23 11:55:00,19.07,19.08,19.07,19.08,40500.0,19.07,19.08,19.07,19.08,40500.0
2016-08-23 12:00:00,19.08,19.08,19.06,19.07,51120.0,19.08,19.08,19.06,19.07,51120.0
2016-08-23 12:05:00,19.07,19.07,19.06,19.06,34500.0,19.07,19.07,19.06,19.06,34500.0
2016-08-23 12:10:00,19.06,19.07,19.06,19.06,25500.0,19.06,19.07,19.06,19.06,25500.0
2016-08-23 12:15:00,19.07,19.07,19.06,19.06,48000.0,19.07,19.07,19.06,19.06,48000.0
2016-08-23 12:20:00,19.07,19.08,19.07,19.07,40740.0,19.07,19.08,19.07,19.07,40740.0
2016-08-23 12:25:00,19.07,19.08,19.06,19.08,36840.0,19.07,19.08,19.06,19.08,36840.0
2016-08-23 12:30:00,19.07,19.08,19.07,19.07,18000.0,19.07,19.08,19.07,19.07,18000.0
2016-08-23 12:35:00,19.06,19.06,19.06,19.06,3000.0,19.06,19.06,19.06,19.06,3000.0
2016-08-23 12:40:00,19.07,19.07,19.05,19.06,94500.0,19.07,19.07,19.05,19.06,94500.0
2016-08-23 12:45:00,19.06,19.06,19.05,19.05,45000.0,19.06,19.06,19.05,19.05,45000.0
2016-08-23 12:50:00,19.06,19.06,19.03,19.04,84060.0,19.06,19.06,19.03,19.04,84060.0
2016-08-23 12:55:00,19.03,19.04,19.03,19.03,39000.0,19.03,19.04,19.03,19.03,39000.0
2016-08-23 13:00:00,19.04,19.05,19.04,19.05,60225.0,19.04,19.05,19.04,19.05,60225.0
2016-08-23 13:05:00,19.04,19.04,19.03,19.04,54000.0,19.04,19.04,19.03,19.04,54000.0
2016-08-23 13:10:00,19.04,19.05,19.04,19.05,21180.0,19.04,19.05,19.04,19.05,21180.0
2016-08-23 13:15:00,19.04,19.05,19.04,19.05,15000.0,19.04,19.05,19.04,19.05,15000.0
2016-08-23 13:20:00,19.05,19.08,19.05,19.05,50445.0,19.05,19.08,19.05,19.05,50445.0
2016-08-23 13:25:00,19.06,19.06,19.03,19.03,37500.0,19.06,19.06,19.03,19.03,37500.0
2016-08-23 13:30:00,19.04,19.04,19.03,19.04,33000.0,19.04,19.04,19.03,19.04,33000.0
2016-08-23 13:35:00,19.05,19.05,19.05,19.05,6000.0,19.05,19.05,19.05,19.05,6000.0
2016-08-23 13:40:00,19.05,19.06,19.05,19.05,55500.0,19.05,19.06,19.05,19.05,55500.0
2016-08-23 13:45:00,19.04,19.04,19.03,19.03,27000.0,19.04,19.04,19.03,19.03,27000.0
2016-08-23 13:50:00,19.03,19.03,19.02,19.03,67800.0,19.03,19.03,19.02,19.03,67800.0
2016-08-23 13:55:00,19.03,19.04,19.02,19.04,28500.0,19.03,19.04,19.02,19.04,28500.0
2016-08-23 14:00:00,19.04,19.04,19.02,19.02,39000.0,19.04,19.04,19.02,19.02,39000.0
2016-08-23 14:05:00,19.03,19.03,19.02,19.02,10500.0,19.03,19.03,19.02,19.02,10500.0
2016-08-23 14:10:00,19.02,19.04,19.02,19.03,52500.0,19.02,19.04,19.02,19.03,52500.0
2016-08-23 14:15:00,19.04,19.04,19.03,19.03,44100.0,19.04,19.04,19.03,19.03,44100.0
2016-08-23 14:20:00,19.03,19.04,19.03,19.03,40950.0,19.03,19.04,19.03,19.03,40950.0
2016-08-23 14:25:00,19.04,19.04,19.02,19.02,85440.0,19.04,19.04,19.02,19.02,85440.0
2016-08-23 14:30:00,19.02,19.02,19.01,19.01,60000.0,19.02,19.02,19.01,19.01,60000.0
2016-08-23 14:35:00,19.02,19.02,19.0,19.0,27000.0,19.02,19.02,19.0,19.0,27000.0
2016-08-23 14:40:00,19.0,19.0,18.98,19.0,161925.0,19.0,19.0,18.98,19.0,161925.0
2016-08-23 14:45:00,18.99,19.01,18.99,19.01,40500.0,18.99,19.01,18.99,19.01,40500.0
2016-08-23 14:50:00,19.0,19.01,19.0,19.01,76440.0,19.0,19.01,19.0,19.01,76440.0
2016-08-23 14:55:00,19.01,19.01,19.0,19.01,66480.0,19.01,19.01,19.0,19.01,66480.0
2016-08-23 15:00:00,19.01,19.02,19.0,19.0,79035.0,19.01,19.02,19.0,19.0,79035.0
2016-08-23 15:05:00,19.0,19.03,19.0,19.02,92415.0,19.0,19.03,19.0,19.02,92415.0
2016-08-23 15:10:00,19.02,19.03,19.02,19.03,24000.0,19.02,19.03,19.02,19.03,24000.0
2016-08-23 15:15:00,19.03,19.04,19.03,19.03,48000.0,19.03,19.04,19.03,19.03,48000.0
2016-08-23 15:20:00,19.03,19.04,19.02,19.03,47400.0,19.03,19.04,19.02,19.03,47400.0
2016-08-23 15:25:00,19.03,19.03,19.02,19.03,46755.0,19.03,19.03,19.02,19.03,46755.0
2016-08-23 15:30:00,19.02,19.03,19.02,19.02,48000.0,19.02,19.03,19.02,19.02,48000.0
2016-08-23 15:35:00,19.02,19.02,19.01,19.01,85500.0,19.02,19.02,19.01,19.01,85500.0
2016-08-23 15:40:00,19.01,19.02,19.01,19.02,64500.0,19.01,19.02,19.01,19.02,64500.0
2016-08-23 15:45:00,19.01,19.02,19.01,19.01,76845.0,19.01,19.02,19.01,19.01,76845.0
2016-08-23 15:50:00,19.01,19.02,19.01,19.01,79110.0,19.01,19.02,19.01,19.01,79110.0
2016-08-23 15:55:00,19.01,19.02,19.01,19.01,198135.0,19.01,19.02,19.01,19.01,198135.0
2016-08-24 09:30:00,18.97,19.09,18.97,19.07,92820.0,18.97,19.09,18.97,19.07,92820.0
2016-08-24 09:35:00,19.07,19.11,19.07,19.1,39660.0,19.07,19.11,19.07,19.1,39660.0
2016-08-24 09:40:00,19.1,19.1,19.07,19.09,37110.0,19.1,19.1,19.07,19.09,37110.0
2016-08-24 09:45:00,19.08,19.08,19.04,19.04,33210.0,19.08,19.08,19.04,19.04,33210.0
2016-08-24 09:50:00,19.01,19.02,19.0,19.02,25500.0,19.01,19.02,19.0,19.02,25500.0
2016-08-24 09:55:00,19.03,19.04,19.02,19.03,21000.0,19.03,19.04,19.02,19.03,21000.0
2016-08-24 10:00:00,19.03,19.04,19.01,19.04,46500.0,19.03,19.04,19.01,19.04,46500.0
2016-08-24 10:05:00,19.04,19.04,19.02,19.03,37500.0,19.04,19.04,19.02,19.03,37500.0
2016-08-24 10:10:00,19.03,19.05,19.02,19.05,43080.0,19.03,19.05,19.02,19.05,43080.0
2016-08-24 10:15:00,19.05,19.05,19.02,19.03,76530.0,19.05,19.05,19.02,19.03,76530.0
2016-08-24 10:20:00,19.02,19.03,19.01,19.03,28965.0,19.02,19.03,19.01,19.03,28965.0
2016-08-24 10:25:00,19.02,19.02,19.0,19.0,13500.0,19.02,19.02,19.0,19.0,13500.0
2016-08-24 10:30:00,19.0,19.04,19.0,19.04,94455.0,19.0,19.04,19.0,19.04,94455.0
2016-08-24 10:35:00,19.04,19.04,19.03,19.03,84180.0,19.04,19.04,19.03,19.03,84180.0
2016-08-24 10:40:00,19.03,19.03,19.02,19.03,12465.0,19.03,19.03,19.02,19.03,12465.0
2016-08-24 10:45:00,19.01,19.01,18.97,18.98,48015.0,19.01,19.01,18.97,18.98,48015.0
2016-08-24 10:50:00,18.98,19.0,18.97,19.0,47985.0,18.98,19.0,18.97,19.0,47985.0
2016-08-24 10:55:00,19.0,19.01,19.0,19.01,22200.0,19.0,19.01,19.0,19.01,22200.0
2016-08-24 11:00:00,19.02,19.03,19.01,19.02,59085.0,19.02,19.03,19.01,19.02,59085.0
2016-08-24 11:05:00,19.02,19.02,19.0,19.01,43545.0,19.02,19.02,19.0,19.01,43545.0
2016-08-24 11:10:00,19.0,19.0,18.97,18.97,23955.0,19.0,19.0,18.97,18.97,23955.0
2016-08-24 11:15:00,18.97,18.99,18.97,18.99,34500.0,18.97,18.99,18.97,18.99,34500.0
2016-08-24 11:20:00,18.99,18.99,18.97,18.98,36000.0,18.99,18.99,18.97,18.98,36000.0
2016-08-24 11:25:00,18.99,18.99,18.97,18.98,44655.0,18.99,18.99,18.97,18.98,44655.0
2016-08-24 11:30:00,18.99,19.0,18.99,18.99,22710.0,18.99,19.0,18.99,18.99,22710.0
2016-08-24 11:35:00,18.99,19.0,18.98,19.0,12000.0,18.99,19.0,18.98,19.0,12000.0
2016-08-24 11:40:00,19.0,19.0,18.99,18.99,19500.0,19.0,19.0,18.99,18.99,19500.0
2016-08-24 11:45:00,18.99,19.01,18.99,19.01,39750.0,18.99,19.01,18.99,19.01,39750.0
2016-08-24 11:50:00,19.0,19.01,19.0,19.0,22935.0,19.0,19.01,19.0,19.0,22935.0
2016-08-24 11:55:00,19.0,19.01,19.0,19.0,30000.0,19.0,19.01,19.0,19.0,30000.0
2016-08-24 12:00:00,19.0,19.0,18.99,18.99,9000.0,19.0,19.0,18.99,18.99,9000.0
2016-08-24 12:05:00,19.0,19.02,19.0,19.02,40500.0,19.0,19.02,19.0,19.02,40500.0
2016-08-24 12:10:00,19.02,19.03,19.01,19.01,30000.0,19.02,19.03,19.01,19.01,30000.0
2016-08-24 12:15:00,19.01,19.01,18.99,18.99,21375.0,19.01,19.01,18.99,18.99,21375.0
2016-08-24 12:20:00,18.99,18.99,18.98,18.99,27000.0,18.99,18.99,18.98,18.99,27000.0
2016-08-24 12:25:00,18.99,18.99,18.98,18.99,13500.0,18.99,18.99,18.98,18.99,13500.0
2016-08-24 12:30:00,18.99,19.0,18.98,18.98,190275.0,18.99,19.0,18.98,18.98,190275.0
2016-08-24 12:35:00,18.98,18.99,18.97,18.98,53115.0,18.98,18.99,18.97,18.98,53115.0
2016-08-24 12:40:00,18.98,18.99,18.98,18.99,26175.0,18.98,18.99,18.98,18.99,26175.0
2016-08-24 12:45:00,18.98,19.0,18.98,18.98,116805.0,18.98,19.0,18.98,18.98,116805.0
2016-08-24 12:50:00,18.98,18.99,18.98,18.99,24600.0,18.98,18.99,18.98,18.99,24600.0
2016-08-24 12:55:00,18.99,18.99,18.99,18.99,3000.0,18.99,18.99,18.99,18.99,3000.0
2016-08-24 13:00:00,18.99,18.99,18.98,18.98,33015.0,18.99,18.99,18.98,18.98,33015.0
2016-08-24 13:05:00,18.98,18.98,18.97,18.97,27495.0,18.98,18.98,18.97,18.97,27495.0
2016-08-24 13:10:00,18.97,18.97,18.96,18.96,57180.0,18.97,18.97,18.96,18.96,57180.0
2016-08-24 13:15:00,18.97,18.98,18.97,18.97,21000.0,18.97,18.98,18.97,18.97,21000.0
2016-08-24 13:20:00,18.97,18.97,18.95,18.95,18000.0,18.97,18.97,18.95,18.95,18000.0
2016-08-24 13:25:00,18.94,18.95,18.93,18.93,25920.0,18.94,18.95,18.93,18.93,25920.0
2016-08-24 13:30:00,18.93,18.93,18.93,18.93,53310.0,18.93,18.93,18.93,18.93,53310.0
2016-08-24 13:35:00,18.93,18.93,18.92,18.92,136875.0,18.93,18.93,18.92,18.92,136875.0
2016-08-24 13:40:00,18.92,18.93,18.92,18.93,9015.0,18.92,18.93,18.92,18.93,9015.0
2016-08-24 13:45:00,18.93,18.94,18.92,18.92,48780.0,18.93,18.94,18.92,18.92,48780.0
2016-08-24 13:50:00,18.92,18.92,18.92,18.92,23790.0,18.92,18.92,18.92,18.92,23790.0
2016-08-24 13:55:00,18.92,18.93,18.92,18.92,39210.0,18.92,18.93,18.92,18.92,39210.0
2016-08-24 14:00:00,18.93,18.94,18.92,18.92,48030.0,18.93,18.94,18.92,18.92,48030.0
2016-08-24 14:05:00,18.92,18.93,18.92,18.93,54150.0,18.92,18.93,18.92,18.93,54150.0
2016-08-24 14:10:00,18.93,18.93,18.92,18.93,30135.0,18.93,18.93,18.92,18.93,30135.0
2016-08-24 14:15:00,18.93,18.93,18.92,18.93,15000.0,18.93,18.93,18.92,18.93,15000.0
2016-08-24 14:20:00,18.93,18.94,18.93,18.93,77460.0,18.93,18.94,18.93,18.93,77460.0
2016-08-24 14:25:00,18.93,18.94,18.92,18.93,52815.0,18.93,18.94,18.92,18.93,52815.0
2016-08-24 14:30:00,18.93,18.93,18.91,18.91,92430.0,18.93,18.93,18.91,18.91,92430.0
2016-08-24 14:35:00,18.92,18.93,18.92,18.93,17310.0,18.92,18.93,18.92,18.93,17310.0
2016-08-24 14:40:00,18.93,18.95,18.92,18.95,46500.0,18.93,18.95,18.92,18.95,46500.0
2016-08-24 14:45:00,18.95,18.95,18.94,18.94,37680.0,18.95,18.95,18.94,18.94,37680.0
2016-08-24 14:50:00,18.94,18.96,18.94,18.96,57045.0,18.94,18.96,18.94,18.96,57045.0
2016-08-24 14:55:00,18.96,18.97,18.96,18.97,26940.0,18.96,18.97,18.96,18.97,26940.0
2016-08-24 15:00:00,18.97,18.97,18.96,18.96,24000.0,18.97,18.97,18.96,18.96,24000.0
2016-08-24 15:05:00,18.96,18.96,18.94,18.94,25785.0,18.96,18.96,18.94,18.94,25785.0
2016-08-24 15:10:00,18.94,18.95,18.93,18.94,116370.0,18.94,18.95,18.93,18.94,116370.0
2016-08-24 15:15:00,18.94,18.95,18.93,18.93,25500.0,18.94,18.95,18.93,18.93,25500.0
2016-08-24 15:20:00,18.93,18.94,18.92,18.92,81540.0,18.93,18.94,18.92,18.92,81540.0
2016-08-24 15:25:00,18.93,18.93,18.92,18.92,24255.0,18.93,18.93,18.92,18.92,24255.0
2016-08-24 15:30:00,18.93,18.94,18.93,18.94,49500.0,18.93,18.94,18.93,18.94,49500.0
2016-08-24 15:35:00,18.94,18.94,18.93,18.94,75315.0,18.94,18.94,18.93,18.94,75315.0
2016-08-24 15:40:00,18.94,18.95,18.93,18.95,76185.0,18.94,18.95,18.93,18.95,76185.0
2016-08-24 15:45:00,18.95,18.96,18.94,18.96,97500.0,18.95,18.96,18.94,18.96,97500.0
2016-08-24 15:50:00,18.96,18.96,18.94,18.95,147000.0,18.96,18.96,18.94,18.95,147000.0
2016-08-24 15:55:00,18.95,18.97,18.94,18.97,262515.0,18.95,18.97,18.94,18.97,262515.0
2016-08-25 09:30:00,18.91,18.91,18.91,18.91,57375.0,18.91,18.91,18.91,18.91,57375.0
2016-08-25 09:35:00,18.92,18.94,18.91,18.94,36000.0,18.92,18.94,18.91,18.94,36000.0
2016-08-25 09:40:00,18.93,18.97,18.93,18.97,20250.0,18.93,18.97,18.93,18.97,20250.0
2016-08-25 09:45:00,18.95,18.97,18.94,18.97,23835.0,18.95,18.97,18.94,18.97,23835.0
2016-08-25 09:50:00,18.96,18.96,18.94,18.94,17685.0,18.96,18.96,18.94,18.94,17685.0
2016-08-25 09:55:00,18.96,18.98,18.95,18.96,57750.0,18.96,18.98,18.95,18.96,57750.0
2016-08-25 10:00:00,18.96,18.99,18.96,18.99,11745.0,18.96,18.99,18.96,18.99,11745.0
2016-08-25 10:05:00,18.99,19.02,18.98,18.98,100230.0,18.99,19.02,18.98,18.98,100230.0
2016-08-25 10:10:00,18.98,18.98,18.96,18.96,39000.0,18.98,18.98,18.96,18.96,39000.0
2016-08-25 10:15:00,18.96,18.96,18.89,18.92,222165.0,18.96,18.96,18.89,18.92,222165.0
2016-08-25 10:20:00,18.92,18.93,18.91,18.92,69690.0,18.92,18.93,18.91,18.92,69690.0
2016-08-25 10:25:00,18.9,18.93,18.9,18.93,48000.0,18.9,18.93,18.9,18.93,48000.0
2016-08-25 10:30:00,18.94,18.96,18.94,18.96,10500.0,18.94,18.96,18.94,18.96,10500.0
2016-08-25 10:35:00,18.98,18.98,18.96,18.97,30000.0,18.98,18.98,18.96,18.97,30000.0
2016-08-25 10:40:00,18.97,19.0,18.97,19.0,46065.0,18.97,19.0,18.97,19.0,46065.0
2016-08-25 10:45:00,19.01,19.01,18.98,19.0,37500.0,19.01,19.01,18.98,19.0,37500.0
2016-08-25 10:50:00,19.0,19.01,19.0,19.0,38100.0,19.0,19.01,19.0,19.0,38100.0
2016-08-25 10:55:00,19.0,19.02,19.0,19.02,28500.0,19.0,19.02,19.0,19.02,28500.0
2016-08-25 11:00:00,19.02,19.03,19.01,19.03,39180.0,19.02,19.03,19.01,19.03,39180.0
2016-08-25 11:05:00,19.04,19.04,19.03,19.03,24000.0,19.04,19.04,19.03,19.03,24000.0
2016-08-25 11:10:00,19.02,19.02,19.01,19.01,16500.0,19.02,19.02,19.01,19.01,16500.0
2016-08-25 11:15:00,19.02,19.03,19.0,19.03,36000.0,19.02,19.03,19.0,19.03,36000.0
2016-08-25 11:20:00,19.02,19.02,18.99,18.99,31500.0,19.02,19.02,18.99,18.99,31500.0
2016-08-25 11:25:00,18.99,19.0,18.99,18.99,31470.0,18.99,19.0,18.99,18.99,31470.0
2016-08-25 11:30:00,19.0,19.02,18.99,19.0,31500.0,19.0,19.02,18.99,19.0,31500.0
2016-08-25 11:35:00,19.01,19.01,19.0,19.01,52500.0,19.01,19.01,19.0,19.01,52500.0
2016-08-25 11:40:00,19.01,19.01,18.98,18.99,16500.0,19.01,19.01,18.98,18.99,16500.0
2016-08-25 11:45:00,18.99,19.0,18.98,18.99,61500.0,18.99,19.0,18.98,18.99,61500.0
2016-08-25 11:50:00,18.99,18.99,18.97,18.99,62400.0,18.99,18.99,18.97,18.99,62400.0
2016-08-25 11:55:00,18.98,18.99,18.98,18.98,29145.0,18.98,18.99,18.98,18.98,29145.0
2016-08-25 12:00:00,18.99,18.99,18.98,18.98,102705.0,18.99,18.99,18.98,18.98,102705.0
2016-08-25 12:05:00,18.99,18.99,18.97,18.98,19500.0,18.99,18.99,18.97,18.98,19500.0
2016-08-25 12:10:00,18.97,18.97,18.96,18.97,7500.0,18.97,18.97,18.96,18.97,7500.0
2016-08-25 12:15:00,18.96,18.97,18.95,18.95,12000.0,18.96,18.97,18.95,18.95,12000.0
2016-08-25 12:20:00,18.96,18.98,18.96,18.98,36000.0,18.96,18.98,18.96,18.98,36000.0
2016-08-25 12:25:00,18.97,18.98,18.97,18.97,42000.0,18.97,18.98,18.97,18.97,42000.0
2016-08-25 12:30:00,18.97,19.0,18.97,18.99,67680.0,18.97,19.0,18.97,18.99,67680.0
2016-08-25 12:35:00,18.98,18.99,18.98,18.99,17325.0,18.98,18.99,18.98,18.99,17325.0
2016-08-25 12:40:00,18.98,19.01,18.98,18.99,195105.0,18.98,19.01,18.98,18.99,195105.0
2016-08-25 12:45:00,19.0,19.0,18.99,19.0,57750.0,19.0,19.0,18.99,19.0,57750.0
2016-08-25 12:50:00,18.99,19.0,18.99,19.0,36000.0,18.99,19.0,18.99,19.0,36000.0
2016-08-25 12:55:00,18.99,18.99,18.99,18.99,22500.0,18.99,18.99,18.99,18.99,22500.0
2016-08-25 13:00:00,18.99,19.0,18.99,19.0,3000.0,18.99,19.0,18.99,19.0,3000.0
2016-08-25 13:05:00,19.0,19.0,18.99,18.99,10500.0,19.0,19.0,18.99,18.99,10500.0
2016-08-25 13:10:00,18.99,18.99,18.99,18.99,1500.0,18.99,18.99,18.99,18.99,1500.0
2016-08-25 13:15:00,18.98,18.98,18.97,18.97,21000.0,18.98,18.98,18.97,18.97,21000.0
2016-08-25 13:20:00,18.98,18.98,18.98,18.98,4500.0,18.98,18.98,18.98,18.98,4500.0
2016-08-25 13:25:00,18.98,18.99,18.97,18.98,24015.0,18.98,18.99,18.97,18.98,24015.0
2016-08-25 13:30:00,18.99,18.99,18.98,18.98,27000.0,18.99,18.99,18.98,18.98,27000.0
2016-08-25 13:35:00,18.99,18.99,18.95,18.96,33750.0,18.99,18.99,18.95,18.96,33750.0
2016-08-25 13:40:00,18.95,18.96,18.95,18.95,31560.0,18.95,18.96,18.95,18.95,31560.0
2016-08-25 13:45:00,18.95,18.97,18.95,18.96,94035.0,18.95,18.97,18.95,18.96,94035.0
2016-08-25 13:50:00,18.96,18.97,18.96,18.96,31380.0,18.96,18.97,18.96,18.96,31380.0
2016-08-25 13:55:00,18.96,18.97,18.96,18.96,30000.0,18.96,18.97,18.96,18.96,30000.0
2016-08-25 14:00:00,18.97,18.97,18.96,18.97,42285.0,18.97,18.97,18.96,18.97,42285.0
2016-08-25 14:05:00,18.96,18.96,18.94,18.95,45000.0,18.96,18.96,18.94,18.95,45000.0
2016-08-25 14:10:00,18.95,18.97,18.95,18.96,97500.0,18.95,18.97,18.95,18.96,97500.0
2016-08-25 14:15:00,18.97,18.97,18.95,18.96,88185.0,18.97,18.97,18.95,18.96,88185.0
2016-08-25 14:20:00,18.96,18.96,18.94,18.96,46950.0,18.96,18.96,18.94,18.96,46950.0
2016-08-25 14:25:00,18.96,18.97,18.96,18.97,13500.0,18.96,18.97,18.96,18.97,13500.0
2016-08-25 14:30:00,18.97,18.98,18.96,18.97,50115.0,18.97,18.98,18.96,18.97,50115.0
2016-08-25 14:35:00,18.96,18.98,18.96,18.96,33000.0,18.96,18.98,18.96,18.96,33000.0
2016-08-25 14:40:00,18.96,18.97,18.96,18.97,33000.0,18.96,18.97,18.96,18.97,33000.0
2016-08-25 14:45:00,18.97,18.97,18.96,18.96,56400.0,18.97,18.97,18.96,18.96,56400.0
2016-08-25 14:50:00,18.96,18.96,18.94,18.94,36000.0,18.96,18.96,18.94,18.94,36000.0
2016-08-25 14:55:00,18.94,18.94,18.93,18.93,18000.0,18.94,18.94,18.93,18.93,18000.0
2016-08-25 15:00:00,18.93,18.95,18.93,18.94,61875.0,18.93,18.95,18.93,18.94,61875.0
2016-08-25 15:05:00,18.94,18.96,18.94,18.96,37500.0,18.94,18.96,18.94,18.96,37500.0
2016-08-25 15:10:00,18.96,18.96,18.94,18.94,58260.0,18.96,18.96,18.94,18.94,58260.0
2016-08-25 15:15:00,18.94,18.95,18.94,18.94,34875.0,18.94,18.95,18.94,18.94,34875.0
2016-08-25 15:20:00,18.94,18.94,18.93,18.93,24000.0,18.94,18.94,18.93,18.93,24000.0
2016-08-25 15:25:00,18.94,18.95,18.94,18.95,87000.0,18.94,18.95,18.94,18.95,87000.0
2016-08-25 15:30:00,18.95,18.95,18.95,18.95,31500.0,18.95,18.95,18.95,18.95,31500.0
2016-08-25 15:35:00,18.95,18.96,18.95,18.95,112200.0,18.95,18.96,18.95,18.95,112200.0
2016-08-25 15:40:00,18.95,18.95,18.94,18.94,69525.0,18.95,18.95,18.94,18.94,69525.0
2016-08-25 15:45:00,18.94,18.95,18.94,18.95,76500.0,18.94,18.95,18.94,18.95,76500.0
2016-08-25 15:50:00,18.94,18.95,18.94,18.95,112500.0,18.94,18.95,18.94,18.95,112500.0
2016-08-25 15:55:00,18.95,18.95,18.93,18.94,284775.0,18.95,18.95,18.93,18.94,284775.0
2016-08-26 09:30:00,18.9,18.93,18.89,18.9,199035.0,18.9,18.93,18.89,18.9,199035.0
2016-08-26 09:35:00,18.89,18.89,18.82,18.85,145335.0,18.89,18.89,18.82,18.85,145335.0
2016-08-26 09:40:00,18.85,18.87,18.82,18.87,142155.0,18.85,18.87,18.82,18.87,142155.0
2016-08-26 09:45:00,18.87,18.87,18.83,18.84,99750.0,18.87,18.87,18.83,18.84,99750.0
2016-08-26 09:50:00,18.84,18.85,18.82,18.83,73500.0,18.84,18.85,18.82,18.83,73500.0
2016-08-26 09:55:00,18.82,18.82,18.74,18.74,144420.0,18.82,18.82,18.74,18.74,144420.0
2016-08-26 10:00:00,18.73,18.73,18.65,18.65,273015.0,18.73,18.73,18.65,18.65,273015.0
2016-08-26 10:05:00,18.66,18.66,18.61,18.64,237240.0,18.66,18.66,18.61,18.64,237240.0
2016-08-26 10:10:00,18.62,18.64,18.6,18.64,225495.0,18.62,18.64,18.6,18.64,225495.0
2016-08-26 10:15:00,18.64,18.73,18.64,18.69,181650.0,18.64,18.73,18.64,18.69,181650.0
2016-08-26 10:20:00,18.71,18.74,18.71,18.74,48975.0,18.71,18.74,18.71,18.74,48975.0
2016-08-26 10:25:00,18.75,18.76,18.74,18.75,69000.0,18.75,18.76,18.74,18.75,69000.0
2016-08-26 10:30:00,18.76,18.76,18.71,18.73,82500.0,18.76,18.76,18.71,18.73,82500.0
2016-08-26 10:35:00,18.73,18.75,18.72,18.74,48000.0,18.73,18.75,18.72,18.74,48000.0
2016-08-26 10:40:00,18.73,18.74,18.69,18.69,74550.0,18.73,18.74,18.69,18.69,74550.0
2016-08-26 10:45:00,18.7,18.7,18.65,18.65,80925.0,18.7,18.7,18.65,18.65,80925.0
2016-08-26 10:50:00,18.65,18.67,18.61,18.61,69960.0,18.65,18.67,18.61,18.61,69960.0
2016-08-26 10:55:00,18.61,18.63,18.6,18.62,137490.0,18.61,18.63,18.6,18.62,137490.0
2016-08-26 11:00:00,18.62,18.64,18.58,18.58,219450.0,18.62,18.64,18.58,18.58,219450.0
2016-08-26 11:05:00,18.59,18.68,18.59,18.67,267915.0,18.59,18.68,18.59,18.67,267915.0
2016-08-26 11:10:00,18.66,18.67,18.62,18.62,88410.0,18.66,18.67,18.62,18.62,88410.0
2016-08-26 11:15:00,18.63,18.69,18.63,18.69,140985.0,18.63,18.69,18.63,18.69,140985.0
2016-08-26 11:20:00,18.69,18.71,18.68,18.68,55455.0,18.69,18.71,18.68,18.68,55455.0
2016-08-26 11:25:00,18.67,18.7,18.66,18.66,151755.0,18.67,18.7,18.66,18.66,151755.0
2016-08-26 11:30:00,18.68,18.68,18.64,18.64,78225.0,18.68,18.68,18.64,18.64,78225.0
2016-08-26 11:35:00,18.66,18.66,18.63,18.63,49170.0,18.66,18.66,18.63,18.63,49170.0
2016-08-26 11:40:00,18.62,18.62,18.58,18.58,34485.0,18.62,18.62,18.58,18.58,34485.0
2016-08-26 11:45:00,18.59,18.6,18.57,18.59,135855.0,18.59,18.6,18.57,18.59,135855.0
2016-08-26 11:50:00,18.58,18.58,18.52,18.58,107895.0,18.58,18.58,18.52,18.58,107895.0
2016-08-26 11:55:00,18.55,18.56,18.53,18.56,77760.0,18.55,18.56,18.53,18.56,77760.0
2016-08-26 12:00:00,18.56,18.57,18.53,18.57,109500.0,18.56,18.57,18.53,18.57,109500.0
2016-08-26 12:05:00,18.57,18.58,18.5,18.53,105735.0,18.57,18.58,18.5,18.53,105735.0
2016-08-26 12:10:00,18.53,18.53,18.5,18.51,49005.0,18.53,18.53,18.5,18.51,49005.0
2016-08-26 12:15:00,18.5,18.5,18.48,18.48,25500.0,18.5,18.5,18.48,18.48,25500.0
2016-08-26 12:20:00,18.48,18.49,18.46,18.48,167520.0,18.48,18.49,18.46,18.48,167520.0
2016-08-26 12:25:00,18.47,18.52,18.46,18.52,60195.0,18.47,18.52,18.46,18.52,60195.0
2016-08-26 12:30:00,18.51,18.53,18.5,18.51,236565.0,18.51,18.53,18.5,18.51,236565.0
2016-08-26 12:35:00,18.5,18.51,18.49,18.5,64425.0,18.5,18.51,18.49,18.5,64425.0
2016-08-26 12:40:00,18.5,18.52,18.49,18.5,124725.0,18.5,18.52,18.49,18.5,124725.0
2016-08-26 12:45:00,18.5,18.51,18.5,18.51,305235.0,18.5,18.51,18.5,18.51,305235.0
2016-08-26 12:50:00,18.51,18.51,18.5,18.5,89385.0,18.51,18.51,18.5,18.5,89385.0
2016-08-26 12:55:00,18.49,18.51,18.49,18.51,98925.0,18.49,18.51,18.49,18.51,98925.0
2016-08-26 13:00:00,18.51,18.51,18.49,18.49,218490.0,18.51,18.51,18.49,18.49,218490.0
2016-08-26 13:05:00,18.49,18.5,18.49,18.49,67905.0,18.49,18.5,18.49,18.49,67905.0
2016-08-26 13:10:00,18.5,18.52,18.5,18.5,127605.0,18.5,18.52,18.5,18.5,127605.0
2016-08-26 13:15:00,18.5,18.52,18.5,18.52,89430.0,18.5,18.52,18.5,18.52,89430.0
2016-08-26 13:20:00,18.51,18.52,18.5,18.51,58650.0,18.51,18.52,18.5,18.51,58650.0
2016-08-26 13:25:00,18.51,18.53,18.51,18.52,77760.0,18.51,18.53,18.51,18.52,77760.0
2016-08-26 13:30:00,18.52,18.53,18.51,18.52,170190.0,18.52,18.53,18.51,18.52,170190.0
2016-08-26 13:35:00,18.53,18.54,18.52,18.53,59325.0,18.53,18.54,18.52,18.53,59325.0
2016-08-26 13:40:00,18.53,18.54,18.52,18.53,55650.0,18.53,18.54,18.52,18.53,55650.0
2016-08-26 13:45:00,18.53,18.53,18.52,18.52,29325.0,18.53,18.53,18.52,18.52,29325.0
2016-08-26 13:50:00,18.52,18.53,18.52,18.52,134085.0,18.52,18.53,18.52,18.52,134085.0
2016-08-26 13:55:00,18.52,18.54,18.51,18.53,104895.0,18.52,18.54,18.51,18.53,104895.0
2016-08-26 14:00:00,18.54,18.54,18.53,18.53,25500.0,18.54,18.54,18.53,18.53,25500.0
2016-08-26 14:05:00,18.54,18.55,18.54,18.55,57495.0,18.54,18.55,18.54,18.55,57495.0
2016-08-26 14:10:00,18.56,18.56,18.54,18.54,50700.0,18.56,18.56,18.54,18.54,50700.0
2016-08-26 14:15:00,18.54,18.54,18.51,18.51,62205.0,18.54,18.54,18.51,18.51,62205.0
2016-08-26 14:20:00,18.51,18.52,18.5,18.51,71640.0,18.51,18.52,18.5,18.51,71640.0
2016-08-26 14:25:00,18.51,18.55,18.51,18.54,81000.0,18.51,18.55,18.51,18.54,81000.0
2016-08-26 14:30:00,18.54,18.54,18.52,18.52,28500.0,18.54,18.54,18.52,18.52,28500.0
2016-08-26 14:35:00,18.53,18.54,18.52,18.54,45000.0,18.53,18.54,18.52,18.54,45000.0
2016-08-26 14:40:00,18.54,18.54,18.53,18.53,42000.0,18.54,18.54,18.53,18.53,42000.0
2016-08-26 14:45:00,18.52,18.54,18.52,18.53,30495.0,18.52,18.54,18.52,18.53,30495.0
2016-08-26 14:50:00,18.53,18.53,18.51,18.53,53700.0,18.53,18.53,18.51,18.53,53700.0
2016-08-26 14:55:00,18.53,18.54,18.53,18.53,33225.0,18.53,18.54,18.53,18.53,33225.0
2016-08-26 15:00:00,18.53,18.55,18.53,18.54,94500.0,18.53,18.55,18.53,18.54,94500.0
2016-08-26 15:05:00,18.54,18.55,18.53,18.54,59700.0,18.54,18.55,18.53,18.54,59700.0
2016-08-26 15:10:00,18.54,18.55,18.54,18.55,70200.0,18.54,18.55,18.54,18.55,70200.0
2016-08-26 15:15:00,18.55,18.56,18.53,18.53,79500.0,18.55,18.56,18.53,18.53,79500.0
2016-08-26 15:20:00,18.54,18.54,18.52,18.53,71610.0,18.54,18.54,18.52,18.53,71610.0
2016-08-26 15:25:00,18.53,18.54,18.52,18.52,144225.0,18.53,18.54,18.52,18.52,144225.0
2016-08-26 15:30:00,18.53,18.53,18.51,18.51,489180.0,18.53,18.53,18.51,18.51,489180.0
2016-08-26 15:35:00,18.52,18.53,18.51,18.53,321090.0,18.52,18.53,18.51,18.53,321090.0
2016-08-26 15:40:00,18.53,18.55,18.53,18.54,395805.0,18.53,18.55,18.53,18.54,395805.0
2016-08-26 15:45:00,18.54,18.55,18.54,18.54,326925.0,18.54,18.55,18.54,18.54,326925.0
2016-08-26 15:50:00,18.54,18.55,18.53,18.54,466290.0,18.54,18.55,18.53,18.54,466290.0
2016-08-26 15:55:00,18.54,18.56,18.54,18.55,743415.0,18.54,18.56,18.54,18.55,743415.0
2016-08-29 09:30:00,18.53,18.6,18.53,18.55,252525.0,18.53,18.6,18.53,18.55,252525.0
2016-08-29 09:35:00,18.56,18.65,18.55,18.65,42945.0,18.56,18.65,18.55,18.65,42945.0
2016-08-29 09:40:00,18.63,18.67,18.63,18.66,143640.0,18.63,18.67,18.63,18.66,143640.0
2016-08-29 09:45:00,18.68,18.71,18.68,18.71,52875.0,18.68,18.71,18.68,18.71,52875.0
2016-08-29 09:50:00,18.68,18.68,18.65,18.66,40500.0,18.68,18.68,18.65,18.66,40500.0
2016-08-29 09:55:00,18.67,18.69,18.66,18.69,29325.0,18.67,18.69,18.66,18.69,29325.0
2016-08-29 10:00:00,18.71,18.71,18.68,18.68,25875.0,18.71,18.71,18.68,18.68,25875.0
2016-08-29 10:05:00,18.69,18.73,18.68,18.71,272205.0,18.69,18.73,18.68,18.71,272205.0
2016-08-29 10:10:00,18.71,18.75,18.71,18.73,304215.0,18.71,18.75,18.71,18.73,304215.0
2016-08-29 10:15:00,18.72,18.72,18.7,18.71,33000.0,18.72,18.72,18.7,18.71,33000.0
2016-08-29 10:20:00,18.7,18.7,18.68,18.69,15000.0,18.7,18.7,18.68,18.69,15000.0
2016-08-29 10:25:00,18.7,18.72,18.69,18.72,56235.0,18.7,18.72,18.69,18.72,56235.0
2016-08-29 10:30:00,18.7,18.72,18.7,18.72,40500.0,18.7,18.72,18.7,18.72,40500.0
2016-08-29 10:35:00,18.71,18.72,18.7,18.72,25500.0,18.71,18.72,18.7,18.72,25500.0
2016-08-29 10:40:00,18.74,18.74,18.74,18.74,4500.0,18.74,18.74,18.74,18.74,4500.0
2016-08-29 10:45:00,18.73,18.75,18.73,18.75,30000.0,18.73,18.75,18.73,18.75,30000.0
2016-08-29 10:50:00,18.73,18.74,18.7,18.7,42030.0,18.73,18.74,18.7,18.7,42030.0
2016-08-29 10:55:00,18.69,18.69,18.68,18.69,31500.0,18.69,18.69,18.68,18.69,31500.0
2016-08-29 11:00:00,18.68,18.68,18.67,18.68,103500.0,18.68,18.68,18.67,18.68,103500.0
2016-08-29 11:05:00,18.67,18.7,18.67,18.7,21000.0,18.67,18.7,18.67,18.7,21000.0
2016-08-29 11:10:00,18.7,18.71,18.68,18.69,261000.0,18.7,18.71,18.68,18.69,261000.0
2016-08-29 11:15:00,18.69,18.72,18.68,18.7,162000.0,18.69,18.72,18.68,18.7,162000.0
2016-08-29 11:20:00,18.71,18.71,18.7,18.7,18675.0,18.71,18.71,18.7,18.7,18675.0
2016-08-29 11:25:00,18.7,18.71,18.7,18.71,4500.0,18.7,18.71,18.7,18.71,4500.0
2016-08-29 11:30:00,18.7,18.72,18.68,18.7,37800.0,18.7,18.72,18.68,18.7,37800.0
2016-08-29 11:35:00,18.7,18.7,18.69,18.7,33000.0,18.7,18.7,18.69,18.7,33000.0
2016-08-29 11:40:00,18.7,18.71,18.69,18.71,27435.0,18.7,18.71,18.69,18.71,27435.0
2016-08-29 11:45:00,18.72,18.72,18.71,18.72,27000.0,18.72,18.72,18.71,18.72,27000.0
2016-08-29 11:50:00,18.71,18.72,18.7,18.7,30000.0,18.71,18.72,18.7,18.7,30000.0
2016-08-29 11:55:00,18.69,18.69,18.68,18.68,33945.0,18.69,18.69,18.68,18.68,33945.0
2016-08-29 12:00:00,18.68,18.68,18.67,18.68,49035.0,18.68,18.68,18.67,18.68,49035.0
2016-08-29 12:05:00,18.68,18.7,18.67,18.68,60375.0,18.68,18.7,18.67,18.68,60375.0
2016-08-29 12:10:00,18.68,18.7,18.67,18.67,57195.0,18.68,18.7,18.67,18.67,57195.0
2016-08-29 12:15:00,18.67,18.68,18.66,18.67,92310.0,18.67,18.68,18.66,18.67,92310.0
2016-08-29 12:20:00,18.67,18.67,18.64,18.65,159240.0,18.67,18.67,18.64,18.65,159240.0
2016-08-29 12:25:00,18.65,18.68,18.65,18.67,153000.0,18.65,18.68,18.65,18.67,153000.0
2016-08-29 12:30:00,18.68,18.69,18.68,18.68,56220.0,18.68,18.69,18.68,18.68,56220.0
2016-08-29 12:35:00,18.68,18.7,18.67,18.69,129195.0,18.68,18.7,18.67,18.69,129195.0
2016-08-29 12:40:00,18.69,18.71,18.69,18.7,24000.0,18.69,18.71,18.69,18.7,24000.0
2016-08-29 12:45:00,18.71,18.71,18.71,18.71,15000.0,18.71,18.71,18.71,18.71,15000.0
2016-08-29 12:50:00,18.71,18.71,18.7,18.7,46920.0,18.71,18.71,18.7,18.7,46920.0
2016-08-29 12:55:00,18.7,18.71,18.69,18.69,122775.0,18.7,18.71,18.69,18.69,122775.0
2016-08-29 13:00:00,18.7,18.71,18.69,18.7,72450.0,18.7,18.71,18.69,18.7,72450.0
2016-08-29 13:05:00,18.7,18.7,18.69,18.69,39735.0,18.7,18.7,18.69,18.69,39735.0
2016-08-29 13:10:00,18.69,18.7,18.68,18.68,21000.0,18.69,18.7,18.68,18.68,21000.0
2016-08-29 13:15:00,18.68,18.68,18.67,18.68,42000.0,18.68,18.68,18.67,18.68,42000.0
2016-08-29 13:20:00,18.68,18.68,18.67,18.67,27000.0,18.68,18.68,18.67,18.67,27000.0
2016-08-29 13:25:00,18.66,18.68,18.66,18.67,54180.0,18.66,18.68,18.66,18.67,54180.0
2016-08-29 13:30:00,18.68,18.69,18.68,18.68,30075.0,18.68,18.69,18.68,18.68,30075.0
2016-08-29 13:35:00,18.68,18.68,18.67,18.67,161850.0,18.68,18.68,18.67,18.67,161850.0
2016-08-29 13:40:00,18.67,18.68,18.67,18.67,33000.0,18.67,18.68,18.67,18.67,33000.0
2016-08-29 13:45:00,18.68,18.68,18.67,18.68,69105.0,18.68,18.68,18.67,18.68,69105.0
2016-08-29 13:50:00,18.68,18.69,18.68,18.69,34740.0,18.68,18.69,18.68,18.69,34740.0
2016-08-29 13:55:00,18.68,18.69,18.68,18.68,52650.0,18.68,18.69,18.68,18.68,52650.0
2016-08-29 14:00:00,18.69,18.69,18.69,18.69,55440.0,18.69,18.69,18.69,18.69,55440.0
2016-08-29 14:05:00,18.69,18.69,18.68,18.68,61500.0,18.69,18.69,18.68,18.68,61500.0
2016-08-29 14:10:00,18.68,18.69,18.67,18.67,126690.0,18.68,18.69,18.67,18.67,126690.0
2016-08-29 14:15:00,18.67,18.67,18.65,18.65,84090.0,18.67,18.67,18.65,18.65,84090.0
2016-08-29 14:20:00,18.65,18.66,18.64,18.65,82845.0,18.65,18.66,18.64,18.65,82845.0
2016-08-29 14:25:00,18.65,18.66,18.65,18.65,48000.0,18.65,18.66,18.65,18.65,48000.0
2016-08-29 14:30:00,18.65,18.65,18.64,18.65,51150.0,18.65,18.65,18.64,18.65,51150.0
2016-08-29 14:35:00,18.65,18.67,18.65,18.67,155580.0,18.65,18.67,18.65,18.67,155580.0
2016-08-29 14:40:00,18.66,18.67,18.66,18.66,55215.0,18.66,18.67,18.66,18.66,55215.0
2016-08-29 14:45:00,18.66,18.66,18.65,18.65,33915.0,18.66,18.66,18.65,18.65,33915.0
2016-08-29 14:50:00,18.65,18.66,18.65,18.66,45000.0,18.65,18.66,18.65,18.66,45000.0
2016-08-29 14:55:00,18.66,18.67,18.66,18.67,50070.0,18.66,18.67,18.66,18.67,50070.0
2016-08-29 15:00:00,18.66,18.67,18.66,18.67,82995.0,18.66,18.67,18.66,18.67,82995.0
2016-08-29 15:05:00,18.67,18.68,18.66,18.68,100500.0,18.67,18.68,18.66,18.68,100500.0
2016-08-29 15:10:00,18.68,18.68,18.67,18.67,58500.0,18.68,18.68,18.67,18.67,58500.0
2016-08-29 15:15:00,18.67,18.67,18.67,18.67,39300.0,18.67,18.67,18.67,18.67,39300.0
2016-08-29 15:20:00,18.67,18.67,18.65,18.65,119955.0,18.67,18.67,18.65,18.65,119955.0
2016-08-29 15:25:00,18.65,18.66,18.64,18.65,91365.0,18.65,18.66,18.64,18.65,91365.0
2016-08-29 15:30:00,18.65,18.66,18.65,18.66,139500.0,18.65,18.66,18.65,18.66,139500.0
2016-08-29 15:35:00,18.66,18.66,18.65,18.66,106065.0,18.66,18.66,18.65,18.66,106065.0
2016-08-29 15:40:00,18.66,18.66,18.63,18.64,146985.0,18.66,18.66,18.63,18.64,146985.0
2016-08-29 15:45:00,18.64,18.64,18.63,18.63,191880.0,18.64,18.64,18.63,18.63,191880.0
2016-08-29 15:50:00,18.63,18.65,18.63,18.65,294150.0,18.63,18.65,18.63,18.65,294150.0
2016-08-29 15:55:00,18.64,18.67,18.64,18.67,637110.0,18.64,18.67,18.64,18.67,637110.0
2016-08-30 09:30:00,18.69,18.7,18.63,18.67,72930.0,18.69,18.7,18.63,18.67,72930.0
2016-08-30 09:35:00,18.64,18.67,18.61,18.62,144030.0,18.64,18.67,18.61,18.62,144030.0
2016-08-30 09:40:00,18.63,18.66,18.61,18.62,72000.0,18.63,18.66,18.61,18.62,72000.0
2016-08-30 09:45:00,18.63,18.63,18.58,18.59,52500.0,18.63,18.63,18.58,18.59,52500.0
2016-08-30 09:50:00,18.58,18.59,18.55,18.55,46500.0,18.58,18.59,18.55,18.55,46500.0
2016-08-30 09:55:00,18.54,18.59,18.53,18.57,46500.0,18.54,18.59,18.53,18.57,46500.0
2016-08-30 10:00:00,18.57,18.59,18.56,18.56,60000.0,18.57,18.59,18.56,18.56,60000.0
2016-08-30 10:05:00,18.56,18.58,18.53,18.54,44880.0,18.56,18.58,18.53,18.54,44880.0
2016-08-30 10:10:00,18.55,18.55,18.51,18.51,88500.0,18.55,18.55,18.51,18.51,88500.0
2016-08-30 10:15:00,18.5,18.54,18.49,18.51,165000.0,18.5,18.54,18.49,18.51,165000.0
2016-08-30 10:20:00,18.51,18.54,18.49,18.51,271335.0,18.51,18.54,18.49,18.51,271335.0
2016-08-30 10:25:00,18.51,18.53,18.5,18.52,87510.0,18.51,18.53,18.5,18.52,87510.0
2016-08-30 10:30:00,18.52,18.52,18.46,18.46,127800.0,18.52,18.52,18.46,18.46,127800.0
2016-08-30 10:35:00,18.46,18.51,18.46,18.49,72750.0,18.46,18.51,18.46,18.49,72750.0
2016-08-30 10:40:00,18.49,18.49,18.46,18.46,64515.0,18.49,18.49,18.46,18.46,64515.0
2016-08-30 10:45:00,18.46,18.52,18.44,18.51,234825.0,18.46,18.52,18.44,18.51,234825.0
2016-08-30 10:50:00,18.52,18.52,18.48,18.48,88500.0,18.52,18.52,18.48,18.48,88500.0
2016-08-30 10:55:00,18.49,18.52,18.47,18.5,217785.0,18.49,18.52,18.47,18.5,217785.0
2016-08-30 11:00:00,18.5,18.51,18.49,18.5,144045.0,18.5,18.51,18.49,18.5,144045.0
2016-08-30 11:05:00,18.49,18.5,18.46,18.46,80595.0,18.49,18.5,18.46,18.46,80595.0
2016-08-30 11:10:00,18.46,18.48,18.45,18.48,147735.0,18.46,18.48,18.45,18.48,147735.0
2016-08-30 11:15:00,18.49,18.5,18.46,18.49,48795.0,18.49,18.5,18.46,18.49,48795.0
2016-08-30 11:20:00,18.48,18.51,18.47,18.51,95025.0,18.48,18.51,18.47,18.51,95025.0
2016-08-30 11:25:00,18.51,18.51,18.47,18.49,39000.0,18.51,18.51,18.47,18.49,39000.0
2016-08-30 11:30:00,18.49,18.49,18.47,18.49,88350.0,18.49,18.49,18.47,18.49,88350.0
2016-08-30 11:35:00,18.48,18.51,18.47,18.5,201180.0,18.48,18.51,18.47,18.5,201180.0
2016-08-30 11:40:00,18.5,18.5,18.47,18.47,77130.0,18.5,18.5,18.47,18.47,77130.0
2016-08-30 11:45:00,18.47,18.5,18.47,18.49,60000.0,18.47,18.5,18.47,18.49,60000.0
2016-08-30 11:50:00,18.49,18.49,18.47,18.48,78525.0,18.49,18.49,18.47,18.48,78525.0
2016-08-30 11:55:00,18.48,18.52,18.48,18.51,123705.0,18.48,18.52,18.48,18.51,123705.0
2016-08-30 12:00:00,18.52,18.53,18.52,18.52,74280.0,18.52,18.53,18.52,18.52,74280.0
2016-08-30 12:05:00,18.54,18.54,18.51,18.51,92280.0,18.54,18.54,18.51,18.51,92280.0
2016-08-30 12:10:00,18.52,18.52,18.5,18.5,19500.0,18.52,18.52,18.5,18.5,19500.0
2016-08-30 12:15:00,18.49,18.5,18.49,18.49,9000.0,18.49,18.5,18.49,18.49,9000.0
2016-08-30 12:20:00,18.5,18.5,18.48,18.48,29325.0,18.5,18.5,18.48,18.48,29325.0
2016-08-30 12:25:00,18.49,18.49,18.48,18.49,15000.0,18.49,18.49,18.48,18.49,15000.0
2016-08-30 12:30:00,18.49,18.49,18.48,18.48,9315.0,18.49,18.49,18.48,18.48,9315.0
2016-08-30 12:35:00,18.49,18.51,18.49,18.51,130455.0,18.49,18.51,18.49,18.51,130455.0
2016-08-30 12:40:00,18.52,18.52,18.51,18.52,47730.0,18.52,18.52,18.51,18.52,47730.0
2016-08-30 12:45:00,18.53,18.53,18.5,18.51,58545.0,18.53,18.53,18.5,18.51,58545.0
2016-08-30 12:50:00,18.51,18.51,18.5,18.5,8730.0,18.51,18.51,18.5,18.5,8730.0
2016-08-30 12:55:00,18.51,18.53,18.5,18.52,57195.0,18.51,18.53,18.5,18.52,57195.0
2016-08-30 13:00:00,18.51,18.51,18.49,18.49,34680.0,18.51,18.51,18.49,18.49,34680.0
2016-08-30 13:05:00,18.49,18.5,18.49,18.5,25815.0,18.49,18.5,18.49,18.5,25815.0
2016-08-30 13:10:00,18.5,18.5,18.49,18.49,91515.0,18.5,18.5,18.49,18.49,91515.0
2016-08-30 13:15:00,18.49,18.49,18.47,18.48,31950.0,18.49,18.49,18.47,18.48,31950.0
2016-08-30 13:20:00,18.49,18.5,18.48,18.49,106050.0,18.49,18.5,18.48,18.49,106050.0
2016-08-30 13:25:00,18.5,18.53,18.5,18.51,116280.0,18.5,18.53,18.5,18.51,116280.0
2016-08-30 13:30:00,18.52,18.52,18.51,18.51,46920.0,18.52,18.52,18.51,18.51,46920.0
2016-08-30 13:35:00,18.5,18.51,18.5,18.51,40200.0,18.5,18.51,18.5,18.51,40200.0
2016-08-30 13:40:00,18.5,18.5,18.49,18.49,14595.0,18.5,18.5,18.49,18.49,14595.0
2016-08-30 13:45:00,18.49,18.5,18.49,18.5,69000.0,18.49,18.5,18.49,18.5,69000.0
2016-08-30 13:50:00,18.51,18.52,18.5,18.5,88500.0,18.51,18.52,18.5,18.5,88500.0
2016-08-30 13:55:00,18.5,18.53,18.5,18.53,193965.0,18.5,18.53,18.5,18.53,193965.0
2016-08-30 14:00:00,18.52,18.52,18.5,18.52,115185.0,18.52,18.52,18.5,18.52,115185.0
2016-08-30 14:05:00,18.52,18.53,18.51,18.52,86355.0,18.52,18.53,18.51,18.52,86355.0
2016-08-30 14:10:00,18.53,18.54,18.53,18.53,53010.0,18.53,18.54,18.53,18.53,53010.0
2016-08-30 14:15:00,18.53,18.54,18.52,18.52,102435.0,18.53,18.54,18.52,18.52,102435.0
2016-08-30 14:20:00,18.52,18.53,18.52,18.52,70245.0,18.52,18.53,18.52,18.52,70245.0
2016-08-30 14:25:00,18.52,18.53,18.52,18.53,125625.0,18.52,18.53,18.52,18.53,125625.0
2016-08-30 14:30:00,18.53,18.53,18.52,18.53,87735.0,18.53,18.53,18.52,18.53,87735.0
2016-08-30 14:35:00,18.53,18.54,18.52,18.54,91410.0,18.53,18.54,18.52,18.54,91410.0
2016-08-30 14:40:00,18.53,18.54,18.53,18.53,19500.0,18.53,18.54,18.53,18.53,19500.0
2016-08-30 14:45:00,18.53,18.53,18.52,18.53,92400.0,18.53,18.53,18.52,18.53,92400.0
2016-08-30 14:50:00,18.53,18.54,18.52,18.53,82440.0,18.53,18.54,18.52,18.53,82440.0
2016-08-30 14:55:00,18.52,18.53,18.51,18.52,153915.0,18.52,18.53,18.51,18.52,153915.0
2016-08-30 15:00:00,18.51,18.53,18.51,18.53,120075.0,18.51,18.53,18.51,18.53,120075.0
2016-08-30 15:05:00,18.52,18.53,18.52,18.53,203145.0,18.52,18.53,18.52,18.53,203145.0
2016-08-30 15:10:00,18.53,18.54,18.52,18.53,254010.0,18.53,18.54,18.52,18.53,254010.0
2016-08-30 15:15:00,18.53,18.53,18.52,18.53,156765.0,18.53,18.53,18.52,18.53,156765.0
2016-08-30 15:20:00,18.53,18.54,18.52,18.53,108000.0,18.53,18.54,18.52,18.53,108000.0
2016-08-30 15:25:00,18.53,18.53,18.53,18.53,118500.0,18.53,18.53,18.53,18.53,118500.0
2016-08-30 15:30:00,18.53,18.53,18.51,18.52,171120.0,18.53,18.53,18.51,18.52,171120.0
2016-08-30 15:35:00,18.52,18.53,18.51,18.51,170685.0,18.52,18.53,18.51,18.51,170685.0
2016-08-30 15:40:00,18.51,18.53,18.51,18.53,228525.0,18.51,18.53,18.51,18.53,228525.0
2016-08-30 15:45:00,18.52,18.53,18.52,18.52,118620.0,18.52,18.53,18.52,18.52,118620.0
2016-08-30 15:50:00,18.52,18.53,18.52,18.52,225405.0,18.52,18.53,18.52,18.52,225405.0
2016-08-30 15:55:00,18.52,18.54,18.52,18.53,541650.0,18.52,18.54,18.52,18.53,541650.0
2016-08-31 09:30:00,18.54,18.56,18.52,18.53,105450.0,18.54,18.56,18.52,18.53,105450.0
2016-08-31 09:35:00,18.54,18.55,18.53,18.55,65940.0,18.54,18.55,18.53,18.55,65940.0
2016-08-31 09:40:00,18.55,18.55,18.53,18.54,27000.0,18.55,18.55,18.53,18.54,27000.0
2016-08-31 09:45:00,18.54,18.56,18.53,18.55,25800.0,18.54,18.56,18.53,18.55,25800.0
2016-08-31 09:50:00,18.56,18.56,18.52,18.54,251415.0,18.56,18.56,18.52,18.54,251415.0
2016-08-31 09:55:00,18.55,18.57,18.53,18.53,57000.0,18.55,18.57,18.53,18.53,57000.0
2016-08-31 10:00:00,18.53,18.57,18.52,18.56,283785.0,18.53,18.57,18.52,18.56,283785.0
2016-08-31 10:05:00,18.55,18.58,18.54,18.56,55605.0,18.55,18.58,18.54,18.56,55605.0
2016-08-31 10:10:00,18.57,18.58,18.57,18.57,17220.0,18.57,18.58,18.57,18.57,17220.0
2016-08-31 10:15:00,18.55,18.57,18.53,18.55,81000.0,18.55,18.57,18.53,18.55,81000.0
2016-08-31 10:20:00,18.54,18.56,18.54,18.55,52605.0,18.54,18.56,18.54,18.55,52605.0
2016-08-31 10:25:00,18.55,18.56,18.54,18.54,63435.0,18.55,18.56,18.54,18.54,63435.0
2016-08-31 10:30:00,18.53,18.56,18.53,18.55,223680.0,18.53,18.56,18.53,18.55,223680.0
2016-08-31 10:35:00,18.55,18.56,18.54,18.55,56550.0,18.55,18.56,18.54,18.55,56550.0
2016-08-31 10:40:00,18.55,18.55,18.54,18.55,108000.0,18.55,18.55,18.54,18.55,108000.0
2016-08-31 10:45:00,18.54,18.57,18.54,18.55,59055.0,18.54,18.57,18.54,18.55,59055.0
2016-08-31 10:50:00,18.55,18.57,18.54,18.55,140550.0,18.55,18.57,18.54,18.55,140550.0
2016-08-31 10:55:00,18.55,18.56,18.53,18.54,207885.0,18.55,18.56,18.53,18.54,207885.0
2016-08-31 11:00:00,18.54,18.56,18.54,18.56,163305.0,18.54,18.56,18.54,18.56,163305.0
2016-08-31 11:05:00,18.57,18.59,18.55,18.59,81000.0,18.57,18.59,18.55,18.59,81000.0
2016-08-31 11:10:00,18.6,18.61,18.59,18.59,95730.0,18.6,18.61,18.59,18.59,95730.0
2016-08-31 11:15:00,18.58,18.59,18.57,18.58,39750.0,18.58,18.59,18.57,18.58,39750.0
2016-08-31 11:20:00,18.58,18.58,18.57,18.57,40605.0,18.58,18.58,18.57,18.57,40605.0
2016-08-31 11:25:00,18.57,18.57,18.56,18.57,24000.0,18.57,18.57,18.56,18.57,24000.0
2016-08-31 11:30:00,18.56,18.56,18.53,18.54,45315.0,18.56,18.56,18.53,18.54,45315.0
2016-08-31 11:35:00,18.53,18.53,18.51,18.53,59895.0,18.53,18.53,18.51,18.53,59895.0
2016-08-31 11:40:00,18.52,18.53,18.52,18.53,16500.0,18.52,18.53,18.52,18.53,16500.0
2016-08-31 11:45:00,18.52,18.55,18.52,18.55,49980.0,18.52,18.55,18.52,18.55,49980.0
2016-08-31 11:50:00,18.55,18.55,18.55,18.55,13500.0,18.55,18.55,18.55,18.55,13500.0
2016-08-31 11:55:00,18.54,18.56,18.53,18.55,103395.0,18.54,18.56,18.53,18.55,103395.0
2016-08-31 12:00:00,18.55,18.55,18.52,18.53,222825.0,18.55,18.55,18.52,18.53,222825.0
2016-08-31 12:05:00,18.53,18.57,18.53,18.57,205455.0,18.53,18.57,18.53,18.57,205455.0
2016-08-31 12:10:00,18.57,18.58,18.56,18.57,176340.0,18.57,18.58,18.56,18.57,176340.0
2016-08-31 12:15:00,18.56,18.56,18.53,18.54,180960.0,18.56,18.56,18.53,18.54,180960.0
2016-08-31 12:20:00,18.54,18.55,18.53,18.55,41580.0,18.54,18.55,18.53,18.55,41580.0
2016-08-31 12:25:00,18.54,18.55,18.54,18.54,38625.0,18.54,18.55,18.54,18.54,38625.0
2016-08-31 12:30:00,18.55,18.55,18.53,18.55,85680.0,18.55,18.55,18.53,18.55,85680.0
2016-08-31 12:35:00,18.55,18.56,18.54,18.55,71625.0,18.55,18.56,18.54,18.55,71625.0
2016-08-31 12:40:00,18.55,18.55,18.54,18.55,105300.0,18.55,18.55,18.54,18.55,105300.0
2016-08-31 12:45:00,18.55,18.57,18.55,18.56,45000.0,18.55,18.57,18.55,18.56,45000.0
2016-08-31 12:50:00,18.55,18.56,18.55,18.55,48300.0,18.55,18.56,18.55,18.55,48300.0
2016-08-31 12:55:00,18.55,18.55,18.54,18.54,21000.0,18.55,18.55,18.54,18.54,21000.0
2016-08-31 13:00:00,18.54,18.55,18.54,18.55,45315.0,18.54,18.55,18.54,18.55,45315.0
2016-08-31 13:05:00,18.55,18.56,18.54,18.56,53295.0,18.55,18.56,18.54,18.56,53295.0
2016-08-31 13:10:00,18.57,18.57,18.55,18.55,39000.0,18.57,18.57,18.55,18.55,39000.0
2016-08-31 13:15:00,18.55,18.56,18.54,18.55,87330.0,18.55,18.56,18.54,18.55,87330.0
2016-08-31 13:20:00,18.55,18.56,18.55,18.55,16815.0,18.55,18.56,18.55,18.55,16815.0
2016-08-31 13:25:00,18.56,18.58,18.56,18.57,41100.0,18.56,18.58,18.56,18.57,41100.0
2016-08-31 13:30:00,18.56,18.57,18.56,18.57,54225.0,18.56,18.57,18.56,18.57,54225.0
2016-08-31 13:35:00,18.57,18.57,18.56,18.57,38490.0,18.57,18.57,18.56,18.57,38490.0
2016-08-31 13:40:00,18.57,18.59,18.57,18.59,27690.0,18.57,18.59,18.57,18.59,27690.0
2016-08-31 13:45:00,18.59,18.6,18.58,18.6,61575.0,18.59,18.6,18.58,18.6,61575.0
2016-08-31 13:50:00,18.59,18.6,18.59,18.59,18195.0,18.59,18.6,18.59,18.59,18195.0
2016-08-31 13:55:00,18.59,18.61,18.59,18.61,64665.0,18.59,18.61,18.59,18.61,64665.0
2016-08-31 14:00:00,18.61,18.62,18.6,18.62,109380.0,18.61,18.62,18.6,18.62,109380.0
2016-08-31 14:05:00,18.62,18.64,18.62,18.64,121320.0,18.62,18.64,18.62,18.64,121320.0
2016-08-31 14:10:00,18.65,18.67,18.64,18.67,186030.0,18.65,18.67,18.64,18.67,186030.0
2016-08-31 14:15:00,18.67,18.69,18.67,18.68,51660.0,18.67,18.69,18.67,18.68,51660.0
2016-08-31 14:20:00,18.68,18.69,18.68,18.69,45150.0,18.68,18.69,18.68,18.69,45150.0
2016-08-31 14:25:00,18.68,18.69,18.68,18.69,37530.0,18.68,18.69,18.68,18.69,37530.0
2016-08-31 14:30:00,18.69,18.69,18.68,18.69,71865.0,18.69,18.69,18.68,18.69,71865.0
2016-08-31 14:35:00,18.69,18.7,18.69,18.69,115500.0,18.69,18.7,18.69,18.69,115500.0
2016-08-31 14:40:00,18.69,18.69,18.67,18.68,34860.0,18.69,18.69,18.67,18.68,34860.0
2016-08-31 14:45:00,18.68,18.69,18.67,18.67,91530.0,18.68,18.69,18.67,18.67,91530.0
2016-08-31 14:50:00,18.67,18.67,18.65,18.66,80250.0,18.67,18.67,18.65,18.66,80250.0
2016-08-31 14:55:00,18.66,18.66,18.65,18.66,18000.0,18.66,18.66,18.65,18.66,18000.0
2016-08-31 15:00:00,18.66,18.67,18.65,18.66,73830.0,18.66,18.67,18.65,18.66,73830.0
2016-08-31 15:05:00,18.66,18.67,18.65,18.66,48000.0,18.66,18.67,18.65,18.66,48000.0
2016-08-31 15:10:00,18.66,18.67,18.65,18.66,100305.0,18.66,18.67,18.65,18.66,100305.0
2016-08-31 15:15:00,18.66,18.68,18.66,18.66,68190.0,18.66,18.68,18.66,18.66,68190.0
2016-08-31 15:20:00,18.66,18.67,18.66,18.66,80370.0,18.66,18.67,18.66,18.66,80370.0
2016-08-31 15:25:00,18.66,18.66,18.65,18.65,75735.0,18.66,18.66,18.65,18.65,75735.0
2016-08-31 15:30:00,18.65,18.66,18.65,18.66,147060.0,18.65,18.66,18.65,18.66,147060.0
2016-08-31 15:35:00,18.66,18.67,18.66,18.66,97230.0,18.66,18.67,18.66,18.66,97230.0
2016-08-31 15:40:00,18.66,18.68,18.65,18.67,225180.0,18.66,18.68,18.65,18.67,225180.0
2016-08-31 15:45:00,18.67,18.67,18.66,18.67,174000.0,18.67,18.67,18.66,18.67,174000.0
2016-08-31 15:50:00,18.67,18.67,18.66,18.67,245700.0,18.67,18.67,18.66,18.67,245700.0
2016-08-31 15:55:00,18.67,18.67,18.66,18.66,399540.0,18.67,18.67,18.66,18.66,399540.0
2016-09-01 09:30:00,18.71,18.71,18.67,18.71,135285.0,18.71,18.71,18.67,18.71,135285.0
2016-09-01 09:35:00,18.71,18.78,18.71,18.77,90675.0,18.71,18.78,18.71,18.77,90675.0
2016-09-01 09:40:00,18.77,18.8,18.76,18.8,31500.0,18.77,18.8,18.76,18.8,31500.0
2016-09-01 09:45:00,18.77,18.82,18.77,18.81,31275.0,18.77,18.82,18.77,18.81,31275.0
2016-09-01 09:50:00,18.8,18.81,18.73,18.81,181500.0,18.8,18.81,18.73,18.81,181500.0
2016-09-01 09:55:00,18.81,18.86,18.81,18.86,37485.0,18.81,18.86,18.81,18.86,37485.0
2016-09-01 10:00:00,18.84,18.85,18.8,18.85,54120.0,18.84,18.85,18.8,18.85,54120.0
2016-09-01 10:05:00,18.85,18.85,18.83,18.85,54885.0,18.85,18.85,18.83,18.85,54885.0
2016-09-01 10:10:00,18.86,18.88,18.82,18.85,87555.0,18.86,18.88,18.82,18.85,87555.0
2016-09-01 10:15:00,18.85,18.89,18.83,18.89,246585.0,18.85,18.89,18.83,18.89,246585.0
2016-09-01 10:20:00,18.85,18.88,18.85,18.86,62310.0,18.85,18.88,18.85,18.86,62310.0
2016-09-01 10:25:00,18.86,18.9,18.85,18.88,91800.0,18.86,18.9,18.85,18.88,91800.0
2016-09-01 10:30:00,18.87,18.87,18.79,18.79,90840.0,18.87,18.87,18.79,18.79,90840.0
2016-09-01 10:35:00,18.81,18.84,18.81,18.81,42000.0,18.81,18.84,18.81,18.81,42000.0
2016-09-01 10:40:00,18.81,18.85,18.81,18.84,135000.0,18.81,18.85,18.81,18.84,135000.0
2016-09-01 10:45:00,18.84,18.86,18.82,18.85,299370.0,18.84,18.86,18.82,18.85,299370.0
2016-09-01 10:50:00,18.85,18.87,18.84,18.87,271035.0,18.85,18.87,18.84,18.87,271035.0
2016-09-01 10:55:00,18.86,18.88,18.86,18.86,86985.0,18.86,18.88,18.86,18.86,86985.0
2016-09-01 11:00:00,18.86,18.87,18.83,18.85,207585.0,18.86,18.87,18.83,18.85,207585.0
2016-09-01 11:05:00,18.85,18.88,18.84,18.87,148530.0,18.85,18.88,18.84,18.87,148530.0
2016-09-01 11:10:00,18.88,18.9,18.87,18.88,143730.0,18.88,18.9,18.87,18.88,143730.0
2016-09-01 11:15:00,18.88,18.88,18.84,18.84,52845.0,18.88,18.88,18.84,18.84,52845.0
2016-09-01 11:20:00,18.84,18.85,18.82,18.83,15105.0,18.84,18.85,18.82,18.83,15105.0
2016-09-01 11:25:00,18.84,18.84,18.82,18.82,43500.0,18.84,18.84,18.82,18.82,43500.0
2016-09-01 11:30:00,18.82,18.83,18.81,18.81,27000.0,18.82,18.83,18.81,18.81,27000.0
2016-09-01 11:35:00,18.81,18.83,18.78,18.81,221460.0,18.81,18.83,18.78,18.81,221460.0
2016-09-01 11:40:00,18.81,18.83,18.81,18.81,151665.0,18.81,18.83,18.81,18.81,151665.0
2016-09-01 11:45:00,18.8,18.81,18.8,18.8,38040.0,18.8,18.81,18.8,18.8,38040.0
2016-09-01 11:50:00,18.8,18.8,18.79,18.8,39660.0,18.8,18.8,18.79,18.8,39660.0
2016-09-01 11:55:00,18.8,18.82,18.79,18.82,30000.0,18.8,18.82,18.79,18.82,30000.0
2016-09-01 12:00:00,18.81,18.82,18.8,18.82,34500.0,18.81,18.82,18.8,18.82,34500.0
2016-09-01 12:05:00,18.81,18.81,18.8,18.81,32700.0,18.81,18.81,18.8,18.81,32700.0
2016-09-01 12:10:00,18.79,18.81,18.79,18.8,30090.0,18.79,18.81,18.79,18.8,30090.0
2016-09-01 12:15:00,18.82,18.84,18.8,18.83,69000.0,18.82,18.84,18.8,18.83,69000.0
2016-09-01 12:20:00,18.84,18.86,18.83,18.86,45000.0,18.84,18.86,18.83,18.86,45000.0
2016-09-01 12:25:00,18.87,18.88,18.84,18.86,38370.0,18.87,18.88,18.84,18.86,38370.0
2016-09-01 12:30:00,18.85,18.86,18.85,18.85,21000.0,18.85,18.86,18.85,18.85,21000.0
2016-09-01 12:35:00,18.85,18.85,18.81,18.81,24000.0,18.85,18.85,18.81,18.81,24000.0
2016-09-01 12:40:00,18.81,18.81,18.79,18.81,38550.0,18.81,18.81,18.79,18.81,38550.0
2016-09-01 12:45:00,18.8,18.81,18.79,18.8,123000.0,18.8,18.81,18.79,18.8,123000.0
2016-09-01 12:50:00,18.81,18.81,18.8,18.8,10500.0,18.81,18.81,18.8,18.8,10500.0
2016-09-01 12:55:00,18.8,18.8,18.79,18.8,9000.0,18.8,18.8,18.79,18.8,9000.0
2016-09-01 13:00:00,18.81,18.81,18.8,18.81,22500.0,18.81,18.81,18.8,18.81,22500.0
2016-09-01 13:05:00,18.81,18.82,18.81,18.82,21000.0,18.81,18.82,18.81,18.82,21000.0
2016-09-01 13:10:00,18.82,18.82,18.81,18.82,22740.0,18.82,18.82,18.81,18.82,22740.0
2016-09-01 13:15:00,18.82,18.83,18.82,18.83,12000.0,18.82,18.83,18.82,18.83,12000.0
2016-09-01 13:20:00,18.83,18.84,18.83,18.83,33000.0,18.83,18.84,18.83,18.83,33000.0
2016-09-01 13:25:00,18.83,18.83,18.82,18.82,10500.0,18.83,18.83,18.82,18.82,10500.0
2016-09-01 13:30:00,18.82,18.83,18.82,18.83,31500.0,18.82,18.83,18.82,18.83,31500.0
2016-09-01 13:35:00,18.82,18.83,18.82,18.82,42000.0,18.82,18.83,18.82,18.82,42000.0
2016-09-01 13:40:00,18.82,18.82,18.81,18.81,28890.0,18.82,18.82,18.81,18.81,28890.0
2016-09-01 13:45:00,18.82,18.82,18.81,18.81,27000.0,18.82,18.82,18.81,18.81,27000.0
2016-09-01 13:50:00,18.82,18.84,18.82,18.83,5910.0,18.82,18.84,18.82,18.83,5910.0
2016-09-01 13:55:00,18.83,18.83,18.82,18.82,10500.0,18.83,18.83,18.82,18.82,10500.0
2016-09-01 14:00:00,18.82,18.82,18.8,18.8,33000.0,18.82,18.82,18.8,18.8,33000.0
2016-09-01 14:05:00,18.8,18.81,18.79,18.8,67635.0,18.8,18.81,18.79,18.8,67635.0
2016-09-01 14:10:00,18.8,18.8,18.79,18.79,44070.0,18.8,18.8,18.79,18.79,44070.0
2016-09-01 14:15:00,18.79,18.8,18.79,18.8,34500.0,18.79,18.8,18.79,18.8,34500.0
2016-09-01 14:20:00,18.8,18.8,18.79,18.79,40500.0,18.8,18.8,18.79,18.79,40500.0
2016-09-01 14:25:00,18.8,18.8,18.79,18.8,54000.0,18.8,18.8,18.79,18.8,54000.0
2016-09-01 14:30:00,18.79,18.8,18.79,18.8,39000.0,18.79,18.8,18.79,18.8,39000.0
2016-09-01 14:35:00,18.79,18.8,18.79,18.8,97845.0,18.79,18.8,18.79,18.8,97845.0
2016-09-01 14:40:00,18.8,18.8,18.79,18.79,52500.0,18.8,18.8,18.79,18.79,52500.0
2016-09-01 14:45:00,18.8,18.84,18.8,18.84,72540.0,18.8,18.84,18.8,18.84,72540.0
2016-09-01 14:50:00,18.83,18.83,18.82,18.83,15915.0,18.83,18.83,18.82,18.83,15915.0
2016-09-01 14:55:00,18.83,18.83,18.82,18.83,56595.0,18.83,18.83,18.82,18.83,56595.0
2016-09-01 15:00:00,18.83,18.83,18.81,18.81,33120.0,18.83,18.83,18.81,18.81,33120.0
2016-09-01 15:05:00,18.81,18.81,18.8,18.8,31500.0,18.81,18.81,18.8,18.8,31500.0
2016-09-01 15:10:00,18.81,18.82,18.8,18.82,42780.0,18.81,18.82,18.8,18.82,42780.0
2016-09-01 15:15:00,18.81,18.81,18.79,18.79,51000.0,18.81,18.81,18.79,18.79,51000.0
2016-09-01 15:20:00,18.79,18.81,18.79,18.81,49500.0,18.79,18.81,18.79,18.81,49500.0
2016-09-01 15:25:00,18.81,18.81,18.8,18.8,21090.0,18.81,18.81,18.8,18.8,21090.0
2016-09-01 15:30:00,18.8,18.81,18.8,18.81,45975.0,18.8,18.81,18.8,18.81,45975.0
2016-09-01 15:35:00,18.8,18.81,18.79,18.8,66465.0,18.8,18.81,18.79,18.8,66465.0
2016-09-01 15:40:00,18.8,18.81,18.78,18.79,81300.0,18.8,18.81,18.78,18.79,81300.0
2016-09-01 15:45:00,18.79,18.8,18.78,18.78,51750.0,18.79,18.8,18.78,18.78,51750.0
2016-09-01 15:50:00,18.79,18.8,18.79,18.8,114000.0,18.79,18.8,18.79,18.8,114000.0
2016-09-01 15:55:00,18.8,18.81,18.8,18.81,247395.0,18.8,18.81,18.8,18.81,247395.0
2016-09-02 09:30:00,18.82,18.87,18.82,18.82,125475.0,18.82,18.87,18.82,18.82,125475.0
2016-09-02 09:35:00,18.81,18.83,18.79,18.82,36945.0,18.81,18.83,18.79,18.82,36945.0
2016-09-02 09:40:00,18.84,18.85,18.83,18.84,48165.0,18.84,18.85,18.83,18.84,48165.0
2016-09-02 09:45:00,18.86,18.86,18.82,18.82,9000.0,18.86,18.86,18.82,18.82,9000.0
2016-09-02 09:50:00,18.84,18.86,18.82,18.85,54810.0,18.84,18.86,18.82,18.85,54810.0
2016-09-02 09:55:00,18.84,18.86,18.84,18.84,207000.0,18.84,18.86,18.84,18.84,207000.0
2016-09-02 10:00:00,18.84,18.86,18.84,18.85,90000.0,18.84,18.86,18.84,18.85,90000.0
2016-09-02 10:05:00,18.86,18.87,18.82,18.83,208500.0,18.86,18.87,18.82,18.83,208500.0
2016-09-02 10:10:00,18.83,18.83,18.81,18.81,115170.0,18.83,18.83,18.81,18.81,115170.0
2016-09-02 10:15:00,18.8,18.83,18.8,18.82,73230.0,18.8,18.83,18.8,18.82,73230.0
2016-09-02 10:20:00,18.83,18.84,18.82,18.83,40500.0,18.83,18.84,18.82,18.83,40500.0
2016-09-02 10:25:00,18.83,18.83,18.78,18.81,47400.0,18.83,18.83,18.78,18.81,47400.0
2016-09-02 10:30:00,18.8,18.81,18.77,18.78,68985.0,18.8,18.81,18.77,18.78,68985.0
2016-09-02 10:35:00,18.78,18.79,18.78,18.78,22605.0,18.78,18.79,18.78,18.78,22605.0
2016-09-02 10:40:00,18.78,18.81,18.77,18.81,56280.0,18.78,18.81,18.77,18.81,56280.0
2016-09-02 10:45:00,18.81,18.82,18.79,18.8,28500.0,18.81,18.82,18.79,18.8,28500.0
2016-09-02 10:50:00,18.8,18.83,18.8,18.83,76500.0,18.8,18.83,18.8,18.83,76500.0
2016-09-02 10:55:00,18.83,18.83,18.8,18.81,83985.0,18.83,18.83,18.8,18.81,83985.0
2016-09-02 11:00:00,18.81,18.83,18.79,18.81,245850.0,18.81,18.83,18.79,18.81,245850.0
2016-09-02 11:05:00,18.81,18.83,18.79,18.83,225105.0,18.81,18.83,18.79,18.83,225105.0
2016-09-02 11:10:00,18.82,18.83,18.79,18.8,168780.0,18.82,18.83,18.79,18.8,168780.0
2016-09-02 11:15:00,18.8,18.8,18.79,18.8,124515.0,18.8,18.8,18.79,18.8,124515.0
2016-09-02 11:20:00,18.8,18.82,18.79,18.79,30000.0,18.8,18.82,18.79,18.79,30000.0
2016-09-02 11:25:00,18.79,18.8,18.78,18.79,158295.0,18.79,18.8,18.78,18.79,158295.0
2016-09-02 11:30:00,18.79,18.8,18.78,18.8,111540.0,18.79,18.8,18.78,18.8,111540.0
2016-09-02 11:35:00,18.8,18.8,18.79,18.79,89250.0,18.8,18.8,18.79,18.79,89250.0
2016-09-02 11:40:00,18.79,18.81,18.78,18.8,288690.0,18.79,18.81,18.78,18.8,288690.0
2016-09-02 11:45:00,18.8,18.81,18.79,18.8,120240.0,18.8,18.81,18.79,18.8,120240.0
2016-09-02 11:50:00,18.8,18.8,18.79,18.8,223875.0,18.8,18.8,18.79,18.8,223875.0
2016-09-02 11:55:00,18.8,18.81,18.8,18.81,42000.0,18.8,18.81,18.8,18.81,42000.0
2016-09-02 12:00:00,18.81,18.81,18.8,18.8,75000.0,18.81,18.81,18.8,18.8,75000.0
2016-09-02 12:05:00,18.8,18.8,18.79,18.8,122370.0,18.8,18.8,18.79,18.8,122370.0
2016-09-02 12:10:00,18.8,18.81,18.8,18.8,124830.0,18.8,18.81,18.8,18.8,124830.0
2016-09-02 12:15:00,18.8,18.81,18.79,18.8,82470.0,18.8,18.81,18.79,18.8,82470.0
2016-09-02 12:20:00,18.8,18.81,18.8,18.8,91500.0,18.8,18.81,18.8,18.8,91500.0
2016-09-02 12:25:00,18.8,18.81,18.8,18.81,60180.0,18.8,18.81,18.8,18.81,60180.0
2016-09-02 12:30:00,18.8,18.81,18.8,18.81,164850.0,18.8,18.81,18.8,18.81,164850.0
2016-09-02 12:35:00,18.81,18.81,18.8,18.81,68190.0,18.81,18.81,18.8,18.81,68190.0
2016-09-02 12:40:00,18.83,18.83,18.81,18.81,35925.0,18.83,18.83,18.81,18.81,35925.0
2016-09-02 12:45:00,18.81,18.82,18.81,18.82,27000.0,18.81,18.82,18.81,18.82,27000.0
2016-09-02 12:50:00,18.82,18.82,18.81,18.81,12000.0,18.82,18.82,18.81,18.81,12000.0
2016-09-02 12:55:00,18.81,18.82,18.8,18.82,70500.0,18.81,18.82,18.8,18.82,70500.0
2016-09-02 13:00:00,18.82,18.82,18.81,18.81,14535.0,18.82,18.82,18.81,18.81,14535.0
2016-09-02 13:05:00,18.81,18.82,18.81,18.81,69780.0,18.81,18.82,18.81,18.81,69780.0
2016-09-02 13:10:00,18.82,18.82,18.81,18.81,54945.0,18.82,18.82,18.81,18.81,54945.0
2016-09-02 13:15:00,18.81,18.82,18.8,18.81,153165.0,18.81,18.82,18.8,18.81,153165.0
2016-09-02 13:20:00,18.81,18.82,18.79,18.8,155670.0,18.81,18.82,18.79,18.8,155670.0
2016-09-02 13:25:00,18.79,18.81,18.79,18.8,110925.0,18.79,18.81,18.79,18.8,110925.0
2016-09-02 13:30:00,18.79,18.8,18.78,18.8,223170.0,18.79,18.8,18.78,18.8,223170.0
2016-09-02 13:35:00,18.81,18.81,18.79,18.8,160620.0,18.81,18.81,18.79,18.8,160620.0
2016-09-02 13:40:00,18.8,18.8,18.79,18.8,197250.0,18.8,18.8,18.79,18.8,197250.0
2016-09-02 13:45:00,18.8,18.8,18.8,18.8,57000.0,18.8,18.8,18.8,18.8,57000.0
2016-09-02 13:50:00,18.79,18.8,18.79,18.8,110805.0,18.79,18.8,18.79,18.8,110805.0
2016-09-02 13:55:00,18.8,18.8,18.79,18.8,157155.0,18.8,18.8,18.79,18.8,157155.0
2016-09-02 14:00:00,18.8,18.8,18.79,18.8,124575.0,18.8,18.8,18.79,18.8,124575.0
2016-09-02 14:05:00,18.8,18.81,18.8,18.81,27645.0,18.8,18.81,18.8,18.81,27645.0
2016-09-02 14:10:00,18.8,18.8,18.8,18.8,37455.0,18.8,18.8,18.8,18.8,37455.0
2016-09-02 14:15:00,18.8,18.81,18.8,18.81,30000.0,18.8,18.81,18.8,18.81,30000.0
2016-09-02 14:20:00,18.82,18.82,18.81,18.81,28425.0,18.82,18.82,18.81,18.81,28425.0
2016-09-02 14:25:00,18.81,18.81,18.8,18.8,24060.0,18.81,18.81,18.8,18.8,24060.0
2016-09-02 14:30:00,18.8,18.82,18.8,18.82,61125.0,18.8,18.82,18.8,18.82,61125.0
2016-09-02 14:35:00,18.81,18.82,18.81,18.81,28005.0,18.81,18.82,18.81,18.81,28005.0
2016-09-02 14:40:00,18.81,18.82,18.81,18.82,3000.0,18.81,18.82,18.81,18.82,3000.0
2016-09-02 14:45:00,18.81,18.81,18.8,18.8,57000.0,18.81,18.81,18.8,18.8,57000.0
2016-09-02 14:50:00,18.8,18.82,18.8,18.81,124740.0,18.8,18.82,18.8,18.81,124740.0
2016-09-02 14:55:00,18.81,18.82,18.8,18.81,109920.0,18.81,18.82,18.8,18.81,109920.0
2016-09-02 15:00:00,18.81,18.82,18.81,18.82,54720.0,18.81,18.82,18.81,18.82,54720.0
2016-09-02 15:05:00,18.82,18.82,18.81,18.81,49500.0,18.82,18.82,18.81,18.81,49500.0
2016-09-02 15:10:00,18.82,18.82,18.82,18.82,38235.0,18.82,18.82,18.82,18.82,38235.0
2016-09-02 15:15:00,18.81,18.83,18.81,18.83,42345.0,18.81,18.83,18.81,18.83,42345.0
2016-09-02 15:20:00,18.82,18.83,18.82,18.82,25305.0,18.82,18.83,18.82,18.82,25305.0
2016-09-02 15:25:00,18.82,18.84,18.82,18.84,43500.0,18.82,18.84,18.82,18.84,43500.0
2016-09-02 15:30:00,18.84,18.84,18.83,18.84,165855.0,18.84,18.84,18.83,18.84,165855.0
2016-09-02 15:35:00,18.84,18.84,18.83,18.83,42060.0,18.84,18.84,18.83,18.83,42060.0
2016-09-02 15:40:00,18.83,18.85,18.83,18.83,69285.0,18.83,18.85,18.83,18.83,69285.0
2016-09-02 15:45:00,18.83,18.83,18.8,18.81,73185.0,18.83,18.83,18.8,18.81,73185.0
2016-09-02 15:50:00,18.82,18.83,18.82,18.83,108180.0,18.82,18.83,18.82,18.83,108180.0
2016-09-02 15:55:00,18.83,18.84,18.83,18.84,283140.0,18.83,18.84,18.83,18.84,283140.0
2016-09-06 09:30:00,18.84,18.84,18.76,18.84,170985.0,18.84,18.84,18.76,18.84,170985.0
2016-09-06 09:35:00,18.81,18.84,18.77,18.84,227595.0,18.81,18.84,18.77,18.84,227595.0
2016-09-06 09:40:00,18.81,18.85,18.8,18.82,59715.0,18.81,18.85,18.8,18.82,59715.0
2016-09-06 09:45:00,18.84,18.86,18.82,18.83,44955.0,18.84,18.86,18.82,18.83,44955.0
2016-09-06 09:50:00,18.83,18.84,18.8,18.8,87525.0,18.83,18.84,18.8,18.8,87525.0
2016-09-06 09:55:00,18.81,18.85,18.81,18.84,63795.0,18.81,18.85,18.81,18.84,63795.0
2016-09-06 10:00:00,18.83,18.85,18.82,18.84,50295.0,18.83,18.85,18.82,18.84,50295.0
2016-09-06 10:05:00,18.84,18.85,18.81,18.84,52230.0,18.84,18.85,18.81,18.84,52230.0
2016-09-06 10:10:00,18.84,18.84,18.81,18.84,78765.0,18.84,18.84,18.81,18.84,78765.0
2016-09-06 10:15:00,18.83,18.84,18.83,18.84,102000.0,18.83,18.84,18.83,18.84,102000.0
2016-09-06 10:20:00,18.84,18.85,18.83,18.84,115500.0,18.84,18.85,18.83,18.84,115500.0
2016-09-06 10:25:00,18.84,18.85,18.82,18.84,114450.0,18.84,18.85,18.82,18.84,114450.0
2016-09-06 10:30:00,18.84,18.85,18.84,18.85,34590.0,18.84,18.85,18.84,18.85,34590.0
2016-09-06 10:35:00,18.84,18.84,18.83,18.84,79500.0,18.84,18.84,18.83,18.84,79500.0
2016-09-06 10:40:00,18.84,18.84,18.84,18.84,119550.0,18.84,18.84,18.84,18.84,119550.0
2016-09-06 10:45:00,18.84,18.84,18.82,18.82,160575.0,18.84,18.84,18.82,18.82,160575.0
2016-09-06 10:50:00,18.81,18.82,18.81,18.82,52980.0,18.81,18.82,18.81,18.82,52980.0
2016-09-06 10:55:00,18.82,18.83,18.81,18.83,46365.0,18.82,18.83,18.81,18.83,46365.0
2016-09-06 11:00:00,18.82,18.83,18.81,18.81,36000.0,18.82,18.83,18.81,18.81,36000.0
2016-09-06 11:05:00,18.81,18.82,18.8,18.81,16500.0,18.81,18.82,18.8,18.81,16500.0
2016-09-06 11:10:00,18.81,18.82,18.81,18.82,27000.0,18.81,18.82,18.81,18.82,27000.0
2016-09-06 11:15:00,18.82,18.84,18.82,18.83,36000.0,18.82,18.84,18.82,18.83,36000.0
2016-09-06 11:20:00,18.83,18.85,18.83,18.84,15015.0,18.83,18.85,18.83,18.84,15015.0
2016-09-06 11:25:00,18.84,18.84,18.81,18.81,25500.0,18.84,18.84,18.81,18.81,25500.0
2016-09-06 11:30:00,18.81,18.82,18.78,18.78,107670.0,18.81,18.82,18.78,18.78,107670.0
2016-09-06 11:35:00,18.78,18.78,18.76,18.77,46500.0,18.78,18.78,18.76,18.77,46500.0
2016-09-06 11:40:00,18.77,18.78,18.76,18.77,83025.0,18.77,18.78,18.76,18.77,83025.0
2016-09-06 11:45:00,18.77,18.81,18.77,18.81,30000.0,18.77,18.81,18.77,18.81,30000.0
2016-09-06 11:50:00,18.81,18.83,18.8,18.81,145500.0,18.81,18.83,18.8,18.81,145500.0
2016-09-06 11:55:00,18.81,18.83,18.8,18.82,85500.0,18.81,18.83,18.8,18.82,85500.0
2016-09-06 12:00:00,18.82,18.82,18.81,18.81,46500.0,18.82,18.82,18.81,18.81,46500.0
2016-09-06 12:05:00,18.8,18.81,18.79,18.79,92250.0,18.8,18.81,18.79,18.79,92250.0
2016-09-06 12:10:00,18.79,18.82,18.79,18.8,240000.0,18.79,18.82,18.79,18.8,240000.0
2016-09-06 12:15:00,18.8,18.8,18.78,18.8,190185.0,18.8,18.8,18.78,18.8,190185.0
2016-09-06 12:20:00,18.79,18.8,18.78,18.79,20010.0,18.79,18.8,18.78,18.79,20010.0
2016-09-06 12:25:00,18.79,18.79,18.78,18.78,70425.0,18.79,18.79,18.78,18.78,70425.0
2016-09-06 12:30:00,18.78,18.79,18.76,18.78,67500.0,18.78,18.79,18.76,18.78,67500.0
2016-09-06 12:35:00,18.76,18.77,18.76,18.77,19500.0,18.76,18.77,18.76,18.77,19500.0
2016-09-06 12:40:00,18.77,18.78,18.77,18.78,31500.0,18.77,18.78,18.77,18.78,31500.0
2016-09-06 12:45:00,18.78,18.78,18.78,18.78,0.0,18.78,18.78,18.78,18.78,0.0
2016-09-06 12:50:00,18.78,18.78,18.76,18.77,39000.0,18.78,18.78,18.76,18.77,39000.0
2016-09-06 12:55:00,18.77,18.77,18.75,18.77,64500.0,18.77,18.77,18.75,18.77,64500.0
2016-09-06 13:00:00,18.77,18.79,18.76,18.78,324135.0,18.77,18.79,18.76,18.78,324135.0
2016-09-06 13:05:00,18.77,18.8,18.77,18.8,189555.0,18.77,18.8,18.77,18.8,189555.0
2016-09-06 13:10:00,18.8,18.8,18.79,18.8,21015.0,18.8,18.8,18.79,18.8,21015.0
2016-09-06 13:15:00,18.8,18.8,18.79,18.8,22500.0,18.8,18.8,18.79,18.8,22500.0
2016-09-06 13:20:00,18.8,18.8,18.79,18.8,144000.0,18.8,18.8,18.79,18.8,144000.0
2016-09-06 13:25:00,18.8,18.8,18.79,18.8,7500.0,18.8,18.8,18.79,18.8,7500.0
2016-09-06 13:30:00,18.79,18.79,18.79,18.79,25500.0,18.79,18.79,18.79,18.79,25500.0
2016-09-06 13:35:00,18.79,18.79,18.78,18.78,21000.0,18.79,18.79,18.78,18.78,21000.0
2016-09-06 13:40:00,18.77,18.78,18.77,18.77,48000.0,18.77,18.78,18.77,18.77,48000.0
2016-09-06 13:45:00,18.77,18.77,18.76,18.77,13500.0,18.77,18.77,18.76,18.77,13500.0
2016-09-06 13:50:00,18.77,18.79,18.76,18.79,436350.0,18.77,18.79,18.76,18.79,436350.0
2016-09-06 13:55:00,18.79,18.79,18.78,18.79,79710.0,18.79,18.79,18.78,18.79,79710.0
2016-09-06 14:00:00,18.79,18.79,18.79,18.79,12000.0,18.79,18.79,18.79,18.79,12000.0
2016-09-06 14:05:00,18.79,18.8,18.78,18.79,154500.0,18.79,18.8,18.78,18.79,154500.0
2016-09-06 14:10:00,18.79,18.8,18.79,18.8,18210.0,18.79,18.8,18.79,18.8,18210.0
2016-09-06 14:15:00,18.8,18.8,18.79,18.79,25500.0,18.8,18.8,18.79,18.79,25500.0
2016-09-06 14:20:00,18.79,18.8,18.79,18.79,31635.0,18.79,18.8,18.79,18.79,31635.0
2016-09-06 14:25:00,18.79,18.81,18.79,18.8,39000.0,18.79,18.81,18.79,18.8,39000.0
2016-09-06 14:30:00,18.8,18.81,18.8,18.81,32025.0,18.8,18.81,18.8,18.81,32025.0
2016-09-06 14:35:00,18.81,18.81,18.8,18.81,16500.0,18.81,18.81,18.8,18.81,16500.0
2016-09-06 14:40:00,18.82,18.82,18.81,18.81,16500.0,18.82,18.82,18.81,18.81,16500.0
2016-09-06 14:45:00,18.81,18.81,18.8,18.81,30675.0,18.81,18.81,18.8,18.81,30675.0
2016-09-06 14:50:00,18.81,18.81,18.8,18.81,30165.0,18.81,18.81,18.8,18.81,30165.0
2016-09-06 14:55:00,18.81,18.82,18.8,18.82,36075.0,18.81,18.82,18.8,18.82,36075.0
2016-09-06 15:00:00,18.81,18.82,18.81,18.82,41760.0,18.81,18.82,18.81,18.82,41760.0
2016-09-06 15:05:00,18.82,18.83,18.82,18.82,23610.0,18.82,18.83,18.82,18.82,23610.0
2016-09-06 15:10:00,18.83,18.83,18.82,18.83,25500.0,18.83,18.83,18.82,18.83,25500.0
2016-09-06 15:15:00,18.82,18.84,18.82,18.84,43185.0,18.82,18.84,18.82,18.84,43185.0
2016-09-06 15:20:00,18.84,18.85,18.83,18.84,42885.0,18.84,18.85,18.83,18.84,42885.0
2016-09-06 15:25:00,18.85,18.86,18.85,18.85,36000.0,18.85,18.86,18.85,18.85,36000.0
2016-09-06 15:30:00,18.85,18.86,18.85,18.85,46500.0,18.85,18.86,18.85,18.85,46500.0
2016-09-06 15:35:00,18.85,18.86,18.85,18.86,37815.0,18.85,18.86,18.85,18.86,37815.0
2016-09-06 15:40:00,18.86,18.87,18.85,18.87,51000.0,18.86,18.87,18.85,18.87,51000.0
2016-09-06 15:45:00,18.87,18.88,18.86,18.87,88245.0,18.87,18.88,18.86,18.87,88245.0
2016-09-06 15:50:00,18.87,18.88,18.87,18.87,79395.0,18.87,18.88,18.87,18.87,79395.0
2016-09-06 15:55:00,18.87,18.88,18.86,18.87,262260.0,18.87,18.88,18.86,18.87,262260.0
2016-09-07 09:30:00,18.89,18.89,18.75,18.89,149835.0,18.89,18.89,18.75,18.89,149835.0
2016-09-07 09:35:00,18.88,18.88,18.84,18.84,28215.0,18.88,18.88,18.84,18.84,28215.0
2016-09-07 09:40:00,18.81,18.81,18.78,18.81,54885.0,18.81,18.81,18.78,18.81,54885.0
2016-09-07 09:45:00,18.8,18.83,18.79,18.8,209895.0,18.8,18.83,18.79,18.8,209895.0
2016-09-07 09:50:00,18.79,18.79,18.74,18.75,64980.0,18.79,18.79,18.74,18.75,64980.0
2016-09-07 09:55:00,18.75,18.75,18.74,18.74,18000.0,18.75,18.75,18.74,18.74,18000.0
2016-09-07 10:00:00,18.74,18.77,18.74,18.76,44970.0,18.74,18.77,18.74,18.76,44970.0
2016-09-07 10:05:00,18.75,18.8,18.75,18.78,91500.0,18.75,18.8,18.75,18.78,91500.0
2016-09-07 10:10:00,18.78,18.79,18.78,18.79,12000.0,18.78,18.79,18.78,18.79,12000.0
2016-09-07 10:15:00,18.77,18.8,18.76,18.8,174360.0,18.77,18.8,18.76,18.8,174360.0
2016-09-07 10:20:00,18.77,18.8,18.77,18.79,194715.0,18.77,18.8,18.77,18.79,194715.0
2016-09-07 10:25:00,18.79,18.82,18.78,18.81,151065.0,18.79,18.82,18.78,18.81,151065.0
2016-09-07 10:30:00,18.8,18.81,18.79,18.79,95370.0,18.8,18.81,18.79,18.79,95370.0
2016-09-07 10:35:00,18.8,18.82,18.8,18.82,181905.0,18.8,18.82,18.8,18.82,181905.0
2016-09-07 10:40:00,18.81,18.83,18.8,18.8,26355.0,18.81,18.83,18.8,18.8,26355.0
2016-09-07 10:45:00,18.8,18.83,18.79,18.83,101955.0,18.8,18.83,18.79,18.83,101955.0
2016-09-07 10:50:00,18.83,18.83,18.81,18.82,200805.0,18.83,18.83,18.81,18.82,200805.0
2016-09-07 10:55:00,18.82,18.83,18.82,18.82,34245.0,18.82,18.83,18.82,18.82,34245.0
2016-09-07 11:00:00,18.83,18.84,18.81,18.82,52080.0,18.83,18.84,18.81,18.82,52080.0
2016-09-07 11:05:00,18.82,18.83,18.81,18.82,78015.0,18.82,18.83,18.81,18.82,78015.0
2016-09-07 11:10:00,18.82,18.83,18.81,18.82,108000.0,18.82,18.83,18.81,18.82,108000.0
2016-09-07 11:15:00,18.8,18.83,18.8,18.82,97500.0,18.8,18.83,18.8,18.82,97500.0
2016-09-07 11:20:00,18.82,18.82,18.79,18.81,196110.0,18.82,18.82,18.79,18.81,196110.0
2016-09-07 11:25:00,18.8,18.81,18.8,18.81,9000.0,18.8,18.81,18.8,18.81,9000.0
2016-09-07 11:30:00,18.8,18.81,18.79,18.8,140310.0,18.8,18.81,18.79,18.8,140310.0
2016-09-07 11:35:00,18.8,18.81,18.8,18.81,107580.0,18.8,18.81,18.8,18.81,107580.0
2016-09-07 11:40:00,18.81,18.81,18.79,18.8,14070.0,18.81,18.81,18.79,18.8,14070.0
2016-09-07 11:45:00,18.79,18.81,18.79,18.79,114150.0,18.79,18.81,18.79,18.79,114150.0
2016-09-07 11:50:00,18.8,18.81,18.8,18.81,23850.0,18.8,18.81,18.8,18.81,23850.0
2016-09-07 11:55:00,18.8,18.81,18.8,18.81,24000.0,18.8,18.81,18.8,18.81,24000.0
2016-09-07 12:00:00,18.8,18.81,18.79,18.81,78000.0,18.8,18.81,18.79,18.81,78000.0
2016-09-07 12:05:00,18.81,18.83,18.8,18.81,34500.0,18.81,18.83,18.8,18.81,34500.0
2016-09-07 12:10:00,18.81,18.82,18.8,18.8,39000.0,18.81,18.82,18.8,18.8,39000.0
2016-09-07 12:15:00,18.8,18.82,18.8,18.81,32745.0,18.8,18.82,18.8,18.81,32745.0
2016-09-07 12:20:00,18.81,18.82,18.8,18.81,42825.0,18.81,18.82,18.8,18.81,42825.0
2016-09-07 12:25:00,18.81,18.81,18.8,18.81,67035.0,18.81,18.81,18.8,18.81,67035.0
2016-09-07 12:30:00,18.81,18.82,18.81,18.82,24300.0,18.81,18.82,18.81,18.82,24300.0
2016-09-07 12:35:00,18.82,18.82,18.81,18.82,25500.0,18.82,18.82,18.81,18.82,25500.0
2016-09-07 12:40:00,18.82,18.83,18.82,18.83,19500.0,18.82,18.83,18.82,18.83,19500.0
2016-09-07 12:45:00,18.83,18.84,18.82,18.83,81630.0,18.83,18.84,18.82,18.83,81630.0
2016-09-07 12:50:00,18.83,18.84,18.82,18.82,82245.0,18.83,18.84,18.82,18.82,82245.0
2016-09-07 12:55:00,18.82,18.83,18.81,18.81,144225.0,18.82,18.83,18.81,18.81,144225.0
2016-09-07 13:00:00,18.81,18.83,18.8,18.81,241950.0,18.81,18.83,18.8,18.81,241950.0
2016-09-07 13:05:00,18.81,18.82,18.81,18.81,15000.0,18.81,18.82,18.81,18.81,15000.0
2016-09-07 13:10:00,18.81,18.81,18.8,18.81,91500.0,18.81,18.81,18.8,18.81,91500.0
2016-09-07 13:15:00,18.8,18.81,18.8,18.81,4500.0,18.8,18.81,18.8,18.81,4500.0
2016-09-07 13:20:00,18.81,18.82,18.8,18.81,171375.0,18.81,18.82,18.8,18.81,171375.0
2016-09-07 13:25:00,18.81,18.82,18.8,18.81,67950.0,18.81,18.82,18.8,18.81,67950.0
2016-09-07 13:30:00,18.81,18.82,18.81,18.81,43500.0,18.81,18.82,18.81,18.81,43500.0
2016-09-07 13:35:00,18.81,18.82,18.81,18.82,12000.0,18.81,18.82,18.81,18.82,12000.0
2016-09-07 13:40:00,18.82,18.82,18.82,18.82,24000.0,18.82,18.82,18.82,18.82,24000.0
2016-09-07 13:45:00,18.82,18.82,18.81,18.81,23475.0,18.82,18.82,18.81,18.81,23475.0
2016-09-07 13:50:00,18.81,18.82,18.81,18.82,40785.0,18.81,18.82,18.81,18.82,40785.0
2016-09-07 13:55:00,18.82,18.83,18.82,18.83,21375.0,18.82,18.83,18.82,18.83,21375.0
2016-09-07 14:00:00,18.83,18.83,18.81,18.81,38820.0,18.83,18.83,18.81,18.81,38820.0
2016-09-07 14:05:00,18.81,18.82,18.8,18.81,175290.0,18.81,18.82,18.8,18.81,175290.0
2016-09-07 14:10:00,18.81,18.82,18.81,18.82,121500.0,18.81,18.82,18.81,18.82,121500.0
2016-09-07 14:15:00,18.82,18.82,18.8,18.81,88800.0,18.82,18.82,18.8,18.81,88800.0
2016-09-07 14:20:00,18.81,18.81,18.81,18.81,31500.0,18.81,18.81,18.81,18.81,31500.0
2016-09-07 14:25:00,18.81,18.81,18.8,18.81,15375.0,18.81,18.81,18.8,18.81,15375.0
2016-09-07 14:30:00,18.81,18.81,18.8,18.81,47700.0,18.81,18.81,18.8,18.81,47700.0
2016-09-07 14:35:00,18.81,18.82,18.8,18.81,60120.0,18.81,18.82,18.8,18.81,60120.0
2016-09-07 14:40:00,18.81,18.82,18.81,18.81,10500.0,18.81,18.82,18.81,18.81,10500.0
2016-09-07 14:45:00,18.81,18.82,18.81,18.82,31845.0,18.81,18.82,18.81,18.82,31845.0
2016-09-07 14:50:00,18.82,18.84,18.82,18.84,16950.0,18.82,18.84,18.82,18.84,16950.0
2016-09-07 14:55:00,18.84,18.84,18.82,18.83,37500.0,18.84,18.84,18.82,18.83,37500.0
2016-09-07 15:00:00,18.83,18.84,18.83,18.84,36030.0,18.83,18.84,18.83,18.84,36030.0
2016-09-07 15:05:00,18.84,18.84,18.83,18.83,39060.0,18.84,18.84,18.83,18.83,39060.0
2016-09-07 15:10:00,18.83,18.84,18.83,18.84,45240.0,18.83,18.84,18.83,18.84,45240.0
2016-09-07 15:15:00,18.84,18.85,18.84,18.84,32805.0,18.84,18.85,18.84,18.84,32805.0
2016-09-07 15:20:00,18.85,18.86,18.85,18.85,87015.0,18.85,18.86,18.85,18.85,87015.0
2016-09-07 15:25:00,18.85,18.86,18.84,18.84,72000.0,18.85,18.86,18.84,18.84,72000.0
2016-09-07 15:30:00,18.85,18.86,18.85,18.86,58500.0,18.85,18.86,18.85,18.86,58500.0
2016-09-07 15:35:00,18.86,18.87,18.85,18.85,113475.0,18.86,18.87,18.85,18.85,113475.0
2016-09-07 15:40:00,18.85,18.86,18.85,18.86,74535.0,18.85,18.86,18.85,18.86,74535.0
2016-09-07 15:45:00,18.86,18.86,18.84,18.85,86445.0,18.86,18.86,18.84,18.85,86445.0
2016-09-07 15:50:00,18.85,18.85,18.84,18.84,175500.0,18.85,18.85,18.84,18.84,175500.0
2016-09-07 15:55:00,18.84,18.85,18.83,18.85,449655.0,18.84,18.85,18.83,18.85,449655.0
2016-09-08 09:30:00,18.8,18.83,18.77,18.81,278865.0,18.8,18.83,18.77,18.81,278865.0
2016-09-08 09:35:00,18.81,18.87,18.8,18.81,230715.0,18.81,18.87,18.8,18.81,230715.0
2016-09-08 09:40:00,18.81,18.81,18.78,18.8,217620.0,18.81,18.81,18.78,18.8,217620.0
2016-09-08 09:45:00,18.8,18.81,18.78,18.8,276465.0,18.8,18.81,18.78,18.8,276465.0
2016-09-08 09:50:00,18.78,18.81,18.78,18.79,55110.0,18.78,18.81,18.78,18.79,55110.0
2016-09-08 09:55:00,18.79,18.79,18.74,18.74,37500.0,18.79,18.79,18.74,18.74,37500.0
2016-09-08 10:00:00,18.73,18.78,18.72,18.78,177225.0,18.73,18.78,18.72,18.78,177225.0
2016-09-08 10:05:00,18.79,18.79,18.77,18.78,76500.0,18.79,18.79,18.77,18.78,76500.0
2016-09-08 10:10:00,18.78,18.79,18.75,18.77,72750.0,18.78,18.79,18.75,18.77,72750.0
2016-09-08 10:15:00,18.75,18.76,18.75,18.76,42045.0,18.75,18.76,18.75,18.76,42045.0
2016-09-08 10:20:00,18.74,18.74,18.72,18.73,29280.0,18.74,18.74,18.72,18.73,29280.0
2016-09-08 10:25:00,18.73,18.76,18.72,18.73,120000.0,18.73,18.76,18.72,18.73,120000.0
2016-09-08 10:30:00,18.74,18.74,18.72,18.73,76500.0,18.74,18.74,18.72,18.73,76500.0
2016-09-08 10:35:00,18.74,18.74,18.72,18.73,112620.0,18.74,18.74,18.72,18.73,112620.0
2016-09-08 10:40:00,18.74,18.74,18.72,18.74,110850.0,18.74,18.74,18.72,18.74,110850.0
2016-09-08 10:45:00,18.74,18.76,18.72,18.73,208005.0,18.74,18.76,18.72,18.73,208005.0
2016-09-08 10:50:00,18.73,18.76,18.72,18.76,322995.0,18.73,18.76,18.72,18.76,322995.0
2016-09-08 10:55:00,18.77,18.77,18.74,18.74,40500.0,18.77,18.77,18.74,18.74,40500.0
2016-09-08 11:00:00,18.75,18.77,18.72,18.76,271680.0,18.75,18.77,18.72,18.76,271680.0
2016-09-08 11:05:00,18.75,18.79,18.75,18.78,166500.0,18.75,18.79,18.75,18.78,166500.0
2016-09-08 11:10:00,18.78,18.81,18.78,18.8,187665.0,18.78,18.81,18.78,18.8,187665.0
2016-09-08 11:15:00,18.8,18.81,18.78,18.78,52500.0,18.8,18.81,18.78,18.78,52500.0
2016-09-08 11:20:00,18.78,18.79,18.76,18.78,220950.0,18.78,18.79,18.76,18.78,220950.0
2016-09-08 11:25:00,18.78,18.79,18.77,18.78,237015.0,18.78,18.79,18.77,18.78,237015.0
2016-09-08 11:30:00,18.78,18.78,18.76,18.78,169890.0,18.78,18.78,18.76,18.78,169890.0
2016-09-08 11:35:00,18.78,18.78,18.77,18.78,180000.0,18.78,18.78,18.77,18.78,180000.0
2016-09-08 11:40:00,18.78,18.79,18.75,18.75,207030.0,18.78,18.79,18.75,18.75,207030.0
2016-09-08 11:45:00,18.76,18.79,18.75,18.78,237045.0,18.76,18.79,18.75,18.78,237045.0
2016-09-08 11:50:00,18.79,18.8,18.77,18.79,70530.0,18.79,18.8,18.77,18.79,70530.0
2016-09-08 11:55:00,18.78,18.8,18.77,18.8,163770.0,18.78,18.8,18.77,18.8,163770.0
2016-09-08 12:00:00,18.79,18.8,18.79,18.79,65730.0,18.79,18.8,18.79,18.79,65730.0
2016-09-08 12:05:00,18.78,18.79,18.77,18.78,67500.0,18.78,18.79,18.77,18.78,67500.0
2016-09-08 12:10:00,18.78,18.78,18.77,18.78,287535.0,18.78,18.78,18.77,18.78,287535.0
2016-09-08 12:15:00,18.78,18.79,18.77,18.79,54750.0,18.78,18.79,18.77,18.79,54750.0
2016-09-08 12:20:00,18.78,18.8,18.78,18.8,25500.0,18.78,18.8,18.78,18.8,25500.0
2016-09-08 12:25:00,18.8,18.8,18.79,18.79,30000.0,18.8,18.8,18.79,18.79,30000.0
2016-09-08 12:30:00,18.79,18.8,18.78,18.78,15000.0,18.79,18.8,18.78,18.78,15000.0
2016-09-08 12:35:00,18.78,18.79,18.78,18.79,51750.0,18.78,18.79,18.78,18.79,51750.0
2016-09-08 12:40:00,18.78,18.79,18.78,18.78,34785.0,18.78,18.79,18.78,18.78,34785.0
2016-09-08 12:45:00,18.78,18.8,18.78,18.79,84945.0,18.78,18.8,18.78,18.79,84945.0
2016-09-08 12:50:00,18.78,18.79,18.78,18.78,121500.0,18.78,18.79,18.78,18.78,121500.0
2016-09-08 12:55:00,18.78,18.78,18.78,18.78,19995.0,18.78,18.78,18.78,18.78,19995.0
2016-09-08 13:00:00,18.78,18.78,18.77,18.78,18360.0,18.78,18.78,18.77,18.78,18360.0
2016-09-08 13:05:00,18.78,18.79,18.77,18.79,63300.0,18.78,18.79,18.77,18.79,63300.0
2016-09-08 13:10:00,18.79,18.8,18.79,18.8,12000.0,18.79,18.8,18.79,18.8,12000.0
2016-09-08 13:15:00,18.79,18.79,18.78,18.79,40500.0,18.79,18.79,18.78,18.79,40500.0
2016-09-08 13:20:00,18.78,18.79,18.78,18.78,18000.0,18.78,18.79,18.78,18.78,18000.0
2016-09-08 13:25:00,18.78,18.78,18.77,18.78,48000.0,18.78,18.78,18.77,18.78,48000.0
2016-09-08 13:30:00,18.78,18.79,18.78,18.78,112365.0,18.78,18.79,18.78,18.78,112365.0
2016-09-08 13:35:00,18.78,18.79,18.77,18.78,87855.0,18.78,18.79,18.77,18.78,87855.0
2016-09-08 13:40:00,18.78,18.79,18.78,18.78,139500.0,18.78,18.79,18.78,18.78,139500.0
2016-09-08 13:45:00,18.78,18.79,18.78,18.78,66000.0,18.78,18.79,18.78,18.78,66000.0
2016-09-08 13:50:00,18.78,18.79,18.76,18.78,118815.0,18.78,18.79,18.76,18.78,118815.0
2016-09-08 13:55:00,18.78,18.8,18.78,18.79,105660.0,18.78,18.8,18.78,18.79,105660.0
2016-09-08 14:00:00,18.79,18.81,18.79,18.81,87315.0,18.79,18.81,18.79,18.81,87315.0
2016-09-08 14:05:00,18.8,18.81,18.8,18.8,21090.0,18.8,18.81,18.8,18.8,21090.0
2016-09-08 14:10:00,18.8,18.81,18.8,18.8,31500.0,18.8,18.81,18.8,18.8,31500.0
2016-09-08 14:15:00,18.8,18.8,18.79,18.8,51960.0,18.8,18.8,18.79,18.8,51960.0
2016-09-08 14:20:00,18.8,18.82,18.8,18.82,61695.0,18.8,18.82,18.8,18.82,61695.0
2016-09-08 14:25:00,18.82,18.82,18.8,18.8,91815.0,18.82,18.82,18.8,18.8,91815.0
2016-09-08 14:30:00,18.8,18.82,18.8,18.81,200745.0,18.8,18.82,18.8,18.81,200745.0
2016-09-08 14:35:00,18.81,18.83,18.8,18.81,194790.0,18.81,18.83,18.8,18.81,194790.0
2016-09-08 14:40:00,18.81,18.83,18.81,18.83,26985.0,18.81,18.83,18.81,18.83,26985.0
2016-09-08 14:45:00,18.83,18.84,18.81,18.83,100470.0,18.83,18.84,18.81,18.83,100470.0
2016-09-08 14:50:00,18.84,18.84,18.83,18.84,22500.0,18.84,18.84,18.83,18.84,22500.0
2016-09-08 14:55:00,18.83,18.84,18.83,18.83,43500.0,18.83,18.84,18.83,18.83,43500.0
2016-09-08 15:00:00,18.83,18.84,18.83,18.83,239010.0,18.83,18.84,18.83,18.83,239010.0
2016-09-08 15:05:00,18.83,18.84,18.83,18.83,129015.0,18.83,18.84,18.83,18.83,129015.0
2016-09-08 15:10:00,18.83,18.83,18.82,18.83,89115.0,18.83,18.83,18.82,18.83,89115.0
2016-09-08 15:15:00,18.83,18.84,18.83,18.84,105765.0,18.83,18.84,18.83,18.84,105765.0
2016-09-08 15:20:00,18.83,18.83,18.83,18.83,162000.0,18.83,18.83,18.83,18.83,162000.0
2016-09-08 15:25:00,18.83,18.84,18.83,18.84,118500.0,18.83,18.84,18.83,18.84,118500.0
2016-09-08 15:30:00,18.84,18.84,18.83,18.84,194370.0,18.84,18.84,18.83,18.84,194370.0
2016-09-08 15:35:00,18.83,18.84,18.83,18.84,148485.0,18.83,18.84,18.83,18.84,148485.0
2016-09-08 15:40:00,18.83,18.84,18.83,18.83,168990.0,18.83,18.84,18.83,18.83,168990.0
2016-09-08 15:45:00,18.83,18.83,18.82,18.83,240135.0,18.83,18.83,18.82,18.83,240135.0
2016-09-08 15:50:00,18.82,18.82,18.8,18.81,120480.0,18.82,18.82,18.8,18.81,120480.0
2016-09-08 15:55:00,18.81,18.81,18.8,18.8,362160.0,18.81,18.81,18.8,18.8,362160.0
2016-09-09 09:30:00,18.67,18.74,18.67,18.69,191235.0,18.67,18.74,18.67,18.69,191235.0
2016-09-09 09:35:00,18.7,18.77,18.67,18.71,371550.0,18.7,18.77,18.67,18.71,371550.0
2016-09-09 09:40:00,18.72,18.79,18.72,18.75,166545.0,18.72,18.79,18.72,18.75,166545.0
2016-09-09 09:45:00,18.77,18.77,18.73,18.73,42045.0,18.77,18.77,18.73,18.73,42045.0
2016-09-09 09:50:00,18.75,18.76,18.71,18.73,178770.0,18.75,18.76,18.71,18.73,178770.0
2016-09-09 09:55:00,18.72,18.77,18.72,18.77,130590.0,18.72,18.77,18.72,18.77,130590.0
2016-09-09 10:00:00,18.75,18.78,18.73,18.74,129300.0,18.75,18.78,18.73,18.74,129300.0
2016-09-09 10:05:00,18.73,18.76,18.72,18.74,89625.0,18.73,18.76,18.72,18.74,89625.0
2016-09-09 10:10:00,18.74,18.76,18.74,18.75,159270.0,18.74,18.76,18.74,18.75,159270.0
2016-09-09 10:15:00,18.76,18.76,18.74,18.75,153510.0,18.76,18.76,18.74,18.75,153510.0
2016-09-09 10:20:00,18.74,18.74,18.72,18.72,263475.0,18.74,18.74,18.72,18.72,263475.0
2016-09-09 10:25:00,18.72,18.73,18.69,18.69,69045.0,18.72,18.73,18.69,18.69,69045.0
2016-09-09 10:30:00,18.69,18.72,18.69,18.72,91845.0,18.69,18.72,18.69,18.72,91845.0
2016-09-09 10:35:00,18.72,18.72,18.69,18.71,177855.0,18.72,18.72,18.69,18.71,177855.0
2016-09-09 10:40:00,18.7,18.74,18.69,18.72,177540.0,18.7,18.74,18.69,18.72,177540.0
2016-09-09 10:45:00,18.73,18.74,18.7,18.73,258435.0,18.73,18.74,18.7,18.73,258435.0
2016-09-09 10:50:00,18.72,18.73,18.7,18.7,329280.0,18.72,18.73,18.7,18.7,329280.0
2016-09-09 10:55:00,18.69,18.71,18.67,18.7,179280.0,18.69,18.71,18.67,18.7,179280.0
2016-09-09 11:00:00,18.69,18.71,18.64,18.65,524385.0,18.69,18.71,18.64,18.65,524385.0
2016-09-09 11:05:00,18.65,18.65,18.62,18.64,507915.0,18.65,18.65,18.62,18.64,507915.0
2016-09-09 11:10:00,18.63,18.65,18.62,18.64,199215.0,18.63,18.65,18.62,18.64,199215.0
2016-09-09 11:15:00,18.64,18.66,18.64,18.65,283080.0,18.64,18.66,18.64,18.65,283080.0
2016-09-09 11:20:00,18.65,18.67,18.63,18.66,143760.0,18.65,18.67,18.63,18.66,143760.0
2016-09-09 11:25:00,18.66,18.69,18.66,18.69,71985.0,18.66,18.69,18.66,18.69,71985.0
2016-09-09 11:30:00,18.69,18.69,18.66,18.66,45375.0,18.69,18.69,18.66,18.66,45375.0
2016-09-09 11:35:00,18.67,18.68,18.65,18.68,47985.0,18.67,18.68,18.65,18.68,47985.0
2016-09-09 11:40:00,18.67,18.72,18.66,18.72,232380.0,18.67,18.72,18.66,18.72,232380.0
2016-09-09 11:45:00,18.72,18.74,18.71,18.73,182820.0,18.72,18.74,18.71,18.73,182820.0
2016-09-09 11:50:00,18.73,18.73,18.71,18.72,29115.0,18.73,18.73,18.71,18.72,29115.0
2016-09-09 11:55:00,18.72,18.73,18.7,18.72,150195.0,18.72,18.73,18.7,18.72,150195.0
2016-09-09 12:00:00,18.72,18.73,18.72,18.73,131625.0,18.72,18.73,18.72,18.73,131625.0
2016-09-09 12:05:00,18.73,18.74,18.72,18.73,76275.0,18.73,18.74,18.72,18.73,76275.0
2016-09-09 12:10:00,18.73,18.74,18.72,18.72,138135.0,18.73,18.74,18.72,18.72,138135.0
2016-09-09 12:15:00,18.73,18.74,18.72,18.73,178500.0,18.73,18.74,18.72,18.73,178500.0
2016-09-09 12:20:00,18.72,18.75,18.72,18.75,39180.0,18.72,18.75,18.72,18.75,39180.0
2016-09-09 12:25:00,18.75,18.76,18.74,18.75,53850.0,18.75,18.76,18.74,18.75,53850.0
2016-09-09 12:30:00,18.75,18.75,18.73,18.73,81000.0,18.75,18.75,18.73,18.73,81000.0
2016-09-09 12:35:00,18.74,18.74,18.73,18.73,81285.0,18.74,18.74,18.73,18.73,81285.0
2016-09-09 12:40:00,18.73,18.73,18.72,18.72,115485.0,18.73,18.73,18.72,18.72,115485.0
2016-09-09 12:45:00,18.72,18.72,18.7,18.7,66930.0,18.72,18.72,18.7,18.7,66930.0
2016-09-09 12:50:00,18.69,18.7,18.69,18.7,51000.0,18.69,18.7,18.69,18.7,51000.0
2016-09-09 12:55:00,18.7,18.71,18.69,18.7,243015.0,18.7,18.71,18.69,18.7,243015.0
2016-09-09 13:00:00,18.7,18.71,18.69,18.7,114075.0,18.7,18.71,18.69,18.7,114075.0
2016-09-09 13:05:00,18.7,18.71,18.69,18.7,153105.0,18.7,18.71,18.69,18.7,153105.0
2016-09-09 13:10:00,18.7,18.71,18.68,18.7,306855.0,18.7,18.71,18.68,18.7,306855.0
2016-09-09 13:15:00,18.7,18.71,18.68,18.7,244455.0,18.7,18.71,18.68,18.7,244455.0
2016-09-09 13:20:00,18.7,18.7,18.69,18.7,163035.0,18.7,18.7,18.69,18.7,163035.0
2016-09-09 13:25:00,18.7,18.71,18.7,18.71,64500.0,18.7,18.71,18.7,18.71,64500.0
2016-09-09 13:30:00,18.71,18.71,18.7,18.7,85920.0,18.71,18.71,18.7,18.7,85920.0
2016-09-09 13:35:00,18.7,18.71,18.69,18.7,268995.0,18.7,18.71,18.69,18.7,268995.0
2016-09-09 13:40:00,18.7,18.71,18.69,18.7,266385.0,18.7,18.71,18.69,18.7,266385.0
2016-09-09 13:45:00,18.7,18.71,18.7,18.7,158985.0,18.7,18.71,18.7,18.7,158985.0
2016-09-09 13:50:00,18.7,18.7,18.7,18.7,251970.0,18.7,18.7,18.7,18.7,251970.0
2016-09-09 13:55:00,18.7,18.7,18.68,18.69,382620.0,18.7,18.7,18.68,18.69,382620.0
2016-09-09 14:00:00,18.69,18.69,18.65,18.66,77745.0,18.69,18.69,18.65,18.66,77745.0
2016-09-09 14:05:00,18.65,18.65,18.59,18.61,149565.0,18.65,18.65,18.59,18.61,149565.0
2016-09-09 14:10:00,18.61,18.61,18.58,18.58,25515.0,18.61,18.61,18.58,18.58,25515.0
2016-09-09 14:15:00,18.59,18.63,18.58,18.62,174630.0,18.59,18.63,18.58,18.62,174630.0
2016-09-09 14:20:00,18.63,18.63,18.59,18.59,126000.0,18.63,18.63,18.59,18.59,126000.0
2016-09-09 14:25:00,18.6,18.64,18.59,18.64,117000.0,18.6,18.64,18.59,18.64,117000.0
2016-09-09 14:30:00,18.63,18.64,18.62,18.63,257010.0,18.63,18.64,18.62,18.63,257010.0
2016-09-09 14:35:00,18.63,18.64,18.62,18.64,100230.0,18.63,18.64,18.62,18.64,100230.0
2016-09-09 14:40:00,18.64,18.65,18.61,18.62,199005.0,18.64,18.65,18.61,18.62,199005.0
2016-09-09 14:45:00,18.61,18.62,18.6,18.6,210330.0,18.61,18.62,18.6,18.6,210330.0
2016-09-09 14:50:00,18.6,18.64,18.6,18.63,329985.0,18.6,18.64,18.6,18.63,329985.0
2016-09-09 14:55:00,18.63,18.65,18.63,18.63,298890.0,18.63,18.65,18.63,18.63,298890.0
2016-09-09 15:00:00,18.63,18.65,18.63,18.63,48690.0,18.63,18.65,18.63,18.63,48690.0
2016-09-09 15:05:00,18.63,18.63,18.61,18.62,239865.0,18.63,18.63,18.61,18.62,239865.0
2016-09-09 15:10:00,18.62,18.63,18.6,18.6,126120.0,18.62,18.63,18.6,18.6,126120.0
2016-09-09 15:15:00,18.6,18.63,18.59,18.61,82500.0,18.6,18.63,18.59,18.61,82500.0
2016-09-09 15:20:00,18.61,18.61,18.59,18.6,196215.0,18.61,18.61,18.59,18.6,196215.0
2016-09-09 15:25:00,18.6,18.62,18.6,18.62,115125.0,18.6,18.62,18.6,18.62,115125.0
2016-09-09 15:30:00,18.61,18.62,18.61,18.62,72090.0,18.61,18.62,18.61,18.62,72090.0
2016-09-09 15:35:00,18.62,18.63,18.6,18.62,195975.0,18.62,18.63,18.6,18.62,195975.0
2016-09-09 15:40:00,18.62,18.63,18.6,18.61,357885.0,18.62,18.63,18.6,18.61,357885.0
2016-09-09 15:45:00,18.61,18.62,18.61,18.62,414900.0,18.61,18.62,18.61,18.62,414900.0
2016-09-09 15:50:00,18.61,18.61,18.57,18.57,720435.0,18.61,18.61,18.57,18.57,720435.0
2016-09-09 15:55:00,18.57,18.59,18.54,18.55,1800975.0,18.57,18.59,18.54,18.55,1800975.0
2016-09-12 09:30:00,18.5,18.62,18.46,18.59,304680.0,18.5,18.62,18.46,18.59,304680.0
2016-09-12 09:35:00,18.6,18.62,18.55,18.59,143370.0,18.6,18.62,18.55,18.59,143370.0
2016-09-12 09:40:00,18.59,18.6,18.55,18.55,462225.0,18.59,18.6,18.55,18.55,462225.0
2016-09-12 09:45:00,18.54,18.58,18.54,18.54,85560.0,18.54,18.58,18.54,18.54,85560.0
2016-09-12 09:50:00,18.54,18.57,18.52,18.55,77250.0,18.54,18.57,18.52,18.55,77250.0
2016-09-12 09:55:00,18.55,18.62,18.55,18.59,69735.0,18.55,18.62,18.55,18.59,69735.0
2016-09-12 10:00:00,18.59,18.6,18.56,18.58,55500.0,18.59,18.6,18.56,18.58,55500.0
2016-09-12 10:05:00,18.57,18.58,18.53,18.53,262815.0,18.57,18.58,18.53,18.53,262815.0
2016-09-12 10:10:00,18.52,18.52,18.49,18.49,64230.0,18.52,18.52,18.49,18.49,64230.0
2016-09-12 10:15:00,18.49,18.5,18.46,18.49,121515.0,18.49,18.5,18.46,18.49,121515.0
2016-09-12 10:20:00,18.48,18.49,18.46,18.49,112590.0,18.48,18.49,18.46,18.49,112590.0
2016-09-12 10:25:00,18.49,18.51,18.49,18.5,60000.0,18.49,18.51,18.49,18.5,60000.0
2016-09-12 10:30:00,18.5,18.51,18.48,18.5,134790.0,18.5,18.51,18.48,18.5,134790.0
2016-09-12 10:35:00,18.51,18.52,18.5,18.51,51000.0,18.51,18.52,18.5,18.51,51000.0
2016-09-12 10:40:00,18.51,18.55,18.51,18.55,74655.0,18.51,18.55,18.51,18.55,74655.0
2016-09-12 10:45:00,18.56,18.57,18.54,18.56,115275.0,18.56,18.57,18.54,18.56,115275.0
2016-09-12 10:50:00,18.57,18.57,18.56,18.57,162090.0,18.57,18.57,18.56,18.57,162090.0
2016-09-12 10:55:00,18.58,18.6,18.58,18.59,55500.0,18.58,18.6,18.58,18.59,55500.0
2016-09-12 11:00:00,18.59,18.62,18.59,18.61,124125.0,18.59,18.62,18.59,18.61,124125.0
2016-09-12 11:05:00,18.61,18.61,18.59,18.6,41865.0,18.61,18.61,18.59,18.6,41865.0
2016-09-12 11:10:00,18.59,18.59,18.54,18.54,70410.0,18.59,18.59,18.54,18.54,70410.0
2016-09-12 11:15:00,18.54,18.55,18.51,18.53,267825.0,18.54,18.55,18.51,18.53,267825.0
2016-09-12 11:20:00,18.53,18.53,18.49,18.51,224055.0,18.53,18.53,18.49,18.51,224055.0
2016-09-12 11:25:00,18.51,18.52,18.48,18.49,246300.0,18.51,18.52,18.48,18.49,246300.0
2016-09-12 11:30:00,18.49,18.51,18.48,18.51,183645.0,18.49,18.51,18.48,18.51,183645.0
2016-09-12 11:35:00,18.51,18.52,18.5,18.52,163080.0,18.51,18.52,18.5,18.52,163080.0
2016-09-12 11:40:00,18.52,18.54,18.51,18.54,155160.0,18.52,18.54,18.51,18.54,155160.0
2016-09-12 11:45:00,18.53,18.53,18.5,18.53,236505.0,18.53,18.53,18.5,18.53,236505.0
2016-09-12 11:50:00,18.53,18.55,18.53,18.54,145920.0,18.53,18.55,18.53,18.54,145920.0
2016-09-12 11:55:00,18.54,18.57,18.54,18.54,176400.0,18.54,18.57,18.54,18.54,176400.0
2016-09-12 12:00:00,18.55,18.57,18.54,18.54,175125.0,18.55,18.57,18.54,18.54,175125.0
2016-09-12 12:05:00,18.54,18.54,18.52,18.52,160575.0,18.54,18.54,18.52,18.52,160575.0
2016-09-12 12:10:00,18.52,18.53,18.5,18.51,78150.0,18.52,18.53,18.5,18.51,78150.0
2016-09-12 12:15:00,18.52,18.53,18.5,18.51,100620.0,18.52,18.53,18.5,18.51,100620.0
2016-09-12 12:20:00,18.5,18.53,18.5,18.52,94545.0,18.5,18.53,18.5,18.52,94545.0
2016-09-12 12:25:00,18.51,18.53,18.51,18.53,216735.0,18.51,18.53,18.51,18.53,216735.0
2016-09-12 12:30:00,18.53,18.53,18.51,18.51,102765.0,18.53,18.53,18.51,18.51,102765.0
2016-09-12 12:35:00,18.51,18.53,18.51,18.52,208500.0,18.51,18.53,18.51,18.52,208500.0
2016-09-12 12:40:00,18.52,18.52,18.49,18.5,136005.0,18.52,18.52,18.49,18.5,136005.0
2016-09-12 12:45:00,18.51,18.52,18.49,18.51,169050.0,18.51,18.52,18.49,18.51,169050.0
2016-09-12 12:50:00,18.51,18.53,18.5,18.52,204000.0,18.51,18.53,18.5,18.52,204000.0
2016-09-12 12:55:00,18.53,18.53,18.51,18.52,112230.0,18.53,18.53,18.51,18.52,112230.0
2016-09-12 13:00:00,18.52,18.53,18.52,18.53,168480.0,18.52,18.53,18.52,18.53,168480.0
2016-09-12 13:05:00,18.53,18.53,18.52,18.52,61485.0,18.53,18.53,18.52,18.52,61485.0
2016-09-12 13:10:00,18.52,18.54,18.51,18.54,88890.0,18.52,18.54,18.51,18.54,88890.0
2016-09-12 13:15:00,18.55,18.58,18.51,18.52,279915.0,18.55,18.58,18.51,18.52,279915.0
2016-09-12 13:20:00,18.52,18.53,18.51,18.51,300885.0,18.52,18.53,18.51,18.51,300885.0
2016-09-12 13:25:00,18.52,18.53,18.51,18.51,254040.0,18.52,18.53,18.51,18.51,254040.0
2016-09-12 13:30:00,18.52,18.53,18.51,18.52,537510.0,18.52,18.53,18.51,18.52,537510.0
2016-09-12 13:35:00,18.52,18.56,18.52,18.56,277485.0,18.52,18.56,18.52,18.56,277485.0
2016-09-12 13:40:00,18.56,18.57,18.55,18.57,64845.0,18.56,18.57,18.55,18.57,64845.0
2016-09-12 13:45:00,18.57,18.63,18.57,18.63,148035.0,18.57,18.63,18.57,18.63,148035.0
2016-09-12 13:50:00,18.63,18.65,18.62,18.64,184125.0,18.63,18.65,18.62,18.64,184125.0
2016-09-12 13:55:00,18.63,18.66,18.61,18.66,111540.0,18.63,18.66,18.61,18.66,111540.0
2016-09-12 14:00:00,18.66,18.67,18.64,18.67,329310.0,18.66,18.67,18.64,18.67,329310.0
2016-09-12 14:05:00,18.67,18.69,18.66,18.67,71910.0,18.67,18.69,18.66,18.67,71910.0
2016-09-12 14:10:00,18.67,18.68,18.66,18.68,48870.0,18.67,18.68,18.66,18.68,48870.0
2016-09-12 14:15:00,18.68,18.7,18.67,18.7,79260.0,18.68,18.7,18.67,18.7,79260.0
2016-09-12 14:20:00,18.68,18.69,18.68,18.68,57000.0,18.68,18.69,18.68,18.68,57000.0
2016-09-12 14:25:00,18.68,18.68,18.66,18.66,71310.0,18.68,18.68,18.66,18.66,71310.0
2016-09-12 14:30:00,18.67,18.69,18.66,18.67,90150.0,18.67,18.69,18.66,18.67,90150.0
2016-09-12 14:35:00,18.67,18.7,18.67,18.7,48000.0,18.67,18.7,18.67,18.7,48000.0
2016-09-12 14:40:00,18.69,18.69,18.66,18.67,101910.0,18.69,18.69,18.66,18.67,101910.0
2016-09-12 14:45:00,18.68,18.68,18.66,18.66,58095.0,18.68,18.68,18.66,18.66,58095.0
2016-09-12 14:50:00,18.66,18.68,18.66,18.67,84000.0,18.66,18.68,18.66,18.67,84000.0
2016-09-12 14:55:00,18.67,18.68,18.65,18.66,96375.0,18.67,18.68,18.65,18.66,96375.0
2016-09-12 15:00:00,18.66,18.66,18.64,18.64,135750.0,18.66,18.66,18.64,18.64,135750.0
2016-09-12 15:05:00,18.64,18.65,18.64,18.65,135000.0,18.64,18.65,18.64,18.65,135000.0
2016-09-12 15:10:00,18.65,18.68,18.65,18.67,62595.0,18.65,18.68,18.65,18.67,62595.0
2016-09-12 15:15:00,18.68,18.68,18.65,18.66,77355.0,18.68,18.68,18.65,18.66,77355.0
2016-09-12 15:20:00,18.65,18.66,18.65,18.66,83160.0,18.65,18.66,18.65,18.66,83160.0
2016-09-12 15:25:00,18.66,18.66,18.65,18.65,66000.0,18.66,18.66,18.65,18.65,66000.0
2016-09-12 15:30:00,18.65,18.65,18.62,18.63,121500.0,18.65,18.65,18.62,18.63,121500.0
2016-09-12 15:35:00,18.63,18.64,18.62,18.62,148140.0,18.63,18.64,18.62,18.62,148140.0
2016-09-12 15:40:00,18.63,18.65,18.63,18.64,242955.0,18.63,18.65,18.63,18.64,242955.0
2016-09-12 15:45:00,18.65,18.65,18.62,18.62,234750.0,18.65,18.65,18.62,18.62,234750.0
2016-09-12 15:50:00,18.62,18.63,18.61,18.62,211380.0,18.62,18.63,18.61,18.62,211380.0
2016-09-12 15:55:00,18.62,18.63,18.61,18.62,519840.0,18.62,18.63,18.61,18.62,519840.0
2016-09-13 09:30:00,18.5,18.55,18.44,18.51,323535.0,18.5,18.55,18.44,18.51,323535.0
2016-09-13 09:35:00,18.5,18.53,18.47,18.53,321435.0,18.5,18.53,18.47,18.53,321435.0
2016-09-13 09:40:00,18.52,18.53,18.5,18.5,305175.0,18.52,18.53,18.5,18.5,305175.0
2016-09-13 09:45:00,18.5,18.55,18.49,18.53,220095.0,18.5,18.55,18.49,18.53,220095.0
2016-09-13 09:50:00,18.52,18.53,18.5,18.52,140235.0,18.52,18.53,18.5,18.52,140235.0
2016-09-13 09:55:00,18.52,18.53,18.5,18.51,253635.0,18.52,18.53,18.5,18.51,253635.0
2016-09-13 10:00:00,18.52,18.54,18.49,18.54,229200.0,18.52,18.54,18.49,18.54,229200.0
2016-09-13 10:05:00,18.55,18.55,18.5,18.52,121500.0,18.55,18.55,18.5,18.52,121500.0
2016-09-13 10:10:00,18.52,18.53,18.49,18.52,119535.0,18.52,18.53,18.49,18.52,119535.0
2016-09-13 10:15:00,18.51,18.54,18.48,18.48,86115.0,18.51,18.54,18.48,18.48,86115.0
2016-09-13 10:20:00,18.47,18.52,18.47,18.48,308190.0,18.47,18.52,18.47,18.48,308190.0
2016-09-13 10:25:00,18.47,18.51,18.47,18.49,309105.0,18.47,18.51,18.47,18.49,309105.0
2016-09-13 10:30:00,18.49,18.52,18.47,18.5,298080.0,18.49,18.52,18.47,18.5,298080.0
2016-09-13 10:35:00,18.5,18.52,18.48,18.5,377205.0,18.5,18.52,18.48,18.5,377205.0
2016-09-13 10:40:00,18.51,18.52,18.49,18.52,266310.0,18.51,18.52,18.49,18.52,266310.0
2016-09-13 10:45:00,18.51,18.51,18.49,18.49,301425.0,18.51,18.51,18.49,18.49,301425.0
2016-09-13 10:50:00,18.49,18.51,18.49,18.5,413640.0,18.49,18.51,18.49,18.5,413640.0
2016-09-13 10:55:00,18.5,18.51,18.49,18.49,321990.0,18.5,18.51,18.49,18.49,321990.0
2016-09-13 11:00:00,18.49,18.51,18.48,18.49,164130.0,18.49,18.51,18.48,18.49,164130.0
2016-09-13 11:05:00,18.49,18.5,18.49,18.49,169500.0,18.49,18.5,18.49,18.49,169500.0
2016-09-13 11:10:00,18.49,18.51,18.49,18.49,223740.0,18.49,18.51,18.49,18.49,223740.0
2016-09-13 11:15:00,18.49,18.51,18.48,18.49,137610.0,18.49,18.51,18.48,18.49,137610.0
2016-09-13 11:20:00,18.49,18.53,18.49,18.52,99000.0,18.49,18.53,18.49,18.52,99000.0
2016-09-13 11:25:00,18.53,18.55,18.52,18.55,96420.0,18.53,18.55,18.52,18.55,96420.0
2016-09-13 11:30:00,18.54,18.54,18.52,18.53,33465.0,18.54,18.54,18.52,18.53,33465.0
2016-09-13 11:35:00,18.54,18.56,18.52,18.56,85500.0,18.54,18.56,18.52,18.56,85500.0
2016-09-13 11:40:00,18.56,18.58,18.55,18.57,59115.0,18.56,18.58,18.55,18.57,59115.0
2016-09-13 11:45:00,18.57,18.57,18.54,18.55,54000.0,18.57,18.57,18.54,18.55,54000.0
2016-09-13 11:50:00,18.55,18.57,18.55,18.56,116985.0,18.55,18.57,18.55,18.56,116985.0
2016-09-13 11:55:00,18.56,18.57,18.56,18.57,78660.0,18.56,18.57,18.56,18.57,78660.0
2016-09-13 12:00:00,18.57,18.58,18.56,18.57,76785.0,18.57,18.58,18.56,18.57,76785.0
2016-09-13 12:05:00,18.57,18.6,18.57,18.59,74700.0,18.57,18.6,18.57,18.59,74700.0
2016-09-13 12:10:00,18.58,18.61,18.58,18.61,113985.0,18.58,18.61,18.58,18.61,113985.0
2016-09-13 12:15:00,18.61,18.62,18.59,18.59,31860.0,18.61,18.62,18.59,18.59,31860.0
2016-09-13 12:20:00,18.59,18.59,18.55,18.55,52350.0,18.59,18.59,18.55,18.55,52350.0
2016-09-13 12:25:00,18.55,18.55,18.52,18.54,78285.0,18.55,18.55,18.52,18.54,78285.0
2016-09-13 12:30:00,18.53,18.53,18.52,18.53,63375.0,18.53,18.53,18.52,18.53,63375.0
2016-09-13 12:35:00,18.53,18.53,18.52,18.53,37500.0,18.53,18.53,18.52,18.53,37500.0
2016-09-13 12:40:00,18.53,18.54,18.52,18.54,33000.0,18.53,18.54,18.52,18.54,33000.0
2016-09-13 12:45:00,18.53,18.53,18.52,18.53,29805.0,18.53,18.53,18.52,18.53,29805.0
2016-09-13 12:50:00,18.52,18.52,18.51,18.51,36825.0,18.52,18.52,18.51,18.51,36825.0
2016-09-13 12:55:00,18.51,18.51,18.48,18.5,196170.0,18.51,18.51,18.48,18.5,196170.0
2016-09-13 13:00:00,18.5,18.5,18.46,18.48,373770.0,18.5,18.5,18.46,18.48,373770.0
2016-09-13 13:05:00,18.48,18.51,18.47,18.51,234630.0,18.48,18.51,18.47,18.51,234630.0
2016-09-13 13:10:00,18.51,18.53,18.5,18.53,93945.0,18.51,18.53,18.5,18.53,93945.0
2016-09-13 13:15:00,18.53,18.55,18.52,18.54,105510.0,18.53,18.55,18.52,18.54,105510.0
2016-09-13 13:20:00,18.56,18.58,18.54,18.54,217185.0,18.56,18.58,18.54,18.54,217185.0
2016-09-13 13:25:00,18.54,18.58,18.53,18.58,57255.0,18.54,18.58,18.53,18.58,57255.0
2016-09-13 13:30:00,18.58,18.59,18.53,18.55,96165.0,18.58,18.59,18.53,18.55,96165.0
2016-09-13 13:35:00,18.55,18.57,18.52,18.55,186000.0,18.55,18.57,18.52,18.55,186000.0
2016-09-13 13:40:00,18.55,18.56,18.51,18.51,83475.0,18.55,18.56,18.51,18.51,83475.0
2016-09-13 13:45:00,18.51,18.51,18.49,18.5,110190.0,18.51,18.51,18.49,18.5,110190.0
2016-09-13 13:50:00,18.5,18.51,18.49,18.5,39165.0,18.5,18.51,18.49,18.5,39165.0
2016-09-13 13:55:00,18.49,18.52,18.49,18.51,55500.0,18.49,18.52,18.49,18.51,55500.0
2016-09-13 14:00:00,18.51,18.52,18.49,18.5,91725.0,18.51,18.52,18.49,18.5,91725.0
2016-09-13 14:05:00,18.5,18.53,18.49,18.53,33000.0,18.5,18.53,18.49,18.53,33000.0
2016-09-13 14:10:00,18.52,18.54,18.51,18.52,85050.0,18.52,18.54,18.51,18.52,85050.0
2016-09-13 14:15:00,18.53,18.53,18.51,18.53,57900.0,18.53,18.53,18.51,18.53,57900.0
2016-09-13 14:20:00,18.52,18.53,18.52,18.53,43215.0,18.52,18.53,18.52,18.53,43215.0
2016-09-13 14:25:00,18.53,18.54,18.51,18.51,136500.0,18.53,18.54,18.51,18.51,136500.0
2016-09-13 14:30:00,18.52,18.53,18.5,18.52,56715.0,18.52,18.53,18.5,18.52,56715.0
2016-09-13 14:35:00,18.52,18.55,18.52,18.55,25125.0,18.52,18.55,18.52,18.55,25125.0
2016-09-13 14:40:00,18.55,18.58,18.55,18.58,34860.0,18.55,18.58,18.55,18.58,34860.0
2016-09-13 14:45:00,18.57,18.58,18.56,18.58,31620.0,18.57,18.58,18.56,18.58,31620.0
2016-09-13 14:50:00,18.58,18.6,18.56,18.57,108120.0,18.58,18.6,18.56,18.57,108120.0
2016-09-13 14:55:00,18.57,18.57,18.55,18.55,69000.0,18.57,18.57,18.55,18.55,69000.0
2016-09-13 15:00:00,18.55,18.56,18.53,18.53,102240.0,18.55,18.56,18.53,18.53,102240.0
2016-09-13 15:05:00,18.54,18.55,18.53,18.55,116535.0,18.54,18.55,18.53,18.55,116535.0
2016-09-13 15:10:00,18.54,18.54,18.51,18.52,112845.0,18.54,18.54,18.51,18.52,112845.0
2016-09-13 15:15:00,18.53,18.55,18.52,18.52,219900.0,18.53,18.55,18.52,18.52,219900.0
2016-09-13 15:20:00,18.53,18.56,18.53,18.56,189045.0,18.53,18.56,18.53,18.56,189045.0
2016-09-13 15:25:00,18.57,18.6,18.56,18.6,78375.0,18.57,18.6,18.56,18.6,78375.0
2016-09-13 15:30:00,18.6,18.61,18.59,18.59,139620.0,18.6,18.61,18.59,18.59,139620.0
2016-09-13 15:35:00,18.59,18.62,18.59,18.62,100725.0,18.59,18.62,18.59,18.62,100725.0
2016-09-13 15:40:00,18.61,18.62,18.57,18.57,172815.0,18.61,18.62,18.57,18.57,172815.0
2016-09-13 15:45:00,18.57,18.6,18.55,18.58,187500.0,18.57,18.6,18.55,18.58,187500.0
2016-09-13 15:50:00,18.58,18.61,18.58,18.6,304500.0,18.58,18.61,18.58,18.6,304500.0
2016-09-13 15:55:00,18.6,18.6,18.56,18.56,403140.0,18.6,18.6,18.56,18.56,403140.0
2016-09-14 09:30:00,18.59,18.61,18.55,18.6,136530.0,18.59,18.61,18.55,18.6,136530.0
2016-09-14 09:35:00,18.61,18.64,18.59,18.6,44955.0,18.61,18.64,18.59,18.6,44955.0
2016-09-14 09:40:00,18.59,18.6,18.57,18.59,63000.0,18.59,18.6,18.57,18.59,63000.0
2016-09-14 09:45:00,18.56,18.61,18.56,18.58,81960.0,18.56,18.61,18.56,18.58,81960.0
2016-09-14 09:50:00,18.56,18.58,18.56,18.57,54315.0,18.56,18.58,18.56,18.57,54315.0
2016-09-14 09:55:00,18.57,18.58,18.56,18.57,186450.0,18.57,18.58,18.56,18.57,186450.0
2016-09-14 10:00:00,18.56,18.58,18.54,18.57,40500.0,18.56,18.58,18.54,18.57,40500.0
2016-09-14 10:05:00,18.58,18.59,18.56,18.57,169065.0,18.58,18.59,18.56,18.57,169065.0
2016-09-14 10:10:00,18.57,18.59,18.55,18.56,57000.0,18.57,18.59,18.55,18.56,57000.0
2016-09-14 10:15:00,18.55,18.55,18.54,18.54,81885.0,18.55,18.55,18.54,18.54,81885.0
2016-09-14 10:20:00,18.54,18.59,18.54,18.58,76425.0,18.54,18.59,18.54,18.58,76425.0
2016-09-14 10:25:00,18.59,18.6,18.58,18.59,106875.0,18.59,18.6,18.58,18.59,106875.0
2016-09-14 10:30:00,18.58,18.6,18.56,18.58,98805.0,18.58,18.6,18.56,18.58,98805.0
2016-09-14 10:35:00,18.58,18.58,18.55,18.55,124500.0,18.58,18.58,18.55,18.55,124500.0
2016-09-14 10:40:00,18.55,18.55,18.52,18.53,53910.0,18.55,18.55,18.52,18.53,53910.0
2016-09-14 10:45:00,18.53,18.56,18.53,18.54,154815.0,18.53,18.56,18.53,18.54,154815.0
2016-09-14 10:50:00,18.55,18.55,18.54,18.54,24000.0,18.55,18.55,18.54,18.54,24000.0
2016-09-14 10:55:00,18.54,18.55,18.54,18.55,72000.0,18.54,18.55,18.54,18.55,72000.0
2016-09-14 11:00:00,18.55,18.57,18.55,18.57,105000.0,18.55,18.57,18.55,18.57,105000.0
2016-09-14 11:05:00,18.58,18.59,18.56,18.57,30255.0,18.58,18.59,18.56,18.57,30255.0
2016-09-14 11:10:00,18.56,18.58,18.54,18.58,79815.0,18.56,18.58,18.54,18.58,79815.0
2016-09-14 11:15:00,18.57,18.59,18.57,18.59,10500.0,18.57,18.59,18.57,18.59,10500.0
2016-09-14 11:20:00,18.58,18.59,18.57,18.59,42180.0,18.58,18.59,18.57,18.59,42180.0
2016-09-14 11:25:00,18.59,18.6,18.59,18.59,51255.0,18.59,18.6,18.59,18.59,51255.0
2016-09-14 11:30:00,18.57,18.57,18.55,18.56,30000.0,18.57,18.57,18.55,18.56,30000.0
2016-09-14 11:35:00,18.57,18.58,18.56,18.58,18000.0,18.57,18.58,18.56,18.58,18000.0
2016-09-14 11:40:00,18.59,18.6,18.59,18.59,48000.0,18.59,18.6,18.59,18.59,48000.0
2016-09-14 11:45:00,18.6,18.61,18.58,18.58,30000.0,18.6,18.61,18.58,18.58,30000.0
2016-09-14 11:50:00,18.59,18.61,18.59,18.6,39000.0,18.59,18.61,18.59,18.6,39000.0
2016-09-14 11:55:00,18.61,18.63,18.6,18.62,105345.0,18.61,18.63,18.6,18.62,105345.0
2016-09-14 12:00:00,18.63,18.63,18.6,18.6,74250.0,18.63,18.63,18.6,18.6,74250.0
2016-09-14 12:05:00,18.6,18.61,18.59,18.6,25500.0,18.6,18.61,18.59,18.6,25500.0
2016-09-14 12:10:00,18.6,18.6,18.59,18.6,28665.0,18.6,18.6,18.59,18.6,28665.0
2016-09-14 12:15:00,18.61,18.62,18.6,18.61,22500.0,18.61,18.62,18.6,18.61,22500.0
2016-09-14 12:20:00,18.61,18.62,18.6,18.6,16500.0,18.61,18.62,18.6,18.6,16500.0
2016-09-14 12:25:00,18.61,18.62,18.61,18.62,10500.0,18.61,18.62,18.61,18.62,10500.0
2016-09-14 12:30:00,18.62,18.62,18.61,18.61,19500.0,18.62,18.62,18.61,18.61,19500.0
2016-09-14 12:35:00,18.61,18.61,18.57,18.57,37500.0,18.61,18.61,18.57,18.57,37500.0
2016-09-14 12:40:00,18.56,18.57,18.56,18.56,30360.0,18.56,18.57,18.56,18.56,30360.0
2016-09-14 12:45:00,18.56,18.56,18.55,18.55,24750.0,18.56,18.56,18.55,18.55,24750.0
2016-09-14 12:50:00,18.55,18.56,18.54,18.54,61065.0,18.55,18.56,18.54,18.54,61065.0
2016-09-14 12:55:00,18.55,18.56,18.54,18.55,381150.0,18.55,18.56,18.54,18.55,381150.0
2016-09-14 13:00:00,18.55,18.56,18.55,18.56,142365.0,18.55,18.56,18.55,18.56,142365.0
2016-09-14 13:05:00,18.55,18.56,18.55,18.56,59970.0,18.55,18.56,18.55,18.56,59970.0
2016-09-14 13:10:00,18.55,18.56,18.55,18.56,30000.0,18.55,18.56,18.55,18.56,30000.0
2016-09-14 13:15:00,18.56,18.57,18.56,18.57,24000.0,18.56,18.57,18.56,18.57,24000.0
2016-09-14 13:20:00,18.57,18.57,18.53,18.56,326835.0,18.57,18.57,18.53,18.56,326835.0
2016-09-14 13:25:00,18.56,18.56,18.55,18.55,27000.0,18.56,18.56,18.55,18.55,27000.0
2016-09-14 13:30:00,18.56,18.56,18.55,18.56,30900.0,18.56,18.56,18.55,18.56,30900.0
2016-09-14 13:35:00,18.55,18.56,18.53,18.53,127890.0,18.55,18.56,18.53,18.53,127890.0
2016-09-14 13:40:00,18.54,18.55,18.53,18.54,35400.0,18.54,18.55,18.53,18.54,35400.0
2016-09-14 13:45:00,18.54,18.54,18.52,18.53,10530.0,18.54,18.54,18.52,18.53,10530.0
2016-09-14 13:50:00,18.52,18.54,18.52,18.53,32685.0,18.52,18.54,18.52,18.53,32685.0
2016-09-14 13:55:00,18.53,18.53,18.5,18.51,63090.0,18.53,18.53,18.5,18.51,63090.0
2016-09-14 14:00:00,18.51,18.52,18.5,18.51,71055.0,18.51,18.52,18.5,18.51,71055.0
2016-09-14 14:05:00,18.51,18.54,18.5,18.52,227100.0,18.51,18.54,18.5,18.52,227100.0
2016-09-14 14:10:00,18.52,18.52,18.48,18.48,248175.0,18.52,18.52,18.48,18.48,248175.0
2016-09-14 14:15:00,18.49,18.5,18.47,18.47,117015.0,18.49,18.5,18.47,18.47,117015.0
2016-09-14 14:20:00,18.48,18.48,18.45,18.46,107130.0,18.48,18.48,18.45,18.46,107130.0
2016-09-14 14:25:00,18.46,18.47,18.45,18.45,83430.0,18.46,18.47,18.45,18.45,83430.0
2016-09-14 14:30:00,18.45,18.46,18.44,18.44,58470.0,18.45,18.46,18.44,18.44,58470.0
2016-09-14 14:35:00,18.45,18.47,18.45,18.45,41535.0,18.45,18.47,18.45,18.45,41535.0
2016-09-14 14:40:00,18.46,18.48,18.45,18.46,35205.0,18.46,18.48,18.45,18.46,35205.0
2016-09-14 14:45:00,18.46,18.47,18.45,18.45,12675.0,18.46,18.47,18.45,18.45,12675.0
2016-09-14 14:50:00,18.46,18.47,18.45,18.46,65595.0,18.46,18.47,18.45,18.46,65595.0
2016-09-14 14:55:00,18.46,18.49,18.46,18.48,25500.0,18.46,18.49,18.46,18.48,25500.0
2016-09-14 15:00:00,18.48,18.49,18.46,18.47,56700.0,18.48,18.49,18.46,18.47,56700.0
2016-09-14 15:05:00,18.47,18.47,18.45,18.47,88500.0,18.47,18.47,18.45,18.47,88500.0
2016-09-14 15:10:00,18.47,18.47,18.44,18.47,222000.0,18.47,18.47,18.44,18.47,222000.0
2016-09-14 15:15:00,18.47,18.48,18.46,18.48,87150.0,18.47,18.48,18.46,18.48,87150.0
2016-09-14 15:20:00,18.48,18.49,18.44,18.44,110745.0,18.48,18.49,18.44,18.44,110745.0
2016-09-14 15:25:00,18.45,18.45,18.4,18.41,248640.0,18.45,18.45,18.4,18.41,248640.0
2016-09-14 15:30:00,18.41,18.43,18.41,18.42,112620.0,18.41,18.43,18.41,18.42,112620.0
2016-09-14 15:35:00,18.43,18.44,18.41,18.41,225480.0,18.43,18.44,18.41,18.41,225480.0
2016-09-14 15:40:00,18.41,18.43,18.41,18.42,224175.0,18.41,18.43,18.41,18.42,224175.0
2016-09-14 15:45:00,18.42,18.46,18.42,18.46,272490.0,18.42,18.46,18.42,18.46,272490.0
2016-09-14 15:50:00,18.45,18.45,18.42,18.44,305760.0,18.45,18.45,18.42,18.44,305760.0
2016-09-14 15:55:00,18.44,18.44,18.42,18.43,592230.0,18.44,18.44,18.42,18.43,592230.0
2016-09-15 09:30:00,18.41,18.45,18.39,18.45,211215.0,18.41,18.45,18.39,18.45,211215.0
2016-09-15 09:35:00,18.45,18.47,18.34,18.34,165090.0,18.45,18.47,18.34,18.34,165090.0
2016-09-15 09:40:00,18.34,18.4,18.34,18.39,111195.0,18.34,18.4,18.34,18.39,111195.0
2016-09-15 09:45:00,18.39,18.41,18.37,18.38,58500.0,18.39,18.41,18.37,18.38,58500.0
2016-09-15 09:50:00,18.4,18.4,18.36,18.38,33000.0,18.4,18.4,18.36,18.38,33000.0
2016-09-15 09:55:00,18.38,18.38,18.36,18.37,21000.0,18.38,18.38,18.36,18.37,21000.0
2016-09-15 10:00:00,18.37,18.37,18.34,18.35,58815.0,18.37,18.37,18.34,18.35,58815.0
2016-09-15 10:05:00,18.37,18.37,18.33,18.33,186570.0,18.37,18.37,18.33,18.33,186570.0
2016-09-15 10:10:00,18.34,18.36,18.33,18.33,133845.0,18.34,18.36,18.33,18.33,133845.0
2016-09-15 10:15:00,18.33,18.36,18.33,18.36,339900.0,18.33,18.36,18.33,18.36,339900.0
2016-09-15 10:20:00,18.35,18.36,18.34,18.36,71175.0,18.35,18.36,18.34,18.36,71175.0
2016-09-15 10:25:00,18.36,18.36,18.34,18.34,15000.0,18.36,18.36,18.34,18.34,15000.0
2016-09-15 10:30:00,18.35,18.36,18.35,18.35,48840.0,18.35,18.36,18.35,18.35,48840.0
2016-09-15 10:35:00,18.36,18.38,18.35,18.38,64125.0,18.36,18.38,18.35,18.38,64125.0
2016-09-15 10:40:00,18.38,18.38,18.35,18.35,200265.0,18.38,18.38,18.35,18.35,200265.0
2016-09-15 10:45:00,18.35,18.38,18.35,18.37,51330.0,18.35,18.38,18.35,18.37,51330.0
2016-09-15 10:50:00,18.37,18.38,18.36,18.37,103500.0,18.37,18.38,18.36,18.37,103500.0
2016-09-15 10:55:00,18.37,18.38,18.35,18.35,76170.0,18.37,18.38,18.35,18.35,76170.0
2016-09-15 11:00:00,18.36,18.36,18.33,18.34,164775.0,18.36,18.36,18.33,18.34,164775.0
2016-09-15 11:05:00,18.34,18.35,18.33,18.34,165990.0,18.34,18.35,18.33,18.34,165990.0
2016-09-15 11:10:00,18.34,18.34,18.33,18.34,99255.0,18.34,18.34,18.33,18.34,99255.0
2016-09-15 11:15:00,18.33,18.34,18.33,18.34,36000.0,18.33,18.34,18.33,18.34,36000.0
2016-09-15 11:20:00,18.34,18.35,18.33,18.34,72000.0,18.34,18.35,18.33,18.34,72000.0
2016-09-15 11:25:00,18.34,18.36,18.34,18.35,69405.0,18.34,18.36,18.34,18.35,69405.0
2016-09-15 11:30:00,18.36,18.37,18.36,18.36,60930.0,18.36,18.37,18.36,18.36,60930.0
2016-09-15 11:35:00,18.35,18.36,18.33,18.33,55500.0,18.35,18.36,18.33,18.33,55500.0
2016-09-15 11:40:00,18.34,18.34,18.33,18.33,357675.0,18.34,18.34,18.33,18.33,357675.0
2016-09-15 11:45:00,18.33,18.34,18.33,18.33,252780.0,18.33,18.34,18.33,18.33,252780.0
2016-09-15 11:50:00,18.33,18.35,18.33,18.35,84045.0,18.33,18.35,18.33,18.35,84045.0
2016-09-15 11:55:00,18.35,18.36,18.34,18.34,55260.0,18.35,18.36,18.34,18.34,55260.0
2016-09-15 12:00:00,18.35,18.35,18.34,18.34,22245.0,18.35,18.35,18.34,18.34,22245.0
2016-09-15 12:05:00,18.34,18.36,18.34,18.35,33000.0,18.34,18.36,18.34,18.35,33000.0
2016-09-15 12:10:00,18.35,18.35,18.33,18.34,70755.0,18.35,18.35,18.33,18.34,70755.0
2016-09-15 12:15:00,18.35,18.37,18.35,18.37,9000.0,18.35,18.37,18.35,18.37,9000.0
2016-09-15 12:20:00,18.36,18.37,18.36,18.36,51000.0,18.36,18.37,18.36,18.36,51000.0
2016-09-15 12:25:00,18.36,18.37,18.36,18.36,25500.0,18.36,18.37,18.36,18.36,25500.0
2016-09-15 12:30:00,18.37,18.37,18.36,18.36,70500.0,18.37,18.37,18.36,18.36,70500.0
2016-09-15 12:35:00,18.36,18.36,18.35,18.36,33000.0,18.36,18.36,18.35,18.36,33000.0
2016-09-15 12:40:00,18.35,18.36,18.34,18.35,38655.0,18.35,18.36,18.34,18.35,38655.0
2016-09-15 12:45:00,18.35,18.35,18.35,18.35,27000.0,18.35,18.35,18.35,18.35,27000.0
2016-09-15 12:50:00,18.35,18.35,18.34,18.34,60480.0,18.35,18.35,18.34,18.34,60480.0
2016-09-15 12:55:00,18.35,18.35,18.34,18.35,24000.0,18.35,18.35,18.34,18.35,24000.0
2016-09-15 13:00:00,18.35,18.36,18.35,18.36,69465.0,18.35,18.36,18.35,18.36,69465.0
2016-09-15 13:05:00,18.35,18.35,18.34,18.34,42930.0,18.35,18.35,18.34,18.34,42930.0
2016-09-15 13:10:00,18.35,18.35,18.34,18.34,46500.0,18.35,18.35,18.34,18.34,46500.0
2016-09-15 13:15:00,18.35,18.36,18.34,18.35,45825.0,18.35,18.36,18.34,18.35,45825.0
2016-09-15 13:20:00,18.35,18.36,18.35,18.36,40500.0,18.35,18.36,18.35,18.36,40500.0
2016-09-15 13:25:00,18.37,18.38,18.36,18.37,46935.0,18.37,18.38,18.36,18.37,46935.0
2016-09-15 13:30:00,18.37,18.38,18.37,18.38,49500.0,18.37,18.38,18.37,18.38,49500.0
2016-09-15 13:35:00,18.38,18.38,18.37,18.37,41940.0,18.38,18.38,18.37,18.37,41940.0
2016-09-15 13:40:00,18.38,18.39,18.37,18.39,60675.0,18.38,18.39,18.37,18.39,60675.0
2016-09-15 13:45:00,18.39,18.4,18.39,18.4,50670.0,18.39,18.4,18.39,18.4,50670.0
2016-09-15 13:50:00,18.4,18.4,18.37,18.38,74760.0,18.4,18.4,18.37,18.38,74760.0
2016-09-15 13:55:00,18.38,18.38,18.37,18.37,87735.0,18.38,18.38,18.37,18.37,87735.0
2016-09-15 14:00:00,18.38,18.38,18.36,18.37,53250.0,18.38,18.38,18.36,18.37,53250.0
2016-09-15 14:05:00,18.37,18.39,18.37,18.39,64905.0,18.37,18.39,18.37,18.39,64905.0
2016-09-15 14:10:00,18.39,18.4,18.39,18.4,45525.0,18.39,18.4,18.39,18.4,45525.0
2016-09-15 14:15:00,18.4,18.41,18.4,18.4,58005.0,18.4,18.41,18.4,18.4,58005.0
2016-09-15 14:20:00,18.41,18.41,18.4,18.41,58500.0,18.41,18.41,18.4,18.41,58500.0
2016-09-15 14:25:00,18.41,18.41,18.41,18.41,49125.0,18.41,18.41,18.41,18.41,49125.0
2016-09-15 14:30:00,18.41,18.42,18.4,18.4,81990.0,18.41,18.42,18.4,18.4,81990.0
2016-09-15 14:35:00,18.4,18.41,18.39,18.39,70500.0,18.4,18.41,18.39,18.39,70500.0
2016-09-15 14:40:00,18.4,18.4,18.39,18.4,49890.0,18.4,18.4,18.39,18.4,49890.0
2016-09-15 14:45:00,18.4,18.4,18.39,18.4,53250.0,18.4,18.4,18.39,18.4,53250.0
2016-09-15 14:50:00,18.4,18.41,18.4,18.4,84855.0,18.4,18.41,18.4,18.4,84855.0
2016-09-15 14:55:00,18.4,18.4,18.39,18.4,124950.0,18.4,18.4,18.39,18.4,124950.0
2016-09-15 15:00:00,18.4,18.42,18.4,18.42,54540.0,18.4,18.42,18.4,18.42,54540.0
2016-09-15 15:05:00,18.42,18.43,18.42,18.43,57300.0,18.42,18.43,18.42,18.43,57300.0
2016-09-15 15:10:00,18.43,18.43,18.43,18.43,90450.0,18.43,18.43,18.43,18.43,90450.0
2016-09-15 15:15:00,18.43,18.45,18.43,18.43,173925.0,18.43,18.45,18.43,18.43,173925.0
2016-09-15 15:20:00,18.43,18.43,18.42,18.43,68040.0,18.43,18.43,18.42,18.43,68040.0
2016-09-15 15:25:00,18.43,18.43,18.42,18.43,52275.0,18.43,18.43,18.42,18.43,52275.0
2016-09-15 15:30:00,18.43,18.44,18.43,18.44,65760.0,18.43,18.44,18.43,18.44,65760.0
2016-09-15 15:35:00,18.44,18.44,18.43,18.44,104205.0,18.44,18.44,18.43,18.44,104205.0
2016-09-15 15:40:00,18.43,18.44,18.42,18.42,146550.0,18.43,18.44,18.42,18.42,146550.0
2016-09-15 15:45:00,18.42,18.42,18.41,18.42,139965.0,18.42,18.42,18.41,18.42,139965.0
2016-09-15 15:50:00,18.41,18.42,18.4,18.41,216375.0,18.41,18.42,18.4,18.41,216375.0
2016-09-15 15:55:00,18.41,18.42,18.4,18.4,560175.0,18.41,18.42,18.4,18.4,560175.0
2016-09-16 09:30:00,18.27,18.33,18.27,18.29,2307240.0,18.27,18.33,18.27,18.29,2307240.0
2016-09-16 09:35:00,18.32,18.34,18.3,18.3,118455.0,18.32,18.34,18.3,18.3,118455.0
2016-09-16 09:40:00,18.29,18.31,18.28,18.29,72120.0,18.29,18.31,18.28,18.29,72120.0
2016-09-16 09:45:00,18.29,18.29,18.25,18.27,88515.0,18.29,18.29,18.25,18.27,88515.0
2016-09-16 09:50:00,18.27,18.31,18.27,18.31,104700.0,18.27,18.31,18.27,18.31,104700.0
2016-09-16 09:55:00,18.31,18.35,18.3,18.34,149445.0,18.31,18.35,18.3,18.34,149445.0
2016-09-16 10:00:00,18.34,18.34,18.32,18.33,82500.0,18.34,18.34,18.32,18.33,82500.0
2016-09-16 10:05:00,18.33,18.33,18.3,18.32,139470.0,18.33,18.33,18.3,18.32,139470.0
2016-09-16 10:10:00,18.32,18.33,18.31,18.32,63000.0,18.32,18.33,18.31,18.32,63000.0
2016-09-16 10:15:00,18.33,18.35,18.32,18.35,45000.0,18.33,18.35,18.32,18.35,45000.0
2016-09-16 10:20:00,18.36,18.36,18.33,18.34,66000.0,18.36,18.36,18.33,18.34,66000.0
2016-09-16 10:25:00,18.33,18.33,18.31,18.32,85005.0,18.33,18.33,18.31,18.32,85005.0
2016-09-16 10:30:00,18.31,18.33,18.3,18.32,128685.0,18.31,18.33,18.3,18.32,128685.0
2016-09-16 10:35:00,18.32,18.32,18.29,18.31,45945.0,18.32,18.32,18.29,18.31,45945.0
2016-09-16 10:40:00,18.3,18.31,18.3,18.3,58725.0,18.3,18.31,18.3,18.3,58725.0
2016-09-16 10:45:00,18.3,18.31,18.27,18.27,75285.0,18.3,18.31,18.27,18.27,75285.0
2016-09-16 10:50:00,18.26,18.27,18.24,18.24,55980.0,18.26,18.27,18.24,18.24,55980.0
2016-09-16 10:55:00,18.24,18.25,18.22,18.22,143550.0,18.24,18.25,18.22,18.22,143550.0
2016-09-16 11:00:00,18.22,18.23,18.2,18.21,133950.0,18.22,18.23,18.2,18.21,133950.0
2016-09-16 11:05:00,18.21,18.22,18.2,18.2,77685.0,18.21,18.22,18.2,18.2,77685.0
2016-09-16 11:10:00,18.21,18.22,18.21,18.22,69165.0,18.21,18.22,18.21,18.22,69165.0
2016-09-16 11:15:00,18.21,18.21,18.19,18.2,43500.0,18.21,18.21,18.19,18.2,43500.0
2016-09-16 11:20:00,18.2,18.22,18.2,18.22,96600.0,18.2,18.22,18.2,18.22,96600.0
2016-09-16 11:25:00,18.22,18.23,18.2,18.2,76500.0,18.22,18.23,18.2,18.2,76500.0
2016-09-16 11:30:00,18.21,18.23,18.21,18.22,66270.0,18.21,18.23,18.21,18.22,66270.0
2016-09-16 11:35:00,18.22,18.24,18.22,18.23,60000.0,18.22,18.24,18.22,18.23,60000.0
2016-09-16 11:40:00,18.23,18.26,18.23,18.26,129390.0,18.23,18.26,18.23,18.26,129390.0
2016-09-16 11:45:00,18.26,18.27,18.24,18.24,104100.0,18.26,18.27,18.24,18.24,104100.0
2016-09-16 11:50:00,18.24,18.25,18.24,18.25,73590.0,18.24,18.25,18.24,18.25,73590.0
2016-09-16 11:55:00,18.24,18.25,18.24,18.25,69000.0,18.24,18.25,18.24,18.25,69000.0
2016-09-16 12:00:00,18.24,18.25,18.23,18.25,65745.0,18.24,18.25,18.23,18.25,65745.0
2016-09-16 12:05:00,18.25,18.26,18.25,18.25,55500.0,18.25,18.26,18.25,18.25,55500.0
2016-09-16 12:10:00,18.25,18.26,18.24,18.25,39165.0,18.25,18.26,18.24,18.25,39165.0
2016-09-16 12:15:00,18.25,18.26,18.25,18.25,54000.0,18.25,18.26,18.25,18.25,54000.0
2016-09-16 12:20:00,18.25,18.26,18.25,18.26,25500.0,18.25,18.26,18.25,18.26,25500.0
2016-09-16 12:25:00,18.25,18.26,18.24,18.25,43500.0,18.25,18.26,18.24,18.25,43500.0
2016-09-16 12:30:00,18.25,18.25,18.23,18.24,28935.0,18.25,18.25,18.23,18.24,28935.0
2016-09-16 12:35:00,18.24,18.24,18.23,18.23,36000.0,18.24,18.24,18.23,18.23,36000.0
2016-09-16 12:40:00,18.23,18.23,18.23,18.23,12000.0,18.23,18.23,18.23,18.23,12000.0
2016-09-16 12:45:00,18.23,18.24,18.23,18.23,27630.0,18.23,18.24,18.23,18.23,27630.0
2016-09-16 12:50:00,18.22,18.25,18.22,18.24,45300.0,18.22,18.25,18.22,18.24,45300.0
2016-09-16 12:55:00,18.24,18.24,18.24,18.24,21000.0,18.24,18.24,18.24,18.24,21000.0
2016-09-16 13:00:00,18.25,18.26,18.25,18.26,47715.0,18.25,18.26,18.25,18.26,47715.0
2016-09-16 13:05:00,18.26,18.26,18.24,18.25,42525.0,18.26,18.26,18.24,18.25,42525.0
2016-09-16 13:10:00,18.25,18.26,18.24,18.24,43320.0,18.25,18.26,18.24,18.24,43320.0
2016-09-16 13:15:00,18.24,18.24,18.22,18.22,63480.0,18.24,18.24,18.22,18.22,63480.0
2016-09-16 13:20:00,18.22,18.22,18.21,18.21,72420.0,18.22,18.22,18.21,18.21,72420.0
2016-09-16 13:25:00,18.22,18.22,18.19,18.19,94305.0,18.22,18.22,18.19,18.19,94305.0
2016-09-16 13:30:00,18.19,18.2,18.19,18.2,106725.0,18.19,18.2,18.19,18.2,106725.0
2016-09-16 13:35:00,18.2,18.2,18.18,18.18,36000.0,18.2,18.2,18.18,18.18,36000.0
2016-09-16 13:40:00,18.19,18.19,18.18,18.18,37980.0,18.19,18.19,18.18,18.18,37980.0
2016-09-16 13:45:00,18.18,18.19,18.17,18.17,75150.0,18.18,18.19,18.17,18.17,75150.0
2016-09-16 13:50:00,18.17,18.18,18.17,18.18,49980.0,18.17,18.18,18.17,18.18,49980.0
2016-09-16 13:55:00,18.18,18.2,18.18,18.2,60000.0,18.18,18.2,18.18,18.2,60000.0
2016-09-16 14:00:00,18.19,18.2,18.18,18.18,121500.0,18.19,18.2,18.18,18.18,121500.0
2016-09-16 14:05:00,18.19,18.2,18.19,18.19,107250.0,18.19,18.2,18.19,18.19,107250.0
2016-09-16 14:10:00,18.19,18.21,18.19,18.2,61995.0,18.19,18.21,18.19,18.2,61995.0
2016-09-16 14:15:00,18.2,18.21,18.19,18.19,145410.0,18.2,18.21,18.19,18.19,145410.0
2016-09-16 14:20:00,18.2,18.2,18.19,18.19,69000.0,18.2,18.2,18.19,18.19,69000.0
2016-09-16 14:25:00,18.19,18.19,18.19,18.19,71325.0,18.19,18.19,18.19,18.19,71325.0
2016-09-16 14:30:00,18.2,18.2,18.19,18.2,51345.0,18.2,18.2,18.19,18.2,51345.0
2016-09-16 14:35:00,18.2,18.2,18.19,18.19,80430.0,18.2,18.2,18.19,18.19,80430.0
2016-09-16 14:40:00,18.19,18.2,18.19,18.19,148800.0,18.19,18.2,18.19,18.19,148800.0
2016-09-16 14:45:00,18.19,18.2,18.17,18.18,157815.0,18.19,18.2,18.17,18.18,157815.0
2016-09-16 14:50:00,18.18,18.19,18.17,18.19,62595.0,18.18,18.19,18.17,18.19,62595.0
2016-09-16 14:55:00,18.19,18.19,18.17,18.17,85500.0,18.19,18.19,18.17,18.17,85500.0
2016-09-16 15:00:00,18.17,18.19,18.17,18.19,43500.0,18.17,18.19,18.17,18.19,43500.0
2016-09-16 15:05:00,18.19,18.19,18.18,18.18,67500.0,18.19,18.19,18.18,18.18,67500.0
2016-09-16 15:10:00,18.18,18.18,18.17,18.18,99450.0,18.18,18.18,18.17,18.18,99450.0
2016-09-16 15:15:00,18.18,18.18,18.17,18.17,57000.0,18.18,18.18,18.17,18.17,57000.0
2016-09-16 15:20:00,18.17,18.19,18.17,18.19,229020.0,18.17,18.19,18.17,18.19,229020.0
2016-09-16 15:25:00,18.19,18.21,18.19,18.2,190740.0,18.19,18.21,18.19,18.2,190740.0
2016-09-16 15:30:00,18.2,18.21,18.19,18.19,238695.0,18.2,18.21,18.19,18.19,238695.0
2016-09-16 15:35:00,18.19,18.19,18.18,18.18,296415.0,18.19,18.19,18.18,18.18,296415.0
2016-09-16 15:40:00,18.18,18.18,18.16,18.16,250875.0,18.18,18.18,18.16,18.16,250875.0
2016-09-16 15:45:00,18.17,18.18,18.16,18.17,226155.0,18.17,18.18,18.16,18.17,226155.0
2016-09-16 15:50:00,18.18,18.19,18.18,18.19,326475.0,18.18,18.19,18.18,18.19,326475.0
2016-09-16 15:55:00,18.19,18.2,18.17,18.18,910575.0,18.19,18.2,18.17,18.18,910575.0
2016-09-19 09:30:00,18.2,18.31,18.2,18.23,156150.0,18.2,18.31,18.2,18.23,156150.0
2016-09-19 09:35:00,18.22,18.25,18.22,18.24,90315.0,18.22,18.25,18.22,18.24,90315.0
2016-09-19 09:40:00,18.24,18.24,18.23,18.23,80310.0,18.24,18.24,18.23,18.23,80310.0
2016-09-19 09:45:00,18.23,18.25,18.21,18.23,101565.0,18.23,18.25,18.21,18.23,101565.0
2016-09-19 09:50:00,18.23,18.23,18.2,18.21,58380.0,18.23,18.23,18.2,18.21,58380.0
2016-09-19 09:55:00,18.21,18.22,18.21,18.21,48030.0,18.21,18.22,18.21,18.21,48030.0
2016-09-19 10:00:00,18.22,18.24,18.21,18.24,80115.0,18.22,18.24,18.21,18.24,80115.0
2016-09-19 10:05:00,18.23,18.26,18.22,18.24,97710.0,18.23,18.26,18.22,18.24,97710.0
2016-09-19 10:10:00,18.24,18.26,18.24,18.26,25335.0,18.24,18.26,18.24,18.26,25335.0
2016-09-19 10:15:00,18.26,18.26,18.24,18.24,31890.0,18.26,18.26,18.24,18.24,31890.0
2016-09-19 10:20:00,18.24,18.26,18.23,18.24,130500.0,18.24,18.26,18.23,18.24,130500.0
2016-09-19 10:25:00,18.25,18.26,18.24,18.26,36045.0,18.25,18.26,18.24,18.26,36045.0
2016-09-19 10:30:00,18.25,18.25,18.25,18.25,6000.0,18.25,18.25,18.25,18.25,6000.0
2016-09-19 10:35:00,18.23,18.26,18.22,18.23,15000.0,18.23,18.26,18.22,18.23,15000.0
2016-09-19 10:40:00,18.24,18.24,18.23,18.23,9000.0,18.24,18.24,18.23,18.23,9000.0
2016-09-19 10:45:00,18.24,18.24,18.23,18.23,9000.0,18.24,18.24,18.23,18.23,9000.0
2016-09-19 10:50:00,18.26,18.26,18.26,18.26,9000.0,18.26,18.26,18.26,18.26,9000.0
2016-09-19 10:55:00,18.26,18.26,18.25,18.25,18330.0,18.26,18.26,18.25,18.25,18330.0
2016-09-19 11:00:00,18.26,18.27,18.25,18.27,54000.0,18.26,18.27,18.25,18.27,54000.0
2016-09-19 11:05:00,18.26,18.26,18.25,18.25,72000.0,18.26,18.26,18.25,18.25,72000.0
2016-09-19 11:10:00,18.26,18.28,18.26,18.26,420015.0,18.26,18.28,18.26,18.26,420015.0
2016-09-19 11:15:00,18.26,18.27,18.26,18.27,13515.0,18.26,18.27,18.26,18.27,13515.0
2016-09-19 11:20:00,18.29,18.3,18.28,18.3,39000.0,18.29,18.3,18.28,18.3,39000.0
2016-09-19 11:25:00,18.29,18.33,18.29,18.33,52560.0,18.29,18.33,18.29,18.33,52560.0
2016-09-19 11:30:00,18.33,18.34,18.33,18.34,24900.0,18.33,18.34,18.33,18.34,24900.0
2016-09-19 11:35:00,18.34,18.35,18.33,18.34,34500.0,18.34,18.35,18.33,18.34,34500.0
2016-09-19 11:40:00,18.33,18.34,18.33,18.34,40500.0,18.33,18.34,18.33,18.34,40500.0
2016-09-19 11:45:00,18.34,18.34,18.34,18.34,7500.0,18.34,18.34,18.34,18.34,7500.0
2016-09-19 11:50:00,18.34,18.34,18.33,18.33,33465.0,18.34,18.34,18.33,18.33,33465.0
2016-09-19 11:55:00,18.33,18.35,18.33,18.34,65025.0,18.33,18.35,18.33,18.34,65025.0
2016-09-19 12:00:00,18.35,18.36,18.35,18.35,45225.0,18.35,18.36,18.35,18.35,45225.0
2016-09-19 12:05:00,18.35,18.36,18.35,18.36,28500.0,18.35,18.36,18.35,18.36,28500.0
2016-09-19 12:10:00,18.35,18.35,18.31,18.32,127500.0,18.35,18.35,18.31,18.32,127500.0
2016-09-19 12:15:00,18.32,18.32,18.3,18.31,19500.0,18.32,18.32,18.3,18.31,19500.0
2016-09-19 12:20:00,18.32,18.34,18.32,18.34,13500.0,18.32,18.34,18.32,18.34,13500.0
2016-09-19 12:25:00,18.34,18.34,18.34,18.34,22170.0,18.34,18.34,18.34,18.34,22170.0
2016-09-19 12:30:00,18.33,18.33,18.32,18.32,18540.0,18.33,18.33,18.32,18.32,18540.0
2016-09-19 12:35:00,18.32,18.32,18.31,18.31,40500.0,18.32,18.32,18.31,18.31,40500.0
2016-09-19 12:40:00,18.32,18.33,18.31,18.33,28500.0,18.32,18.33,18.31,18.33,28500.0
2016-09-19 12:45:00,18.33,18.33,18.31,18.31,100965.0,18.33,18.33,18.31,18.31,100965.0
2016-09-19 12:50:00,18.32,18.32,18.29,18.29,64500.0,18.32,18.32,18.29,18.29,64500.0
2016-09-19 12:55:00,18.29,18.32,18.29,18.32,65190.0,18.29,18.32,18.29,18.32,65190.0
2016-09-19 13:00:00,18.3,18.31,18.29,18.29,81000.0,18.3,18.31,18.29,18.29,81000.0
2016-09-19 13:05:00,18.29,18.3,18.27,18.27,76710.0,18.29,18.3,18.27,18.27,76710.0
2016-09-19 13:10:00,18.28,18.29,18.27,18.29,30000.0,18.28,18.29,18.27,18.29,30000.0
2016-09-19 13:15:00,18.29,18.29,18.28,18.29,15000.0,18.29,18.29,18.28,18.29,15000.0
2016-09-19 13:20:00,18.29,18.3,18.28,18.29,45000.0,18.29,18.3,18.28,18.29,45000.0
2016-09-19 13:25:00,18.29,18.3,18.28,18.3,86670.0,18.29,18.3,18.28,18.3,86670.0
2016-09-19 13:30:00,18.3,18.3,18.28,18.28,46500.0,18.3,18.3,18.28,18.28,46500.0
2016-09-19 13:35:00,18.28,18.28,18.26,18.26,52500.0,18.28,18.28,18.26,18.26,52500.0
2016-09-19 13:40:00,18.26,18.27,18.26,18.27,71175.0,18.26,18.27,18.26,18.27,71175.0
2016-09-19 13:45:00,18.26,18.28,18.26,18.28,66000.0,18.26,18.28,18.26,18.28,66000.0
2016-09-19 13:50:00,18.28,18.3,18.28,18.3,44700.0,18.28,18.3,18.28,18.3,44700.0
2016-09-19 13:55:00,18.3,18.32,18.3,18.32,33000.0,18.3,18.32,18.3,18.32,33000.0
2016-09-19 14:00:00,18.31,18.35,18.31,18.33,90195.0,18.31,18.35,18.31,18.33,90195.0
2016-09-19 14:05:00,18.34,18.34,18.34,18.34,7500.0,18.34,18.34,18.34,18.34,7500.0
2016-09-19 14:10:00,18.34,18.35,18.34,18.35,65025.0,18.34,18.35,18.34,18.35,65025.0
2016-09-19 14:15:00,18.35,18.35,18.34,18.35,145500.0,18.35,18.35,18.34,18.35,145500.0
2016-09-19 14:20:00,18.34,18.35,18.34,18.35,32055.0,18.34,18.35,18.34,18.35,32055.0
2016-09-19 14:25:00,18.35,18.36,18.35,18.36,16500.0,18.35,18.36,18.35,18.36,16500.0
2016-09-19 14:30:00,18.35,18.36,18.35,18.36,55500.0,18.35,18.36,18.35,18.36,55500.0
2016-09-19 14:35:00,18.37,18.37,18.35,18.35,45330.0,18.37,18.37,18.35,18.35,45330.0
2016-09-19 14:40:00,18.35,18.38,18.35,18.37,108885.0,18.35,18.38,18.35,18.37,108885.0
2016-09-19 14:45:00,18.37,18.4,18.37,18.39,305925.0,18.37,18.4,18.37,18.39,305925.0
2016-09-19 14:50:00,18.39,18.39,18.37,18.38,57885.0,18.39,18.39,18.37,18.38,57885.0
2016-09-19 14:55:00,18.37,18.38,18.37,18.38,51930.0,18.37,18.38,18.37,18.38,51930.0
2016-09-19 15:00:00,18.38,18.39,18.37,18.38,120180.0,18.38,18.39,18.37,18.38,120180.0
2016-09-19 15:05:00,18.38,18.39,18.38,18.38,153855.0,18.38,18.39,18.38,18.38,153855.0
2016-09-19 15:10:00,18.38,18.39,18.38,18.38,81855.0,18.38,18.39,18.38,18.38,81855.0
2016-09-19 15:15:00,18.38,18.38,18.36,18.38,109770.0,18.38,18.38,18.36,18.38,109770.0
2016-09-19 15:20:00,18.38,18.39,18.37,18.39,192060.0,18.38,18.39,18.37,18.39,192060.0
2016-09-19 15:25:00,18.4,18.4,18.39,18.39,53970.0,18.4,18.4,18.39,18.39,53970.0
2016-09-19 15:30:00,18.38,18.39,18.36,18.36,147075.0,18.38,18.39,18.36,18.36,147075.0
2016-09-19 15:35:00,18.37,18.37,18.36,18.37,80415.0,18.37,18.37,18.36,18.37,80415.0
2016-09-19 15:40:00,18.38,18.38,18.36,18.37,178710.0,18.38,18.38,18.36,18.37,178710.0
2016-09-19 15:45:00,18.37,18.37,18.36,18.37,174765.0,18.37,18.37,18.36,18.37,174765.0
2016-09-19 15:50:00,18.37,18.38,18.36,18.38,356910.0,18.37,18.38,18.36,18.38,356910.0
2016-09-19 15:55:00,18.38,18.38,18.36,18.36,348450.0,18.38,18.38,18.36,18.36,348450.0
2016-09-20 09:30:00,18.43,18.46,18.37,18.37,120870.0,18.43,18.46,18.37,18.37,120870.0
2016-09-20 09:35:00,18.39,18.43,18.38,18.42,108000.0,18.39,18.43,18.38,18.42,108000.0
2016-09-20 09:40:00,18.41,18.49,18.41,18.48,156480.0,18.41,18.49,18.41,18.48,156480.0
2016-09-20 09:45:00,18.49,18.49,18.44,18.45,90000.0,18.49,18.49,18.44,18.45,90000.0
2016-09-20 09:50:00,18.44,18.49,18.44,18.49,118500.0,18.44,18.49,18.44,18.49,118500.0
2016-09-20 09:55:00,18.49,18.55,18.49,18.55,180945.0,18.49,18.55,18.49,18.55,180945.0
2016-09-20 10:00:00,18.55,18.55,18.51,18.51,60000.0,18.55,18.55,18.51,18.51,60000.0
2016-09-20 10:05:00,18.49,18.51,18.49,18.51,39000.0,18.49,18.51,18.49,18.51,39000.0
2016-09-20 10:10:00,18.5,18.5,18.47,18.47,58500.0,18.5,18.5,18.47,18.47,58500.0
2016-09-20 10:15:00,18.48,18.49,18.47,18.48,103020.0,18.48,18.49,18.47,18.48,103020.0
2016-09-20 10:20:00,18.48,18.49,18.47,18.48,62610.0,18.48,18.49,18.47,18.48,62610.0
2016-09-20 10:25:00,18.48,18.5,18.48,18.5,10560.0,18.48,18.5,18.48,18.5,10560.0
2016-09-20 10:30:00,18.49,18.5,18.48,18.48,71250.0,18.49,18.5,18.48,18.48,71250.0
2016-09-20 10:35:00,18.48,18.49,18.47,18.47,49470.0,18.48,18.49,18.47,18.47,49470.0
2016-09-20 10:40:00,18.46,18.46,18.46,18.46,20505.0,18.46,18.46,18.46,18.46,20505.0
2016-09-20 10:45:00,18.46,18.47,18.46,18.46,21000.0,18.46,18.47,18.46,18.46,21000.0
2016-09-20 10:50:00,18.46,18.49,18.46,18.47,26970.0,18.46,18.49,18.46,18.47,26970.0
2016-09-20 10:55:00,18.45,18.46,18.45,18.46,52785.0,18.45,18.46,18.45,18.46,52785.0
2016-09-20 11:00:00,18.46,18.46,18.45,18.45,40500.0,18.46,18.46,18.45,18.45,40500.0
2016-09-20 11:05:00,18.45,18.46,18.43,18.44,66675.0,18.45,18.46,18.43,18.44,66675.0
2016-09-20 11:10:00,18.42,18.43,18.4,18.4,72000.0,18.42,18.43,18.4,18.4,72000.0
2016-09-20 11:15:00,18.4,18.4,18.38,18.38,56250.0,18.4,18.4,18.38,18.38,56250.0
2016-09-20 11:20:00,18.38,18.4,18.38,18.39,47850.0,18.38,18.4,18.38,18.39,47850.0
2016-09-20 11:25:00,18.39,18.39,18.37,18.37,48915.0,18.39,18.39,18.37,18.37,48915.0
2016-09-20 11:30:00,18.38,18.4,18.38,18.4,13500.0,18.38,18.4,18.38,18.4,13500.0
2016-09-20 11:35:00,18.39,18.39,18.36,18.37,31500.0,18.39,18.39,18.36,18.37,31500.0
2016-09-20 11:40:00,18.36,18.37,18.36,18.37,28500.0,18.36,18.37,18.36,18.37,28500.0
2016-09-20 11:45:00,18.36,18.36,18.35,18.35,24000.0,18.36,18.36,18.35,18.35,24000.0
2016-09-20 11:50:00,18.35,18.36,18.34,18.36,30690.0,18.35,18.36,18.34,18.36,30690.0
2016-09-20 11:55:00,18.36,18.36,18.35,18.35,4500.0,18.36,18.36,18.35,18.35,4500.0
2016-09-20 12:00:00,18.34,18.35,18.34,18.34,15225.0,18.34,18.35,18.34,18.34,15225.0
2016-09-20 12:05:00,18.34,18.34,18.34,18.34,3000.0,18.34,18.34,18.34,18.34,3000.0
2016-09-20 12:10:00,18.34,18.35,18.34,18.34,22305.0,18.34,18.35,18.34,18.34,22305.0
2016-09-20 12:15:00,18.34,18.35,18.34,18.34,15510.0,18.34,18.35,18.34,18.34,15510.0
2016-09-20 12:20:00,18.34,18.36,18.34,18.36,19500.0,18.34,18.36,18.34,18.36,19500.0
2016-09-20 12:25:00,18.35,18.35,18.35,18.35,9000.0,18.35,18.35,18.35,18.35,9000.0
2016-09-20 12:30:00,18.34,18.35,18.34,18.34,40920.0,18.34,18.35,18.34,18.34,40920.0
2016-09-20 12:35:00,18.34,18.35,18.33,18.35,58500.0,18.34,18.35,18.33,18.35,58500.0
2016-09-20 12:40:00,18.35,18.35,18.33,18.33,42000.0,18.35,18.35,18.33,18.33,42000.0
2016-09-20 12:45:00,18.33,18.34,18.32,18.32,58440.0,18.33,18.34,18.32,18.32,58440.0
2016-09-20 12:50:00,18.33,18.34,18.3,18.33,334395.0,18.33,18.34,18.3,18.33,334395.0
2016-09-20 12:55:00,18.32,18.34,18.32,18.32,119160.0,18.32,18.34,18.32,18.32,119160.0
2016-09-20 13:00:00,18.33,18.34,18.33,18.33,56250.0,18.33,18.34,18.33,18.33,56250.0
2016-09-20 13:05:00,18.33,18.33,18.33,18.33,10500.0,18.33,18.33,18.33,18.33,10500.0
2016-09-20 13:10:00,18.33,18.34,18.33,18.33,76500.0,18.33,18.34,18.33,18.33,76500.0
2016-09-20 13:15:00,18.33,18.34,18.33,18.34,60720.0,18.33,18.34,18.33,18.34,60720.0
2016-09-20 13:20:00,18.34,18.35,18.33,18.34,75000.0,18.34,18.35,18.33,18.34,75000.0
2016-09-20 13:25:00,18.34,18.35,18.33,18.34,86775.0,18.34,18.35,18.33,18.34,86775.0
2016-09-20 13:30:00,18.34,18.34,18.34,18.34,10500.0,18.34,18.34,18.34,18.34,10500.0
2016-09-20 13:35:00,18.34,18.34,18.33,18.34,51420.0,18.34,18.34,18.33,18.34,51420.0
2016-09-20 13:40:00,18.34,18.35,18.34,18.34,51420.0,18.34,18.35,18.34,18.34,51420.0
2016-09-20 13:45:00,18.34,18.35,18.33,18.34,94995.0,18.34,18.35,18.33,18.34,94995.0
2016-09-20 13:50:00,18.35,18.35,18.34,18.34,119280.0,18.35,18.35,18.34,18.34,119280.0
2016-09-20 13:55:00,18.35,18.35,18.33,18.33,36000.0,18.35,18.35,18.33,18.33,36000.0
2016-09-20 14:00:00,18.33,18.34,18.33,18.34,104940.0,18.33,18.34,18.33,18.34,104940.0
2016-09-20 14:05:00,18.34,18.34,18.33,18.34,82275.0,18.34,18.34,18.33,18.34,82275.0
2016-09-20 14:10:00,18.33,18.34,18.32,18.34,62685.0,18.33,18.34,18.32,18.34,62685.0
2016-09-20 14:15:00,18.34,18.34,18.33,18.34,36735.0,18.34,18.34,18.33,18.34,36735.0
2016-09-20 14:20:00,18.34,18.34,18.32,18.33,16500.0,18.34,18.34,18.32,18.33,16500.0
2016-09-20 14:25:00,18.32,18.33,18.32,18.33,76755.0,18.32,18.33,18.32,18.33,76755.0
2016-09-20 14:30:00,18.33,18.34,18.33,18.34,53385.0,18.33,18.34,18.33,18.34,53385.0
2016-09-20 14:35:00,18.34,18.35,18.34,18.35,4500.0,18.34,18.35,18.34,18.35,4500.0
2016-09-20 14:40:00,18.34,18.34,18.33,18.33,46500.0,18.34,18.34,18.33,18.33,46500.0
2016-09-20 14:45:00,18.33,18.34,18.32,18.32,125835.0,18.33,18.34,18.32,18.32,125835.0
2016-09-20 14:50:00,18.32,18.33,18.32,18.33,69570.0,18.32,18.33,18.32,18.33,69570.0
2016-09-20 14:55:00,18.33,18.34,18.33,18.33,81810.0,18.33,18.34,18.33,18.33,81810.0
2016-09-20 15:00:00,18.33,18.34,18.33,18.34,52500.0,18.33,18.34,18.33,18.34,52500.0
2016-09-20 15:05:00,18.33,18.34,18.33,18.34,76995.0,18.33,18.34,18.33,18.34,76995.0
2016-09-20 15:10:00,18.34,18.35,18.34,18.35,34440.0,18.34,18.35,18.34,18.35,34440.0
2016-09-20 15:15:00,18.35,18.35,18.35,18.35,54375.0,18.35,18.35,18.35,18.35,54375.0
2016-09-20 15:20:00,18.35,18.35,18.34,18.34,36030.0,18.35,18.35,18.34,18.34,36030.0
2016-09-20 15:25:00,18.34,18.36,18.34,18.35,64500.0,18.34,18.36,18.34,18.35,64500.0
2016-09-20 15:30:00,18.35,18.36,18.34,18.36,58680.0,18.35,18.36,18.34,18.36,58680.0
2016-09-20 15:35:00,18.36,18.38,18.36,18.38,91260.0,18.36,18.38,18.36,18.38,91260.0
2016-09-20 15:40:00,18.37,18.37,18.36,18.36,57420.0,18.37,18.37,18.36,18.36,57420.0
2016-09-20 15:45:00,18.36,18.37,18.35,18.36,96990.0,18.36,18.37,18.35,18.36,96990.0
2016-09-20 15:50:00,18.36,18.36,18.35,18.36,155175.0,18.36,18.36,18.35,18.36,155175.0
2016-09-20 15:55:00,18.36,18.37,18.34,18.34,352395.0,18.36,18.37,18.34,18.34,352395.0
2016-09-21 09:30:00,18.67,18.67,18.33,18.48,243705.0,18.67,18.67,18.33,18.48,243705.0
2016-09-21 09:35:00,18.49,18.49,18.43,18.47,202545.0,18.49,18.49,18.43,18.47,202545.0
2016-09-21 09:40:00,18.47,18.48,18.45,18.46,126705.0,18.47,18.48,18.45,18.46,126705.0
2016-09-21 09:45:00,18.47,18.5,18.44,18.5,141450.0,18.47,18.5,18.44,18.5,141450.0
2016-09-21 09:50:00,18.5,18.5,18.47,18.49,72000.0,18.5,18.5,18.47,18.49,72000.0
2016-09-21 09:55:00,18.48,18.51,18.48,18.51,246510.0,18.48,18.51,18.48,18.51,246510.0
2016-09-21 10:00:00,18.5,18.5,18.47,18.48,28500.0,18.5,18.5,18.47,18.48,28500.0
2016-09-21 10:05:00,18.48,18.51,18.48,18.5,73920.0,18.48,18.51,18.48,18.5,73920.0
2016-09-21 10:10:00,18.5,18.5,18.48,18.48,67500.0,18.5,18.5,18.48,18.48,67500.0
2016-09-21 10:15:00,18.49,18.49,18.46,18.47,68715.0,18.49,18.49,18.46,18.47,68715.0
2016-09-21 10:20:00,18.47,18.48,18.46,18.48,36150.0,18.47,18.48,18.46,18.48,36150.0
2016-09-21 10:25:00,18.48,18.49,18.48,18.49,42000.0,18.48,18.49,18.48,18.49,42000.0
2016-09-21 10:30:00,18.49,18.49,18.46,18.46,64290.0,18.49,18.49,18.46,18.46,64290.0
2016-09-21 10:35:00,18.46,18.47,18.45,18.46,45000.0,18.46,18.47,18.45,18.46,45000.0
2016-09-21 10:40:00,18.45,18.47,18.45,18.46,34500.0,18.45,18.47,18.45,18.46,34500.0
2016-09-21 10:45:00,18.46,18.46,18.45,18.46,31860.0,18.46,18.46,18.45,18.46,31860.0
2016-09-21 10:50:00,18.46,18.47,18.44,18.45,136080.0,18.46,18.47,18.44,18.45,136080.0
2016-09-21 10:55:00,18.45,18.45,18.43,18.44,44850.0,18.45,18.45,18.43,18.44,44850.0
2016-09-21 11:00:00,18.44,18.46,18.44,18.46,86490.0,18.44,18.46,18.44,18.46,86490.0
2016-09-21 11:05:00,18.46,18.47,18.45,18.46,60000.0,18.46,18.47,18.45,18.46,60000.0
2016-09-21 11:10:00,18.46,18.47,18.45,18.46,130125.0,18.46,18.47,18.45,18.46,130125.0
2016-09-21 11:15:00,18.46,18.46,18.45,18.45,78000.0,18.46,18.46,18.45,18.45,78000.0
2016-09-21 11:20:00,18.45,18.46,18.43,18.46,146655.0,18.45,18.46,18.43,18.46,146655.0
2016-09-21 11:25:00,18.45,18.47,18.45,18.46,183855.0,18.45,18.47,18.45,18.46,183855.0
2016-09-21 11:30:00,18.45,18.47,18.45,18.45,60570.0,18.45,18.47,18.45,18.45,60570.0
2016-09-21 11:35:00,18.46,18.5,18.45,18.49,105345.0,18.46,18.5,18.45,18.49,105345.0
2016-09-21 11:40:00,18.49,18.49,18.48,18.49,73545.0,18.49,18.49,18.48,18.49,73545.0
2016-09-21 11:45:00,18.48,18.5,18.48,18.5,94485.0,18.48,18.5,18.48,18.5,94485.0
2016-09-21 11:50:00,18.5,18.5,18.48,18.48,34500.0,18.5,18.5,18.48,18.48,34500.0
2016-09-21 11:55:00,18.48,18.49,18.48,18.48,215325.0,18.48,18.49,18.48,18.48,215325.0
2016-09-21 12:00:00,18.48,18.5,18.47,18.48,119895.0,18.48,18.5,18.47,18.48,119895.0
2016-09-21 12:05:00,18.47,18.48,18.47,18.48,49500.0,18.47,18.48,18.47,18.48,49500.0
2016-09-21 12:10:00,18.47,18.48,18.46,18.47,81615.0,18.47,18.48,18.46,18.47,81615.0
2016-09-21 12:15:00,18.47,18.48,18.46,18.48,296205.0,18.47,18.48,18.46,18.48,296205.0
2016-09-21 12:20:00,18.48,18.49,18.46,18.47,95430.0,18.48,18.49,18.46,18.47,95430.0
2016-09-21 12:25:00,18.47,18.49,18.47,18.49,91905.0,18.47,18.49,18.47,18.49,91905.0
2016-09-21 12:30:00,18.49,18.49,18.48,18.48,42660.0,18.49,18.49,18.48,18.48,42660.0
2016-09-21 12:35:00,18.47,18.48,18.47,18.47,108030.0,18.47,18.48,18.47,18.47,108030.0
2016-09-21 12:40:00,18.47,18.49,18.47,18.48,126105.0,18.47,18.49,18.47,18.48,126105.0
2016-09-21 12:45:00,18.48,18.49,18.47,18.47,60165.0,18.48,18.49,18.47,18.47,60165.0
2016-09-21 12:50:00,18.47,18.49,18.47,18.49,63810.0,18.47,18.49,18.47,18.49,63810.0
2016-09-21 12:55:00,18.49,18.51,18.49,18.51,51870.0,18.49,18.51,18.49,18.51,51870.0
2016-09-21 13:00:00,18.51,18.51,18.51,18.51,47610.0,18.51,18.51,18.51,18.51,47610.0
2016-09-21 13:05:00,18.5,18.53,18.5,18.51,495210.0,18.5,18.53,18.5,18.51,495210.0
2016-09-21 13:10:00,18.51,18.52,18.5,18.51,67770.0,18.51,18.52,18.5,18.51,67770.0
2016-09-21 13:15:00,18.51,18.51,18.5,18.51,152280.0,18.51,18.51,18.5,18.51,152280.0
2016-09-21 13:20:00,18.51,18.53,18.5,18.53,93000.0,18.51,18.53,18.5,18.53,93000.0
2016-09-21 13:25:00,18.52,18.54,18.52,18.54,57360.0,18.52,18.54,18.52,18.54,57360.0
2016-09-21 13:30:00,18.53,18.53,18.53,18.53,39000.0,18.53,18.53,18.53,18.53,39000.0
2016-09-21 13:35:00,18.53,18.54,18.53,18.54,96615.0,18.53,18.54,18.53,18.54,96615.0
2016-09-21 13:40:00,18.54,18.55,18.53,18.54,71115.0,18.54,18.55,18.53,18.54,71115.0
2016-09-21 13:45:00,18.54,18.55,18.53,18.54,135885.0,18.54,18.55,18.53,18.54,135885.0
2016-09-21 13:50:00,18.54,18.54,18.53,18.53,96705.0,18.54,18.54,18.53,18.53,96705.0
2016-09-21 13:55:00,18.53,18.54,18.53,18.53,149430.0,18.53,18.54,18.53,18.53,149430.0
2016-09-21 14:00:00,18.52,18.56,18.51,18.53,108105.0,18.52,18.56,18.51,18.53,108105.0
2016-09-21 14:05:00,18.55,18.56,18.53,18.55,72750.0,18.55,18.56,18.53,18.55,72750.0
2016-09-21 14:10:00,18.56,18.6,18.55,18.6,233385.0,18.56,18.6,18.55,18.6,233385.0
2016-09-21 14:15:00,18.6,18.61,18.57,18.57,171495.0,18.6,18.61,18.57,18.57,171495.0
2016-09-21 14:20:00,18.56,18.58,18.56,18.56,95010.0,18.56,18.58,18.56,18.56,95010.0
2016-09-21 14:25:00,18.55,18.55,18.53,18.53,50565.0,18.55,18.55,18.53,18.53,50565.0
2016-09-21 14:30:00,18.54,18.54,18.52,18.54,66750.0,18.54,18.54,18.52,18.54,66750.0
2016-09-21 14:35:00,18.54,18.56,18.54,18.55,43500.0,18.54,18.56,18.54,18.55,43500.0
2016-09-21 14:40:00,18.56,18.59,18.56,18.57,25500.0,18.56,18.59,18.56,18.57,25500.0
2016-09-21 14:45:00,18.57,18.61,18.57,18.59,78000.0,18.57,18.61,18.57,18.59,78000.0
2016-09-21 14:50:00,18.59,18.61,18.58,18.61,33090.0,18.59,18.61,18.58,18.61,33090.0
2016-09-21 14:55:00,18.6,18.64,18.59,18.63,49500.0,18.6,18.64,18.59,18.63,49500.0
2016-09-21 15:00:00,18.63,18.63,18.61,18.62,37815.0,18.63,18.63,18.61,18.62,37815.0
2016-09-21 15:05:00,18.62,18.64,18.61,18.63,67680.0,18.62,18.64,18.61,18.63,67680.0
2016-09-21 15:10:00,18.62,18.63,18.61,18.62,45000.0,18.62,18.63,18.61,18.62,45000.0
2016-09-21 15:15:00,18.62,18.63,18.61,18.61,119490.0,18.62,18.63,18.61,18.61,119490.0
2016-09-21 15:20:00,18.61,18.62,18.6,18.6,110745.0,18.61,18.62,18.6,18.6,110745.0
2016-09-21 15:25:00,18.6,18.61,18.59,18.59,86235.0,18.6,18.61,18.59,18.59,86235.0
2016-09-21 15:30:00,18.59,18.62,18.59,18.62,142785.0,18.59,18.62,18.59,18.62,142785.0
2016-09-21 15:35:00,18.62,18.63,18.6,18.61,107760.0,18.62,18.63,18.6,18.61,107760.0
2016-09-21 15:40:00,18.61,18.63,18.61,18.62,151575.0,18.61,18.63,18.61,18.62,151575.0
2016-09-21 15:45:00,18.62,18.64,18.62,18.63,156015.0,18.62,18.64,18.62,18.63,156015.0
2016-09-21 15:50:00,18.63,18.64,18.62,18.63,256695.0,18.63,18.64,18.62,18.63,256695.0
2016-09-21 15:55:00,18.63,18.65,18.62,18.64,406440.0,18.63,18.65,18.62,18.64,406440.0
2016-09-22 09:30:00,18.67,18.87,18.64,18.8,391830.0,18.67,18.87,18.64,18.8,391830.0
2016-09-22 09:35:00,18.78,18.84,18.77,18.79,176670.0,18.78,18.84,18.77,18.79,176670.0
2016-09-22 09:40:00,18.79,18.8,18.69,18.7,424470.0,18.79,18.8,18.69,18.7,424470.0
2016-09-22 09:45:00,18.7,18.73,18.67,18.71,266640.0,18.7,18.73,18.67,18.71,266640.0
2016-09-22 09:50:00,18.7,18.73,18.68,18.73,130950.0,18.7,18.73,18.68,18.73,130950.0
2016-09-22 09:55:00,18.72,18.76,18.72,18.75,183780.0,18.72,18.76,18.72,18.75,183780.0
2016-09-22 10:00:00,18.74,18.79,18.74,18.78,218775.0,18.74,18.79,18.74,18.78,218775.0
2016-09-22 10:05:00,18.78,18.82,18.77,18.79,171975.0,18.78,18.82,18.77,18.79,171975.0
2016-09-22 10:10:00,18.8,18.81,18.78,18.8,158085.0,18.8,18.81,18.78,18.8,158085.0
2016-09-22 10:15:00,18.8,18.91,18.8,18.91,185715.0,18.8,18.91,18.8,18.91,185715.0
2016-09-22 10:20:00,18.92,19.03,18.9,19.0,364770.0,18.92,19.03,18.9,19.0,364770.0
2016-09-22 10:25:00,18.98,19.03,18.96,19.0,503805.0,18.98,19.03,18.96,19.0,503805.0
2016-09-22 10:30:00,19.0,19.0,18.94,18.94,199560.0,19.0,19.0,18.94,18.94,199560.0
2016-09-22 10:35:00,18.95,18.95,18.88,18.9,115890.0,18.95,18.95,18.88,18.9,115890.0
2016-09-22 10:40:00,18.9,18.92,18.89,18.91,193905.0,18.9,18.92,18.89,18.91,193905.0
2016-09-22 10:45:00,18.9,18.97,18.9,18.95,168495.0,18.9,18.97,18.9,18.95,168495.0
2016-09-22 10:50:00,18.95,18.98,18.94,18.98,359655.0,18.95,18.98,18.94,18.98,359655.0
2016-09-22 10:55:00,18.97,19.04,18.97,19.02,279675.0,18.97,19.04,18.97,19.02,279675.0
2016-09-22 11:00:00,19.02,19.02,18.97,18.99,181635.0,19.02,19.02,18.97,18.99,181635.0
2016-09-22 11:05:00,18.99,19.0,18.98,18.99,158055.0,18.99,19.0,18.98,18.99,158055.0
2016-09-22 11:10:00,18.98,18.99,18.97,18.99,320925.0,18.98,18.99,18.97,18.99,320925.0
2016-09-22 11:15:00,18.99,19.0,18.97,19.0,232020.0,18.99,19.0,18.97,19.0,232020.0
2016-09-22 11:20:00,18.98,18.99,18.98,18.98,89415.0,18.98,18.99,18.98,18.98,89415.0
2016-09-22 11:25:00,18.98,18.99,18.97,18.98,162315.0,18.98,18.99,18.97,18.98,162315.0
2016-09-22 11:30:00,18.97,19.0,18.97,18.99,159570.0,18.97,19.0,18.97,18.99,159570.0
2016-09-22 11:35:00,18.99,19.0,18.99,19.0,133860.0,18.99,19.0,18.99,19.0,133860.0
2016-09-22 11:40:00,18.99,19.0,18.98,19.0,123780.0,18.99,19.0,18.98,19.0,123780.0
2016-09-22 11:45:00,18.99,19.0,18.98,18.99,137745.0,18.99,19.0,18.98,18.99,137745.0
2016-09-22 11:50:00,18.99,19.0,18.98,18.99,242460.0,18.99,19.0,18.98,18.99,242460.0
2016-09-22 11:55:00,18.98,19.0,18.98,18.99,178455.0,18.98,19.0,18.98,18.99,178455.0
2016-09-22 12:00:00,18.99,18.99,18.96,18.97,212715.0,18.99,18.99,18.96,18.97,212715.0
2016-09-22 12:05:00,18.97,18.99,18.96,18.96,188325.0,18.97,18.99,18.96,18.96,188325.0
2016-09-22 12:10:00,18.97,18.98,18.96,18.97,170745.0,18.97,18.98,18.96,18.97,170745.0
2016-09-22 12:15:00,18.97,18.98,18.94,18.95,115890.0,18.97,18.98,18.94,18.95,115890.0
2016-09-22 12:20:00,18.95,18.95,18.91,18.92,42000.0,18.95,18.95,18.91,18.92,42000.0
2016-09-22 12:25:00,18.91,18.94,18.91,18.94,57000.0,18.91,18.94,18.91,18.94,57000.0
2016-09-22 12:30:00,18.94,18.96,18.94,18.95,115695.0,18.94,18.96,18.94,18.95,115695.0
2016-09-22 12:35:00,18.95,18.95,18.94,18.94,29685.0,18.95,18.95,18.94,18.94,29685.0
2016-09-22 12:40:00,18.95,18.95,18.94,18.95,30465.0,18.95,18.95,18.94,18.95,30465.0
2016-09-22 12:45:00,18.95,18.95,18.93,18.95,48240.0,18.95,18.95,18.93,18.95,48240.0
2016-09-22 12:50:00,18.94,18.95,18.94,18.95,46695.0,18.94,18.95,18.94,18.95,46695.0
2016-09-22 12:55:00,18.95,18.96,18.95,18.95,30645.0,18.95,18.96,18.95,18.95,30645.0
2016-09-22 13:00:00,18.95,18.96,18.95,18.95,23400.0,18.95,18.96,18.95,18.95,23400.0
2016-09-22 13:05:00,18.95,18.96,18.95,18.96,69990.0,18.95,18.96,18.95,18.96,69990.0
2016-09-22 13:10:00,18.95,18.97,18.95,18.97,69825.0,18.95,18.97,18.95,18.97,69825.0
2016-09-22 13:15:00,18.96,18.96,18.95,18.96,51255.0,18.96,18.96,18.95,18.96,51255.0
2016-09-22 13:20:00,18.96,18.96,18.95,18.96,89745.0,18.96,18.96,18.95,18.96,89745.0
2016-09-22 13:25:00,18.95,18.95,18.95,18.95,42000.0,18.95,18.95,18.95,18.95,42000.0
2016-09-22 13:30:00,18.95,18.96,18.94,18.94,62370.0,18.95,18.96,18.94,18.94,62370.0
2016-09-22 13:35:00,18.95,18.96,18.94,18.96,91665.0,18.95,18.96,18.94,18.96,91665.0
2016-09-22 13:40:00,18.96,18.96,18.94,18.95,34500.0,18.96,18.96,18.94,18.95,34500.0
2016-09-22 13:45:00,18.95,18.96,18.94,18.95,160875.0,18.95,18.96,18.94,18.95,160875.0
2016-09-22 13:50:00,18.95,18.95,18.94,18.95,126075.0,18.95,18.95,18.94,18.95,126075.0
2016-09-22 13:55:00,18.95,18.95,18.93,18.94,174960.0,18.95,18.95,18.93,18.94,174960.0
2016-09-22 14:00:00,18.94,18.95,18.93,18.94,346095.0,18.94,18.95,18.93,18.94,346095.0
2016-09-22 14:05:00,18.94,18.95,18.94,18.95,192540.0,18.94,18.95,18.94,18.95,192540.0
2016-09-22 14:10:00,18.95,18.95,18.94,18.94,191580.0,18.95,18.95,18.94,18.94,191580.0
2016-09-22 14:15:00,18.94,18.95,18.94,18.95,247875.0,18.94,18.95,18.94,18.95,247875.0
2016-09-22 14:20:00,18.94,18.95,18.94,18.94,234195.0,18.94,18.95,18.94,18.94,234195.0
2016-09-22 14:25:00,18.95,18.96,18.94,18.95,142545.0,18.95,18.96,18.94,18.95,142545.0
2016-09-22 14:30:00,18.95,18.95,18.94,18.95,148380.0,18.95,18.95,18.94,18.95,148380.0
2016-09-22 14:35:00,18.95,18.96,18.94,18.95,82260.0,18.95,18.96,18.94,18.95,82260.0
2016-09-22 14:40:00,18.95,18.96,18.95,18.95,69405.0,18.95,18.96,18.95,18.95,69405.0
2016-09-22 14:45:00,18.95,18.95,18.95,18.95,88905.0,18.95,18.95,18.95,18.95,88905.0
2016-09-22 14:50:00,18.95,18.99,18.94,18.96,258570.0,18.95,18.99,18.94,18.96,258570.0
2016-09-22 14:55:00,18.97,18.97,18.95,18.95,27000.0,18.97,18.97,18.95,18.95,27000.0
2016-09-22 15:00:00,18.96,18.97,18.96,18.96,30405.0,18.96,18.97,18.96,18.96,30405.0
2016-09-22 15:05:00,18.97,18.97,18.96,18.96,26070.0,18.97,18.97,18.96,18.96,26070.0
2016-09-22 15:10:00,18.96,18.96,18.95,18.95,25110.0,18.96,18.96,18.95,18.95,25110.0
2016-09-22 15:15:00,18.95,18.95,18.95,18.95,137070.0,18.95,18.95,18.95,18.95,137070.0
2016-09-22 15:20:00,18.95,18.95,18.94,18.95,255435.0,18.95,18.95,18.94,18.95,255435.0
2016-09-22 15:25:00,18.95,18.96,18.94,18.95,198660.0,18.95,18.96,18.94,18.95,198660.0
2016-09-22 15:30:00,18.95,18.96,18.95,18.96,267495.0,18.95,18.96,18.95,18.96,267495.0
2016-09-22 15:35:00,18.96,18.96,18.95,18.95,129270.0,18.96,18.96,18.95,18.95,129270.0
2016-09-22 15:40:00,18.95,18.95,18.94,18.95,260055.0,18.95,18.95,18.94,18.95,260055.0
2016-09-22 15:45:00,18.95,18.95,18.92,18.92,845760.0,18.95,18.95,18.92,18.92,845760.0
2016-09-22 15:50:00,18.92,18.93,18.91,18.91,472245.0,18.92,18.93,18.91,18.91,472245.0
2016-09-22 15:55:00,18.91,18.92,18.9,18.91,498105.0,18.91,18.92,18.9,18.91,498105.0
2016-09-23 09:30:00,18.79,18.86,18.64,18.86,281520.0,18.79,18.86,18.64,18.86,281520.0
2016-09-23 09:35:00,18.88,18.89,18.82,18.83,50070.0,18.88,18.89,18.82,18.83,50070.0
2016-09-23 09:40:00,18.81,18.83,18.77,18.78,180030.0,18.81,18.83,18.77,18.78,180030.0
2016-09-23 09:45:00,18.79,18.81,18.78,18.81,88140.0,18.79,18.81,18.78,18.81,88140.0
2016-09-23 09:50:00,18.81,18.81,18.79,18.8,97515.0,18.81,18.81,18.79,18.8,97515.0
2016-09-23 09:55:00,18.8,18.83,18.8,18.83,135000.0,18.8,18.83,18.8,18.83,135000.0
2016-09-23 10:00:00,18.83,18.83,18.81,18.81,53100.0,18.83,18.83,18.81,18.81,53100.0
2016-09-23 10:05:00,18.82,18.82,18.79,18.8,95385.0,18.82,18.82,18.79,18.8,95385.0
2016-09-23 10:10:00,18.8,18.82,18.8,18.81,111060.0,18.8,18.82,18.8,18.81,111060.0
2016-09-23 10:15:00,18.81,18.82,18.8,18.8,37500.0,18.81,18.82,18.8,18.8,37500.0
2016-09-23 10:20:00,18.8,18.82,18.8,18.82,37500.0,18.8,18.82,18.8,18.82,37500.0
2016-09-23 10:25:00,18.82,18.82,18.8,18.8,51000.0,18.82,18.82,18.8,18.8,51000.0
2016-09-23 10:30:00,18.8,18.81,18.77,18.77,117000.0,18.8,18.81,18.77,18.77,117000.0
2016-09-23 10:35:00,18.77,18.8,18.75,18.79,152025.0,18.77,18.8,18.75,18.79,152025.0
2016-09-23 10:40:00,18.79,18.8,18.79,18.79,78165.0,18.79,18.8,18.79,18.79,78165.0
2016-09-23 10:45:00,18.79,18.8,18.79,18.8,200460.0,18.79,18.8,18.79,18.8,200460.0
2016-09-23 10:50:00,18.8,18.8,18.79,18.79,98385.0,18.8,18.8,18.79,18.79,98385.0
2016-09-23 10:55:00,18.79,18.8,18.79,18.79,204105.0,18.79,18.8,18.79,18.79,204105.0
2016-09-23 11:00:00,18.79,18.81,18.79,18.81,535005.0,18.79,18.81,18.79,18.81,535005.0
2016-09-23 11:05:00,18.8,18.81,18.79,18.8,141060.0,18.8,18.81,18.79,18.8,141060.0
2016-09-23 11:10:00,18.8,18.8,18.78,18.79,157695.0,18.8,18.8,18.78,18.79,157695.0
2016-09-23 11:15:00,18.79,18.8,18.78,18.79,168045.0,18.79,18.8,18.78,18.79,168045.0
2016-09-23 11:20:00,18.79,18.79,18.78,18.79,60000.0,18.79,18.79,18.78,18.79,60000.0
2016-09-23 11:25:00,18.79,18.79,18.78,18.79,63210.0,18.79,18.79,18.78,18.79,63210.0
2016-09-23 11:30:00,18.79,18.8,18.79,18.79,37500.0,18.79,18.8,18.79,18.79,37500.0
2016-09-23 11:35:00,18.79,18.8,18.78,18.78,43500.0,18.79,18.8,18.78,18.78,43500.0
2016-09-23 11:40:00,18.78,18.79,18.77,18.79,227940.0,18.78,18.79,18.77,18.79,227940.0
2016-09-23 11:45:00,18.79,18.8,18.78,18.79,100995.0,18.79,18.8,18.78,18.79,100995.0
2016-09-23 11:50:00,18.79,18.82,18.79,18.81,120930.0,18.79,18.82,18.79,18.81,120930.0
2016-09-23 11:55:00,18.82,18.82,18.8,18.81,48180.0,18.82,18.82,18.8,18.81,48180.0
2016-09-23 12:00:00,18.81,18.85,18.81,18.85,51000.0,18.81,18.85,18.81,18.85,51000.0
2016-09-23 12:05:00,18.86,18.86,18.85,18.85,15000.0,18.86,18.86,18.85,18.85,15000.0
2016-09-23 12:10:00,18.86,18.88,18.86,18.87,59505.0,18.86,18.88,18.86,18.87,59505.0
2016-09-23 12:15:00,18.87,18.87,18.87,18.87,3000.0,18.87,18.87,18.87,18.87,3000.0
2016-09-23 12:20:00,18.86,18.9,18.86,18.89,46500.0,18.86,18.9,18.86,18.89,46500.0
2016-09-23 12:25:00,18.88,18.88,18.87,18.88,18900.0,18.88,18.88,18.87,18.88,18900.0
2016-09-23 12:30:00,18.88,18.88,18.86,18.86,27000.0,18.88,18.88,18.86,18.86,27000.0
2016-09-23 12:35:00,18.84,18.85,18.84,18.85,39000.0,18.84,18.85,18.84,18.85,39000.0
2016-09-23 12:40:00,18.85,18.85,18.84,18.84,17775.0,18.85,18.85,18.84,18.84,17775.0
2016-09-23 12:45:00,18.83,18.83,18.82,18.83,46185.0,18.83,18.83,18.82,18.83,46185.0
2016-09-23 12:50:00,18.83,18.84,18.83,18.83,21000.0,18.83,18.84,18.83,18.83,21000.0
2016-09-23 12:55:00,18.82,18.82,18.81,18.81,36270.0,18.82,18.82,18.81,18.81,36270.0
2016-09-23 13:00:00,18.82,18.83,18.81,18.82,60090.0,18.82,18.83,18.81,18.82,60090.0
2016-09-23 13:05:00,18.82,18.83,18.82,18.83,24000.0,18.82,18.83,18.82,18.83,24000.0
2016-09-23 13:10:00,18.82,18.83,18.81,18.82,55215.0,18.82,18.83,18.81,18.82,55215.0
2016-09-23 13:15:00,18.82,18.83,18.82,18.83,24000.0,18.82,18.83,18.82,18.83,24000.0
2016-09-23 13:20:00,18.84,18.84,18.84,18.84,7500.0,18.84,18.84,18.84,18.84,7500.0
2016-09-23 13:25:00,18.84,18.86,18.84,18.85,32325.0,18.84,18.86,18.84,18.85,32325.0
2016-09-23 13:30:00,18.85,18.85,18.82,18.82,18000.0,18.85,18.85,18.82,18.82,18000.0
2016-09-23 13:35:00,18.82,18.83,18.82,18.83,37500.0,18.82,18.83,18.82,18.83,37500.0
2016-09-23 13:40:00,18.83,18.84,18.83,18.84,22500.0,18.83,18.84,18.83,18.84,22500.0
2016-09-23 13:45:00,18.83,18.84,18.83,18.83,18300.0,18.83,18.84,18.83,18.83,18300.0
2016-09-23 13:50:00,18.82,18.84,18.82,18.84,33900.0,18.82,18.84,18.82,18.84,33900.0
2016-09-23 13:55:00,18.84,18.85,18.83,18.84,21000.0,18.84,18.85,18.83,18.84,21000.0
2016-09-23 14:00:00,18.84,18.85,18.83,18.84,16500.0,18.84,18.85,18.83,18.84,16500.0
2016-09-23 14:05:00,18.84,18.85,18.83,18.85,36150.0,18.84,18.85,18.83,18.85,36150.0
2016-09-23 14:10:00,18.85,18.86,18.84,18.86,25500.0,18.85,18.86,18.84,18.86,25500.0
2016-09-23 14:15:00,18.86,18.87,18.86,18.86,18000.0,18.86,18.87,18.86,18.86,18000.0
2016-09-23 14:20:00,18.86,18.86,18.84,18.85,33000.0,18.86,18.86,18.84,18.85,33000.0
2016-09-23 14:25:00,18.86,18.88,18.86,18.88,86010.0,18.86,18.88,18.86,18.88,86010.0
2016-09-23 14:30:00,18.88,18.89,18.87,18.89,39000.0,18.88,18.89,18.87,18.89,39000.0
2016-09-23 14:35:00,18.89,18.89,18.87,18.87,79305.0,18.89,18.89,18.87,18.87,79305.0
2016-09-23 14:40:00,18.87,18.89,18.87,18.88,34560.0,18.87,18.89,18.87,18.88,34560.0
2016-09-23 14:45:00,18.88,18.89,18.88,18.89,72045.0,18.88,18.89,18.88,18.89,72045.0
2016-09-23 14:50:00,18.88,18.89,18.88,18.89,37500.0,18.88,18.89,18.88,18.89,37500.0
2016-09-23 14:55:00,18.88,18.89,18.88,18.89,79755.0,18.88,18.89,18.88,18.89,79755.0
2016-09-23 15:00:00,18.89,18.89,18.88,18.88,63030.0,18.89,18.89,18.88,18.88,63030.0
2016-09-23 15:05:00,18.88,18.88,18.86,18.86,27000.0,18.88,18.88,18.86,18.86,27000.0
2016-09-23 15:10:00,18.85,18.85,18.84,18.84,44205.0,18.85,18.85,18.84,18.84,44205.0
2016-09-23 15:15:00,18.84,18.84,18.83,18.83,60735.0,18.84,18.84,18.83,18.83,60735.0
2016-09-23 15:20:00,18.83,18.84,18.82,18.82,56340.0,18.83,18.84,18.82,18.82,56340.0
2016-09-23 15:25:00,18.82,18.82,18.82,18.82,42315.0,18.82,18.82,18.82,18.82,42315.0
2016-09-23 15:30:00,18.83,18.84,18.82,18.83,99795.0,18.83,18.84,18.82,18.83,99795.0
2016-09-23 15:35:00,18.82,18.82,18.81,18.81,69000.0,18.82,18.82,18.81,18.81,69000.0
2016-09-23 15:40:00,18.81,18.82,18.8,18.81,74535.0,18.81,18.82,18.8,18.81,74535.0
2016-09-23 15:45:00,18.81,18.82,18.81,18.81,124200.0,18.81,18.82,18.81,18.81,124200.0
2016-09-23 15:50:00,18.81,18.81,18.8,18.81,226785.0,18.81,18.81,18.8,18.81,226785.0
2016-09-23 15:55:00,18.8,18.81,18.78,18.78,777750.0,18.8,18.81,18.78,18.78,777750.0
2016-09-26 09:30:00,18.74,18.8,18.67,18.79,85770.0,18.74,18.8,18.67,18.79,85770.0
2016-09-26 09:35:00,18.83,18.83,18.67,18.68,173625.0,18.83,18.83,18.67,18.68,173625.0
2016-09-26 09:40:00,18.69,18.74,18.68,18.74,142110.0,18.69,18.74,18.68,18.74,142110.0
2016-09-26 09:45:00,18.75,18.8,18.73,18.8,111390.0,18.75,18.8,18.73,18.8,111390.0
2016-09-26 09:50:00,18.78,18.85,18.78,18.83,86955.0,18.78,18.85,18.78,18.83,86955.0
2016-09-26 09:55:00,18.84,18.86,18.82,18.85,241740.0,18.84,18.86,18.82,18.85,241740.0
2016-09-26 10:00:00,18.85,18.89,18.84,18.88,309375.0,18.85,18.89,18.84,18.88,309375.0
2016-09-26 10:05:00,18.88,18.91,18.87,18.87,193995.0,18.88,18.91,18.87,18.87,193995.0
2016-09-26 10:10:00,18.87,18.89,18.82,18.82,119160.0,18.87,18.89,18.82,18.82,119160.0
2016-09-26 10:15:00,18.84,18.84,18.82,18.83,34530.0,18.84,18.84,18.82,18.83,34530.0
2016-09-26 10:20:00,18.83,18.83,18.8,18.81,52170.0,18.83,18.83,18.8,18.81,52170.0
2016-09-26 10:25:00,18.79,18.83,18.79,18.8,61545.0,18.79,18.83,18.79,18.8,61545.0
2016-09-26 10:30:00,18.8,18.82,18.8,18.82,126000.0,18.8,18.82,18.8,18.82,126000.0
2016-09-26 10:35:00,18.82,18.83,18.8,18.81,484500.0,18.82,18.83,18.8,18.81,484500.0
2016-09-26 10:40:00,18.79,18.8,18.76,18.76,70560.0,18.79,18.8,18.76,18.76,70560.0
2016-09-26 10:45:00,18.76,18.76,18.73,18.76,70455.0,18.76,18.76,18.73,18.76,70455.0
2016-09-26 10:50:00,18.74,18.75,18.73,18.73,29985.0,18.74,18.75,18.73,18.73,29985.0
2016-09-26 10:55:00,18.73,18.73,18.7,18.7,90720.0,18.73,18.73,18.7,18.7,90720.0
2016-09-26 11:00:00,18.71,18.71,18.7,18.71,165000.0,18.71,18.71,18.7,18.71,165000.0
2016-09-26 11:05:00,18.71,18.72,18.7,18.71,81705.0,18.71,18.72,18.7,18.71,81705.0
2016-09-26 11:10:00,18.7,18.7,18.68,18.68,19500.0,18.7,18.7,18.68,18.68,19500.0
2016-09-26 11:15:00,18.68,18.69,18.68,18.69,33000.0,18.68,18.69,18.68,18.69,33000.0
2016-09-26 11:20:00,18.71,18.75,18.71,18.75,51000.0,18.71,18.75,18.71,18.75,51000.0
2016-09-26 11:25:00,18.75,18.77,18.75,18.75,51000.0,18.75,18.77,18.75,18.75,51000.0
2016-09-26 11:30:00,18.75,18.76,18.74,18.75,69285.0,18.75,18.76,18.74,18.75,69285.0
2016-09-26 11:35:00,18.75,18.76,18.75,18.75,40500.0,18.75,18.76,18.75,18.75,40500.0
2016-09-26 11:40:00,18.75,18.75,18.72,18.73,36000.0,18.75,18.75,18.72,18.73,36000.0
2016-09-26 11:45:00,18.73,18.77,18.73,18.75,29055.0,18.73,18.77,18.73,18.75,29055.0
2016-09-26 11:50:00,18.76,18.76,18.75,18.75,30195.0,18.76,18.76,18.75,18.75,30195.0
2016-09-26 11:55:00,18.76,18.78,18.76,18.78,40350.0,18.76,18.78,18.76,18.78,40350.0
2016-09-26 12:00:00,18.77,18.78,18.75,18.75,150000.0,18.77,18.78,18.75,18.75,150000.0
2016-09-26 12:05:00,18.75,18.76,18.74,18.75,45000.0,18.75,18.76,18.74,18.75,45000.0
2016-09-26 12:10:00,18.74,18.75,18.74,18.75,18000.0,18.74,18.75,18.74,18.75,18000.0
2016-09-26 12:15:00,18.75,18.75,18.75,18.75,28500.0,18.75,18.75,18.75,18.75,28500.0
2016-09-26 12:20:00,18.76,18.77,18.76,18.76,21000.0,18.76,18.77,18.76,18.76,21000.0
2016-09-26 12:25:00,18.76,18.76,18.75,18.75,30000.0,18.76,18.76,18.75,18.75,30000.0
2016-09-26 12:30:00,18.76,18.78,18.76,18.77,99855.0,18.76,18.78,18.76,18.77,99855.0
2016-09-26 12:35:00,18.77,18.79,18.77,18.78,21000.0,18.77,18.79,18.77,18.78,21000.0
2016-09-26 12:40:00,18.77,18.8,18.77,18.8,54525.0,18.77,18.8,18.77,18.8,54525.0
2016-09-26 12:45:00,18.8,18.81,18.8,18.81,46875.0,18.8,18.81,18.8,18.81,46875.0
2016-09-26 12:50:00,18.81,18.81,18.8,18.8,27000.0,18.81,18.81,18.8,18.8,27000.0
2016-09-26 12:55:00,18.8,18.81,18.8,18.8,28500.0,18.8,18.81,18.8,18.8,28500.0
2016-09-26 13:00:00,18.8,18.8,18.79,18.79,21000.0,18.8,18.8,18.79,18.79,21000.0
2016-09-26 13:05:00,18.79,18.79,18.78,18.78,70500.0,18.79,18.79,18.78,18.78,70500.0
2016-09-26 13:10:00,18.78,18.8,18.78,18.79,37500.0,18.78,18.8,18.78,18.79,37500.0
2016-09-26 13:15:00,18.8,18.8,18.79,18.79,15000.0,18.8,18.8,18.79,18.79,15000.0
2016-09-26 13:20:00,18.79,18.8,18.78,18.78,30000.0,18.79,18.8,18.78,18.78,30000.0
2016-09-26 13:25:00,18.78,18.8,18.78,18.79,48270.0,18.78,18.8,18.78,18.79,48270.0
2016-09-26 13:30:00,18.78,18.78,18.77,18.77,10500.0,18.78,18.78,18.77,18.77,10500.0
2016-09-26 13:35:00,18.77,18.77,18.76,18.77,51000.0,18.77,18.77,18.76,18.77,51000.0
2016-09-26 13:40:00,18.77,18.78,18.76,18.76,69930.0,18.77,18.78,18.76,18.76,69930.0
2016-09-26 13:45:00,18.76,18.77,18.76,18.76,56190.0,18.76,18.77,18.76,18.76,56190.0
2016-09-26 13:50:00,18.76,18.77,18.76,18.76,45000.0,18.76,18.77,18.76,18.76,45000.0
2016-09-26 13:55:00,18.75,18.76,18.75,18.76,46500.0,18.75,18.76,18.75,18.76,46500.0
2016-09-26 14:00:00,18.76,18.77,18.76,18.76,33225.0,18.76,18.77,18.76,18.76,33225.0
2016-09-26 14:05:00,18.77,18.78,18.77,18.78,33000.0,18.77,18.78,18.77,18.78,33000.0
2016-09-26 14:10:00,18.78,18.78,18.77,18.77,48015.0,18.78,18.78,18.77,18.77,48015.0
2016-09-26 14:15:00,18.77,18.79,18.77,18.78,27135.0,18.77,18.79,18.77,18.78,27135.0
2016-09-26 14:20:00,18.78,18.8,18.78,18.8,34500.0,18.78,18.8,18.78,18.8,34500.0
2016-09-26 14:25:00,18.8,18.81,18.79,18.81,28500.0,18.8,18.81,18.79,18.81,28500.0
2016-09-26 14:30:00,18.81,18.82,18.81,18.82,27195.0,18.81,18.82,18.81,18.82,27195.0
2016-09-26 14:35:00,18.82,18.83,18.8,18.8,84480.0,18.82,18.83,18.8,18.8,84480.0
2016-09-26 14:40:00,18.81,18.83,18.81,18.82,60240.0,18.81,18.83,18.81,18.82,60240.0
2016-09-26 14:45:00,18.82,18.83,18.82,18.83,16500.0,18.82,18.83,18.82,18.83,16500.0
2016-09-26 14:50:00,18.82,18.82,18.82,18.82,25500.0,18.82,18.82,18.82,18.82,25500.0
2016-09-26 14:55:00,18.82,18.82,18.81,18.81,76080.0,18.82,18.82,18.81,18.81,76080.0
2016-09-26 15:00:00,18.82,18.82,18.81,18.81,55500.0,18.82,18.82,18.81,18.81,55500.0
2016-09-26 15:05:00,18.8,18.83,18.8,18.82,82185.0,18.8,18.83,18.8,18.82,82185.0
2016-09-26 15:10:00,18.81,18.81,18.8,18.81,99120.0,18.81,18.81,18.8,18.81,99120.0
2016-09-26 15:15:00,18.81,18.81,18.81,18.81,82755.0,18.81,18.81,18.81,18.81,82755.0
2016-09-26 15:20:00,18.81,18.82,18.81,18.82,143805.0,18.81,18.82,18.81,18.82,143805.0
2016-09-26 15:25:00,18.82,18.83,18.82,18.83,66120.0,18.82,18.83,18.82,18.83,66120.0
2016-09-26 15:30:00,18.83,18.84,18.82,18.83,116040.0,18.83,18.84,18.82,18.83,116040.0
2016-09-26 15:35:00,18.83,18.83,18.82,18.83,120795.0,18.83,18.83,18.82,18.83,120795.0
2016-09-26 15:40:00,18.83,18.83,18.82,18.82,143760.0,18.83,18.83,18.82,18.82,143760.0
2016-09-26 15:45:00,18.82,18.82,18.8,18.81,154770.0,18.82,18.82,18.8,18.81,154770.0
2016-09-26 15:50:00,18.81,18.81,18.79,18.8,156465.0,18.81,18.81,18.79,18.8,156465.0
2016-09-26 15:55:00,18.8,18.81,18.78,18.8,534630.0,18.8,18.81,18.78,18.8,534630.0
2016-09-27 09:30:00,18.85,18.89,18.79,18.87,270030.0,18.85,18.89,18.79,18.87,270030.0
2016-09-27 09:35:00,18.89,18.95,18.89,18.94,60240.0,18.89,18.95,18.89,18.94,60240.0
2016-09-27 09:40:00,18.94,18.94,18.87,18.88,130005.0,18.94,18.94,18.87,18.88,130005.0
2016-09-27 09:45:00,18.88,18.94,18.88,18.9,149745.0,18.88,18.94,18.88,18.9,149745.0
2016-09-27 09:50:00,18.91,18.94,18.9,18.92,72090.0,18.91,18.94,18.9,18.92,72090.0
2016-09-27 09:55:00,18.92,18.98,18.92,18.96,75000.0,18.92,18.98,18.92,18.96,75000.0
2016-09-27 10:00:00,18.96,18.98,18.95,18.95,73710.0,18.96,18.98,18.95,18.95,73710.0
2016-09-27 10:05:00,18.95,18.97,18.94,18.97,63495.0,18.95,18.97,18.94,18.97,63495.0
2016-09-27 10:10:00,18.97,18.98,18.95,18.96,89760.0,18.97,18.98,18.95,18.96,89760.0
2016-09-27 10:15:00,18.96,18.98,18.96,18.98,36000.0,18.96,18.98,18.96,18.98,36000.0
2016-09-27 10:20:00,18.99,19.01,18.98,19.01,73545.0,18.99,19.01,18.98,19.01,73545.0
2016-09-27 10:25:00,19.0,19.04,18.99,19.03,138870.0,19.0,19.04,18.99,19.03,138870.0
2016-09-27 10:30:00,19.04,19.04,19.0,19.01,138825.0,19.04,19.04,19.0,19.01,138825.0
2016-09-27 10:35:00,19.01,19.01,18.99,18.99,70170.0,19.01,19.01,18.99,18.99,70170.0
2016-09-27 10:40:00,18.99,19.03,18.98,19.02,860940.0,18.99,19.03,18.98,19.02,860940.0
2016-09-27 10:45:00,19.02,19.02,18.97,18.98,65250.0,19.02,19.02,18.97,18.98,65250.0
2016-09-27 10:50:00,18.98,18.98,18.96,18.98,59400.0,18.98,18.98,18.96,18.98,59400.0
2016-09-27 10:55:00,18.97,18.97,18.93,18.95,94410.0,18.97,18.97,18.93,18.95,94410.0
2016-09-27 11:00:00,18.95,18.98,18.95,18.96,52500.0,18.95,18.98,18.95,18.96,52500.0
2016-09-27 11:05:00,18.96,18.96,18.93,18.95,141810.0,18.96,18.96,18.93,18.95,141810.0
2016-09-27 11:10:00,18.95,18.96,18.94,18.96,107490.0,18.95,18.96,18.94,18.96,107490.0
2016-09-27 11:15:00,18.96,18.96,18.94,18.95,108300.0,18.96,18.96,18.94,18.95,108300.0
2016-09-27 11:20:00,18.95,18.96,18.94,18.96,191310.0,18.95,18.96,18.94,18.96,191310.0
2016-09-27 11:25:00,18.97,18.97,18.94,18.96,119715.0,18.97,18.97,18.94,18.96,119715.0
2016-09-27 11:30:00,18.96,18.99,18.96,18.98,37500.0,18.96,18.99,18.96,18.98,37500.0
2016-09-27 11:35:00,18.99,18.99,18.97,18.97,53595.0,18.99,18.99,18.97,18.97,53595.0
2016-09-27 11:40:00,18.97,18.98,18.96,18.96,123570.0,18.97,18.98,18.96,18.96,123570.0
2016-09-27 11:45:00,18.97,18.97,18.95,18.95,69015.0,18.97,18.97,18.95,18.95,69015.0
2016-09-27 11:50:00,18.95,18.96,18.95,18.96,88725.0,18.95,18.96,18.95,18.96,88725.0
2016-09-27 11:55:00,18.96,18.97,18.96,18.96,73545.0,18.96,18.97,18.96,18.96,73545.0
2016-09-27 12:00:00,18.96,18.96,18.95,18.96,97335.0,18.96,18.96,18.95,18.96,97335.0
2016-09-27 12:05:00,18.96,18.96,18.95,18.96,108615.0,18.96,18.96,18.95,18.96,108615.0
2016-09-27 12:10:00,18.95,18.96,18.95,18.96,42300.0,18.95,18.96,18.95,18.96,42300.0
2016-09-27 12:15:00,18.96,18.97,18.96,18.97,39000.0,18.96,18.97,18.96,18.97,39000.0
2016-09-27 12:20:00,18.97,19.0,18.97,18.99,75420.0,18.97,19.0,18.97,18.99,75420.0
2016-09-27 12:25:00,18.99,19.01,18.98,19.0,82635.0,18.99,19.01,18.98,19.0,82635.0
2016-09-27 12:30:00,19.0,19.0,18.99,18.99,22500.0,19.0,19.0,18.99,18.99,22500.0
2016-09-27 12:35:00,18.99,18.99,18.97,18.97,31710.0,18.99,18.99,18.97,18.97,31710.0
2016-09-27 12:40:00,18.97,18.97,18.95,18.96,39000.0,18.97,18.97,18.95,18.96,39000.0
2016-09-27 12:45:00,18.96,18.96,18.95,18.95,48870.0,18.96,18.96,18.95,18.95,48870.0
2016-09-27 12:50:00,18.95,18.96,18.94,18.96,154800.0,18.95,18.96,18.94,18.96,154800.0
2016-09-27 12:55:00,18.96,18.96,18.94,18.95,80070.0,18.96,18.96,18.94,18.95,80070.0
2016-09-27 13:00:00,18.95,18.97,18.95,18.97,129120.0,18.95,18.97,18.95,18.97,129120.0
2016-09-27 13:05:00,18.97,18.97,18.95,18.95,55785.0,18.97,18.97,18.95,18.95,55785.0
2016-09-27 13:10:00,18.96,18.96,18.94,18.95,250425.0,18.96,18.96,18.94,18.95,250425.0
2016-09-27 13:15:00,18.94,18.96,18.92,18.94,157140.0,18.94,18.96,18.92,18.94,157140.0
2016-09-27 13:20:00,18.93,18.94,18.92,18.93,48330.0,18.93,18.94,18.92,18.93,48330.0
2016-09-27 13:25:00,18.93,18.94,18.93,18.94,28500.0,18.93,18.94,18.93,18.94,28500.0
2016-09-27 13:30:00,18.95,18.97,18.95,18.95,35115.0,18.95,18.97,18.95,18.95,35115.0
2016-09-27 13:35:00,18.95,18.95,18.94,18.95,54150.0,18.95,18.95,18.94,18.95,54150.0
2016-09-27 13:40:00,18.95,18.96,18.94,18.95,60000.0,18.95,18.96,18.94,18.95,60000.0
2016-09-27 13:45:00,18.96,18.96,18.95,18.95,24645.0,18.96,18.96,18.95,18.95,24645.0
2016-09-27 13:50:00,18.95,18.97,18.95,18.96,67500.0,18.95,18.97,18.95,18.96,67500.0
2016-09-27 13:55:00,18.96,18.97,18.96,18.96,57000.0,18.96,18.97,18.96,18.96,57000.0
2016-09-27 14:00:00,18.96,18.97,18.95,18.95,57330.0,18.96,18.97,18.95,18.95,57330.0
2016-09-27 14:05:00,18.95,18.96,18.95,18.95,46695.0,18.95,18.96,18.95,18.95,46695.0
2016-09-27 14:10:00,18.95,18.96,18.95,18.96,29460.0,18.95,18.96,18.95,18.96,29460.0
2016-09-27 14:15:00,18.96,18.98,18.96,18.98,45750.0,18.96,18.98,18.96,18.98,45750.0
2016-09-27 14:20:00,18.98,19.0,18.98,18.99,59685.0,18.98,19.0,18.98,18.99,59685.0
2016-09-27 14:25:00,18.99,18.99,18.98,18.99,37230.0,18.99,18.99,18.98,18.99,37230.0
2016-09-27 14:30:00,18.99,18.99,18.97,18.98,52035.0,18.99,18.99,18.97,18.98,52035.0
2016-09-27 14:35:00,18.98,18.99,18.96,18.96,35895.0,18.98,18.99,18.96,18.96,35895.0
2016-09-27 14:40:00,18.96,18.96,18.96,18.96,56715.0,18.96,18.96,18.96,18.96,56715.0
2016-09-27 14:45:00,18.96,18.96,18.95,18.95,26475.0,18.96,18.96,18.95,18.95,26475.0
2016-09-27 14:50:00,18.94,18.96,18.94,18.95,43200.0,18.94,18.96,18.94,18.95,43200.0
2016-09-27 14:55:00,18.97,18.97,18.96,18.97,33000.0,18.97,18.97,18.96,18.97,33000.0
2016-09-27 15:00:00,18.97,18.97,18.95,18.96,83040.0,18.97,18.97,18.95,18.96,83040.0
2016-09-27 15:05:00,18.96,18.96,18.95,18.96,49500.0,18.96,18.96,18.95,18.96,49500.0
2016-09-27 15:10:00,18.95,18.96,18.94,18.95,58635.0,18.95,18.96,18.94,18.95,58635.0
2016-09-27 15:15:00,18.96,18.97,18.95,18.96,48000.0,18.96,18.97,18.95,18.96,48000.0
2016-09-27 15:20:00,18.96,18.96,18.94,18.96,46500.0,18.96,18.96,18.94,18.96,46500.0
2016-09-27 15:25:00,18.96,18.96,18.95,18.95,66000.0,18.96,18.96,18.95,18.95,66000.0
2016-09-27 15:30:00,18.95,18.95,18.94,18.95,70035.0,18.95,18.95,18.94,18.95,70035.0
2016-09-27 15:35:00,18.95,18.96,18.95,18.96,61335.0,18.95,18.96,18.95,18.96,61335.0
2016-09-27 15:40:00,18.96,18.97,18.95,18.96,102705.0,18.96,18.97,18.95,18.96,102705.0
2016-09-27 15:45:00,18.96,18.97,18.96,18.96,101010.0,18.96,18.97,18.96,18.96,101010.0
2016-09-27 15:50:00,18.96,18.97,18.96,18.97,114405.0,18.96,18.97,18.96,18.97,114405.0
2016-09-27 15:55:00,18.97,18.98,18.96,18.97,363150.0,18.97,18.98,18.96,18.97,363150.0
2016-09-28 09:30:00,18.96,18.97,18.89,18.9,162150.0,18.96,18.97,18.89,18.9,162150.0
2016-09-28 09:35:00,18.9,18.92,18.89,18.89,149445.0,18.9,18.92,18.89,18.89,149445.0
2016-09-28 09:40:00,18.88,18.89,18.85,18.85,70710.0,18.88,18.89,18.85,18.85,70710.0
2016-09-28 09:45:00,18.87,18.9,18.87,18.89,69840.0,18.87,18.9,18.87,18.89,69840.0
2016-09-28 09:50:00,18.89,18.91,18.88,18.88,73650.0,18.89,18.91,18.88,18.88,73650.0
2016-09-28 09:55:00,18.89,18.91,18.88,18.9,117825.0,18.89,18.91,18.88,18.9,117825.0
2016-09-28 10:00:00,18.89,18.91,18.89,18.9,48660.0,18.89,18.91,18.89,18.9,48660.0
2016-09-28 10:05:00,18.89,18.91,18.89,18.9,100320.0,18.89,18.91,18.89,18.9,100320.0
2016-09-28 10:10:00,18.9,18.91,18.89,18.89,14925.0,18.9,18.91,18.89,18.89,14925.0
2016-09-28 10:15:00,18.9,18.91,18.87,18.88,73500.0,18.9,18.91,18.87,18.88,73500.0
2016-09-28 10:20:00,18.87,18.91,18.87,18.9,69840.0,18.87,18.91,18.87,18.9,69840.0
2016-09-28 10:25:00,18.89,18.91,18.89,18.89,19500.0,18.89,18.91,18.89,18.89,19500.0
2016-09-28 10:30:00,18.89,18.9,18.88,18.9,42000.0,18.89,18.9,18.88,18.9,42000.0
2016-09-28 10:35:00,18.9,18.9,18.88,18.89,162420.0,18.9,18.9,18.88,18.89,162420.0
2016-09-28 10:40:00,18.89,18.9,18.88,18.89,158670.0,18.89,18.9,18.88,18.89,158670.0
2016-09-28 10:45:00,18.9,18.9,18.89,18.9,44250.0,18.9,18.9,18.89,18.9,44250.0
2016-09-28 10:50:00,18.9,18.91,18.89,18.91,33270.0,18.9,18.91,18.89,18.91,33270.0
2016-09-28 10:55:00,18.91,18.92,18.9,18.91,21000.0,18.91,18.92,18.9,18.91,21000.0
2016-09-28 11:00:00,18.9,18.9,18.86,18.86,67080.0,18.9,18.9,18.86,18.86,67080.0
2016-09-28 11:05:00,18.85,18.88,18.85,18.86,132765.0,18.85,18.88,18.85,18.86,132765.0
2016-09-28 11:10:00,18.86,18.88,18.84,18.87,24000.0,18.86,18.88,18.84,18.87,24000.0
2016-09-28 11:15:00,18.86,18.86,18.83,18.84,46500.0,18.86,18.86,18.83,18.84,46500.0
2016-09-28 11:20:00,18.83,18.83,18.81,18.81,18000.0,18.83,18.83,18.81,18.81,18000.0
2016-09-28 11:25:00,18.81,18.82,18.81,18.82,124500.0,18.81,18.82,18.81,18.82,124500.0
2016-09-28 11:30:00,18.81,18.82,18.81,18.82,111060.0,18.81,18.82,18.81,18.82,111060.0
2016-09-28 11:35:00,18.81,18.83,18.81,18.83,18000.0,18.81,18.83,18.81,18.83,18000.0
2016-09-28 11:40:00,18.83,18.83,18.82,18.82,24450.0,18.83,18.83,18.82,18.82,24450.0
2016-09-28 11:45:00,18.81,18.83,18.81,18.82,64260.0,18.81,18.83,18.81,18.82,64260.0
2016-09-28 11:50:00,18.82,18.83,18.81,18.81,21000.0,18.82,18.83,18.81,18.81,21000.0
2016-09-28 11:55:00,18.81,18.83,18.81,18.83,25500.0,18.81,18.83,18.81,18.83,25500.0
2016-09-28 12:00:00,18.83,18.83,18.81,18.82,61485.0,18.83,18.83,18.81,18.82,61485.0
2016-09-28 12:05:00,18.81,18.82,18.8,18.82,103350.0,18.81,18.82,18.8,18.82,103350.0
2016-09-28 12:10:00,18.82,18.82,18.81,18.82,47640.0,18.82,18.82,18.81,18.82,47640.0
2016-09-28 12:15:00,18.81,18.82,18.81,18.81,78000.0,18.81,18.82,18.81,18.81,78000.0
2016-09-28 12:20:00,18.82,18.82,18.81,18.81,43350.0,18.82,18.82,18.81,18.81,43350.0
2016-09-28 12:25:00,18.81,18.82,18.81,18.81,98760.0,18.81,18.82,18.81,18.81,98760.0
2016-09-28 12:30:00,18.81,18.82,18.81,18.82,37485.0,18.81,18.82,18.81,18.82,37485.0
2016-09-28 12:35:00,18.82,18.82,18.81,18.81,76500.0,18.82,18.82,18.81,18.81,76500.0
2016-09-28 12:40:00,18.81,18.82,18.81,18.82,84750.0,18.81,18.82,18.81,18.82,84750.0
2016-09-28 12:45:00,18.82,18.83,18.82,18.83,43500.0,18.82,18.83,18.82,18.83,43500.0
2016-09-28 12:50:00,18.82,18.82,18.82,18.82,33000.0,18.82,18.82,18.82,18.82,33000.0
2016-09-28 12:55:00,18.82,18.82,18.81,18.81,62190.0,18.82,18.82,18.81,18.81,62190.0
2016-09-28 13:00:00,18.81,18.82,18.81,18.81,129000.0,18.81,18.82,18.81,18.81,129000.0
2016-09-28 13:05:00,18.81,18.82,18.81,18.81,95355.0,18.81,18.82,18.81,18.81,95355.0
2016-09-28 13:10:00,18.81,18.82,18.81,18.81,90000.0,18.81,18.82,18.81,18.81,90000.0
2016-09-28 13:15:00,18.82,18.82,18.81,18.82,30540.0,18.82,18.82,18.81,18.82,30540.0
2016-09-28 13:20:00,18.82,18.83,18.82,18.82,24150.0,18.82,18.83,18.82,18.82,24150.0
2016-09-28 13:25:00,18.82,18.82,18.82,18.82,19590.0,18.82,18.82,18.82,18.82,19590.0
2016-09-28 13:30:00,18.81,18.85,18.81,18.83,41580.0,18.81,18.85,18.81,18.83,41580.0
2016-09-28 13:35:00,18.83,18.84,18.82,18.82,18360.0,18.83,18.84,18.82,18.82,18360.0
2016-09-28 13:40:00,18.83,18.83,18.82,18.82,28500.0,18.83,18.83,18.82,18.82,28500.0
2016-09-28 13:45:00,18.82,18.82,18.81,18.81,51855.0,18.82,18.82,18.81,18.81,51855.0
2016-09-28 13:50:00,18.81,18.83,18.81,18.82,50970.0,18.81,18.83,18.81,18.82,50970.0
2016-09-28 13:55:00,18.82,18.82,18.81,18.82,7875.0,18.82,18.82,18.81,18.82,7875.0
2016-09-28 14:00:00,18.81,18.83,18.81,18.82,114060.0,18.81,18.83,18.81,18.82,114060.0
2016-09-28 14:05:00,18.82,18.83,18.82,18.83,30090.0,18.82,18.83,18.82,18.83,30090.0
2016-09-28 14:10:00,18.83,18.84,18.83,18.84,43500.0,18.83,18.84,18.83,18.84,43500.0
2016-09-28 14:15:00,18.84,18.84,18.83,18.83,30000.0,18.84,18.84,18.83,18.83,30000.0
2016-09-28 14:20:00,18.83,18.83,18.81,18.81,84045.0,18.83,18.83,18.81,18.81,84045.0
2016-09-28 14:25:00,18.81,18.83,18.8,18.81,316035.0,18.81,18.83,18.8,18.81,316035.0
2016-09-28 14:30:00,18.81,18.82,18.81,18.81,159480.0,18.81,18.82,18.81,18.81,159480.0
2016-09-28 14:35:00,18.81,18.82,18.8,18.82,172455.0,18.81,18.82,18.8,18.82,172455.0
2016-09-28 14:40:00,18.82,18.83,18.81,18.83,25500.0,18.82,18.83,18.81,18.83,25500.0
2016-09-28 14:45:00,18.83,18.85,18.82,18.85,337380.0,18.83,18.85,18.82,18.85,337380.0
2016-09-28 14:50:00,18.85,18.85,18.85,18.85,50700.0,18.85,18.85,18.85,18.85,50700.0
2016-09-28 14:55:00,18.85,18.85,18.83,18.83,54855.0,18.85,18.85,18.83,18.83,54855.0
2016-09-28 15:00:00,18.83,18.83,18.82,18.82,51000.0,18.83,18.83,18.82,18.82,51000.0
2016-09-28 15:05:00,18.82,18.82,18.79,18.79,94155.0,18.82,18.82,18.79,18.79,94155.0
2016-09-28 15:10:00,18.79,18.8,18.78,18.79,46965.0,18.79,18.8,18.78,18.79,46965.0
2016-09-28 15:15:00,18.79,18.81,18.78,18.78,86145.0,18.79,18.81,18.78,18.78,86145.0
2016-09-28 15:20:00,18.78,18.79,18.77,18.77,47385.0,18.78,18.79,18.77,18.77,47385.0
2016-09-28 15:25:00,18.77,18.78,18.76,18.76,54690.0,18.77,18.78,18.76,18.76,54690.0
2016-09-28 15:30:00,18.76,18.76,18.75,18.76,56970.0,18.76,18.76,18.75,18.76,56970.0
2016-09-28 15:35:00,18.76,18.76,18.76,18.76,94650.0,18.76,18.76,18.76,18.76,94650.0
2016-09-28 15:40:00,18.76,18.77,18.76,18.76,79980.0,18.76,18.77,18.76,18.76,79980.0
2016-09-28 15:45:00,18.76,18.78,18.76,18.78,83685.0,18.76,18.78,18.76,18.78,83685.0
2016-09-28 15:50:00,18.78,18.8,18.78,18.8,330060.0,18.78,18.8,18.78,18.8,330060.0
2016-09-28 15:55:00,18.8,18.8,18.79,18.8,321345.0,18.8,18.8,18.79,18.8,321345.0
2016-09-29 09:30:00,18.81,18.91,18.79,18.91,101730.0,18.81,18.91,18.79,18.91,101730.0
2016-09-29 09:35:00,18.88,18.88,18.81,18.83,103620.0,18.88,18.88,18.81,18.83,103620.0
2016-09-29 09:40:00,18.82,18.82,18.79,18.79,398205.0,18.82,18.82,18.79,18.79,398205.0
2016-09-29 09:45:00,18.76,18.78,18.76,18.76,46500.0,18.76,18.78,18.76,18.76,46500.0
2016-09-29 09:50:00,18.76,18.78,18.73,18.74,114000.0,18.76,18.78,18.73,18.74,114000.0
2016-09-29 09:55:00,18.74,18.74,18.71,18.71,27000.0,18.74,18.74,18.71,18.71,27000.0
2016-09-29 10:00:00,18.7,18.72,18.67,18.67,202125.0,18.7,18.72,18.67,18.67,202125.0
2016-09-29 10:05:00,18.68,18.68,18.63,18.63,138090.0,18.68,18.68,18.63,18.63,138090.0
2016-09-29 10:10:00,18.63,18.65,18.62,18.62,87585.0,18.63,18.65,18.62,18.62,87585.0
2016-09-29 10:15:00,18.63,18.65,18.62,18.64,87690.0,18.63,18.65,18.62,18.64,87690.0
2016-09-29 10:20:00,18.64,18.66,18.63,18.66,60000.0,18.64,18.66,18.63,18.66,60000.0
2016-09-29 10:25:00,18.65,18.65,18.62,18.63,76680.0,18.65,18.65,18.62,18.63,76680.0
2016-09-29 10:30:00,18.62,18.65,18.62,18.65,45000.0,18.62,18.65,18.62,18.65,45000.0
2016-09-29 10:35:00,18.65,18.67,18.65,18.65,34215.0,18.65,18.67,18.65,18.65,34215.0
2016-09-29 10:40:00,18.65,18.66,18.62,18.63,212250.0,18.65,18.66,18.62,18.63,212250.0
2016-09-29 10:45:00,18.63,18.63,18.6,18.6,242985.0,18.63,18.63,18.6,18.6,242985.0
2016-09-29 10:50:00,18.61,18.68,18.61,18.68,54000.0,18.61,18.68,18.61,18.68,54000.0
2016-09-29 10:55:00,18.67,18.68,18.67,18.67,27990.0,18.67,18.68,18.67,18.67,27990.0
2016-09-29 11:00:00,18.66,18.69,18.66,18.69,39000.0,18.66,18.69,18.66,18.69,39000.0
2016-09-29 11:05:00,18.68,18.68,18.65,18.65,15000.0,18.68,18.68,18.65,18.65,15000.0
2016-09-29 11:10:00,18.66,18.66,18.65,18.65,10500.0,18.66,18.66,18.65,18.65,10500.0
2016-09-29 11:15:00,18.64,18.67,18.64,18.67,36000.0,18.64,18.67,18.64,18.67,36000.0
2016-09-29 11:20:00,18.67,18.68,18.67,18.68,25500.0,18.67,18.68,18.67,18.68,25500.0
2016-09-29 11:25:00,18.67,18.68,18.66,18.67,21000.0,18.67,18.68,18.66,18.67,21000.0
2016-09-29 11:30:00,18.69,18.71,18.69,18.69,21000.0,18.69,18.71,18.69,18.69,21000.0
2016-09-29 11:35:00,18.69,18.7,18.69,18.7,11460.0,18.69,18.7,18.69,18.7,11460.0
2016-09-29 11:40:00,18.7,18.7,18.69,18.69,13500.0,18.7,18.7,18.69,18.69,13500.0
2016-09-29 11:45:00,18.69,18.71,18.69,18.71,135000.0,18.69,18.71,18.69,18.71,135000.0
2016-09-29 11:50:00,18.71,18.72,18.71,18.72,32445.0,18.71,18.72,18.71,18.72,32445.0
2016-09-29 11:55:00,18.72,18.73,18.72,18.73,37365.0,18.72,18.73,18.72,18.73,37365.0
2016-09-29 12:00:00,18.72,18.74,18.72,18.74,61740.0,18.72,18.74,18.72,18.74,61740.0
2016-09-29 12:05:00,18.74,18.76,18.73,18.74,210735.0,18.74,18.76,18.73,18.74,210735.0
2016-09-29 12:10:00,18.75,18.75,18.74,18.74,13500.0,18.75,18.75,18.74,18.74,13500.0
2016-09-29 12:15:00,18.74,18.76,18.74,18.76,24000.0,18.74,18.76,18.74,18.76,24000.0
2016-09-29 12:20:00,18.75,18.75,18.73,18.73,112500.0,18.75,18.75,18.73,18.73,112500.0
2016-09-29 12:25:00,18.73,18.75,18.73,18.74,36225.0,18.73,18.75,18.73,18.74,36225.0
2016-09-29 12:30:00,18.74,18.74,18.72,18.73,19500.0,18.74,18.74,18.72,18.73,19500.0
2016-09-29 12:35:00,18.74,18.74,18.73,18.73,10500.0,18.74,18.74,18.73,18.73,10500.0
2016-09-29 12:40:00,18.72,18.72,18.71,18.71,40500.0,18.72,18.72,18.71,18.71,40500.0
2016-09-29 12:45:00,18.71,18.71,18.67,18.67,50115.0,18.71,18.71,18.67,18.67,50115.0
2016-09-29 12:50:00,18.67,18.67,18.6,18.63,147855.0,18.67,18.67,18.6,18.63,147855.0
2016-09-29 12:55:00,18.62,18.63,18.61,18.62,41325.0,18.62,18.63,18.61,18.62,41325.0
2016-09-29 13:00:00,18.62,18.62,18.59,18.61,53220.0,18.62,18.62,18.59,18.61,53220.0
2016-09-29 13:05:00,18.62,18.63,18.61,18.62,111000.0,18.62,18.63,18.61,18.62,111000.0
2016-09-29 13:10:00,18.63,18.65,18.63,18.63,77355.0,18.63,18.65,18.63,18.63,77355.0
2016-09-29 13:15:00,18.63,18.64,18.62,18.63,94500.0,18.63,18.64,18.62,18.63,94500.0
2016-09-29 13:20:00,18.62,18.63,18.6,18.61,46695.0,18.62,18.63,18.6,18.61,46695.0
2016-09-29 13:25:00,18.62,18.64,18.61,18.61,33330.0,18.62,18.64,18.61,18.61,33330.0
2016-09-29 13:30:00,18.6,18.63,18.6,18.63,33000.0,18.6,18.63,18.6,18.63,33000.0
2016-09-29 13:35:00,18.63,18.63,18.62,18.62,24000.0,18.63,18.63,18.62,18.62,24000.0
2016-09-29 13:40:00,18.61,18.62,18.6,18.61,65700.0,18.61,18.62,18.6,18.61,65700.0
2016-09-29 13:45:00,18.6,18.62,18.6,18.6,63060.0,18.6,18.62,18.6,18.6,63060.0
2016-09-29 13:50:00,18.61,18.61,18.6,18.61,39285.0,18.61,18.61,18.6,18.61,39285.0
2016-09-29 13:55:00,18.61,18.62,18.6,18.62,52680.0,18.61,18.62,18.6,18.62,52680.0
2016-09-29 14:00:00,18.62,18.62,18.6,18.61,141000.0,18.62,18.62,18.6,18.61,141000.0
2016-09-29 14:05:00,18.61,18.64,18.61,18.62,50370.0,18.61,18.64,18.61,18.62,50370.0
2016-09-29 14:10:00,18.63,18.63,18.62,18.62,19995.0,18.63,18.63,18.62,18.62,19995.0
2016-09-29 14:15:00,18.62,18.64,18.62,18.63,43500.0,18.62,18.64,18.62,18.63,43500.0
2016-09-29 14:20:00,18.63,18.64,18.63,18.63,21090.0,18.63,18.64,18.63,18.63,21090.0
2016-09-29 14:25:00,18.63,18.64,18.62,18.64,31500.0,18.63,18.64,18.62,18.64,31500.0
2016-09-29 14:30:00,18.65,18.65,18.63,18.65,65160.0,18.65,18.65,18.63,18.65,65160.0
2016-09-29 14:35:00,18.66,18.67,18.66,18.66,22830.0,18.66,18.67,18.66,18.66,22830.0
2016-09-29 14:40:00,18.66,18.67,18.64,18.64,49200.0,18.66,18.67,18.64,18.64,49200.0
2016-09-29 14:45:00,18.64,18.66,18.64,18.66,28470.0,18.64,18.66,18.64,18.66,28470.0
2016-09-29 14:50:00,18.66,18.66,18.65,18.65,24000.0,18.66,18.66,18.65,18.65,24000.0
2016-09-29 14:55:00,18.65,18.66,18.64,18.65,66015.0,18.65,18.66,18.64,18.65,66015.0
2016-09-29 15:00:00,18.64,18.65,18.63,18.64,79500.0,18.64,18.65,18.63,18.64,79500.0
2016-09-29 15:05:00,18.64,18.64,18.63,18.63,96000.0,18.64,18.64,18.63,18.63,96000.0
2016-09-29 15:10:00,18.63,18.63,18.62,18.62,51000.0,18.63,18.63,18.62,18.62,51000.0
2016-09-29 15:15:00,18.63,18.63,18.61,18.61,75960.0,18.63,18.63,18.61,18.61,75960.0
2016-09-29 15:20:00,18.61,18.63,18.6,18.61,249540.0,18.61,18.63,18.6,18.61,249540.0
2016-09-29 15:25:00,18.62,18.62,18.59,18.62,68055.0,18.62,18.62,18.59,18.62,68055.0
2016-09-29 15:30:00,18.63,18.64,18.61,18.63,89325.0,18.63,18.64,18.61,18.63,89325.0
2016-09-29 15:35:00,18.64,18.65,18.62,18.64,64725.0,18.64,18.65,18.62,18.64,64725.0
2016-09-29 15:40:00,18.64,18.65,18.62,18.62,120120.0,18.64,18.65,18.62,18.62,120120.0
2016-09-29 15:45:00,18.63,18.63,18.61,18.62,97905.0,18.63,18.63,18.61,18.62,97905.0
2016-09-29 15:50:00,18.62,18.62,18.6,18.61,152070.0,18.62,18.62,18.6,18.61,152070.0
2016-09-29 15:55:00,18.61,18.61,18.58,18.59,482775.0,18.61,18.61,18.58,18.59,482775.0
2016-09-30 09:30:00,18.65,18.69,18.61,18.66,110895.0,18.65,18.69,18.61,18.66,110895.0
2016-09-30 09:35:00,18.69,18.69,18.64,18.65,9090.0,18.69,18.69,18.64,18.65,9090.0
2016-09-30 09:40:00,18.63,18.66,18.63,18.66,52920.0,18.63,18.66,18.63,18.66,52920.0
2016-09-30 09:45:00,18.66,18.68,18.62,18.64,54510.0,18.66,18.68,18.62,18.64,54510.0
2016-09-30 09:50:00,18.64,18.69,18.64,18.66,78540.0,18.64,18.69,18.64,18.66,78540.0
2016-09-30 09:55:00,18.66,18.68,18.63,18.63,115890.0,18.66,18.68,18.63,18.63,115890.0
2016-09-30 10:00:00,18.64,18.65,18.61,18.61,40155.0,18.64,18.65,18.61,18.61,40155.0
2016-09-30 10:05:00,18.63,18.63,18.61,18.63,55500.0,18.63,18.63,18.61,18.63,55500.0
2016-09-30 10:10:00,18.62,18.63,18.6,18.6,36000.0,18.62,18.63,18.6,18.6,36000.0
2016-09-30 10:15:00,18.6,18.6,18.59,18.6,16500.0,18.6,18.6,18.59,18.6,16500.0
2016-09-30 10:20:00,18.6,18.61,18.59,18.6,30795.0,18.6,18.61,18.59,18.6,30795.0
2016-09-30 10:25:00,18.6,18.61,18.59,18.6,49500.0,18.6,18.61,18.59,18.6,49500.0
2016-09-30 10:30:00,18.61,18.62,18.61,18.62,7500.0,18.61,18.62,18.61,18.62,7500.0
2016-09-30 10:35:00,18.63,18.65,18.63,18.64,54885.0,18.63,18.65,18.63,18.64,54885.0
2016-09-30 10:40:00,18.64,18.64,18.63,18.64,60000.0,18.64,18.64,18.63,18.64,60000.0
2016-09-30 10:45:00,18.64,18.64,18.62,18.63,44130.0,18.64,18.64,18.62,18.63,44130.0
2016-09-30 10:50:00,18.64,18.65,18.64,18.64,45945.0,18.64,18.65,18.64,18.64,45945.0
2016-09-30 10:55:00,18.64,18.65,18.64,18.64,37500.0,18.64,18.65,18.64,18.64,37500.0
2016-09-30 11:00:00,18.64,18.64,18.63,18.64,45600.0,18.64,18.64,18.63,18.64,45600.0
2016-09-30 11:05:00,18.64,18.67,18.64,18.66,50760.0,18.64,18.67,18.64,18.66,50760.0
2016-09-30 11:10:00,18.67,18.69,18.65,18.65,66000.0,18.67,18.69,18.65,18.65,66000.0
2016-09-30 11:15:00,18.67,18.67,18.65,18.66,33000.0,18.67,18.67,18.65,18.66,33000.0
2016-09-30 11:20:00,18.65,18.66,18.64,18.64,34500.0,18.65,18.66,18.64,18.64,34500.0
2016-09-30 11:25:00,18.64,18.65,18.64,18.65,40710.0,18.64,18.65,18.64,18.65,40710.0
2016-09-30 11:30:00,18.64,18.65,18.64,18.65,3000.0,18.64,18.65,18.64,18.65,3000.0
2016-09-30 11:35:00,18.64,18.65,18.64,18.65,22500.0,18.64,18.65,18.64,18.65,22500.0
2016-09-30 11:40:00,18.65,18.65,18.62,18.63,56880.0,18.65,18.65,18.62,18.63,56880.0
2016-09-30 11:45:00,18.64,18.66,18.63,18.66,40500.0,18.64,18.66,18.63,18.66,40500.0
2016-09-30 11:50:00,18.66,18.66,18.65,18.66,56250.0,18.66,18.66,18.65,18.66,56250.0
2016-09-30 11:55:00,18.65,18.66,18.65,18.65,60300.0,18.65,18.66,18.65,18.65,60300.0
2016-09-30 12:00:00,18.65,18.67,18.65,18.67,33000.0,18.65,18.67,18.65,18.67,33000.0
2016-09-30 12:05:00,18.67,18.67,18.66,18.66,34500.0,18.67,18.67,18.66,18.66,34500.0
2016-09-30 12:10:00,18.67,18.67,18.66,18.66,55500.0,18.67,18.67,18.66,18.66,55500.0
2016-09-30 12:15:00,18.66,18.66,18.66,18.66,14220.0,18.66,18.66,18.66,18.66,14220.0
2016-09-30 12:20:00,18.66,18.66,18.66,18.66,13500.0,18.66,18.66,18.66,18.66,13500.0
2016-09-30 12:25:00,18.66,18.67,18.66,18.66,45000.0,18.66,18.67,18.66,18.66,45000.0
2016-09-30 12:30:00,18.66,18.67,18.66,18.66,16500.0,18.66,18.67,18.66,18.66,16500.0
2016-09-30 12:35:00,18.66,18.66,18.66,18.66,23685.0,18.66,18.66,18.66,18.66,23685.0
2016-09-30 12:40:00,18.66,18.66,18.65,18.65,14085.0,18.66,18.66,18.65,18.65,14085.0
2016-09-30 12:45:00,18.66,18.66,18.65,18.66,12000.0,18.66,18.66,18.65,18.66,12000.0
2016-09-30 12:50:00,18.66,18.66,18.66,18.66,7500.0,18.66,18.66,18.66,18.66,7500.0
2016-09-30 12:55:00,18.66,18.66,18.65,18.65,29385.0,18.66,18.66,18.65,18.65,29385.0
2016-09-30 13:00:00,18.65,18.66,18.64,18.65,34230.0,18.65,18.66,18.64,18.65,34230.0
2016-09-30 13:05:00,18.66,18.66,18.65,18.65,13500.0,18.66,18.66,18.65,18.65,13500.0
2016-09-30 13:10:00,18.65,18.65,18.65,18.65,6000.0,18.65,18.65,18.65,18.65,6000.0
2016-09-30 13:15:00,18.65,18.67,18.65,18.66,22500.0,18.65,18.67,18.65,18.66,22500.0
2016-09-30 13:20:00,18.66,18.66,18.66,18.66,12000.0,18.66,18.66,18.66,18.66,12000.0
2016-09-30 13:25:00,18.66,18.66,18.65,18.65,33000.0,18.66,18.66,18.65,18.65,33000.0
2016-09-30 13:30:00,18.65,18.65,18.65,18.65,7500.0,18.65,18.65,18.65,18.65,7500.0
2016-09-30 13:35:00,18.65,18.65,18.64,18.65,36585.0,18.65,18.65,18.64,18.65,36585.0
2016-09-30 13:40:00,18.66,18.67,18.65,18.67,16500.0,18.66,18.67,18.65,18.67,16500.0
2016-09-30 13:45:00,18.67,18.67,18.66,18.66,25500.0,18.67,18.67,18.66,18.66,25500.0
2016-09-30 13:50:00,18.67,18.67,18.66,18.66,39000.0,18.67,18.67,18.66,18.66,39000.0
2016-09-30 13:55:00,18.66,18.67,18.65,18.67,37500.0,18.66,18.67,18.65,18.67,37500.0
2016-09-30 14:00:00,18.67,18.67,18.66,18.66,19500.0,18.67,18.67,18.66,18.66,19500.0
2016-09-30 14:05:00,18.66,18.67,18.66,18.66,39780.0,18.66,18.67,18.66,18.66,39780.0
2016-09-30 14:10:00,18.66,18.67,18.66,18.67,48000.0,18.66,18.67,18.66,18.67,48000.0
2016-09-30 14:15:00,18.67,18.68,18.67,18.67,28425.0,18.67,18.68,18.67,18.67,28425.0
2016-09-30 14:20:00,18.67,18.69,18.67,18.69,35730.0,18.67,18.69,18.67,18.69,35730.0
2016-09-30 14:25:00,18.69,18.7,18.69,18.7,16500.0,18.69,18.7,18.69,18.7,16500.0
2016-09-30 14:30:00,18.7,18.71,18.69,18.69,51780.0,18.7,18.71,18.69,18.69,51780.0
2016-09-30 14:35:00,18.69,18.7,18.69,18.7,39000.0,18.69,18.7,18.69,18.7,39000.0
2016-09-30 14:40:00,18.7,18.7,18.7,18.7,27000.0,18.7,18.7,18.7,18.7,27000.0
2016-09-30 14:45:00,18.71,18.72,18.71,18.72,13500.0,18.71,18.72,18.71,18.72,13500.0
2016-09-30 14:50:00,18.71,18.71,18.71,18.71,28185.0,18.71,18.71,18.71,18.71,28185.0
2016-09-30 14:55:00,18.72,18.73,18.71,18.72,8145.0,18.72,18.73,18.71,18.72,8145.0
2016-09-30 15:00:00,18.73,18.74,18.73,18.73,39000.0,18.73,18.74,18.73,18.73,39000.0
2016-09-30 15:05:00,18.73,18.73,18.73,18.73,37500.0,18.73,18.73,18.73,18.73,37500.0
2016-09-30 15:10:00,18.73,18.74,18.73,18.74,21090.0,18.73,18.74,18.73,18.74,21090.0
2016-09-30 15:15:00,18.74,18.75,18.74,18.74,28500.0,18.74,18.75,18.74,18.74,28500.0
2016-09-30 15:20:00,18.74,18.74,18.73,18.74,32235.0,18.74,18.74,18.73,18.74,32235.0
2016-09-30 15:25:00,18.74,18.74,18.74,18.74,37500.0,18.74,18.74,18.74,18.74,37500.0
2016-09-30 15:30:00,18.74,18.75,18.73,18.73,49500.0,18.74,18.75,18.73,18.73,49500.0
2016-09-30 15:35:00,18.73,18.73,18.73,18.73,45420.0,18.73,18.73,18.73,18.73,45420.0
2016-09-30 15:40:00,18.73,18.74,18.73,18.73,71595.0,18.73,18.74,18.73,18.73,71595.0
2016-09-30 15:45:00,18.73,18.74,18.72,18.73,88065.0,18.73,18.74,18.72,18.73,88065.0
2016-09-30 15:50:00,18.72,18.73,18.71,18.71,122235.0,18.72,18.73,18.71,18.71,122235.0
2016-09-30 15:55:00,18.71,18.71,18.67,18.67,444915.0,18.71,18.71,18.67,18.67,444915.0
2016-10-03 09:30:00,18.63,18.67,18.61,18.64,145905.0,18.63,18.67,18.61,18.64,145905.0
2016-10-03 09:35:00,18.63,18.63,18.57,18.59,30000.0,18.63,18.63,18.57,18.59,30000.0
2016-10-03 09:40:00,18.59,18.6,18.57,18.58,94500.0,18.59,18.6,18.57,18.58,94500.0
2016-10-03 09:45:00,18.57,18.62,18.57,18.62,45000.0,18.57,18.62,18.57,18.62,45000.0
2016-10-03 09:50:00,18.61,18.63,18.59,18.62,144315.0,18.61,18.63,18.59,18.62,144315.0
2016-10-03 09:55:00,18.62,18.62,18.61,18.61,30150.0,18.62,18.62,18.61,18.61,30150.0
2016-10-03 10:00:00,18.61,18.66,18.61,18.64,70650.0,18.61,18.66,18.61,18.64,70650.0
2016-10-03 10:05:00,18.63,18.63,18.6,18.61,19155.0,18.63,18.63,18.6,18.61,19155.0
2016-10-03 10:10:00,18.6,18.61,18.58,18.59,51000.0,18.6,18.61,18.58,18.59,51000.0
2016-10-03 10:15:00,18.59,18.59,18.57,18.57,126000.0,18.59,18.59,18.57,18.57,126000.0
2016-10-03 10:20:00,18.57,18.57,18.54,18.55,64545.0,18.57,18.57,18.54,18.55,64545.0
2016-10-03 10:25:00,18.55,18.57,18.55,18.55,49500.0,18.55,18.57,18.55,18.55,49500.0
2016-10-03 10:30:00,18.55,18.57,18.55,18.57,65550.0,18.55,18.57,18.55,18.57,65550.0
2016-10-03 10:35:00,18.57,18.57,18.56,18.56,33000.0,18.57,18.57,18.56,18.56,33000.0
2016-10-03 10:40:00,18.57,18.57,18.54,18.55,98640.0,18.57,18.57,18.54,18.55,98640.0
2016-10-03 10:45:00,18.55,18.55,18.49,18.5,129000.0,18.55,18.55,18.49,18.5,129000.0
2016-10-03 10:50:00,18.5,18.54,18.5,18.54,21015.0,18.5,18.54,18.5,18.54,21015.0
2016-10-03 10:55:00,18.54,18.55,18.52,18.52,51735.0,18.54,18.55,18.52,18.52,51735.0
2016-10-03 11:00:00,18.52,18.52,18.49,18.5,41670.0,18.52,18.52,18.49,18.5,41670.0
2016-10-03 11:05:00,18.49,18.55,18.49,18.51,219945.0,18.49,18.55,18.49,18.51,219945.0
2016-10-03 11:10:00,18.5,18.5,18.48,18.48,44565.0,18.5,18.5,18.48,18.48,44565.0
2016-10-03 11:15:00,18.48,18.48,18.47,18.47,69000.0,18.48,18.48,18.47,18.47,69000.0
2016-10-03 11:20:00,18.47,18.48,18.45,18.46,114555.0,18.47,18.48,18.45,18.46,114555.0
2016-10-03 11:25:00,18.47,18.48,18.47,18.47,15000.0,18.47,18.48,18.47,18.47,15000.0
2016-10-03 11:30:00,18.47,18.48,18.47,18.47,74025.0,18.47,18.48,18.47,18.47,74025.0
2016-10-03 11:35:00,18.48,18.48,18.45,18.46,56550.0,18.48,18.48,18.45,18.46,56550.0
2016-10-03 11:40:00,18.46,18.48,18.46,18.48,45000.0,18.46,18.48,18.46,18.48,45000.0
2016-10-03 11:45:00,18.47,18.48,18.46,18.47,61680.0,18.47,18.48,18.46,18.47,61680.0
2016-10-03 11:50:00,18.47,18.5,18.47,18.5,65925.0,18.47,18.5,18.47,18.5,65925.0
2016-10-03 11:55:00,18.49,18.51,18.49,18.51,64500.0,18.49,18.51,18.49,18.51,64500.0
2016-10-03 12:00:00,18.51,18.51,18.48,18.48,153240.0,18.51,18.51,18.48,18.48,153240.0
2016-10-03 12:05:00,18.48,18.5,18.47,18.49,78285.0,18.48,18.5,18.47,18.49,78285.0
2016-10-03 12:10:00,18.49,18.51,18.49,18.5,46500.0,18.49,18.51,18.49,18.5,46500.0
2016-10-03 12:15:00,18.49,18.49,18.49,18.49,6000.0,18.49,18.49,18.49,18.49,6000.0
2016-10-03 12:20:00,18.48,18.48,18.46,18.46,49830.0,18.48,18.48,18.46,18.46,49830.0
2016-10-03 12:25:00,18.45,18.45,18.44,18.44,77520.0,18.45,18.45,18.44,18.44,77520.0
2016-10-03 12:30:00,18.45,18.45,18.43,18.44,20760.0,18.45,18.45,18.43,18.44,20760.0
2016-10-03 12:35:00,18.44,18.45,18.44,18.44,54000.0,18.44,18.45,18.44,18.44,54000.0
2016-10-03 12:40:00,18.43,18.45,18.43,18.45,34500.0,18.43,18.45,18.43,18.45,34500.0
2016-10-03 12:45:00,18.45,18.46,18.45,18.46,26910.0,18.45,18.46,18.45,18.46,26910.0
2016-10-03 12:50:00,18.46,18.47,18.45,18.47,49545.0,18.46,18.47,18.45,18.47,49545.0
2016-10-03 12:55:00,18.46,18.47,18.46,18.47,24465.0,18.46,18.47,18.46,18.47,24465.0
2016-10-03 13:00:00,18.49,18.49,18.47,18.47,52500.0,18.49,18.49,18.47,18.47,52500.0
2016-10-03 13:05:00,18.47,18.47,18.45,18.46,17835.0,18.47,18.47,18.45,18.46,17835.0
2016-10-03 13:10:00,18.45,18.46,18.44,18.45,106095.0,18.45,18.46,18.44,18.45,106095.0
2016-10-03 13:15:00,18.45,18.45,18.44,18.44,13500.0,18.45,18.45,18.44,18.44,13500.0
2016-10-03 13:20:00,18.45,18.46,18.44,18.46,33000.0,18.45,18.46,18.44,18.46,33000.0
2016-10-03 13:25:00,18.46,18.46,18.45,18.45,12000.0,18.46,18.46,18.45,18.45,12000.0
2016-10-03 13:30:00,18.46,18.46,18.45,18.45,95055.0,18.46,18.46,18.45,18.45,95055.0
2016-10-03 13:35:00,18.45,18.45,18.42,18.42,58185.0,18.45,18.45,18.42,18.42,58185.0
2016-10-03 13:40:00,18.43,18.43,18.42,18.42,160665.0,18.43,18.43,18.42,18.42,160665.0
2016-10-03 13:45:00,18.42,18.43,18.41,18.42,141990.0,18.42,18.43,18.41,18.42,141990.0
2016-10-03 13:50:00,18.42,18.43,18.41,18.43,123855.0,18.42,18.43,18.41,18.43,123855.0
2016-10-03 13:55:00,18.43,18.44,18.42,18.42,168360.0,18.43,18.44,18.42,18.42,168360.0
2016-10-03 14:00:00,18.43,18.44,18.43,18.44,186360.0,18.43,18.44,18.43,18.44,186360.0
2016-10-03 14:05:00,18.44,18.45,18.43,18.44,98250.0,18.44,18.45,18.43,18.44,98250.0
2016-10-03 14:10:00,18.44,18.46,18.44,18.46,50250.0,18.44,18.46,18.44,18.46,50250.0
2016-10-03 14:15:00,18.46,18.46,18.43,18.43,63300.0,18.46,18.46,18.43,18.43,63300.0
2016-10-03 14:20:00,18.44,18.44,18.43,18.44,76545.0,18.44,18.44,18.43,18.44,76545.0
2016-10-03 14:25:00,18.44,18.44,18.43,18.44,63000.0,18.44,18.44,18.43,18.44,63000.0
2016-10-03 14:30:00,18.44,18.45,18.44,18.44,42000.0,18.44,18.45,18.44,18.44,42000.0
2016-10-03 14:35:00,18.44,18.44,18.42,18.42,71250.0,18.44,18.44,18.42,18.42,71250.0
2016-10-03 14:40:00,18.42,18.43,18.42,18.43,150255.0,18.42,18.43,18.42,18.43,150255.0
2016-10-03 14:45:00,18.43,18.43,18.42,18.42,149550.0,18.43,18.43,18.42,18.42,149550.0
2016-10-03 14:50:00,18.42,18.42,18.4,18.41,83505.0,18.42,18.42,18.4,18.41,83505.0
2016-10-03 14:55:00,18.41,18.41,18.39,18.4,143265.0,18.41,18.41,18.39,18.4,143265.0
2016-10-03 15:00:00,18.4,18.4,18.39,18.39,119835.0,18.4,18.4,18.39,18.39,119835.0
2016-10-03 15:05:00,18.39,18.4,18.39,18.39,159000.0,18.39,18.4,18.39,18.39,159000.0
2016-10-03 15:10:00,18.39,18.4,18.39,18.4,122850.0,18.39,18.4,18.39,18.4,122850.0
2016-10-03 15:15:00,18.4,18.42,18.4,18.42,59700.0,18.4,18.42,18.4,18.42,59700.0
2016-10-03 15:20:00,18.43,18.43,18.41,18.41,75300.0,18.43,18.43,18.41,18.41,75300.0
2016-10-03 15:25:00,18.41,18.42,18.41,18.42,91500.0,18.41,18.42,18.41,18.42,91500.0
2016-10-03 15:30:00,18.42,18.42,18.41,18.41,122220.0,18.42,18.42,18.41,18.41,122220.0
2016-10-03 15:35:00,18.41,18.42,18.41,18.41,100260.0,18.41,18.42,18.41,18.41,100260.0
2016-10-03 15:40:00,18.41,18.43,18.41,18.43,139095.0,18.41,18.43,18.41,18.43,139095.0
2016-10-03 15:45:00,18.43,18.43,18.41,18.41,119145.0,18.43,18.43,18.41,18.41,119145.0
2016-10-03 15:50:00,18.41,18.42,18.4,18.4,315405.0,18.41,18.42,18.4,18.4,315405.0
2016-10-03 15:55:00,18.4,18.42,18.4,18.4,577005.0,18.4,18.42,18.4,18.4,577005.0
2016-10-04 09:30:00,18.4,18.53,18.4,18.4,161100.0,18.4,18.53,18.4,18.4,161100.0
2016-10-04 09:35:00,18.41,18.48,18.41,18.44,60015.0,18.41,18.48,18.41,18.44,60015.0
2016-10-04 09:40:00,18.45,18.45,18.38,18.41,34500.0,18.45,18.45,18.38,18.41,34500.0
2016-10-04 09:45:00,18.41,18.48,18.4,18.46,75420.0,18.41,18.48,18.4,18.46,75420.0
2016-10-04 09:50:00,18.45,18.45,18.41,18.43,101640.0,18.45,18.45,18.41,18.43,101640.0
2016-10-04 09:55:00,18.42,18.44,18.41,18.41,39255.0,18.42,18.44,18.41,18.41,39255.0
2016-10-04 10:00:00,18.42,18.42,18.39,18.39,77520.0,18.42,18.42,18.39,18.39,77520.0
2016-10-04 10:05:00,18.4,18.4,18.38,18.39,70320.0,18.4,18.4,18.38,18.39,70320.0
2016-10-04 10:10:00,18.39,18.39,18.33,18.35,124275.0,18.39,18.39,18.33,18.35,124275.0
2016-10-04 10:15:00,18.34,18.34,18.33,18.34,52500.0,18.34,18.34,18.33,18.34,52500.0
2016-10-04 10:20:00,18.33,18.36,18.33,18.34,42000.0,18.33,18.36,18.33,18.34,42000.0
2016-10-04 10:25:00,18.35,18.36,18.35,18.36,46500.0,18.35,18.36,18.35,18.36,46500.0
2016-10-04 10:30:00,18.36,18.39,18.35,18.39,52500.0,18.36,18.39,18.35,18.39,52500.0
2016-10-04 10:35:00,18.38,18.43,18.37,18.43,57270.0,18.38,18.43,18.37,18.43,57270.0
2016-10-04 10:40:00,18.43,18.43,18.42,18.43,57000.0,18.43,18.43,18.42,18.43,57000.0
2016-10-04 10:45:00,18.42,18.44,18.42,18.44,6000.0,18.42,18.44,18.42,18.44,6000.0
2016-10-04 10:50:00,18.43,18.44,18.42,18.42,68220.0,18.43,18.44,18.42,18.42,68220.0
2016-10-04 10:55:00,18.42,18.43,18.42,18.43,24000.0,18.42,18.43,18.42,18.43,24000.0
2016-10-04 11:00:00,18.43,18.43,18.38,18.38,72000.0,18.43,18.43,18.38,18.38,72000.0
2016-10-04 11:05:00,18.38,18.4,18.38,18.39,49500.0,18.38,18.4,18.38,18.39,49500.0
2016-10-04 11:10:00,18.38,18.4,18.38,18.4,70500.0,18.38,18.4,18.38,18.4,70500.0
2016-10-04 11:15:00,18.39,18.4,18.38,18.4,66000.0,18.39,18.4,18.38,18.4,66000.0
2016-10-04 11:20:00,18.41,18.43,18.4,18.42,54000.0,18.41,18.43,18.4,18.42,54000.0
2016-10-04 11:25:00,18.42,18.43,18.4,18.4,40500.0,18.42,18.43,18.4,18.4,40500.0
2016-10-04 11:30:00,18.4,18.41,18.4,18.41,72555.0,18.4,18.41,18.4,18.41,72555.0
2016-10-04 11:35:00,18.4,18.42,18.39,18.39,57240.0,18.4,18.42,18.39,18.39,57240.0
2016-10-04 11:40:00,18.41,18.41,18.39,18.39,52500.0,18.41,18.41,18.39,18.39,52500.0
2016-10-04 11:45:00,18.39,18.4,18.38,18.4,61500.0,18.39,18.4,18.38,18.4,61500.0
2016-10-04 11:50:00,18.39,18.4,18.37,18.37,60030.0,18.39,18.4,18.37,18.37,60030.0
2016-10-04 11:55:00,18.38,18.38,18.36,18.36,19500.0,18.38,18.38,18.36,18.36,19500.0
2016-10-04 12:00:00,18.37,18.38,18.35,18.35,50880.0,18.37,18.38,18.35,18.35,50880.0
2016-10-04 12:05:00,18.34,18.36,18.32,18.33,80100.0,18.34,18.36,18.32,18.33,80100.0
2016-10-04 12:10:00,18.33,18.34,18.32,18.33,41115.0,18.33,18.34,18.32,18.33,41115.0
2016-10-04 12:15:00,18.33,18.36,18.33,18.35,40500.0,18.33,18.36,18.33,18.35,40500.0
2016-10-04 12:20:00,18.35,18.37,18.35,18.36,50250.0,18.35,18.37,18.35,18.36,50250.0
2016-10-04 12:25:00,18.36,18.36,18.35,18.35,45000.0,18.36,18.36,18.35,18.35,45000.0
2016-10-04 12:30:00,18.34,18.35,18.34,18.34,35115.0,18.34,18.35,18.34,18.34,35115.0
2016-10-04 12:35:00,18.34,18.37,18.34,18.35,73335.0,18.34,18.37,18.34,18.35,73335.0
2016-10-04 12:40:00,18.35,18.35,18.34,18.34,51225.0,18.35,18.35,18.34,18.34,51225.0
2016-10-04 12:45:00,18.34,18.36,18.34,18.34,36000.0,18.34,18.36,18.34,18.34,36000.0
2016-10-04 12:50:00,18.34,18.35,18.33,18.34,60000.0,18.34,18.35,18.33,18.34,60000.0
2016-10-04 12:55:00,18.35,18.35,18.33,18.33,33150.0,18.35,18.35,18.33,18.33,33150.0
2016-10-04 13:00:00,18.34,18.34,18.33,18.34,48525.0,18.34,18.34,18.33,18.34,48525.0
2016-10-04 13:05:00,18.34,18.34,18.33,18.33,26640.0,18.34,18.34,18.33,18.33,26640.0
2016-10-04 13:10:00,18.33,18.33,18.32,18.32,78000.0,18.33,18.33,18.32,18.32,78000.0
2016-10-04 13:15:00,18.32,18.33,18.32,18.32,65775.0,18.32,18.33,18.32,18.32,65775.0
2016-10-04 13:20:00,18.32,18.32,18.3,18.3,43950.0,18.32,18.32,18.3,18.3,43950.0
2016-10-04 13:25:00,18.29,18.3,18.28,18.29,108015.0,18.29,18.3,18.28,18.29,108015.0
2016-10-04 13:30:00,18.29,18.29,18.27,18.28,64320.0,18.29,18.29,18.27,18.28,64320.0
2016-10-04 13:35:00,18.28,18.28,18.27,18.28,67500.0,18.28,18.28,18.27,18.28,67500.0
2016-10-04 13:40:00,18.28,18.29,18.27,18.28,42570.0,18.28,18.29,18.27,18.28,42570.0
2016-10-04 13:45:00,18.28,18.28,18.27,18.28,88650.0,18.28,18.28,18.27,18.28,88650.0
2016-10-04 13:50:00,18.29,18.29,18.28,18.28,15000.0,18.29,18.29,18.28,18.28,15000.0
2016-10-04 13:55:00,18.28,18.29,18.27,18.27,48000.0,18.28,18.29,18.27,18.27,48000.0
2016-10-04 14:00:00,18.27,18.28,18.27,18.28,71250.0,18.27,18.28,18.27,18.28,71250.0
2016-10-04 14:05:00,18.28,18.28,18.27,18.28,141075.0,18.28,18.28,18.27,18.28,141075.0
2016-10-04 14:10:00,18.27,18.28,18.27,18.27,212190.0,18.27,18.28,18.27,18.27,212190.0
2016-10-04 14:15:00,18.27,18.27,18.26,18.27,42000.0,18.27,18.27,18.26,18.27,42000.0
2016-10-04 14:20:00,18.26,18.28,18.26,18.28,51000.0,18.26,18.28,18.26,18.28,51000.0
2016-10-04 14:25:00,18.27,18.27,18.25,18.26,66120.0,18.27,18.27,18.25,18.26,66120.0
2016-10-04 14:30:00,18.26,18.27,18.26,18.27,78720.0,18.26,18.27,18.26,18.27,78720.0
2016-10-04 14:35:00,18.27,18.27,18.26,18.26,41010.0,18.27,18.27,18.26,18.26,41010.0
2016-10-04 14:40:00,18.26,18.27,18.26,18.27,27765.0,18.26,18.27,18.26,18.27,27765.0
2016-10-04 14:45:00,18.27,18.27,18.25,18.25,74505.0,18.27,18.27,18.25,18.25,74505.0
2016-10-04 14:50:00,18.25,18.25,18.25,18.25,74775.0,18.25,18.25,18.25,18.25,74775.0
2016-10-04 14:55:00,18.25,18.25,18.24,18.24,62925.0,18.25,18.25,18.24,18.24,62925.0
2016-10-04 15:00:00,18.24,18.25,18.24,18.25,97500.0,18.24,18.25,18.24,18.25,97500.0
2016-10-04 15:05:00,18.26,18.27,18.25,18.26,79500.0,18.26,18.27,18.25,18.26,79500.0
2016-10-04 15:10:00,18.26,18.27,18.26,18.26,138000.0,18.26,18.27,18.26,18.26,138000.0
2016-10-04 15:15:00,18.26,18.27,18.26,18.26,77325.0,18.26,18.27,18.26,18.26,77325.0
2016-10-04 15:20:00,18.26,18.28,18.26,18.28,61500.0,18.26,18.28,18.26,18.28,61500.0
2016-10-04 15:25:00,18.28,18.3,18.28,18.3,70500.0,18.28,18.3,18.28,18.3,70500.0
2016-10-04 15:30:00,18.29,18.31,18.29,18.3,104730.0,18.29,18.31,18.29,18.3,104730.0
2016-10-04 15:35:00,18.3,18.3,18.29,18.3,109245.0,18.3,18.3,18.29,18.3,109245.0
2016-10-04 15:40:00,18.31,18.31,18.3,18.31,126435.0,18.31,18.31,18.3,18.31,126435.0
2016-10-04 15:45:00,18.3,18.31,18.29,18.29,90000.0,18.3,18.31,18.29,18.29,90000.0
2016-10-04 15:50:00,18.3,18.3,18.29,18.3,111000.0,18.3,18.3,18.29,18.3,111000.0
2016-10-04 15:55:00,18.3,18.3,18.27,18.29,431580.0,18.3,18.3,18.27,18.29,431580.0
2016-10-05 09:30:00,18.36,18.39,18.31,18.31,142665.0,18.36,18.39,18.31,18.31,142665.0
2016-10-05 09:35:00,18.32,18.34,18.31,18.32,60000.0,18.32,18.34,18.31,18.32,60000.0
2016-10-05 09:40:00,18.32,18.33,18.32,18.33,34215.0,18.32,18.33,18.32,18.33,34215.0
2016-10-05 09:45:00,18.32,18.36,18.32,18.34,64830.0,18.32,18.36,18.32,18.34,64830.0
2016-10-05 09:50:00,18.35,18.37,18.34,18.36,70890.0,18.35,18.37,18.34,18.36,70890.0
2016-10-05 09:55:00,18.36,18.4,18.36,18.4,153345.0,18.36,18.4,18.36,18.4,153345.0
2016-10-05 10:00:00,18.38,18.39,18.36,18.39,209970.0,18.38,18.39,18.36,18.39,209970.0
2016-10-05 10:05:00,18.38,18.42,18.38,18.42,68370.0,18.38,18.42,18.38,18.42,68370.0
2016-10-05 10:10:00,18.43,18.44,18.38,18.39,84240.0,18.43,18.44,18.38,18.39,84240.0
2016-10-05 10:15:00,18.4,18.4,18.37,18.38,42000.0,18.4,18.4,18.37,18.38,42000.0
2016-10-05 10:20:00,18.37,18.38,18.36,18.36,37500.0,18.37,18.38,18.36,18.36,37500.0
2016-10-05 10:25:00,18.36,18.38,18.36,18.37,105000.0,18.36,18.38,18.36,18.37,105000.0
2016-10-05 10:30:00,18.38,18.38,18.37,18.37,80280.0,18.38,18.38,18.37,18.37,80280.0
2016-10-05 10:35:00,18.37,18.39,18.36,18.37,153315.0,18.37,18.39,18.36,18.37,153315.0
2016-10-05 10:40:00,18.37,18.38,18.36,18.36,194745.0,18.37,18.38,18.36,18.36,194745.0
2016-10-05 10:45:00,18.36,18.37,18.33,18.34,36495.0,18.36,18.37,18.33,18.34,36495.0
2016-10-05 10:50:00,18.34,18.35,18.34,18.34,13500.0,18.34,18.35,18.34,18.34,13500.0
2016-10-05 10:55:00,18.35,18.35,18.34,18.35,66210.0,18.35,18.35,18.34,18.35,66210.0
2016-10-05 11:00:00,18.35,18.36,18.34,18.36,27000.0,18.35,18.36,18.34,18.36,27000.0
2016-10-05 11:05:00,18.36,18.38,18.36,18.36,97590.0,18.36,18.38,18.36,18.36,97590.0
2016-10-05 11:10:00,18.37,18.37,18.36,18.36,205200.0,18.37,18.37,18.36,18.36,205200.0
2016-10-05 11:15:00,18.36,18.36,18.34,18.35,146430.0,18.36,18.36,18.34,18.35,146430.0
2016-10-05 11:20:00,18.34,18.36,18.34,18.36,87660.0,18.34,18.36,18.34,18.36,87660.0
2016-10-05 11:25:00,18.36,18.37,18.36,18.36,61665.0,18.36,18.37,18.36,18.36,61665.0
2016-10-05 11:30:00,18.36,18.38,18.36,18.37,99105.0,18.36,18.38,18.36,18.37,99105.0
2016-10-05 11:35:00,18.37,18.38,18.36,18.37,40590.0,18.37,18.38,18.36,18.37,40590.0
2016-10-05 11:40:00,18.37,18.38,18.37,18.37,95580.0,18.37,18.38,18.37,18.37,95580.0
2016-10-05 11:45:00,18.36,18.37,18.36,18.36,96000.0,18.36,18.37,18.36,18.36,96000.0
2016-10-05 11:50:00,18.36,18.37,18.36,18.37,42360.0,18.36,18.37,18.36,18.37,42360.0
2016-10-05 11:55:00,18.37,18.38,18.37,18.38,7500.0,18.37,18.38,18.37,18.38,7500.0
2016-10-05 12:00:00,18.37,18.37,18.37,18.37,27240.0,18.37,18.37,18.37,18.37,27240.0
2016-10-05 12:05:00,18.37,18.38,18.37,18.38,34500.0,18.37,18.38,18.37,18.38,34500.0
2016-10-05 12:10:00,18.38,18.39,18.38,18.38,33000.0,18.38,18.39,18.38,18.38,33000.0
2016-10-05 12:15:00,18.38,18.39,18.38,18.39,16500.0,18.38,18.39,18.38,18.39,16500.0
2016-10-05 12:20:00,18.39,18.39,18.38,18.38,13500.0,18.39,18.39,18.38,18.38,13500.0
2016-10-05 12:25:00,18.38,18.38,18.38,18.38,6000.0,18.38,18.38,18.38,18.38,6000.0
2016-10-05 12:30:00,18.38,18.38,18.37,18.37,16500.0,18.38,18.38,18.37,18.37,16500.0
2016-10-05 12:35:00,18.37,18.37,18.36,18.36,24000.0,18.37,18.37,18.36,18.36,24000.0
2016-10-05 12:40:00,18.36,18.39,18.36,18.39,224115.0,18.36,18.39,18.36,18.39,224115.0
2016-10-05 12:45:00,18.39,18.4,18.39,18.39,58155.0,18.39,18.4,18.39,18.39,58155.0
2016-10-05 12:50:00,18.39,18.39,18.39,18.39,177000.0,18.39,18.39,18.39,18.39,177000.0
2016-10-05 12:55:00,18.39,18.39,18.39,18.39,99165.0,18.39,18.39,18.39,18.39,99165.0
2016-10-05 13:00:00,18.39,18.39,18.38,18.39,48000.0,18.39,18.39,18.38,18.39,48000.0
2016-10-05 13:05:00,18.39,18.39,18.39,18.39,49800.0,18.39,18.39,18.39,18.39,49800.0
2016-10-05 13:10:00,18.38,18.39,18.37,18.37,35865.0,18.38,18.39,18.37,18.37,35865.0
2016-10-05 13:15:00,18.37,18.38,18.37,18.38,10500.0,18.37,18.38,18.37,18.38,10500.0
2016-10-05 13:20:00,18.37,18.38,18.37,18.38,168165.0,18.37,18.38,18.37,18.38,168165.0
2016-10-05 13:25:00,18.37,18.37,18.37,18.37,3000.0,18.37,18.37,18.37,18.37,3000.0
2016-10-05 13:30:00,18.37,18.37,18.37,18.37,27000.0,18.37,18.37,18.37,18.37,27000.0
2016-10-05 13:35:00,18.37,18.37,18.37,18.37,22500.0,18.37,18.37,18.37,18.37,22500.0
2016-10-05 13:40:00,18.36,18.37,18.36,18.36,63060.0,18.36,18.37,18.36,18.36,63060.0
2016-10-05 13:45:00,18.36,18.36,18.35,18.35,39495.0,18.36,18.36,18.35,18.35,39495.0
2016-10-05 13:50:00,18.35,18.36,18.35,18.35,25500.0,18.35,18.36,18.35,18.35,25500.0
2016-10-05 13:55:00,18.36,18.36,18.35,18.35,52500.0,18.36,18.36,18.35,18.35,52500.0
2016-10-05 14:00:00,18.35,18.35,18.35,18.35,23325.0,18.35,18.35,18.35,18.35,23325.0
2016-10-05 14:05:00,18.35,18.35,18.34,18.34,25500.0,18.35,18.35,18.34,18.34,25500.0
2016-10-05 14:10:00,18.34,18.34,18.33,18.33,30675.0,18.34,18.34,18.33,18.33,30675.0
2016-10-05 14:15:00,18.33,18.33,18.33,18.33,31950.0,18.33,18.33,18.33,18.33,31950.0
2016-10-05 14:20:00,18.33,18.33,18.33,18.33,31500.0,18.33,18.33,18.33,18.33,31500.0
2016-10-05 14:25:00,18.33,18.34,18.33,18.33,45345.0,18.33,18.34,18.33,18.33,45345.0
2016-10-05 14:30:00,18.33,18.33,18.33,18.33,31500.0,18.33,18.33,18.33,18.33,31500.0
2016-10-05 14:35:00,18.32,18.33,18.32,18.33,35175.0,18.32,18.33,18.32,18.33,35175.0
2016-10-05 14:40:00,18.33,18.35,18.33,18.34,40500.0,18.33,18.35,18.33,18.34,40500.0
2016-10-05 14:45:00,18.34,18.35,18.34,18.34,30000.0,18.34,18.35,18.34,18.34,30000.0
2016-10-05 14:50:00,18.35,18.35,18.35,18.35,28500.0,18.35,18.35,18.35,18.35,28500.0
2016-10-05 14:55:00,18.35,18.36,18.35,18.36,61050.0,18.35,18.36,18.35,18.36,61050.0
2016-10-05 15:00:00,18.35,18.36,18.35,18.36,55200.0,18.35,18.36,18.35,18.36,55200.0
2016-10-05 15:05:00,18.36,18.36,18.36,18.36,52500.0,18.36,18.36,18.36,18.36,52500.0
2016-10-05 15:10:00,18.36,18.37,18.35,18.35,71700.0,18.36,18.37,18.35,18.35,71700.0
2016-10-05 15:15:00,18.35,18.35,18.34,18.34,77205.0,18.35,18.35,18.34,18.34,77205.0
2016-10-05 15:20:00,18.34,18.34,18.32,18.33,130785.0,18.34,18.34,18.32,18.33,130785.0
2016-10-05 15:25:00,18.34,18.35,18.33,18.33,40605.0,18.34,18.35,18.33,18.33,40605.0
2016-10-05 15:30:00,18.33,18.34,18.33,18.34,57660.0,18.33,18.34,18.33,18.34,57660.0
2016-10-05 15:35:00,18.34,18.34,18.34,18.34,34350.0,18.34,18.34,18.34,18.34,34350.0
2016-10-05 15:40:00,18.34,18.35,18.33,18.34,66375.0,18.34,18.35,18.33,18.34,66375.0
2016-10-05 15:45:00,18.34,18.34,18.32,18.32,111975.0,18.34,18.34,18.32,18.32,111975.0
2016-10-05 15:50:00,18.32,18.33,18.31,18.31,58530.0,18.32,18.33,18.31,18.31,58530.0
2016-10-05 15:55:00,18.31,18.33,18.31,18.32,220170.0,18.31,18.33,18.31,18.32,220170.0
2016-10-06 09:30:00,18.3,18.33,18.27,18.28,106995.0,18.3,18.33,18.27,18.28,106995.0
2016-10-06 09:35:00,18.28,18.28,18.21,18.21,58500.0,18.28,18.28,18.21,18.21,58500.0
2016-10-06 09:40:00,18.22,18.25,18.22,18.25,37500.0,18.22,18.25,18.22,18.25,37500.0
2016-10-06 09:45:00,18.23,18.24,18.22,18.24,37500.0,18.23,18.24,18.22,18.24,37500.0
2016-10-06 09:50:00,18.23,18.25,18.22,18.22,52395.0,18.23,18.25,18.22,18.22,52395.0
2016-10-06 09:55:00,18.23,18.25,18.23,18.25,32925.0,18.23,18.25,18.23,18.25,32925.0
2016-10-06 10:00:00,18.24,18.26,18.23,18.25,28500.0,18.24,18.26,18.23,18.25,28500.0
2016-10-06 10:05:00,18.25,18.25,18.24,18.25,17550.0,18.25,18.25,18.24,18.25,17550.0
2016-10-06 10:10:00,18.25,18.26,18.24,18.24,48000.0,18.25,18.26,18.24,18.24,48000.0
2016-10-06 10:15:00,18.24,18.24,18.23,18.23,41145.0,18.24,18.24,18.23,18.23,41145.0
2016-10-06 10:20:00,18.24,18.26,18.23,18.26,40500.0,18.24,18.26,18.23,18.26,40500.0
2016-10-06 10:25:00,18.27,18.31,18.26,18.31,61500.0,18.27,18.31,18.26,18.31,61500.0
2016-10-06 10:30:00,18.3,18.32,18.29,18.32,45570.0,18.3,18.32,18.29,18.32,45570.0
2016-10-06 10:35:00,18.32,18.34,18.31,18.33,54000.0,18.32,18.34,18.31,18.33,54000.0
2016-10-06 10:40:00,18.33,18.35,18.33,18.35,49500.0,18.33,18.35,18.33,18.35,49500.0
2016-10-06 10:45:00,18.35,18.36,18.33,18.34,53040.0,18.35,18.36,18.33,18.34,53040.0
2016-10-06 10:50:00,18.33,18.34,18.32,18.33,45000.0,18.33,18.34,18.32,18.33,45000.0
2016-10-06 10:55:00,18.32,18.35,18.31,18.32,96000.0,18.32,18.35,18.31,18.32,96000.0
2016-10-06 11:00:00,18.31,18.34,18.31,18.33,144000.0,18.31,18.34,18.31,18.33,144000.0
2016-10-06 11:05:00,18.33,18.35,18.31,18.32,55500.0,18.33,18.35,18.31,18.32,55500.0
2016-10-06 11:10:00,18.31,18.33,18.31,18.32,56115.0,18.31,18.33,18.31,18.32,56115.0
2016-10-06 11:15:00,18.32,18.32,18.31,18.31,69225.0,18.32,18.32,18.31,18.31,69225.0
2016-10-06 11:20:00,18.31,18.32,18.3,18.32,33000.0,18.31,18.32,18.3,18.32,33000.0
2016-10-06 11:25:00,18.32,18.35,18.32,18.34,42000.0,18.32,18.35,18.32,18.34,42000.0
2016-10-06 11:30:00,18.34,18.36,18.34,18.36,51045.0,18.34,18.36,18.34,18.36,51045.0
2016-10-06 11:35:00,18.36,18.37,18.36,18.36,36000.0,18.36,18.37,18.36,18.36,36000.0
2016-10-06 11:40:00,18.36,18.37,18.35,18.36,52740.0,18.36,18.37,18.35,18.36,52740.0
2016-10-06 11:45:00,18.35,18.41,18.35,18.41,66495.0,18.35,18.41,18.35,18.41,66495.0
2016-10-06 11:50:00,18.4,18.43,18.4,18.42,19500.0,18.4,18.43,18.4,18.42,19500.0
2016-10-06 11:55:00,18.42,18.42,18.4,18.41,39000.0,18.42,18.42,18.4,18.41,39000.0
2016-10-06 12:00:00,18.43,18.44,18.43,18.44,69105.0,18.43,18.44,18.43,18.44,69105.0
2016-10-06 12:05:00,18.45,18.46,18.43,18.43,33735.0,18.45,18.46,18.43,18.43,33735.0
2016-10-06 12:10:00,18.43,18.44,18.42,18.43,19500.0,18.43,18.44,18.42,18.43,19500.0
2016-10-06 12:15:00,18.43,18.43,18.42,18.42,22005.0,18.43,18.43,18.42,18.42,22005.0
2016-10-06 12:20:00,18.42,18.43,18.42,18.43,26370.0,18.42,18.43,18.42,18.43,26370.0
2016-10-06 12:25:00,18.43,18.43,18.42,18.43,22620.0,18.43,18.43,18.42,18.43,22620.0
2016-10-06 12:30:00,18.43,18.43,18.42,18.43,27000.0,18.43,18.43,18.42,18.43,27000.0
2016-10-06 12:35:00,18.43,18.43,18.43,18.43,6000.0,18.43,18.43,18.43,18.43,6000.0
2016-10-06 12:40:00,18.42,18.44,18.42,18.43,52725.0,18.42,18.44,18.42,18.43,52725.0
2016-10-06 12:45:00,18.43,18.43,18.42,18.42,33210.0,18.43,18.43,18.42,18.42,33210.0
2016-10-06 12:50:00,18.43,18.43,18.42,18.43,71970.0,18.43,18.43,18.42,18.43,71970.0
2016-10-06 12:55:00,18.43,18.44,18.43,18.43,34455.0,18.43,18.44,18.43,18.43,34455.0
2016-10-06 13:00:00,18.42,18.42,18.41,18.41,28500.0,18.42,18.42,18.41,18.41,28500.0
2016-10-06 13:05:00,18.41,18.43,18.41,18.43,41085.0,18.41,18.43,18.41,18.43,41085.0
2016-10-06 13:10:00,18.41,18.42,18.41,18.41,31500.0,18.41,18.42,18.41,18.41,31500.0
2016-10-06 13:15:00,18.41,18.42,18.41,18.42,45075.0,18.41,18.42,18.41,18.42,45075.0
2016-10-06 13:20:00,18.42,18.43,18.42,18.43,51870.0,18.42,18.43,18.42,18.43,51870.0
2016-10-06 13:25:00,18.43,18.44,18.43,18.44,27885.0,18.43,18.44,18.43,18.44,27885.0
2016-10-06 13:30:00,18.44,18.45,18.43,18.45,56250.0,18.44,18.45,18.43,18.45,56250.0
2016-10-06 13:35:00,18.45,18.45,18.43,18.43,33000.0,18.45,18.45,18.43,18.43,33000.0
2016-10-06 13:40:00,18.43,18.44,18.43,18.44,27390.0,18.43,18.44,18.43,18.44,27390.0
2016-10-06 13:45:00,18.45,18.45,18.44,18.44,26085.0,18.45,18.45,18.44,18.44,26085.0
2016-10-06 13:50:00,18.44,18.45,18.44,18.45,39300.0,18.44,18.45,18.44,18.45,39300.0
2016-10-06 13:55:00,18.45,18.45,18.44,18.44,18000.0,18.45,18.45,18.44,18.44,18000.0
2016-10-06 14:00:00,18.44,18.47,18.44,18.46,101355.0,18.44,18.47,18.44,18.46,101355.0
2016-10-06 14:05:00,18.47,18.47,18.45,18.45,24885.0,18.47,18.47,18.45,18.45,24885.0
2016-10-06 14:10:00,18.45,18.46,18.45,18.46,13500.0,18.45,18.46,18.45,18.46,13500.0
2016-10-06 14:15:00,18.46,18.46,18.45,18.46,27000.0,18.46,18.46,18.45,18.46,27000.0
2016-10-06 14:20:00,18.45,18.46,18.45,18.46,82590.0,18.45,18.46,18.45,18.46,82590.0
2016-10-06 14:25:00,18.46,18.47,18.46,18.46,31725.0,18.46,18.47,18.46,18.46,31725.0
2016-10-06 14:30:00,18.46,18.47,18.46,18.47,31500.0,18.46,18.47,18.46,18.47,31500.0
2016-10-06 14:35:00,18.46,18.46,18.45,18.46,12000.0,18.46,18.46,18.45,18.46,12000.0
2016-10-06 14:40:00,18.47,18.47,18.46,18.47,10500.0,18.47,18.47,18.46,18.47,10500.0
2016-10-06 14:45:00,18.47,18.47,18.46,18.46,43500.0,18.47,18.47,18.46,18.46,43500.0
2016-10-06 14:50:00,18.46,18.47,18.46,18.47,36825.0,18.46,18.47,18.46,18.47,36825.0
2016-10-06 14:55:00,18.47,18.47,18.47,18.47,69720.0,18.47,18.47,18.47,18.47,69720.0
2016-10-06 15:00:00,18.47,18.48,18.47,18.47,42000.0,18.47,18.48,18.47,18.47,42000.0
2016-10-06 15:05:00,18.47,18.49,18.47,18.48,214500.0,18.47,18.49,18.47,18.48,214500.0
2016-10-06 15:10:00,18.48,18.49,18.48,18.48,223380.0,18.48,18.49,18.48,18.48,223380.0
2016-10-06 15:15:00,18.49,18.5,18.48,18.49,205905.0,18.49,18.5,18.48,18.49,205905.0
2016-10-06 15:20:00,18.49,18.52,18.49,18.5,284505.0,18.49,18.52,18.49,18.5,284505.0
2016-10-06 15:25:00,18.5,18.51,18.49,18.49,247605.0,18.5,18.51,18.49,18.49,247605.0
2016-10-06 15:30:00,18.49,18.5,18.49,18.5,107685.0,18.49,18.5,18.49,18.5,107685.0
2016-10-06 15:35:00,18.5,18.51,18.49,18.5,287250.0,18.5,18.51,18.49,18.5,287250.0
2016-10-06 15:40:00,18.5,18.51,18.5,18.5,199755.0,18.5,18.51,18.5,18.5,199755.0
2016-10-06 15:45:00,18.5,18.51,18.49,18.51,210195.0,18.5,18.51,18.49,18.51,210195.0
2016-10-06 15:50:00,18.51,18.51,18.5,18.5,231030.0,18.51,18.51,18.5,18.5,231030.0
2016-10-06 15:55:00,18.5,18.51,18.49,18.5,238920.0,18.5,18.51,18.49,18.5,238920.0
2016-10-07 09:30:00,18.57,18.57,18.49,18.53,239340.0,18.57,18.57,18.49,18.53,239340.0
2016-10-07 09:35:00,18.48,18.48,18.45,18.48,43815.0,18.48,18.48,18.45,18.48,43815.0
2016-10-07 09:40:00,18.46,18.47,18.42,18.43,104325.0,18.46,18.47,18.42,18.43,104325.0
2016-10-07 09:45:00,18.43,18.44,18.41,18.41,156960.0,18.43,18.44,18.41,18.41,156960.0
2016-10-07 09:50:00,18.41,18.44,18.41,18.42,106350.0,18.41,18.44,18.41,18.42,106350.0
2016-10-07 09:55:00,18.42,18.48,18.42,18.46,150945.0,18.42,18.48,18.42,18.46,150945.0
2016-10-07 10:00:00,18.46,18.47,18.43,18.46,192270.0,18.46,18.47,18.43,18.46,192270.0
2016-10-07 10:05:00,18.45,18.47,18.44,18.45,108165.0,18.45,18.47,18.44,18.45,108165.0
2016-10-07 10:10:00,18.46,18.48,18.45,18.46,132900.0,18.46,18.48,18.45,18.46,132900.0
2016-10-07 10:15:00,18.45,18.47,18.45,18.47,142725.0,18.45,18.47,18.45,18.47,142725.0
2016-10-07 10:20:00,18.47,18.47,18.45,18.46,72135.0,18.47,18.47,18.45,18.46,72135.0
2016-10-07 10:25:00,18.46,18.47,18.45,18.46,193845.0,18.46,18.47,18.45,18.46,193845.0
2016-10-07 10:30:00,18.46,18.46,18.45,18.45,36000.0,18.46,18.46,18.45,18.45,36000.0
2016-10-07 10:35:00,18.45,18.45,18.43,18.44,33585.0,18.45,18.45,18.43,18.44,33585.0
2016-10-07 10:40:00,18.45,18.45,18.42,18.42,105120.0,18.45,18.45,18.42,18.42,105120.0
2016-10-07 10:45:00,18.43,18.44,18.43,18.43,66000.0,18.43,18.44,18.43,18.43,66000.0
2016-10-07 10:50:00,18.43,18.43,18.41,18.41,13500.0,18.43,18.43,18.41,18.41,13500.0
2016-10-07 10:55:00,18.41,18.41,18.39,18.4,19500.0,18.41,18.41,18.39,18.4,19500.0
2016-10-07 11:00:00,18.4,18.4,18.38,18.38,52500.0,18.4,18.4,18.38,18.38,52500.0
2016-10-07 11:05:00,18.39,18.4,18.38,18.39,56625.0,18.39,18.4,18.38,18.39,56625.0
2016-10-07 11:10:00,18.39,18.39,18.38,18.38,25500.0,18.39,18.39,18.38,18.38,25500.0
2016-10-07 11:15:00,18.38,18.39,18.37,18.38,42000.0,18.38,18.39,18.37,18.38,42000.0
2016-10-07 11:20:00,18.38,18.38,18.37,18.38,21000.0,18.38,18.38,18.37,18.38,21000.0
2016-10-07 11:25:00,18.38,18.4,18.38,18.4,54000.0,18.38,18.4,18.38,18.4,54000.0
2016-10-07 11:30:00,18.4,18.4,18.38,18.39,39000.0,18.4,18.4,18.38,18.39,39000.0
2016-10-07 11:35:00,18.39,18.39,18.36,18.36,25920.0,18.39,18.39,18.36,18.36,25920.0
2016-10-07 11:40:00,18.37,18.37,18.35,18.36,33465.0,18.37,18.37,18.35,18.36,33465.0
2016-10-07 11:45:00,18.35,18.35,18.33,18.34,33000.0,18.35,18.35,18.33,18.34,33000.0
2016-10-07 11:50:00,18.33,18.34,18.32,18.33,55500.0,18.33,18.34,18.32,18.33,55500.0
2016-10-07 11:55:00,18.33,18.34,18.33,18.33,24000.0,18.33,18.34,18.33,18.33,24000.0
2016-10-07 12:00:00,18.34,18.36,18.34,18.35,57000.0,18.34,18.36,18.34,18.35,57000.0
2016-10-07 12:05:00,18.34,18.35,18.34,18.35,16500.0,18.34,18.35,18.34,18.35,16500.0
2016-10-07 12:10:00,18.34,18.35,18.34,18.34,28500.0,18.34,18.35,18.34,18.34,28500.0
2016-10-07 12:15:00,18.34,18.34,18.33,18.34,32130.0,18.34,18.34,18.33,18.34,32130.0
2016-10-07 12:20:00,18.34,18.36,18.34,18.35,27000.0,18.34,18.36,18.34,18.35,27000.0
2016-10-07 12:25:00,18.34,18.35,18.34,18.35,21000.0,18.34,18.35,18.34,18.35,21000.0
2016-10-07 12:30:00,18.34,18.36,18.34,18.35,30000.0,18.34,18.36,18.34,18.35,30000.0
2016-10-07 12:35:00,18.35,18.35,18.34,18.34,46500.0,18.35,18.35,18.34,18.34,46500.0
2016-10-07 12:40:00,18.34,18.34,18.31,18.31,75480.0,18.34,18.34,18.31,18.31,75480.0
2016-10-07 12:45:00,18.31,18.32,18.31,18.32,78000.0,18.31,18.32,18.31,18.32,78000.0
2016-10-07 12:50:00,18.32,18.32,18.31,18.31,24000.0,18.32,18.32,18.31,18.31,24000.0
2016-10-07 12:55:00,18.32,18.32,18.31,18.32,25500.0,18.32,18.32,18.31,18.32,25500.0
2016-10-07 13:00:00,18.32,18.32,18.31,18.32,385500.0,18.32,18.32,18.31,18.32,385500.0
2016-10-07 13:05:00,18.32,18.32,18.31,18.32,98115.0,18.32,18.32,18.31,18.32,98115.0
2016-10-07 13:10:00,18.32,18.32,18.32,18.32,121500.0,18.32,18.32,18.32,18.32,121500.0
2016-10-07 13:15:00,18.32,18.33,18.32,18.33,40500.0,18.32,18.33,18.32,18.33,40500.0
2016-10-07 13:20:00,18.33,18.33,18.32,18.33,32820.0,18.33,18.33,18.32,18.33,32820.0
2016-10-07 13:25:00,18.33,18.36,18.33,18.36,45000.0,18.33,18.36,18.33,18.36,45000.0
2016-10-07 13:30:00,18.37,18.38,18.36,18.38,21045.0,18.37,18.38,18.36,18.38,21045.0
2016-10-07 13:35:00,18.39,18.39,18.38,18.39,40500.0,18.39,18.39,18.38,18.39,40500.0
2016-10-07 13:40:00,18.39,18.41,18.38,18.38,43800.0,18.39,18.41,18.38,18.38,43800.0
2016-10-07 13:45:00,18.39,18.39,18.38,18.38,18000.0,18.39,18.39,18.38,18.38,18000.0
2016-10-07 13:50:00,18.38,18.38,18.37,18.37,30000.0,18.38,18.38,18.37,18.37,30000.0
2016-10-07 13:55:00,18.38,18.39,18.37,18.38,137205.0,18.38,18.39,18.37,18.38,137205.0
2016-10-07 14:00:00,18.39,18.4,18.38,18.38,57000.0,18.39,18.4,18.38,18.38,57000.0
2016-10-07 14:05:00,18.38,18.39,18.37,18.38,120210.0,18.38,18.39,18.37,18.38,120210.0
2016-10-07 14:10:00,18.38,18.4,18.38,18.4,52920.0,18.38,18.4,18.38,18.4,52920.0
2016-10-07 14:15:00,18.4,18.4,18.39,18.4,57180.0,18.4,18.4,18.39,18.4,57180.0
2016-10-07 14:20:00,18.4,18.41,18.4,18.4,18240.0,18.4,18.41,18.4,18.4,18240.0
2016-10-07 14:25:00,18.41,18.41,18.39,18.4,33000.0,18.41,18.41,18.39,18.4,33000.0
2016-10-07 14:30:00,18.4,18.41,18.4,18.41,43530.0,18.4,18.41,18.4,18.41,43530.0
2016-10-07 14:35:00,18.41,18.42,18.41,18.42,24000.0,18.41,18.42,18.41,18.42,24000.0
2016-10-07 14:40:00,18.42,18.42,18.4,18.41,33000.0,18.42,18.42,18.4,18.41,33000.0
2016-10-07 14:45:00,18.4,18.41,18.4,18.41,45000.0,18.4,18.41,18.4,18.41,45000.0
2016-10-07 14:50:00,18.41,18.41,18.39,18.39,19230.0,18.41,18.41,18.39,18.39,19230.0
2016-10-07 14:55:00,18.4,18.4,18.38,18.38,51000.0,18.4,18.4,18.38,18.38,51000.0
2016-10-07 15:00:00,18.39,18.39,18.38,18.39,33000.0,18.39,18.39,18.38,18.39,33000.0
2016-10-07 15:05:00,18.39,18.4,18.39,18.39,58575.0,18.39,18.4,18.39,18.39,58575.0
2016-10-07 15:10:00,18.39,18.4,18.39,18.39,49500.0,18.39,18.4,18.39,18.39,49500.0
2016-10-07 15:15:00,18.39,18.39,18.38,18.38,48000.0,18.39,18.39,18.38,18.38,48000.0
2016-10-07 15:20:00,18.38,18.39,18.38,18.38,42000.0,18.38,18.39,18.38,18.38,42000.0
2016-10-07 15:25:00,18.38,18.39,18.38,18.39,49500.0,18.38,18.39,18.38,18.39,49500.0
2016-10-07 15:30:00,18.39,18.39,18.38,18.39,67500.0,18.39,18.39,18.38,18.39,67500.0
2016-10-07 15:35:00,18.38,18.39,18.37,18.37,50535.0,18.38,18.39,18.37,18.37,50535.0
2016-10-07 15:40:00,18.37,18.38,18.37,18.37,68145.0,18.37,18.38,18.37,18.37,68145.0
2016-10-07 15:45:00,18.37,18.37,18.36,18.36,118500.0,18.37,18.37,18.36,18.36,118500.0
2016-10-07 15:50:00,18.36,18.38,18.36,18.37,157500.0,18.36,18.38,18.36,18.37,157500.0
2016-10-07 15:55:00,18.37,18.38,18.35,18.36,303540.0,18.37,18.38,18.35,18.36,303540.0
2016-10-10 09:30:00,18.39,18.47,18.38,18.47,109035.0,18.39,18.47,18.38,18.47,109035.0
2016-10-10 09:35:00,18.47,18.47,18.43,18.45,51000.0,18.47,18.47,18.43,18.45,51000.0
2016-10-10 09:40:00,18.43,18.51,18.43,18.49,51300.0,18.43,18.51,18.43,18.49,51300.0
2016-10-10 09:45:00,18.48,18.5,18.48,18.5,28500.0,18.48,18.5,18.48,18.5,28500.0
2016-10-10 09:50:00,18.49,18.5,18.48,18.48,68100.0,18.49,18.5,18.48,18.48,68100.0
2016-10-10 09:55:00,18.48,18.5,18.48,18.48,63405.0,18.48,18.5,18.48,18.48,63405.0
2016-10-10 10:00:00,18.49,18.51,18.48,18.48,40500.0,18.49,18.51,18.48,18.48,40500.0
2016-10-10 10:05:00,18.5,18.52,18.49,18.52,10500.0,18.5,18.52,18.49,18.52,10500.0
2016-10-10 10:10:00,18.52,18.53,18.48,18.48,61500.0,18.52,18.53,18.48,18.48,61500.0
2016-10-10 10:15:00,18.48,18.49,18.47,18.48,28320.0,18.48,18.49,18.47,18.48,28320.0
2016-10-10 10:20:00,18.49,18.5,18.48,18.48,40875.0,18.49,18.5,18.48,18.48,40875.0
2016-10-10 10:25:00,18.48,18.52,18.48,18.52,33390.0,18.48,18.52,18.48,18.52,33390.0
2016-10-10 10:30:00,18.51,18.52,18.5,18.5,48900.0,18.51,18.52,18.5,18.5,48900.0
2016-10-10 10:35:00,18.49,18.49,18.48,18.48,34500.0,18.49,18.49,18.48,18.48,34500.0
2016-10-10 10:40:00,18.49,18.49,18.47,18.47,24000.0,18.49,18.49,18.47,18.47,24000.0
2016-10-10 10:45:00,18.47,18.49,18.47,18.48,15000.0,18.47,18.49,18.47,18.48,15000.0
2016-10-10 10:50:00,18.49,18.49,18.48,18.48,24000.0,18.49,18.49,18.48,18.48,24000.0
2016-10-10 10:55:00,18.49,18.51,18.49,18.51,27495.0,18.49,18.51,18.49,18.51,27495.0
2016-10-10 11:00:00,18.5,18.5,18.48,18.48,40755.0,18.5,18.5,18.48,18.48,40755.0
2016-10-10 11:05:00,18.5,18.51,18.49,18.51,21525.0,18.5,18.51,18.49,18.51,21525.0
2016-10-10 11:10:00,18.52,18.52,18.51,18.51,30000.0,18.52,18.52,18.51,18.51,30000.0
2016-10-10 11:15:00,18.52,18.52,18.5,18.5,47790.0,18.52,18.52,18.5,18.5,47790.0
2016-10-10 11:20:00,18.5,18.51,18.5,18.51,34455.0,18.5,18.51,18.5,18.51,34455.0
2016-10-10 11:25:00,18.51,18.53,18.5,18.53,63255.0,18.51,18.53,18.5,18.53,63255.0
2016-10-10 11:30:00,18.53,18.55,18.53,18.54,36000.0,18.53,18.55,18.53,18.54,36000.0
2016-10-10 11:35:00,18.54,18.55,18.54,18.54,17520.0,18.54,18.55,18.54,18.54,17520.0
2016-10-10 11:40:00,18.54,18.56,18.54,18.55,31500.0,18.54,18.56,18.54,18.55,31500.0
2016-10-10 11:45:00,18.55,18.57,18.55,18.57,28350.0,18.55,18.57,18.55,18.57,28350.0
2016-10-10 11:50:00,18.56,18.57,18.55,18.55,46500.0,18.56,18.57,18.55,18.55,46500.0
2016-10-10 11:55:00,18.55,18.55,18.53,18.53,27000.0,18.55,18.55,18.53,18.53,27000.0
2016-10-10 12:00:00,18.54,18.54,18.53,18.53,10500.0,18.54,18.54,18.53,18.53,10500.0
2016-10-10 12:05:00,18.54,18.55,18.54,18.55,18000.0,18.54,18.55,18.54,18.55,18000.0
2016-10-10 12:10:00,18.54,18.54,18.53,18.54,22500.0,18.54,18.54,18.53,18.54,22500.0
2016-10-10 12:15:00,18.53,18.54,18.53,18.54,33000.0,18.53,18.54,18.53,18.54,33000.0
2016-10-10 12:20:00,18.54,18.54,18.53,18.54,10500.0,18.54,18.54,18.53,18.54,10500.0
2016-10-10 12:25:00,18.52,18.54,18.52,18.54,35595.0,18.52,18.54,18.52,18.54,35595.0
2016-10-10 12:30:00,18.53,18.54,18.52,18.53,19500.0,18.53,18.54,18.52,18.53,19500.0
2016-10-10 12:35:00,18.53,18.54,18.53,18.53,37500.0,18.53,18.54,18.53,18.53,37500.0
2016-10-10 12:40:00,18.53,18.55,18.53,18.55,49530.0,18.53,18.55,18.53,18.55,49530.0
2016-10-10 12:45:00,18.55,18.55,18.54,18.55,106005.0,18.55,18.55,18.54,18.55,106005.0
2016-10-10 12:50:00,18.54,18.55,18.54,18.54,86670.0,18.54,18.55,18.54,18.54,86670.0
2016-10-10 12:55:00,18.54,18.55,18.53,18.54,115500.0,18.54,18.55,18.53,18.54,115500.0
2016-10-10 13:00:00,18.53,18.54,18.53,18.53,51000.0,18.53,18.54,18.53,18.53,51000.0
2016-10-10 13:05:00,18.53,18.54,18.53,18.54,22500.0,18.53,18.54,18.53,18.54,22500.0
2016-10-10 13:10:00,18.54,18.54,18.54,18.54,16260.0,18.54,18.54,18.54,18.54,16260.0
2016-10-10 13:15:00,18.54,18.54,18.54,18.54,21075.0,18.54,18.54,18.54,18.54,21075.0
2016-10-10 13:20:00,18.54,18.54,18.54,18.54,24000.0,18.54,18.54,18.54,18.54,24000.0
2016-10-10 13:25:00,18.54,18.54,18.54,18.54,19500.0,18.54,18.54,18.54,18.54,19500.0
2016-10-10 13:30:00,18.54,18.55,18.54,18.54,31500.0,18.54,18.55,18.54,18.54,31500.0
2016-10-10 13:35:00,18.53,18.54,18.53,18.54,21000.0,18.53,18.54,18.53,18.54,21000.0
2016-10-10 13:40:00,18.53,18.54,18.53,18.53,21000.0,18.53,18.54,18.53,18.53,21000.0
2016-10-10 13:45:00,18.54,18.54,18.54,18.54,24000.0,18.54,18.54,18.54,18.54,24000.0
2016-10-10 13:50:00,18.54,18.55,18.54,18.55,10500.0,18.54,18.55,18.54,18.55,10500.0
2016-10-10 13:55:00,18.54,18.55,18.54,18.54,27000.0,18.54,18.55,18.54,18.54,27000.0
2016-10-10 14:00:00,18.53,18.54,18.53,18.54,17850.0,18.53,18.54,18.53,18.54,17850.0
2016-10-10 14:05:00,18.54,18.54,18.54,18.54,19500.0,18.54,18.54,18.54,18.54,19500.0
2016-10-10 14:10:00,18.54,18.54,18.54,18.54,16500.0,18.54,18.54,18.54,18.54,16500.0
2016-10-10 14:15:00,18.54,18.55,18.53,18.54,36000.0,18.54,18.55,18.53,18.54,36000.0
2016-10-10 14:20:00,18.54,18.54,18.53,18.53,27570.0,18.54,18.54,18.53,18.53,27570.0
2016-10-10 14:25:00,18.53,18.54,18.53,18.54,22500.0,18.53,18.54,18.53,18.54,22500.0
2016-10-10 14:30:00,18.54,18.55,18.53,18.54,30780.0,18.54,18.55,18.53,18.54,30780.0
2016-10-10 14:35:00,18.55,18.55,18.54,18.54,21000.0,18.55,18.55,18.54,18.54,21000.0
2016-10-10 14:40:00,18.55,18.55,18.54,18.54,22500.0,18.55,18.55,18.54,18.54,22500.0
2016-10-10 14:45:00,18.54,18.55,18.53,18.54,67335.0,18.54,18.55,18.53,18.54,67335.0
2016-10-10 14:50:00,18.54,18.54,18.53,18.53,36000.0,18.54,18.54,18.53,18.53,36000.0
2016-10-10 14:55:00,18.54,18.54,18.53,18.53,35400.0,18.54,18.54,18.53,18.53,35400.0
2016-10-10 15:00:00,18.53,18.54,18.53,18.54,15000.0,18.53,18.54,18.53,18.54,15000.0
2016-10-10 15:05:00,18.53,18.53,18.52,18.53,42000.0,18.53,18.53,18.52,18.53,42000.0
2016-10-10 15:10:00,18.53,18.54,18.52,18.53,39000.0,18.53,18.54,18.52,18.53,39000.0
2016-10-10 15:15:00,18.53,18.54,18.53,18.54,44145.0,18.53,18.54,18.53,18.54,44145.0
2016-10-10 15:20:00,18.54,18.54,18.53,18.53,45915.0,18.54,18.54,18.53,18.53,45915.0
2016-10-10 15:25:00,18.53,18.53,18.53,18.53,57225.0,18.53,18.53,18.53,18.53,57225.0
2016-10-10 15:30:00,18.53,18.53,18.53,18.53,129915.0,18.53,18.53,18.53,18.53,129915.0
2016-10-10 15:35:00,18.53,18.53,18.52,18.52,87150.0,18.53,18.53,18.52,18.52,87150.0
2016-10-10 15:40:00,18.51,18.52,18.51,18.51,43500.0,18.51,18.52,18.51,18.51,43500.0
2016-10-10 15:45:00,18.51,18.52,18.51,18.51,108240.0,18.51,18.52,18.51,18.51,108240.0
2016-10-10 15:50:00,18.51,18.52,18.51,18.52,99600.0,18.51,18.52,18.51,18.52,99600.0
2016-10-10 15:55:00,18.52,18.54,18.51,18.52,270465.0,18.52,18.54,18.51,18.52,270465.0
2016-10-11 09:30:00,18.48,18.48,18.48,18.48,54135.0,18.48,18.48,18.48,18.48,54135.0
2016-10-11 09:35:00,18.46,18.46,18.44,18.44,27600.0,18.46,18.46,18.44,18.44,27600.0
2016-10-11 09:40:00,18.44,18.47,18.44,18.46,20130.0,18.44,18.47,18.44,18.46,20130.0
2016-10-11 09:45:00,18.47,18.47,18.43,18.46,86520.0,18.47,18.47,18.43,18.46,86520.0
2016-10-11 09:50:00,18.46,18.46,18.43,18.44,9000.0,18.46,18.46,18.43,18.44,9000.0
2016-10-11 09:55:00,18.44,18.45,18.43,18.44,12000.0,18.44,18.45,18.43,18.44,12000.0
2016-10-11 10:00:00,18.44,18.44,18.43,18.43,19500.0,18.44,18.44,18.43,18.43,19500.0
2016-10-11 10:05:00,18.43,18.46,18.43,18.45,49455.0,18.43,18.46,18.43,18.45,49455.0
2016-10-11 10:10:00,18.44,18.44,18.4,18.41,82080.0,18.44,18.44,18.4,18.41,82080.0
2016-10-11 10:15:00,18.41,18.41,18.4,18.4,30000.0,18.41,18.41,18.4,18.4,30000.0
2016-10-11 10:20:00,18.41,18.42,18.41,18.42,52920.0,18.41,18.42,18.41,18.42,52920.0
2016-10-11 10:25:00,18.42,18.42,18.41,18.41,62430.0,18.42,18.42,18.41,18.41,62430.0
2016-10-11 10:30:00,18.42,18.42,18.41,18.42,34500.0,18.42,18.42,18.41,18.42,34500.0
2016-10-11 10:35:00,18.41,18.43,18.41,18.42,37500.0,18.41,18.43,18.41,18.42,37500.0
2016-10-11 10:40:00,18.42,18.43,18.42,18.43,12000.0,18.42,18.43,18.42,18.43,12000.0
2016-10-11 10:45:00,18.42,18.42,18.41,18.42,34500.0,18.42,18.42,18.41,18.42,34500.0
2016-10-11 10:50:00,18.42,18.42,18.39,18.39,42225.0,18.42,18.42,18.39,18.39,42225.0
2016-10-11 10:55:00,18.4,18.4,18.38,18.38,22500.0,18.4,18.4,18.38,18.38,22500.0
2016-10-11 11:00:00,18.37,18.38,18.35,18.37,47415.0,18.37,18.38,18.35,18.37,47415.0
2016-10-11 11:05:00,18.37,18.37,18.36,18.37,30000.0,18.37,18.37,18.36,18.37,30000.0
2016-10-11 11:10:00,18.37,18.37,18.36,18.37,30420.0,18.37,18.37,18.36,18.37,30420.0
2016-10-11 11:15:00,18.37,18.37,18.35,18.37,51000.0,18.37,18.37,18.35,18.37,51000.0
2016-10-11 11:20:00,18.36,18.38,18.36,18.38,97875.0,18.36,18.38,18.36,18.38,97875.0
2016-10-11 11:25:00,18.38,18.39,18.38,18.38,42600.0,18.38,18.39,18.38,18.38,42600.0
2016-10-11 11:30:00,18.38,18.4,18.38,18.4,48000.0,18.38,18.4,18.38,18.4,48000.0
2016-10-11 11:35:00,18.4,18.42,18.4,18.41,76185.0,18.4,18.42,18.4,18.41,76185.0
2016-10-11 11:40:00,18.41,18.43,18.41,18.42,78405.0,18.41,18.43,18.41,18.42,78405.0
2016-10-11 11:45:00,18.43,18.43,18.41,18.41,40500.0,18.43,18.43,18.41,18.41,40500.0
2016-10-11 11:50:00,18.42,18.42,18.41,18.42,34665.0,18.42,18.42,18.41,18.42,34665.0
2016-10-11 11:55:00,18.42,18.43,18.41,18.43,19500.0,18.42,18.43,18.41,18.43,19500.0
2016-10-11 12:00:00,18.43,18.43,18.42,18.42,9000.0,18.43,18.43,18.42,18.42,9000.0
2016-10-11 12:05:00,18.41,18.42,18.41,18.42,9000.0,18.41,18.42,18.41,18.42,9000.0
2016-10-11 12:10:00,18.43,18.43,18.41,18.41,45000.0,18.43,18.43,18.41,18.41,45000.0
2016-10-11 12:15:00,18.41,18.42,18.41,18.42,33000.0,18.41,18.42,18.41,18.42,33000.0
2016-10-11 12:20:00,18.42,18.42,18.41,18.41,30630.0,18.42,18.42,18.41,18.41,30630.0
2016-10-11 12:25:00,18.41,18.41,18.4,18.41,46500.0,18.41,18.41,18.4,18.41,46500.0
2016-10-11 12:30:00,18.41,18.41,18.39,18.4,29220.0,18.41,18.41,18.39,18.4,29220.0
2016-10-11 12:35:00,18.4,18.41,18.39,18.41,45570.0,18.4,18.41,18.39,18.41,45570.0
2016-10-11 12:40:00,18.41,18.42,18.4,18.42,61500.0,18.41,18.42,18.4,18.42,61500.0
2016-10-11 12:45:00,18.42,18.43,18.42,18.42,54060.0,18.42,18.43,18.42,18.42,54060.0
2016-10-11 12:50:00,18.42,18.42,18.41,18.41,34500.0,18.42,18.42,18.41,18.41,34500.0
2016-10-11 12:55:00,18.41,18.41,18.41,18.41,15000.0,18.41,18.41,18.41,18.41,15000.0
2016-10-11 13:00:00,18.41,18.41,18.38,18.38,34500.0,18.41,18.41,18.38,18.38,34500.0
2016-10-11 13:05:00,18.38,18.38,18.37,18.37,13500.0,18.38,18.38,18.37,18.37,13500.0
2016-10-11 13:10:00,18.37,18.37,18.34,18.34,72000.0,18.37,18.37,18.34,18.34,72000.0
2016-10-11 13:15:00,18.34,18.34,18.33,18.34,53325.0,18.34,18.34,18.33,18.34,53325.0
2016-10-11 13:20:00,18.34,18.34,18.32,18.33,37530.0,18.34,18.34,18.32,18.33,37530.0
2016-10-11 13:25:00,18.33,18.34,18.33,18.33,36000.0,18.33,18.34,18.33,18.33,36000.0
2016-10-11 13:30:00,18.33,18.33,18.32,18.33,41700.0,18.33,18.33,18.32,18.33,41700.0
2016-10-11 13:35:00,18.33,18.33,18.33,18.33,18000.0,18.33,18.33,18.33,18.33,18000.0
2016-10-11 13:40:00,18.33,18.33,18.33,18.33,27000.0,18.33,18.33,18.33,18.33,27000.0
2016-10-11 13:45:00,18.32,18.32,18.31,18.31,27990.0,18.32,18.32,18.31,18.31,27990.0
2016-10-11 13:50:00,18.31,18.31,18.3,18.3,40005.0,18.31,18.31,18.3,18.3,40005.0
2016-10-11 13:55:00,18.29,18.29,18.29,18.29,28500.0,18.29,18.29,18.29,18.29,28500.0
2016-10-11 14:00:00,18.3,18.32,18.3,18.32,89985.0,18.3,18.32,18.3,18.32,89985.0
2016-10-11 14:05:00,18.32,18.32,18.31,18.32,21300.0,18.32,18.32,18.31,18.32,21300.0
2016-10-11 14:10:00,18.33,18.34,18.32,18.32,64500.0,18.33,18.34,18.32,18.32,64500.0
2016-10-11 14:15:00,18.32,18.32,18.3,18.3,37725.0,18.32,18.32,18.3,18.3,37725.0
2016-10-11 14:20:00,18.3,18.32,18.3,18.32,39600.0,18.3,18.32,18.3,18.32,39600.0
2016-10-11 14:25:00,18.32,18.32,18.3,18.31,64320.0,18.32,18.32,18.3,18.31,64320.0
2016-10-11 14:30:00,18.31,18.31,18.3,18.3,22500.0,18.31,18.31,18.3,18.3,22500.0
2016-10-11 14:35:00,18.3,18.32,18.3,18.31,27750.0,18.3,18.32,18.3,18.31,27750.0
2016-10-11 14:40:00,18.31,18.32,18.3,18.32,30000.0,18.31,18.32,18.3,18.32,30000.0
2016-10-11 14:45:00,18.32,18.33,18.32,18.32,25590.0,18.32,18.33,18.32,18.32,25590.0
2016-10-11 14:50:00,18.31,18.32,18.3,18.32,42000.0,18.31,18.32,18.3,18.32,42000.0
2016-10-11 14:55:00,18.31,18.32,18.31,18.31,23340.0,18.31,18.32,18.31,18.31,23340.0
2016-10-11 15:00:00,18.32,18.32,18.31,18.31,55785.0,18.32,18.32,18.31,18.31,55785.0
2016-10-11 15:05:00,18.31,18.31,18.28,18.3,99000.0,18.31,18.31,18.28,18.3,99000.0
2016-10-11 15:10:00,18.3,18.31,18.3,18.31,125835.0,18.3,18.31,18.3,18.31,125835.0
2016-10-11 15:15:00,18.31,18.32,18.3,18.32,139305.0,18.31,18.32,18.3,18.32,139305.0
2016-10-11 15:20:00,18.31,18.32,18.31,18.32,67500.0,18.31,18.32,18.31,18.32,67500.0
2016-10-11 15:25:00,18.32,18.32,18.29,18.29,72900.0,18.32,18.32,18.29,18.29,72900.0
2016-10-11 15:30:00,18.3,18.31,18.29,18.31,178035.0,18.3,18.31,18.29,18.31,178035.0
2016-10-11 15:35:00,18.31,18.31,18.29,18.3,141570.0,18.31,18.31,18.29,18.3,141570.0
2016-10-11 15:40:00,18.3,18.32,18.29,18.31,91980.0,18.3,18.32,18.29,18.31,91980.0
2016-10-11 15:45:00,18.31,18.31,18.29,18.31,41835.0,18.31,18.31,18.29,18.31,41835.0
2016-10-11 15:50:00,18.3,18.31,18.3,18.3,95385.0,18.3,18.31,18.3,18.3,95385.0
2016-10-11 15:55:00,18.3,18.31,18.29,18.31,377505.0,18.3,18.31,18.29,18.31,377505.0
2016-10-12 09:30:00,18.26,18.3,18.26,18.26,95085.0,18.26,18.3,18.26,18.26,95085.0
2016-10-12 09:35:00,18.26,18.31,18.26,18.28,54210.0,18.26,18.31,18.26,18.28,54210.0
2016-10-12 09:40:00,18.3,18.32,18.28,18.3,57000.0,18.3,18.32,18.28,18.3,57000.0
2016-10-12 09:45:00,18.31,18.35,18.31,18.33,113610.0,18.31,18.35,18.31,18.33,113610.0
2016-10-12 09:50:00,18.33,18.36,18.32,18.36,241500.0,18.33,18.36,18.32,18.36,241500.0
2016-10-12 09:55:00,18.38,18.38,18.34,18.37,186750.0,18.38,18.38,18.34,18.37,186750.0
2016-10-12 10:00:00,18.38,18.4,18.35,18.37,195000.0,18.38,18.4,18.35,18.37,195000.0
2016-10-12 10:05:00,18.37,18.38,18.34,18.34,55725.0,18.37,18.38,18.34,18.34,55725.0
2016-10-12 10:10:00,18.34,18.35,18.32,18.35,98235.0,18.34,18.35,18.32,18.35,98235.0
2016-10-12 10:15:00,18.34,18.35,18.33,18.33,123045.0,18.34,18.35,18.33,18.33,123045.0
2016-10-12 10:20:00,18.34,18.35,18.33,18.34,48000.0,18.34,18.35,18.33,18.34,48000.0
2016-10-12 10:25:00,18.34,18.35,18.32,18.33,78180.0,18.34,18.35,18.32,18.33,78180.0
2016-10-12 10:30:00,18.33,18.34,18.32,18.34,28500.0,18.33,18.34,18.32,18.34,28500.0
2016-10-12 10:35:00,18.34,18.34,18.31,18.32,27000.0,18.34,18.34,18.31,18.32,27000.0
2016-10-12 10:40:00,18.32,18.34,18.32,18.33,19500.0,18.32,18.34,18.32,18.33,19500.0
2016-10-12 10:45:00,18.34,18.34,18.33,18.33,25500.0,18.34,18.34,18.33,18.33,25500.0
2016-10-12 10:50:00,18.32,18.33,18.32,18.32,34050.0,18.32,18.33,18.32,18.32,34050.0
2016-10-12 10:55:00,18.33,18.33,18.32,18.33,30000.0,18.33,18.33,18.32,18.33,30000.0
2016-10-12 11:00:00,18.33,18.34,18.33,18.34,33570.0,18.33,18.34,18.33,18.34,33570.0
2016-10-12 11:05:00,18.35,18.35,18.34,18.35,60060.0,18.35,18.35,18.34,18.35,60060.0
2016-10-12 11:10:00,18.35,18.35,18.34,18.35,199500.0,18.35,18.35,18.34,18.35,199500.0
2016-10-12 11:15:00,18.35,18.35,18.34,18.34,39000.0,18.35,18.35,18.34,18.34,39000.0
2016-10-12 11:20:00,18.34,18.35,18.34,18.34,28500.0,18.34,18.35,18.34,18.34,28500.0
2016-10-12 11:25:00,18.34,18.34,18.32,18.32,66345.0,18.34,18.34,18.32,18.32,66345.0
2016-10-12 11:30:00,18.32,18.34,18.32,18.33,39000.0,18.32,18.34,18.32,18.33,39000.0
2016-10-12 11:35:00,18.33,18.34,18.33,18.33,34530.0,18.33,18.34,18.33,18.33,34530.0
2016-10-12 11:40:00,18.33,18.34,18.33,18.33,78810.0,18.33,18.34,18.33,18.33,78810.0
2016-10-12 11:45:00,18.33,18.33,18.32,18.32,22500.0,18.33,18.33,18.32,18.32,22500.0
2016-10-12 11:50:00,18.32,18.33,18.32,18.32,50415.0,18.32,18.33,18.32,18.32,50415.0
2016-10-12 11:55:00,18.32,18.33,18.32,18.33,28920.0,18.32,18.33,18.32,18.33,28920.0
2016-10-12 12:00:00,18.33,18.34,18.33,18.34,141435.0,18.33,18.34,18.33,18.34,141435.0
2016-10-12 12:05:00,18.33,18.34,18.33,18.33,43080.0,18.33,18.34,18.33,18.33,43080.0
2016-10-12 12:10:00,18.34,18.35,18.34,18.35,29850.0,18.34,18.35,18.34,18.35,29850.0
2016-10-12 12:15:00,18.35,18.36,18.35,18.36,50595.0,18.35,18.36,18.35,18.36,50595.0
2016-10-12 12:20:00,18.36,18.37,18.36,18.37,24720.0,18.36,18.37,18.36,18.37,24720.0
2016-10-12 12:25:00,18.37,18.37,18.37,18.37,102000.0,18.37,18.37,18.37,18.37,102000.0
2016-10-12 12:30:00,18.38,18.38,18.37,18.37,49935.0,18.38,18.38,18.37,18.37,49935.0
2016-10-12 12:35:00,18.38,18.38,18.37,18.37,48855.0,18.38,18.38,18.37,18.37,48855.0
2016-10-12 12:40:00,18.37,18.38,18.37,18.37,41745.0,18.37,18.38,18.37,18.37,41745.0
2016-10-12 12:45:00,18.37,18.38,18.37,18.38,24000.0,18.37,18.38,18.37,18.38,24000.0
2016-10-12 12:50:00,18.38,18.39,18.37,18.39,18000.0,18.38,18.39,18.37,18.39,18000.0
2016-10-12 12:55:00,18.38,18.39,18.38,18.38,16500.0,18.38,18.39,18.38,18.38,16500.0
2016-10-12 13:00:00,18.39,18.39,18.38,18.39,9000.0,18.39,18.39,18.38,18.39,9000.0
2016-10-12 13:05:00,18.39,18.4,18.39,18.4,18000.0,18.39,18.4,18.39,18.4,18000.0
2016-10-12 13:10:00,18.39,18.39,18.39,18.39,16245.0,18.39,18.39,18.39,18.39,16245.0
2016-10-12 13:15:00,18.4,18.4,18.39,18.4,18000.0,18.4,18.4,18.39,18.4,18000.0
2016-10-12 13:20:00,18.4,18.4,18.39,18.39,18000.0,18.4,18.4,18.39,18.39,18000.0
2016-10-12 13:25:00,18.39,18.41,18.39,18.4,42000.0,18.39,18.41,18.39,18.4,42000.0
2016-10-12 13:30:00,18.4,18.41,18.4,18.4,40500.0,18.4,18.41,18.4,18.4,40500.0
2016-10-12 13:35:00,18.4,18.4,18.39,18.39,24000.0,18.4,18.4,18.39,18.39,24000.0
2016-10-12 13:40:00,18.39,18.41,18.39,18.41,23790.0,18.39,18.41,18.39,18.41,23790.0
2016-10-12 13:45:00,18.41,18.41,18.4,18.4,10500.0,18.41,18.41,18.4,18.4,10500.0
2016-10-12 13:50:00,18.4,18.41,18.4,18.4,21000.0,18.4,18.41,18.4,18.4,21000.0
2016-10-12 13:55:00,18.41,18.43,18.4,18.43,25605.0,18.41,18.43,18.4,18.43,25605.0
2016-10-12 14:00:00,18.43,18.44,18.41,18.43,61500.0,18.43,18.44,18.41,18.43,61500.0
2016-10-12 14:05:00,18.42,18.43,18.41,18.43,116640.0,18.42,18.43,18.41,18.43,116640.0
2016-10-12 14:10:00,18.43,18.44,18.42,18.43,141000.0,18.43,18.44,18.42,18.43,141000.0
2016-10-12 14:15:00,18.43,18.44,18.42,18.43,107595.0,18.43,18.44,18.42,18.43,107595.0
2016-10-12 14:20:00,18.43,18.44,18.42,18.44,99000.0,18.43,18.44,18.42,18.44,99000.0
2016-10-12 14:25:00,18.43,18.44,18.41,18.42,150000.0,18.43,18.44,18.41,18.42,150000.0
2016-10-12 14:30:00,18.43,18.44,18.42,18.44,36000.0,18.43,18.44,18.42,18.44,36000.0
2016-10-12 14:35:00,18.44,18.45,18.44,18.45,47760.0,18.44,18.45,18.44,18.45,47760.0
2016-10-12 14:40:00,18.44,18.45,18.44,18.45,17685.0,18.44,18.45,18.44,18.45,17685.0
2016-10-12 14:45:00,18.44,18.45,18.44,18.45,19500.0,18.44,18.45,18.44,18.45,19500.0
2016-10-12 14:50:00,18.45,18.46,18.45,18.46,48000.0,18.45,18.46,18.45,18.46,48000.0
2016-10-12 14:55:00,18.46,18.46,18.44,18.45,49725.0,18.46,18.46,18.44,18.45,49725.0
2016-10-12 15:00:00,18.43,18.44,18.43,18.44,25500.0,18.43,18.44,18.43,18.44,25500.0
2016-10-12 15:05:00,18.44,18.44,18.43,18.44,10500.0,18.44,18.44,18.43,18.44,10500.0
2016-10-12 15:10:00,18.44,18.45,18.44,18.45,70620.0,18.44,18.45,18.44,18.45,70620.0
2016-10-12 15:15:00,18.45,18.45,18.44,18.45,72000.0,18.45,18.45,18.44,18.45,72000.0
2016-10-12 15:20:00,18.45,18.45,18.45,18.45,73125.0,18.45,18.45,18.45,18.45,73125.0
2016-10-12 15:25:00,18.45,18.45,18.44,18.44,60420.0,18.45,18.45,18.44,18.44,60420.0
2016-10-12 15:30:00,18.43,18.44,18.41,18.42,51150.0,18.43,18.44,18.41,18.42,51150.0
2016-10-12 15:35:00,18.42,18.43,18.41,18.42,296775.0,18.42,18.43,18.41,18.42,296775.0
2016-10-12 15:40:00,18.42,18.43,18.42,18.43,51000.0,18.42,18.43,18.42,18.43,51000.0
2016-10-12 15:45:00,18.42,18.44,18.42,18.44,55500.0,18.42,18.44,18.42,18.44,55500.0
2016-10-12 15:50:00,18.44,18.44,18.42,18.42,269595.0,18.44,18.44,18.42,18.42,269595.0
2016-10-12 15:55:00,18.42,18.43,18.41,18.42,560730.0,18.42,18.43,18.41,18.42,560730.0
2016-10-13 09:30:00,18.32,18.39,18.3,18.39,103755.0,18.32,18.39,18.3,18.39,103755.0
2016-10-13 09:35:00,18.39,18.39,18.31,18.34,79560.0,18.39,18.39,18.31,18.34,79560.0
2016-10-13 09:40:00,18.34,18.34,18.32,18.34,76500.0,18.34,18.34,18.32,18.34,76500.0
2016-10-13 09:45:00,18.34,18.35,18.33,18.34,46500.0,18.34,18.35,18.33,18.34,46500.0
2016-10-13 09:50:00,18.34,18.35,18.34,18.35,33000.0,18.34,18.35,18.34,18.35,33000.0
2016-10-13 09:55:00,18.34,18.37,18.33,18.37,84000.0,18.34,18.37,18.33,18.37,84000.0
2016-10-13 10:00:00,18.37,18.39,18.35,18.39,173625.0,18.37,18.39,18.35,18.39,173625.0
2016-10-13 10:05:00,18.39,18.39,18.36,18.36,51045.0,18.39,18.39,18.36,18.36,51045.0
2016-10-13 10:10:00,18.36,18.36,18.34,18.36,141885.0,18.36,18.36,18.34,18.36,141885.0
2016-10-13 10:15:00,18.35,18.36,18.32,18.32,64470.0,18.35,18.36,18.32,18.32,64470.0
2016-10-13 10:20:00,18.33,18.36,18.33,18.35,45000.0,18.33,18.36,18.33,18.35,45000.0
2016-10-13 10:25:00,18.37,18.37,18.35,18.36,39000.0,18.37,18.37,18.35,18.36,39000.0
2016-10-13 10:30:00,18.35,18.39,18.34,18.39,102000.0,18.35,18.39,18.34,18.39,102000.0
2016-10-13 10:35:00,18.39,18.4,18.37,18.37,48540.0,18.39,18.4,18.37,18.37,48540.0
2016-10-13 10:40:00,18.37,18.39,18.37,18.39,61500.0,18.37,18.39,18.37,18.39,61500.0
2016-10-13 10:45:00,18.39,18.39,18.37,18.37,13500.0,18.39,18.39,18.37,18.37,13500.0
2016-10-13 10:50:00,18.36,18.38,18.36,18.38,42525.0,18.36,18.38,18.36,18.38,42525.0
2016-10-13 10:55:00,18.37,18.39,18.36,18.39,52500.0,18.37,18.39,18.36,18.39,52500.0
2016-10-13 11:00:00,18.38,18.38,18.36,18.36,60000.0,18.38,18.38,18.36,18.36,60000.0
2016-10-13 11:05:00,18.37,18.4,18.36,18.39,49500.0,18.37,18.4,18.36,18.39,49500.0
2016-10-13 11:10:00,18.39,18.4,18.39,18.4,22500.0,18.39,18.4,18.39,18.4,22500.0
2016-10-13 11:15:00,18.41,18.41,18.39,18.41,43995.0,18.41,18.41,18.39,18.41,43995.0
2016-10-13 11:20:00,18.41,18.44,18.41,18.42,42000.0,18.41,18.44,18.41,18.42,42000.0
2016-10-13 11:25:00,18.42,18.44,18.42,18.43,30000.0,18.42,18.44,18.42,18.43,30000.0
2016-10-13 11:30:00,18.43,18.44,18.43,18.43,27000.0,18.43,18.44,18.43,18.43,27000.0
2016-10-13 11:35:00,18.43,18.43,18.42,18.43,10950.0,18.43,18.43,18.42,18.43,10950.0
2016-10-13 11:40:00,18.43,18.43,18.42,18.42,19875.0,18.43,18.43,18.42,18.42,19875.0
2016-10-13 11:45:00,18.42,18.43,18.41,18.42,45045.0,18.42,18.43,18.41,18.42,45045.0
2016-10-13 11:50:00,18.42,18.43,18.41,18.42,162000.0,18.42,18.43,18.41,18.42,162000.0
2016-10-13 11:55:00,18.42,18.44,18.42,18.43,31500.0,18.42,18.44,18.42,18.43,31500.0
2016-10-13 12:00:00,18.43,18.43,18.42,18.43,105810.0,18.43,18.43,18.42,18.43,105810.0
2016-10-13 12:05:00,18.43,18.44,18.43,18.43,77700.0,18.43,18.44,18.43,18.43,77700.0
2016-10-13 12:10:00,18.43,18.43,18.42,18.43,91500.0,18.43,18.43,18.42,18.43,91500.0
2016-10-13 12:15:00,18.43,18.43,18.42,18.43,82740.0,18.43,18.43,18.42,18.43,82740.0
2016-10-13 12:20:00,18.43,18.43,18.42,18.42,22470.0,18.43,18.43,18.42,18.42,22470.0
2016-10-13 12:25:00,18.43,18.43,18.42,18.43,12000.0,18.43,18.43,18.42,18.43,12000.0
2016-10-13 12:30:00,18.43,18.44,18.42,18.43,130500.0,18.43,18.44,18.42,18.43,130500.0
2016-10-13 12:35:00,18.43,18.45,18.43,18.44,275880.0,18.43,18.45,18.43,18.44,275880.0
2016-10-13 12:40:00,18.44,18.45,18.44,18.45,83850.0,18.44,18.45,18.44,18.45,83850.0
2016-10-13 12:45:00,18.45,18.46,18.44,18.45,207570.0,18.45,18.46,18.44,18.45,207570.0
2016-10-13 12:50:00,18.45,18.46,18.45,18.45,23250.0,18.45,18.46,18.45,18.45,23250.0
2016-10-13 12:55:00,18.46,18.46,18.45,18.46,103500.0,18.46,18.46,18.45,18.46,103500.0
2016-10-13 13:00:00,18.46,18.47,18.46,18.47,27000.0,18.46,18.47,18.46,18.47,27000.0
2016-10-13 13:05:00,18.47,18.47,18.46,18.47,19395.0,18.47,18.47,18.46,18.47,19395.0
2016-10-13 13:10:00,18.47,18.47,18.46,18.47,69180.0,18.47,18.47,18.46,18.47,69180.0
2016-10-13 13:15:00,18.47,18.47,18.46,18.47,3000.0,18.47,18.47,18.46,18.47,3000.0
2016-10-13 13:20:00,18.48,18.49,18.48,18.49,13500.0,18.48,18.49,18.48,18.49,13500.0
2016-10-13 13:25:00,18.48,18.49,18.48,18.48,22500.0,18.48,18.49,18.48,18.48,22500.0
2016-10-13 13:30:00,18.48,18.48,18.47,18.47,43020.0,18.48,18.48,18.47,18.47,43020.0
2016-10-13 13:35:00,18.48,18.49,18.48,18.49,25500.0,18.48,18.49,18.48,18.49,25500.0
2016-10-13 13:40:00,18.5,18.51,18.48,18.51,15000.0,18.5,18.51,18.48,18.51,15000.0
2016-10-13 13:45:00,18.51,18.52,18.5,18.51,58500.0,18.51,18.52,18.5,18.51,58500.0
2016-10-13 13:50:00,18.51,18.53,18.51,18.53,30000.0,18.51,18.53,18.51,18.53,30000.0
2016-10-13 13:55:00,18.54,18.54,18.53,18.53,68445.0,18.54,18.54,18.53,18.53,68445.0
2016-10-13 14:00:00,18.53,18.53,18.52,18.52,44250.0,18.53,18.53,18.52,18.52,44250.0
2016-10-13 14:05:00,18.52,18.52,18.51,18.51,46515.0,18.52,18.52,18.51,18.51,46515.0
2016-10-13 14:10:00,18.51,18.51,18.5,18.51,21360.0,18.51,18.51,18.5,18.51,21360.0
2016-10-13 14:15:00,18.52,18.52,18.52,18.52,21000.0,18.52,18.52,18.52,18.52,21000.0
2016-10-13 14:20:00,18.52,18.54,18.52,18.53,96000.0,18.52,18.54,18.52,18.53,96000.0
2016-10-13 14:25:00,18.54,18.55,18.54,18.55,28500.0,18.54,18.55,18.54,18.55,28500.0
2016-10-13 14:30:00,18.55,18.57,18.55,18.56,57000.0,18.55,18.57,18.55,18.56,57000.0
2016-10-13 14:35:00,18.57,18.57,18.54,18.55,61050.0,18.57,18.57,18.54,18.55,61050.0
2016-10-13 14:40:00,18.55,18.56,18.55,18.56,16245.0,18.55,18.56,18.55,18.56,16245.0
2016-10-13 14:45:00,18.57,18.58,18.57,18.58,10500.0,18.57,18.58,18.57,18.58,10500.0
2016-10-13 14:50:00,18.58,18.58,18.56,18.58,56490.0,18.58,18.58,18.56,18.58,56490.0
2016-10-13 14:55:00,18.58,18.58,18.57,18.58,42000.0,18.58,18.58,18.57,18.58,42000.0
2016-10-13 15:00:00,18.57,18.58,18.55,18.55,67995.0,18.57,18.58,18.55,18.55,67995.0
2016-10-13 15:05:00,18.55,18.55,18.54,18.55,27105.0,18.55,18.55,18.54,18.55,27105.0
2016-10-13 15:10:00,18.55,18.56,18.55,18.56,45000.0,18.55,18.56,18.55,18.56,45000.0
2016-10-13 15:15:00,18.57,18.57,18.55,18.55,74340.0,18.57,18.57,18.55,18.55,74340.0
2016-10-13 15:20:00,18.55,18.56,18.55,18.56,37905.0,18.55,18.56,18.55,18.56,37905.0
2016-10-13 15:25:00,18.56,18.57,18.55,18.57,150330.0,18.56,18.57,18.55,18.57,150330.0
2016-10-13 15:30:00,18.57,18.58,18.56,18.58,133800.0,18.57,18.58,18.56,18.58,133800.0
2016-10-13 15:35:00,18.58,18.59,18.57,18.58,186510.0,18.58,18.59,18.57,18.58,186510.0
2016-10-13 15:40:00,18.57,18.59,18.57,18.59,130035.0,18.57,18.59,18.57,18.59,130035.0
2016-10-13 15:45:00,18.58,18.6,18.58,18.59,235500.0,18.58,18.6,18.58,18.59,235500.0
2016-10-13 15:50:00,18.59,18.59,18.58,18.59,509340.0,18.59,18.59,18.58,18.59,509340.0
2016-10-13 15:55:00,18.59,18.6,18.58,18.59,1145100.0,18.59,18.6,18.58,18.59,1145100.0
2016-10-14 09:30:00,18.67,18.69,18.67,18.67,133830.0,18.67,18.69,18.67,18.67,133830.0
2016-10-14 09:35:00,18.67,18.67,18.61,18.66,28500.0,18.67,18.67,18.61,18.66,28500.0
2016-10-14 09:40:00,18.65,18.76,18.63,18.76,216195.0,18.65,18.76,18.63,18.76,216195.0
2016-10-14 09:45:00,18.76,18.81,18.76,18.81,34470.0,18.76,18.81,18.76,18.81,34470.0
2016-10-14 09:50:00,18.8,18.83,18.8,18.81,69000.0,18.8,18.83,18.8,18.81,69000.0
2016-10-14 09:55:00,18.82,18.82,18.78,18.79,43500.0,18.82,18.82,18.78,18.79,43500.0
2016-10-14 10:00:00,18.8,18.82,18.79,18.82,25500.0,18.8,18.82,18.79,18.82,25500.0
2016-10-14 10:05:00,18.82,18.85,18.82,18.83,101865.0,18.82,18.85,18.82,18.83,101865.0
2016-10-14 10:10:00,18.84,18.87,18.84,18.86,129525.0,18.84,18.87,18.84,18.86,129525.0
2016-10-14 10:15:00,18.86,18.88,18.86,18.88,106485.0,18.86,18.88,18.86,18.88,106485.0
2016-10-14 10:20:00,18.88,18.88,18.85,18.85,120000.0,18.88,18.88,18.85,18.85,120000.0
2016-10-14 10:25:00,18.85,18.85,18.83,18.83,21525.0,18.85,18.85,18.83,18.83,21525.0
2016-10-14 10:30:00,18.83,18.85,18.82,18.82,48315.0,18.83,18.85,18.82,18.82,48315.0
2016-10-14 10:35:00,18.82,18.84,18.82,18.84,25305.0,18.82,18.84,18.82,18.84,25305.0
2016-10-14 10:40:00,18.84,18.86,18.84,18.86,37905.0,18.84,18.86,18.84,18.86,37905.0
2016-10-14 10:45:00,18.86,18.87,18.84,18.84,72000.0,18.86,18.87,18.84,18.84,72000.0
2016-10-14 10:50:00,18.84,18.84,18.82,18.83,63735.0,18.84,18.84,18.82,18.83,63735.0
2016-10-14 10:55:00,18.82,18.83,18.79,18.79,136710.0,18.82,18.83,18.79,18.79,136710.0
2016-10-14 11:00:00,18.79,18.79,18.75,18.75,40500.0,18.79,18.79,18.75,18.75,40500.0
2016-10-14 11:05:00,18.76,18.76,18.74,18.74,79740.0,18.76,18.76,18.74,18.74,79740.0
2016-10-14 11:10:00,18.74,18.74,18.72,18.74,84585.0,18.74,18.74,18.72,18.74,84585.0
2016-10-14 11:15:00,18.74,18.74,18.72,18.74,58530.0,18.74,18.74,18.72,18.74,58530.0
2016-10-14 11:20:00,18.74,18.76,18.73,18.74,87825.0,18.74,18.76,18.73,18.74,87825.0
2016-10-14 11:25:00,18.74,18.76,18.74,18.74,16500.0,18.74,18.76,18.74,18.74,16500.0
2016-10-14 11:30:00,18.74,18.74,18.71,18.72,92400.0,18.74,18.74,18.71,18.72,92400.0
2016-10-14 11:35:00,18.73,18.73,18.72,18.72,133185.0,18.73,18.73,18.72,18.72,133185.0
2016-10-14 11:40:00,18.73,18.73,18.72,18.73,50505.0,18.73,18.73,18.72,18.73,50505.0
2016-10-14 11:45:00,18.72,18.73,18.72,18.73,61110.0,18.72,18.73,18.72,18.73,61110.0
2016-10-14 11:50:00,18.73,18.74,18.73,18.73,18000.0,18.73,18.74,18.73,18.73,18000.0
2016-10-14 11:55:00,18.73,18.73,18.72,18.72,83175.0,18.73,18.73,18.72,18.72,83175.0
2016-10-14 12:00:00,18.71,18.72,18.7,18.71,58500.0,18.71,18.72,18.7,18.71,58500.0
2016-10-14 12:05:00,18.71,18.72,18.7,18.71,47670.0,18.71,18.72,18.7,18.71,47670.0
2016-10-14 12:10:00,18.71,18.71,18.69,18.69,28935.0,18.71,18.71,18.69,18.69,28935.0
2016-10-14 12:15:00,18.68,18.68,18.67,18.67,25575.0,18.68,18.68,18.67,18.67,25575.0
2016-10-14 12:20:00,18.68,18.69,18.68,18.69,23340.0,18.68,18.69,18.68,18.69,23340.0
2016-10-14 12:25:00,18.69,18.71,18.69,18.71,22500.0,18.69,18.71,18.69,18.71,22500.0
2016-10-14 12:30:00,18.72,18.72,18.7,18.71,28500.0,18.72,18.72,18.7,18.71,28500.0
2016-10-14 12:35:00,18.71,18.73,18.71,18.72,46500.0,18.71,18.73,18.71,18.72,46500.0
2016-10-14 12:40:00,18.72,18.73,18.72,18.72,36000.0,18.72,18.73,18.72,18.72,36000.0
2016-10-14 12:45:00,18.72,18.72,18.72,18.72,7500.0,18.72,18.72,18.72,18.72,7500.0
2016-10-14 12:50:00,18.72,18.73,18.72,18.73,6000.0,18.72,18.73,18.72,18.73,6000.0
2016-10-14 12:55:00,18.73,18.73,18.72,18.72,116415.0,18.73,18.73,18.72,18.72,116415.0
2016-10-14 13:00:00,18.72,18.72,18.71,18.72,112875.0,18.72,18.72,18.71,18.72,112875.0
2016-10-14 13:05:00,18.71,18.73,18.71,18.72,69015.0,18.71,18.73,18.71,18.72,69015.0
2016-10-14 13:10:00,18.72,18.72,18.72,18.72,21735.0,18.72,18.72,18.72,18.72,21735.0
2016-10-14 13:15:00,18.72,18.72,18.72,18.72,10500.0,18.72,18.72,18.72,18.72,10500.0
2016-10-14 13:20:00,18.72,18.72,18.69,18.7,79950.0,18.72,18.72,18.69,18.7,79950.0
2016-10-14 13:25:00,18.7,18.7,18.68,18.68,55155.0,18.7,18.7,18.68,18.68,55155.0
2016-10-14 13:30:00,18.68,18.71,18.68,18.69,54690.0,18.68,18.71,18.68,18.69,54690.0
2016-10-14 13:35:00,18.7,18.7,18.69,18.7,16500.0,18.7,18.7,18.69,18.7,16500.0
2016-10-14 13:40:00,18.69,18.7,18.68,18.69,39225.0,18.69,18.7,18.68,18.69,39225.0
2016-10-14 13:45:00,18.69,18.69,18.67,18.68,30015.0,18.69,18.69,18.67,18.68,30015.0
2016-10-14 13:50:00,18.68,18.68,18.67,18.67,113025.0,18.68,18.68,18.67,18.67,113025.0
2016-10-14 13:55:00,18.67,18.67,18.67,18.67,3000.0,18.67,18.67,18.67,18.67,3000.0
2016-10-14 14:00:00,18.67,18.67,18.66,18.67,45840.0,18.67,18.67,18.66,18.67,45840.0
2016-10-14 14:05:00,18.67,18.68,18.66,18.67,59505.0,18.67,18.68,18.66,18.67,59505.0
2016-10-14 14:10:00,18.67,18.67,18.66,18.66,19500.0,18.67,18.67,18.66,18.66,19500.0
2016-10-14 14:15:00,18.66,18.68,18.66,18.68,49245.0,18.66,18.68,18.66,18.68,49245.0
2016-10-14 14:20:00,18.67,18.69,18.67,18.68,18885.0,18.67,18.69,18.67,18.68,18885.0
2016-10-14 14:25:00,18.68,18.68,18.67,18.67,54795.0,18.68,18.68,18.67,18.67,54795.0
2016-10-14 14:30:00,18.67,18.67,18.66,18.67,24000.0,18.67,18.67,18.66,18.67,24000.0
2016-10-14 14:35:00,18.67,18.68,18.66,18.67,43500.0,18.67,18.68,18.66,18.67,43500.0
2016-10-14 14:40:00,18.68,18.68,18.66,18.67,25965.0,18.68,18.68,18.66,18.67,25965.0
2016-10-14 14:45:00,18.67,18.67,18.65,18.66,69300.0,18.67,18.67,18.65,18.66,69300.0
2016-10-14 14:50:00,18.66,18.66,18.65,18.65,31920.0,18.66,18.66,18.65,18.65,31920.0
2016-10-14 14:55:00,18.65,18.65,18.61,18.61,85305.0,18.65,18.65,18.61,18.61,85305.0
2016-10-14 15:00:00,18.61,18.62,18.61,18.61,38865.0,18.61,18.62,18.61,18.61,38865.0
2016-10-14 15:05:00,18.61,18.62,18.61,18.62,40515.0,18.61,18.62,18.61,18.62,40515.0
2016-10-14 15:10:00,18.62,18.65,18.62,18.64,30030.0,18.62,18.65,18.62,18.64,30030.0
2016-10-14 15:15:00,18.64,18.64,18.63,18.63,43170.0,18.64,18.64,18.63,18.63,43170.0
2016-10-14 15:20:00,18.63,18.63,18.62,18.63,50085.0,18.63,18.63,18.62,18.63,50085.0
2016-10-14 15:25:00,18.63,18.64,18.62,18.63,55455.0,18.63,18.64,18.62,18.63,55455.0
2016-10-14 15:30:00,18.63,18.64,18.62,18.64,36000.0,18.63,18.64,18.62,18.64,36000.0
2016-10-14 15:35:00,18.64,18.64,18.63,18.64,34500.0,18.64,18.64,18.63,18.64,34500.0
2016-10-14 15:40:00,18.64,18.65,18.63,18.64,76650.0,18.64,18.65,18.63,18.64,76650.0
2016-10-14 15:45:00,18.64,18.66,18.64,18.66,99150.0,18.64,18.66,18.64,18.66,99150.0
2016-10-14 15:50:00,18.65,18.65,18.63,18.63,141165.0,18.65,18.65,18.63,18.63,141165.0
2016-10-14 15:55:00,18.63,18.64,18.62,18.63,403290.0,18.63,18.64,18.62,18.63,403290.0
2016-10-17 09:30:00,18.65,18.69,18.6,18.63,119160.0,18.65,18.69,18.6,18.63,119160.0
2016-10-17 09:35:00,18.6,18.62,18.59,18.61,124440.0,18.6,18.62,18.59,18.61,124440.0
2016-10-17 09:40:00,18.61,18.61,18.55,18.55,52995.0,18.61,18.61,18.55,18.55,52995.0
2016-10-17 09:45:00,18.58,18.59,18.53,18.58,146100.0,18.58,18.59,18.53,18.58,146100.0
2016-10-17 09:50:00,18.6,18.6,18.59,18.6,54000.0,18.6,18.6,18.59,18.6,54000.0
2016-10-17 09:55:00,18.6,18.61,18.6,18.6,52530.0,18.6,18.61,18.6,18.6,52530.0
2016-10-17 10:00:00,18.6,18.61,18.6,18.6,427500.0,18.6,18.61,18.6,18.6,427500.0
2016-10-17 10:05:00,18.59,18.6,18.57,18.57,55200.0,18.59,18.6,18.57,18.57,55200.0
2016-10-17 10:10:00,18.58,18.58,18.54,18.54,208890.0,18.58,18.58,18.54,18.54,208890.0
2016-10-17 10:15:00,18.54,18.55,18.52,18.54,182700.0,18.54,18.55,18.52,18.54,182700.0
2016-10-17 10:20:00,18.54,18.56,18.52,18.56,270765.0,18.54,18.56,18.52,18.56,270765.0
2016-10-17 10:25:00,18.56,18.57,18.54,18.56,76800.0,18.56,18.57,18.54,18.56,76800.0
2016-10-17 10:30:00,18.56,18.56,18.54,18.55,39675.0,18.56,18.56,18.54,18.55,39675.0
2016-10-17 10:35:00,18.55,18.57,18.55,18.55,39000.0,18.55,18.57,18.55,18.55,39000.0
2016-10-17 10:40:00,18.55,18.56,18.54,18.54,49500.0,18.55,18.56,18.54,18.54,49500.0
2016-10-17 10:45:00,18.54,18.56,18.54,18.54,79305.0,18.54,18.56,18.54,18.54,79305.0
2016-10-17 10:50:00,18.54,18.56,18.54,18.54,42000.0,18.54,18.56,18.54,18.54,42000.0
2016-10-17 10:55:00,18.54,18.56,18.54,18.55,91575.0,18.54,18.56,18.54,18.55,91575.0
2016-10-17 11:00:00,18.56,18.57,18.55,18.55,54045.0,18.56,18.57,18.55,18.55,54045.0
2016-10-17 11:05:00,18.56,18.57,18.56,18.56,13500.0,18.56,18.57,18.56,18.56,13500.0
2016-10-17 11:10:00,18.57,18.57,18.56,18.56,30000.0,18.57,18.57,18.56,18.56,30000.0
2016-10-17 11:15:00,18.56,18.57,18.55,18.57,26460.0,18.56,18.57,18.55,18.57,26460.0
2016-10-17 11:20:00,18.57,18.58,18.57,18.58,61500.0,18.57,18.58,18.57,18.58,61500.0
2016-10-17 11:25:00,18.58,18.58,18.55,18.57,91770.0,18.58,18.58,18.55,18.57,91770.0
2016-10-17 11:30:00,18.57,18.58,18.54,18.56,91800.0,18.57,18.58,18.54,18.56,91800.0
2016-10-17 11:35:00,18.56,18.58,18.56,18.57,54000.0,18.56,18.58,18.56,18.57,54000.0
2016-10-17 11:40:00,18.57,18.58,18.57,18.58,61950.0,18.57,18.58,18.57,18.58,61950.0
2016-10-17 11:45:00,18.58,18.58,18.57,18.57,24000.0,18.58,18.58,18.57,18.57,24000.0
2016-10-17 11:50:00,18.58,18.58,18.58,18.58,46500.0,18.58,18.58,18.58,18.58,46500.0
2016-10-17 11:55:00,18.58,18.59,18.58,18.58,59850.0,18.58,18.59,18.58,18.58,59850.0
2016-10-17 12:00:00,18.59,18.59,18.59,18.59,13860.0,18.59,18.59,18.59,18.59,13860.0
2016-10-17 12:05:00,18.59,18.59,18.58,18.59,102900.0,18.59,18.59,18.58,18.59,102900.0
2016-10-17 12:10:00,18.59,18.59,18.58,18.59,82650.0,18.59,18.59,18.58,18.59,82650.0
2016-10-17 12:15:00,18.59,18.59,18.58,18.58,47460.0,18.59,18.59,18.58,18.58,47460.0
2016-10-17 12:20:00,18.58,18.6,18.58,18.58,46815.0,18.58,18.6,18.58,18.58,46815.0
2016-10-17 12:25:00,18.58,18.59,18.58,18.59,35940.0,18.58,18.59,18.58,18.59,35940.0
2016-10-17 12:30:00,18.58,18.59,18.58,18.59,51000.0,18.58,18.59,18.58,18.59,51000.0
2016-10-17 12:35:00,18.58,18.59,18.58,18.58,60000.0,18.58,18.59,18.58,18.58,60000.0
2016-10-17 12:40:00,18.58,18.58,18.56,18.57,67875.0,18.58,18.58,18.56,18.57,67875.0
2016-10-17 12:45:00,18.56,18.57,18.56,18.56,109500.0,18.56,18.57,18.56,18.56,109500.0
2016-10-17 12:50:00,18.56,18.57,18.56,18.56,78750.0,18.56,18.57,18.56,18.56,78750.0
2016-10-17 12:55:00,18.56,18.57,18.56,18.56,69945.0,18.56,18.57,18.56,18.56,69945.0
2016-10-17 13:00:00,18.56,18.56,18.55,18.56,81375.0,18.56,18.56,18.55,18.56,81375.0
2016-10-17 13:05:00,18.56,18.57,18.56,18.57,31380.0,18.56,18.57,18.56,18.57,31380.0
2016-10-17 13:10:00,18.57,18.57,18.55,18.56,46020.0,18.57,18.57,18.55,18.56,46020.0
2016-10-17 13:15:00,18.57,18.57,18.54,18.55,49500.0,18.57,18.57,18.54,18.55,49500.0
2016-10-17 13:20:00,18.55,18.56,18.54,18.55,166935.0,18.55,18.56,18.54,18.55,166935.0
2016-10-17 13:25:00,18.56,18.56,18.54,18.56,470475.0,18.56,18.56,18.54,18.56,470475.0
2016-10-17 13:30:00,18.56,18.56,18.55,18.56,71430.0,18.56,18.56,18.55,18.56,71430.0
2016-10-17 13:35:00,18.56,18.57,18.55,18.56,62130.0,18.56,18.57,18.55,18.56,62130.0
2016-10-17 13:40:00,18.56,18.57,18.56,18.56,70500.0,18.56,18.57,18.56,18.56,70500.0
2016-10-17 13:45:00,18.56,18.57,18.55,18.56,98475.0,18.56,18.57,18.55,18.56,98475.0
2016-10-17 13:50:00,18.56,18.57,18.56,18.56,41610.0,18.56,18.57,18.56,18.56,41610.0
2016-10-17 13:55:00,18.56,18.56,18.55,18.55,116985.0,18.56,18.56,18.55,18.55,116985.0
2016-10-17 14:00:00,18.56,18.56,18.55,18.56,142515.0,18.56,18.56,18.55,18.56,142515.0
2016-10-17 14:05:00,18.56,18.56,18.54,18.55,178560.0,18.56,18.56,18.54,18.55,178560.0
2016-10-17 14:10:00,18.55,18.57,18.55,18.56,95520.0,18.55,18.57,18.55,18.56,95520.0
2016-10-17 14:15:00,18.56,18.59,18.56,18.58,161490.0,18.56,18.59,18.56,18.58,161490.0
2016-10-17 14:20:00,18.59,18.59,18.58,18.59,101370.0,18.59,18.59,18.58,18.59,101370.0
2016-10-17 14:25:00,18.59,18.6,18.59,18.6,52050.0,18.59,18.6,18.59,18.6,52050.0
2016-10-17 14:30:00,18.59,18.6,18.59,18.59,110340.0,18.59,18.6,18.59,18.59,110340.0
2016-10-17 14:35:00,18.59,18.6,18.59,18.59,51240.0,18.59,18.6,18.59,18.59,51240.0
2016-10-17 14:40:00,18.59,18.6,18.59,18.6,45000.0,18.59,18.6,18.59,18.6,45000.0
2016-10-17 14:45:00,18.6,18.6,18.59,18.59,43500.0,18.6,18.6,18.59,18.59,43500.0
2016-10-17 14:50:00,18.59,18.6,18.59,18.6,84465.0,18.59,18.6,18.59,18.6,84465.0
2016-10-17 14:55:00,18.6,18.62,18.6,18.62,234705.0,18.6,18.62,18.6,18.62,234705.0
2016-10-17 15:00:00,18.62,18.63,18.62,18.63,126840.0,18.62,18.63,18.62,18.63,126840.0
2016-10-17 15:05:00,18.63,18.63,18.61,18.62,158640.0,18.63,18.63,18.61,18.62,158640.0
2016-10-17 15:10:00,18.62,18.63,18.62,18.62,274965.0,18.62,18.63,18.62,18.62,274965.0
2016-10-17 15:15:00,18.62,18.63,18.62,18.62,48000.0,18.62,18.63,18.62,18.62,48000.0
2016-10-17 15:20:00,18.62,18.63,18.61,18.61,228000.0,18.62,18.63,18.61,18.61,228000.0
2016-10-17 15:25:00,18.61,18.61,18.56,18.56,161970.0,18.61,18.61,18.56,18.56,161970.0
2016-10-17 15:30:00,18.56,18.58,18.54,18.58,212445.0,18.56,18.58,18.54,18.58,212445.0
2016-10-17 15:35:00,18.57,18.58,18.56,18.57,192450.0,18.57,18.58,18.56,18.57,192450.0
2016-10-17 15:40:00,18.57,18.57,18.53,18.53,177945.0,18.57,18.57,18.53,18.53,177945.0
2016-10-17 15:45:00,18.53,18.58,18.53,18.57,310485.0,18.53,18.58,18.53,18.57,310485.0
2016-10-17 15:50:00,18.57,18.57,18.55,18.56,281835.0,18.57,18.57,18.55,18.56,281835.0
2016-10-17 15:55:00,18.55,18.55,18.52,18.53,1073670.0,18.55,18.55,18.52,18.53,1073670.0
2016-10-18 09:30:00,18.66,18.74,18.6,18.6,192120.0,18.66,18.74,18.6,18.6,192120.0
2016-10-18 09:35:00,18.6,18.61,18.52,18.52,40500.0,18.6,18.61,18.52,18.52,40500.0
2016-10-18 09:40:00,18.53,18.58,18.52,18.58,71265.0,18.53,18.58,18.52,18.58,71265.0
2016-10-18 09:45:00,18.57,18.57,18.55,18.55,49500.0,18.57,18.57,18.55,18.55,49500.0
2016-10-18 09:50:00,18.56,18.57,18.54,18.55,25185.0,18.56,18.57,18.54,18.55,25185.0
2016-10-18 09:55:00,18.56,18.56,18.52,18.54,35655.0,18.56,18.56,18.52,18.54,35655.0
2016-10-18 10:00:00,18.54,18.56,18.51,18.51,31500.0,18.54,18.56,18.51,18.51,31500.0
2016-10-18 10:05:00,18.52,18.54,18.51,18.51,41700.0,18.52,18.54,18.51,18.51,41700.0
2016-10-18 10:10:00,18.5,18.51,18.48,18.5,67500.0,18.5,18.51,18.48,18.5,67500.0
2016-10-18 10:15:00,18.5,18.52,18.49,18.52,51000.0,18.5,18.52,18.49,18.52,51000.0
2016-10-18 10:20:00,18.5,18.5,18.46,18.46,81000.0,18.5,18.5,18.46,18.46,81000.0
2016-10-18 10:25:00,18.46,18.47,18.44,18.44,48000.0,18.46,18.47,18.44,18.44,48000.0
2016-10-18 10:30:00,18.44,18.45,18.42,18.44,180885.0,18.44,18.45,18.42,18.44,180885.0
2016-10-18 10:35:00,18.44,18.46,18.44,18.46,43500.0,18.44,18.46,18.44,18.46,43500.0
2016-10-18 10:40:00,18.46,18.46,18.45,18.46,31500.0,18.46,18.46,18.45,18.46,31500.0
2016-10-18 10:45:00,18.46,18.46,18.45,18.46,53985.0,18.46,18.46,18.45,18.46,53985.0
2016-10-18 10:50:00,18.45,18.45,18.43,18.43,84825.0,18.45,18.45,18.43,18.43,84825.0
2016-10-18 10:55:00,18.43,18.47,18.43,18.47,115500.0,18.43,18.47,18.43,18.47,115500.0
2016-10-18 11:00:00,18.47,18.48,18.46,18.48,62100.0,18.47,18.48,18.46,18.48,62100.0
2016-10-18 11:05:00,18.47,18.48,18.47,18.47,30000.0,18.47,18.48,18.47,18.47,30000.0
2016-10-18 11:10:00,18.47,18.47,18.46,18.46,31470.0,18.47,18.47,18.46,18.46,31470.0
2016-10-18 11:15:00,18.46,18.46,18.45,18.45,24000.0,18.46,18.46,18.45,18.45,24000.0
2016-10-18 11:20:00,18.45,18.46,18.44,18.46,104955.0,18.45,18.46,18.44,18.46,104955.0
2016-10-18 11:25:00,18.47,18.48,18.47,18.48,19950.0,18.47,18.48,18.47,18.48,19950.0
2016-10-18 11:30:00,18.48,18.5,18.48,18.49,43500.0,18.48,18.5,18.48,18.49,43500.0
2016-10-18 11:35:00,18.5,18.5,18.49,18.5,31500.0,18.5,18.5,18.49,18.5,31500.0
2016-10-18 11:40:00,18.51,18.52,18.5,18.52,66000.0,18.51,18.52,18.5,18.52,66000.0
2016-10-18 11:45:00,18.52,18.54,18.51,18.54,96600.0,18.52,18.54,18.51,18.54,96600.0
2016-10-18 11:50:00,18.54,18.54,18.53,18.54,27000.0,18.54,18.54,18.53,18.54,27000.0
2016-10-18 11:55:00,18.54,18.54,18.53,18.54,22500.0,18.54,18.54,18.53,18.54,22500.0
2016-10-18 12:00:00,18.54,18.54,18.53,18.54,36000.0,18.54,18.54,18.53,18.54,36000.0
2016-10-18 12:05:00,18.54,18.56,18.54,18.56,62550.0,18.54,18.56,18.54,18.56,62550.0
2016-10-18 12:10:00,18.57,18.58,18.57,18.57,67530.0,18.57,18.58,18.57,18.57,67530.0
2016-10-18 12:15:00,18.57,18.58,18.57,18.58,88500.0,18.57,18.58,18.57,18.58,88500.0
2016-10-18 12:20:00,18.58,18.6,18.58,18.59,39465.0,18.58,18.6,18.58,18.59,39465.0
2016-10-18 12:25:00,18.59,18.59,18.58,18.58,24000.0,18.59,18.59,18.58,18.58,24000.0
2016-10-18 12:30:00,18.58,18.59,18.58,18.59,52575.0,18.58,18.59,18.58,18.59,52575.0
2016-10-18 12:35:00,18.59,18.59,18.57,18.57,41250.0,18.59,18.59,18.57,18.57,41250.0
2016-10-18 12:40:00,18.57,18.58,18.57,18.58,45000.0,18.57,18.58,18.57,18.58,45000.0
2016-10-18 12:45:00,18.57,18.58,18.57,18.58,91395.0,18.57,18.58,18.57,18.58,91395.0
2016-10-18 12:50:00,18.58,18.58,18.56,18.57,122205.0,18.58,18.58,18.56,18.57,122205.0
2016-10-18 12:55:00,18.57,18.58,18.56,18.57,252525.0,18.57,18.58,18.56,18.57,252525.0
2016-10-18 13:00:00,18.57,18.57,18.56,18.56,27720.0,18.57,18.57,18.56,18.56,27720.0
2016-10-18 13:05:00,18.57,18.58,18.56,18.57,109365.0,18.57,18.58,18.56,18.57,109365.0
2016-10-18 13:10:00,18.57,18.58,18.57,18.57,98550.0,18.57,18.58,18.57,18.57,98550.0
2016-10-18 13:15:00,18.57,18.58,18.57,18.58,101670.0,18.57,18.58,18.57,18.58,101670.0
2016-10-18 13:20:00,18.58,18.58,18.57,18.57,121560.0,18.58,18.58,18.57,18.57,121560.0
2016-10-18 13:25:00,18.57,18.58,18.57,18.58,72000.0,18.57,18.58,18.57,18.58,72000.0
2016-10-18 13:30:00,18.58,18.58,18.56,18.56,42000.0,18.58,18.58,18.56,18.56,42000.0
2016-10-18 13:35:00,18.56,18.58,18.56,18.57,25500.0,18.56,18.58,18.56,18.57,25500.0
2016-10-18 13:40:00,18.57,18.57,18.55,18.56,83415.0,18.57,18.57,18.55,18.56,83415.0
2016-10-18 13:45:00,18.56,18.57,18.55,18.55,73500.0,18.56,18.57,18.55,18.55,73500.0
2016-10-18 13:50:00,18.55,18.56,18.55,18.56,80970.0,18.55,18.56,18.55,18.56,80970.0
2016-10-18 13:55:00,18.57,18.57,18.56,18.57,46500.0,18.57,18.57,18.56,18.57,46500.0
2016-10-18 14:00:00,18.57,18.59,18.57,18.59,51030.0,18.57,18.59,18.57,18.59,51030.0
2016-10-18 14:05:00,18.6,18.61,18.6,18.61,56325.0,18.6,18.61,18.6,18.61,56325.0
2016-10-18 14:10:00,18.61,18.62,18.61,18.61,69975.0,18.61,18.62,18.61,18.61,69975.0
2016-10-18 14:15:00,18.61,18.61,18.6,18.61,85515.0,18.61,18.61,18.6,18.61,85515.0
2016-10-18 14:20:00,18.61,18.61,18.61,18.61,33000.0,18.61,18.61,18.61,18.61,33000.0
2016-10-18 14:25:00,18.61,18.61,18.61,18.61,31500.0,18.61,18.61,18.61,18.61,31500.0
2016-10-18 14:30:00,18.61,18.61,18.6,18.61,22500.0,18.61,18.61,18.6,18.61,22500.0
2016-10-18 14:35:00,18.6,18.61,18.6,18.6,12000.0,18.6,18.61,18.6,18.6,12000.0
2016-10-18 14:40:00,18.6,18.61,18.6,18.6,45000.0,18.6,18.61,18.6,18.6,45000.0
2016-10-18 14:45:00,18.6,18.61,18.6,18.61,144915.0,18.6,18.61,18.6,18.61,144915.0
2016-10-18 14:50:00,18.61,18.61,18.6,18.61,21000.0,18.61,18.61,18.6,18.61,21000.0
2016-10-18 14:55:00,18.6,18.61,18.6,18.6,19500.0,18.6,18.61,18.6,18.6,19500.0
2016-10-18 15:00:00,18.6,18.61,18.6,18.6,47055.0,18.6,18.61,18.6,18.6,47055.0
2016-10-18 15:05:00,18.6,18.6,18.6,18.6,154680.0,18.6,18.6,18.6,18.6,154680.0
2016-10-18 15:10:00,18.6,18.61,18.6,18.6,64530.0,18.6,18.61,18.6,18.6,64530.0
2016-10-18 15:15:00,18.6,18.61,18.6,18.6,46500.0,18.6,18.61,18.6,18.6,46500.0
2016-10-18 15:20:00,18.6,18.6,18.6,18.6,106500.0,18.6,18.6,18.6,18.6,106500.0
2016-10-18 15:25:00,18.6,18.61,18.59,18.59,100440.0,18.6,18.61,18.59,18.59,100440.0
2016-10-18 15:30:00,18.58,18.58,18.56,18.57,75000.0,18.58,18.58,18.56,18.57,75000.0
2016-10-18 15:35:00,18.57,18.57,18.55,18.56,76500.0,18.57,18.57,18.55,18.56,76500.0
2016-10-18 15:40:00,18.55,18.55,18.53,18.54,127905.0,18.55,18.55,18.53,18.54,127905.0
2016-10-18 15:45:00,18.54,18.56,18.54,18.56,221415.0,18.54,18.56,18.54,18.56,221415.0
2016-10-18 15:50:00,18.56,18.57,18.56,18.56,207000.0,18.56,18.57,18.56,18.56,207000.0
2016-10-18 15:55:00,18.56,18.57,18.54,18.54,334095.0,18.56,18.57,18.54,18.54,334095.0
2016-10-19 09:30:00,18.5,18.53,18.31,18.38,698595.0,18.5,18.53,18.31,18.38,698595.0
2016-10-19 09:35:00,18.4,18.4,18.32,18.36,719310.0,18.4,18.4,18.32,18.36,719310.0
2016-10-19 09:40:00,18.35,18.35,18.27,18.32,551190.0,18.35,18.35,18.27,18.32,551190.0
2016-10-19 09:45:00,18.32,18.32,18.24,18.24,230850.0,18.32,18.32,18.24,18.24,230850.0
2016-10-19 09:50:00,18.24,18.32,18.24,18.28,220500.0,18.24,18.32,18.24,18.28,220500.0
2016-10-19 09:55:00,18.28,18.32,18.26,18.31,177840.0,18.28,18.32,18.26,18.31,177840.0
2016-10-19 10:00:00,18.29,18.32,18.29,18.32,117990.0,18.29,18.32,18.29,18.32,117990.0
2016-10-19 10:05:00,18.32,18.36,18.32,18.36,241905.0,18.32,18.36,18.32,18.36,241905.0
2016-10-19 10:10:00,18.36,18.36,18.33,18.34,129000.0,18.36,18.36,18.33,18.34,129000.0
2016-10-19 10:15:00,18.35,18.37,18.33,18.35,161190.0,18.35,18.37,18.33,18.35,161190.0
2016-10-19 10:20:00,18.36,18.37,18.35,18.36,113430.0,18.36,18.37,18.35,18.36,113430.0
2016-10-19 10:25:00,18.36,18.39,18.36,18.39,253170.0,18.36,18.39,18.36,18.39,253170.0
2016-10-19 10:30:00,18.39,18.4,18.33,18.34,87450.0,18.39,18.4,18.33,18.34,87450.0
2016-10-19 10:35:00,18.34,18.35,18.33,18.34,84000.0,18.34,18.35,18.33,18.34,84000.0
2016-10-19 10:40:00,18.34,18.35,18.33,18.34,74475.0,18.34,18.35,18.33,18.34,74475.0
2016-10-19 10:45:00,18.33,18.36,18.33,18.36,60525.0,18.33,18.36,18.33,18.36,60525.0
2016-10-19 10:50:00,18.36,18.37,18.33,18.36,197265.0,18.36,18.37,18.33,18.36,197265.0
2016-10-19 10:55:00,18.36,18.37,18.36,18.37,24000.0,18.36,18.37,18.36,18.37,24000.0
2016-10-19 11:00:00,18.36,18.37,18.35,18.37,79260.0,18.36,18.37,18.35,18.37,79260.0
2016-10-19 11:05:00,18.37,18.39,18.37,18.39,54000.0,18.37,18.39,18.37,18.39,54000.0
2016-10-19 11:10:00,18.39,18.52,18.39,18.52,379500.0,18.39,18.52,18.39,18.52,379500.0
2016-10-19 11:15:00,18.51,18.59,18.51,18.59,193455.0,18.51,18.59,18.51,18.59,193455.0
2016-10-19 11:20:00,18.58,18.69,18.58,18.67,289965.0,18.58,18.69,18.58,18.67,289965.0
2016-10-19 11:25:00,18.68,18.72,18.66,18.7,415020.0,18.68,18.72,18.66,18.7,415020.0
2016-10-19 11:30:00,18.7,18.77,18.69,18.77,141135.0,18.7,18.77,18.69,18.77,141135.0
2016-10-19 11:35:00,18.76,18.77,18.71,18.75,267015.0,18.76,18.77,18.71,18.75,267015.0
2016-10-19 11:40:00,18.74,18.77,18.68,18.68,431595.0,18.74,18.77,18.68,18.68,431595.0
2016-10-19 11:45:00,18.67,18.68,18.62,18.63,111060.0,18.67,18.68,18.62,18.63,111060.0
2016-10-19 11:50:00,18.63,18.65,18.58,18.58,318765.0,18.63,18.65,18.58,18.58,318765.0
2016-10-19 11:55:00,18.59,18.59,18.56,18.57,86535.0,18.59,18.59,18.56,18.57,86535.0
2016-10-19 12:00:00,18.55,18.56,18.53,18.56,52620.0,18.55,18.56,18.53,18.56,52620.0
2016-10-19 12:05:00,18.56,18.56,18.51,18.53,87405.0,18.56,18.56,18.51,18.53,87405.0
2016-10-19 12:10:00,18.53,18.55,18.53,18.55,35625.0,18.53,18.55,18.53,18.55,35625.0
2016-10-19 12:15:00,18.56,18.56,18.5,18.5,88830.0,18.56,18.56,18.5,18.5,88830.0
2016-10-19 12:20:00,18.51,18.51,18.49,18.51,34245.0,18.51,18.51,18.49,18.51,34245.0
2016-10-19 12:25:00,18.5,18.5,18.47,18.49,62040.0,18.5,18.5,18.47,18.49,62040.0
2016-10-19 12:30:00,18.49,18.5,18.48,18.5,61845.0,18.49,18.5,18.48,18.5,61845.0
2016-10-19 12:35:00,18.51,18.51,18.49,18.49,37500.0,18.51,18.51,18.49,18.49,37500.0
2016-10-19 12:40:00,18.5,18.5,18.49,18.5,70650.0,18.5,18.5,18.49,18.5,70650.0
2016-10-19 12:45:00,18.5,18.51,18.5,18.5,36000.0,18.5,18.51,18.5,18.5,36000.0
2016-10-19 12:50:00,18.5,18.52,18.5,18.52,54810.0,18.5,18.52,18.5,18.52,54810.0
2016-10-19 12:55:00,18.51,18.51,18.49,18.5,46500.0,18.51,18.51,18.49,18.5,46500.0
2016-10-19 13:00:00,18.5,18.51,18.49,18.49,55500.0,18.5,18.51,18.49,18.49,55500.0
2016-10-19 13:05:00,18.49,18.52,18.49,18.52,46500.0,18.49,18.52,18.49,18.52,46500.0
2016-10-19 13:10:00,18.52,18.52,18.5,18.5,48000.0,18.52,18.52,18.5,18.5,48000.0
2016-10-19 13:15:00,18.51,18.52,18.51,18.51,36000.0,18.51,18.52,18.51,18.51,36000.0
2016-10-19 13:20:00,18.5,18.52,18.5,18.51,53460.0,18.5,18.52,18.5,18.51,53460.0
2016-10-19 13:25:00,18.52,18.52,18.49,18.5,25500.0,18.52,18.52,18.49,18.5,25500.0
2016-10-19 13:30:00,18.5,18.5,18.49,18.5,16500.0,18.5,18.5,18.49,18.5,16500.0
2016-10-19 13:35:00,18.5,18.5,18.49,18.49,52500.0,18.5,18.5,18.49,18.49,52500.0
2016-10-19 13:40:00,18.48,18.5,18.48,18.49,52500.0,18.48,18.5,18.48,18.49,52500.0
2016-10-19 13:45:00,18.49,18.5,18.49,18.49,21165.0,18.49,18.5,18.49,18.49,21165.0
2016-10-19 13:50:00,18.49,18.5,18.49,18.5,89280.0,18.49,18.5,18.49,18.5,89280.0
2016-10-19 13:55:00,18.5,18.52,18.5,18.52,69750.0,18.5,18.52,18.5,18.52,69750.0
2016-10-19 14:00:00,18.52,18.54,18.52,18.53,139665.0,18.52,18.54,18.52,18.53,139665.0
2016-10-19 14:05:00,18.53,18.54,18.53,18.53,16065.0,18.53,18.54,18.53,18.53,16065.0
2016-10-19 14:10:00,18.53,18.54,18.53,18.54,118785.0,18.53,18.54,18.53,18.54,118785.0
2016-10-19 14:15:00,18.55,18.57,18.55,18.57,48285.0,18.55,18.57,18.55,18.57,48285.0
2016-10-19 14:20:00,18.56,18.56,18.55,18.55,52500.0,18.56,18.56,18.55,18.55,52500.0
2016-10-19 14:25:00,18.55,18.55,18.54,18.54,35130.0,18.55,18.55,18.54,18.54,35130.0
2016-10-19 14:30:00,18.53,18.54,18.53,18.53,55170.0,18.53,18.54,18.53,18.53,55170.0
2016-10-19 14:35:00,18.53,18.53,18.5,18.5,105000.0,18.53,18.53,18.5,18.5,105000.0
2016-10-19 14:40:00,18.5,18.51,18.5,18.51,67500.0,18.5,18.51,18.5,18.51,67500.0
2016-10-19 14:45:00,18.51,18.53,18.51,18.53,40500.0,18.51,18.53,18.51,18.53,40500.0
2016-10-19 14:50:00,18.53,18.53,18.52,18.53,92370.0,18.53,18.53,18.52,18.53,92370.0
2016-10-19 14:55:00,18.53,18.55,18.53,18.55,18375.0,18.53,18.55,18.53,18.55,18375.0
2016-10-19 15:00:00,18.55,18.56,18.55,18.56,31500.0,18.55,18.56,18.55,18.56,31500.0
2016-10-19 15:05:00,18.56,18.56,18.54,18.54,108990.0,18.56,18.56,18.54,18.54,108990.0
2016-10-19 15:10:00,18.54,18.56,18.54,18.56,71985.0,18.54,18.56,18.54,18.56,71985.0
2016-10-19 15:15:00,18.56,18.57,18.55,18.57,78000.0,18.56,18.57,18.55,18.57,78000.0
2016-10-19 15:20:00,18.57,18.58,18.57,18.58,133500.0,18.57,18.58,18.57,18.58,133500.0
2016-10-19 15:25:00,18.58,18.58,18.57,18.57,73575.0,18.58,18.58,18.57,18.57,73575.0
2016-10-19 15:30:00,18.57,18.57,18.55,18.55,115590.0,18.57,18.57,18.55,18.55,115590.0
2016-10-19 15:35:00,18.55,18.57,18.55,18.56,124230.0,18.55,18.57,18.55,18.56,124230.0
2016-10-19 15:40:00,18.56,18.56,18.56,18.56,125655.0,18.56,18.56,18.56,18.56,125655.0
2016-10-19 15:45:00,18.56,18.56,18.54,18.54,129210.0,18.56,18.56,18.54,18.54,129210.0
2016-10-19 15:50:00,18.54,18.55,18.54,18.55,247485.0,18.54,18.55,18.54,18.55,247485.0
2016-10-19 15:55:00,18.55,18.55,18.52,18.54,448065.0,18.55,18.55,18.52,18.54,448065.0
2016-10-20 09:30:00,18.49,18.65,18.41,18.41,298815.0,18.49,18.65,18.41,18.41,298815.0
2016-10-20 09:35:00,18.4,18.42,18.37,18.37,212670.0,18.4,18.42,18.37,18.37,212670.0
2016-10-20 09:40:00,18.35,18.38,18.34,18.37,295800.0,18.35,18.38,18.34,18.37,295800.0
2016-10-20 09:45:00,18.35,18.42,18.35,18.42,118500.0,18.35,18.42,18.35,18.42,118500.0
2016-10-20 09:50:00,18.42,18.44,18.4,18.44,144000.0,18.42,18.44,18.4,18.44,144000.0
2016-10-20 09:55:00,18.44,18.47,18.44,18.46,64380.0,18.44,18.47,18.44,18.46,64380.0
2016-10-20 10:00:00,18.46,18.5,18.46,18.49,106770.0,18.46,18.5,18.46,18.49,106770.0
2016-10-20 10:05:00,18.5,18.5,18.48,18.48,60000.0,18.5,18.5,18.48,18.48,60000.0
2016-10-20 10:10:00,18.47,18.49,18.46,18.47,103260.0,18.47,18.49,18.46,18.47,103260.0
2016-10-20 10:15:00,18.47,18.49,18.46,18.46,60225.0,18.47,18.49,18.46,18.46,60225.0
2016-10-20 10:20:00,18.46,18.47,18.41,18.42,65250.0,18.46,18.47,18.41,18.42,65250.0
2016-10-20 10:25:00,18.42,18.42,18.38,18.38,113265.0,18.42,18.42,18.38,18.38,113265.0
2016-10-20 10:30:00,18.38,18.39,18.36,18.37,96210.0,18.38,18.39,18.36,18.37,96210.0
2016-10-20 10:35:00,18.38,18.38,18.32,18.32,102000.0,18.38,18.38,18.32,18.32,102000.0
2016-10-20 10:40:00,18.32,18.34,18.32,18.33,82890.0,18.32,18.34,18.32,18.33,82890.0
2016-10-20 10:45:00,18.34,18.36,18.33,18.36,124770.0,18.34,18.36,18.33,18.36,124770.0
2016-10-20 10:50:00,18.36,18.37,18.36,18.36,117000.0,18.36,18.37,18.36,18.36,117000.0
2016-10-20 10:55:00,18.37,18.39,18.36,18.39,74940.0,18.37,18.39,18.36,18.39,74940.0
2016-10-20 11:00:00,18.39,18.39,18.37,18.37,76500.0,18.39,18.39,18.37,18.37,76500.0
2016-10-20 11:05:00,18.37,18.37,18.36,18.37,56250.0,18.37,18.37,18.36,18.37,56250.0
2016-10-20 11:10:00,18.36,18.38,18.36,18.38,78000.0,18.36,18.38,18.36,18.38,78000.0
2016-10-20 11:15:00,18.39,18.4,18.38,18.38,95640.0,18.39,18.4,18.38,18.38,95640.0
2016-10-20 11:20:00,18.38,18.39,18.38,18.38,107385.0,18.38,18.39,18.38,18.38,107385.0
2016-10-20 11:25:00,18.39,18.4,18.38,18.39,81570.0,18.39,18.4,18.38,18.39,81570.0
2016-10-20 11:30:00,18.39,18.4,18.39,18.4,77580.0,18.39,18.4,18.39,18.4,77580.0
2016-10-20 11:35:00,18.4,18.4,18.38,18.38,118500.0,18.4,18.4,18.38,18.38,118500.0
2016-10-20 11:40:00,18.38,18.39,18.37,18.37,46500.0,18.38,18.39,18.37,18.37,46500.0
2016-10-20 11:45:00,18.37,18.38,18.37,18.38,98430.0,18.37,18.38,18.37,18.38,98430.0
2016-10-20 11:50:00,18.38,18.38,18.35,18.35,73425.0,18.38,18.38,18.35,18.35,73425.0
2016-10-20 11:55:00,18.35,18.39,18.35,18.39,72315.0,18.35,18.39,18.35,18.39,72315.0
2016-10-20 12:00:00,18.38,18.4,18.38,18.4,82515.0,18.38,18.4,18.38,18.4,82515.0
2016-10-20 12:05:00,18.39,18.4,18.39,18.39,39000.0,18.39,18.4,18.39,18.39,39000.0
2016-10-20 12:10:00,18.4,18.4,18.38,18.39,54675.0,18.4,18.4,18.38,18.39,54675.0
2016-10-20 12:15:00,18.39,18.39,18.36,18.37,50775.0,18.39,18.39,18.36,18.37,50775.0
2016-10-20 12:20:00,18.37,18.37,18.36,18.36,45780.0,18.37,18.37,18.36,18.36,45780.0
2016-10-20 12:25:00,18.36,18.37,18.36,18.37,66285.0,18.36,18.37,18.36,18.37,66285.0
2016-10-20 12:30:00,18.37,18.37,18.36,18.37,63345.0,18.37,18.37,18.36,18.37,63345.0
2016-10-20 12:35:00,18.37,18.39,18.37,18.38,80310.0,18.37,18.39,18.37,18.38,80310.0
2016-10-20 12:40:00,18.39,18.39,18.38,18.38,41220.0,18.39,18.39,18.38,18.38,41220.0
2016-10-20 12:45:00,18.39,18.39,18.37,18.37,54000.0,18.39,18.39,18.37,18.37,54000.0
2016-10-20 12:50:00,18.36,18.36,18.35,18.36,75105.0,18.36,18.36,18.35,18.36,75105.0
2016-10-20 12:55:00,18.36,18.38,18.35,18.35,95985.0,18.36,18.38,18.35,18.35,95985.0
2016-10-20 13:00:00,18.35,18.36,18.35,18.36,61320.0,18.35,18.36,18.35,18.36,61320.0
2016-10-20 13:05:00,18.35,18.36,18.35,18.36,51000.0,18.35,18.36,18.35,18.36,51000.0
2016-10-20 13:10:00,18.36,18.38,18.36,18.37,94500.0,18.36,18.38,18.36,18.37,94500.0
2016-10-20 13:15:00,18.37,18.38,18.35,18.36,135240.0,18.37,18.38,18.35,18.36,135240.0
2016-10-20 13:20:00,18.35,18.36,18.35,18.35,72000.0,18.35,18.36,18.35,18.35,72000.0
2016-10-20 13:25:00,18.36,18.36,18.35,18.36,33225.0,18.36,18.36,18.35,18.36,33225.0
2016-10-20 13:30:00,18.36,18.37,18.35,18.35,87750.0,18.36,18.37,18.35,18.35,87750.0
2016-10-20 13:35:00,18.35,18.37,18.35,18.37,51000.0,18.35,18.37,18.35,18.37,51000.0
2016-10-20 13:40:00,18.37,18.37,18.36,18.37,69330.0,18.37,18.37,18.36,18.37,69330.0
2016-10-20 13:45:00,18.37,18.37,18.35,18.35,106275.0,18.37,18.37,18.35,18.35,106275.0
2016-10-20 13:50:00,18.35,18.35,18.33,18.33,200475.0,18.35,18.35,18.33,18.33,200475.0
2016-10-20 13:55:00,18.33,18.33,18.32,18.33,27000.0,18.33,18.33,18.32,18.33,27000.0
2016-10-20 14:00:00,18.33,18.35,18.33,18.33,74925.0,18.33,18.35,18.33,18.33,74925.0
2016-10-20 14:05:00,18.33,18.33,18.32,18.33,63000.0,18.33,18.33,18.32,18.33,63000.0
2016-10-20 14:10:00,18.33,18.33,18.32,18.32,18000.0,18.33,18.33,18.32,18.32,18000.0
2016-10-20 14:15:00,18.32,18.33,18.31,18.31,171885.0,18.32,18.33,18.31,18.31,171885.0
2016-10-20 14:20:00,18.32,18.32,18.3,18.3,130140.0,18.32,18.32,18.3,18.3,130140.0
2016-10-20 14:25:00,18.3,18.31,18.3,18.31,75750.0,18.3,18.31,18.3,18.31,75750.0
2016-10-20 14:30:00,18.31,18.31,18.3,18.3,42000.0,18.31,18.31,18.3,18.3,42000.0
2016-10-20 14:35:00,18.3,18.31,18.3,18.3,61710.0,18.3,18.31,18.3,18.3,61710.0
2016-10-20 14:40:00,18.29,18.3,18.29,18.3,61500.0,18.29,18.3,18.29,18.3,61500.0
2016-10-20 14:45:00,18.31,18.33,18.3,18.32,74025.0,18.31,18.33,18.3,18.32,74025.0
2016-10-20 14:50:00,18.32,18.33,18.3,18.3,106905.0,18.32,18.33,18.3,18.3,106905.0
2016-10-20 14:55:00,18.31,18.32,18.31,18.32,126150.0,18.31,18.32,18.31,18.32,126150.0
2016-10-20 15:00:00,18.32,18.34,18.31,18.34,70500.0,18.32,18.34,18.31,18.34,70500.0
2016-10-20 15:05:00,18.34,18.35,18.33,18.34,73500.0,18.34,18.35,18.33,18.34,73500.0
2016-10-20 15:10:00,18.34,18.34,18.33,18.34,239010.0,18.34,18.34,18.33,18.34,239010.0
2016-10-20 15:15:00,18.34,18.34,18.31,18.31,148575.0,18.34,18.34,18.31,18.31,148575.0
2016-10-20 15:20:00,18.3,18.31,18.3,18.31,88725.0,18.3,18.31,18.3,18.31,88725.0
2016-10-20 15:25:00,18.31,18.31,18.29,18.29,85545.0,18.31,18.31,18.29,18.29,85545.0
2016-10-20 15:30:00,18.3,18.3,18.27,18.27,175545.0,18.3,18.3,18.27,18.27,175545.0
2016-10-20 15:35:00,18.27,18.28,18.26,18.26,126900.0,18.27,18.28,18.26,18.26,126900.0
2016-10-20 15:40:00,18.26,18.27,18.24,18.24,192345.0,18.26,18.27,18.24,18.24,192345.0
2016-10-20 15:45:00,18.25,18.27,18.25,18.27,165000.0,18.25,18.27,18.25,18.27,165000.0
2016-10-20 15:50:00,18.27,18.27,18.26,18.26,269640.0,18.27,18.27,18.26,18.26,269640.0
2016-10-20 15:55:00,18.26,18.28,18.25,18.26,658020.0,18.26,18.28,18.25,18.26,658020.0
2016-10-21 09:30:00,18.19,18.22,18.14,18.14,560745.0,18.19,18.22,18.14,18.14,560745.0
2016-10-21 09:35:00,18.13,18.16,18.12,18.16,145875.0,18.13,18.16,18.12,18.16,145875.0
2016-10-21 09:40:00,18.16,18.18,18.14,18.17,163440.0,18.16,18.18,18.14,18.17,163440.0
2016-10-21 09:45:00,18.17,18.17,18.15,18.16,236250.0,18.17,18.17,18.15,18.16,236250.0
2016-10-21 09:50:00,18.16,18.18,18.14,18.14,146055.0,18.16,18.18,18.14,18.14,146055.0
2016-10-21 09:55:00,18.14,18.15,18.14,18.15,61500.0,18.14,18.15,18.14,18.15,61500.0
2016-10-21 10:00:00,18.15,18.15,18.14,18.15,166470.0,18.15,18.15,18.14,18.15,166470.0
2016-10-21 10:05:00,18.16,18.18,18.15,18.18,36000.0,18.16,18.18,18.15,18.18,36000.0
2016-10-21 10:10:00,18.19,18.19,18.17,18.18,52125.0,18.19,18.19,18.17,18.18,52125.0
2016-10-21 10:15:00,18.18,18.21,18.18,18.21,39765.0,18.18,18.21,18.18,18.21,39765.0
2016-10-21 10:20:00,18.21,18.26,18.2,18.25,118845.0,18.21,18.26,18.2,18.25,118845.0
2016-10-21 10:25:00,18.25,18.27,18.25,18.26,215985.0,18.25,18.27,18.25,18.26,215985.0
2016-10-21 10:30:00,18.26,18.27,18.25,18.27,152970.0,18.26,18.27,18.25,18.27,152970.0
2016-10-21 10:35:00,18.26,18.27,18.24,18.25,108675.0,18.26,18.27,18.24,18.25,108675.0
2016-10-21 10:40:00,18.25,18.27,18.25,18.26,67500.0,18.25,18.27,18.25,18.26,67500.0
2016-10-21 10:45:00,18.26,18.29,18.25,18.29,145830.0,18.26,18.29,18.25,18.29,145830.0
2016-10-21 10:50:00,18.29,18.29,18.29,18.29,39000.0,18.29,18.29,18.29,18.29,39000.0
2016-10-21 10:55:00,18.29,18.3,18.28,18.3,87270.0,18.29,18.3,18.28,18.3,87270.0
2016-10-21 11:00:00,18.3,18.3,18.29,18.29,51735.0,18.3,18.3,18.29,18.29,51735.0
2016-10-21 11:05:00,18.29,18.32,18.29,18.31,45570.0,18.29,18.32,18.29,18.31,45570.0
2016-10-21 11:10:00,18.32,18.33,18.31,18.33,42345.0,18.32,18.33,18.31,18.33,42345.0
2016-10-21 11:15:00,18.32,18.33,18.3,18.32,110160.0,18.32,18.33,18.3,18.32,110160.0
2016-10-21 11:20:00,18.31,18.31,18.3,18.3,84450.0,18.31,18.31,18.3,18.3,84450.0
2016-10-21 11:25:00,18.3,18.32,18.3,18.32,52725.0,18.3,18.32,18.3,18.32,52725.0
2016-10-21 11:30:00,18.32,18.32,18.31,18.31,54915.0,18.32,18.32,18.31,18.31,54915.0
2016-10-21 11:35:00,18.31,18.32,18.31,18.31,92565.0,18.31,18.32,18.31,18.31,92565.0
2016-10-21 11:40:00,18.31,18.32,18.31,18.32,51000.0,18.31,18.32,18.31,18.32,51000.0
2016-10-21 11:45:00,18.32,18.34,18.32,18.34,53490.0,18.32,18.34,18.32,18.34,53490.0
2016-10-21 11:50:00,18.34,18.34,18.33,18.34,54000.0,18.34,18.34,18.33,18.34,54000.0
2016-10-21 11:55:00,18.34,18.34,18.33,18.33,73500.0,18.34,18.34,18.33,18.33,73500.0
2016-10-21 12:00:00,18.33,18.34,18.33,18.34,36480.0,18.33,18.34,18.33,18.34,36480.0
2016-10-21 12:05:00,18.33,18.33,18.31,18.32,72645.0,18.33,18.33,18.31,18.32,72645.0
2016-10-21 12:10:00,18.32,18.34,18.31,18.33,45000.0,18.32,18.34,18.31,18.33,45000.0
2016-10-21 12:15:00,18.32,18.34,18.32,18.34,50475.0,18.32,18.34,18.32,18.34,50475.0
2016-10-21 12:20:00,18.33,18.34,18.32,18.33,77145.0,18.33,18.34,18.32,18.33,77145.0
2016-10-21 12:25:00,18.33,18.33,18.32,18.33,41610.0,18.33,18.33,18.32,18.33,41610.0
2016-10-21 12:30:00,18.33,18.33,18.31,18.32,90930.0,18.33,18.33,18.31,18.32,90930.0
2016-10-21 12:35:00,18.32,18.32,18.3,18.3,64500.0,18.32,18.32,18.3,18.3,64500.0
2016-10-21 12:40:00,18.3,18.3,18.3,18.3,40005.0,18.3,18.3,18.3,18.3,40005.0
2016-10-21 12:45:00,18.3,18.3,18.29,18.3,45000.0,18.3,18.3,18.29,18.3,45000.0
2016-10-21 12:50:00,18.29,18.3,18.29,18.29,58785.0,18.29,18.3,18.29,18.29,58785.0
2016-10-21 12:55:00,18.3,18.3,18.29,18.3,32655.0,18.3,18.3,18.29,18.3,32655.0
2016-10-21 13:00:00,18.3,18.3,18.29,18.29,42000.0,18.3,18.3,18.29,18.29,42000.0
2016-10-21 13:05:00,18.29,18.29,18.28,18.28,48000.0,18.29,18.29,18.28,18.28,48000.0
2016-10-21 13:10:00,18.28,18.29,18.27,18.28,34500.0,18.28,18.29,18.27,18.28,34500.0
2016-10-21 13:15:00,18.28,18.29,18.28,18.29,43500.0,18.28,18.29,18.28,18.29,43500.0
2016-10-21 13:20:00,18.29,18.29,18.28,18.28,133500.0,18.29,18.29,18.28,18.28,133500.0
2016-10-21 13:25:00,18.28,18.3,18.28,18.3,38025.0,18.28,18.3,18.28,18.3,38025.0
2016-10-21 13:30:00,18.29,18.3,18.28,18.3,50325.0,18.29,18.3,18.28,18.3,50325.0
2016-10-21 13:35:00,18.29,18.3,18.28,18.3,39195.0,18.29,18.3,18.28,18.3,39195.0
2016-10-21 13:40:00,18.3,18.31,18.3,18.3,30000.0,18.3,18.31,18.3,18.3,30000.0
2016-10-21 13:45:00,18.31,18.32,18.31,18.32,43500.0,18.31,18.32,18.31,18.32,43500.0
2016-10-21 13:50:00,18.32,18.33,18.32,18.33,30000.0,18.32,18.33,18.32,18.33,30000.0
2016-10-21 13:55:00,18.32,18.33,18.32,18.33,51075.0,18.32,18.33,18.32,18.33,51075.0
2016-10-21 14:00:00,18.33,18.34,18.33,18.33,123570.0,18.33,18.34,18.33,18.33,123570.0
2016-10-21 14:05:00,18.33,18.33,18.31,18.31,31500.0,18.33,18.33,18.31,18.31,31500.0
2016-10-21 14:10:00,18.31,18.31,18.3,18.31,55500.0,18.31,18.31,18.3,18.31,55500.0
2016-10-21 14:15:00,18.31,18.32,18.31,18.31,53385.0,18.31,18.32,18.31,18.31,53385.0
2016-10-21 14:20:00,18.32,18.32,18.31,18.31,64230.0,18.32,18.32,18.31,18.31,64230.0
2016-10-21 14:25:00,18.32,18.32,18.32,18.32,6000.0,18.32,18.32,18.32,18.32,6000.0
2016-10-21 14:30:00,18.32,18.32,18.31,18.32,52545.0,18.32,18.32,18.31,18.32,52545.0
2016-10-21 14:35:00,18.32,18.35,18.32,18.35,85455.0,18.32,18.35,18.32,18.35,85455.0
2016-10-21 14:40:00,18.35,18.36,18.35,18.36,60000.0,18.35,18.36,18.35,18.36,60000.0
2016-10-21 14:45:00,18.36,18.36,18.35,18.36,98910.0,18.36,18.36,18.35,18.36,98910.0
2016-10-21 14:50:00,18.36,18.36,18.35,18.36,54000.0,18.36,18.36,18.35,18.36,54000.0
2016-10-21 14:55:00,18.36,18.37,18.35,18.37,102750.0,18.36,18.37,18.35,18.37,102750.0
2016-10-21 15:00:00,18.37,18.38,18.37,18.38,145890.0,18.37,18.38,18.37,18.38,145890.0
2016-10-21 15:05:00,18.38,18.4,18.38,18.4,48300.0,18.38,18.4,18.38,18.4,48300.0
2016-10-21 15:10:00,18.4,18.4,18.39,18.39,79710.0,18.4,18.4,18.39,18.39,79710.0
2016-10-21 15:15:00,18.4,18.4,18.39,18.39,81000.0,18.4,18.4,18.39,18.39,81000.0
2016-10-21 15:20:00,18.39,18.4,18.39,18.4,84000.0,18.39,18.4,18.39,18.4,84000.0
2016-10-21 15:25:00,18.4,18.41,18.4,18.41,129000.0,18.4,18.41,18.4,18.41,129000.0
2016-10-21 15:30:00,18.41,18.42,18.4,18.41,88500.0,18.41,18.42,18.4,18.41,88500.0
2016-10-21 15:35:00,18.41,18.42,18.4,18.41,270525.0,18.41,18.42,18.4,18.41,270525.0
2016-10-21 15:40:00,18.41,18.42,18.4,18.41,207645.0,18.41,18.42,18.4,18.41,207645.0
2016-10-21 15:45:00,18.4,18.41,18.39,18.39,201255.0,18.4,18.41,18.39,18.39,201255.0
2016-10-21 15:50:00,18.39,18.39,18.37,18.37,316350.0,18.39,18.39,18.37,18.37,316350.0
2016-10-21 15:55:00,18.37,18.38,18.36,18.37,449865.0,18.37,18.38,18.36,18.37,449865.0
2016-10-24 09:30:00,18.53,18.6,18.5,18.5,447915.0,18.53,18.6,18.5,18.5,447915.0
2016-10-24 09:35:00,18.51,18.56,18.48,18.56,121680.0,18.51,18.56,18.48,18.56,121680.0
2016-10-24 09:40:00,18.56,18.56,18.53,18.53,49500.0,18.56,18.56,18.53,18.53,49500.0
2016-10-24 09:45:00,18.51,18.53,18.48,18.52,124740.0,18.51,18.53,18.48,18.52,124740.0
2016-10-24 09:50:00,18.51,18.52,18.49,18.49,24000.0,18.51,18.52,18.49,18.49,24000.0
2016-10-24 09:55:00,18.5,18.53,18.48,18.53,197310.0,18.5,18.53,18.48,18.53,197310.0
2016-10-24 10:00:00,18.53,18.55,18.52,18.53,175005.0,18.53,18.55,18.52,18.53,175005.0
2016-10-24 10:05:00,18.54,18.54,18.53,18.54,35340.0,18.54,18.54,18.53,18.54,35340.0
2016-10-24 10:10:00,18.53,18.53,18.51,18.51,89265.0,18.53,18.53,18.51,18.51,89265.0
2016-10-24 10:15:00,18.5,18.53,18.49,18.52,37500.0,18.5,18.53,18.49,18.52,37500.0
2016-10-24 10:20:00,18.52,18.55,18.52,18.55,76500.0,18.52,18.55,18.52,18.55,76500.0
2016-10-24 10:25:00,18.55,18.55,18.53,18.54,43050.0,18.55,18.55,18.53,18.54,43050.0
2016-10-24 10:30:00,18.54,18.57,18.54,18.55,87135.0,18.54,18.57,18.54,18.55,87135.0
2016-10-24 10:35:00,18.55,18.56,18.54,18.56,82500.0,18.55,18.56,18.54,18.56,82500.0
2016-10-24 10:40:00,18.56,18.56,18.54,18.54,44970.0,18.56,18.56,18.54,18.54,44970.0
2016-10-24 10:45:00,18.55,18.57,18.55,18.57,93150.0,18.55,18.57,18.55,18.57,93150.0
2016-10-24 10:50:00,18.57,18.57,18.56,18.57,124230.0,18.57,18.57,18.56,18.57,124230.0
2016-10-24 10:55:00,18.57,18.57,18.56,18.57,77835.0,18.57,18.57,18.56,18.57,77835.0
2016-10-24 11:00:00,18.56,18.59,18.56,18.59,103500.0,18.56,18.59,18.56,18.59,103500.0
2016-10-24 11:05:00,18.59,18.6,18.59,18.6,62925.0,18.59,18.6,18.59,18.6,62925.0
2016-10-24 11:10:00,18.6,18.6,18.58,18.6,92535.0,18.6,18.6,18.58,18.6,92535.0
2016-10-24 11:15:00,18.59,18.59,18.58,18.58,65220.0,18.59,18.59,18.58,18.58,65220.0
2016-10-24 11:20:00,18.58,18.58,18.56,18.56,69300.0,18.58,18.58,18.56,18.56,69300.0
2016-10-24 11:25:00,18.55,18.56,18.55,18.55,25680.0,18.55,18.56,18.55,18.55,25680.0
2016-10-24 11:30:00,18.55,18.56,18.55,18.56,39120.0,18.55,18.56,18.55,18.56,39120.0
2016-10-24 11:35:00,18.56,18.56,18.55,18.55,60885.0,18.56,18.56,18.55,18.55,60885.0
2016-10-24 11:40:00,18.55,18.56,18.54,18.55,76500.0,18.55,18.56,18.54,18.55,76500.0
2016-10-24 11:45:00,18.54,18.55,18.54,18.54,87015.0,18.54,18.55,18.54,18.54,87015.0
2016-10-24 11:50:00,18.54,18.54,18.54,18.54,15000.0,18.54,18.54,18.54,18.54,15000.0
2016-10-24 11:55:00,18.54,18.54,18.53,18.54,52500.0,18.54,18.54,18.53,18.54,52500.0
2016-10-24 12:00:00,18.54,18.55,18.54,18.54,69060.0,18.54,18.55,18.54,18.54,69060.0
2016-10-24 12:05:00,18.54,18.55,18.54,18.55,15000.0,18.54,18.55,18.54,18.55,15000.0
2016-10-24 12:10:00,18.55,18.56,18.54,18.56,22935.0,18.55,18.56,18.54,18.56,22935.0
2016-10-24 12:15:00,18.55,18.57,18.55,18.57,22500.0,18.55,18.57,18.55,18.57,22500.0
2016-10-24 12:20:00,18.57,18.58,18.57,18.57,73500.0,18.57,18.58,18.57,18.57,73500.0
2016-10-24 12:25:00,18.57,18.58,18.57,18.58,30000.0,18.57,18.58,18.57,18.58,30000.0
2016-10-24 12:30:00,18.57,18.57,18.56,18.56,48000.0,18.57,18.57,18.56,18.56,48000.0
2016-10-24 12:35:00,18.56,18.57,18.55,18.55,25500.0,18.56,18.57,18.55,18.55,25500.0
2016-10-24 12:40:00,18.56,18.58,18.55,18.58,47040.0,18.56,18.58,18.55,18.58,47040.0
2016-10-24 12:45:00,18.58,18.58,18.57,18.58,12000.0,18.58,18.58,18.57,18.58,12000.0
2016-10-24 12:50:00,18.57,18.58,18.57,18.57,52500.0,18.57,18.58,18.57,18.57,52500.0
2016-10-24 12:55:00,18.57,18.58,18.56,18.57,48090.0,18.57,18.58,18.56,18.57,48090.0
2016-10-24 13:00:00,18.57,18.58,18.57,18.58,43500.0,18.57,18.58,18.57,18.58,43500.0
2016-10-24 13:05:00,18.57,18.58,18.57,18.58,24000.0,18.57,18.58,18.57,18.58,24000.0
2016-10-24 13:10:00,18.57,18.58,18.57,18.58,10500.0,18.57,18.58,18.57,18.58,10500.0
2016-10-24 13:15:00,18.58,18.58,18.58,18.58,7500.0,18.58,18.58,18.58,18.58,7500.0
2016-10-24 13:20:00,18.59,18.59,18.58,18.58,66015.0,18.59,18.59,18.58,18.58,66015.0
2016-10-24 13:25:00,18.58,18.59,18.58,18.59,25500.0,18.58,18.59,18.58,18.59,25500.0
2016-10-24 13:30:00,18.59,18.59,18.58,18.58,15000.0,18.59,18.59,18.58,18.58,15000.0
2016-10-24 13:35:00,18.58,18.58,18.57,18.57,42000.0,18.58,18.58,18.57,18.57,42000.0
2016-10-24 13:40:00,18.57,18.58,18.56,18.57,24000.0,18.57,18.58,18.56,18.57,24000.0
2016-10-24 13:45:00,18.58,18.58,18.57,18.58,12000.0,18.58,18.58,18.57,18.58,12000.0
2016-10-24 13:50:00,18.58,18.58,18.57,18.57,67980.0,18.58,18.58,18.57,18.57,67980.0
2016-10-24 13:55:00,18.57,18.58,18.57,18.58,28500.0,18.57,18.58,18.57,18.58,28500.0
2016-10-24 14:00:00,18.57,18.58,18.57,18.58,13125.0,18.57,18.58,18.57,18.58,13125.0
2016-10-24 14:05:00,18.58,18.58,18.57,18.58,59175.0,18.58,18.58,18.57,18.58,59175.0
2016-10-24 14:10:00,18.58,18.59,18.57,18.57,285465.0,18.58,18.59,18.57,18.57,285465.0
2016-10-24 14:15:00,18.57,18.57,18.56,18.56,43500.0,18.57,18.57,18.56,18.56,43500.0
2016-10-24 14:20:00,18.56,18.56,18.55,18.55,70500.0,18.56,18.56,18.55,18.55,70500.0
2016-10-24 14:25:00,18.55,18.56,18.55,18.56,84000.0,18.55,18.56,18.55,18.56,84000.0
2016-10-24 14:30:00,18.56,18.56,18.55,18.55,106410.0,18.56,18.56,18.55,18.55,106410.0
2016-10-24 14:35:00,18.55,18.56,18.55,18.56,37500.0,18.55,18.56,18.55,18.56,37500.0
2016-10-24 14:40:00,18.56,18.57,18.56,18.56,49230.0,18.56,18.57,18.56,18.56,49230.0
2016-10-24 14:45:00,18.57,18.58,18.57,18.58,60195.0,18.57,18.58,18.57,18.58,60195.0
2016-10-24 14:50:00,18.58,18.58,18.57,18.57,63000.0,18.58,18.58,18.57,18.57,63000.0
2016-10-24 14:55:00,18.57,18.59,18.57,18.59,22500.0,18.57,18.59,18.57,18.59,22500.0
2016-10-24 15:00:00,18.58,18.58,18.57,18.57,94470.0,18.58,18.58,18.57,18.57,94470.0
2016-10-24 15:05:00,18.57,18.58,18.57,18.57,82200.0,18.57,18.58,18.57,18.57,82200.0
2016-10-24 15:10:00,18.57,18.58,18.57,18.58,55500.0,18.57,18.58,18.57,18.58,55500.0
2016-10-24 15:15:00,18.58,18.58,18.58,18.58,46035.0,18.58,18.58,18.58,18.58,46035.0
2016-10-24 15:20:00,18.58,18.59,18.58,18.58,140220.0,18.58,18.59,18.58,18.58,140220.0
2016-10-24 15:25:00,18.58,18.58,18.57,18.58,96390.0,18.58,18.58,18.57,18.58,96390.0
2016-10-24 15:30:00,18.58,18.6,18.58,18.6,84540.0,18.58,18.6,18.58,18.6,84540.0
2016-10-24 15:35:00,18.61,18.63,18.6,18.63,122295.0,18.61,18.63,18.6,18.63,122295.0
2016-10-24 15:40:00,18.63,18.64,18.61,18.61,322035.0,18.63,18.64,18.61,18.61,322035.0
2016-10-24 15:45:00,18.61,18.62,18.59,18.6,315435.0,18.61,18.62,18.59,18.6,315435.0
2016-10-24 15:50:00,18.6,18.63,18.6,18.61,338745.0,18.6,18.63,18.6,18.61,338745.0
2016-10-24 15:55:00,18.61,18.63,18.61,18.61,430875.0,18.61,18.63,18.61,18.61,430875.0
2016-10-25 09:30:00,18.54,18.56,18.49,18.51,169020.0,18.54,18.56,18.49,18.51,169020.0
2016-10-25 09:35:00,18.48,18.53,18.48,18.53,115740.0,18.48,18.53,18.48,18.53,115740.0
2016-10-25 09:40:00,18.53,18.53,18.5,18.51,94560.0,18.53,18.53,18.5,18.51,94560.0
2016-10-25 09:45:00,18.51,18.53,18.5,18.51,105000.0,18.51,18.53,18.5,18.51,105000.0
2016-10-25 09:50:00,18.51,18.52,18.51,18.52,70275.0,18.51,18.52,18.51,18.52,70275.0
2016-10-25 09:55:00,18.51,18.53,18.51,18.52,79500.0,18.51,18.53,18.51,18.52,79500.0
2016-10-25 10:00:00,18.52,18.54,18.52,18.53,159240.0,18.52,18.54,18.52,18.53,159240.0
2016-10-25 10:05:00,18.52,18.52,18.51,18.51,60030.0,18.52,18.52,18.51,18.51,60030.0
2016-10-25 10:10:00,18.51,18.51,18.5,18.51,44205.0,18.51,18.51,18.5,18.51,44205.0
2016-10-25 10:15:00,18.51,18.51,18.5,18.51,122700.0,18.51,18.51,18.5,18.51,122700.0
2016-10-25 10:20:00,18.51,18.52,18.5,18.52,111795.0,18.51,18.52,18.5,18.52,111795.0
2016-10-25 10:25:00,18.52,18.56,18.52,18.55,45000.0,18.52,18.56,18.52,18.55,45000.0
2016-10-25 10:30:00,18.55,18.55,18.52,18.52,26790.0,18.55,18.55,18.52,18.52,26790.0
2016-10-25 10:35:00,18.52,18.53,18.52,18.53,34020.0,18.52,18.53,18.52,18.53,34020.0
2016-10-25 10:40:00,18.53,18.54,18.53,18.53,55920.0,18.53,18.54,18.53,18.53,55920.0
2016-10-25 10:45:00,18.53,18.54,18.52,18.53,152970.0,18.53,18.54,18.52,18.53,152970.0
2016-10-25 10:50:00,18.53,18.56,18.53,18.55,75030.0,18.53,18.56,18.53,18.55,75030.0
2016-10-25 10:55:00,18.55,18.56,18.55,18.55,114855.0,18.55,18.56,18.55,18.55,114855.0
2016-10-25 11:00:00,18.54,18.55,18.54,18.55,105300.0,18.54,18.55,18.54,18.55,105300.0
2016-10-25 11:05:00,18.55,18.56,18.55,18.56,46500.0,18.55,18.56,18.55,18.56,46500.0
2016-10-25 11:10:00,18.56,18.56,18.55,18.55,78330.0,18.56,18.56,18.55,18.55,78330.0
2016-10-25 11:15:00,18.55,18.55,18.53,18.54,69000.0,18.55,18.55,18.53,18.54,69000.0
2016-10-25 11:20:00,18.54,18.57,18.54,18.57,206685.0,18.54,18.57,18.54,18.57,206685.0
2016-10-25 11:25:00,18.57,18.59,18.56,18.58,30105.0,18.57,18.59,18.56,18.58,30105.0
2016-10-25 11:30:00,18.59,18.59,18.56,18.57,89925.0,18.59,18.59,18.56,18.57,89925.0
2016-10-25 11:35:00,18.56,18.56,18.55,18.55,57000.0,18.56,18.56,18.55,18.55,57000.0
2016-10-25 11:40:00,18.55,18.56,18.55,18.55,122670.0,18.55,18.56,18.55,18.55,122670.0
2016-10-25 11:45:00,18.55,18.55,18.55,18.55,153360.0,18.55,18.55,18.55,18.55,153360.0
2016-10-25 11:50:00,18.55,18.55,18.54,18.54,46500.0,18.55,18.55,18.54,18.54,46500.0
2016-10-25 11:55:00,18.54,18.55,18.54,18.55,13500.0,18.54,18.55,18.54,18.55,13500.0
2016-10-25 12:00:00,18.54,18.55,18.54,18.54,61890.0,18.54,18.55,18.54,18.54,61890.0
2016-10-25 12:05:00,18.54,18.54,18.54,18.54,71250.0,18.54,18.54,18.54,18.54,71250.0
2016-10-25 12:10:00,18.54,18.55,18.54,18.55,38340.0,18.54,18.55,18.54,18.55,38340.0
2016-10-25 12:15:00,18.55,18.55,18.54,18.54,24840.0,18.55,18.55,18.54,18.54,24840.0
2016-10-25 12:20:00,18.54,18.54,18.54,18.54,19500.0,18.54,18.54,18.54,18.54,19500.0
2016-10-25 12:25:00,18.54,18.54,18.53,18.54,61500.0,18.54,18.54,18.53,18.54,61500.0
2016-10-25 12:30:00,18.54,18.56,18.54,18.56,58500.0,18.54,18.56,18.54,18.56,58500.0
2016-10-25 12:35:00,18.55,18.56,18.55,18.55,27000.0,18.55,18.56,18.55,18.55,27000.0
2016-10-25 12:40:00,18.56,18.56,18.55,18.56,6000.0,18.56,18.56,18.55,18.56,6000.0
2016-10-25 12:45:00,18.56,18.6,18.56,18.6,69600.0,18.56,18.6,18.56,18.6,69600.0
2016-10-25 12:50:00,18.6,18.62,18.6,18.62,86025.0,18.6,18.62,18.6,18.62,86025.0
2016-10-25 12:55:00,18.62,18.63,18.61,18.63,102045.0,18.62,18.63,18.61,18.63,102045.0
2016-10-25 13:00:00,18.62,18.62,18.61,18.62,201705.0,18.62,18.62,18.61,18.62,201705.0
2016-10-25 13:05:00,18.62,18.63,18.62,18.62,63000.0,18.62,18.63,18.62,18.62,63000.0
2016-10-25 13:10:00,18.62,18.62,18.61,18.62,39000.0,18.62,18.62,18.61,18.62,39000.0
2016-10-25 13:15:00,18.62,18.62,18.61,18.61,60000.0,18.62,18.62,18.61,18.61,60000.0
2016-10-25 13:20:00,18.61,18.61,18.6,18.6,43500.0,18.61,18.61,18.6,18.6,43500.0
2016-10-25 13:25:00,18.6,18.62,18.6,18.62,46500.0,18.6,18.62,18.6,18.62,46500.0
2016-10-25 13:30:00,18.61,18.63,18.61,18.62,48000.0,18.61,18.63,18.61,18.62,48000.0
2016-10-25 13:35:00,18.63,18.64,18.61,18.62,82335.0,18.63,18.64,18.61,18.62,82335.0
2016-10-25 13:40:00,18.62,18.62,18.62,18.62,25785.0,18.62,18.62,18.62,18.62,25785.0
2016-10-25 13:45:00,18.62,18.62,18.61,18.62,69480.0,18.62,18.62,18.61,18.62,69480.0
2016-10-25 13:50:00,18.62,18.62,18.62,18.62,55500.0,18.62,18.62,18.62,18.62,55500.0
2016-10-25 13:55:00,18.62,18.63,18.62,18.63,45900.0,18.62,18.63,18.62,18.63,45900.0
2016-10-25 14:00:00,18.63,18.63,18.62,18.63,51045.0,18.63,18.63,18.62,18.63,51045.0
2016-10-25 14:05:00,18.63,18.64,18.63,18.64,77040.0,18.63,18.64,18.63,18.64,77040.0
2016-10-25 14:10:00,18.64,18.66,18.64,18.66,138375.0,18.64,18.66,18.64,18.66,138375.0
2016-10-25 14:15:00,18.66,18.66,18.65,18.66,66090.0,18.66,18.66,18.65,18.66,66090.0
2016-10-25 14:20:00,18.66,18.66,18.65,18.66,73500.0,18.66,18.66,18.65,18.66,73500.0
2016-10-25 14:25:00,18.66,18.67,18.66,18.67,94650.0,18.66,18.67,18.66,18.67,94650.0
2016-10-25 14:30:00,18.67,18.67,18.66,18.67,157200.0,18.67,18.67,18.66,18.67,157200.0
2016-10-25 14:35:00,18.66,18.66,18.65,18.65,102000.0,18.66,18.66,18.65,18.65,102000.0
2016-10-25 14:40:00,18.65,18.66,18.65,18.66,165750.0,18.65,18.66,18.65,18.66,165750.0
2016-10-25 14:45:00,18.66,18.66,18.65,18.66,110130.0,18.66,18.66,18.65,18.66,110130.0
2016-10-25 14:50:00,18.66,18.66,18.62,18.62,152250.0,18.66,18.66,18.62,18.62,152250.0
2016-10-25 14:55:00,18.62,18.62,18.61,18.62,107955.0,18.62,18.62,18.61,18.62,107955.0
2016-10-25 15:00:00,18.62,18.63,18.62,18.63,131055.0,18.62,18.63,18.62,18.63,131055.0
2016-10-25 15:05:00,18.63,18.64,18.62,18.63,58500.0,18.63,18.64,18.62,18.63,58500.0
2016-10-25 15:10:00,18.63,18.63,18.61,18.62,176175.0,18.63,18.63,18.61,18.62,176175.0
2016-10-25 15:15:00,18.62,18.62,18.6,18.62,168330.0,18.62,18.62,18.6,18.62,168330.0
2016-10-25 15:20:00,18.61,18.63,18.61,18.63,146235.0,18.61,18.63,18.61,18.63,146235.0
2016-10-25 15:25:00,18.63,18.64,18.62,18.63,114000.0,18.63,18.64,18.62,18.63,114000.0
2016-10-25 15:30:00,18.62,18.64,18.62,18.64,123030.0,18.62,18.64,18.62,18.64,123030.0
2016-10-25 15:35:00,18.64,18.66,18.64,18.65,182685.0,18.64,18.66,18.64,18.65,182685.0
2016-10-25 15:40:00,18.65,18.66,18.65,18.65,162030.0,18.65,18.66,18.65,18.65,162030.0
2016-10-25 15:45:00,18.65,18.68,18.65,18.67,324345.0,18.65,18.68,18.65,18.67,324345.0
2016-10-25 15:50:00,18.67,18.68,18.67,18.67,406020.0,18.67,18.68,18.67,18.67,406020.0
2016-10-25 15:55:00,18.67,18.69,18.67,18.69,741855.0,18.67,18.69,18.67,18.69,741855.0
2016-10-26 09:30:00,18.66,18.66,18.66,18.66,114300.0,18.66,18.66,18.66,18.66,114300.0
2016-10-26 09:35:00,18.63,18.65,18.61,18.61,130920.0,18.63,18.65,18.61,18.61,130920.0
2016-10-26 09:40:00,18.63,18.65,18.61,18.61,99000.0,18.63,18.65,18.61,18.61,99000.0
2016-10-26 09:45:00,18.6,18.6,18.56,18.56,97965.0,18.6,18.6,18.56,18.56,97965.0
2016-10-26 09:50:00,18.56,18.56,18.5,18.51,105000.0,18.56,18.56,18.5,18.51,105000.0
2016-10-26 09:55:00,18.52,18.52,18.49,18.51,77790.0,18.52,18.52,18.49,18.51,77790.0
2016-10-26 10:00:00,18.51,18.51,18.48,18.48,257715.0,18.51,18.51,18.48,18.48,257715.0
2016-10-26 10:05:00,18.48,18.49,18.46,18.48,264120.0,18.48,18.49,18.46,18.48,264120.0
2016-10-26 10:10:00,18.49,18.53,18.49,18.53,86985.0,18.49,18.53,18.49,18.53,86985.0
2016-10-26 10:15:00,18.54,18.56,18.52,18.53,142500.0,18.54,18.56,18.52,18.53,142500.0
2016-10-26 10:20:00,18.53,18.54,18.53,18.54,142500.0,18.53,18.54,18.53,18.54,142500.0
2016-10-26 10:25:00,18.54,18.55,18.53,18.54,130365.0,18.54,18.55,18.53,18.54,130365.0
2016-10-26 10:30:00,18.54,18.55,18.53,18.54,106200.0,18.54,18.55,18.53,18.54,106200.0
2016-10-26 10:35:00,18.54,18.55,18.53,18.55,107250.0,18.54,18.55,18.53,18.55,107250.0
2016-10-26 10:40:00,18.55,18.56,18.54,18.55,60000.0,18.55,18.56,18.54,18.55,60000.0
2016-10-26 10:45:00,18.55,18.56,18.53,18.55,62265.0,18.55,18.56,18.53,18.55,62265.0
2016-10-26 10:50:00,18.55,18.55,18.54,18.55,67545.0,18.55,18.55,18.54,18.55,67545.0
2016-10-26 10:55:00,18.55,18.57,18.54,18.57,96000.0,18.55,18.57,18.54,18.57,96000.0
2016-10-26 11:00:00,18.57,18.58,18.55,18.55,60000.0,18.57,18.58,18.55,18.55,60000.0
2016-10-26 11:05:00,18.55,18.56,18.54,18.54,111000.0,18.55,18.56,18.54,18.54,111000.0
2016-10-26 11:10:00,18.54,18.55,18.54,18.54,42690.0,18.54,18.55,18.54,18.54,42690.0
2016-10-26 11:15:00,18.54,18.54,18.53,18.54,60750.0,18.54,18.54,18.53,18.54,60750.0
2016-10-26 11:20:00,18.54,18.55,18.54,18.54,59550.0,18.54,18.55,18.54,18.54,59550.0
2016-10-26 11:25:00,18.55,18.57,18.55,18.56,67500.0,18.55,18.57,18.55,18.56,67500.0
2016-10-26 11:30:00,18.56,18.57,18.55,18.56,48000.0,18.56,18.57,18.55,18.56,48000.0
2016-10-26 11:35:00,18.55,18.55,18.54,18.55,31500.0,18.55,18.55,18.54,18.55,31500.0
2016-10-26 11:40:00,18.55,18.56,18.54,18.56,37830.0,18.55,18.56,18.54,18.56,37830.0
2016-10-26 11:45:00,18.56,18.56,18.54,18.55,37500.0,18.56,18.56,18.54,18.55,37500.0
2016-10-26 11:50:00,18.55,18.56,18.54,18.54,37830.0,18.55,18.56,18.54,18.54,37830.0
2016-10-26 11:55:00,18.54,18.55,18.54,18.54,53670.0,18.54,18.55,18.54,18.54,53670.0
2016-10-26 12:00:00,18.54,18.55,18.53,18.54,90735.0,18.54,18.55,18.53,18.54,90735.0
2016-10-26 12:05:00,18.54,18.55,18.53,18.54,396630.0,18.54,18.55,18.53,18.54,396630.0
2016-10-26 12:10:00,18.55,18.55,18.54,18.55,69000.0,18.55,18.55,18.54,18.55,69000.0
2016-10-26 12:15:00,18.55,18.55,18.54,18.54,117000.0,18.55,18.55,18.54,18.54,117000.0
2016-10-26 12:20:00,18.55,18.55,18.54,18.55,102000.0,18.55,18.55,18.54,18.55,102000.0
2016-10-26 12:25:00,18.54,18.55,18.54,18.55,110085.0,18.54,18.55,18.54,18.55,110085.0
2016-10-26 12:30:00,18.55,18.55,18.54,18.55,179400.0,18.55,18.55,18.54,18.55,179400.0
2016-10-26 12:35:00,18.54,18.55,18.54,18.55,198465.0,18.54,18.55,18.54,18.55,198465.0
2016-10-26 12:40:00,18.54,18.55,18.54,18.55,72000.0,18.54,18.55,18.54,18.55,72000.0
2016-10-26 12:45:00,18.54,18.55,18.54,18.55,98730.0,18.54,18.55,18.54,18.55,98730.0
2016-10-26 12:50:00,18.55,18.55,18.55,18.55,52875.0,18.55,18.55,18.55,18.55,52875.0
2016-10-26 12:55:00,18.55,18.55,18.54,18.55,74610.0,18.55,18.55,18.54,18.55,74610.0
2016-10-26 13:00:00,18.55,18.56,18.55,18.56,73500.0,18.55,18.56,18.55,18.56,73500.0
2016-10-26 13:05:00,18.55,18.56,18.55,18.55,99000.0,18.55,18.56,18.55,18.55,99000.0
2016-10-26 13:10:00,18.55,18.56,18.54,18.55,125445.0,18.55,18.56,18.54,18.55,125445.0
2016-10-26 13:15:00,18.55,18.56,18.55,18.55,108000.0,18.55,18.56,18.55,18.55,108000.0
2016-10-26 13:20:00,18.56,18.57,18.55,18.55,45000.0,18.56,18.57,18.55,18.55,45000.0
2016-10-26 13:25:00,18.56,18.57,18.55,18.56,46440.0,18.56,18.57,18.55,18.56,46440.0
2016-10-26 13:30:00,18.56,18.57,18.56,18.56,96300.0,18.56,18.57,18.56,18.56,96300.0
2016-10-26 13:35:00,18.56,18.57,18.55,18.55,129000.0,18.56,18.57,18.55,18.55,129000.0
2016-10-26 13:40:00,18.55,18.55,18.53,18.54,175245.0,18.55,18.55,18.53,18.54,175245.0
2016-10-26 13:45:00,18.53,18.53,18.52,18.52,61845.0,18.53,18.53,18.52,18.52,61845.0
2016-10-26 13:50:00,18.52,18.55,18.52,18.53,173775.0,18.52,18.55,18.52,18.53,173775.0
2016-10-26 13:55:00,18.53,18.54,18.53,18.54,54000.0,18.53,18.54,18.53,18.54,54000.0
2016-10-26 14:00:00,18.54,18.55,18.53,18.53,172485.0,18.54,18.55,18.53,18.53,172485.0
2016-10-26 14:05:00,18.53,18.55,18.53,18.54,67500.0,18.53,18.55,18.53,18.54,67500.0
2016-10-26 14:10:00,18.54,18.55,18.54,18.55,60000.0,18.54,18.55,18.54,18.55,60000.0
2016-10-26 14:15:00,18.55,18.56,18.54,18.55,59805.0,18.55,18.56,18.54,18.55,59805.0
2016-10-26 14:20:00,18.55,18.6,18.55,18.59,114450.0,18.55,18.6,18.55,18.59,114450.0
2016-10-26 14:25:00,18.59,18.64,18.59,18.63,265215.0,18.59,18.64,18.59,18.63,265215.0
2016-10-26 14:30:00,18.63,18.63,18.59,18.6,124365.0,18.63,18.63,18.59,18.6,124365.0
2016-10-26 14:35:00,18.6,18.61,18.6,18.61,110040.0,18.6,18.61,18.6,18.61,110040.0
2016-10-26 14:40:00,18.61,18.61,18.6,18.61,129465.0,18.61,18.61,18.6,18.61,129465.0
2016-10-26 14:45:00,18.61,18.61,18.59,18.6,156105.0,18.61,18.61,18.59,18.6,156105.0
2016-10-26 14:50:00,18.6,18.6,18.56,18.56,72000.0,18.6,18.6,18.56,18.56,72000.0
2016-10-26 14:55:00,18.56,18.59,18.55,18.57,139500.0,18.56,18.59,18.55,18.57,139500.0
2016-10-26 15:00:00,18.57,18.58,18.54,18.55,126585.0,18.57,18.58,18.54,18.55,126585.0
2016-10-26 15:05:00,18.55,18.55,18.52,18.53,100860.0,18.55,18.55,18.52,18.53,100860.0
2016-10-26 15:10:00,18.53,18.53,18.51,18.51,201870.0,18.53,18.53,18.51,18.51,201870.0
2016-10-26 15:15:00,18.52,18.53,18.51,18.52,255690.0,18.52,18.53,18.51,18.52,255690.0
2016-10-26 15:20:00,18.51,18.54,18.51,18.53,229755.0,18.51,18.54,18.51,18.53,229755.0
2016-10-26 15:25:00,18.53,18.54,18.53,18.53,112740.0,18.53,18.54,18.53,18.53,112740.0
2016-10-26 15:30:00,18.53,18.54,18.52,18.53,204750.0,18.53,18.54,18.52,18.53,204750.0
2016-10-26 15:35:00,18.53,18.53,18.53,18.53,282930.0,18.53,18.53,18.53,18.53,282930.0
2016-10-26 15:40:00,18.53,18.55,18.53,18.55,334200.0,18.53,18.55,18.53,18.55,334200.0
2016-10-26 15:45:00,18.55,18.55,18.52,18.52,325500.0,18.55,18.55,18.52,18.52,325500.0
2016-10-26 15:50:00,18.52,18.53,18.48,18.49,585270.0,18.52,18.53,18.48,18.49,585270.0
2016-10-26 15:55:00,18.49,18.5,18.46,18.48,1082670.0,18.49,18.5,18.46,18.48,1082670.0
2016-10-27 09:30:00,18.0,18.23,17.93,18.18,860385.0,18.0,18.23,17.93,18.18,860385.0
2016-10-27 09:35:00,18.18,18.21,17.94,17.97,614940.0,18.18,18.21,17.94,17.97,614940.0
2016-10-27 09:40:00,17.96,18.0,17.85,17.93,1376340.0,17.96,18.0,17.85,17.93,1376340.0
2016-10-27 09:45:00,17.93,17.93,17.8,17.81,1936995.0,17.93,17.93,17.8,17.81,1936995.0
2016-10-27 09:50:00,17.8,17.81,17.7,17.71,807540.0,17.8,17.81,17.7,17.71,807540.0
2016-10-27 09:55:00,17.72,17.86,17.64,17.86,984480.0,17.72,17.86,17.64,17.86,984480.0
2016-10-27 10:00:00,17.86,17.86,17.7,17.71,830070.0,17.86,17.86,17.7,17.71,830070.0
2016-10-27 10:05:00,17.71,17.77,17.69,17.77,431535.0,17.71,17.77,17.69,17.77,431535.0
2016-10-27 10:10:00,17.78,17.84,17.76,17.81,481965.0,17.78,17.84,17.76,17.81,481965.0
2016-10-27 10:15:00,17.81,17.85,17.78,17.78,658035.0,17.81,17.85,17.78,17.78,658035.0
2016-10-27 10:20:00,17.78,17.78,17.65,17.65,592485.0,17.78,17.78,17.65,17.65,592485.0
2016-10-27 10:25:00,17.67,17.72,17.65,17.68,515445.0,17.67,17.72,17.65,17.68,515445.0
2016-10-27 10:30:00,17.68,17.72,17.67,17.72,235185.0,17.68,17.72,17.67,17.72,235185.0
2016-10-27 10:35:00,17.72,17.75,17.7,17.72,254325.0,17.72,17.75,17.7,17.72,254325.0
2016-10-27 10:40:00,17.72,17.73,17.68,17.7,230250.0,17.72,17.73,17.68,17.7,230250.0
2016-10-27 10:45:00,17.7,17.7,17.67,17.68,397830.0,17.7,17.7,17.67,17.68,397830.0
2016-10-27 10:50:00,17.69,17.7,17.51,17.55,450555.0,17.69,17.7,17.51,17.55,450555.0
2016-10-27 10:55:00,17.55,17.61,17.54,17.55,382020.0,17.55,17.61,17.54,17.55,382020.0
2016-10-27 11:00:00,17.55,17.56,17.5,17.53,183585.0,17.55,17.56,17.5,17.53,183585.0
2016-10-27 11:05:00,17.53,17.58,17.49,17.57,450000.0,17.53,17.58,17.49,17.57,450000.0
2016-10-27 11:10:00,17.57,17.57,17.35,17.35,983565.0,17.57,17.57,17.35,17.35,983565.0
2016-10-27 11:15:00,17.35,17.35,17.15,17.27,1258185.0,17.35,17.35,17.15,17.27,1258185.0
2016-10-27 11:20:00,17.25,17.37,17.24,17.31,582300.0,17.25,17.37,17.24,17.31,582300.0
2016-10-27 11:25:00,17.33,17.34,17.22,17.33,477420.0,17.33,17.34,17.22,17.33,477420.0
2016-10-27 11:30:00,17.34,17.36,17.28,17.35,618885.0,17.34,17.36,17.28,17.35,618885.0
2016-10-27 11:35:00,17.36,17.37,17.32,17.34,474300.0,17.36,17.37,17.32,17.34,474300.0
2016-10-27 11:40:00,17.33,17.34,17.31,17.34,370725.0,17.33,17.34,17.31,17.34,370725.0
2016-10-27 11:45:00,17.33,17.39,17.33,17.38,269250.0,17.33,17.39,17.33,17.38,269250.0
2016-10-27 11:50:00,17.37,17.38,17.25,17.26,535575.0,17.37,17.38,17.25,17.26,535575.0
2016-10-27 11:55:00,17.26,17.3,17.21,17.21,315600.0,17.26,17.3,17.21,17.21,315600.0
2016-10-27 12:00:00,17.21,17.22,17.16,17.18,366525.0,17.21,17.22,17.16,17.18,366525.0
2016-10-27 12:05:00,17.18,17.22,17.13,17.15,504900.0,17.18,17.22,17.13,17.15,504900.0
2016-10-27 12:10:00,17.14,17.23,17.14,17.23,422295.0,17.14,17.23,17.14,17.23,422295.0
2016-10-27 12:15:00,17.24,17.25,17.19,17.19,299790.0,17.24,17.25,17.19,17.19,299790.0
2016-10-27 12:20:00,17.19,17.19,17.18,17.19,244995.0,17.19,17.19,17.18,17.19,244995.0
2016-10-27 12:25:00,17.19,17.23,17.18,17.21,220500.0,17.19,17.23,17.18,17.21,220500.0
2016-10-27 12:30:00,17.21,17.26,17.21,17.21,185010.0,17.21,17.26,17.21,17.21,185010.0
2016-10-27 12:35:00,17.2,17.22,17.16,17.16,291945.0,17.2,17.22,17.16,17.16,291945.0
2016-10-27 12:40:00,17.16,17.17,17.08,17.11,296790.0,17.16,17.17,17.08,17.11,296790.0
2016-10-27 12:45:00,17.11,17.13,17.08,17.13,182040.0,17.11,17.13,17.08,17.13,182040.0
2016-10-27 12:50:00,17.14,17.17,17.13,17.16,176700.0,17.14,17.17,17.13,17.16,176700.0
2016-10-27 12:55:00,17.16,17.22,17.15,17.22,287805.0,17.16,17.22,17.15,17.22,287805.0
2016-10-27 13:00:00,17.2,17.21,17.16,17.16,247935.0,17.2,17.21,17.16,17.16,247935.0
2016-10-27 13:05:00,17.16,17.18,17.12,17.12,221910.0,17.16,17.18,17.12,17.12,221910.0
2016-10-27 13:10:00,17.13,17.13,17.09,17.09,293160.0,17.13,17.13,17.09,17.09,293160.0
2016-10-27 13:15:00,17.09,17.13,17.09,17.1,577710.0,17.09,17.13,17.09,17.1,577710.0
2016-10-27 13:20:00,17.11,17.11,17.1,17.11,151485.0,17.11,17.11,17.1,17.11,151485.0
2016-10-27 13:25:00,17.11,17.11,17.07,17.08,279600.0,17.11,17.11,17.07,17.08,279600.0
2016-10-27 13:30:00,17.08,17.12,17.07,17.11,298965.0,17.08,17.12,17.07,17.11,298965.0
2016-10-27 13:35:00,17.1,17.16,17.1,17.14,257325.0,17.1,17.16,17.1,17.14,257325.0
2016-10-27 13:40:00,17.14,17.15,17.11,17.13,420525.0,17.14,17.15,17.11,17.13,420525.0
2016-10-27 13:45:00,17.13,17.15,17.13,17.13,173115.0,17.13,17.15,17.13,17.13,173115.0
2016-10-27 13:50:00,17.13,17.16,17.13,17.14,286560.0,17.13,17.16,17.13,17.14,286560.0
2016-10-27 13:55:00,17.14,17.15,17.13,17.13,225240.0,17.14,17.15,17.13,17.13,225240.0
2016-10-27 14:00:00,17.13,17.19,17.11,17.11,1153200.0,17.13,17.19,17.11,17.11,1153200.0
2016-10-27 14:05:00,17.11,17.15,17.1,17.15,592770.0,17.11,17.15,17.1,17.15,592770.0
2016-10-27 14:10:00,17.15,17.19,17.14,17.18,272025.0,17.15,17.19,17.14,17.18,272025.0
2016-10-27 14:15:00,17.17,17.18,17.02,17.04,828540.0,17.17,17.18,17.02,17.04,828540.0
2016-10-27 14:20:00,17.02,17.04,16.96,17.01,626340.0,17.02,17.04,16.96,17.01,626340.0
2016-10-27 14:25:00,17.0,17.01,16.93,16.96,387705.0,17.0,17.01,16.93,16.96,387705.0
2016-10-27 14:30:00,16.96,16.97,16.91,16.93,323055.0,16.96,16.97,16.91,16.93,323055.0
2016-10-27 14:35:00,16.93,16.93,16.88,16.89,226560.0,16.93,16.93,16.88,16.89,226560.0
2016-10-27 14:40:00,16.88,16.88,16.82,16.82,375045.0,16.88,16.88,16.82,16.82,375045.0
2016-10-27 14:45:00,16.82,16.85,16.77,16.83,391155.0,16.82,16.85,16.77,16.83,391155.0
2016-10-27 14:50:00,16.84,16.87,16.8,16.8,260295.0,16.84,16.87,16.8,16.8,260295.0
2016-10-27 14:55:00,16.8,16.84,16.79,16.83,443190.0,16.8,16.84,16.79,16.83,443190.0
2016-10-27 15:00:00,16.83,16.84,16.78,16.8,381450.0,16.83,16.84,16.78,16.8,381450.0
2016-10-27 15:05:00,16.8,16.86,16.8,16.86,499650.0,16.8,16.86,16.8,16.86,499650.0
2016-10-27 15:10:00,16.86,16.91,16.86,16.91,681420.0,16.86,16.91,16.86,16.91,681420.0
2016-10-27 15:15:00,16.9,16.91,16.87,16.87,569970.0,16.9,16.91,16.87,16.87,569970.0
2016-10-27 15:20:00,16.88,16.88,16.87,16.88,542895.0,16.88,16.88,16.87,16.88,542895.0
2016-10-27 15:25:00,16.88,16.89,16.83,16.86,602055.0,16.88,16.89,16.83,16.86,602055.0
2016-10-27 15:30:00,16.86,16.88,16.86,16.87,531285.0,16.86,16.88,16.86,16.87,531285.0
2016-10-27 15:35:00,16.87,16.87,16.82,16.84,737970.0,16.87,16.87,16.82,16.84,737970.0
2016-10-27 15:40:00,16.84,16.85,16.81,16.81,757140.0,16.84,16.85,16.81,16.81,757140.0
2016-10-27 15:45:00,16.81,16.84,16.8,16.83,1154445.0,16.81,16.84,16.8,16.83,1154445.0
2016-10-27 15:50:00,16.83,16.84,16.82,16.84,1474080.0,16.83,16.84,16.82,16.84,1474080.0
2016-10-27 15:55:00,16.84,16.88,16.84,16.87,1700160.0,16.84,16.88,16.84,16.87,1700160.0
2016-10-28 09:30:00,16.87,16.95,16.87,16.95,1158570.0,16.87,16.95,16.87,16.95,1158570.0
2016-10-28 09:35:00,16.95,17.17,16.95,17.07,1027515.0,16.95,17.17,16.95,17.07,1027515.0
2016-10-28 09:40:00,17.07,17.19,17.07,17.19,654885.0,17.07,17.19,17.07,17.19,654885.0
2016-10-28 09:45:00,17.17,17.26,17.17,17.24,498675.0,17.17,17.26,17.17,17.24,498675.0
2016-10-28 09:50:00,17.26,17.27,17.14,17.15,1561575.0,17.26,17.27,17.14,17.15,1561575.0
2016-10-28 09:55:00,17.14,17.19,17.09,17.18,331935.0,17.14,17.19,17.09,17.18,331935.0
2016-10-28 10:00:00,17.19,17.22,17.16,17.17,417810.0,17.19,17.22,17.16,17.17,417810.0
2016-10-28 10:05:00,17.17,17.19,17.14,17.16,1354740.0,17.17,17.19,17.14,17.16,1354740.0
2016-10-28 10:10:00,17.16,17.27,17.14,17.27,2667135.0,17.16,17.27,17.14,17.27,2667135.0
2016-10-28 10:15:00,17.25,17.29,17.24,17.27,2199030.0,17.25,17.29,17.24,17.27,2199030.0
2016-10-28 10:20:00,17.27,17.29,17.24,17.28,793365.0,17.27,17.29,17.24,17.28,793365.0
2016-10-28 10:25:00,17.27,17.32,17.27,17.28,626835.0,17.27,17.32,17.27,17.28,626835.0
2016-10-28 10:30:00,17.28,17.35,17.26,17.35,307245.0,17.28,17.35,17.26,17.35,307245.0
2016-10-28 10:35:00,17.35,17.4,17.35,17.39,350790.0,17.35,17.4,17.35,17.39,350790.0
2016-10-28 10:40:00,17.39,17.45,17.37,17.44,738900.0,17.39,17.45,17.37,17.44,738900.0
2016-10-28 10:45:00,17.44,17.45,17.36,17.38,445425.0,17.44,17.45,17.36,17.38,445425.0
2016-10-28 10:50:00,17.39,17.43,17.37,17.4,344535.0,17.39,17.43,17.37,17.4,344535.0
2016-10-28 10:55:00,17.41,17.43,17.41,17.41,242565.0,17.41,17.43,17.41,17.41,242565.0
2016-10-28 11:00:00,17.41,17.55,17.4,17.53,452880.0,17.41,17.55,17.4,17.53,452880.0
2016-10-28 11:05:00,17.48,17.55,17.48,17.54,587985.0,17.48,17.55,17.48,17.54,587985.0
2016-10-28 11:10:00,17.54,17.56,17.5,17.54,499770.0,17.54,17.56,17.5,17.54,499770.0
2016-10-28 11:15:00,17.54,17.55,17.52,17.53,493665.0,17.54,17.55,17.52,17.53,493665.0
2016-10-28 11:20:00,17.52,17.58,17.51,17.56,321315.0,17.52,17.58,17.51,17.56,321315.0
2016-10-28 11:25:00,17.56,17.57,17.54,17.54,220485.0,17.56,17.57,17.54,17.54,220485.0
2016-10-28 11:30:00,17.54,17.6,17.53,17.58,293280.0,17.54,17.6,17.53,17.58,293280.0
2016-10-28 11:35:00,17.56,17.58,17.55,17.56,428355.0,17.56,17.58,17.55,17.56,428355.0
2016-10-28 11:40:00,17.56,17.6,17.56,17.6,330090.0,17.56,17.6,17.56,17.6,330090.0
2016-10-28 11:45:00,17.59,17.6,17.58,17.6,375240.0,17.59,17.6,17.58,17.6,375240.0
2016-10-28 11:50:00,17.6,17.62,17.57,17.58,214170.0,17.6,17.62,17.57,17.58,214170.0
2016-10-28 11:55:00,17.58,17.58,17.49,17.5,487425.0,17.58,17.58,17.49,17.5,487425.0
2016-10-28 12:00:00,17.5,17.54,17.5,17.54,1139865.0,17.5,17.54,17.5,17.54,1139865.0
2016-10-28 12:05:00,17.53,17.57,17.53,17.54,143250.0,17.53,17.57,17.53,17.54,143250.0
2016-10-28 12:10:00,17.54,17.54,17.49,17.51,309405.0,17.54,17.54,17.49,17.51,309405.0
2016-10-28 12:15:00,17.51,17.54,17.51,17.52,173250.0,17.51,17.54,17.51,17.52,173250.0
2016-10-28 12:20:00,17.52,17.52,17.49,17.51,199500.0,17.52,17.52,17.49,17.51,199500.0
2016-10-28 12:25:00,17.51,17.54,17.5,17.54,164655.0,17.51,17.54,17.5,17.54,164655.0
2016-10-28 12:30:00,17.53,17.54,17.51,17.53,182745.0,17.53,17.54,17.51,17.53,182745.0
2016-10-28 12:35:00,17.53,17.54,17.51,17.51,221940.0,17.53,17.54,17.51,17.51,221940.0
2016-10-28 12:40:00,17.52,17.53,17.51,17.51,124560.0,17.52,17.53,17.51,17.51,124560.0
2016-10-28 12:45:00,17.5,17.54,17.5,17.54,234450.0,17.5,17.54,17.5,17.54,234450.0
2016-10-28 12:50:00,17.53,17.53,17.52,17.52,176535.0,17.53,17.53,17.52,17.52,176535.0
2016-10-28 12:55:00,17.52,17.54,17.52,17.53,175320.0,17.52,17.54,17.52,17.53,175320.0
2016-10-28 13:00:00,17.52,17.55,17.52,17.52,240945.0,17.52,17.55,17.52,17.52,240945.0
2016-10-28 13:05:00,17.52,17.52,17.44,17.46,196230.0,17.52,17.52,17.44,17.46,196230.0
2016-10-28 13:10:00,17.46,17.49,17.43,17.49,103500.0,17.46,17.49,17.43,17.49,103500.0
2016-10-28 13:15:00,17.48,17.5,17.47,17.5,126570.0,17.48,17.5,17.47,17.5,126570.0
2016-10-28 13:20:00,17.5,17.52,17.48,17.49,202170.0,17.5,17.52,17.48,17.49,202170.0
2016-10-28 13:25:00,17.48,17.48,17.47,17.47,131235.0,17.48,17.48,17.47,17.47,131235.0
2016-10-28 13:30:00,17.46,17.47,17.44,17.45,187635.0,17.46,17.47,17.44,17.45,187635.0
2016-10-28 13:35:00,17.45,17.45,17.37,17.43,553815.0,17.45,17.45,17.37,17.43,553815.0
2016-10-28 13:40:00,17.44,17.46,17.41,17.46,292830.0,17.44,17.46,17.41,17.46,292830.0
2016-10-28 13:45:00,17.46,17.46,17.44,17.46,152070.0,17.46,17.46,17.44,17.46,152070.0
2016-10-28 13:50:00,17.46,17.49,17.44,17.48,209370.0,17.46,17.49,17.44,17.48,209370.0
2016-10-28 13:55:00,17.48,17.53,17.48,17.53,339960.0,17.48,17.53,17.48,17.53,339960.0
2016-10-28 14:00:00,17.53,17.57,17.53,17.54,186975.0,17.53,17.57,17.53,17.54,186975.0
2016-10-28 14:05:00,17.53,17.53,17.51,17.52,121500.0,17.53,17.53,17.51,17.52,121500.0
2016-10-28 14:10:00,17.53,17.56,17.53,17.55,113295.0,17.53,17.56,17.53,17.55,113295.0
2016-10-28 14:15:00,17.57,17.57,17.51,17.52,380145.0,17.57,17.57,17.51,17.52,380145.0
2016-10-28 14:20:00,17.52,17.56,17.5,17.54,245550.0,17.52,17.56,17.5,17.54,245550.0
2016-10-28 14:25:00,17.54,17.54,17.52,17.52,190785.0,17.54,17.54,17.52,17.52,190785.0
2016-10-28 14:30:00,17.52,17.57,17.52,17.57,267000.0,17.52,17.57,17.52,17.57,267000.0
2016-10-28 14:35:00,17.56,17.57,17.51,17.52,257505.0,17.56,17.57,17.51,17.52,257505.0
2016-10-28 14:40:00,17.52,17.52,17.5,17.51,323205.0,17.52,17.52,17.5,17.51,323205.0
2016-10-28 14:45:00,17.51,17.52,17.49,17.52,245310.0,17.51,17.52,17.49,17.52,245310.0
2016-10-28 14:50:00,17.51,17.55,17.51,17.53,150060.0,17.51,17.55,17.51,17.53,150060.0
2016-10-28 14:55:00,17.53,17.58,17.53,17.58,271620.0,17.53,17.58,17.53,17.58,271620.0
2016-10-28 15:00:00,17.57,17.6,17.57,17.59,231375.0,17.57,17.6,17.57,17.59,231375.0
2016-10-28 15:05:00,17.59,17.6,17.54,17.55,114615.0,17.59,17.6,17.54,17.55,114615.0
2016-10-28 15:10:00,17.55,17.55,17.53,17.55,135105.0,17.55,17.55,17.53,17.55,135105.0
2016-10-28 15:15:00,17.54,17.55,17.53,17.54,203130.0,17.54,17.55,17.53,17.54,203130.0
2016-10-28 15:20:00,17.54,17.56,17.54,17.55,198225.0,17.54,17.56,17.54,17.55,198225.0
2016-10-28 15:25:00,17.55,17.6,17.55,17.58,277095.0,17.55,17.6,17.55,17.58,277095.0
2016-10-28 15:30:00,17.58,17.58,17.56,17.58,379320.0,17.58,17.58,17.56,17.58,379320.0
2016-10-28 15:35:00,17.58,17.58,17.56,17.56,260550.0,17.58,17.58,17.56,17.56,260550.0
2016-10-28 15:40:00,17.56,17.56,17.53,17.56,404205.0,17.56,17.56,17.53,17.56,404205.0
2016-10-28 15:45:00,17.56,17.57,17.53,17.57,397875.0,17.56,17.57,17.53,17.57,397875.0
2016-10-28 15:50:00,17.57,17.57,17.53,17.53,719445.0,17.57,17.57,17.53,17.53,719445.0
2016-10-28 15:55:00,17.53,17.57,17.53,17.57,2028375.0,17.53,17.57,17.53,17.57,2028375.0
2016-10-31 09:30:00,17.58,17.65,17.54,17.55,225180.0,17.58,17.65,17.54,17.55,225180.0
2016-10-31 09:35:00,17.57,17.61,17.55,17.57,562215.0,17.57,17.61,17.55,17.57,562215.0
2016-10-31 09:40:00,17.56,17.59,17.55,17.57,186915.0,17.56,17.59,17.55,17.57,186915.0
2016-10-31 09:45:00,17.57,17.58,17.5,17.52,330150.0,17.57,17.58,17.5,17.52,330150.0
2016-10-31 09:50:00,17.52,17.53,17.48,17.5,314370.0,17.52,17.53,17.48,17.5,314370.0
2016-10-31 09:55:00,17.5,17.53,17.49,17.51,230670.0,17.5,17.53,17.49,17.51,230670.0
2016-10-31 10:00:00,17.52,17.54,17.51,17.54,65970.0,17.52,17.54,17.51,17.54,65970.0
2016-10-31 10:05:00,17.54,17.56,17.54,17.55,624555.0,17.54,17.56,17.54,17.55,624555.0
2016-10-31 10:10:00,17.55,17.55,17.49,17.49,111750.0,17.55,17.55,17.49,17.49,111750.0
2016-10-31 10:15:00,17.48,17.5,17.46,17.47,306645.0,17.48,17.5,17.46,17.47,306645.0
2016-10-31 10:20:00,17.47,17.48,17.44,17.45,212805.0,17.47,17.48,17.44,17.45,212805.0
2016-10-31 10:25:00,17.45,17.49,17.45,17.49,55230.0,17.45,17.49,17.45,17.49,55230.0
2016-10-31 10:30:00,17.48,17.49,17.43,17.43,340440.0,17.48,17.49,17.43,17.43,340440.0
2016-10-31 10:35:00,17.42,17.48,17.42,17.47,250530.0,17.42,17.48,17.42,17.47,250530.0
2016-10-31 10:40:00,17.46,17.47,17.44,17.46,102000.0,17.46,17.47,17.44,17.46,102000.0
2016-10-31 10:45:00,17.46,17.5,17.46,17.5,135870.0,17.46,17.5,17.46,17.5,135870.0
2016-10-31 10:50:00,17.49,17.5,17.47,17.5,111135.0,17.49,17.5,17.47,17.5,111135.0
2016-10-31 10:55:00,17.5,17.51,17.47,17.49,209190.0,17.5,17.51,17.47,17.49,209190.0
2016-10-31 11:00:00,17.49,17.51,17.47,17.5,166800.0,17.49,17.51,17.47,17.5,166800.0
2016-10-31 11:05:00,17.5,17.5,17.46,17.48,106500.0,17.5,17.5,17.46,17.48,106500.0
2016-10-31 11:10:00,17.48,17.51,17.47,17.5,213270.0,17.48,17.51,17.47,17.5,213270.0
2016-10-31 11:15:00,17.5,17.55,17.5,17.55,156375.0,17.5,17.55,17.5,17.55,156375.0
2016-10-31 11:20:00,17.55,17.57,17.53,17.54,89700.0,17.55,17.57,17.53,17.54,89700.0
2016-10-31 11:25:00,17.53,17.57,17.53,17.57,81000.0,17.53,17.57,17.53,17.57,81000.0
2016-10-31 11:30:00,17.57,17.58,17.54,17.54,42360.0,17.57,17.58,17.54,17.54,42360.0
2016-10-31 11:35:00,17.55,17.57,17.54,17.56,147180.0,17.55,17.57,17.54,17.56,147180.0
2016-10-31 11:40:00,17.56,17.58,17.56,17.57,93045.0,17.56,17.58,17.56,17.57,93045.0
2016-10-31 11:45:00,17.57,17.58,17.56,17.58,87645.0,17.57,17.58,17.56,17.58,87645.0
2016-10-31 11:50:00,17.58,17.62,17.57,17.62,181920.0,17.58,17.62,17.57,17.62,181920.0
2016-10-31 11:55:00,17.62,17.64,17.61,17.64,129450.0,17.62,17.64,17.61,17.64,129450.0
2016-10-31 12:00:00,17.63,17.63,17.59,17.6,103200.0,17.63,17.63,17.59,17.6,103200.0
2016-10-31 12:05:00,17.59,17.59,17.56,17.56,98850.0,17.59,17.59,17.56,17.56,98850.0
2016-10-31 12:10:00,17.56,17.57,17.55,17.56,98730.0,17.56,17.57,17.55,17.56,98730.0
2016-10-31 12:15:00,17.56,17.57,17.55,17.57,282030.0,17.56,17.57,17.55,17.57,282030.0
2016-10-31 12:20:00,17.57,17.57,17.56,17.56,168615.0,17.57,17.57,17.56,17.56,168615.0
2016-10-31 12:25:00,17.56,17.56,17.54,17.56,25575.0,17.56,17.56,17.54,17.56,25575.0
2016-10-31 12:30:00,17.56,17.56,17.54,17.55,68700.0,17.56,17.56,17.54,17.55,68700.0
2016-10-31 12:35:00,17.55,17.57,17.55,17.56,45975.0,17.55,17.57,17.55,17.56,45975.0
2016-10-31 12:40:00,17.56,17.57,17.55,17.57,75135.0,17.56,17.57,17.55,17.57,75135.0
2016-10-31 12:45:00,17.57,17.58,17.56,17.57,58065.0,17.57,17.58,17.56,17.57,58065.0
2016-10-31 12:50:00,17.57,17.57,17.56,17.56,92625.0,17.57,17.57,17.56,17.56,92625.0
2016-10-31 12:55:00,17.56,17.58,17.56,17.57,39060.0,17.56,17.58,17.56,17.57,39060.0
2016-10-31 13:00:00,17.58,17.58,17.57,17.57,45570.0,17.58,17.58,17.57,17.57,45570.0
2016-10-31 13:05:00,17.57,17.58,17.56,17.58,63240.0,17.57,17.58,17.56,17.58,63240.0
2016-10-31 13:10:00,17.57,17.59,17.57,17.59,63435.0,17.57,17.59,17.57,17.59,63435.0
2016-10-31 13:15:00,17.58,17.58,17.55,17.55,76155.0,17.58,17.58,17.55,17.55,76155.0
2016-10-31 13:20:00,17.57,17.57,17.55,17.55,78000.0,17.57,17.57,17.55,17.55,78000.0
2016-10-31 13:25:00,17.56,17.57,17.55,17.57,144315.0,17.56,17.57,17.55,17.57,144315.0
2016-10-31 13:30:00,17.57,17.58,17.56,17.58,71115.0,17.57,17.58,17.56,17.58,71115.0
2016-10-31 13:35:00,17.58,17.59,17.57,17.59,201165.0,17.58,17.59,17.57,17.59,201165.0
2016-10-31 13:40:00,17.59,17.61,17.59,17.6,96780.0,17.59,17.61,17.59,17.6,96780.0
2016-10-31 13:45:00,17.6,17.6,17.59,17.6,49500.0,17.6,17.6,17.59,17.6,49500.0
2016-10-31 13:50:00,17.59,17.61,17.59,17.6,178515.0,17.59,17.61,17.59,17.6,178515.0
2016-10-31 13:55:00,17.6,17.62,17.59,17.62,50250.0,17.6,17.62,17.59,17.62,50250.0
2016-10-31 14:00:00,17.62,17.63,17.6,17.63,105885.0,17.62,17.63,17.6,17.63,105885.0
2016-10-31 14:05:00,17.63,17.66,17.62,17.64,214125.0,17.63,17.66,17.62,17.64,214125.0
2016-10-31 14:10:00,17.63,17.66,17.63,17.65,178785.0,17.63,17.66,17.63,17.65,178785.0
2016-10-31 14:15:00,17.65,17.66,17.63,17.65,58890.0,17.65,17.66,17.63,17.65,58890.0
2016-10-31 14:20:00,17.64,17.66,17.63,17.65,108660.0,17.64,17.66,17.63,17.65,108660.0
2016-10-31 14:25:00,17.64,17.64,17.61,17.61,60135.0,17.64,17.64,17.61,17.61,60135.0
2016-10-31 14:30:00,17.62,17.62,17.59,17.62,105150.0,17.62,17.62,17.59,17.62,105150.0
2016-10-31 14:35:00,17.61,17.61,17.59,17.6,60765.0,17.61,17.61,17.59,17.6,60765.0
2016-10-31 14:40:00,17.59,17.61,17.59,17.61,250080.0,17.59,17.61,17.59,17.61,250080.0
2016-10-31 14:45:00,17.59,17.61,17.57,17.58,283725.0,17.59,17.61,17.57,17.58,283725.0
2016-10-31 14:50:00,17.57,17.59,17.57,17.58,123975.0,17.57,17.59,17.57,17.58,123975.0
2016-10-31 14:55:00,17.58,17.6,17.56,17.58,226890.0,17.58,17.6,17.56,17.58,226890.0
2016-10-31 15:00:00,17.58,17.59,17.57,17.58,228660.0,17.58,17.59,17.57,17.58,228660.0
2016-10-31 15:05:00,17.58,17.6,17.58,17.6,234300.0,17.58,17.6,17.58,17.6,234300.0
2016-10-31 15:10:00,17.6,17.61,17.59,17.61,108135.0,17.6,17.61,17.59,17.61,108135.0
2016-10-31 15:15:00,17.6,17.63,17.6,17.63,280905.0,17.6,17.63,17.6,17.63,280905.0
2016-10-31 15:20:00,17.63,17.63,17.6,17.61,193350.0,17.63,17.63,17.6,17.61,193350.0
2016-10-31 15:25:00,17.62,17.64,17.61,17.62,302910.0,17.62,17.64,17.61,17.62,302910.0
2016-10-31 15:30:00,17.62,17.65,17.62,17.63,289365.0,17.62,17.65,17.62,17.63,289365.0
2016-10-31 15:35:00,17.63,17.64,17.62,17.63,477690.0,17.63,17.64,17.62,17.63,477690.0
2016-10-31 15:40:00,17.63,17.68,17.62,17.64,453420.0,17.63,17.68,17.62,17.64,453420.0
2016-10-31 15:45:00,17.64,17.67,17.64,17.64,494400.0,17.64,17.67,17.64,17.64,494400.0
2016-10-31 15:50:00,17.64,17.66,17.63,17.65,447000.0,17.64,17.66,17.63,17.65,447000.0
2016-10-31 15:55:00,17.65,17.66,17.62,17.63,1038795.0,17.65,17.66,17.62,17.63,1038795.0
2016-11-01 09:30:00,17.59,17.64,17.53,17.64,203220.0,17.59,17.64,17.53,17.64,203220.0
2016-11-01 09:35:00,17.65,17.68,17.65,17.68,102150.0,17.65,17.68,17.65,17.68,102150.0
2016-11-01 09:40:00,17.68,17.69,17.65,17.69,165000.0,17.68,17.69,17.65,17.69,165000.0
2016-11-01 09:45:00,17.69,17.72,17.67,17.72,181095.0,17.69,17.72,17.67,17.72,181095.0
2016-11-01 09:50:00,17.72,17.73,17.68,17.69,272025.0,17.72,17.73,17.68,17.69,272025.0
2016-11-01 09:55:00,17.69,17.71,17.67,17.71,99000.0,17.69,17.71,17.67,17.71,99000.0
2016-11-01 10:00:00,17.7,17.73,17.67,17.69,240120.0,17.7,17.73,17.67,17.69,240120.0
2016-11-01 10:05:00,17.69,17.69,17.66,17.66,82500.0,17.69,17.69,17.66,17.66,82500.0
2016-11-01 10:10:00,17.65,17.65,17.6,17.6,124020.0,17.65,17.65,17.6,17.6,124020.0
2016-11-01 10:15:00,17.59,17.63,17.59,17.63,46770.0,17.59,17.63,17.59,17.63,46770.0
2016-11-01 10:20:00,17.63,17.64,17.61,17.62,167130.0,17.63,17.64,17.61,17.62,167130.0
2016-11-01 10:25:00,17.62,17.63,17.61,17.61,138225.0,17.62,17.63,17.61,17.61,138225.0
2016-11-01 10:30:00,17.61,17.61,17.6,17.6,133530.0,17.61,17.61,17.6,17.6,133530.0
2016-11-01 10:35:00,17.6,17.6,17.58,17.59,136140.0,17.6,17.6,17.58,17.59,136140.0
2016-11-01 10:40:00,17.59,17.6,17.57,17.57,136410.0,17.59,17.6,17.57,17.57,136410.0
2016-11-01 10:45:00,17.57,17.59,17.55,17.58,199875.0,17.57,17.59,17.55,17.58,199875.0
2016-11-01 10:50:00,17.58,17.59,17.56,17.56,89850.0,17.58,17.59,17.56,17.56,89850.0
2016-11-01 10:55:00,17.57,17.58,17.57,17.57,97785.0,17.57,17.58,17.57,17.57,97785.0
2016-11-01 11:00:00,17.57,17.59,17.57,17.59,83670.0,17.57,17.59,17.57,17.59,83670.0
2016-11-01 11:05:00,17.59,17.59,17.57,17.57,70500.0,17.59,17.59,17.57,17.57,70500.0
2016-11-01 11:10:00,17.58,17.58,17.56,17.57,80745.0,17.58,17.58,17.56,17.57,80745.0
2016-11-01 11:15:00,17.57,17.57,17.55,17.55,153900.0,17.57,17.57,17.55,17.55,153900.0
2016-11-01 11:20:00,17.55,17.56,17.55,17.56,159000.0,17.55,17.56,17.55,17.56,159000.0
2016-11-01 11:25:00,17.56,17.57,17.56,17.57,127335.0,17.56,17.57,17.56,17.57,127335.0
2016-11-01 11:30:00,17.56,17.57,17.55,17.56,95250.0,17.56,17.57,17.55,17.56,95250.0
2016-11-01 11:35:00,17.57,17.57,17.56,17.57,83385.0,17.57,17.57,17.56,17.57,83385.0
2016-11-01 11:40:00,17.56,17.61,17.56,17.61,211335.0,17.56,17.61,17.56,17.61,211335.0
2016-11-01 11:45:00,17.61,17.61,17.59,17.59,61500.0,17.61,17.61,17.59,17.59,61500.0
2016-11-01 11:50:00,17.58,17.59,17.58,17.58,80880.0,17.58,17.59,17.58,17.58,80880.0
2016-11-01 11:55:00,17.58,17.59,17.58,17.59,31965.0,17.58,17.59,17.58,17.59,31965.0
2016-11-01 12:00:00,17.59,17.59,17.58,17.58,83955.0,17.59,17.59,17.58,17.58,83955.0
2016-11-01 12:05:00,17.58,17.58,17.57,17.58,229650.0,17.58,17.58,17.57,17.58,229650.0
2016-11-01 12:10:00,17.58,17.58,17.57,17.57,115290.0,17.58,17.58,17.57,17.57,115290.0
2016-11-01 12:15:00,17.58,17.58,17.56,17.56,149115.0,17.58,17.58,17.56,17.56,149115.0
2016-11-01 12:20:00,17.56,17.57,17.55,17.55,113190.0,17.56,17.57,17.55,17.55,113190.0
2016-11-01 12:25:00,17.55,17.56,17.54,17.55,114720.0,17.55,17.56,17.54,17.55,114720.0
2016-11-01 12:30:00,17.55,17.6,17.55,17.6,112500.0,17.55,17.6,17.55,17.6,112500.0
2016-11-01 12:35:00,17.59,17.6,17.59,17.59,103500.0,17.59,17.6,17.59,17.59,103500.0
2016-11-01 12:40:00,17.59,17.59,17.57,17.58,49305.0,17.59,17.59,17.57,17.58,49305.0
2016-11-01 12:45:00,17.57,17.58,17.56,17.56,52110.0,17.57,17.58,17.56,17.56,52110.0
2016-11-01 12:50:00,17.56,17.59,17.56,17.59,331605.0,17.56,17.59,17.56,17.59,331605.0
2016-11-01 12:55:00,17.58,17.59,17.57,17.58,328035.0,17.58,17.59,17.57,17.58,328035.0
2016-11-01 13:00:00,17.58,17.6,17.58,17.59,289725.0,17.58,17.6,17.58,17.59,289725.0
2016-11-01 13:05:00,17.59,17.6,17.57,17.58,194280.0,17.59,17.6,17.57,17.58,194280.0
2016-11-01 13:10:00,17.57,17.58,17.57,17.57,241500.0,17.57,17.58,17.57,17.57,241500.0
2016-11-01 13:15:00,17.57,17.57,17.55,17.56,331740.0,17.57,17.57,17.55,17.56,331740.0
2016-11-01 13:20:00,17.57,17.57,17.55,17.57,81330.0,17.57,17.57,17.55,17.57,81330.0
2016-11-01 13:25:00,17.57,17.61,17.57,17.6,159720.0,17.57,17.61,17.57,17.6,159720.0
2016-11-01 13:30:00,17.61,17.61,17.6,17.61,61365.0,17.61,17.61,17.6,17.61,61365.0
2016-11-01 13:35:00,17.61,17.62,17.61,17.61,81420.0,17.61,17.62,17.61,17.61,81420.0
2016-11-01 13:40:00,17.61,17.61,17.59,17.59,82350.0,17.61,17.61,17.59,17.59,82350.0
2016-11-01 13:45:00,17.59,17.6,17.56,17.57,73500.0,17.59,17.6,17.56,17.57,73500.0
2016-11-01 13:50:00,17.57,17.59,17.57,17.57,85845.0,17.57,17.59,17.57,17.57,85845.0
2016-11-01 13:55:00,17.57,17.57,17.57,17.57,85950.0,17.57,17.57,17.57,17.57,85950.0
2016-11-01 14:00:00,17.57,17.57,17.56,17.57,45435.0,17.57,17.57,17.56,17.57,45435.0
2016-11-01 14:05:00,17.56,17.56,17.54,17.54,121905.0,17.56,17.56,17.54,17.54,121905.0
2016-11-01 14:10:00,17.53,17.54,17.53,17.53,91920.0,17.53,17.54,17.53,17.53,91920.0
2016-11-01 14:15:00,17.53,17.54,17.51,17.52,216225.0,17.53,17.54,17.51,17.52,216225.0
2016-11-01 14:20:00,17.52,17.53,17.5,17.5,70590.0,17.52,17.53,17.5,17.5,70590.0
2016-11-01 14:25:00,17.5,17.56,17.5,17.56,69000.0,17.5,17.56,17.5,17.56,69000.0
2016-11-01 14:30:00,17.55,17.57,17.55,17.55,124380.0,17.55,17.57,17.55,17.55,124380.0
2016-11-01 14:35:00,17.55,17.55,17.53,17.55,81390.0,17.55,17.55,17.53,17.55,81390.0
2016-11-01 14:40:00,17.55,17.55,17.53,17.54,120030.0,17.55,17.55,17.53,17.54,120030.0
2016-11-01 14:45:00,17.54,17.55,17.54,17.54,136785.0,17.54,17.55,17.54,17.54,136785.0
2016-11-01 14:50:00,17.54,17.56,17.54,17.56,134520.0,17.54,17.56,17.54,17.56,134520.0
2016-11-01 14:55:00,17.56,17.57,17.56,17.57,80280.0,17.56,17.57,17.56,17.57,80280.0
2016-11-01 15:00:00,17.56,17.57,17.55,17.57,204045.0,17.56,17.57,17.55,17.57,204045.0
2016-11-01 15:05:00,17.57,17.58,17.56,17.57,113715.0,17.57,17.58,17.56,17.57,113715.0
2016-11-01 15:10:00,17.57,17.58,17.56,17.57,116850.0,17.57,17.58,17.56,17.57,116850.0
2016-11-01 15:15:00,17.57,17.59,17.57,17.59,117855.0,17.57,17.59,17.57,17.59,117855.0
2016-11-01 15:20:00,17.59,17.59,17.56,17.57,141255.0,17.59,17.59,17.56,17.57,141255.0
2016-11-01 15:25:00,17.57,17.59,17.56,17.59,235380.0,17.57,17.59,17.56,17.59,235380.0
2016-11-01 15:30:00,17.59,17.6,17.58,17.6,227820.0,17.59,17.6,17.58,17.6,227820.0
2016-11-01 15:35:00,17.6,17.61,17.58,17.6,228870.0,17.6,17.61,17.58,17.6,228870.0
2016-11-01 15:40:00,17.61,17.61,17.59,17.6,316905.0,17.61,17.61,17.59,17.6,316905.0
2016-11-01 15:45:00,17.6,17.63,17.6,17.62,286950.0,17.6,17.63,17.6,17.62,286950.0
2016-11-01 15:50:00,17.61,17.62,17.6,17.62,415365.0,17.61,17.62,17.6,17.62,415365.0
2016-11-01 15:55:00,17.62,17.63,17.61,17.62,610770.0,17.62,17.63,17.61,17.62,610770.0
2016-11-02 09:30:00,17.61,17.64,17.58,17.58,125730.0,17.61,17.64,17.58,17.58,125730.0
2016-11-02 09:35:00,17.58,17.62,17.57,17.59,55575.0,17.58,17.62,17.57,17.59,55575.0
2016-11-02 09:40:00,17.6,17.61,17.58,17.61,126375.0,17.6,17.61,17.58,17.61,126375.0
2016-11-02 09:45:00,17.6,17.6,17.57,17.58,67035.0,17.6,17.6,17.57,17.58,67035.0
2016-11-02 09:50:00,17.59,17.61,17.59,17.59,48000.0,17.59,17.61,17.59,17.59,48000.0
2016-11-02 09:55:00,17.57,17.62,17.57,17.61,87000.0,17.57,17.62,17.57,17.61,87000.0
2016-11-02 10:00:00,17.61,17.66,17.59,17.65,222885.0,17.61,17.66,17.59,17.65,222885.0
2016-11-02 10:05:00,17.66,17.69,17.66,17.68,93315.0,17.66,17.69,17.66,17.68,93315.0
2016-11-02 10:10:00,17.68,17.69,17.67,17.68,92325.0,17.68,17.69,17.67,17.68,92325.0
2016-11-02 10:15:00,17.69,17.7,17.67,17.68,268620.0,17.69,17.7,17.67,17.68,268620.0
2016-11-02 10:20:00,17.7,17.7,17.66,17.66,162870.0,17.7,17.7,17.66,17.66,162870.0
2016-11-02 10:25:00,17.66,17.67,17.65,17.67,15000.0,17.66,17.67,17.65,17.67,15000.0
2016-11-02 10:30:00,17.66,17.67,17.64,17.67,153060.0,17.66,17.67,17.64,17.67,153060.0
2016-11-02 10:35:00,17.67,17.71,17.67,17.7,368430.0,17.67,17.71,17.67,17.7,368430.0
2016-11-02 10:40:00,17.7,17.7,17.67,17.69,166560.0,17.7,17.7,17.67,17.69,166560.0
2016-11-02 10:45:00,17.68,17.7,17.67,17.68,46950.0,17.68,17.7,17.67,17.68,46950.0
2016-11-02 10:50:00,17.69,17.7,17.68,17.69,86835.0,17.69,17.7,17.68,17.69,86835.0
2016-11-02 10:55:00,17.69,17.7,17.67,17.68,86880.0,17.69,17.7,17.67,17.68,86880.0
2016-11-02 11:00:00,17.68,17.7,17.67,17.68,155550.0,17.68,17.7,17.67,17.68,155550.0
2016-11-02 11:05:00,17.67,17.67,17.64,17.66,136575.0,17.67,17.67,17.64,17.66,136575.0
2016-11-02 11:10:00,17.65,17.7,17.65,17.69,230730.0,17.65,17.7,17.65,17.69,230730.0
2016-11-02 11:15:00,17.69,17.73,17.69,17.71,106395.0,17.69,17.73,17.69,17.71,106395.0
2016-11-02 11:20:00,17.72,17.72,17.67,17.67,58500.0,17.72,17.72,17.67,17.67,58500.0
2016-11-02 11:25:00,17.68,17.68,17.65,17.65,57810.0,17.68,17.68,17.65,17.65,57810.0
2016-11-02 11:30:00,17.65,17.65,17.64,17.64,60000.0,17.65,17.65,17.64,17.64,60000.0
2016-11-02 11:35:00,17.64,17.64,17.62,17.62,40500.0,17.64,17.64,17.62,17.62,40500.0
2016-11-02 11:40:00,17.63,17.66,17.63,17.66,201690.0,17.63,17.66,17.63,17.66,201690.0
2016-11-02 11:45:00,17.66,17.66,17.64,17.64,67500.0,17.66,17.66,17.64,17.64,67500.0
2016-11-02 11:50:00,17.65,17.65,17.64,17.64,31500.0,17.65,17.65,17.64,17.64,31500.0
2016-11-02 11:55:00,17.65,17.66,17.64,17.65,108600.0,17.65,17.66,17.64,17.65,108600.0
2016-11-02 12:00:00,17.64,17.66,17.64,17.66,66270.0,17.64,17.66,17.64,17.66,66270.0
2016-11-02 12:05:00,17.66,17.68,17.65,17.67,52170.0,17.66,17.68,17.65,17.67,52170.0
2016-11-02 12:10:00,17.68,17.7,17.67,17.67,48120.0,17.68,17.7,17.67,17.67,48120.0
2016-11-02 12:15:00,17.68,17.68,17.67,17.68,43605.0,17.68,17.68,17.67,17.68,43605.0
2016-11-02 12:20:00,17.67,17.68,17.67,17.67,37620.0,17.67,17.68,17.67,17.67,37620.0
2016-11-02 12:25:00,17.67,17.67,17.64,17.65,49335.0,17.67,17.67,17.64,17.65,49335.0
2016-11-02 12:30:00,17.64,17.65,17.63,17.63,28860.0,17.64,17.65,17.63,17.63,28860.0
2016-11-02 12:35:00,17.64,17.65,17.64,17.65,51030.0,17.64,17.65,17.64,17.65,51030.0
2016-11-02 12:40:00,17.64,17.65,17.63,17.64,28500.0,17.64,17.65,17.63,17.64,28500.0
2016-11-02 12:45:00,17.64,17.64,17.62,17.62,16500.0,17.64,17.64,17.62,17.62,16500.0
2016-11-02 12:50:00,17.62,17.62,17.61,17.61,18000.0,17.62,17.62,17.61,17.61,18000.0
2016-11-02 12:55:00,17.62,17.62,17.6,17.61,95250.0,17.62,17.62,17.6,17.61,95250.0
2016-11-02 13:00:00,17.61,17.61,17.59,17.6,99060.0,17.61,17.61,17.59,17.6,99060.0
2016-11-02 13:05:00,17.6,17.6,17.58,17.58,13500.0,17.6,17.6,17.58,17.58,13500.0
2016-11-02 13:10:00,17.58,17.59,17.56,17.56,63840.0,17.58,17.59,17.56,17.56,63840.0
2016-11-02 13:15:00,17.56,17.57,17.55,17.55,47070.0,17.56,17.57,17.55,17.55,47070.0
2016-11-02 13:20:00,17.56,17.57,17.53,17.54,58500.0,17.56,17.57,17.53,17.54,58500.0
2016-11-02 13:25:00,17.54,17.57,17.53,17.57,126705.0,17.54,17.57,17.53,17.57,126705.0
2016-11-02 13:30:00,17.56,17.57,17.55,17.56,43500.0,17.56,17.57,17.55,17.56,43500.0
2016-11-02 13:35:00,17.56,17.58,17.55,17.58,61575.0,17.56,17.58,17.55,17.58,61575.0
2016-11-02 13:40:00,17.58,17.59,17.57,17.58,63885.0,17.58,17.59,17.57,17.58,63885.0
2016-11-02 13:45:00,17.58,17.6,17.58,17.6,119310.0,17.58,17.6,17.58,17.6,119310.0
2016-11-02 13:50:00,17.6,17.61,17.59,17.61,90015.0,17.6,17.61,17.59,17.61,90015.0
2016-11-02 13:55:00,17.61,17.63,17.61,17.63,159705.0,17.61,17.63,17.61,17.63,159705.0
2016-11-02 14:00:00,17.63,17.67,17.61,17.61,140085.0,17.63,17.67,17.61,17.61,140085.0
2016-11-02 14:05:00,17.64,17.64,17.55,17.55,67560.0,17.64,17.64,17.55,17.55,67560.0
2016-11-02 14:10:00,17.56,17.61,17.55,17.6,167730.0,17.56,17.61,17.55,17.6,167730.0
2016-11-02 14:15:00,17.6,17.6,17.56,17.6,114210.0,17.6,17.6,17.56,17.6,114210.0
2016-11-02 14:20:00,17.6,17.61,17.57,17.6,116865.0,17.6,17.61,17.57,17.6,116865.0
2016-11-02 14:25:00,17.6,17.63,17.6,17.6,80625.0,17.6,17.63,17.6,17.6,80625.0
2016-11-02 14:30:00,17.61,17.64,17.6,17.6,71460.0,17.61,17.64,17.6,17.6,71460.0
2016-11-02 14:35:00,17.6,17.61,17.59,17.59,55425.0,17.6,17.61,17.59,17.59,55425.0
2016-11-02 14:40:00,17.58,17.6,17.58,17.58,42390.0,17.58,17.6,17.58,17.58,42390.0
2016-11-02 14:45:00,17.59,17.59,17.55,17.55,56835.0,17.59,17.59,17.55,17.55,56835.0
2016-11-02 14:50:00,17.55,17.56,17.54,17.55,139245.0,17.55,17.56,17.54,17.55,139245.0
2016-11-02 14:55:00,17.55,17.56,17.54,17.54,76875.0,17.55,17.56,17.54,17.54,76875.0
2016-11-02 15:00:00,17.54,17.55,17.53,17.54,89970.0,17.54,17.55,17.53,17.54,89970.0
2016-11-02 15:05:00,17.54,17.54,17.53,17.53,117135.0,17.54,17.54,17.53,17.53,117135.0
2016-11-02 15:10:00,17.54,17.55,17.54,17.55,92745.0,17.54,17.55,17.54,17.55,92745.0
2016-11-02 15:15:00,17.55,17.55,17.53,17.53,57000.0,17.55,17.55,17.53,17.53,57000.0
2016-11-02 15:20:00,17.54,17.54,17.53,17.54,111000.0,17.54,17.54,17.53,17.54,111000.0
2016-11-02 15:25:00,17.54,17.56,17.54,17.56,117090.0,17.54,17.56,17.54,17.56,117090.0
2016-11-02 15:30:00,17.55,17.55,17.54,17.55,161145.0,17.55,17.55,17.54,17.55,161145.0
2016-11-02 15:35:00,17.55,17.55,17.53,17.53,108915.0,17.55,17.55,17.53,17.53,108915.0
2016-11-02 15:40:00,17.53,17.55,17.53,17.55,206235.0,17.53,17.55,17.53,17.55,206235.0
2016-11-02 15:45:00,17.55,17.55,17.53,17.55,189045.0,17.55,17.55,17.53,17.55,189045.0
2016-11-02 15:50:00,17.54,17.55,17.52,17.52,274500.0,17.54,17.55,17.52,17.52,274500.0
2016-11-02 15:55:00,17.52,17.54,17.5,17.51,776955.0,17.52,17.54,17.5,17.51,776955.0
2016-11-03 09:30:00,17.51,17.6,17.5,17.56,108945.0,17.51,17.6,17.5,17.56,108945.0
2016-11-03 09:35:00,17.56,17.56,17.51,17.54,45000.0,17.56,17.56,17.51,17.54,45000.0
2016-11-03 09:40:00,17.54,17.57,17.54,17.54,61575.0,17.54,17.57,17.54,17.54,61575.0
2016-11-03 09:45:00,17.54,17.56,17.54,17.56,57840.0,17.54,17.56,17.54,17.56,57840.0
2016-11-03 09:50:00,17.55,17.55,17.51,17.53,93045.0,17.55,17.55,17.51,17.53,93045.0
2016-11-03 09:55:00,17.51,17.54,17.51,17.53,276000.0,17.51,17.54,17.51,17.53,276000.0
2016-11-03 10:00:00,17.53,17.53,17.5,17.51,103545.0,17.53,17.53,17.5,17.51,103545.0
2016-11-03 10:05:00,17.52,17.53,17.51,17.53,102780.0,17.52,17.53,17.51,17.53,102780.0
2016-11-03 10:10:00,17.53,17.55,17.52,17.54,158265.0,17.53,17.55,17.52,17.54,158265.0
2016-11-03 10:15:00,17.53,17.56,17.51,17.56,267090.0,17.53,17.56,17.51,17.56,267090.0
2016-11-03 10:20:00,17.55,17.58,17.55,17.58,147690.0,17.55,17.58,17.55,17.58,147690.0
2016-11-03 10:25:00,17.58,17.61,17.58,17.58,66405.0,17.58,17.61,17.58,17.58,66405.0
2016-11-03 10:30:00,17.57,17.59,17.56,17.59,119805.0,17.57,17.59,17.56,17.59,119805.0
2016-11-03 10:35:00,17.58,17.59,17.57,17.59,96810.0,17.58,17.59,17.57,17.59,96810.0
2016-11-03 10:40:00,17.58,17.6,17.58,17.6,88035.0,17.58,17.6,17.58,17.6,88035.0
2016-11-03 10:45:00,17.59,17.6,17.57,17.59,156810.0,17.59,17.6,17.57,17.59,156810.0
2016-11-03 10:50:00,17.6,17.6,17.58,17.58,43500.0,17.6,17.6,17.58,17.58,43500.0
2016-11-03 10:55:00,17.58,17.59,17.56,17.59,99750.0,17.58,17.59,17.56,17.59,99750.0
2016-11-03 11:00:00,17.59,17.59,17.57,17.57,70515.0,17.59,17.59,17.57,17.57,70515.0
2016-11-03 11:05:00,17.58,17.59,17.58,17.59,40920.0,17.58,17.59,17.58,17.59,40920.0
2016-11-03 11:10:00,17.59,17.6,17.56,17.56,102000.0,17.59,17.6,17.56,17.56,102000.0
2016-11-03 11:15:00,17.56,17.6,17.56,17.6,64575.0,17.56,17.6,17.56,17.6,64575.0
2016-11-03 11:20:00,17.61,17.62,17.59,17.62,28500.0,17.61,17.62,17.59,17.62,28500.0
2016-11-03 11:25:00,17.62,17.63,17.6,17.62,74295.0,17.62,17.63,17.6,17.62,74295.0
2016-11-03 11:30:00,17.62,17.63,17.61,17.62,161625.0,17.62,17.63,17.61,17.62,161625.0
2016-11-03 11:35:00,17.62,17.62,17.6,17.61,98250.0,17.62,17.62,17.6,17.61,98250.0
2016-11-03 11:40:00,17.61,17.61,17.59,17.59,76530.0,17.61,17.61,17.59,17.59,76530.0
2016-11-03 11:45:00,17.6,17.62,17.59,17.61,41040.0,17.6,17.62,17.59,17.61,41040.0
2016-11-03 11:50:00,17.61,17.62,17.6,17.62,28500.0,17.61,17.62,17.6,17.62,28500.0
2016-11-03 11:55:00,17.61,17.62,17.61,17.62,42000.0,17.61,17.62,17.61,17.62,42000.0
2016-11-03 12:00:00,17.62,17.62,17.61,17.61,60900.0,17.62,17.62,17.61,17.61,60900.0
2016-11-03 12:05:00,17.61,17.61,17.57,17.57,38715.0,17.61,17.61,17.57,17.57,38715.0
2016-11-03 12:10:00,17.58,17.59,17.58,17.58,140760.0,17.58,17.59,17.58,17.58,140760.0
2016-11-03 12:15:00,17.58,17.59,17.58,17.59,6000.0,17.58,17.59,17.58,17.59,6000.0
2016-11-03 12:20:00,17.59,17.6,17.58,17.59,53250.0,17.59,17.6,17.58,17.59,53250.0
2016-11-03 12:25:00,17.59,17.6,17.59,17.6,18000.0,17.59,17.6,17.59,17.6,18000.0
2016-11-03 12:30:00,17.6,17.6,17.59,17.6,80565.0,17.6,17.6,17.59,17.6,80565.0
2016-11-03 12:35:00,17.59,17.6,17.58,17.6,54015.0,17.59,17.6,17.58,17.6,54015.0
2016-11-03 12:40:00,17.6,17.61,17.59,17.61,58125.0,17.6,17.61,17.59,17.61,58125.0
2016-11-03 12:45:00,17.61,17.61,17.6,17.6,39000.0,17.61,17.61,17.6,17.6,39000.0
2016-11-03 12:50:00,17.6,17.61,17.59,17.61,40500.0,17.6,17.61,17.59,17.61,40500.0
2016-11-03 12:55:00,17.6,17.61,17.6,17.6,44265.0,17.6,17.61,17.6,17.6,44265.0
2016-11-03 13:00:00,17.6,17.6,17.59,17.59,46500.0,17.6,17.6,17.59,17.59,46500.0
2016-11-03 13:05:00,17.6,17.61,17.6,17.6,43500.0,17.6,17.61,17.6,17.6,43500.0
2016-11-03 13:10:00,17.6,17.6,17.59,17.6,52680.0,17.6,17.6,17.59,17.6,52680.0
2016-11-03 13:15:00,17.59,17.6,17.58,17.58,60000.0,17.59,17.6,17.58,17.58,60000.0
2016-11-03 13:20:00,17.58,17.59,17.58,17.58,60000.0,17.58,17.59,17.58,17.58,60000.0
2016-11-03 13:25:00,17.58,17.61,17.58,17.6,19500.0,17.58,17.61,17.58,17.6,19500.0
2016-11-03 13:30:00,17.6,17.6,17.58,17.58,98700.0,17.6,17.6,17.58,17.58,98700.0
2016-11-03 13:35:00,17.57,17.57,17.55,17.55,178500.0,17.57,17.57,17.55,17.55,178500.0
2016-11-03 13:40:00,17.55,17.56,17.52,17.53,70245.0,17.55,17.56,17.52,17.53,70245.0
2016-11-03 13:45:00,17.53,17.53,17.53,17.53,31230.0,17.53,17.53,17.53,17.53,31230.0
2016-11-03 13:50:00,17.53,17.54,17.53,17.54,60225.0,17.53,17.54,17.53,17.54,60225.0
2016-11-03 13:55:00,17.54,17.54,17.52,17.52,66885.0,17.54,17.54,17.52,17.52,66885.0
2016-11-03 14:00:00,17.52,17.54,17.52,17.54,106500.0,17.52,17.54,17.52,17.54,106500.0
2016-11-03 14:05:00,17.54,17.54,17.53,17.54,24000.0,17.54,17.54,17.53,17.54,24000.0
2016-11-03 14:10:00,17.54,17.56,17.54,17.56,72540.0,17.54,17.56,17.54,17.56,72540.0
2016-11-03 14:15:00,17.55,17.56,17.55,17.55,67500.0,17.55,17.56,17.55,17.55,67500.0
2016-11-03 14:20:00,17.55,17.57,17.55,17.56,108270.0,17.55,17.57,17.55,17.56,108270.0
2016-11-03 14:25:00,17.55,17.55,17.54,17.55,62310.0,17.55,17.55,17.54,17.55,62310.0
2016-11-03 14:30:00,17.55,17.55,17.51,17.51,163800.0,17.55,17.55,17.51,17.51,163800.0
2016-11-03 14:35:00,17.52,17.53,17.51,17.51,82935.0,17.52,17.53,17.51,17.51,82935.0
2016-11-03 14:40:00,17.51,17.51,17.5,17.5,79230.0,17.51,17.51,17.5,17.5,79230.0
2016-11-03 14:45:00,17.5,17.51,17.49,17.5,75615.0,17.5,17.51,17.49,17.5,75615.0
2016-11-03 14:50:00,17.5,17.51,17.5,17.5,86565.0,17.5,17.51,17.5,17.5,86565.0
2016-11-03 14:55:00,17.5,17.5,17.49,17.5,75000.0,17.5,17.5,17.49,17.5,75000.0
2016-11-03 15:00:00,17.5,17.5,17.49,17.49,36150.0,17.5,17.5,17.49,17.49,36150.0
2016-11-03 15:05:00,17.49,17.49,17.48,17.48,45000.0,17.49,17.49,17.48,17.48,45000.0
2016-11-03 15:10:00,17.49,17.49,17.49,17.49,36405.0,17.49,17.49,17.49,17.49,36405.0
2016-11-03 15:15:00,17.49,17.49,17.47,17.47,181215.0,17.49,17.49,17.47,17.47,181215.0
2016-11-03 15:20:00,17.47,17.47,17.45,17.46,92565.0,17.47,17.47,17.45,17.46,92565.0
2016-11-03 15:25:00,17.47,17.47,17.45,17.45,74280.0,17.47,17.47,17.45,17.45,74280.0
2016-11-03 15:30:00,17.45,17.45,17.42,17.42,141465.0,17.45,17.45,17.42,17.42,141465.0
2016-11-03 15:35:00,17.42,17.43,17.41,17.42,230070.0,17.42,17.43,17.41,17.42,230070.0
2016-11-03 15:40:00,17.42,17.44,17.42,17.43,244125.0,17.42,17.44,17.42,17.43,244125.0
2016-11-03 15:45:00,17.43,17.44,17.42,17.43,235665.0,17.43,17.44,17.42,17.43,235665.0
2016-11-03 15:50:00,17.42,17.44,17.42,17.44,493740.0,17.42,17.44,17.42,17.44,493740.0
2016-11-03 15:55:00,17.44,17.47,17.44,17.46,725670.0,17.44,17.47,17.44,17.46,725670.0
2016-11-04 09:30:00,17.31,17.54,17.31,17.53,424260.0,17.31,17.54,17.31,17.53,424260.0
2016-11-04 09:35:00,17.56,17.6,17.56,17.57,78300.0,17.56,17.6,17.56,17.57,78300.0
2016-11-04 09:40:00,17.56,17.57,17.51,17.51,120240.0,17.56,17.57,17.51,17.51,120240.0
2016-11-04 09:45:00,17.52,17.58,17.52,17.56,261045.0,17.52,17.58,17.52,17.56,261045.0
2016-11-04 09:50:00,17.56,17.58,17.56,17.56,132285.0,17.56,17.58,17.56,17.56,132285.0
2016-11-04 09:55:00,17.56,17.56,17.47,17.48,455760.0,17.56,17.56,17.47,17.48,455760.0
2016-11-04 10:00:00,17.49,17.53,17.49,17.53,252900.0,17.49,17.53,17.49,17.53,252900.0
2016-11-04 10:05:00,17.52,17.56,17.52,17.53,199980.0,17.52,17.56,17.52,17.53,199980.0
2016-11-04 10:10:00,17.53,17.54,17.51,17.51,105900.0,17.53,17.54,17.51,17.51,105900.0
2016-11-04 10:15:00,17.52,17.53,17.5,17.53,584505.0,17.52,17.53,17.5,17.53,584505.0
2016-11-04 10:20:00,17.53,17.53,17.5,17.5,196500.0,17.53,17.53,17.5,17.5,196500.0
2016-11-04 10:25:00,17.5,17.51,17.49,17.51,272895.0,17.5,17.51,17.49,17.51,272895.0
2016-11-04 10:30:00,17.52,17.54,17.52,17.53,219000.0,17.52,17.54,17.52,17.53,219000.0
2016-11-04 10:35:00,17.54,17.55,17.54,17.54,231900.0,17.54,17.55,17.54,17.54,231900.0
2016-11-04 10:40:00,17.54,17.54,17.51,17.51,134445.0,17.54,17.54,17.51,17.51,134445.0
2016-11-04 10:45:00,17.52,17.53,17.51,17.52,156030.0,17.52,17.53,17.51,17.52,156030.0
2016-11-04 10:50:00,17.52,17.54,17.5,17.54,237960.0,17.52,17.54,17.5,17.54,237960.0
2016-11-04 10:55:00,17.53,17.53,17.5,17.52,104130.0,17.53,17.53,17.5,17.52,104130.0
2016-11-04 11:00:00,17.52,17.54,17.5,17.54,233205.0,17.52,17.54,17.5,17.54,233205.0
2016-11-04 11:05:00,17.53,17.54,17.52,17.54,135375.0,17.53,17.54,17.52,17.54,135375.0
2016-11-04 11:10:00,17.54,17.56,17.53,17.56,106020.0,17.54,17.56,17.53,17.56,106020.0
2016-11-04 11:15:00,17.56,17.58,17.56,17.58,53850.0,17.56,17.58,17.56,17.58,53850.0
2016-11-04 11:20:00,17.58,17.59,17.55,17.58,199980.0,17.58,17.59,17.55,17.58,199980.0
2016-11-04 11:25:00,17.58,17.58,17.56,17.56,105000.0,17.58,17.58,17.56,17.56,105000.0
2016-11-04 11:30:00,17.56,17.56,17.52,17.54,91140.0,17.56,17.56,17.52,17.54,91140.0
2016-11-04 11:35:00,17.55,17.55,17.52,17.53,86550.0,17.55,17.55,17.52,17.53,86550.0
2016-11-04 11:40:00,17.52,17.54,17.5,17.51,72000.0,17.52,17.54,17.5,17.51,72000.0
2016-11-04 11:45:00,17.52,17.52,17.51,17.51,318690.0,17.52,17.52,17.51,17.51,318690.0
2016-11-04 11:50:00,17.51,17.52,17.5,17.52,49815.0,17.51,17.52,17.5,17.52,49815.0
2016-11-04 11:55:00,17.52,17.54,17.51,17.54,127500.0,17.52,17.54,17.51,17.54,127500.0
2016-11-04 12:00:00,17.54,17.55,17.53,17.54,47730.0,17.54,17.55,17.53,17.54,47730.0
2016-11-04 12:05:00,17.54,17.55,17.53,17.53,91995.0,17.54,17.55,17.53,17.53,91995.0
2016-11-04 12:10:00,17.53,17.55,17.53,17.55,155850.0,17.53,17.55,17.53,17.55,155850.0
2016-11-04 12:15:00,17.55,17.57,17.55,17.57,68715.0,17.55,17.57,17.55,17.57,68715.0
2016-11-04 12:20:00,17.57,17.57,17.56,17.57,57000.0,17.57,17.57,17.56,17.57,57000.0
2016-11-04 12:25:00,17.57,17.58,17.57,17.58,109050.0,17.57,17.58,17.57,17.58,109050.0
2016-11-04 12:30:00,17.58,17.58,17.57,17.57,59550.0,17.58,17.58,17.57,17.57,59550.0
2016-11-04 12:35:00,17.57,17.58,17.57,17.58,60000.0,17.57,17.58,17.57,17.58,60000.0
2016-11-04 12:40:00,17.58,17.59,17.57,17.57,60285.0,17.58,17.59,17.57,17.57,60285.0
2016-11-04 12:45:00,17.56,17.57,17.56,17.57,37200.0,17.56,17.57,17.56,17.57,37200.0
2016-11-04 12:50:00,17.57,17.57,17.55,17.55,73470.0,17.57,17.57,17.55,17.55,73470.0
2016-11-04 12:55:00,17.55,17.56,17.55,17.55,48570.0,17.55,17.56,17.55,17.55,48570.0
2016-11-04 13:00:00,17.56,17.56,17.55,17.56,72000.0,17.56,17.56,17.55,17.56,72000.0
2016-11-04 13:05:00,17.56,17.57,17.56,17.56,73305.0,17.56,17.57,17.56,17.56,73305.0
2016-11-04 13:10:00,17.57,17.57,17.56,17.57,61620.0,17.57,17.57,17.56,17.57,61620.0
2016-11-04 13:15:00,17.57,17.57,17.56,17.56,35790.0,17.57,17.57,17.56,17.56,35790.0
2016-11-04 13:20:00,17.56,17.56,17.54,17.54,82035.0,17.56,17.56,17.54,17.54,82035.0
2016-11-04 13:25:00,17.54,17.54,17.53,17.54,52500.0,17.54,17.54,17.53,17.54,52500.0
2016-11-04 13:30:00,17.54,17.54,17.52,17.52,49500.0,17.54,17.54,17.52,17.52,49500.0
2016-11-04 13:35:00,17.53,17.53,17.52,17.52,42390.0,17.53,17.53,17.52,17.52,42390.0
2016-11-04 13:40:00,17.52,17.52,17.51,17.52,112500.0,17.52,17.52,17.51,17.52,112500.0
2016-11-04 13:45:00,17.52,17.52,17.5,17.5,37530.0,17.52,17.52,17.5,17.5,37530.0
2016-11-04 13:50:00,17.5,17.52,17.5,17.5,179820.0,17.5,17.52,17.5,17.5,179820.0
2016-11-04 13:55:00,17.5,17.51,17.5,17.51,33000.0,17.5,17.51,17.5,17.51,33000.0
2016-11-04 14:00:00,17.51,17.51,17.49,17.5,75600.0,17.51,17.51,17.49,17.5,75600.0
2016-11-04 14:05:00,17.49,17.5,17.48,17.48,145050.0,17.49,17.5,17.48,17.48,145050.0
2016-11-04 14:10:00,17.48,17.51,17.48,17.51,88500.0,17.48,17.51,17.48,17.51,88500.0
2016-11-04 14:15:00,17.51,17.51,17.5,17.5,66555.0,17.51,17.51,17.5,17.5,66555.0
2016-11-04 14:20:00,17.5,17.5,17.49,17.49,272625.0,17.5,17.5,17.49,17.49,272625.0
2016-11-04 14:25:00,17.5,17.5,17.47,17.47,33000.0,17.5,17.5,17.47,17.47,33000.0
2016-11-04 14:30:00,17.47,17.48,17.46,17.46,209655.0,17.47,17.48,17.46,17.46,209655.0
2016-11-04 14:35:00,17.46,17.46,17.45,17.45,154125.0,17.46,17.46,17.45,17.45,154125.0
2016-11-04 14:40:00,17.45,17.48,17.45,17.47,212910.0,17.45,17.48,17.45,17.47,212910.0
2016-11-04 14:45:00,17.47,17.48,17.46,17.46,171105.0,17.47,17.48,17.46,17.46,171105.0
2016-11-04 14:50:00,17.46,17.48,17.46,17.47,210540.0,17.46,17.48,17.46,17.47,210540.0
2016-11-04 14:55:00,17.46,17.47,17.45,17.46,231090.0,17.46,17.47,17.45,17.46,231090.0
2016-11-04 15:00:00,17.46,17.46,17.44,17.45,154860.0,17.46,17.46,17.44,17.45,154860.0
2016-11-04 15:05:00,17.44,17.45,17.43,17.44,196425.0,17.44,17.45,17.43,17.44,196425.0
2016-11-04 15:10:00,17.44,17.46,17.44,17.45,131565.0,17.44,17.46,17.44,17.45,131565.0
2016-11-04 15:15:00,17.45,17.46,17.45,17.45,162735.0,17.45,17.46,17.45,17.45,162735.0
2016-11-04 15:20:00,17.45,17.45,17.41,17.41,216465.0,17.45,17.45,17.41,17.41,216465.0
2016-11-04 15:25:00,17.41,17.45,17.41,17.45,220935.0,17.41,17.45,17.41,17.45,220935.0
2016-11-04 15:30:00,17.45,17.46,17.44,17.45,471090.0,17.45,17.46,17.44,17.45,471090.0
2016-11-04 15:35:00,17.45,17.46,17.44,17.45,338070.0,17.45,17.46,17.44,17.45,338070.0
2016-11-04 15:40:00,17.44,17.45,17.42,17.42,147450.0,17.44,17.45,17.42,17.42,147450.0
2016-11-04 15:45:00,17.42,17.42,17.39,17.41,212460.0,17.42,17.42,17.39,17.41,212460.0
2016-11-04 15:50:00,17.4,17.41,17.39,17.41,229035.0,17.4,17.41,17.39,17.41,229035.0
2016-11-04 15:55:00,17.41,17.43,17.41,17.41,465765.0,17.41,17.43,17.41,17.41,465765.0
2016-11-07 09:30:00,17.65,17.66,17.47,17.48,388440.0,17.65,17.66,17.47,17.48,388440.0
2016-11-07 09:35:00,17.48,17.55,17.47,17.55,475680.0,17.48,17.55,17.47,17.55,475680.0
2016-11-07 09:40:00,17.54,17.55,17.49,17.51,167475.0,17.54,17.55,17.49,17.51,167475.0
2016-11-07 09:45:00,17.5,17.54,17.5,17.51,326535.0,17.5,17.54,17.5,17.51,326535.0
2016-11-07 09:50:00,17.52,17.52,17.46,17.46,169530.0,17.52,17.52,17.46,17.46,169530.0
2016-11-07 09:55:00,17.46,17.47,17.44,17.47,169500.0,17.46,17.47,17.44,17.47,169500.0
2016-11-07 10:00:00,17.46,17.49,17.46,17.48,199500.0,17.46,17.49,17.46,17.48,199500.0
2016-11-07 10:05:00,17.48,17.5,17.45,17.45,310305.0,17.48,17.5,17.45,17.45,310305.0
2016-11-07 10:10:00,17.45,17.46,17.43,17.43,122715.0,17.45,17.46,17.43,17.43,122715.0
2016-11-07 10:15:00,17.43,17.44,17.42,17.42,147150.0,17.43,17.44,17.42,17.42,147150.0
2016-11-07 10:20:00,17.42,17.42,17.39,17.39,171000.0,17.42,17.42,17.39,17.39,171000.0
2016-11-07 10:25:00,17.4,17.41,17.38,17.4,159120.0,17.4,17.41,17.38,17.4,159120.0
2016-11-07 10:30:00,17.4,17.41,17.38,17.41,201555.0,17.4,17.41,17.38,17.41,201555.0
2016-11-07 10:35:00,17.42,17.44,17.41,17.42,111675.0,17.42,17.44,17.41,17.42,111675.0
2016-11-07 10:40:00,17.43,17.45,17.43,17.45,115500.0,17.43,17.45,17.43,17.45,115500.0
2016-11-07 10:45:00,17.45,17.46,17.42,17.42,79125.0,17.45,17.46,17.42,17.42,79125.0
2016-11-07 10:50:00,17.43,17.43,17.39,17.41,284265.0,17.43,17.43,17.39,17.41,284265.0
2016-11-07 10:55:00,17.41,17.44,17.41,17.42,136095.0,17.41,17.44,17.41,17.42,136095.0
2016-11-07 11:00:00,17.42,17.44,17.42,17.44,46635.0,17.42,17.44,17.42,17.44,46635.0
2016-11-07 11:05:00,17.44,17.44,17.42,17.43,135165.0,17.44,17.44,17.42,17.43,135165.0
2016-11-07 11:10:00,17.43,17.44,17.43,17.43,60000.0,17.43,17.44,17.43,17.43,60000.0
2016-11-07 11:15:00,17.43,17.44,17.43,17.44,97500.0,17.43,17.44,17.43,17.44,97500.0
2016-11-07 11:20:00,17.44,17.44,17.41,17.42,178170.0,17.44,17.44,17.41,17.42,178170.0
2016-11-07 11:25:00,17.42,17.42,17.4,17.41,62445.0,17.42,17.42,17.4,17.41,62445.0
2016-11-07 11:30:00,17.4,17.41,17.4,17.41,111000.0,17.4,17.41,17.4,17.41,111000.0
2016-11-07 11:35:00,17.4,17.41,17.4,17.4,93495.0,17.4,17.41,17.4,17.4,93495.0
2016-11-07 11:40:00,17.4,17.41,17.4,17.41,75465.0,17.4,17.41,17.4,17.41,75465.0
2016-11-07 11:45:00,17.4,17.41,17.39,17.4,58500.0,17.4,17.41,17.39,17.4,58500.0
2016-11-07 11:50:00,17.4,17.4,17.39,17.39,91020.0,17.4,17.4,17.39,17.39,91020.0
2016-11-07 11:55:00,17.39,17.39,17.37,17.38,88335.0,17.39,17.39,17.37,17.38,88335.0
2016-11-07 12:00:00,17.38,17.38,17.36,17.37,276645.0,17.38,17.38,17.36,17.37,276645.0
2016-11-07 12:05:00,17.37,17.37,17.33,17.33,127500.0,17.37,17.37,17.33,17.33,127500.0
2016-11-07 12:10:00,17.33,17.34,17.33,17.33,160530.0,17.33,17.34,17.33,17.33,160530.0
2016-11-07 12:15:00,17.34,17.35,17.33,17.35,445275.0,17.34,17.35,17.33,17.35,445275.0
2016-11-07 12:20:00,17.35,17.36,17.34,17.34,63000.0,17.35,17.36,17.34,17.34,63000.0
2016-11-07 12:25:00,17.34,17.34,17.33,17.33,119655.0,17.34,17.34,17.33,17.33,119655.0
2016-11-07 12:30:00,17.33,17.34,17.33,17.34,87165.0,17.33,17.34,17.33,17.34,87165.0
2016-11-07 12:35:00,17.34,17.35,17.34,17.35,49500.0,17.34,17.35,17.34,17.35,49500.0
2016-11-07 12:40:00,17.34,17.34,17.34,17.34,76500.0,17.34,17.34,17.34,17.34,76500.0
2016-11-07 12:45:00,17.34,17.35,17.34,17.35,94530.0,17.34,17.35,17.34,17.35,94530.0
2016-11-07 12:50:00,17.35,17.35,17.34,17.35,99000.0,17.35,17.35,17.34,17.35,99000.0
2016-11-07 12:55:00,17.35,17.35,17.34,17.34,96000.0,17.35,17.35,17.34,17.34,96000.0
2016-11-07 13:00:00,17.34,17.35,17.34,17.34,100650.0,17.34,17.35,17.34,17.34,100650.0
2016-11-07 13:05:00,17.34,17.35,17.34,17.35,167760.0,17.34,17.35,17.34,17.35,167760.0
2016-11-07 13:10:00,17.35,17.35,17.34,17.35,161595.0,17.35,17.35,17.34,17.35,161595.0
2016-11-07 13:15:00,17.35,17.36,17.35,17.35,53250.0,17.35,17.36,17.35,17.35,53250.0
2016-11-07 13:20:00,17.35,17.35,17.34,17.35,105600.0,17.35,17.35,17.34,17.35,105600.0
2016-11-07 13:25:00,17.35,17.35,17.35,17.35,117000.0,17.35,17.35,17.35,17.35,117000.0
2016-11-07 13:30:00,17.35,17.37,17.35,17.37,113205.0,17.35,17.37,17.35,17.37,113205.0
2016-11-07 13:35:00,17.37,17.38,17.35,17.35,129000.0,17.37,17.38,17.35,17.35,129000.0
2016-11-07 13:40:00,17.35,17.36,17.35,17.35,79320.0,17.35,17.36,17.35,17.35,79320.0
2016-11-07 13:45:00,17.35,17.35,17.34,17.34,171405.0,17.35,17.35,17.34,17.34,171405.0
2016-11-07 13:50:00,17.34,17.35,17.34,17.35,248970.0,17.34,17.35,17.34,17.35,248970.0
2016-11-07 13:55:00,17.35,17.35,17.33,17.33,79500.0,17.35,17.35,17.33,17.33,79500.0
2016-11-07 14:00:00,17.34,17.34,17.32,17.33,177390.0,17.34,17.34,17.32,17.33,177390.0
2016-11-07 14:05:00,17.33,17.33,17.31,17.31,103500.0,17.33,17.33,17.31,17.31,103500.0
2016-11-07 14:10:00,17.32,17.32,17.29,17.29,156705.0,17.32,17.32,17.29,17.29,156705.0
2016-11-07 14:15:00,17.29,17.3,17.28,17.29,157350.0,17.29,17.3,17.28,17.29,157350.0
2016-11-07 14:20:00,17.29,17.29,17.28,17.29,432750.0,17.29,17.29,17.28,17.29,432750.0
2016-11-07 14:25:00,17.29,17.29,17.27,17.27,579945.0,17.29,17.29,17.27,17.27,579945.0
2016-11-07 14:30:00,17.28,17.28,17.27,17.28,322200.0,17.28,17.28,17.27,17.28,322200.0
2016-11-07 14:35:00,17.28,17.29,17.28,17.29,89865.0,17.28,17.29,17.28,17.29,89865.0
2016-11-07 14:40:00,17.29,17.29,17.28,17.29,154710.0,17.29,17.29,17.28,17.29,154710.0
2016-11-07 14:45:00,17.29,17.3,17.29,17.29,63375.0,17.29,17.3,17.29,17.29,63375.0
2016-11-07 14:50:00,17.3,17.31,17.29,17.3,169455.0,17.3,17.31,17.29,17.3,169455.0
2016-11-07 14:55:00,17.3,17.31,17.3,17.31,93000.0,17.3,17.31,17.3,17.31,93000.0
2016-11-07 15:00:00,17.31,17.31,17.3,17.31,208230.0,17.31,17.31,17.3,17.31,208230.0
2016-11-07 15:05:00,17.31,17.32,17.3,17.3,175785.0,17.31,17.32,17.3,17.3,175785.0
2016-11-07 15:10:00,17.3,17.32,17.3,17.32,185205.0,17.3,17.32,17.3,17.32,185205.0
2016-11-07 15:15:00,17.32,17.32,17.29,17.29,199380.0,17.32,17.32,17.29,17.29,199380.0
2016-11-07 15:20:00,17.29,17.3,17.29,17.3,422685.0,17.29,17.3,17.29,17.3,422685.0
2016-11-07 15:25:00,17.3,17.31,17.3,17.3,207000.0,17.3,17.31,17.3,17.3,207000.0
2016-11-07 15:30:00,17.3,17.3,17.27,17.27,376410.0,17.3,17.3,17.27,17.27,376410.0
2016-11-07 15:35:00,17.27,17.31,17.27,17.29,276345.0,17.27,17.31,17.27,17.29,276345.0
2016-11-07 15:40:00,17.29,17.29,17.28,17.28,649845.0,17.29,17.29,17.28,17.28,649845.0
2016-11-07 15:45:00,17.28,17.31,17.27,17.31,821580.0,17.28,17.31,17.27,17.31,821580.0
2016-11-07 15:50:00,17.31,17.33,17.3,17.31,392775.0,17.31,17.33,17.3,17.31,392775.0
2016-11-07 15:55:00,17.32,17.32,17.29,17.31,979245.0,17.32,17.32,17.29,17.31,979245.0
2016-11-08 09:30:00,17.29,17.32,17.22,17.31,200325.0,17.29,17.32,17.22,17.31,200325.0
2016-11-08 09:35:00,17.31,17.35,17.3,17.34,231795.0,17.31,17.35,17.3,17.34,231795.0
2016-11-08 09:40:00,17.33,17.35,17.33,17.33,164700.0,17.33,17.35,17.33,17.33,164700.0
2016-11-08 09:45:00,17.33,17.35,17.33,17.35,93000.0,17.33,17.35,17.33,17.35,93000.0
2016-11-08 09:50:00,17.35,17.35,17.33,17.34,92310.0,17.35,17.35,17.33,17.34,92310.0
2016-11-08 09:55:00,17.34,17.35,17.34,17.34,109500.0,17.34,17.35,17.34,17.34,109500.0
2016-11-08 10:00:00,17.34,17.38,17.34,17.37,77250.0,17.34,17.38,17.34,17.37,77250.0
2016-11-08 10:05:00,17.37,17.4,17.37,17.37,93000.0,17.37,17.4,17.37,17.37,93000.0
2016-11-08 10:10:00,17.37,17.41,17.37,17.41,211020.0,17.37,17.41,17.37,17.41,211020.0
2016-11-08 10:15:00,17.41,17.44,17.41,17.44,322965.0,17.41,17.44,17.41,17.44,322965.0
2016-11-08 10:20:00,17.43,17.46,17.4,17.4,296820.0,17.43,17.46,17.4,17.4,296820.0
2016-11-08 10:25:00,17.41,17.41,17.37,17.37,79605.0,17.41,17.41,17.37,17.37,79605.0
2016-11-08 10:30:00,17.37,17.38,17.36,17.37,78360.0,17.37,17.38,17.36,17.37,78360.0
2016-11-08 10:35:00,17.37,17.37,17.35,17.35,51000.0,17.37,17.37,17.35,17.35,51000.0
2016-11-08 10:40:00,17.35,17.35,17.32,17.33,166500.0,17.35,17.35,17.32,17.33,166500.0
2016-11-08 10:45:00,17.33,17.34,17.32,17.32,111990.0,17.33,17.34,17.32,17.32,111990.0
2016-11-08 10:50:00,17.32,17.34,17.32,17.33,88530.0,17.32,17.34,17.32,17.33,88530.0
2016-11-08 10:55:00,17.33,17.35,17.33,17.35,154785.0,17.33,17.35,17.33,17.35,154785.0
2016-11-08 11:00:00,17.34,17.35,17.33,17.33,117675.0,17.34,17.35,17.33,17.33,117675.0
2016-11-08 11:05:00,17.34,17.35,17.34,17.35,54135.0,17.34,17.35,17.34,17.35,54135.0
2016-11-08 11:10:00,17.34,17.35,17.33,17.34,105795.0,17.34,17.35,17.33,17.34,105795.0
2016-11-08 11:15:00,17.35,17.36,17.34,17.35,67830.0,17.35,17.36,17.34,17.35,67830.0
2016-11-08 11:20:00,17.35,17.36,17.34,17.35,47265.0,17.35,17.36,17.34,17.35,47265.0
2016-11-08 11:25:00,17.34,17.34,17.32,17.32,139200.0,17.34,17.34,17.32,17.32,139200.0
2016-11-08 11:30:00,17.32,17.34,17.29,17.34,287235.0,17.32,17.34,17.29,17.34,287235.0
2016-11-08 11:35:00,17.34,17.35,17.33,17.35,58500.0,17.34,17.35,17.33,17.35,58500.0
2016-11-08 11:40:00,17.35,17.36,17.34,17.35,49275.0,17.35,17.36,17.34,17.35,49275.0
2016-11-08 11:45:00,17.35,17.35,17.32,17.33,46500.0,17.35,17.35,17.32,17.33,46500.0
2016-11-08 11:50:00,17.32,17.35,17.32,17.35,163515.0,17.32,17.35,17.32,17.35,163515.0
2016-11-08 11:55:00,17.35,17.38,17.35,17.38,58500.0,17.35,17.38,17.35,17.38,58500.0
2016-11-08 12:00:00,17.39,17.39,17.38,17.39,107700.0,17.39,17.39,17.38,17.39,107700.0
2016-11-08 12:05:00,17.39,17.41,17.39,17.41,119280.0,17.39,17.41,17.39,17.41,119280.0
2016-11-08 12:10:00,17.41,17.42,17.41,17.41,76500.0,17.41,17.42,17.41,17.41,76500.0
2016-11-08 12:15:00,17.41,17.41,17.39,17.4,100455.0,17.41,17.41,17.39,17.4,100455.0
2016-11-08 12:20:00,17.4,17.4,17.38,17.39,61500.0,17.4,17.4,17.38,17.39,61500.0
2016-11-08 12:25:00,17.39,17.39,17.38,17.38,39000.0,17.39,17.39,17.38,17.38,39000.0
2016-11-08 12:30:00,17.39,17.39,17.36,17.36,46500.0,17.39,17.39,17.36,17.36,46500.0
2016-11-08 12:35:00,17.35,17.36,17.35,17.35,73620.0,17.35,17.36,17.35,17.35,73620.0
2016-11-08 12:40:00,17.36,17.36,17.35,17.35,100500.0,17.36,17.36,17.35,17.35,100500.0
2016-11-08 12:45:00,17.35,17.35,17.33,17.34,38670.0,17.35,17.35,17.33,17.34,38670.0
2016-11-08 12:50:00,17.34,17.36,17.34,17.36,102000.0,17.34,17.36,17.34,17.36,102000.0
2016-11-08 12:55:00,17.36,17.36,17.34,17.35,64500.0,17.36,17.36,17.34,17.35,64500.0
2016-11-08 13:00:00,17.34,17.34,17.34,17.34,22500.0,17.34,17.34,17.34,17.34,22500.0
2016-11-08 13:05:00,17.34,17.34,17.32,17.33,340140.0,17.34,17.34,17.32,17.33,340140.0
2016-11-08 13:10:00,17.33,17.33,17.32,17.33,137235.0,17.33,17.33,17.32,17.33,137235.0
2016-11-08 13:15:00,17.33,17.34,17.33,17.33,323070.0,17.33,17.34,17.33,17.33,323070.0
2016-11-08 13:20:00,17.34,17.34,17.33,17.33,23730.0,17.34,17.34,17.33,17.33,23730.0
2016-11-08 13:25:00,17.33,17.34,17.33,17.33,361965.0,17.33,17.34,17.33,17.33,361965.0
2016-11-08 13:30:00,17.33,17.34,17.33,17.33,148290.0,17.33,17.34,17.33,17.33,148290.0
2016-11-08 13:35:00,17.33,17.34,17.33,17.33,50250.0,17.33,17.34,17.33,17.33,50250.0
2016-11-08 13:40:00,17.34,17.34,17.33,17.34,60000.0,17.34,17.34,17.33,17.34,60000.0
2016-11-08 13:45:00,17.34,17.34,17.32,17.32,369060.0,17.34,17.34,17.32,17.32,369060.0
2016-11-08 13:50:00,17.32,17.33,17.32,17.32,121950.0,17.32,17.33,17.32,17.32,121950.0
2016-11-08 13:55:00,17.33,17.34,17.33,17.33,676080.0,17.33,17.34,17.33,17.33,676080.0
2016-11-08 14:00:00,17.34,17.36,17.34,17.36,82500.0,17.34,17.36,17.34,17.36,82500.0
2016-11-08 14:05:00,17.36,17.37,17.35,17.35,66750.0,17.36,17.37,17.35,17.35,66750.0
2016-11-08 14:10:00,17.35,17.36,17.33,17.33,60000.0,17.35,17.36,17.33,17.33,60000.0
2016-11-08 14:15:00,17.33,17.34,17.33,17.34,77325.0,17.33,17.34,17.33,17.34,77325.0
2016-11-08 14:20:00,17.34,17.35,17.34,17.34,67500.0,17.34,17.35,17.34,17.34,67500.0
2016-11-08 14:25:00,17.34,17.34,17.33,17.33,78420.0,17.34,17.34,17.33,17.33,78420.0
2016-11-08 14:30:00,17.34,17.34,17.33,17.33,71910.0,17.34,17.34,17.33,17.33,71910.0
2016-11-08 14:35:00,17.33,17.34,17.32,17.34,181215.0,17.33,17.34,17.32,17.34,181215.0
2016-11-08 14:40:00,17.34,17.34,17.32,17.33,152595.0,17.34,17.34,17.32,17.33,152595.0
2016-11-08 14:45:00,17.33,17.35,17.33,17.34,64470.0,17.33,17.35,17.33,17.34,64470.0
2016-11-08 14:50:00,17.34,17.35,17.34,17.34,39210.0,17.34,17.35,17.34,17.34,39210.0
2016-11-08 14:55:00,17.35,17.35,17.32,17.33,200445.0,17.35,17.35,17.32,17.33,200445.0
2016-11-08 15:00:00,17.33,17.34,17.33,17.33,135915.0,17.33,17.34,17.33,17.33,135915.0
2016-11-08 15:05:00,17.33,17.35,17.33,17.35,98445.0,17.33,17.35,17.33,17.35,98445.0
2016-11-08 15:10:00,17.35,17.35,17.34,17.34,75000.0,17.35,17.35,17.34,17.34,75000.0
2016-11-08 15:15:00,17.34,17.34,17.34,17.34,83400.0,17.34,17.34,17.34,17.34,83400.0
2016-11-08 15:20:00,17.34,17.34,17.34,17.34,107175.0,17.34,17.34,17.34,17.34,107175.0
2016-11-08 15:25:00,17.34,17.36,17.33,17.36,258015.0,17.34,17.36,17.33,17.36,258015.0
2016-11-08 15:30:00,17.36,17.38,17.35,17.37,106620.0,17.36,17.38,17.35,17.37,106620.0
2016-11-08 15:35:00,17.37,17.37,17.35,17.35,144885.0,17.37,17.37,17.35,17.35,144885.0
2016-11-08 15:40:00,17.34,17.35,17.34,17.35,120720.0,17.34,17.35,17.34,17.35,120720.0
2016-11-08 15:45:00,17.35,17.35,17.33,17.33,473220.0,17.35,17.35,17.33,17.33,473220.0
2016-11-08 15:50:00,17.33,17.33,17.3,17.31,538215.0,17.33,17.33,17.3,17.31,538215.0
2016-11-08 15:55:00,17.31,17.32,17.29,17.31,911220.0,17.31,17.32,17.29,17.31,911220.0
2016-11-09 09:30:00,16.95,17.11,16.67,16.97,872880.0,16.95,17.11,16.67,16.97,872880.0
2016-11-09 09:35:00,16.97,17.03,16.97,16.98,217560.0,16.97,17.03,16.97,16.98,217560.0
2016-11-09 09:40:00,17.0,17.05,17.0,17.01,927015.0,17.0,17.05,17.0,17.01,927015.0
2016-11-09 09:45:00,17.02,17.08,17.0,17.06,645315.0,17.02,17.08,17.0,17.06,645315.0
2016-11-09 09:50:00,17.08,17.09,17.03,17.08,273225.0,17.08,17.09,17.03,17.08,273225.0
2016-11-09 09:55:00,17.08,17.09,17.04,17.05,165045.0,17.08,17.09,17.04,17.05,165045.0
2016-11-09 10:00:00,17.06,17.07,17.03,17.04,346200.0,17.06,17.07,17.03,17.04,346200.0
2016-11-09 10:05:00,17.05,17.1,17.04,17.09,493845.0,17.05,17.1,17.04,17.09,493845.0
2016-11-09 10:10:00,17.1,17.19,17.1,17.19,127680.0,17.1,17.19,17.1,17.19,127680.0
2016-11-09 10:15:00,17.18,17.2,17.15,17.2,57840.0,17.18,17.2,17.15,17.2,57840.0
2016-11-09 10:20:00,17.2,17.21,17.18,17.2,87825.0,17.2,17.21,17.18,17.2,87825.0
2016-11-09 10:25:00,17.2,17.28,17.2,17.28,78945.0,17.2,17.28,17.2,17.28,78945.0
2016-11-09 10:30:00,17.28,17.28,17.23,17.24,93585.0,17.28,17.28,17.23,17.24,93585.0
2016-11-09 10:35:00,17.23,17.26,17.23,17.26,43500.0,17.23,17.26,17.23,17.26,43500.0
2016-11-09 10:40:00,17.25,17.28,17.24,17.27,40740.0,17.25,17.28,17.24,17.27,40740.0
2016-11-09 10:45:00,17.27,17.29,17.25,17.28,102285.0,17.27,17.29,17.25,17.28,102285.0
2016-11-09 10:50:00,17.29,17.33,17.29,17.33,85500.0,17.29,17.33,17.29,17.33,85500.0
2016-11-09 10:55:00,17.34,17.35,17.29,17.29,102975.0,17.34,17.35,17.29,17.29,102975.0
2016-11-09 11:00:00,17.31,17.35,17.3,17.34,72000.0,17.31,17.35,17.3,17.34,72000.0
2016-11-09 11:05:00,17.34,17.35,17.32,17.33,62820.0,17.34,17.35,17.32,17.33,62820.0
2016-11-09 11:10:00,17.33,17.38,17.33,17.38,141255.0,17.33,17.38,17.33,17.38,141255.0
2016-11-09 11:15:00,17.38,17.39,17.37,17.38,39000.0,17.38,17.39,17.37,17.38,39000.0
2016-11-09 11:20:00,17.38,17.4,17.36,17.36,82635.0,17.38,17.4,17.36,17.36,82635.0
2016-11-09 11:25:00,17.37,17.4,17.34,17.39,131265.0,17.37,17.4,17.34,17.39,131265.0
2016-11-09 11:30:00,17.39,17.45,17.39,17.45,202755.0,17.39,17.45,17.39,17.45,202755.0
2016-11-09 11:35:00,17.43,17.48,17.43,17.46,100695.0,17.43,17.48,17.43,17.46,100695.0
2016-11-09 11:40:00,17.47,17.48,17.44,17.46,110805.0,17.47,17.48,17.44,17.46,110805.0
2016-11-09 11:45:00,17.47,17.52,17.46,17.52,80310.0,17.47,17.52,17.46,17.52,80310.0
2016-11-09 11:50:00,17.51,17.52,17.49,17.51,78000.0,17.51,17.52,17.49,17.51,78000.0
2016-11-09 11:55:00,17.49,17.5,17.45,17.47,37665.0,17.49,17.5,17.45,17.47,37665.0
2016-11-09 12:00:00,17.46,17.49,17.43,17.43,66000.0,17.46,17.49,17.43,17.43,66000.0
2016-11-09 12:05:00,17.43,17.46,17.43,17.44,78915.0,17.43,17.46,17.43,17.44,78915.0
2016-11-09 12:10:00,17.44,17.46,17.42,17.45,43110.0,17.44,17.46,17.42,17.45,43110.0
2016-11-09 12:15:00,17.46,17.46,17.44,17.46,120750.0,17.46,17.46,17.44,17.46,120750.0
2016-11-09 12:20:00,17.45,17.45,17.43,17.43,72000.0,17.45,17.45,17.43,17.43,72000.0
2016-11-09 12:25:00,17.43,17.46,17.43,17.46,39915.0,17.43,17.46,17.43,17.46,39915.0
2016-11-09 12:30:00,17.45,17.46,17.43,17.46,78930.0,17.45,17.46,17.43,17.46,78930.0
2016-11-09 12:35:00,17.47,17.49,17.46,17.46,158475.0,17.47,17.49,17.46,17.46,158475.0
2016-11-09 12:40:00,17.48,17.48,17.46,17.46,209415.0,17.48,17.48,17.46,17.46,209415.0
2016-11-09 12:45:00,17.47,17.47,17.45,17.45,142500.0,17.47,17.47,17.45,17.45,142500.0
2016-11-09 12:50:00,17.46,17.47,17.45,17.45,112500.0,17.46,17.47,17.45,17.45,112500.0
2016-11-09 12:55:00,17.45,17.48,17.45,17.47,51000.0,17.45,17.48,17.45,17.47,51000.0
2016-11-09 13:00:00,17.48,17.49,17.45,17.45,35460.0,17.48,17.49,17.45,17.45,35460.0
2016-11-09 13:05:00,17.47,17.48,17.45,17.46,55020.0,17.47,17.48,17.45,17.46,55020.0
2016-11-09 13:10:00,17.46,17.49,17.46,17.48,47295.0,17.46,17.49,17.46,17.48,47295.0
2016-11-09 13:15:00,17.47,17.48,17.47,17.47,104130.0,17.47,17.48,17.47,17.47,104130.0
2016-11-09 13:20:00,17.48,17.48,17.42,17.42,84675.0,17.48,17.48,17.42,17.42,84675.0
2016-11-09 13:25:00,17.41,17.43,17.41,17.41,62535.0,17.41,17.43,17.41,17.41,62535.0
2016-11-09 13:30:00,17.41,17.43,17.41,17.42,159720.0,17.41,17.43,17.41,17.42,159720.0
2016-11-09 13:35:00,17.42,17.43,17.4,17.41,112590.0,17.42,17.43,17.4,17.41,112590.0
2016-11-09 13:40:00,17.41,17.47,17.41,17.47,49500.0,17.41,17.47,17.41,17.47,49500.0
2016-11-09 13:45:00,17.47,17.48,17.46,17.48,48375.0,17.47,17.48,17.46,17.48,48375.0
2016-11-09 13:50:00,17.49,17.5,17.47,17.49,126000.0,17.49,17.5,17.47,17.49,126000.0
2016-11-09 13:55:00,17.49,17.5,17.46,17.46,76935.0,17.49,17.5,17.46,17.46,76935.0
2016-11-09 14:00:00,17.46,17.48,17.45,17.45,69120.0,17.46,17.48,17.45,17.45,69120.0
2016-11-09 14:05:00,17.45,17.47,17.44,17.44,64515.0,17.45,17.47,17.44,17.44,64515.0
2016-11-09 14:10:00,17.45,17.47,17.45,17.47,108000.0,17.45,17.47,17.45,17.47,108000.0
2016-11-09 14:15:00,17.47,17.48,17.47,17.47,59385.0,17.47,17.48,17.47,17.47,59385.0
2016-11-09 14:20:00,17.48,17.49,17.48,17.49,74175.0,17.48,17.49,17.48,17.49,74175.0
2016-11-09 14:25:00,17.49,17.51,17.48,17.51,113805.0,17.49,17.51,17.48,17.51,113805.0
2016-11-09 14:30:00,17.51,17.51,17.5,17.5,64500.0,17.51,17.51,17.5,17.5,64500.0
2016-11-09 14:35:00,17.51,17.6,17.51,17.6,204810.0,17.51,17.6,17.51,17.6,204810.0
2016-11-09 14:40:00,17.6,17.63,17.59,17.62,193050.0,17.6,17.63,17.59,17.62,193050.0
2016-11-09 14:45:00,17.62,17.65,17.58,17.62,222570.0,17.62,17.65,17.58,17.62,222570.0
2016-11-09 14:50:00,17.6,17.62,17.6,17.61,99675.0,17.6,17.62,17.6,17.61,99675.0
2016-11-09 14:55:00,17.61,17.61,17.57,17.59,222570.0,17.61,17.61,17.57,17.59,222570.0
2016-11-09 15:00:00,17.59,17.61,17.58,17.6,108150.0,17.59,17.61,17.58,17.6,108150.0
2016-11-09 15:05:00,17.6,17.63,17.6,17.62,116625.0,17.6,17.63,17.6,17.62,116625.0
2016-11-09 15:10:00,17.62,17.64,17.62,17.64,115215.0,17.62,17.64,17.62,17.64,115215.0
2016-11-09 15:15:00,17.64,17.65,17.62,17.64,240345.0,17.64,17.65,17.62,17.64,240345.0
2016-11-09 15:20:00,17.64,17.67,17.63,17.66,302940.0,17.64,17.67,17.63,17.66,302940.0
2016-11-09 15:25:00,17.66,17.68,17.63,17.63,159150.0,17.66,17.68,17.63,17.63,159150.0
2016-11-09 15:30:00,17.63,17.63,17.61,17.62,201930.0,17.63,17.63,17.61,17.62,201930.0
2016-11-09 15:35:00,17.63,17.65,17.62,17.63,120645.0,17.63,17.65,17.62,17.63,120645.0
2016-11-09 15:40:00,17.63,17.64,17.61,17.62,176340.0,17.63,17.64,17.61,17.62,176340.0
2016-11-09 15:45:00,17.63,17.64,17.62,17.63,201615.0,17.63,17.64,17.62,17.63,201615.0
2016-11-09 15:50:00,17.63,17.65,17.62,17.63,198000.0,17.63,17.65,17.62,17.63,198000.0
2016-11-09 15:55:00,17.63,17.63,17.6,17.61,732675.0,17.63,17.63,17.6,17.61,732675.0
2016-11-10 09:30:00,17.6,17.64,17.41,17.63,251850.0,17.6,17.64,17.41,17.63,251850.0
2016-11-10 09:35:00,17.65,17.7,17.61,17.68,97500.0,17.65,17.7,17.61,17.68,97500.0
2016-11-10 09:40:00,17.67,17.71,17.67,17.69,131790.0,17.67,17.71,17.67,17.69,131790.0
2016-11-10 09:45:00,17.68,17.71,17.67,17.69,412500.0,17.68,17.71,17.67,17.69,412500.0
2016-11-10 09:50:00,17.68,17.76,17.67,17.73,147270.0,17.68,17.76,17.67,17.73,147270.0
2016-11-10 09:55:00,17.73,17.74,17.69,17.7,138210.0,17.73,17.74,17.69,17.7,138210.0
2016-11-10 10:00:00,17.69,17.7,17.67,17.68,98235.0,17.69,17.7,17.67,17.68,98235.0
2016-11-10 10:05:00,17.67,17.68,17.65,17.66,109500.0,17.67,17.68,17.65,17.66,109500.0
2016-11-10 10:10:00,17.65,17.65,17.62,17.63,154155.0,17.65,17.65,17.62,17.63,154155.0
2016-11-10 10:15:00,17.64,17.66,17.63,17.65,171765.0,17.64,17.66,17.63,17.65,171765.0
2016-11-10 10:20:00,17.65,17.68,17.64,17.67,102045.0,17.65,17.68,17.64,17.67,102045.0
2016-11-10 10:25:00,17.67,17.67,17.63,17.63,166110.0,17.67,17.67,17.63,17.63,166110.0
2016-11-10 10:30:00,17.65,17.67,17.64,17.67,108945.0,17.65,17.67,17.64,17.67,108945.0
2016-11-10 10:35:00,17.67,17.67,17.58,17.59,318585.0,17.67,17.67,17.58,17.59,318585.0
2016-11-10 10:40:00,17.6,17.67,17.6,17.65,98835.0,17.6,17.67,17.6,17.65,98835.0
2016-11-10 10:45:00,17.67,17.69,17.66,17.67,94950.0,17.67,17.69,17.66,17.67,94950.0
2016-11-10 10:50:00,17.68,17.7,17.64,17.65,191985.0,17.68,17.7,17.64,17.65,191985.0
2016-11-10 10:55:00,17.64,17.65,17.61,17.63,174195.0,17.64,17.65,17.61,17.63,174195.0
2016-11-10 11:00:00,17.62,17.65,17.6,17.61,117105.0,17.62,17.65,17.6,17.61,117105.0
2016-11-10 11:05:00,17.61,17.63,17.6,17.6,102615.0,17.61,17.63,17.6,17.6,102615.0
2016-11-10 11:10:00,17.6,17.62,17.6,17.62,85980.0,17.6,17.62,17.6,17.62,85980.0
2016-11-10 11:15:00,17.62,17.66,17.62,17.64,79500.0,17.62,17.66,17.62,17.64,79500.0
2016-11-10 11:20:00,17.65,17.69,17.65,17.68,66915.0,17.65,17.69,17.65,17.68,66915.0
2016-11-10 11:25:00,17.69,17.71,17.68,17.68,99285.0,17.69,17.71,17.68,17.68,99285.0
2016-11-10 11:30:00,17.69,17.69,17.65,17.65,66165.0,17.69,17.69,17.65,17.65,66165.0
2016-11-10 11:35:00,17.66,17.66,17.61,17.62,69000.0,17.66,17.66,17.61,17.62,69000.0
2016-11-10 11:40:00,17.62,17.66,17.61,17.65,269070.0,17.62,17.66,17.61,17.65,269070.0
2016-11-10 11:45:00,17.66,17.66,17.59,17.6,65175.0,17.66,17.66,17.59,17.6,65175.0
2016-11-10 11:50:00,17.6,17.6,17.56,17.56,37500.0,17.6,17.6,17.56,17.56,37500.0
2016-11-10 11:55:00,17.55,17.56,17.49,17.5,133710.0,17.55,17.56,17.49,17.5,133710.0
2016-11-10 12:00:00,17.49,17.57,17.49,17.55,109800.0,17.49,17.57,17.49,17.55,109800.0
2016-11-10 12:05:00,17.56,17.59,17.56,17.56,73515.0,17.56,17.59,17.56,17.56,73515.0
2016-11-10 12:10:00,17.57,17.59,17.56,17.57,63075.0,17.57,17.59,17.56,17.57,63075.0
2016-11-10 12:15:00,17.57,17.57,17.53,17.54,67950.0,17.57,17.57,17.53,17.54,67950.0
2016-11-10 12:20:00,17.54,17.58,17.53,17.57,112455.0,17.54,17.58,17.53,17.57,112455.0
2016-11-10 12:25:00,17.56,17.56,17.53,17.55,54150.0,17.56,17.56,17.53,17.55,54150.0
2016-11-10 12:30:00,17.55,17.59,17.55,17.58,132375.0,17.55,17.59,17.55,17.58,132375.0
2016-11-10 12:35:00,17.57,17.58,17.54,17.54,38385.0,17.57,17.58,17.54,17.54,38385.0
2016-11-10 12:40:00,17.54,17.55,17.51,17.53,58500.0,17.54,17.55,17.51,17.53,58500.0
2016-11-10 12:45:00,17.54,17.56,17.53,17.54,56325.0,17.54,17.56,17.53,17.54,56325.0
2016-11-10 12:50:00,17.53,17.59,17.53,17.57,66750.0,17.53,17.59,17.53,17.57,66750.0
2016-11-10 12:55:00,17.59,17.61,17.59,17.61,48000.0,17.59,17.61,17.59,17.61,48000.0
2016-11-10 13:00:00,17.6,17.6,17.56,17.56,34500.0,17.6,17.6,17.56,17.56,34500.0
2016-11-10 13:05:00,17.57,17.61,17.57,17.61,19500.0,17.57,17.61,17.57,17.61,19500.0
2016-11-10 13:10:00,17.62,17.62,17.59,17.61,145500.0,17.62,17.62,17.59,17.61,145500.0
2016-11-10 13:15:00,17.6,17.63,17.6,17.61,73905.0,17.6,17.63,17.6,17.61,73905.0
2016-11-10 13:20:00,17.63,17.63,17.59,17.61,46500.0,17.63,17.63,17.59,17.61,46500.0
2016-11-10 13:25:00,17.6,17.62,17.59,17.62,30750.0,17.6,17.62,17.59,17.62,30750.0
2016-11-10 13:30:00,17.62,17.62,17.59,17.6,51000.0,17.62,17.62,17.59,17.6,51000.0
2016-11-10 13:35:00,17.61,17.63,17.6,17.61,45000.0,17.61,17.63,17.6,17.61,45000.0
2016-11-10 13:40:00,17.61,17.64,17.61,17.61,40245.0,17.61,17.64,17.61,17.61,40245.0
2016-11-10 13:45:00,17.61,17.66,17.61,17.66,22155.0,17.61,17.66,17.61,17.66,22155.0
2016-11-10 13:50:00,17.67,17.68,17.65,17.68,112110.0,17.67,17.68,17.65,17.68,112110.0
2016-11-10 13:55:00,17.67,17.68,17.62,17.63,61500.0,17.67,17.68,17.62,17.63,61500.0
2016-11-10 14:00:00,17.63,17.65,17.63,17.65,154740.0,17.63,17.65,17.63,17.65,154740.0
2016-11-10 14:05:00,17.66,17.67,17.63,17.63,34500.0,17.66,17.67,17.63,17.63,34500.0
2016-11-10 14:10:00,17.64,17.65,17.62,17.63,58800.0,17.64,17.65,17.62,17.63,58800.0
2016-11-10 14:15:00,17.63,17.63,17.58,17.59,81960.0,17.63,17.63,17.58,17.59,81960.0
2016-11-10 14:20:00,17.59,17.6,17.57,17.58,87990.0,17.59,17.6,17.57,17.58,87990.0
2016-11-10 14:25:00,17.58,17.63,17.57,17.62,88500.0,17.58,17.63,17.57,17.62,88500.0
2016-11-10 14:30:00,17.63,17.63,17.58,17.58,50475.0,17.63,17.63,17.58,17.58,50475.0
2016-11-10 14:35:00,17.58,17.62,17.58,17.61,123690.0,17.58,17.62,17.58,17.61,123690.0
2016-11-10 14:40:00,17.62,17.62,17.6,17.6,69105.0,17.62,17.62,17.6,17.6,69105.0
2016-11-10 14:45:00,17.59,17.63,17.59,17.62,59700.0,17.59,17.63,17.59,17.62,59700.0
2016-11-10 14:50:00,17.62,17.63,17.61,17.61,67800.0,17.62,17.63,17.61,17.61,67800.0
2016-11-10 14:55:00,17.61,17.62,17.57,17.62,47250.0,17.61,17.62,17.57,17.62,47250.0
2016-11-10 15:00:00,17.62,17.63,17.61,17.63,74295.0,17.62,17.63,17.61,17.63,74295.0
2016-11-10 15:05:00,17.61,17.61,17.6,17.61,39195.0,17.61,17.61,17.6,17.61,39195.0
2016-11-10 15:10:00,17.61,17.61,17.59,17.6,61470.0,17.61,17.61,17.59,17.6,61470.0
2016-11-10 15:15:00,17.59,17.6,17.58,17.59,88065.0,17.59,17.6,17.58,17.59,88065.0
2016-11-10 15:20:00,17.6,17.61,17.57,17.57,91245.0,17.6,17.61,17.57,17.57,91245.0
2016-11-10 15:25:00,17.58,17.58,17.55,17.56,163500.0,17.58,17.58,17.55,17.56,163500.0
2016-11-10 15:30:00,17.56,17.56,17.52,17.52,157095.0,17.56,17.56,17.52,17.52,157095.0
2016-11-10 15:35:00,17.55,17.55,17.53,17.54,104025.0,17.55,17.55,17.53,17.54,104025.0
2016-11-10 15:40:00,17.54,17.54,17.5,17.51,195225.0,17.54,17.54,17.5,17.51,195225.0
2016-11-10 15:45:00,17.51,17.52,17.48,17.51,388620.0,17.51,17.52,17.48,17.51,388620.0
2016-11-10 15:50:00,17.5,17.51,17.5,17.5,566235.0,17.5,17.51,17.5,17.5,566235.0
2016-11-10 15:55:00,17.5,17.52,17.49,17.5,843195.0,17.5,17.52,17.49,17.5,843195.0
2016-11-11 09:30:00,17.43,17.51,17.4,17.44,133800.0,17.43,17.51,17.4,17.44,133800.0
2016-11-11 09:35:00,17.43,17.48,17.43,17.45,100875.0,17.43,17.48,17.43,17.45,100875.0
2016-11-11 09:40:00,17.44,17.55,17.44,17.51,259530.0,17.44,17.55,17.44,17.51,259530.0
2016-11-11 09:45:00,17.51,17.63,17.51,17.6,169155.0,17.51,17.63,17.51,17.6,169155.0
2016-11-11 09:50:00,17.61,17.63,17.53,17.53,149625.0,17.61,17.63,17.53,17.53,149625.0
2016-11-11 09:55:00,17.54,17.54,17.48,17.5,87825.0,17.54,17.54,17.48,17.5,87825.0
2016-11-11 10:00:00,17.5,17.55,17.48,17.52,165810.0,17.5,17.55,17.48,17.52,165810.0
2016-11-11 10:05:00,17.54,17.55,17.51,17.52,145515.0,17.54,17.55,17.51,17.52,145515.0
2016-11-11 10:10:00,17.53,17.56,17.52,17.55,109380.0,17.53,17.56,17.52,17.55,109380.0
2016-11-11 10:15:00,17.55,17.56,17.49,17.49,127920.0,17.55,17.56,17.49,17.49,127920.0
2016-11-11 10:20:00,17.5,17.53,17.5,17.51,59430.0,17.5,17.53,17.5,17.51,59430.0
2016-11-11 10:25:00,17.5,17.5,17.44,17.47,105165.0,17.5,17.5,17.44,17.47,105165.0
2016-11-11 10:30:00,17.47,17.53,17.46,17.52,113910.0,17.47,17.53,17.46,17.52,113910.0
2016-11-11 10:35:00,17.51,17.55,17.51,17.54,106500.0,17.51,17.55,17.51,17.54,106500.0
2016-11-11 10:40:00,17.55,17.57,17.52,17.56,91350.0,17.55,17.57,17.52,17.56,91350.0
2016-11-11 10:45:00,17.58,17.59,17.56,17.57,148320.0,17.58,17.59,17.56,17.57,148320.0
2016-11-11 10:50:00,17.57,17.58,17.52,17.58,54180.0,17.57,17.58,17.52,17.58,54180.0
2016-11-11 10:55:00,17.56,17.58,17.53,17.56,76500.0,17.56,17.58,17.53,17.56,76500.0
2016-11-11 11:00:00,17.54,17.56,17.54,17.56,29205.0,17.54,17.56,17.54,17.56,29205.0
2016-11-11 11:05:00,17.54,17.55,17.52,17.53,54450.0,17.54,17.55,17.52,17.53,54450.0
2016-11-11 11:10:00,17.53,17.55,17.51,17.53,156675.0,17.53,17.55,17.51,17.53,156675.0
2016-11-11 11:15:00,17.53,17.58,17.52,17.57,96000.0,17.53,17.58,17.52,17.57,96000.0
2016-11-11 11:20:00,17.56,17.57,17.55,17.56,95145.0,17.56,17.57,17.55,17.56,95145.0
2016-11-11 11:25:00,17.56,17.56,17.54,17.55,64875.0,17.56,17.56,17.54,17.55,64875.0
2016-11-11 11:30:00,17.55,17.56,17.54,17.55,118500.0,17.55,17.56,17.54,17.55,118500.0
2016-11-11 11:35:00,17.55,17.57,17.54,17.54,125085.0,17.55,17.57,17.54,17.54,125085.0
2016-11-11 11:40:00,17.55,17.55,17.53,17.53,84000.0,17.55,17.55,17.53,17.53,84000.0
2016-11-11 11:45:00,17.53,17.53,17.51,17.51,42090.0,17.53,17.53,17.51,17.51,42090.0
2016-11-11 11:50:00,17.5,17.52,17.49,17.51,147600.0,17.5,17.52,17.49,17.51,147600.0
2016-11-11 11:55:00,17.51,17.55,17.5,17.51,70500.0,17.51,17.55,17.5,17.51,70500.0
2016-11-11 12:00:00,17.53,17.53,17.5,17.51,100185.0,17.53,17.53,17.5,17.51,100185.0
2016-11-11 12:05:00,17.51,17.53,17.49,17.53,167160.0,17.51,17.53,17.49,17.53,167160.0
2016-11-11 12:10:00,17.53,17.56,17.52,17.53,103800.0,17.53,17.56,17.52,17.53,103800.0
2016-11-11 12:15:00,17.54,17.55,17.53,17.54,286500.0,17.54,17.55,17.53,17.54,286500.0
2016-11-11 12:20:00,17.54,17.55,17.52,17.53,176205.0,17.54,17.55,17.52,17.53,176205.0
2016-11-11 12:25:00,17.53,17.56,17.53,17.54,42750.0,17.53,17.56,17.53,17.54,42750.0
2016-11-11 12:30:00,17.55,17.57,17.52,17.52,62145.0,17.55,17.57,17.52,17.52,62145.0
2016-11-11 12:35:00,17.54,17.57,17.54,17.55,36165.0,17.54,17.57,17.54,17.55,36165.0
2016-11-11 12:40:00,17.55,17.58,17.53,17.53,56895.0,17.55,17.58,17.53,17.53,56895.0
2016-11-11 12:45:00,17.54,17.55,17.53,17.55,69450.0,17.54,17.55,17.53,17.55,69450.0
2016-11-11 12:50:00,17.54,17.54,17.51,17.52,71655.0,17.54,17.54,17.51,17.52,71655.0
2016-11-11 12:55:00,17.52,17.52,17.5,17.51,35910.0,17.52,17.52,17.5,17.51,35910.0
2016-11-11 13:00:00,17.52,17.53,17.5,17.51,62340.0,17.52,17.53,17.5,17.51,62340.0
2016-11-11 13:05:00,17.52,17.52,17.5,17.5,39900.0,17.52,17.52,17.5,17.5,39900.0
2016-11-11 13:10:00,17.51,17.53,17.5,17.52,151080.0,17.51,17.53,17.5,17.52,151080.0
2016-11-11 13:15:00,17.52,17.54,17.51,17.51,128250.0,17.52,17.54,17.51,17.51,128250.0
2016-11-11 13:20:00,17.52,17.54,17.52,17.52,105000.0,17.52,17.54,17.52,17.52,105000.0
2016-11-11 13:25:00,17.52,17.55,17.52,17.55,277125.0,17.52,17.55,17.52,17.55,277125.0
2016-11-11 13:30:00,17.54,17.56,17.53,17.55,69930.0,17.54,17.56,17.53,17.55,69930.0
2016-11-11 13:35:00,17.54,17.57,17.53,17.55,151380.0,17.54,17.57,17.53,17.55,151380.0
2016-11-11 13:40:00,17.56,17.57,17.55,17.56,155850.0,17.56,17.57,17.55,17.56,155850.0
2016-11-11 13:45:00,17.55,17.57,17.54,17.54,234855.0,17.55,17.57,17.54,17.54,234855.0
2016-11-11 13:50:00,17.54,17.58,17.54,17.56,213240.0,17.54,17.58,17.54,17.56,213240.0
2016-11-11 13:55:00,17.55,17.56,17.51,17.51,145590.0,17.55,17.56,17.51,17.51,145590.0
2016-11-11 14:00:00,17.49,17.52,17.49,17.51,220560.0,17.49,17.52,17.49,17.51,220560.0
2016-11-11 14:05:00,17.5,17.52,17.48,17.48,121800.0,17.5,17.52,17.48,17.48,121800.0
2016-11-11 14:10:00,17.47,17.5,17.47,17.5,51000.0,17.47,17.5,17.47,17.5,51000.0
2016-11-11 14:15:00,17.5,17.53,17.49,17.52,119025.0,17.5,17.53,17.49,17.52,119025.0
2016-11-11 14:20:00,17.51,17.52,17.49,17.49,86760.0,17.51,17.52,17.49,17.49,86760.0
2016-11-11 14:25:00,17.5,17.5,17.47,17.48,19500.0,17.5,17.5,17.47,17.48,19500.0
2016-11-11 14:30:00,17.47,17.48,17.46,17.48,103815.0,17.47,17.48,17.46,17.48,103815.0
2016-11-11 14:35:00,17.48,17.48,17.44,17.44,91020.0,17.48,17.48,17.44,17.44,91020.0
2016-11-11 14:40:00,17.44,17.44,17.43,17.44,49440.0,17.44,17.44,17.43,17.44,49440.0
2016-11-11 14:45:00,17.44,17.44,17.42,17.42,159180.0,17.44,17.44,17.42,17.42,159180.0
2016-11-11 14:50:00,17.43,17.44,17.42,17.43,54120.0,17.43,17.44,17.42,17.43,54120.0
2016-11-11 14:55:00,17.43,17.45,17.42,17.42,58500.0,17.43,17.45,17.42,17.42,58500.0
2016-11-11 15:00:00,17.42,17.46,17.42,17.45,211500.0,17.42,17.46,17.42,17.45,211500.0
2016-11-11 15:05:00,17.45,17.47,17.44,17.47,174555.0,17.45,17.47,17.44,17.47,174555.0
2016-11-11 15:10:00,17.47,17.48,17.46,17.47,81165.0,17.47,17.48,17.46,17.47,81165.0
2016-11-11 15:15:00,17.47,17.49,17.46,17.47,113715.0,17.47,17.49,17.46,17.47,113715.0
2016-11-11 15:20:00,17.47,17.49,17.46,17.47,318555.0,17.47,17.49,17.46,17.47,318555.0
2016-11-11 15:25:00,17.47,17.49,17.47,17.48,196365.0,17.47,17.49,17.47,17.48,196365.0
2016-11-11 15:30:00,17.48,17.5,17.48,17.5,278535.0,17.48,17.5,17.48,17.5,278535.0
2016-11-11 15:35:00,17.5,17.51,17.49,17.5,234555.0,17.5,17.51,17.49,17.5,234555.0
2016-11-11 15:40:00,17.49,17.5,17.49,17.49,138150.0,17.49,17.5,17.49,17.49,138150.0
2016-11-11 15:45:00,17.49,17.51,17.49,17.5,172410.0,17.49,17.51,17.49,17.5,172410.0
2016-11-11 15:50:00,17.51,17.53,17.5,17.53,273750.0,17.51,17.53,17.5,17.53,273750.0
2016-11-11 15:55:00,17.53,17.53,17.51,17.52,722220.0,17.53,17.53,17.51,17.52,722220.0
2016-11-14 09:30:00,17.54,17.6,17.54,17.59,588060.0,17.54,17.6,17.54,17.59,588060.0
2016-11-14 09:35:00,17.57,17.6,17.52,17.56,647100.0,17.57,17.6,17.52,17.56,647100.0
2016-11-14 09:40:00,17.56,17.56,17.48,17.53,131415.0,17.56,17.56,17.48,17.53,131415.0
2016-11-14 09:45:00,17.53,17.57,17.48,17.48,230430.0,17.53,17.57,17.48,17.48,230430.0
2016-11-14 09:50:00,17.49,17.54,17.47,17.52,563160.0,17.49,17.54,17.47,17.52,563160.0
2016-11-14 09:55:00,17.53,17.54,17.52,17.53,113445.0,17.53,17.54,17.52,17.53,113445.0
2016-11-14 10:00:00,17.55,17.57,17.51,17.51,325920.0,17.55,17.57,17.51,17.51,325920.0
2016-11-14 10:05:00,17.52,17.56,17.5,17.54,298620.0,17.52,17.56,17.5,17.54,298620.0
2016-11-14 10:10:00,17.54,17.54,17.52,17.53,175695.0,17.54,17.54,17.52,17.53,175695.0
2016-11-14 10:15:00,17.53,17.54,17.5,17.51,125400.0,17.53,17.54,17.5,17.51,125400.0
2016-11-14 10:20:00,17.51,17.53,17.51,17.51,52800.0,17.51,17.53,17.51,17.51,52800.0
2016-11-14 10:25:00,17.5,17.51,17.46,17.49,129000.0,17.5,17.51,17.46,17.49,129000.0
2016-11-14 10:30:00,17.49,17.49,17.46,17.46,171300.0,17.49,17.49,17.46,17.46,171300.0
2016-11-14 10:35:00,17.46,17.51,17.46,17.5,140280.0,17.46,17.51,17.46,17.5,140280.0
2016-11-14 10:40:00,17.51,17.53,17.5,17.53,190110.0,17.51,17.53,17.5,17.53,190110.0
2016-11-14 10:45:00,17.51,17.52,17.48,17.5,414375.0,17.51,17.52,17.48,17.5,414375.0
2016-11-14 10:50:00,17.49,17.52,17.48,17.5,172875.0,17.49,17.52,17.48,17.5,172875.0
2016-11-14 10:55:00,17.51,17.51,17.48,17.49,341775.0,17.51,17.51,17.48,17.49,341775.0
2016-11-14 11:00:00,17.49,17.51,17.48,17.49,535455.0,17.49,17.51,17.48,17.49,535455.0
2016-11-14 11:05:00,17.49,17.51,17.43,17.43,239655.0,17.49,17.51,17.43,17.43,239655.0
2016-11-14 11:10:00,17.43,17.44,17.4,17.42,206880.0,17.43,17.44,17.4,17.42,206880.0
2016-11-14 11:15:00,17.42,17.49,17.41,17.49,539175.0,17.42,17.49,17.41,17.49,539175.0
2016-11-14 11:20:00,17.49,17.52,17.48,17.51,505005.0,17.49,17.52,17.48,17.51,505005.0
2016-11-14 11:25:00,17.51,17.52,17.45,17.47,500490.0,17.51,17.52,17.45,17.47,500490.0
2016-11-14 11:30:00,17.46,17.47,17.44,17.45,160575.0,17.46,17.47,17.44,17.45,160575.0
2016-11-14 11:35:00,17.45,17.5,17.45,17.5,181215.0,17.45,17.5,17.45,17.5,181215.0
2016-11-14 11:40:00,17.5,17.54,17.5,17.53,159825.0,17.5,17.54,17.5,17.53,159825.0
2016-11-14 11:45:00,17.53,17.54,17.51,17.54,126060.0,17.53,17.54,17.51,17.54,126060.0
2016-11-14 11:50:00,17.54,17.55,17.52,17.53,158160.0,17.54,17.55,17.52,17.53,158160.0
2016-11-14 11:55:00,17.52,17.54,17.52,17.53,94500.0,17.52,17.54,17.52,17.53,94500.0
2016-11-14 12:00:00,17.53,17.54,17.51,17.51,175800.0,17.53,17.54,17.51,17.51,175800.0
2016-11-14 12:05:00,17.51,17.51,17.47,17.48,151440.0,17.51,17.51,17.47,17.48,151440.0
2016-11-14 12:10:00,17.48,17.48,17.46,17.46,83625.0,17.48,17.48,17.46,17.46,83625.0
2016-11-14 12:15:00,17.47,17.49,17.46,17.47,251640.0,17.47,17.49,17.46,17.47,251640.0
2016-11-14 12:20:00,17.46,17.48,17.45,17.46,476040.0,17.46,17.48,17.45,17.46,476040.0
2016-11-14 12:25:00,17.47,17.47,17.45,17.47,327570.0,17.47,17.47,17.45,17.47,327570.0
2016-11-14 12:30:00,17.47,17.48,17.46,17.46,227340.0,17.47,17.48,17.46,17.46,227340.0
2016-11-14 12:35:00,17.46,17.52,17.46,17.52,210195.0,17.46,17.52,17.46,17.52,210195.0
2016-11-14 12:40:00,17.53,17.55,17.52,17.55,126375.0,17.53,17.55,17.52,17.55,126375.0
2016-11-14 12:45:00,17.54,17.57,17.54,17.55,126075.0,17.54,17.57,17.54,17.55,126075.0
2016-11-14 12:50:00,17.55,17.57,17.55,17.56,158295.0,17.55,17.57,17.55,17.56,158295.0
2016-11-14 12:55:00,17.56,17.6,17.56,17.59,162645.0,17.56,17.6,17.56,17.59,162645.0
2016-11-14 13:00:00,17.59,17.6,17.57,17.57,56250.0,17.59,17.6,17.57,17.57,56250.0
2016-11-14 13:05:00,17.57,17.58,17.57,17.57,76500.0,17.57,17.58,17.57,17.57,76500.0
2016-11-14 13:10:00,17.57,17.57,17.55,17.56,161520.0,17.57,17.57,17.55,17.56,161520.0
2016-11-14 13:15:00,17.57,17.59,17.57,17.58,188220.0,17.57,17.59,17.57,17.58,188220.0
2016-11-14 13:20:00,17.59,17.6,17.58,17.58,232080.0,17.59,17.6,17.58,17.58,232080.0
2016-11-14 13:25:00,17.58,17.59,17.57,17.59,108975.0,17.58,17.59,17.57,17.59,108975.0
2016-11-14 13:30:00,17.6,17.61,17.56,17.57,130095.0,17.6,17.61,17.56,17.57,130095.0
2016-11-14 13:35:00,17.57,17.59,17.56,17.57,108000.0,17.57,17.59,17.56,17.57,108000.0
2016-11-14 13:40:00,17.57,17.57,17.56,17.57,106650.0,17.57,17.57,17.56,17.57,106650.0
2016-11-14 13:45:00,17.57,17.57,17.55,17.55,85875.0,17.57,17.57,17.55,17.55,85875.0
2016-11-14 13:50:00,17.56,17.58,17.56,17.58,95175.0,17.56,17.58,17.56,17.58,95175.0
2016-11-14 13:55:00,17.58,17.59,17.56,17.57,118320.0,17.58,17.59,17.56,17.57,118320.0
2016-11-14 14:00:00,17.57,17.59,17.56,17.57,145755.0,17.57,17.59,17.56,17.57,145755.0
2016-11-14 14:05:00,17.57,17.58,17.57,17.58,117225.0,17.57,17.58,17.57,17.58,117225.0
2016-11-14 14:10:00,17.57,17.58,17.55,17.55,121695.0,17.57,17.58,17.55,17.55,121695.0
2016-11-14 14:15:00,17.56,17.58,17.55,17.56,207060.0,17.56,17.58,17.55,17.56,207060.0
2016-11-14 14:20:00,17.56,17.56,17.55,17.55,179025.0,17.56,17.56,17.55,17.55,179025.0
2016-11-14 14:25:00,17.55,17.55,17.52,17.53,236340.0,17.55,17.55,17.52,17.53,236340.0
2016-11-14 14:30:00,17.53,17.53,17.51,17.52,163500.0,17.53,17.53,17.51,17.52,163500.0
2016-11-14 14:35:00,17.52,17.54,17.51,17.51,177000.0,17.52,17.54,17.51,17.51,177000.0
2016-11-14 14:40:00,17.51,17.53,17.51,17.51,201750.0,17.51,17.53,17.51,17.51,201750.0
2016-11-14 14:45:00,17.51,17.53,17.51,17.53,203115.0,17.51,17.53,17.51,17.53,203115.0
2016-11-14 14:50:00,17.53,17.54,17.52,17.52,170760.0,17.53,17.54,17.52,17.52,170760.0
2016-11-14 14:55:00,17.52,17.55,17.52,17.55,203370.0,17.52,17.55,17.52,17.55,203370.0
2016-11-14 15:00:00,17.54,17.56,17.54,17.56,154500.0,17.54,17.56,17.54,17.56,154500.0
2016-11-14 15:05:00,17.56,17.56,17.54,17.54,154635.0,17.56,17.56,17.54,17.54,154635.0
2016-11-14 15:10:00,17.54,17.56,17.54,17.55,195960.0,17.54,17.56,17.54,17.55,195960.0
2016-11-14 15:15:00,17.55,17.56,17.53,17.54,162150.0,17.55,17.56,17.53,17.54,162150.0
2016-11-14 15:20:00,17.54,17.54,17.52,17.53,164835.0,17.54,17.54,17.52,17.53,164835.0
2016-11-14 15:25:00,17.53,17.53,17.52,17.52,135000.0,17.53,17.53,17.52,17.52,135000.0
2016-11-14 15:30:00,17.52,17.54,17.52,17.53,147000.0,17.52,17.54,17.52,17.53,147000.0
2016-11-14 15:35:00,17.53,17.53,17.52,17.52,218655.0,17.53,17.53,17.52,17.52,218655.0
2016-11-14 15:40:00,17.52,17.52,17.5,17.5,209415.0,17.52,17.52,17.5,17.5,209415.0
2016-11-14 15:45:00,17.5,17.5,17.49,17.5,595665.0,17.5,17.5,17.49,17.5,595665.0
2016-11-14 15:50:00,17.5,17.5,17.48,17.48,437940.0,17.5,17.5,17.48,17.48,437940.0
2016-11-14 15:55:00,17.48,17.49,17.47,17.48,1146135.0,17.48,17.49,17.47,17.48,1146135.0
2016-11-15 09:30:00,17.87,17.95,17.64,17.64,488685.0,17.87,17.95,17.64,17.64,488685.0
2016-11-15 09:35:00,17.71,17.76,17.56,17.76,332220.0,17.71,17.76,17.56,17.76,332220.0
2016-11-15 09:40:00,17.75,17.77,17.68,17.74,449400.0,17.75,17.77,17.68,17.74,449400.0
2016-11-15 09:45:00,17.73,17.87,17.73,17.81,427545.0,17.73,17.87,17.73,17.81,427545.0
2016-11-15 09:50:00,17.83,17.83,17.76,17.81,284925.0,17.83,17.83,17.76,17.81,284925.0
2016-11-15 09:55:00,17.8,17.81,17.77,17.78,213075.0,17.8,17.81,17.77,17.78,213075.0
2016-11-15 10:00:00,17.78,17.83,17.77,17.79,396135.0,17.78,17.83,17.77,17.79,396135.0
2016-11-15 10:05:00,17.8,17.81,17.76,17.8,315765.0,17.8,17.81,17.76,17.8,315765.0
2016-11-15 10:10:00,17.81,17.84,17.79,17.8,345675.0,17.81,17.84,17.79,17.8,345675.0
2016-11-15 10:15:00,17.8,17.82,17.77,17.8,197145.0,17.8,17.82,17.77,17.8,197145.0
2016-11-15 10:20:00,17.8,17.85,17.79,17.85,253365.0,17.8,17.85,17.79,17.85,253365.0
2016-11-15 10:25:00,17.85,17.87,17.82,17.83,275880.0,17.85,17.87,17.82,17.83,275880.0
2016-11-15 10:30:00,17.83,17.83,17.79,17.8,347235.0,17.83,17.83,17.79,17.8,347235.0
2016-11-15 10:35:00,17.79,17.85,17.79,17.82,366960.0,17.79,17.85,17.79,17.82,366960.0
2016-11-15 10:40:00,17.82,17.82,17.78,17.8,249015.0,17.82,17.82,17.78,17.8,249015.0
2016-11-15 10:45:00,17.8,17.83,17.8,17.82,110610.0,17.8,17.83,17.8,17.82,110610.0
2016-11-15 10:50:00,17.83,17.83,17.79,17.83,150405.0,17.83,17.83,17.79,17.83,150405.0
2016-11-15 10:55:00,17.83,17.85,17.82,17.84,117480.0,17.83,17.85,17.82,17.84,117480.0
2016-11-15 11:00:00,17.83,17.84,17.82,17.83,116040.0,17.83,17.84,17.82,17.83,116040.0
2016-11-15 11:05:00,17.82,17.83,17.8,17.81,71805.0,17.82,17.83,17.8,17.81,71805.0
2016-11-15 11:10:00,17.81,17.81,17.73,17.74,57000.0,17.81,17.81,17.73,17.74,57000.0
2016-11-15 11:15:00,17.75,17.76,17.73,17.74,83955.0,17.75,17.76,17.73,17.74,83955.0
2016-11-15 11:20:00,17.74,17.75,17.71,17.72,48405.0,17.74,17.75,17.71,17.72,48405.0
2016-11-15 11:25:00,17.72,17.76,17.72,17.75,79380.0,17.72,17.76,17.72,17.75,79380.0
2016-11-15 11:30:00,17.74,17.77,17.72,17.72,96990.0,17.74,17.77,17.72,17.72,96990.0
2016-11-15 11:35:00,17.72,17.75,17.71,17.75,51615.0,17.72,17.75,17.71,17.75,51615.0
2016-11-15 11:40:00,17.75,17.77,17.74,17.74,97095.0,17.75,17.77,17.74,17.74,97095.0
2016-11-15 11:45:00,17.74,17.74,17.73,17.73,45000.0,17.74,17.74,17.73,17.73,45000.0
2016-11-15 11:50:00,17.73,17.74,17.72,17.72,119625.0,17.73,17.74,17.72,17.72,119625.0
2016-11-15 11:55:00,17.74,17.75,17.73,17.75,171975.0,17.74,17.75,17.73,17.75,171975.0
2016-11-15 12:00:00,17.75,17.75,17.72,17.73,132435.0,17.75,17.75,17.72,17.73,132435.0
2016-11-15 12:05:00,17.72,17.74,17.71,17.74,69225.0,17.72,17.74,17.71,17.74,69225.0
2016-11-15 12:10:00,17.73,17.74,17.71,17.72,79455.0,17.73,17.74,17.71,17.72,79455.0
2016-11-15 12:15:00,17.71,17.73,17.7,17.73,108795.0,17.71,17.73,17.7,17.73,108795.0
2016-11-15 12:20:00,17.73,17.73,17.71,17.73,130815.0,17.73,17.73,17.71,17.73,130815.0
2016-11-15 12:25:00,17.74,17.74,17.71,17.73,123000.0,17.74,17.74,17.71,17.73,123000.0
2016-11-15 12:30:00,17.72,17.76,17.72,17.75,177000.0,17.72,17.76,17.72,17.75,177000.0
2016-11-15 12:35:00,17.75,17.78,17.74,17.78,141000.0,17.75,17.78,17.74,17.78,141000.0
2016-11-15 12:40:00,17.77,17.8,17.77,17.78,69915.0,17.77,17.8,17.77,17.78,69915.0
2016-11-15 12:45:00,17.78,17.79,17.75,17.77,109260.0,17.78,17.79,17.75,17.77,109260.0
2016-11-15 12:50:00,17.76,17.78,17.75,17.76,117405.0,17.76,17.78,17.75,17.76,117405.0
2016-11-15 12:55:00,17.76,17.78,17.75,17.75,114495.0,17.76,17.78,17.75,17.75,114495.0
2016-11-15 13:00:00,17.75,17.79,17.75,17.78,155190.0,17.75,17.79,17.75,17.78,155190.0
2016-11-15 13:05:00,17.79,17.81,17.77,17.77,102555.0,17.79,17.81,17.77,17.77,102555.0
2016-11-15 13:10:00,17.78,17.78,17.76,17.77,45000.0,17.78,17.78,17.76,17.77,45000.0
2016-11-15 13:15:00,17.76,17.76,17.75,17.76,71670.0,17.76,17.76,17.75,17.76,71670.0
2016-11-15 13:20:00,17.75,17.77,17.74,17.77,75000.0,17.75,17.77,17.74,17.77,75000.0
2016-11-15 13:25:00,17.77,17.77,17.75,17.76,95970.0,17.77,17.77,17.75,17.76,95970.0
2016-11-15 13:30:00,17.76,17.77,17.74,17.76,93810.0,17.76,17.77,17.74,17.76,93810.0
2016-11-15 13:35:00,17.77,17.78,17.74,17.74,73890.0,17.77,17.78,17.74,17.74,73890.0
2016-11-15 13:40:00,17.75,17.78,17.75,17.77,109500.0,17.75,17.78,17.75,17.77,109500.0
2016-11-15 13:45:00,17.77,17.77,17.75,17.75,57000.0,17.77,17.77,17.75,17.75,57000.0
2016-11-15 13:50:00,17.75,17.76,17.74,17.75,105000.0,17.75,17.76,17.74,17.75,105000.0
2016-11-15 13:55:00,17.75,17.76,17.74,17.75,121005.0,17.75,17.76,17.74,17.75,121005.0
2016-11-15 14:00:00,17.74,17.75,17.72,17.73,134010.0,17.74,17.75,17.72,17.73,134010.0
2016-11-15 14:05:00,17.73,17.74,17.73,17.74,131610.0,17.73,17.74,17.73,17.74,131610.0
2016-11-15 14:10:00,17.74,17.75,17.73,17.73,217785.0,17.74,17.75,17.73,17.73,217785.0
2016-11-15 14:15:00,17.73,17.74,17.71,17.72,102840.0,17.73,17.74,17.71,17.72,102840.0
2016-11-15 14:20:00,17.71,17.73,17.71,17.71,81225.0,17.71,17.73,17.71,17.71,81225.0
2016-11-15 14:25:00,17.71,17.71,17.71,17.71,30000.0,17.71,17.71,17.71,17.71,30000.0
2016-11-15 14:30:00,17.72,17.73,17.7,17.71,157770.0,17.72,17.73,17.7,17.71,157770.0
2016-11-15 14:35:00,17.7,17.72,17.7,17.71,57000.0,17.7,17.72,17.7,17.71,57000.0
2016-11-15 14:40:00,17.71,17.71,17.69,17.71,69000.0,17.71,17.71,17.69,17.71,69000.0
2016-11-15 14:45:00,17.71,17.72,17.7,17.7,86460.0,17.71,17.72,17.7,17.7,86460.0
2016-11-15 14:50:00,17.69,17.73,17.69,17.73,62415.0,17.69,17.73,17.69,17.73,62415.0
2016-11-15 14:55:00,17.73,17.75,17.73,17.75,175770.0,17.73,17.75,17.73,17.75,175770.0
2016-11-15 15:00:00,17.75,17.75,17.74,17.74,39135.0,17.75,17.75,17.74,17.74,39135.0
2016-11-15 15:05:00,17.74,17.75,17.74,17.74,29115.0,17.74,17.75,17.74,17.74,29115.0
2016-11-15 15:10:00,17.74,17.75,17.73,17.75,115965.0,17.74,17.75,17.73,17.75,115965.0
2016-11-15 15:15:00,17.75,17.78,17.75,17.77,285930.0,17.75,17.78,17.75,17.77,285930.0
2016-11-15 15:20:00,17.77,17.8,17.77,17.79,278040.0,17.77,17.8,17.77,17.79,278040.0
2016-11-15 15:25:00,17.79,17.84,17.79,17.84,238530.0,17.79,17.84,17.79,17.84,238530.0
2016-11-15 15:30:00,17.84,17.85,17.83,17.85,353610.0,17.84,17.85,17.83,17.85,353610.0
2016-11-15 15:35:00,17.86,17.89,17.85,17.88,312780.0,17.86,17.89,17.85,17.88,312780.0
2016-11-15 15:40:00,17.88,17.9,17.86,17.87,778275.0,17.88,17.9,17.86,17.87,778275.0
2016-11-15 15:45:00,17.87,17.87,17.85,17.86,280680.0,17.87,17.87,17.85,17.86,280680.0
2016-11-15 15:50:00,17.86,17.86,17.84,17.85,382395.0,17.86,17.86,17.84,17.85,382395.0
2016-11-15 15:55:00,17.85,17.88,17.85,17.87,703755.0,17.85,17.88,17.85,17.87,703755.0
2016-11-16 09:30:00,17.81,17.87,17.8,17.8,115440.0,17.81,17.87,17.8,17.8,115440.0
2016-11-16 09:35:00,17.77,17.84,17.77,17.78,150825.0,17.77,17.84,17.77,17.78,150825.0
2016-11-16 09:40:00,17.79,17.79,17.74,17.76,132465.0,17.79,17.79,17.74,17.76,132465.0
2016-11-16 09:45:00,17.76,17.77,17.72,17.77,166500.0,17.76,17.77,17.72,17.77,166500.0
2016-11-16 09:50:00,17.77,17.84,17.77,17.84,90000.0,17.77,17.84,17.77,17.84,90000.0
2016-11-16 09:55:00,17.84,17.84,17.8,17.8,156240.0,17.84,17.84,17.8,17.8,156240.0
2016-11-16 10:00:00,17.79,17.85,17.79,17.83,60810.0,17.79,17.85,17.79,17.83,60810.0
2016-11-16 10:05:00,17.85,17.87,17.82,17.82,166365.0,17.85,17.87,17.82,17.82,166365.0
2016-11-16 10:10:00,17.82,17.83,17.8,17.81,74130.0,17.82,17.83,17.8,17.81,74130.0
2016-11-16 10:15:00,17.81,17.81,17.79,17.79,113055.0,17.81,17.81,17.79,17.79,113055.0
2016-11-16 10:20:00,17.79,17.8,17.77,17.77,131115.0,17.79,17.8,17.77,17.77,131115.0
2016-11-16 10:25:00,17.78,17.78,17.75,17.75,110325.0,17.78,17.78,17.75,17.75,110325.0
2016-11-16 10:30:00,17.75,17.76,17.72,17.73,263430.0,17.75,17.76,17.72,17.73,263430.0
2016-11-16 10:35:00,17.73,17.75,17.72,17.74,207000.0,17.73,17.75,17.72,17.74,207000.0
2016-11-16 10:40:00,17.75,17.75,17.73,17.74,219150.0,17.75,17.75,17.73,17.74,219150.0
2016-11-16 10:45:00,17.74,17.75,17.73,17.75,151530.0,17.74,17.75,17.73,17.75,151530.0
2016-11-16 10:50:00,17.75,17.77,17.75,17.76,111000.0,17.75,17.77,17.75,17.76,111000.0
2016-11-16 10:55:00,17.76,17.78,17.75,17.78,112500.0,17.76,17.78,17.75,17.78,112500.0
2016-11-16 11:00:00,17.77,17.79,17.77,17.78,86385.0,17.77,17.79,17.77,17.78,86385.0
2016-11-16 11:05:00,17.78,17.8,17.78,17.79,60000.0,17.78,17.8,17.78,17.79,60000.0
2016-11-16 11:10:00,17.79,17.79,17.77,17.78,121080.0,17.79,17.79,17.77,17.78,121080.0
2016-11-16 11:15:00,17.77,17.78,17.76,17.78,100500.0,17.77,17.78,17.76,17.78,100500.0
2016-11-16 11:20:00,17.77,17.78,17.76,17.78,70200.0,17.77,17.78,17.76,17.78,70200.0
2016-11-16 11:25:00,17.78,17.79,17.78,17.79,36000.0,17.78,17.79,17.78,17.79,36000.0
2016-11-16 11:30:00,17.79,17.81,17.79,17.81,102075.0,17.79,17.81,17.79,17.81,102075.0
2016-11-16 11:35:00,17.81,17.82,17.8,17.81,75495.0,17.81,17.82,17.8,17.81,75495.0
2016-11-16 11:40:00,17.8,17.81,17.78,17.79,85920.0,17.8,17.81,17.78,17.79,85920.0
2016-11-16 11:45:00,17.78,17.79,17.77,17.78,75090.0,17.78,17.79,17.77,17.78,75090.0
2016-11-16 11:50:00,17.79,17.8,17.78,17.79,57000.0,17.79,17.8,17.78,17.79,57000.0
2016-11-16 11:55:00,17.79,17.8,17.77,17.77,57000.0,17.79,17.8,17.77,17.77,57000.0
2016-11-16 12:00:00,17.77,17.77,17.75,17.76,70740.0,17.77,17.77,17.75,17.76,70740.0
2016-11-16 12:05:00,17.76,17.76,17.74,17.74,87000.0,17.76,17.76,17.74,17.74,87000.0
2016-11-16 12:10:00,17.74,17.75,17.74,17.74,43470.0,17.74,17.75,17.74,17.74,43470.0
2016-11-16 12:15:00,17.75,17.75,17.74,17.75,90315.0,17.75,17.75,17.74,17.75,90315.0
2016-11-16 12:20:00,17.75,17.76,17.74,17.74,82875.0,17.75,17.76,17.74,17.74,82875.0
2016-11-16 12:25:00,17.74,17.74,17.73,17.73,64935.0,17.74,17.74,17.73,17.73,64935.0
2016-11-16 12:30:00,17.73,17.74,17.72,17.73,109755.0,17.73,17.74,17.72,17.73,109755.0
2016-11-16 12:35:00,17.71,17.72,17.7,17.72,52500.0,17.71,17.72,17.7,17.72,52500.0
2016-11-16 12:40:00,17.72,17.75,17.72,17.75,137820.0,17.72,17.75,17.72,17.75,137820.0
2016-11-16 12:45:00,17.75,17.76,17.74,17.76,63000.0,17.75,17.76,17.74,17.76,63000.0
2016-11-16 12:50:00,17.77,17.78,17.76,17.78,90105.0,17.77,17.78,17.76,17.78,90105.0
2016-11-16 12:55:00,17.78,17.79,17.77,17.78,56280.0,17.78,17.79,17.77,17.78,56280.0
2016-11-16 13:00:00,17.78,17.79,17.76,17.77,61500.0,17.78,17.79,17.76,17.77,61500.0
2016-11-16 13:05:00,17.77,17.78,17.77,17.78,30000.0,17.77,17.78,17.77,17.78,30000.0
2016-11-16 13:10:00,17.78,17.79,17.78,17.79,69000.0,17.78,17.79,17.78,17.79,69000.0
2016-11-16 13:15:00,17.8,17.8,17.79,17.8,53340.0,17.8,17.8,17.79,17.8,53340.0
2016-11-16 13:20:00,17.79,17.79,17.78,17.79,54375.0,17.79,17.79,17.78,17.79,54375.0
2016-11-16 13:25:00,17.79,17.8,17.79,17.8,18000.0,17.79,17.8,17.79,17.8,18000.0
2016-11-16 13:30:00,17.79,17.81,17.79,17.8,55500.0,17.79,17.81,17.79,17.8,55500.0
2016-11-16 13:35:00,17.8,17.82,17.8,17.82,77955.0,17.8,17.82,17.8,17.82,77955.0
2016-11-16 13:40:00,17.82,17.84,17.81,17.84,46500.0,17.82,17.84,17.81,17.84,46500.0
2016-11-16 13:45:00,17.84,17.85,17.84,17.84,21000.0,17.84,17.85,17.84,17.84,21000.0
2016-11-16 13:50:00,17.85,17.85,17.83,17.84,58350.0,17.85,17.85,17.83,17.84,58350.0
2016-11-16 13:55:00,17.84,17.84,17.83,17.84,88575.0,17.84,17.84,17.83,17.84,88575.0
2016-11-16 14:00:00,17.84,17.86,17.84,17.86,34710.0,17.84,17.86,17.84,17.86,34710.0
2016-11-16 14:05:00,17.86,17.91,17.86,17.9,235290.0,17.86,17.91,17.86,17.9,235290.0
2016-11-16 14:10:00,17.9,17.92,17.89,17.92,156000.0,17.9,17.92,17.89,17.92,156000.0
2016-11-16 14:15:00,17.92,17.93,17.92,17.92,87000.0,17.92,17.93,17.92,17.92,87000.0
2016-11-16 14:20:00,17.93,17.93,17.92,17.92,84855.0,17.93,17.93,17.92,17.92,84855.0
2016-11-16 14:25:00,17.91,17.93,17.91,17.93,136380.0,17.91,17.93,17.91,17.93,136380.0
2016-11-16 14:30:00,17.92,17.93,17.92,17.92,25170.0,17.92,17.93,17.92,17.92,25170.0
2016-11-16 14:35:00,17.92,17.95,17.91,17.94,137010.0,17.92,17.95,17.91,17.94,137010.0
2016-11-16 14:40:00,17.94,17.95,17.94,17.94,85515.0,17.94,17.95,17.94,17.94,85515.0
2016-11-16 14:45:00,17.93,17.97,17.93,17.97,213765.0,17.93,17.97,17.93,17.97,213765.0
2016-11-16 14:50:00,17.97,17.97,17.95,17.96,298335.0,17.97,17.97,17.95,17.96,298335.0
2016-11-16 14:55:00,17.96,17.97,17.95,17.95,262680.0,17.96,17.97,17.95,17.95,262680.0
2016-11-16 15:00:00,17.95,17.97,17.95,17.96,72000.0,17.95,17.97,17.95,17.96,72000.0
2016-11-16 15:05:00,17.96,17.97,17.96,17.96,107880.0,17.96,17.97,17.96,17.96,107880.0
2016-11-16 15:10:00,17.97,17.97,17.95,17.96,122130.0,17.97,17.97,17.95,17.96,122130.0
2016-11-16 15:15:00,17.95,17.96,17.95,17.96,208500.0,17.95,17.96,17.95,17.96,208500.0
2016-11-16 15:20:00,17.95,17.96,17.95,17.96,109455.0,17.95,17.96,17.95,17.96,109455.0
2016-11-16 15:25:00,17.96,17.97,17.95,17.97,103500.0,17.96,17.97,17.95,17.97,103500.0
2016-11-16 15:30:00,17.96,17.99,17.96,17.99,240210.0,17.96,17.99,17.96,17.99,240210.0
2016-11-16 15:35:00,17.99,17.99,17.97,17.98,205350.0,17.99,17.99,17.97,17.98,205350.0
2016-11-16 15:40:00,17.97,17.98,17.97,17.98,150645.0,17.97,17.98,17.97,17.98,150645.0
2016-11-16 15:45:00,17.98,17.98,17.97,17.98,273825.0,17.98,17.98,17.97,17.98,273825.0
2016-11-16 15:50:00,17.98,17.98,17.97,17.98,377850.0,17.98,17.98,17.97,17.98,377850.0
2016-11-16 15:55:00,17.97,18.0,17.97,17.99,587700.0,17.97,18.0,17.97,17.99,587700.0
2016-11-17 09:30:00,17.89,17.98,17.86,17.9,363450.0,17.89,17.98,17.86,17.9,363450.0
2016-11-17 09:35:00,17.94,18.04,17.9,18.03,138135.0,17.94,18.04,17.9,18.03,138135.0
2016-11-17 09:40:00,18.05,18.08,17.98,17.98,181680.0,18.05,18.08,17.98,17.98,181680.0
2016-11-17 09:45:00,18.0,18.01,17.93,17.96,704625.0,18.0,18.01,17.93,17.96,704625.0
2016-11-17 09:50:00,17.96,17.99,17.96,17.97,124485.0,17.96,17.99,17.96,17.97,124485.0
2016-11-17 09:55:00,17.98,18.0,17.98,17.99,79080.0,17.98,18.0,17.98,17.99,79080.0
2016-11-17 10:00:00,18.0,18.01,17.99,18.0,83970.0,18.0,18.01,17.99,18.0,83970.0
2016-11-17 10:05:00,18.01,18.04,18.0,18.03,232605.0,18.01,18.04,18.0,18.03,232605.0
2016-11-17 10:10:00,18.03,18.03,18.01,18.01,35655.0,18.03,18.03,18.01,18.01,35655.0
2016-11-17 10:15:00,18.01,18.01,17.98,17.98,61500.0,18.01,18.01,17.98,17.98,61500.0
2016-11-17 10:20:00,17.98,17.98,17.96,17.96,48000.0,17.98,17.98,17.96,17.96,48000.0
2016-11-17 10:25:00,17.96,17.96,17.93,17.93,328425.0,17.96,17.96,17.93,17.93,328425.0
2016-11-17 10:30:00,17.94,17.94,17.9,17.93,146100.0,17.94,17.94,17.9,17.93,146100.0
2016-11-17 10:35:00,17.94,18.0,17.94,17.99,106500.0,17.94,18.0,17.94,17.99,106500.0
2016-11-17 10:40:00,18.0,18.0,17.98,17.98,75120.0,18.0,18.0,17.98,17.98,75120.0
2016-11-17 10:45:00,17.98,18.0,17.97,17.97,456855.0,17.98,18.0,17.97,17.97,456855.0
2016-11-17 10:50:00,17.97,17.97,17.96,17.96,40500.0,17.97,17.97,17.96,17.96,40500.0
2016-11-17 10:55:00,17.97,17.98,17.96,17.96,77850.0,17.97,17.98,17.96,17.96,77850.0
2016-11-17 11:00:00,17.96,17.96,17.94,17.95,27330.0,17.96,17.96,17.94,17.95,27330.0
2016-11-17 11:05:00,17.95,17.97,17.95,17.97,42240.0,17.95,17.97,17.95,17.97,42240.0
2016-11-17 11:10:00,17.97,17.97,17.95,17.96,189015.0,17.97,17.97,17.95,17.96,189015.0
2016-11-17 11:15:00,17.96,17.97,17.96,17.96,15000.0,17.96,17.97,17.96,17.96,15000.0
2016-11-17 11:20:00,17.96,17.98,17.96,17.98,95370.0,17.96,17.98,17.96,17.98,95370.0
2016-11-17 11:25:00,17.99,17.99,17.97,17.97,30000.0,17.99,17.99,17.97,17.97,30000.0
2016-11-17 11:30:00,17.97,17.99,17.97,17.98,45840.0,17.97,17.99,17.97,17.98,45840.0
2016-11-17 11:35:00,17.99,17.99,17.98,17.99,25800.0,17.99,17.99,17.98,17.99,25800.0
2016-11-17 11:40:00,17.99,17.99,17.97,17.97,64500.0,17.99,17.99,17.97,17.97,64500.0
2016-11-17 11:45:00,17.98,17.98,17.95,17.96,54660.0,17.98,17.98,17.95,17.96,54660.0
2016-11-17 11:50:00,17.97,17.98,17.96,17.96,71685.0,17.97,17.98,17.96,17.96,71685.0
2016-11-17 11:55:00,17.97,17.97,17.95,17.96,39000.0,17.97,17.97,17.95,17.96,39000.0
2016-11-17 12:00:00,17.96,17.99,17.96,17.99,73500.0,17.96,17.99,17.96,17.99,73500.0
2016-11-17 12:05:00,17.99,18.0,17.99,18.0,28365.0,17.99,18.0,17.99,18.0,28365.0
2016-11-17 12:10:00,18.0,18.0,17.99,18.0,59745.0,18.0,18.0,17.99,18.0,59745.0
2016-11-17 12:15:00,18.0,18.03,18.0,18.03,80415.0,18.0,18.03,18.0,18.03,80415.0
2016-11-17 12:20:00,18.03,18.05,18.03,18.05,58380.0,18.03,18.05,18.03,18.05,58380.0
2016-11-17 12:25:00,18.05,18.07,18.05,18.06,42690.0,18.05,18.07,18.05,18.06,42690.0
2016-11-17 12:30:00,18.06,18.07,18.06,18.07,22680.0,18.06,18.07,18.06,18.07,22680.0
2016-11-17 12:35:00,18.06,18.09,18.06,18.07,34890.0,18.06,18.09,18.06,18.07,34890.0
2016-11-17 12:40:00,18.08,18.08,18.07,18.07,29085.0,18.08,18.08,18.07,18.07,29085.0
2016-11-17 12:45:00,18.08,18.08,18.05,18.05,264105.0,18.08,18.08,18.05,18.05,264105.0
2016-11-17 12:50:00,18.06,18.08,18.05,18.07,330345.0,18.06,18.08,18.05,18.07,330345.0
2016-11-17 12:55:00,18.06,18.08,18.06,18.08,61500.0,18.06,18.08,18.06,18.08,61500.0
2016-11-17 13:00:00,18.08,18.08,18.06,18.06,43500.0,18.08,18.08,18.06,18.06,43500.0
2016-11-17 13:05:00,18.07,18.07,18.06,18.06,38595.0,18.07,18.07,18.06,18.06,38595.0
2016-11-17 13:10:00,18.07,18.08,18.07,18.08,24000.0,18.07,18.08,18.07,18.08,24000.0
2016-11-17 13:15:00,18.08,18.09,18.08,18.08,51105.0,18.08,18.09,18.08,18.08,51105.0
2016-11-17 13:20:00,18.08,18.1,18.08,18.08,30000.0,18.08,18.1,18.08,18.08,30000.0
2016-11-17 13:25:00,18.08,18.08,18.07,18.07,24000.0,18.08,18.08,18.07,18.07,24000.0
2016-11-17 13:30:00,18.08,18.08,18.08,18.08,462000.0,18.08,18.08,18.08,18.08,462000.0
2016-11-17 13:35:00,18.08,18.1,18.08,18.1,91950.0,18.08,18.1,18.08,18.1,91950.0
2016-11-17 13:40:00,18.1,18.14,18.1,18.13,169275.0,18.1,18.14,18.1,18.13,169275.0
2016-11-17 13:45:00,18.14,18.14,18.13,18.14,10500.0,18.14,18.14,18.13,18.14,10500.0
2016-11-17 13:50:00,18.14,18.15,18.14,18.15,115500.0,18.14,18.15,18.14,18.15,115500.0
2016-11-17 13:55:00,18.15,18.15,18.14,18.14,66435.0,18.15,18.15,18.14,18.14,66435.0
2016-11-17 14:00:00,18.14,18.15,18.14,18.14,49500.0,18.14,18.15,18.14,18.14,49500.0
2016-11-17 14:05:00,18.14,18.15,18.13,18.14,88515.0,18.14,18.15,18.13,18.14,88515.0
2016-11-17 14:10:00,18.14,18.14,18.13,18.14,164985.0,18.14,18.14,18.13,18.14,164985.0
2016-11-17 14:15:00,18.14,18.14,18.12,18.12,60075.0,18.14,18.14,18.12,18.12,60075.0
2016-11-17 14:20:00,18.13,18.13,18.12,18.13,48765.0,18.13,18.13,18.12,18.13,48765.0
2016-11-17 14:25:00,18.13,18.13,18.12,18.12,56805.0,18.13,18.13,18.12,18.12,56805.0
2016-11-17 14:30:00,18.13,18.13,18.1,18.11,84480.0,18.13,18.13,18.1,18.11,84480.0
2016-11-17 14:35:00,18.11,18.12,18.11,18.12,34500.0,18.11,18.12,18.11,18.12,34500.0
2016-11-17 14:40:00,18.12,18.12,18.11,18.11,81120.0,18.12,18.12,18.11,18.11,81120.0
2016-11-17 14:45:00,18.11,18.11,18.07,18.07,256230.0,18.11,18.11,18.07,18.07,256230.0
2016-11-17 14:50:00,18.07,18.1,18.07,18.09,120690.0,18.07,18.1,18.07,18.09,120690.0
2016-11-17 14:55:00,18.1,18.1,18.09,18.1,45000.0,18.1,18.1,18.09,18.1,45000.0
2016-11-17 15:00:00,18.1,18.11,18.09,18.11,90255.0,18.1,18.11,18.09,18.11,90255.0
2016-11-17 15:05:00,18.11,18.12,18.11,18.12,68145.0,18.11,18.12,18.11,18.12,68145.0
2016-11-17 15:10:00,18.11,18.12,18.11,18.11,94005.0,18.11,18.12,18.11,18.11,94005.0
2016-11-17 15:15:00,18.11,18.11,18.09,18.1,130455.0,18.11,18.11,18.09,18.1,130455.0
2016-11-17 15:20:00,18.1,18.1,18.08,18.08,93000.0,18.1,18.1,18.08,18.08,93000.0
2016-11-17 15:25:00,18.08,18.1,18.07,18.09,161625.0,18.08,18.1,18.07,18.09,161625.0
2016-11-17 15:30:00,18.1,18.1,18.09,18.09,141825.0,18.1,18.1,18.09,18.09,141825.0
2016-11-17 15:35:00,18.09,18.1,18.08,18.08,252495.0,18.09,18.1,18.08,18.08,252495.0
2016-11-17 15:40:00,18.08,18.1,18.08,18.1,302025.0,18.08,18.1,18.08,18.1,302025.0
2016-11-17 15:45:00,18.09,18.1,18.07,18.08,306120.0,18.09,18.1,18.07,18.08,306120.0
2016-11-17 15:50:00,18.07,18.08,18.06,18.06,338925.0,18.07,18.08,18.06,18.06,338925.0
2016-11-17 15:55:00,18.07,18.08,18.06,18.07,476205.0,18.07,18.08,18.06,18.07,476205.0
2016-11-18 09:30:00,17.98,18.07,17.98,18.07,554055.0,17.98,18.07,17.98,18.07,554055.0
2016-11-18 09:35:00,18.03,18.06,18.01,18.06,73500.0,18.03,18.06,18.01,18.06,73500.0
2016-11-18 09:40:00,18.06,18.09,18.02,18.07,341415.0,18.06,18.09,18.02,18.07,341415.0
2016-11-18 09:45:00,18.08,18.1,18.05,18.05,226095.0,18.08,18.1,18.05,18.05,226095.0
2016-11-18 09:50:00,18.06,18.07,18.06,18.07,83460.0,18.06,18.07,18.06,18.07,83460.0
2016-11-18 09:55:00,18.07,18.1,18.06,18.07,91485.0,18.07,18.1,18.06,18.07,91485.0
2016-11-18 10:00:00,18.06,18.1,18.06,18.1,68085.0,18.06,18.1,18.06,18.1,68085.0
2016-11-18 10:05:00,18.1,18.14,18.09,18.14,170640.0,18.1,18.14,18.09,18.14,170640.0
2016-11-18 10:10:00,18.14,18.15,18.12,18.14,97575.0,18.14,18.15,18.12,18.14,97575.0
2016-11-18 10:15:00,18.13,18.13,18.11,18.11,66630.0,18.13,18.13,18.11,18.11,66630.0
2016-11-18 10:20:00,18.1,18.1,18.06,18.07,63000.0,18.1,18.1,18.06,18.07,63000.0
2016-11-18 10:25:00,18.08,18.08,18.06,18.06,69165.0,18.08,18.08,18.06,18.06,69165.0
2016-11-18 10:30:00,18.07,18.07,18.02,18.02,63585.0,18.07,18.07,18.02,18.02,63585.0
2016-11-18 10:35:00,18.02,18.03,18.0,18.02,358905.0,18.02,18.03,18.0,18.02,358905.0
2016-11-18 10:40:00,18.02,18.02,17.98,17.98,94500.0,18.02,18.02,17.98,17.98,94500.0
2016-11-18 10:45:00,17.98,17.99,17.97,17.97,101610.0,17.98,17.99,17.97,17.97,101610.0
2016-11-18 10:50:00,17.97,17.98,17.94,17.94,53715.0,17.97,17.98,17.94,17.94,53715.0
2016-11-18 10:55:00,17.94,17.97,17.93,17.96,155235.0,17.94,17.97,17.93,17.96,155235.0
2016-11-18 11:00:00,17.97,17.97,17.95,17.95,98940.0,17.97,17.97,17.95,17.95,98940.0
2016-11-18 11:05:00,17.95,17.95,17.9,17.9,86325.0,17.95,17.95,17.9,17.9,86325.0
2016-11-18 11:10:00,17.9,17.9,17.89,17.9,79620.0,17.9,17.9,17.89,17.9,79620.0
2016-11-18 11:15:00,17.89,17.89,17.86,17.87,269580.0,17.89,17.89,17.86,17.87,269580.0
2016-11-18 11:20:00,17.87,17.88,17.86,17.87,183090.0,17.87,17.88,17.86,17.87,183090.0
2016-11-18 11:25:00,17.87,17.87,17.85,17.86,94275.0,17.87,17.87,17.85,17.86,94275.0
2016-11-18 11:30:00,17.85,17.86,17.85,17.85,79500.0,17.85,17.86,17.85,17.85,79500.0
2016-11-18 11:35:00,17.85,17.86,17.84,17.85,140250.0,17.85,17.86,17.84,17.85,140250.0
2016-11-18 11:40:00,17.84,17.85,17.83,17.83,159435.0,17.84,17.85,17.83,17.83,159435.0
2016-11-18 11:45:00,17.83,17.83,17.8,17.8,156105.0,17.83,17.83,17.8,17.8,156105.0
2016-11-18 11:50:00,17.8,17.81,17.8,17.8,80790.0,17.8,17.81,17.8,17.8,80790.0
2016-11-18 11:55:00,17.8,17.81,17.8,17.8,165915.0,17.8,17.81,17.8,17.8,165915.0
2016-11-18 12:00:00,17.79,17.8,17.78,17.78,51000.0,17.79,17.8,17.78,17.78,51000.0
2016-11-18 12:05:00,17.78,17.79,17.78,17.78,39000.0,17.78,17.79,17.78,17.78,39000.0
2016-11-18 12:10:00,17.78,17.79,17.78,17.79,35850.0,17.78,17.79,17.78,17.79,35850.0
2016-11-18 12:15:00,17.79,17.8,17.79,17.79,60000.0,17.79,17.8,17.79,17.79,60000.0
2016-11-18 12:20:00,17.79,17.79,17.77,17.77,37605.0,17.79,17.79,17.77,17.77,37605.0
2016-11-18 12:25:00,17.78,17.78,17.76,17.77,232425.0,17.78,17.78,17.76,17.77,232425.0
2016-11-18 12:30:00,17.77,17.77,17.71,17.72,328770.0,17.77,17.77,17.71,17.72,328770.0
2016-11-18 12:35:00,17.72,17.73,17.71,17.72,156855.0,17.72,17.73,17.71,17.72,156855.0
2016-11-18 12:40:00,17.72,17.72,17.69,17.71,260220.0,17.72,17.72,17.69,17.71,260220.0
2016-11-18 12:45:00,17.71,17.72,17.71,17.72,48630.0,17.71,17.72,17.71,17.72,48630.0
2016-11-18 12:50:00,17.72,17.73,17.71,17.71,76170.0,17.72,17.73,17.71,17.71,76170.0
2016-11-18 12:55:00,17.71,17.71,17.7,17.71,33000.0,17.71,17.71,17.7,17.71,33000.0
2016-11-18 13:00:00,17.71,17.71,17.69,17.69,114030.0,17.71,17.71,17.69,17.69,114030.0
2016-11-18 13:05:00,17.69,17.7,17.68,17.69,80235.0,17.69,17.7,17.68,17.69,80235.0
2016-11-18 13:10:00,17.7,17.71,17.69,17.7,109935.0,17.7,17.71,17.69,17.7,109935.0
2016-11-18 13:15:00,17.7,17.71,17.7,17.7,37500.0,17.7,17.71,17.7,17.7,37500.0
2016-11-18 13:20:00,17.71,17.71,17.69,17.69,83760.0,17.71,17.71,17.69,17.69,83760.0
2016-11-18 13:25:00,17.69,17.7,17.69,17.69,42690.0,17.69,17.7,17.69,17.69,42690.0
2016-11-18 13:30:00,17.69,17.69,17.66,17.67,266175.0,17.69,17.69,17.66,17.67,266175.0
2016-11-18 13:35:00,17.67,17.69,17.67,17.69,32055.0,17.67,17.69,17.67,17.69,32055.0
2016-11-18 13:40:00,17.69,17.71,17.69,17.7,105600.0,17.69,17.71,17.69,17.7,105600.0
2016-11-18 13:45:00,17.7,17.7,17.69,17.69,84000.0,17.7,17.7,17.69,17.69,84000.0
2016-11-18 13:50:00,17.69,17.69,17.68,17.69,58335.0,17.69,17.69,17.68,17.69,58335.0
2016-11-18 13:55:00,17.69,17.69,17.68,17.68,52680.0,17.69,17.69,17.68,17.68,52680.0
2016-11-18 14:00:00,17.69,17.7,17.69,17.7,98010.0,17.69,17.7,17.69,17.7,98010.0
2016-11-18 14:05:00,17.69,17.7,17.69,17.7,53625.0,17.69,17.7,17.69,17.7,53625.0
2016-11-18 14:10:00,17.7,17.71,17.7,17.7,157920.0,17.7,17.71,17.7,17.7,157920.0
2016-11-18 14:15:00,17.7,17.71,17.7,17.7,120720.0,17.7,17.71,17.7,17.7,120720.0
2016-11-18 14:20:00,17.7,17.71,17.7,17.71,114810.0,17.7,17.71,17.7,17.71,114810.0
2016-11-18 14:25:00,17.71,17.71,17.7,17.7,79620.0,17.71,17.71,17.7,17.7,79620.0
2016-11-18 14:30:00,17.7,17.71,17.7,17.7,57540.0,17.7,17.71,17.7,17.7,57540.0
2016-11-18 14:35:00,17.7,17.73,17.7,17.72,70125.0,17.7,17.73,17.7,17.72,70125.0
2016-11-18 14:40:00,17.73,17.74,17.73,17.74,106140.0,17.73,17.74,17.73,17.74,106140.0
2016-11-18 14:45:00,17.74,17.74,17.72,17.73,75510.0,17.74,17.74,17.72,17.73,75510.0
2016-11-18 14:50:00,17.74,17.75,17.74,17.75,44970.0,17.74,17.75,17.74,17.75,44970.0
2016-11-18 14:55:00,17.75,17.76,17.75,17.75,66345.0,17.75,17.76,17.75,17.75,66345.0
2016-11-18 15:00:00,17.75,17.76,17.75,17.76,48000.0,17.75,17.76,17.75,17.76,48000.0
2016-11-18 15:05:00,17.76,17.76,17.74,17.74,67500.0,17.76,17.76,17.74,17.74,67500.0
2016-11-18 15:10:00,17.73,17.74,17.72,17.73,167190.0,17.73,17.74,17.72,17.73,167190.0
2016-11-18 15:15:00,17.73,17.75,17.73,17.75,54000.0,17.73,17.75,17.73,17.75,54000.0
2016-11-18 15:20:00,17.75,17.75,17.74,17.74,94875.0,17.75,17.75,17.74,17.74,94875.0
2016-11-18 15:25:00,17.73,17.74,17.72,17.74,76785.0,17.73,17.74,17.72,17.74,76785.0
2016-11-18 15:30:00,17.74,17.75,17.73,17.74,81315.0,17.74,17.75,17.73,17.74,81315.0
2016-11-18 15:35:00,17.74,17.74,17.73,17.74,89280.0,17.74,17.74,17.73,17.74,89280.0
2016-11-18 15:40:00,17.74,17.75,17.74,17.75,81960.0,17.74,17.75,17.74,17.75,81960.0
2016-11-18 15:45:00,17.75,17.75,17.73,17.73,213270.0,17.75,17.75,17.73,17.73,213270.0
2016-11-18 15:50:00,17.73,17.73,17.72,17.72,270330.0,17.73,17.73,17.72,17.72,270330.0
2016-11-18 15:55:00,17.72,17.73,17.71,17.72,921315.0,17.72,17.73,17.71,17.72,921315.0
2016-11-21 09:30:00,17.72,17.76,17.71,17.75,264345.0,17.72,17.76,17.71,17.75,264345.0
2016-11-21 09:35:00,17.76,17.77,17.7,17.71,155250.0,17.76,17.77,17.7,17.71,155250.0
2016-11-21 09:40:00,17.71,17.76,17.71,17.74,250890.0,17.71,17.76,17.71,17.74,250890.0
2016-11-21 09:45:00,17.75,17.85,17.75,17.81,173910.0,17.75,17.85,17.75,17.81,173910.0
2016-11-21 09:50:00,17.83,17.83,17.8,17.8,129495.0,17.83,17.83,17.8,17.8,129495.0
2016-11-21 09:55:00,17.8,17.8,17.73,17.74,322920.0,17.8,17.8,17.73,17.74,322920.0
2016-11-21 10:00:00,17.73,17.77,17.73,17.77,103920.0,17.73,17.77,17.73,17.77,103920.0
2016-11-21 10:05:00,17.77,17.78,17.76,17.78,81000.0,17.77,17.78,17.76,17.78,81000.0
2016-11-21 10:10:00,17.79,17.81,17.77,17.8,85875.0,17.79,17.81,17.77,17.8,85875.0
2016-11-21 10:15:00,17.81,17.82,17.8,17.81,205500.0,17.81,17.82,17.8,17.81,205500.0
2016-11-21 10:20:00,17.81,17.82,17.8,17.8,113925.0,17.81,17.82,17.8,17.8,113925.0
2016-11-21 10:25:00,17.81,17.81,17.78,17.8,143280.0,17.81,17.81,17.78,17.8,143280.0
2016-11-21 10:30:00,17.8,17.81,17.79,17.8,44130.0,17.8,17.81,17.79,17.8,44130.0
2016-11-21 10:35:00,17.81,17.84,17.8,17.84,459525.0,17.81,17.84,17.8,17.84,459525.0
2016-11-21 10:40:00,17.84,17.89,17.83,17.89,163245.0,17.84,17.89,17.83,17.89,163245.0
2016-11-21 10:45:00,17.89,17.92,17.89,17.92,48000.0,17.89,17.92,17.89,17.92,48000.0
2016-11-21 10:50:00,17.92,17.95,17.92,17.94,207840.0,17.92,17.95,17.92,17.94,207840.0
2016-11-21 10:55:00,17.94,17.96,17.93,17.94,111615.0,17.94,17.96,17.93,17.94,111615.0
2016-11-21 11:00:00,17.95,17.95,17.89,17.89,181710.0,17.95,17.95,17.89,17.89,181710.0
2016-11-21 11:05:00,17.9,17.92,17.88,17.88,93990.0,17.9,17.92,17.88,17.88,93990.0
2016-11-21 11:10:00,17.87,17.91,17.87,17.89,57720.0,17.87,17.91,17.87,17.89,57720.0
2016-11-21 11:15:00,17.89,17.92,17.89,17.89,297150.0,17.89,17.92,17.89,17.89,297150.0
2016-11-21 11:20:00,17.89,17.9,17.87,17.87,82500.0,17.89,17.9,17.87,17.87,82500.0
2016-11-21 11:25:00,17.87,17.87,17.85,17.86,76110.0,17.87,17.87,17.85,17.86,76110.0
2016-11-21 11:30:00,17.87,17.87,17.87,17.87,62295.0,17.87,17.87,17.87,17.87,62295.0
2016-11-21 11:35:00,17.88,17.9,17.87,17.9,62445.0,17.88,17.9,17.87,17.9,62445.0
2016-11-21 11:40:00,17.9,17.92,17.9,17.92,60000.0,17.9,17.92,17.9,17.92,60000.0
2016-11-21 11:45:00,17.92,17.96,17.92,17.95,46500.0,17.92,17.96,17.92,17.95,46500.0
2016-11-21 11:50:00,17.95,18.0,17.94,17.99,444525.0,17.95,18.0,17.94,17.99,444525.0
2016-11-21 11:55:00,18.0,18.03,18.0,18.03,85995.0,18.0,18.03,18.0,18.03,85995.0
2016-11-21 12:00:00,18.02,18.04,18.02,18.02,68595.0,18.02,18.04,18.02,18.02,68595.0
2016-11-21 12:05:00,18.02,18.02,18.01,18.01,74145.0,18.02,18.02,18.01,18.01,74145.0
2016-11-21 12:10:00,18.01,18.01,18.0,18.01,387465.0,18.01,18.01,18.0,18.01,387465.0
2016-11-21 12:15:00,18.0,18.02,18.0,18.01,77625.0,18.0,18.02,18.0,18.01,77625.0
2016-11-21 12:20:00,18.01,18.02,17.99,17.99,106470.0,18.01,18.02,17.99,17.99,106470.0
2016-11-21 12:25:00,17.99,17.99,17.98,17.99,24000.0,17.99,17.99,17.98,17.99,24000.0
2016-11-21 12:30:00,17.99,18.01,17.99,18.01,180345.0,17.99,18.01,17.99,18.01,180345.0
2016-11-21 12:35:00,18.01,18.02,18.01,18.02,93750.0,18.01,18.02,18.01,18.02,93750.0
2016-11-21 12:40:00,18.02,18.02,18.01,18.01,129945.0,18.02,18.02,18.01,18.01,129945.0
2016-11-21 12:45:00,18.01,18.02,18.0,18.0,48630.0,18.01,18.02,18.0,18.0,48630.0
2016-11-21 12:50:00,18.01,18.02,18.01,18.01,66150.0,18.01,18.02,18.01,18.01,66150.0
2016-11-21 12:55:00,18.02,18.02,18.0,18.01,83100.0,18.02,18.02,18.0,18.01,83100.0
2016-11-21 13:00:00,18.01,18.01,18.0,18.01,30660.0,18.01,18.01,18.0,18.01,30660.0
2016-11-21 13:05:00,18.01,18.02,18.0,18.02,31500.0,18.01,18.02,18.0,18.02,31500.0
2016-11-21 13:10:00,18.02,18.02,18.0,18.0,46800.0,18.02,18.02,18.0,18.0,46800.0
2016-11-21 13:15:00,18.0,18.01,18.0,18.01,53895.0,18.0,18.01,18.0,18.01,53895.0
2016-11-21 13:20:00,18.0,18.01,17.99,18.01,144210.0,18.0,18.01,17.99,18.01,144210.0
2016-11-21 13:25:00,18.01,18.02,18.01,18.02,84705.0,18.01,18.02,18.01,18.02,84705.0
2016-11-21 13:30:00,18.02,18.02,18.01,18.01,27825.0,18.02,18.02,18.01,18.01,27825.0
2016-11-21 13:35:00,18.01,18.02,18.01,18.01,41640.0,18.01,18.02,18.01,18.01,41640.0
2016-11-21 13:40:00,18.01,18.02,18.01,18.01,106485.0,18.01,18.02,18.01,18.01,106485.0
2016-11-21 13:45:00,18.01,18.01,18.01,18.01,51045.0,18.01,18.01,18.01,18.01,51045.0
2016-11-21 13:50:00,18.01,18.02,18.01,18.02,33525.0,18.01,18.02,18.01,18.02,33525.0
2016-11-21 13:55:00,18.02,18.02,18.02,18.02,31500.0,18.02,18.02,18.02,18.02,31500.0
2016-11-21 14:00:00,18.02,18.02,18.01,18.02,18000.0,18.02,18.02,18.01,18.02,18000.0
2016-11-21 14:05:00,18.02,18.03,18.01,18.01,49935.0,18.02,18.03,18.01,18.01,49935.0
2016-11-21 14:10:00,18.01,18.01,18.0,18.01,42000.0,18.01,18.01,18.0,18.01,42000.0
2016-11-21 14:15:00,18.01,18.02,18.01,18.02,34515.0,18.01,18.02,18.01,18.02,34515.0
2016-11-21 14:20:00,18.02,18.02,18.01,18.02,67125.0,18.02,18.02,18.01,18.02,67125.0
2016-11-21 14:25:00,18.01,18.02,18.0,18.0,118950.0,18.01,18.02,18.0,18.0,118950.0
2016-11-21 14:30:00,18.0,18.02,18.0,18.01,62385.0,18.0,18.02,18.0,18.01,62385.0
2016-11-21 14:35:00,18.0,18.01,18.0,18.01,75255.0,18.0,18.01,18.0,18.01,75255.0
2016-11-21 14:40:00,18.01,18.01,18.01,18.01,58005.0,18.01,18.01,18.01,18.01,58005.0
2016-11-21 14:45:00,18.02,18.03,18.01,18.02,74070.0,18.02,18.03,18.01,18.02,74070.0
2016-11-21 14:50:00,18.03,18.03,18.01,18.02,107850.0,18.03,18.03,18.01,18.02,107850.0
2016-11-21 14:55:00,18.01,18.02,18.0,18.0,219690.0,18.01,18.02,18.0,18.0,219690.0
2016-11-21 15:00:00,18.01,18.01,18.0,18.01,40500.0,18.01,18.01,18.0,18.01,40500.0
2016-11-21 15:05:00,18.01,18.02,18.01,18.01,61500.0,18.01,18.02,18.01,18.01,61500.0
2016-11-21 15:10:00,18.01,18.02,18.01,18.01,31815.0,18.01,18.02,18.01,18.01,31815.0
2016-11-21 15:15:00,18.01,18.01,18.01,18.01,42165.0,18.01,18.01,18.01,18.01,42165.0
2016-11-21 15:20:00,18.01,18.01,18.0,18.01,59970.0,18.01,18.01,18.0,18.01,59970.0
2016-11-21 15:25:00,18.0,18.01,18.0,18.01,84765.0,18.0,18.01,18.0,18.01,84765.0
2016-11-21 15:30:00,18.01,18.01,18.0,18.01,57780.0,18.01,18.01,18.0,18.01,57780.0
2016-11-21 15:35:00,18.01,18.01,18.01,18.01,61500.0,18.01,18.01,18.01,18.01,61500.0
2016-11-21 15:40:00,18.01,18.02,18.01,18.01,105600.0,18.01,18.02,18.01,18.01,105600.0
2016-11-21 15:45:00,18.01,18.01,18.0,18.0,144255.0,18.01,18.01,18.0,18.0,144255.0
2016-11-21 15:50:00,18.0,18.0,17.99,18.0,347505.0,18.0,18.0,17.99,18.0,347505.0
2016-11-21 15:55:00,18.0,18.01,17.99,18.0,637155.0,18.0,18.01,17.99,18.0,637155.0
2016-11-22 09:30:00,18.11,18.11,18.02,18.04,120825.0,18.11,18.11,18.02,18.04,120825.0
2016-11-22 09:35:00,18.04,18.09,18.04,18.07,284850.0,18.04,18.09,18.04,18.07,284850.0
2016-11-22 09:40:00,18.07,18.16,18.07,18.11,449850.0,18.07,18.16,18.07,18.11,449850.0
2016-11-22 09:45:00,18.11,18.11,18.05,18.05,191310.0,18.11,18.11,18.05,18.05,191310.0
2016-11-22 09:50:00,18.04,18.04,18.02,18.03,85125.0,18.04,18.04,18.02,18.03,85125.0
2016-11-22 09:55:00,18.03,18.1,18.0,18.09,249975.0,18.03,18.1,18.0,18.09,249975.0
2016-11-22 10:00:00,18.1,18.11,18.08,18.1,126045.0,18.1,18.11,18.08,18.1,126045.0
2016-11-22 10:05:00,18.1,18.15,18.1,18.14,75150.0,18.1,18.15,18.1,18.14,75150.0
2016-11-22 10:10:00,18.14,18.14,18.11,18.11,29985.0,18.14,18.14,18.11,18.11,29985.0
2016-11-22 10:15:00,18.11,18.13,18.07,18.09,125010.0,18.11,18.13,18.07,18.09,125010.0
2016-11-22 10:20:00,18.09,18.09,18.06,18.07,89235.0,18.09,18.09,18.06,18.07,89235.0
2016-11-22 10:25:00,18.07,18.08,18.05,18.07,66000.0,18.07,18.08,18.05,18.07,66000.0
2016-11-22 10:30:00,18.08,18.09,18.06,18.09,96000.0,18.08,18.09,18.06,18.09,96000.0
2016-11-22 10:35:00,18.08,18.12,18.08,18.12,77505.0,18.08,18.12,18.08,18.12,77505.0
2016-11-22 10:40:00,18.11,18.12,18.08,18.12,397410.0,18.11,18.12,18.08,18.12,397410.0
2016-11-22 10:45:00,18.12,18.12,18.1,18.1,495675.0,18.12,18.12,18.1,18.1,495675.0
2016-11-22 10:50:00,18.1,18.11,18.09,18.11,65955.0,18.1,18.11,18.09,18.11,65955.0
2016-11-22 10:55:00,18.11,18.13,18.1,18.12,415155.0,18.11,18.13,18.1,18.12,415155.0
2016-11-22 11:00:00,18.12,18.14,18.1,18.14,298440.0,18.12,18.14,18.1,18.14,298440.0
2016-11-22 11:05:00,18.14,18.16,18.09,18.1,637380.0,18.14,18.16,18.09,18.1,637380.0
2016-11-22 11:10:00,18.09,18.12,18.09,18.11,277500.0,18.09,18.12,18.09,18.11,277500.0
2016-11-22 11:15:00,18.12,18.14,18.11,18.13,52545.0,18.12,18.14,18.11,18.13,52545.0
2016-11-22 11:20:00,18.13,18.18,18.13,18.15,114750.0,18.13,18.18,18.13,18.15,114750.0
2016-11-22 11:25:00,18.14,18.16,18.13,18.16,61500.0,18.14,18.16,18.13,18.16,61500.0
2016-11-22 11:30:00,18.16,18.17,18.13,18.15,73500.0,18.16,18.17,18.13,18.15,73500.0
2016-11-22 11:35:00,18.14,18.14,18.13,18.13,39000.0,18.14,18.14,18.13,18.13,39000.0
2016-11-22 11:40:00,18.13,18.13,18.11,18.12,59655.0,18.13,18.13,18.11,18.12,59655.0
2016-11-22 11:45:00,18.13,18.15,18.13,18.14,110640.0,18.13,18.15,18.13,18.14,110640.0
2016-11-22 11:50:00,18.15,18.17,18.14,18.17,81000.0,18.15,18.17,18.14,18.17,81000.0
2016-11-22 11:55:00,18.17,18.19,18.17,18.17,66000.0,18.17,18.19,18.17,18.17,66000.0
2016-11-22 12:00:00,18.17,18.19,18.16,18.16,37500.0,18.17,18.19,18.16,18.16,37500.0
2016-11-22 12:05:00,18.16,18.16,18.15,18.15,15000.0,18.16,18.16,18.15,18.15,15000.0
2016-11-22 12:10:00,18.15,18.16,18.14,18.16,60345.0,18.15,18.16,18.14,18.16,60345.0
2016-11-22 12:15:00,18.16,18.17,18.16,18.16,21000.0,18.16,18.17,18.16,18.16,21000.0
2016-11-22 12:20:00,18.16,18.17,18.15,18.16,99900.0,18.16,18.17,18.15,18.16,99900.0
2016-11-22 12:25:00,18.15,18.17,18.15,18.15,25500.0,18.15,18.17,18.15,18.15,25500.0
2016-11-22 12:30:00,18.15,18.17,18.15,18.17,172950.0,18.15,18.17,18.15,18.17,172950.0
2016-11-22 12:35:00,18.18,18.21,18.18,18.21,124560.0,18.18,18.21,18.18,18.21,124560.0
2016-11-22 12:40:00,18.21,18.24,18.2,18.23,165345.0,18.21,18.24,18.2,18.23,165345.0
2016-11-22 12:45:00,18.24,18.25,18.22,18.24,24000.0,18.24,18.25,18.22,18.24,24000.0
2016-11-22 12:50:00,18.24,18.25,18.23,18.24,39195.0,18.24,18.25,18.23,18.24,39195.0
2016-11-22 12:55:00,18.24,18.26,18.23,18.25,39000.0,18.24,18.26,18.23,18.25,39000.0
2016-11-22 13:00:00,18.25,18.27,18.25,18.27,22410.0,18.25,18.27,18.25,18.27,22410.0
2016-11-22 13:05:00,18.27,18.27,18.24,18.24,39015.0,18.27,18.27,18.24,18.24,39015.0
2016-11-22 13:10:00,18.25,18.25,18.24,18.24,70590.0,18.25,18.25,18.24,18.24,70590.0
2016-11-22 13:15:00,18.25,18.26,18.25,18.25,24000.0,18.25,18.26,18.25,18.25,24000.0
2016-11-22 13:20:00,18.25,18.28,18.25,18.28,47460.0,18.25,18.28,18.25,18.28,47460.0
2016-11-22 13:25:00,18.28,18.28,18.25,18.25,58080.0,18.28,18.28,18.25,18.25,58080.0
2016-11-22 13:30:00,18.26,18.26,18.24,18.24,15855.0,18.26,18.26,18.24,18.24,15855.0
2016-11-22 13:35:00,18.24,18.24,18.23,18.23,16500.0,18.24,18.24,18.23,18.23,16500.0
2016-11-22 13:40:00,18.24,18.24,18.23,18.24,43680.0,18.24,18.24,18.23,18.24,43680.0
2016-11-22 13:45:00,18.25,18.25,18.25,18.25,1500.0,18.25,18.25,18.25,18.25,1500.0
2016-11-22 13:50:00,18.24,18.26,18.24,18.26,54165.0,18.24,18.26,18.24,18.26,54165.0
2016-11-22 13:55:00,18.27,18.27,18.25,18.26,50100.0,18.27,18.27,18.25,18.26,50100.0
2016-11-22 14:00:00,18.25,18.25,18.24,18.25,19005.0,18.25,18.25,18.24,18.25,19005.0
2016-11-22 14:05:00,18.24,18.25,18.24,18.24,1500.0,18.24,18.25,18.24,18.24,1500.0
2016-11-22 14:10:00,18.25,18.25,18.24,18.24,25800.0,18.25,18.25,18.24,18.24,25800.0
2016-11-22 14:15:00,18.25,18.25,18.23,18.24,70200.0,18.25,18.25,18.23,18.24,70200.0
2016-11-22 14:20:00,18.24,18.24,18.23,18.24,28500.0,18.24,18.24,18.23,18.24,28500.0
2016-11-22 14:25:00,18.25,18.25,18.23,18.23,28050.0,18.25,18.25,18.23,18.23,28050.0
2016-11-22 14:30:00,18.23,18.25,18.23,18.25,30075.0,18.23,18.25,18.23,18.25,30075.0
2016-11-22 14:35:00,18.25,18.26,18.25,18.26,40545.0,18.25,18.26,18.25,18.26,40545.0
2016-11-22 14:40:00,18.26,18.28,18.26,18.28,34395.0,18.26,18.28,18.26,18.28,34395.0
2016-11-22 14:45:00,18.28,18.29,18.28,18.29,74520.0,18.28,18.29,18.28,18.29,74520.0
2016-11-22 14:50:00,18.29,18.29,18.28,18.28,170670.0,18.29,18.29,18.28,18.28,170670.0
2016-11-22 14:55:00,18.28,18.28,18.27,18.28,34500.0,18.28,18.28,18.27,18.28,34500.0
2016-11-22 15:00:00,18.28,18.28,18.27,18.27,63945.0,18.28,18.28,18.27,18.27,63945.0
2016-11-22 15:05:00,18.27,18.28,18.27,18.28,77985.0,18.27,18.28,18.27,18.28,77985.0
2016-11-22 15:10:00,18.27,18.28,18.26,18.28,42420.0,18.27,18.28,18.26,18.28,42420.0
2016-11-22 15:15:00,18.27,18.29,18.27,18.29,113700.0,18.27,18.29,18.27,18.29,113700.0
2016-11-22 15:20:00,18.29,18.32,18.29,18.31,105975.0,18.29,18.32,18.29,18.31,105975.0
2016-11-22 15:25:00,18.31,18.32,18.31,18.32,128265.0,18.31,18.32,18.31,18.32,128265.0
2016-11-22 15:30:00,18.32,18.33,18.32,18.32,112215.0,18.32,18.33,18.32,18.32,112215.0
2016-11-22 15:35:00,18.32,18.34,18.32,18.34,208215.0,18.32,18.34,18.32,18.34,208215.0
2016-11-22 15:40:00,18.34,18.34,18.33,18.34,128160.0,18.34,18.34,18.33,18.34,128160.0
2016-11-22 15:45:00,18.34,18.34,18.33,18.33,135495.0,18.34,18.34,18.33,18.33,135495.0
2016-11-22 15:50:00,18.33,18.34,18.33,18.34,218055.0,18.33,18.34,18.33,18.34,218055.0
2016-11-22 15:55:00,18.34,18.34,18.33,18.33,577620.0,18.34,18.34,18.33,18.33,577620.0
2016-11-23 09:30:00,18.35,18.48,18.23,18.48,695325.0,18.35,18.48,18.23,18.48,695325.0
2016-11-23 09:35:00,18.47,18.51,18.42,18.49,188040.0,18.47,18.51,18.42,18.49,188040.0
2016-11-23 09:40:00,18.49,18.51,18.42,18.43,322680.0,18.49,18.51,18.42,18.43,322680.0
2016-11-23 09:45:00,18.43,18.44,18.37,18.38,215415.0,18.43,18.44,18.37,18.38,215415.0
2016-11-23 09:50:00,18.39,18.4,18.34,18.35,79635.0,18.39,18.4,18.34,18.35,79635.0
2016-11-23 09:55:00,18.33,18.35,18.31,18.35,175590.0,18.33,18.35,18.31,18.35,175590.0
2016-11-23 10:00:00,18.35,18.36,18.34,18.34,54000.0,18.35,18.36,18.34,18.34,54000.0
2016-11-23 10:05:00,18.35,18.38,18.34,18.37,57000.0,18.35,18.38,18.34,18.37,57000.0
2016-11-23 10:10:00,18.37,18.39,18.35,18.36,84750.0,18.37,18.39,18.35,18.36,84750.0
2016-11-23 10:15:00,18.37,18.39,18.35,18.36,115815.0,18.37,18.39,18.35,18.36,115815.0
2016-11-23 10:20:00,18.36,18.36,18.33,18.35,52395.0,18.36,18.36,18.33,18.35,52395.0
2016-11-23 10:25:00,18.34,18.34,18.32,18.33,56265.0,18.34,18.34,18.32,18.33,56265.0
2016-11-23 10:30:00,18.33,18.34,18.32,18.33,343695.0,18.33,18.34,18.32,18.33,343695.0
2016-11-23 10:35:00,18.32,18.38,18.32,18.37,136395.0,18.32,18.38,18.32,18.37,136395.0
2016-11-23 10:40:00,18.38,18.39,18.36,18.36,127605.0,18.38,18.39,18.36,18.36,127605.0
2016-11-23 10:45:00,18.35,18.38,18.33,18.35,203940.0,18.35,18.38,18.33,18.35,203940.0
2016-11-23 10:50:00,18.35,18.35,18.33,18.34,12000.0,18.35,18.35,18.33,18.34,12000.0
2016-11-23 10:55:00,18.35,18.37,18.35,18.37,75000.0,18.35,18.37,18.35,18.37,75000.0
2016-11-23 11:00:00,18.37,18.37,18.36,18.37,61305.0,18.37,18.37,18.36,18.37,61305.0
2016-11-23 11:05:00,18.37,18.38,18.36,18.38,57000.0,18.37,18.38,18.36,18.38,57000.0
2016-11-23 11:10:00,18.38,18.42,18.38,18.42,321315.0,18.38,18.42,18.38,18.42,321315.0
2016-11-23 11:15:00,18.42,18.42,18.36,18.38,327165.0,18.42,18.42,18.36,18.38,327165.0
2016-11-23 11:20:00,18.38,18.39,18.36,18.39,107310.0,18.38,18.39,18.36,18.39,107310.0
2016-11-23 11:25:00,18.39,18.4,18.38,18.38,21000.0,18.39,18.4,18.38,18.38,21000.0
2016-11-23 11:30:00,18.38,18.4,18.36,18.39,42435.0,18.38,18.4,18.36,18.39,42435.0
2016-11-23 11:35:00,18.39,18.39,18.37,18.38,91935.0,18.39,18.39,18.37,18.38,91935.0
2016-11-23 11:40:00,18.38,18.39,18.37,18.39,49500.0,18.38,18.39,18.37,18.39,49500.0
2016-11-23 11:45:00,18.38,18.38,18.34,18.34,46140.0,18.38,18.38,18.34,18.34,46140.0
2016-11-23 11:50:00,18.34,18.36,18.34,18.36,35625.0,18.34,18.36,18.34,18.36,35625.0
2016-11-23 11:55:00,18.36,18.36,18.35,18.36,40500.0,18.36,18.36,18.35,18.36,40500.0
2016-11-23 12:00:00,18.35,18.37,18.34,18.34,36000.0,18.35,18.37,18.34,18.34,36000.0
2016-11-23 12:05:00,18.34,18.34,18.33,18.33,43725.0,18.34,18.34,18.33,18.33,43725.0
2016-11-23 12:10:00,18.33,18.35,18.32,18.33,173040.0,18.33,18.35,18.32,18.33,173040.0
2016-11-23 12:15:00,18.32,18.34,18.32,18.33,138135.0,18.32,18.34,18.32,18.33,138135.0
2016-11-23 12:20:00,18.33,18.33,18.32,18.32,7500.0,18.33,18.33,18.32,18.32,7500.0
2016-11-23 12:25:00,18.32,18.32,18.31,18.32,45570.0,18.32,18.32,18.31,18.32,45570.0
2016-11-23 12:30:00,18.32,18.34,18.31,18.33,133500.0,18.32,18.34,18.31,18.33,133500.0
2016-11-23 12:35:00,18.34,18.34,18.32,18.32,59355.0,18.34,18.34,18.32,18.32,59355.0
2016-11-23 12:40:00,18.32,18.34,18.32,18.34,160680.0,18.32,18.34,18.32,18.34,160680.0
2016-11-23 12:45:00,18.34,18.34,18.33,18.34,54000.0,18.34,18.34,18.33,18.34,54000.0
2016-11-23 12:50:00,18.34,18.34,18.32,18.32,144210.0,18.34,18.34,18.32,18.32,144210.0
2016-11-23 12:55:00,18.32,18.32,18.31,18.31,73170.0,18.32,18.32,18.31,18.31,73170.0
2016-11-23 13:00:00,18.31,18.32,18.3,18.32,69975.0,18.31,18.32,18.3,18.32,69975.0
2016-11-23 13:05:00,18.31,18.31,18.3,18.3,30000.0,18.31,18.31,18.3,18.3,30000.0
2016-11-23 13:10:00,18.3,18.32,18.3,18.31,40500.0,18.3,18.32,18.3,18.31,40500.0
2016-11-23 13:15:00,18.32,18.34,18.32,18.34,92055.0,18.32,18.34,18.32,18.34,92055.0
2016-11-23 13:20:00,18.34,18.34,18.33,18.33,69000.0,18.34,18.34,18.33,18.33,69000.0
2016-11-23 13:25:00,18.33,18.34,18.33,18.33,28215.0,18.33,18.34,18.33,18.33,28215.0
2016-11-23 13:30:00,18.33,18.33,18.31,18.32,54240.0,18.33,18.33,18.31,18.32,54240.0
2016-11-23 13:35:00,18.31,18.32,18.31,18.32,21420.0,18.31,18.32,18.31,18.32,21420.0
2016-11-23 13:40:00,18.32,18.33,18.29,18.3,61650.0,18.32,18.33,18.29,18.3,61650.0
2016-11-23 13:45:00,18.3,18.3,18.27,18.27,64665.0,18.3,18.3,18.27,18.27,64665.0
2016-11-23 13:50:00,18.27,18.3,18.27,18.28,96435.0,18.27,18.3,18.27,18.28,96435.0
2016-11-23 13:55:00,18.28,18.28,18.28,18.28,60000.0,18.28,18.28,18.28,18.28,60000.0
2016-11-23 14:00:00,18.28,18.32,18.28,18.31,95715.0,18.28,18.32,18.28,18.31,95715.0
2016-11-23 14:05:00,18.31,18.33,18.31,18.33,111315.0,18.31,18.33,18.31,18.33,111315.0
2016-11-23 14:10:00,18.33,18.35,18.32,18.32,84000.0,18.33,18.35,18.32,18.32,84000.0
2016-11-23 14:15:00,18.32,18.33,18.31,18.32,66180.0,18.32,18.33,18.31,18.32,66180.0
2016-11-23 14:20:00,18.32,18.34,18.32,18.33,100275.0,18.32,18.34,18.32,18.33,100275.0
2016-11-23 14:25:00,18.33,18.34,18.32,18.34,225495.0,18.33,18.34,18.32,18.34,225495.0
2016-11-23 14:30:00,18.34,18.34,18.33,18.33,42075.0,18.34,18.34,18.33,18.33,42075.0
2016-11-23 14:35:00,18.33,18.33,18.32,18.33,55515.0,18.33,18.33,18.32,18.33,55515.0
2016-11-23 14:40:00,18.33,18.33,18.32,18.33,90000.0,18.33,18.33,18.32,18.33,90000.0
2016-11-23 14:45:00,18.33,18.35,18.33,18.34,50010.0,18.33,18.35,18.33,18.34,50010.0
2016-11-23 14:50:00,18.34,18.35,18.33,18.34,79800.0,18.34,18.35,18.33,18.34,79800.0
2016-11-23 14:55:00,18.34,18.34,18.33,18.34,228585.0,18.34,18.34,18.33,18.34,228585.0
2016-11-23 15:00:00,18.34,18.34,18.33,18.33,279045.0,18.34,18.34,18.33,18.33,279045.0
2016-11-23 15:05:00,18.33,18.34,18.33,18.34,83295.0,18.33,18.34,18.33,18.34,83295.0
2016-11-23 15:10:00,18.34,18.34,18.33,18.34,184260.0,18.34,18.34,18.33,18.34,184260.0
2016-11-23 15:15:00,18.34,18.35,18.34,18.34,106725.0,18.34,18.35,18.34,18.34,106725.0
2016-11-23 15:20:00,18.34,18.35,18.34,18.35,55500.0,18.34,18.35,18.34,18.35,55500.0
2016-11-23 15:25:00,18.35,18.37,18.35,18.35,186570.0,18.35,18.37,18.35,18.35,186570.0
2016-11-23 15:30:00,18.35,18.36,18.35,18.36,88500.0,18.35,18.36,18.35,18.36,88500.0
2016-11-23 15:35:00,18.36,18.37,18.36,18.36,97500.0,18.36,18.37,18.36,18.36,97500.0
2016-11-23 15:40:00,18.37,18.39,18.36,18.38,104850.0,18.37,18.39,18.36,18.38,104850.0
2016-11-23 15:45:00,18.38,18.39,18.38,18.38,160635.0,18.38,18.39,18.38,18.38,160635.0
2016-11-23 15:50:00,18.38,18.38,18.37,18.38,333720.0,18.38,18.38,18.37,18.38,333720.0
2016-11-23 15:55:00,18.38,18.38,18.36,18.36,615690.0,18.38,18.38,18.36,18.36,615690.0
2016-11-25 09:30:00,18.33,18.45,18.33,18.41,304710.0,18.33,18.45,18.33,18.41,304710.0
2016-11-25 09:35:00,18.41,18.44,18.39,18.4,61260.0,18.41,18.44,18.39,18.4,61260.0
2016-11-25 09:40:00,18.41,18.52,18.41,18.5,49500.0,18.41,18.52,18.41,18.5,49500.0
2016-11-25 09:45:00,18.5,18.5,18.47,18.5,59670.0,18.5,18.5,18.47,18.5,59670.0
2016-11-25 09:50:00,18.49,18.56,18.49,18.56,102000.0,18.49,18.56,18.49,18.56,102000.0
2016-11-25 09:55:00,18.56,18.6,18.54,18.54,71850.0,18.56,18.6,18.54,18.54,71850.0
2016-11-25 10:00:00,18.56,18.56,18.49,18.5,65250.0,18.56,18.56,18.49,18.5,65250.0
2016-11-25 10:05:00,18.49,18.5,18.47,18.47,33000.0,18.49,18.5,18.47,18.47,33000.0
2016-11-25 10:10:00,18.47,18.47,18.45,18.46,30750.0,18.47,18.47,18.45,18.46,30750.0
2016-11-25 10:15:00,18.46,18.5,18.46,18.5,74310.0,18.46,18.5,18.46,18.5,74310.0
2016-11-25 10:20:00,18.5,18.53,18.49,18.53,269310.0,18.5,18.53,18.49,18.53,269310.0
2016-11-25 10:25:00,18.54,18.58,18.54,18.58,25620.0,18.54,18.58,18.54,18.58,25620.0
2016-11-25 10:30:00,18.59,18.59,18.57,18.59,27750.0,18.59,18.59,18.57,18.59,27750.0
2016-11-25 10:35:00,18.59,18.6,18.56,18.57,100740.0,18.59,18.6,18.56,18.57,100740.0
2016-11-25 10:40:00,18.55,18.56,18.53,18.56,39855.0,18.55,18.56,18.53,18.56,39855.0
2016-11-25 10:45:00,18.56,18.56,18.54,18.55,16500.0,18.56,18.56,18.54,18.55,16500.0
2016-11-25 10:50:00,18.55,18.55,18.52,18.54,165165.0,18.55,18.55,18.52,18.54,165165.0
2016-11-25 10:55:00,18.54,18.56,18.53,18.56,36165.0,18.54,18.56,18.53,18.56,36165.0
2016-11-25 11:00:00,18.56,18.56,18.54,18.54,39000.0,18.56,18.56,18.54,18.54,39000.0
2016-11-25 11:05:00,18.54,18.55,18.48,18.48,185205.0,18.54,18.55,18.48,18.48,185205.0
2016-11-25 11:10:00,18.48,18.49,18.48,18.49,17250.0,18.48,18.49,18.48,18.49,17250.0
2016-11-25 11:15:00,18.48,18.51,18.48,18.51,44445.0,18.48,18.51,18.48,18.51,44445.0
2016-11-25 11:20:00,18.52,18.52,18.48,18.49,41565.0,18.52,18.52,18.48,18.49,41565.0
2016-11-25 11:25:00,18.49,18.5,18.48,18.5,30750.0,18.49,18.5,18.48,18.5,30750.0
2016-11-25 11:30:00,18.49,18.5,18.49,18.5,32475.0,18.49,18.5,18.49,18.5,32475.0
2016-11-25 11:35:00,18.49,18.54,18.49,18.52,160560.0,18.49,18.54,18.49,18.52,160560.0
2016-11-25 11:40:00,18.53,18.55,18.53,18.54,49395.0,18.53,18.55,18.53,18.54,49395.0
2016-11-25 11:45:00,18.54,18.55,18.54,18.54,25920.0,18.54,18.55,18.54,18.54,25920.0
2016-11-25 11:50:00,18.55,18.55,18.53,18.54,70605.0,18.55,18.55,18.53,18.54,70605.0
2016-11-25 11:55:00,18.54,18.56,18.54,18.55,29250.0,18.54,18.56,18.54,18.55,29250.0
2016-11-25 12:00:00,18.55,18.56,18.54,18.54,78000.0,18.55,18.56,18.54,18.54,78000.0
2016-11-25 12:05:00,18.54,18.56,18.53,18.55,143670.0,18.54,18.56,18.53,18.55,143670.0
2016-11-25 12:10:00,18.55,18.55,18.52,18.53,36450.0,18.55,18.55,18.52,18.53,36450.0
2016-11-25 12:15:00,18.52,18.53,18.51,18.51,29460.0,18.52,18.53,18.51,18.51,29460.0
2016-11-25 12:20:00,18.52,18.53,18.52,18.53,57510.0,18.52,18.53,18.52,18.53,57510.0
2016-11-25 12:25:00,18.53,18.53,18.51,18.53,92355.0,18.53,18.53,18.51,18.53,92355.0
2016-11-25 12:30:00,18.53,18.53,18.49,18.49,40500.0,18.53,18.53,18.49,18.49,40500.0
2016-11-25 12:35:00,18.48,18.51,18.48,18.5,102330.0,18.48,18.51,18.48,18.5,102330.0
2016-11-25 12:40:00,18.5,18.52,18.5,18.5,85470.0,18.5,18.52,18.5,18.5,85470.0
2016-11-25 12:45:00,18.51,18.51,18.46,18.46,132090.0,18.51,18.51,18.46,18.46,132090.0
2016-11-25 12:50:00,18.46,18.46,18.43,18.44,130530.0,18.46,18.46,18.43,18.44,130530.0
2016-11-25 12:55:00,18.43,18.44,18.41,18.44,433680.0,18.43,18.44,18.41,18.44,433680.0
2016-11-28 09:30:00,18.45,18.62,18.41,18.41,148425.0,18.45,18.62,18.41,18.41,148425.0
2016-11-28 09:35:00,18.42,18.43,18.39,18.41,57375.0,18.42,18.43,18.39,18.41,57375.0
2016-11-28 09:40:00,18.41,18.45,18.41,18.42,20850.0,18.41,18.45,18.41,18.42,20850.0
2016-11-28 09:45:00,18.41,18.42,18.38,18.41,60000.0,18.41,18.42,18.38,18.41,60000.0
2016-11-28 09:50:00,18.41,18.42,18.39,18.41,58905.0,18.41,18.42,18.39,18.41,58905.0
2016-11-28 09:55:00,18.41,18.41,18.4,18.4,13500.0,18.41,18.41,18.4,18.4,13500.0
2016-11-28 10:00:00,18.4,18.41,18.38,18.39,28500.0,18.4,18.41,18.38,18.39,28500.0
2016-11-28 10:05:00,18.39,18.43,18.39,18.43,46500.0,18.39,18.43,18.39,18.43,46500.0
2016-11-28 10:10:00,18.42,18.42,18.39,18.4,37125.0,18.42,18.42,18.39,18.4,37125.0
2016-11-28 10:15:00,18.4,18.42,18.39,18.39,97335.0,18.4,18.42,18.39,18.39,97335.0
2016-11-28 10:20:00,18.37,18.37,18.33,18.37,84750.0,18.37,18.37,18.33,18.37,84750.0
2016-11-28 10:25:00,18.36,18.36,18.35,18.35,16500.0,18.36,18.36,18.35,18.35,16500.0
2016-11-28 10:30:00,18.35,18.38,18.35,18.38,32100.0,18.35,18.38,18.35,18.38,32100.0
2016-11-28 10:35:00,18.38,18.38,18.33,18.33,42000.0,18.38,18.38,18.33,18.33,42000.0
2016-11-28 10:40:00,18.33,18.35,18.32,18.32,82500.0,18.33,18.35,18.32,18.32,82500.0
2016-11-28 10:45:00,18.33,18.34,18.32,18.33,52725.0,18.33,18.34,18.32,18.33,52725.0
2016-11-28 10:50:00,18.34,18.34,18.32,18.33,143760.0,18.34,18.34,18.32,18.33,143760.0
2016-11-28 10:55:00,18.34,18.36,18.33,18.36,59250.0,18.34,18.36,18.33,18.36,59250.0
2016-11-28 11:00:00,18.37,18.37,18.37,18.37,12000.0,18.37,18.37,18.37,18.37,12000.0
2016-11-28 11:05:00,18.36,18.36,18.33,18.33,69285.0,18.36,18.36,18.33,18.33,69285.0
2016-11-28 11:10:00,18.33,18.34,18.32,18.34,115170.0,18.33,18.34,18.32,18.34,115170.0
2016-11-28 11:15:00,18.35,18.37,18.35,18.37,16725.0,18.35,18.37,18.35,18.37,16725.0
2016-11-28 11:20:00,18.36,18.37,18.35,18.35,43575.0,18.36,18.37,18.35,18.35,43575.0
2016-11-28 11:25:00,18.36,18.38,18.34,18.34,84090.0,18.36,18.38,18.34,18.34,84090.0
2016-11-28 11:30:00,18.35,18.37,18.34,18.36,29940.0,18.35,18.37,18.34,18.36,29940.0
2016-11-28 11:35:00,18.37,18.37,18.36,18.37,15075.0,18.37,18.37,18.36,18.37,15075.0
2016-11-28 11:40:00,18.37,18.38,18.36,18.36,39000.0,18.37,18.38,18.36,18.36,39000.0
2016-11-28 11:45:00,18.37,18.37,18.34,18.35,22500.0,18.37,18.37,18.34,18.35,22500.0
2016-11-28 11:50:00,18.34,18.36,18.34,18.35,11055.0,18.34,18.36,18.34,18.35,11055.0
2016-11-28 11:55:00,18.34,18.34,18.33,18.33,21000.0,18.34,18.34,18.33,18.33,21000.0
2016-11-28 12:00:00,18.35,18.35,18.34,18.34,64725.0,18.35,18.35,18.34,18.34,64725.0
2016-11-28 12:05:00,18.35,18.35,18.34,18.34,13875.0,18.35,18.35,18.34,18.34,13875.0
2016-11-28 12:10:00,18.34,18.34,18.34,18.34,4500.0,18.34,18.34,18.34,18.34,4500.0
2016-11-28 12:15:00,18.34,18.34,18.34,18.34,5265.0,18.34,18.34,18.34,18.34,5265.0
2016-11-28 12:20:00,18.34,18.35,18.34,18.35,67500.0,18.34,18.35,18.34,18.35,67500.0
2016-11-28 12:25:00,18.35,18.35,18.34,18.35,39075.0,18.35,18.35,18.34,18.35,39075.0
2016-11-28 12:30:00,18.35,18.36,18.34,18.36,36090.0,18.35,18.36,18.34,18.36,36090.0
2016-11-28 12:35:00,18.36,18.36,18.35,18.35,24000.0,18.36,18.36,18.35,18.35,24000.0
2016-11-28 12:40:00,18.35,18.35,18.34,18.34,6000.0,18.35,18.35,18.34,18.34,6000.0
2016-11-28 12:45:00,18.34,18.35,18.33,18.34,45240.0,18.34,18.35,18.33,18.34,45240.0
2016-11-28 12:50:00,18.34,18.34,18.33,18.33,10500.0,18.34,18.34,18.33,18.33,10500.0
2016-11-28 12:55:00,18.34,18.34,18.33,18.33,9000.0,18.34,18.34,18.33,18.33,9000.0
2016-11-28 13:00:00,18.33,18.34,18.33,18.33,96000.0,18.33,18.34,18.33,18.33,96000.0
2016-11-28 13:05:00,18.33,18.34,18.33,18.34,162360.0,18.33,18.34,18.33,18.34,162360.0
2016-11-28 13:10:00,18.35,18.35,18.33,18.33,288000.0,18.35,18.35,18.33,18.33,288000.0
2016-11-28 13:15:00,18.33,18.34,18.33,18.33,27315.0,18.33,18.34,18.33,18.33,27315.0
2016-11-28 13:20:00,18.34,18.35,18.34,18.34,41325.0,18.34,18.35,18.34,18.34,41325.0
2016-11-28 13:25:00,18.35,18.36,18.34,18.34,24000.0,18.35,18.36,18.34,18.34,24000.0
2016-11-28 13:30:00,18.34,18.34,18.34,18.34,4500.0,18.34,18.34,18.34,18.34,4500.0
2016-11-28 13:35:00,18.34,18.34,18.33,18.33,27585.0,18.34,18.34,18.33,18.33,27585.0
2016-11-28 13:40:00,18.34,18.34,18.33,18.34,18000.0,18.34,18.34,18.33,18.34,18000.0
2016-11-28 13:45:00,18.34,18.34,18.34,18.34,25500.0,18.34,18.34,18.34,18.34,25500.0
2016-11-28 13:50:00,18.34,18.34,18.33,18.34,20370.0,18.34,18.34,18.33,18.34,20370.0
2016-11-28 13:55:00,18.34,18.35,18.34,18.35,41400.0,18.34,18.35,18.34,18.35,41400.0
2016-11-28 14:00:00,18.35,18.36,18.35,18.35,30000.0,18.35,18.36,18.35,18.35,30000.0
2016-11-28 14:05:00,18.36,18.37,18.35,18.36,31350.0,18.36,18.37,18.35,18.36,31350.0
2016-11-28 14:10:00,18.35,18.37,18.35,18.35,30150.0,18.35,18.37,18.35,18.35,30150.0
2016-11-28 14:15:00,18.36,18.37,18.36,18.36,37500.0,18.36,18.37,18.36,18.36,37500.0
2016-11-28 14:20:00,18.36,18.37,18.36,18.37,10500.0,18.36,18.37,18.36,18.37,10500.0
2016-11-28 14:25:00,18.36,18.36,18.36,18.36,18000.0,18.36,18.36,18.36,18.36,18000.0
2016-11-28 14:30:00,18.35,18.36,18.35,18.36,30570.0,18.35,18.36,18.35,18.36,30570.0
2016-11-28 14:35:00,18.36,18.37,18.36,18.36,37500.0,18.36,18.37,18.36,18.36,37500.0
2016-11-28 14:40:00,18.36,18.36,18.34,18.34,27060.0,18.36,18.36,18.34,18.34,27060.0
2016-11-28 14:45:00,18.35,18.36,18.33,18.35,200025.0,18.35,18.36,18.33,18.35,200025.0
2016-11-28 14:50:00,18.34,18.35,18.34,18.35,56250.0,18.34,18.35,18.34,18.35,56250.0
2016-11-28 14:55:00,18.35,18.37,18.35,18.36,49500.0,18.35,18.37,18.35,18.36,49500.0
2016-11-28 15:00:00,18.36,18.37,18.34,18.36,177105.0,18.36,18.37,18.34,18.36,177105.0
2016-11-28 15:05:00,18.37,18.38,18.36,18.37,58725.0,18.37,18.38,18.36,18.37,58725.0
2016-11-28 15:10:00,18.37,18.37,18.36,18.36,43605.0,18.37,18.37,18.36,18.36,43605.0
2016-11-28 15:15:00,18.36,18.37,18.36,18.37,51060.0,18.36,18.37,18.36,18.37,51060.0
2016-11-28 15:20:00,18.36,18.37,18.34,18.34,31500.0,18.36,18.37,18.34,18.34,31500.0
2016-11-28 15:25:00,18.35,18.35,18.33,18.33,105525.0,18.35,18.35,18.33,18.33,105525.0
2016-11-28 15:30:00,18.33,18.35,18.33,18.33,82485.0,18.33,18.35,18.33,18.33,82485.0
2016-11-28 15:35:00,18.33,18.34,18.33,18.33,83685.0,18.33,18.34,18.33,18.33,83685.0
2016-11-28 15:40:00,18.33,18.33,18.32,18.32,96135.0,18.33,18.33,18.32,18.32,96135.0
2016-11-28 15:45:00,18.32,18.32,18.3,18.3,156105.0,18.32,18.32,18.3,18.3,156105.0
2016-11-28 15:50:00,18.3,18.31,18.29,18.3,282030.0,18.3,18.31,18.29,18.3,282030.0
2016-11-28 15:55:00,18.3,18.32,18.3,18.31,750300.0,18.3,18.32,18.3,18.31,750300.0
2016-11-29 09:30:00,18.31,18.35,18.29,18.34,145710.0,18.31,18.35,18.29,18.34,145710.0
2016-11-29 09:35:00,18.32,18.37,18.32,18.37,254925.0,18.32,18.37,18.32,18.37,254925.0
2016-11-29 09:40:00,18.39,18.42,18.38,18.4,238260.0,18.39,18.42,18.38,18.4,238260.0
2016-11-29 09:45:00,18.39,18.39,18.35,18.35,37500.0,18.39,18.39,18.35,18.35,37500.0
2016-11-29 09:50:00,18.37,18.37,18.33,18.33,27000.0,18.37,18.37,18.33,18.33,27000.0
2016-11-29 09:55:00,18.33,18.38,18.33,18.36,54510.0,18.33,18.38,18.33,18.36,54510.0
2016-11-29 10:00:00,18.38,18.41,18.38,18.4,85095.0,18.38,18.41,18.38,18.4,85095.0
2016-11-29 10:05:00,18.39,18.42,18.39,18.41,28050.0,18.39,18.42,18.39,18.41,28050.0
2016-11-29 10:10:00,18.41,18.44,18.4,18.44,67380.0,18.41,18.44,18.4,18.44,67380.0
2016-11-29 10:15:00,18.43,18.47,18.43,18.46,322695.0,18.43,18.47,18.43,18.46,322695.0
2016-11-29 10:20:00,18.47,18.48,18.43,18.45,317280.0,18.47,18.48,18.43,18.45,317280.0
2016-11-29 10:25:00,18.45,18.5,18.45,18.47,309630.0,18.45,18.5,18.45,18.47,309630.0
2016-11-29 10:30:00,18.49,18.49,18.48,18.48,58215.0,18.49,18.49,18.48,18.48,58215.0
2016-11-29 10:35:00,18.49,18.5,18.48,18.48,56535.0,18.49,18.5,18.48,18.48,56535.0
2016-11-29 10:40:00,18.49,18.51,18.49,18.51,52230.0,18.49,18.51,18.49,18.51,52230.0
2016-11-29 10:45:00,18.52,18.53,18.51,18.53,27000.0,18.52,18.53,18.51,18.53,27000.0
2016-11-29 10:50:00,18.53,18.54,18.52,18.53,100095.0,18.53,18.54,18.52,18.53,100095.0
2016-11-29 10:55:00,18.53,18.55,18.53,18.53,159255.0,18.53,18.55,18.53,18.53,159255.0
2016-11-29 11:00:00,18.53,18.53,18.5,18.51,78435.0,18.53,18.53,18.5,18.51,78435.0
2016-11-29 11:05:00,18.51,18.52,18.5,18.51,76845.0,18.51,18.52,18.5,18.51,76845.0
2016-11-29 11:10:00,18.5,18.5,18.47,18.48,133605.0,18.5,18.5,18.47,18.48,133605.0
2016-11-29 11:15:00,18.48,18.49,18.47,18.48,76800.0,18.48,18.49,18.47,18.48,76800.0
2016-11-29 11:20:00,18.49,18.49,18.48,18.48,70815.0,18.49,18.49,18.48,18.48,70815.0
2016-11-29 11:25:00,18.49,18.49,18.48,18.49,82290.0,18.49,18.49,18.48,18.49,82290.0
2016-11-29 11:30:00,18.49,18.49,18.48,18.49,63150.0,18.49,18.49,18.48,18.49,63150.0
2016-11-29 11:35:00,18.49,18.49,18.47,18.47,54000.0,18.49,18.49,18.47,18.47,54000.0
2016-11-29 11:40:00,18.47,18.49,18.47,18.48,84000.0,18.47,18.49,18.47,18.48,84000.0
2016-11-29 11:45:00,18.48,18.49,18.47,18.47,22500.0,18.48,18.49,18.47,18.47,22500.0
2016-11-29 11:50:00,18.48,18.48,18.45,18.45,18375.0,18.48,18.48,18.45,18.45,18375.0
2016-11-29 11:55:00,18.46,18.47,18.45,18.46,75105.0,18.46,18.47,18.45,18.46,75105.0
2016-11-29 12:00:00,18.46,18.47,18.44,18.45,68205.0,18.46,18.47,18.44,18.45,68205.0
2016-11-29 12:05:00,18.45,18.45,18.43,18.43,33000.0,18.45,18.45,18.43,18.43,33000.0
2016-11-29 12:10:00,18.43,18.44,18.42,18.42,52575.0,18.43,18.44,18.42,18.42,52575.0
2016-11-29 12:15:00,18.43,18.44,18.42,18.44,19500.0,18.43,18.44,18.42,18.44,19500.0
2016-11-29 12:20:00,18.44,18.44,18.41,18.41,54720.0,18.44,18.44,18.41,18.41,54720.0
2016-11-29 12:25:00,18.42,18.42,18.41,18.41,16500.0,18.42,18.42,18.41,18.41,16500.0
2016-11-29 12:30:00,18.41,18.44,18.41,18.44,86085.0,18.41,18.44,18.41,18.44,86085.0
2016-11-29 12:35:00,18.44,18.44,18.43,18.43,79545.0,18.44,18.44,18.43,18.43,79545.0
2016-11-29 12:40:00,18.43,18.43,18.42,18.43,13815.0,18.43,18.43,18.42,18.43,13815.0
2016-11-29 12:45:00,18.44,18.46,18.43,18.45,66840.0,18.44,18.46,18.43,18.45,66840.0
2016-11-29 12:50:00,18.44,18.44,18.44,18.44,51780.0,18.44,18.44,18.44,18.44,51780.0
2016-11-29 12:55:00,18.45,18.46,18.44,18.46,83220.0,18.45,18.46,18.44,18.46,83220.0
2016-11-29 13:00:00,18.45,18.45,18.44,18.45,52335.0,18.45,18.45,18.44,18.45,52335.0
2016-11-29 13:05:00,18.45,18.45,18.44,18.45,217500.0,18.45,18.45,18.44,18.45,217500.0
2016-11-29 13:10:00,18.44,18.45,18.44,18.45,31830.0,18.44,18.45,18.44,18.45,31830.0
2016-11-29 13:15:00,18.44,18.44,18.43,18.43,16500.0,18.44,18.44,18.43,18.43,16500.0
2016-11-29 13:20:00,18.43,18.43,18.41,18.42,45150.0,18.43,18.43,18.41,18.42,45150.0
2016-11-29 13:25:00,18.41,18.41,18.39,18.39,28530.0,18.41,18.41,18.39,18.39,28530.0
2016-11-29 13:30:00,18.39,18.4,18.37,18.37,26670.0,18.39,18.4,18.37,18.37,26670.0
2016-11-29 13:35:00,18.38,18.39,18.37,18.37,39870.0,18.38,18.39,18.37,18.37,39870.0
2016-11-29 13:40:00,18.37,18.37,18.35,18.35,21015.0,18.37,18.37,18.35,18.35,21015.0
2016-11-29 13:45:00,18.35,18.37,18.35,18.36,34500.0,18.35,18.37,18.35,18.36,34500.0
2016-11-29 13:50:00,18.36,18.38,18.36,18.38,43050.0,18.36,18.38,18.36,18.38,43050.0
2016-11-29 13:55:00,18.37,18.38,18.37,18.38,9000.0,18.37,18.38,18.37,18.38,9000.0
2016-11-29 14:00:00,18.38,18.38,18.37,18.37,9000.0,18.38,18.38,18.37,18.37,9000.0
2016-11-29 14:05:00,18.37,18.38,18.37,18.38,47820.0,18.37,18.38,18.37,18.38,47820.0
2016-11-29 14:10:00,18.38,18.38,18.37,18.38,37335.0,18.38,18.38,18.37,18.38,37335.0
2016-11-29 14:15:00,18.39,18.39,18.37,18.39,43650.0,18.39,18.39,18.37,18.39,43650.0
2016-11-29 14:20:00,18.38,18.39,18.37,18.38,18000.0,18.38,18.39,18.37,18.38,18000.0
2016-11-29 14:25:00,18.38,18.38,18.36,18.37,33915.0,18.38,18.38,18.36,18.37,33915.0
2016-11-29 14:30:00,18.37,18.37,18.36,18.37,13410.0,18.37,18.37,18.36,18.37,13410.0
2016-11-29 14:35:00,18.37,18.37,18.36,18.37,32310.0,18.37,18.37,18.36,18.37,32310.0
2016-11-29 14:40:00,18.37,18.37,18.36,18.37,46260.0,18.37,18.37,18.36,18.37,46260.0
2016-11-29 14:45:00,18.37,18.38,18.37,18.38,34920.0,18.37,18.38,18.37,18.38,34920.0
2016-11-29 14:50:00,18.38,18.38,18.37,18.37,31755.0,18.38,18.38,18.37,18.37,31755.0
2016-11-29 14:55:00,18.36,18.38,18.36,18.38,33000.0,18.36,18.38,18.36,18.38,33000.0
2016-11-29 15:00:00,18.38,18.38,18.36,18.37,40500.0,18.38,18.38,18.36,18.37,40500.0
2016-11-29 15:05:00,18.37,18.37,18.37,18.37,39435.0,18.37,18.37,18.37,18.37,39435.0
2016-11-29 15:10:00,18.37,18.38,18.37,18.37,30075.0,18.37,18.38,18.37,18.37,30075.0
2016-11-29 15:15:00,18.37,18.38,18.36,18.37,61755.0,18.37,18.38,18.36,18.37,61755.0
2016-11-29 15:20:00,18.37,18.38,18.37,18.38,57840.0,18.37,18.38,18.37,18.38,57840.0
2016-11-29 15:25:00,18.38,18.38,18.37,18.38,37500.0,18.38,18.38,18.37,18.38,37500.0
2016-11-29 15:30:00,18.37,18.38,18.37,18.38,73695.0,18.37,18.38,18.37,18.38,73695.0
2016-11-29 15:35:00,18.38,18.38,18.36,18.36,73560.0,18.38,18.38,18.36,18.36,73560.0
2016-11-29 15:40:00,18.37,18.37,18.35,18.35,68940.0,18.37,18.37,18.35,18.35,68940.0
2016-11-29 15:45:00,18.35,18.36,18.34,18.36,91410.0,18.35,18.36,18.34,18.36,91410.0
2016-11-29 15:50:00,18.36,18.37,18.36,18.37,106935.0,18.36,18.37,18.36,18.37,106935.0
2016-11-29 15:55:00,18.36,18.37,18.35,18.37,288060.0,18.36,18.37,18.35,18.37,288060.0
2016-11-30 09:30:00,18.38,18.43,18.33,18.33,130455.0,18.38,18.43,18.33,18.33,130455.0
2016-11-30 09:35:00,18.36,18.36,18.32,18.34,268575.0,18.36,18.36,18.32,18.34,268575.0
2016-11-30 09:40:00,18.34,18.35,18.32,18.33,126450.0,18.34,18.35,18.32,18.33,126450.0
2016-11-30 09:45:00,18.35,18.35,18.3,18.35,166230.0,18.35,18.35,18.3,18.35,166230.0
2016-11-30 09:50:00,18.35,18.39,18.34,18.35,44280.0,18.35,18.39,18.34,18.35,44280.0
2016-11-30 09:55:00,18.34,18.35,18.32,18.34,111525.0,18.34,18.35,18.32,18.34,111525.0
2016-11-30 10:00:00,18.35,18.36,18.33,18.34,152925.0,18.35,18.36,18.33,18.34,152925.0
2016-11-30 10:05:00,18.32,18.34,18.32,18.32,19500.0,18.32,18.34,18.32,18.32,19500.0
2016-11-30 10:10:00,18.32,18.36,18.32,18.35,86175.0,18.32,18.36,18.32,18.35,86175.0
2016-11-30 10:15:00,18.36,18.36,18.31,18.31,115590.0,18.36,18.36,18.31,18.31,115590.0
2016-11-30 10:20:00,18.32,18.32,18.3,18.32,248715.0,18.32,18.32,18.3,18.32,248715.0
2016-11-30 10:25:00,18.33,18.33,18.28,18.3,176760.0,18.33,18.33,18.28,18.3,176760.0
2016-11-30 10:30:00,18.31,18.34,18.31,18.33,51045.0,18.31,18.34,18.31,18.33,51045.0
2016-11-30 10:35:00,18.33,18.34,18.32,18.33,36000.0,18.33,18.34,18.32,18.33,36000.0
2016-11-30 10:40:00,18.32,18.33,18.3,18.33,328845.0,18.32,18.33,18.3,18.33,328845.0
2016-11-30 10:45:00,18.32,18.34,18.32,18.34,52500.0,18.32,18.34,18.32,18.34,52500.0
2016-11-30 10:50:00,18.35,18.36,18.34,18.35,28500.0,18.35,18.36,18.34,18.35,28500.0
2016-11-30 10:55:00,18.36,18.36,18.35,18.35,21000.0,18.36,18.36,18.35,18.35,21000.0
2016-11-30 11:00:00,18.35,18.35,18.33,18.35,122880.0,18.35,18.35,18.33,18.35,122880.0
2016-11-30 11:05:00,18.35,18.38,18.35,18.38,251460.0,18.35,18.38,18.35,18.38,251460.0
2016-11-30 11:10:00,18.38,18.39,18.34,18.34,322080.0,18.38,18.39,18.34,18.34,322080.0
2016-11-30 11:15:00,18.34,18.37,18.32,18.33,181785.0,18.34,18.37,18.32,18.33,181785.0
2016-11-30 11:20:00,18.33,18.35,18.32,18.35,94635.0,18.33,18.35,18.32,18.35,94635.0
2016-11-30 11:25:00,18.35,18.35,18.33,18.34,173190.0,18.35,18.35,18.33,18.34,173190.0
2016-11-30 11:30:00,18.33,18.35,18.32,18.34,78540.0,18.33,18.35,18.32,18.34,78540.0
2016-11-30 11:35:00,18.33,18.38,18.33,18.38,56505.0,18.33,18.38,18.33,18.38,56505.0
2016-11-30 11:40:00,18.38,18.38,18.36,18.37,34500.0,18.38,18.38,18.36,18.37,34500.0
2016-11-30 11:45:00,18.36,18.37,18.36,18.36,37680.0,18.36,18.37,18.36,18.36,37680.0
2016-11-30 11:50:00,18.37,18.37,18.33,18.34,28650.0,18.37,18.37,18.33,18.34,28650.0
2016-11-30 11:55:00,18.34,18.34,18.32,18.33,82860.0,18.34,18.34,18.32,18.33,82860.0
2016-11-30 12:00:00,18.34,18.34,18.33,18.33,19500.0,18.34,18.34,18.33,18.33,19500.0
2016-11-30 12:05:00,18.33,18.34,18.32,18.34,73425.0,18.33,18.34,18.32,18.34,73425.0
2016-11-30 12:10:00,18.34,18.35,18.34,18.35,33435.0,18.34,18.35,18.34,18.35,33435.0
2016-11-30 12:15:00,18.34,18.34,18.34,18.34,15000.0,18.34,18.34,18.34,18.34,15000.0
2016-11-30 12:20:00,18.35,18.35,18.34,18.34,28695.0,18.35,18.35,18.34,18.34,28695.0
2016-11-30 12:25:00,18.34,18.35,18.34,18.35,25650.0,18.34,18.35,18.34,18.35,25650.0
2016-11-30 12:30:00,18.36,18.36,18.35,18.35,9000.0,18.36,18.36,18.35,18.35,9000.0
2016-11-30 12:35:00,18.34,18.34,18.32,18.33,63585.0,18.34,18.34,18.32,18.33,63585.0
2016-11-30 12:40:00,18.32,18.32,18.3,18.32,33000.0,18.32,18.32,18.3,18.32,33000.0
2016-11-30 12:45:00,18.32,18.33,18.32,18.33,21000.0,18.32,18.33,18.32,18.33,21000.0
2016-11-30 12:50:00,18.32,18.32,18.31,18.31,16500.0,18.32,18.32,18.31,18.31,16500.0
2016-11-30 12:55:00,18.31,18.33,18.31,18.32,63375.0,18.31,18.33,18.31,18.32,63375.0
2016-11-30 13:00:00,18.32,18.32,18.31,18.31,12000.0,18.32,18.32,18.31,18.31,12000.0
2016-11-30 13:05:00,18.3,18.32,18.3,18.31,154335.0,18.3,18.32,18.3,18.31,154335.0
2016-11-30 13:10:00,18.31,18.32,18.31,18.32,81600.0,18.31,18.32,18.31,18.32,81600.0
2016-11-30 13:15:00,18.31,18.32,18.31,18.32,4500.0,18.31,18.32,18.31,18.32,4500.0
2016-11-30 13:20:00,18.31,18.33,18.3,18.33,30000.0,18.31,18.33,18.3,18.33,30000.0
2016-11-30 13:25:00,18.33,18.35,18.33,18.35,18000.0,18.33,18.35,18.33,18.35,18000.0
2016-11-30 13:30:00,18.34,18.34,18.32,18.32,30375.0,18.34,18.34,18.32,18.32,30375.0
2016-11-30 13:35:00,18.32,18.33,18.32,18.33,39360.0,18.32,18.33,18.32,18.33,39360.0
2016-11-30 13:40:00,18.33,18.33,18.31,18.33,51000.0,18.33,18.33,18.31,18.33,51000.0
2016-11-30 13:45:00,18.32,18.33,18.32,18.33,31440.0,18.32,18.33,18.32,18.33,31440.0
2016-11-30 13:50:00,18.32,18.34,18.32,18.33,79575.0,18.32,18.34,18.32,18.33,79575.0
2016-11-30 13:55:00,18.33,18.35,18.33,18.35,45000.0,18.33,18.35,18.33,18.35,45000.0
2016-11-30 14:00:00,18.35,18.35,18.33,18.33,34500.0,18.35,18.35,18.33,18.33,34500.0
2016-11-30 14:05:00,18.34,18.34,18.32,18.32,28500.0,18.34,18.34,18.32,18.32,28500.0
2016-11-30 14:10:00,18.32,18.33,18.32,18.32,36585.0,18.32,18.33,18.32,18.32,36585.0
2016-11-30 14:15:00,18.31,18.32,18.3,18.31,69825.0,18.31,18.32,18.3,18.31,69825.0
2016-11-30 14:20:00,18.3,18.33,18.3,18.32,22680.0,18.3,18.33,18.3,18.32,22680.0
2016-11-30 14:25:00,18.31,18.32,18.3,18.32,122730.0,18.31,18.32,18.3,18.32,122730.0
2016-11-30 14:30:00,18.31,18.32,18.31,18.32,25500.0,18.31,18.32,18.31,18.32,25500.0
2016-11-30 14:35:00,18.32,18.32,18.3,18.32,177900.0,18.32,18.32,18.3,18.32,177900.0
2016-11-30 14:40:00,18.32,18.33,18.32,18.33,47295.0,18.32,18.33,18.32,18.33,47295.0
2016-11-30 14:45:00,18.32,18.32,18.32,18.32,52875.0,18.32,18.32,18.32,18.32,52875.0
2016-11-30 14:50:00,18.31,18.33,18.31,18.33,74220.0,18.31,18.33,18.31,18.33,74220.0
2016-11-30 14:55:00,18.33,18.33,18.31,18.32,60165.0,18.33,18.33,18.31,18.32,60165.0
2016-11-30 15:00:00,18.32,18.33,18.32,18.33,92370.0,18.32,18.33,18.32,18.33,92370.0
2016-11-30 15:05:00,18.32,18.32,18.3,18.31,39000.0,18.32,18.32,18.3,18.31,39000.0
2016-11-30 15:10:00,18.3,18.32,18.3,18.32,47250.0,18.3,18.32,18.3,18.32,47250.0
2016-11-30 15:15:00,18.32,18.33,18.31,18.32,86115.0,18.32,18.33,18.31,18.32,86115.0
2016-11-30 15:20:00,18.32,18.33,18.32,18.32,91470.0,18.32,18.33,18.32,18.32,91470.0
2016-11-30 15:25:00,18.32,18.34,18.32,18.33,45000.0,18.32,18.34,18.32,18.33,45000.0
2016-11-30 15:30:00,18.33,18.35,18.32,18.35,353055.0,18.33,18.35,18.32,18.35,353055.0
2016-11-30 15:35:00,18.34,18.35,18.34,18.35,76500.0,18.34,18.35,18.34,18.35,76500.0
2016-11-30 15:40:00,18.35,18.36,18.34,18.35,142950.0,18.35,18.36,18.34,18.35,142950.0
2016-11-30 15:45:00,18.35,18.37,18.34,18.36,176355.0,18.35,18.37,18.34,18.36,176355.0
2016-11-30 15:50:00,18.36,18.36,18.33,18.34,545550.0,18.36,18.36,18.33,18.34,545550.0
2016-11-30 15:55:00,18.33,18.34,18.3,18.3,1447455.0,18.33,18.34,18.3,18.3,1447455.0
2016-12-01 09:30:00,18.24,18.36,18.23,18.28,280995.0,18.24,18.36,18.23,18.28,280995.0
2016-12-01 09:35:00,18.27,18.35,18.27,18.35,209055.0,18.27,18.35,18.27,18.35,209055.0
2016-12-01 09:40:00,18.35,18.36,18.32,18.35,131265.0,18.35,18.36,18.32,18.35,131265.0
2016-12-01 09:45:00,18.34,18.36,18.33,18.36,76965.0,18.34,18.36,18.33,18.36,76965.0
2016-12-01 09:50:00,18.37,18.41,18.36,18.38,121905.0,18.37,18.41,18.36,18.38,121905.0
2016-12-01 09:55:00,18.38,18.4,18.33,18.4,190725.0,18.38,18.4,18.33,18.4,190725.0
2016-12-01 10:00:00,18.39,18.4,18.38,18.4,59190.0,18.39,18.4,18.38,18.4,59190.0
2016-12-01 10:05:00,18.41,18.41,18.39,18.41,22500.0,18.41,18.41,18.39,18.41,22500.0
2016-12-01 10:10:00,18.4,18.41,18.38,18.38,36375.0,18.4,18.41,18.38,18.38,36375.0
2016-12-01 10:15:00,18.37,18.37,18.33,18.33,251685.0,18.37,18.37,18.33,18.33,251685.0
2016-12-01 10:20:00,18.35,18.35,18.31,18.33,100185.0,18.35,18.35,18.31,18.33,100185.0
2016-12-01 10:25:00,18.33,18.36,18.33,18.36,28500.0,18.33,18.36,18.33,18.36,28500.0
2016-12-01 10:30:00,18.36,18.37,18.35,18.35,37335.0,18.36,18.37,18.35,18.35,37335.0
2016-12-01 10:35:00,18.35,18.41,18.34,18.37,135870.0,18.35,18.41,18.34,18.37,135870.0
2016-12-01 10:40:00,18.37,18.37,18.34,18.34,64980.0,18.37,18.37,18.34,18.34,64980.0
2016-12-01 10:45:00,18.34,18.36,18.33,18.34,82845.0,18.34,18.36,18.33,18.34,82845.0
2016-12-01 10:50:00,18.34,18.36,18.33,18.35,44610.0,18.34,18.36,18.33,18.35,44610.0
2016-12-01 10:55:00,18.35,18.37,18.34,18.36,39480.0,18.35,18.37,18.34,18.36,39480.0
2016-12-01 11:00:00,18.35,18.36,18.33,18.34,54000.0,18.35,18.36,18.33,18.34,54000.0
2016-12-01 11:05:00,18.36,18.36,18.33,18.34,86175.0,18.36,18.36,18.33,18.34,86175.0
2016-12-01 11:10:00,18.35,18.35,18.33,18.33,57900.0,18.35,18.35,18.33,18.33,57900.0
2016-12-01 11:15:00,18.33,18.34,18.31,18.33,39000.0,18.33,18.34,18.31,18.33,39000.0
2016-12-01 11:20:00,18.33,18.35,18.32,18.33,378525.0,18.33,18.35,18.32,18.33,378525.0
2016-12-01 11:25:00,18.34,18.37,18.34,18.36,130680.0,18.34,18.37,18.34,18.36,130680.0
2016-12-01 11:30:00,18.35,18.35,18.33,18.34,91785.0,18.35,18.35,18.33,18.34,91785.0
2016-12-01 11:35:00,18.33,18.34,18.33,18.33,46485.0,18.33,18.34,18.33,18.33,46485.0
2016-12-01 11:40:00,18.32,18.32,18.31,18.32,46500.0,18.32,18.32,18.31,18.32,46500.0
2016-12-01 11:45:00,18.32,18.33,18.32,18.32,49650.0,18.32,18.33,18.32,18.32,49650.0
2016-12-01 11:50:00,18.32,18.32,18.3,18.3,31830.0,18.32,18.32,18.3,18.3,31830.0
2016-12-01 11:55:00,18.3,18.33,18.3,18.32,71985.0,18.3,18.33,18.3,18.32,71985.0
2016-12-01 12:00:00,18.33,18.33,18.32,18.32,40500.0,18.33,18.33,18.32,18.32,40500.0
2016-12-01 12:05:00,18.32,18.34,18.32,18.33,45000.0,18.32,18.34,18.32,18.33,45000.0
2016-12-01 12:10:00,18.32,18.33,18.32,18.33,33000.0,18.32,18.33,18.32,18.33,33000.0
2016-12-01 12:15:00,18.33,18.33,18.32,18.33,31500.0,18.33,18.33,18.32,18.33,31500.0
2016-12-01 12:20:00,18.33,18.33,18.32,18.32,3000.0,18.33,18.33,18.32,18.32,3000.0
2016-12-01 12:25:00,18.31,18.32,18.3,18.32,114750.0,18.31,18.32,18.3,18.32,114750.0
2016-12-01 12:30:00,18.32,18.33,18.31,18.32,18000.0,18.32,18.33,18.31,18.32,18000.0
2016-12-01 12:35:00,18.31,18.32,18.29,18.29,107325.0,18.31,18.32,18.29,18.29,107325.0
2016-12-01 12:40:00,18.29,18.29,18.26,18.26,74100.0,18.29,18.29,18.26,18.26,74100.0
2016-12-01 12:45:00,18.26,18.27,18.25,18.25,50250.0,18.26,18.27,18.25,18.25,50250.0
2016-12-01 12:50:00,18.25,18.25,18.22,18.22,54000.0,18.25,18.25,18.22,18.22,54000.0
2016-12-01 12:55:00,18.22,18.23,18.2,18.22,124905.0,18.22,18.23,18.2,18.22,124905.0
2016-12-01 13:00:00,18.22,18.24,18.22,18.23,36045.0,18.22,18.24,18.22,18.23,36045.0
2016-12-01 13:05:00,18.23,18.23,18.23,18.23,49575.0,18.23,18.23,18.23,18.23,49575.0
2016-12-01 13:10:00,18.23,18.24,18.23,18.23,61500.0,18.23,18.24,18.23,18.23,61500.0
2016-12-01 13:15:00,18.22,18.24,18.22,18.24,45000.0,18.22,18.24,18.22,18.24,45000.0
2016-12-01 13:20:00,18.23,18.24,18.23,18.24,18570.0,18.23,18.24,18.23,18.24,18570.0
2016-12-01 13:25:00,18.24,18.24,18.23,18.23,90000.0,18.24,18.24,18.23,18.23,90000.0
2016-12-01 13:30:00,18.23,18.24,18.22,18.22,55980.0,18.23,18.24,18.22,18.22,55980.0
2016-12-01 13:35:00,18.23,18.24,18.22,18.23,72375.0,18.23,18.24,18.22,18.23,72375.0
2016-12-01 13:40:00,18.23,18.24,18.23,18.23,44925.0,18.23,18.24,18.23,18.23,44925.0
2016-12-01 13:45:00,18.24,18.24,18.23,18.23,81000.0,18.24,18.24,18.23,18.23,81000.0
2016-12-01 13:50:00,18.24,18.24,18.23,18.23,18000.0,18.24,18.24,18.23,18.23,18000.0
2016-12-01 13:55:00,18.24,18.24,18.23,18.23,52500.0,18.24,18.24,18.23,18.23,52500.0
2016-12-01 14:00:00,18.23,18.24,18.23,18.24,146865.0,18.23,18.24,18.23,18.24,146865.0
2016-12-01 14:05:00,18.24,18.24,18.23,18.23,92280.0,18.24,18.24,18.23,18.23,92280.0
2016-12-01 14:10:00,18.23,18.24,18.23,18.23,200430.0,18.23,18.24,18.23,18.23,200430.0
2016-12-01 14:15:00,18.23,18.23,18.21,18.22,33075.0,18.23,18.23,18.21,18.22,33075.0
2016-12-01 14:20:00,18.21,18.22,18.2,18.2,103365.0,18.21,18.22,18.2,18.2,103365.0
2016-12-01 14:25:00,18.2,18.23,18.2,18.22,76845.0,18.2,18.23,18.2,18.22,76845.0
2016-12-01 14:30:00,18.22,18.23,18.22,18.23,54000.0,18.22,18.23,18.22,18.23,54000.0
2016-12-01 14:35:00,18.23,18.23,18.22,18.22,42930.0,18.23,18.23,18.22,18.22,42930.0
2016-12-01 14:40:00,18.22,18.24,18.22,18.24,49035.0,18.22,18.24,18.22,18.24,49035.0
2016-12-01 14:45:00,18.24,18.24,18.22,18.22,196065.0,18.24,18.24,18.22,18.22,196065.0
2016-12-01 14:50:00,18.23,18.24,18.22,18.22,40950.0,18.23,18.24,18.22,18.22,40950.0
2016-12-01 14:55:00,18.21,18.22,18.21,18.21,93750.0,18.21,18.22,18.21,18.21,93750.0
2016-12-01 15:00:00,18.21,18.23,18.21,18.22,106680.0,18.21,18.23,18.21,18.22,106680.0
2016-12-01 15:05:00,18.22,18.22,18.21,18.22,27000.0,18.22,18.22,18.21,18.22,27000.0
2016-12-01 15:10:00,18.22,18.24,18.22,18.23,70500.0,18.22,18.24,18.22,18.23,70500.0
2016-12-01 15:15:00,18.24,18.25,18.24,18.24,100815.0,18.24,18.25,18.24,18.24,100815.0
2016-12-01 15:20:00,18.25,18.25,18.21,18.21,109500.0,18.25,18.25,18.21,18.21,109500.0
2016-12-01 15:25:00,18.21,18.21,18.2,18.2,218760.0,18.21,18.21,18.2,18.2,218760.0
2016-12-01 15:30:00,18.2,18.2,18.19,18.2,260190.0,18.2,18.2,18.19,18.2,260190.0
2016-12-01 15:35:00,18.2,18.2,18.19,18.19,121515.0,18.2,18.2,18.19,18.19,121515.0
2016-12-01 15:40:00,18.19,18.19,18.18,18.19,316095.0,18.19,18.19,18.18,18.19,316095.0
2016-12-01 15:45:00,18.19,18.19,18.16,18.18,350025.0,18.19,18.19,18.16,18.18,350025.0
2016-12-01 15:50:00,18.17,18.19,18.17,18.19,336840.0,18.17,18.19,18.17,18.19,336840.0
2016-12-01 15:55:00,18.19,18.21,18.19,18.2,601020.0,18.19,18.21,18.19,18.2,601020.0
2016-12-02 09:30:00,18.22,18.32,18.21,18.27,301290.0,18.22,18.32,18.21,18.27,301290.0
2016-12-02 09:35:00,18.27,18.32,18.23,18.32,333630.0,18.27,18.32,18.23,18.32,333630.0
2016-12-02 09:40:00,18.34,18.36,18.32,18.32,279150.0,18.34,18.36,18.32,18.32,279150.0
2016-12-02 09:45:00,18.32,18.34,18.31,18.31,262110.0,18.32,18.34,18.31,18.31,262110.0
2016-12-02 09:50:00,18.32,18.32,18.29,18.31,70470.0,18.32,18.32,18.29,18.31,70470.0
2016-12-02 09:55:00,18.3,18.31,18.28,18.3,85500.0,18.3,18.31,18.28,18.3,85500.0
2016-12-02 10:00:00,18.3,18.31,18.28,18.29,115725.0,18.3,18.31,18.28,18.29,115725.0
2016-12-02 10:05:00,18.29,18.31,18.28,18.3,603390.0,18.29,18.31,18.28,18.3,603390.0
2016-12-02 10:10:00,18.3,18.3,18.24,18.25,154170.0,18.3,18.3,18.24,18.25,154170.0
2016-12-02 10:15:00,18.26,18.26,18.19,18.2,93750.0,18.26,18.26,18.19,18.2,93750.0
2016-12-02 10:20:00,18.2,18.2,18.17,18.17,200940.0,18.2,18.2,18.17,18.17,200940.0
2016-12-02 10:25:00,18.18,18.18,18.15,18.16,185580.0,18.18,18.18,18.15,18.16,185580.0
2016-12-02 10:30:00,18.16,18.17,18.15,18.16,123990.0,18.16,18.17,18.15,18.16,123990.0
2016-12-02 10:35:00,18.15,18.2,18.14,18.18,152550.0,18.15,18.2,18.14,18.18,152550.0
2016-12-02 10:40:00,18.19,18.21,18.19,18.21,91500.0,18.19,18.21,18.19,18.21,91500.0
2016-12-02 10:45:00,18.22,18.23,18.19,18.22,199110.0,18.22,18.23,18.19,18.22,199110.0
2016-12-02 10:50:00,18.23,18.23,18.22,18.22,44325.0,18.23,18.23,18.22,18.22,44325.0
2016-12-02 10:55:00,18.22,18.24,18.22,18.22,75210.0,18.22,18.24,18.22,18.22,75210.0
2016-12-02 11:00:00,18.22,18.24,18.22,18.23,82050.0,18.22,18.24,18.22,18.23,82050.0
2016-12-02 11:05:00,18.23,18.26,18.23,18.25,76500.0,18.23,18.26,18.23,18.25,76500.0
2016-12-02 11:10:00,18.25,18.27,18.25,18.27,111870.0,18.25,18.27,18.25,18.27,111870.0
2016-12-02 11:15:00,18.27,18.28,18.27,18.27,21000.0,18.27,18.28,18.27,18.27,21000.0
2016-12-02 11:20:00,18.28,18.28,18.26,18.27,91500.0,18.28,18.28,18.26,18.27,91500.0
2016-12-02 11:25:00,18.27,18.28,18.27,18.28,43500.0,18.27,18.28,18.27,18.28,43500.0
2016-12-02 11:30:00,18.3,18.3,18.27,18.27,73500.0,18.3,18.3,18.27,18.27,73500.0
2016-12-02 11:35:00,18.28,18.28,18.26,18.26,27765.0,18.28,18.28,18.26,18.26,27765.0
2016-12-02 11:40:00,18.26,18.28,18.26,18.28,70605.0,18.26,18.28,18.26,18.28,70605.0
2016-12-02 11:45:00,18.27,18.28,18.27,18.28,12000.0,18.27,18.28,18.27,18.28,12000.0
2016-12-02 11:50:00,18.28,18.29,18.27,18.27,50955.0,18.28,18.29,18.27,18.27,50955.0
2016-12-02 11:55:00,18.27,18.28,18.27,18.27,81600.0,18.27,18.28,18.27,18.27,81600.0
2016-12-02 12:00:00,18.27,18.28,18.27,18.28,113775.0,18.27,18.28,18.27,18.28,113775.0
2016-12-02 12:05:00,18.28,18.29,18.28,18.28,69000.0,18.28,18.29,18.28,18.28,69000.0
2016-12-02 12:10:00,18.28,18.3,18.28,18.29,66105.0,18.28,18.3,18.28,18.29,66105.0
2016-12-02 12:15:00,18.29,18.31,18.29,18.31,70500.0,18.29,18.31,18.29,18.31,70500.0
2016-12-02 12:20:00,18.31,18.32,18.31,18.31,72900.0,18.31,18.32,18.31,18.31,72900.0
2016-12-02 12:25:00,18.31,18.31,18.3,18.3,121890.0,18.31,18.31,18.3,18.3,121890.0
2016-12-02 12:30:00,18.3,18.31,18.3,18.31,127185.0,18.3,18.31,18.3,18.31,127185.0
2016-12-02 12:35:00,18.32,18.32,18.29,18.3,72000.0,18.32,18.32,18.29,18.3,72000.0
2016-12-02 12:40:00,18.31,18.31,18.31,18.31,10500.0,18.31,18.31,18.31,18.31,10500.0
2016-12-02 12:45:00,18.31,18.31,18.28,18.3,70500.0,18.31,18.31,18.28,18.3,70500.0
2016-12-02 12:50:00,18.3,18.31,18.29,18.31,34500.0,18.3,18.31,18.29,18.31,34500.0
2016-12-02 12:55:00,18.3,18.31,18.29,18.29,37500.0,18.3,18.31,18.29,18.29,37500.0
2016-12-02 13:00:00,18.29,18.29,18.28,18.29,6900.0,18.29,18.29,18.28,18.29,6900.0
2016-12-02 13:05:00,18.29,18.3,18.28,18.29,193170.0,18.29,18.3,18.28,18.29,193170.0
2016-12-02 13:10:00,18.29,18.29,18.26,18.27,25500.0,18.29,18.29,18.26,18.27,25500.0
2016-12-02 13:15:00,18.27,18.27,18.27,18.27,4500.0,18.27,18.27,18.27,18.27,4500.0
2016-12-02 13:20:00,18.26,18.26,18.26,18.26,10500.0,18.26,18.26,18.26,18.26,10500.0
2016-12-02 13:25:00,18.26,18.27,18.26,18.27,42000.0,18.26,18.27,18.26,18.27,42000.0
2016-12-02 13:30:00,18.27,18.28,18.27,18.28,85500.0,18.27,18.28,18.27,18.28,85500.0
2016-12-02 13:35:00,18.27,18.29,18.27,18.28,16500.0,18.27,18.29,18.27,18.28,16500.0
2016-12-02 13:40:00,18.27,18.29,18.27,18.28,33000.0,18.27,18.29,18.27,18.28,33000.0
2016-12-02 13:45:00,18.28,18.28,18.27,18.27,37800.0,18.28,18.28,18.27,18.27,37800.0
2016-12-02 13:50:00,18.27,18.28,18.27,18.27,50490.0,18.27,18.28,18.27,18.27,50490.0
2016-12-02 13:55:00,18.27,18.27,18.26,18.26,14415.0,18.27,18.27,18.26,18.26,14415.0
2016-12-02 14:00:00,18.27,18.28,18.27,18.28,72000.0,18.27,18.28,18.27,18.28,72000.0
2016-12-02 14:05:00,18.28,18.28,18.27,18.27,122385.0,18.28,18.28,18.27,18.27,122385.0
2016-12-02 14:10:00,18.27,18.28,18.26,18.27,55080.0,18.27,18.28,18.26,18.27,55080.0
2016-12-02 14:15:00,18.27,18.28,18.26,18.27,69000.0,18.27,18.28,18.26,18.27,69000.0
2016-12-02 14:20:00,18.27,18.28,18.27,18.27,45705.0,18.27,18.28,18.27,18.27,45705.0
2016-12-02 14:25:00,18.28,18.28,18.28,18.28,39000.0,18.28,18.28,18.28,18.28,39000.0
2016-12-02 14:30:00,18.28,18.29,18.28,18.29,39000.0,18.28,18.29,18.28,18.29,39000.0
2016-12-02 14:35:00,18.29,18.29,18.28,18.28,76470.0,18.29,18.29,18.28,18.28,76470.0
2016-12-02 14:40:00,18.28,18.3,18.28,18.3,49500.0,18.28,18.3,18.28,18.3,49500.0
2016-12-02 14:45:00,18.3,18.3,18.29,18.3,135540.0,18.3,18.3,18.29,18.3,135540.0
2016-12-02 14:50:00,18.3,18.31,18.3,18.31,191385.0,18.3,18.31,18.3,18.31,191385.0
2016-12-02 14:55:00,18.31,18.31,18.3,18.3,96000.0,18.31,18.31,18.3,18.3,96000.0
2016-12-02 15:00:00,18.3,18.31,18.3,18.31,148905.0,18.3,18.31,18.3,18.31,148905.0
2016-12-02 15:05:00,18.31,18.32,18.31,18.31,37500.0,18.31,18.32,18.31,18.31,37500.0
2016-12-02 15:10:00,18.31,18.31,18.3,18.31,85290.0,18.31,18.31,18.3,18.31,85290.0
2016-12-02 15:15:00,18.31,18.31,18.3,18.3,55800.0,18.31,18.31,18.3,18.3,55800.0
2016-12-02 15:20:00,18.3,18.31,18.28,18.29,87750.0,18.3,18.31,18.28,18.29,87750.0
2016-12-02 15:25:00,18.28,18.29,18.27,18.28,93000.0,18.28,18.29,18.27,18.28,93000.0
2016-12-02 15:30:00,18.29,18.31,18.29,18.3,93000.0,18.29,18.31,18.29,18.3,93000.0
2016-12-02 15:35:00,18.3,18.3,18.28,18.28,144075.0,18.3,18.3,18.28,18.28,144075.0
2016-12-02 15:40:00,18.28,18.29,18.28,18.29,113385.0,18.28,18.29,18.28,18.29,113385.0
2016-12-02 15:45:00,18.29,18.3,18.27,18.27,137250.0,18.29,18.3,18.27,18.27,137250.0
2016-12-02 15:50:00,18.27,18.27,18.26,18.26,179865.0,18.27,18.27,18.26,18.26,179865.0
2016-12-02 15:55:00,18.27,18.28,18.25,18.26,526875.0,18.27,18.28,18.25,18.26,526875.0
2016-12-05 09:30:00,18.3,18.4,18.3,18.34,345930.0,18.3,18.4,18.3,18.34,345930.0
2016-12-05 09:35:00,18.34,18.36,18.32,18.34,286020.0,18.34,18.36,18.32,18.34,286020.0
2016-12-05 09:40:00,18.35,18.42,18.35,18.4,56970.0,18.35,18.42,18.35,18.4,56970.0
2016-12-05 09:45:00,18.42,18.42,18.36,18.38,105840.0,18.42,18.42,18.36,18.38,105840.0
2016-12-05 09:50:00,18.38,18.4,18.33,18.38,49500.0,18.38,18.4,18.33,18.38,49500.0
2016-12-05 09:55:00,18.4,18.43,18.38,18.41,94050.0,18.4,18.43,18.38,18.41,94050.0
2016-12-05 10:00:00,18.42,18.43,18.4,18.41,130095.0,18.42,18.43,18.4,18.41,130095.0
2016-12-05 10:05:00,18.41,18.48,18.41,18.47,189000.0,18.41,18.48,18.41,18.47,189000.0
2016-12-05 10:10:00,18.48,18.49,18.42,18.42,101175.0,18.48,18.49,18.42,18.42,101175.0
2016-12-05 10:15:00,18.4,18.4,18.37,18.38,46920.0,18.4,18.4,18.37,18.38,46920.0
2016-12-05 10:20:00,18.39,18.4,18.38,18.39,13500.0,18.39,18.4,18.38,18.39,13500.0
2016-12-05 10:25:00,18.4,18.4,18.37,18.39,83625.0,18.4,18.4,18.37,18.39,83625.0
2016-12-05 10:30:00,18.4,18.42,18.38,18.42,75000.0,18.4,18.42,18.38,18.42,75000.0
2016-12-05 10:35:00,18.4,18.42,18.39,18.41,93000.0,18.4,18.42,18.39,18.41,93000.0
2016-12-05 10:40:00,18.41,18.44,18.4,18.44,90195.0,18.41,18.44,18.4,18.44,90195.0
2016-12-05 10:45:00,18.43,18.44,18.42,18.42,39960.0,18.43,18.44,18.42,18.42,39960.0
2016-12-05 10:50:00,18.41,18.43,18.41,18.41,31875.0,18.41,18.43,18.41,18.41,31875.0
2016-12-05 10:55:00,18.41,18.42,18.39,18.42,125820.0,18.41,18.42,18.39,18.42,125820.0
2016-12-05 11:00:00,18.41,18.41,18.39,18.4,155400.0,18.41,18.41,18.39,18.4,155400.0
2016-12-05 11:05:00,18.4,18.43,18.4,18.42,72345.0,18.4,18.43,18.4,18.42,72345.0
2016-12-05 11:10:00,18.42,18.42,18.41,18.42,30375.0,18.42,18.42,18.41,18.42,30375.0
2016-12-05 11:15:00,18.42,18.45,18.42,18.45,29325.0,18.42,18.45,18.42,18.45,29325.0
2016-12-05 11:20:00,18.45,18.47,18.44,18.44,80505.0,18.45,18.47,18.44,18.44,80505.0
2016-12-05 11:25:00,18.45,18.47,18.42,18.47,70545.0,18.45,18.47,18.42,18.47,70545.0
2016-12-05 11:30:00,18.47,18.49,18.47,18.49,117240.0,18.47,18.49,18.47,18.49,117240.0
2016-12-05 11:35:00,18.48,18.5,18.48,18.5,114150.0,18.48,18.5,18.48,18.5,114150.0
2016-12-05 11:40:00,18.5,18.5,18.47,18.47,129270.0,18.5,18.5,18.47,18.47,129270.0
2016-12-05 11:45:00,18.48,18.52,18.47,18.52,100560.0,18.48,18.52,18.47,18.52,100560.0
2016-12-05 11:50:00,18.51,18.52,18.49,18.49,84000.0,18.51,18.52,18.49,18.49,84000.0
2016-12-05 11:55:00,18.49,18.5,18.47,18.5,69720.0,18.49,18.5,18.47,18.5,69720.0
2016-12-05 12:00:00,18.49,18.49,18.48,18.48,43170.0,18.49,18.49,18.48,18.48,43170.0
2016-12-05 12:05:00,18.48,18.51,18.48,18.51,90630.0,18.48,18.51,18.48,18.51,90630.0
2016-12-05 12:10:00,18.51,18.52,18.51,18.51,14880.0,18.51,18.52,18.51,18.51,14880.0
2016-12-05 12:15:00,18.51,18.51,18.49,18.5,64800.0,18.51,18.51,18.49,18.5,64800.0
2016-12-05 12:20:00,18.49,18.51,18.48,18.5,214380.0,18.49,18.51,18.48,18.5,214380.0
2016-12-05 12:25:00,18.51,18.51,18.49,18.5,75450.0,18.51,18.51,18.49,18.5,75450.0
2016-12-05 12:30:00,18.5,18.52,18.5,18.52,56475.0,18.5,18.52,18.5,18.52,56475.0
2016-12-05 12:35:00,18.52,18.52,18.49,18.49,120000.0,18.52,18.52,18.49,18.49,120000.0
2016-12-05 12:40:00,18.5,18.52,18.49,18.5,57945.0,18.5,18.52,18.49,18.5,57945.0
2016-12-05 12:45:00,18.5,18.5,18.48,18.5,130590.0,18.5,18.5,18.48,18.5,130590.0
2016-12-05 12:50:00,18.5,18.5,18.49,18.49,126375.0,18.5,18.5,18.49,18.49,126375.0
2016-12-05 12:55:00,18.48,18.51,18.48,18.51,117000.0,18.48,18.51,18.48,18.51,117000.0
2016-12-05 13:00:00,18.5,18.51,18.48,18.51,80040.0,18.5,18.51,18.48,18.51,80040.0
2016-12-05 13:05:00,18.5,18.5,18.48,18.48,166770.0,18.5,18.5,18.48,18.48,166770.0
2016-12-05 13:10:00,18.48,18.49,18.46,18.47,198435.0,18.48,18.49,18.46,18.47,198435.0
2016-12-05 13:15:00,18.47,18.47,18.46,18.46,22500.0,18.47,18.47,18.46,18.46,22500.0
2016-12-05 13:20:00,18.45,18.46,18.42,18.43,43500.0,18.45,18.46,18.42,18.43,43500.0
2016-12-05 13:25:00,18.43,18.45,18.43,18.43,45000.0,18.43,18.45,18.43,18.43,45000.0
2016-12-05 13:30:00,18.44,18.45,18.43,18.43,34500.0,18.44,18.45,18.43,18.43,34500.0
2016-12-05 13:35:00,18.44,18.44,18.41,18.44,114495.0,18.44,18.44,18.41,18.44,114495.0
2016-12-05 13:40:00,18.44,18.45,18.44,18.45,33315.0,18.44,18.45,18.44,18.45,33315.0
2016-12-05 13:45:00,18.45,18.47,18.45,18.47,154020.0,18.45,18.47,18.45,18.47,154020.0
2016-12-05 13:50:00,18.47,18.48,18.47,18.48,78600.0,18.47,18.48,18.47,18.48,78600.0
2016-12-05 13:55:00,18.49,18.49,18.46,18.46,45000.0,18.49,18.49,18.46,18.46,45000.0
2016-12-05 14:00:00,18.46,18.46,18.45,18.45,22500.0,18.46,18.46,18.45,18.45,22500.0
2016-12-05 14:05:00,18.44,18.49,18.44,18.48,96795.0,18.44,18.49,18.44,18.48,96795.0
2016-12-05 14:10:00,18.48,18.48,18.43,18.44,50475.0,18.48,18.48,18.43,18.44,50475.0
2016-12-05 14:15:00,18.43,18.44,18.43,18.43,64545.0,18.43,18.44,18.43,18.43,64545.0
2016-12-05 14:20:00,18.44,18.45,18.43,18.44,65310.0,18.44,18.45,18.43,18.44,65310.0
2016-12-05 14:25:00,18.44,18.46,18.44,18.46,108180.0,18.44,18.46,18.44,18.46,108180.0
2016-12-05 14:30:00,18.46,18.46,18.44,18.46,91500.0,18.46,18.46,18.44,18.46,91500.0
2016-12-05 14:35:00,18.46,18.47,18.45,18.47,31500.0,18.46,18.47,18.45,18.47,31500.0
2016-12-05 14:40:00,18.47,18.47,18.45,18.46,108030.0,18.47,18.47,18.45,18.46,108030.0
2016-12-05 14:45:00,18.46,18.47,18.45,18.46,91860.0,18.46,18.47,18.45,18.46,91860.0
2016-12-05 14:50:00,18.47,18.47,18.46,18.46,46500.0,18.47,18.47,18.46,18.46,46500.0
2016-12-05 14:55:00,18.46,18.47,18.45,18.45,103860.0,18.46,18.47,18.45,18.45,103860.0
2016-12-05 15:00:00,18.45,18.47,18.45,18.46,60315.0,18.45,18.47,18.45,18.46,60315.0
2016-12-05 15:05:00,18.46,18.47,18.45,18.46,229620.0,18.46,18.47,18.45,18.46,229620.0
2016-12-05 15:10:00,18.46,18.47,18.45,18.46,208830.0,18.46,18.47,18.45,18.46,208830.0
2016-12-05 15:15:00,18.46,18.46,18.45,18.46,139500.0,18.46,18.46,18.45,18.46,139500.0
2016-12-05 15:20:00,18.46,18.47,18.46,18.47,244965.0,18.46,18.47,18.46,18.47,244965.0
2016-12-05 15:25:00,18.47,18.47,18.44,18.45,252975.0,18.47,18.47,18.44,18.45,252975.0
2016-12-05 15:30:00,18.45,18.46,18.42,18.43,219435.0,18.45,18.46,18.42,18.43,219435.0
2016-12-05 15:35:00,18.43,18.45,18.43,18.44,226815.0,18.43,18.45,18.43,18.44,226815.0
2016-12-05 15:40:00,18.44,18.45,18.44,18.45,206070.0,18.44,18.45,18.44,18.45,206070.0
2016-12-05 15:45:00,18.45,18.46,18.44,18.45,300720.0,18.45,18.46,18.44,18.45,300720.0
2016-12-05 15:50:00,18.44,18.46,18.43,18.45,634335.0,18.44,18.46,18.43,18.45,634335.0
2016-12-05 15:55:00,18.45,18.45,18.42,18.43,1075215.0,18.45,18.45,18.42,18.43,1075215.0
2016-12-06 09:30:00,18.5,18.5,18.45,18.45,98565.0,18.5,18.5,18.45,18.45,98565.0
2016-12-06 09:35:00,18.45,18.46,18.4,18.42,54330.0,18.45,18.46,18.4,18.42,54330.0
2016-12-06 09:40:00,18.42,18.47,18.41,18.43,67500.0,18.42,18.47,18.41,18.43,67500.0
2016-12-06 09:45:00,18.42,18.45,18.41,18.41,57000.0,18.42,18.45,18.41,18.41,57000.0
2016-12-06 09:50:00,18.41,18.49,18.41,18.49,101205.0,18.41,18.49,18.41,18.49,101205.0
2016-12-06 09:55:00,18.49,18.49,18.45,18.46,48000.0,18.49,18.49,18.45,18.46,48000.0
2016-12-06 10:00:00,18.46,18.48,18.46,18.48,26925.0,18.46,18.48,18.46,18.48,26925.0
2016-12-06 10:05:00,18.48,18.5,18.48,18.5,30000.0,18.48,18.5,18.48,18.5,30000.0
2016-12-06 10:10:00,18.5,18.5,18.44,18.44,28500.0,18.5,18.5,18.44,18.44,28500.0
2016-12-06 10:15:00,18.46,18.47,18.43,18.46,30000.0,18.46,18.47,18.43,18.46,30000.0
2016-12-06 10:20:00,18.45,18.45,18.41,18.42,60225.0,18.45,18.45,18.41,18.42,60225.0
2016-12-06 10:25:00,18.42,18.45,18.4,18.44,101730.0,18.42,18.45,18.4,18.44,101730.0
2016-12-06 10:30:00,18.46,18.48,18.44,18.48,42000.0,18.46,18.48,18.44,18.48,42000.0
2016-12-06 10:35:00,18.48,18.48,18.45,18.46,84000.0,18.48,18.48,18.45,18.46,84000.0
2016-12-06 10:40:00,18.46,18.48,18.46,18.47,87000.0,18.46,18.48,18.46,18.47,87000.0
2016-12-06 10:45:00,18.47,18.47,18.45,18.46,114450.0,18.47,18.47,18.45,18.46,114450.0
2016-12-06 10:50:00,18.46,18.47,18.45,18.46,20205.0,18.46,18.47,18.45,18.46,20205.0
2016-12-06 10:55:00,18.46,18.48,18.46,18.48,88020.0,18.46,18.48,18.46,18.48,88020.0
2016-12-06 11:00:00,18.47,18.47,18.46,18.46,39660.0,18.47,18.47,18.46,18.46,39660.0
2016-12-06 11:05:00,18.47,18.47,18.45,18.46,42000.0,18.47,18.47,18.45,18.46,42000.0
2016-12-06 11:10:00,18.46,18.47,18.45,18.46,118920.0,18.46,18.47,18.45,18.46,118920.0
2016-12-06 11:15:00,18.45,18.47,18.45,18.47,40500.0,18.45,18.47,18.45,18.47,40500.0
2016-12-06 11:20:00,18.46,18.49,18.46,18.49,39000.0,18.46,18.49,18.46,18.49,39000.0
2016-12-06 11:25:00,18.48,18.49,18.47,18.47,45315.0,18.48,18.49,18.47,18.47,45315.0
2016-12-06 11:30:00,18.47,18.47,18.45,18.47,54930.0,18.47,18.47,18.45,18.47,54930.0
2016-12-06 11:35:00,18.47,18.47,18.46,18.47,125685.0,18.47,18.47,18.46,18.47,125685.0
2016-12-06 11:40:00,18.47,18.47,18.45,18.45,34500.0,18.47,18.47,18.45,18.45,34500.0
2016-12-06 11:45:00,18.46,18.49,18.46,18.47,93750.0,18.46,18.49,18.46,18.47,93750.0
2016-12-06 11:50:00,18.48,18.51,18.48,18.49,172500.0,18.48,18.51,18.48,18.49,172500.0
2016-12-06 11:55:00,18.49,18.5,18.49,18.5,11970.0,18.49,18.5,18.49,18.5,11970.0
2016-12-06 12:00:00,18.51,18.51,18.49,18.49,21000.0,18.51,18.51,18.49,18.49,21000.0
2016-12-06 12:05:00,18.5,18.53,18.5,18.53,58110.0,18.5,18.53,18.5,18.53,58110.0
2016-12-06 12:10:00,18.52,18.55,18.52,18.54,92280.0,18.52,18.55,18.52,18.54,92280.0
2016-12-06 12:15:00,18.54,18.56,18.54,18.56,24000.0,18.54,18.56,18.54,18.56,24000.0
2016-12-06 12:20:00,18.55,18.56,18.55,18.55,12000.0,18.55,18.56,18.55,18.55,12000.0
2016-12-06 12:25:00,18.55,18.57,18.55,18.57,65280.0,18.55,18.57,18.55,18.57,65280.0
2016-12-06 12:30:00,18.57,18.58,18.57,18.58,82830.0,18.57,18.58,18.57,18.58,82830.0
2016-12-06 12:35:00,18.58,18.59,18.57,18.57,70500.0,18.58,18.59,18.57,18.57,70500.0
2016-12-06 12:40:00,18.56,18.56,18.54,18.54,18000.0,18.56,18.56,18.54,18.54,18000.0
2016-12-06 12:45:00,18.54,18.55,18.53,18.54,122730.0,18.54,18.55,18.53,18.54,122730.0
2016-12-06 12:50:00,18.54,18.55,18.53,18.53,25500.0,18.54,18.55,18.53,18.53,25500.0
2016-12-06 12:55:00,18.54,18.54,18.51,18.51,40500.0,18.54,18.54,18.51,18.51,40500.0
2016-12-06 13:00:00,18.52,18.53,18.52,18.53,61500.0,18.52,18.53,18.52,18.53,61500.0
2016-12-06 13:05:00,18.52,18.53,18.52,18.53,13500.0,18.52,18.53,18.52,18.53,13500.0
2016-12-06 13:10:00,18.52,18.53,18.52,18.52,24000.0,18.52,18.53,18.52,18.52,24000.0
2016-12-06 13:15:00,18.51,18.52,18.5,18.52,40875.0,18.51,18.52,18.5,18.52,40875.0
2016-12-06 13:20:00,18.52,18.53,18.51,18.51,136275.0,18.52,18.53,18.51,18.51,136275.0
2016-12-06 13:25:00,18.5,18.52,18.49,18.51,94065.0,18.5,18.52,18.49,18.51,94065.0
2016-12-06 13:30:00,18.51,18.51,18.5,18.5,25500.0,18.51,18.51,18.5,18.5,25500.0
2016-12-06 13:35:00,18.49,18.51,18.49,18.5,22500.0,18.49,18.51,18.49,18.5,22500.0
2016-12-06 13:40:00,18.5,18.51,18.48,18.5,65340.0,18.5,18.51,18.48,18.5,65340.0
2016-12-06 13:45:00,18.5,18.51,18.5,18.51,7500.0,18.5,18.51,18.5,18.51,7500.0
2016-12-06 13:50:00,18.51,18.51,18.48,18.5,36570.0,18.51,18.51,18.48,18.5,36570.0
2016-12-06 13:55:00,18.5,18.5,18.5,18.5,24000.0,18.5,18.5,18.5,18.5,24000.0
2016-12-06 14:00:00,18.49,18.5,18.48,18.48,38040.0,18.49,18.5,18.48,18.48,38040.0
2016-12-06 14:05:00,18.48,18.48,18.47,18.47,19500.0,18.48,18.48,18.47,18.47,19500.0
2016-12-06 14:10:00,18.47,18.49,18.47,18.48,71925.0,18.47,18.49,18.47,18.48,71925.0
2016-12-06 14:15:00,18.48,18.48,18.47,18.47,103455.0,18.48,18.48,18.47,18.47,103455.0
2016-12-06 14:20:00,18.47,18.47,18.45,18.46,135000.0,18.47,18.47,18.45,18.46,135000.0
2016-12-06 14:25:00,18.46,18.49,18.46,18.48,361305.0,18.46,18.49,18.46,18.48,361305.0
2016-12-06 14:30:00,18.48,18.51,18.48,18.51,147615.0,18.48,18.51,18.48,18.51,147615.0
2016-12-06 14:35:00,18.5,18.51,18.5,18.5,16725.0,18.5,18.51,18.5,18.5,16725.0
2016-12-06 14:40:00,18.5,18.5,18.49,18.5,26595.0,18.5,18.5,18.49,18.5,26595.0
2016-12-06 14:45:00,18.5,18.51,18.49,18.51,61200.0,18.5,18.51,18.49,18.51,61200.0
2016-12-06 14:50:00,18.51,18.53,18.51,18.53,36765.0,18.51,18.53,18.51,18.53,36765.0
2016-12-06 14:55:00,18.53,18.54,18.52,18.53,34500.0,18.53,18.54,18.52,18.53,34500.0
2016-12-06 15:00:00,18.53,18.54,18.52,18.52,25500.0,18.53,18.54,18.52,18.52,25500.0
2016-12-06 15:05:00,18.52,18.53,18.52,18.53,31500.0,18.52,18.53,18.52,18.53,31500.0
2016-12-06 15:10:00,18.53,18.53,18.52,18.52,40785.0,18.53,18.53,18.52,18.52,40785.0
2016-12-06 15:15:00,18.53,18.53,18.52,18.53,37200.0,18.53,18.53,18.52,18.53,37200.0
2016-12-06 15:20:00,18.53,18.53,18.52,18.52,43140.0,18.53,18.53,18.52,18.52,43140.0
2016-12-06 15:25:00,18.52,18.52,18.5,18.5,36000.0,18.52,18.52,18.5,18.5,36000.0
2016-12-06 15:30:00,18.5,18.51,18.49,18.49,91710.0,18.5,18.51,18.49,18.49,91710.0
2016-12-06 15:35:00,18.5,18.5,18.49,18.5,116400.0,18.5,18.5,18.49,18.5,116400.0
2016-12-06 15:40:00,18.5,18.5,18.49,18.5,79755.0,18.5,18.5,18.49,18.5,79755.0
2016-12-06 15:45:00,18.49,18.52,18.49,18.52,114765.0,18.49,18.52,18.49,18.52,114765.0
2016-12-06 15:50:00,18.51,18.53,18.51,18.52,249210.0,18.51,18.53,18.51,18.52,249210.0
2016-12-06 15:55:00,18.52,18.52,18.5,18.51,304395.0,18.52,18.52,18.5,18.51,304395.0
2016-12-07 09:30:00,18.55,18.56,18.54,18.56,120360.0,18.55,18.56,18.54,18.56,120360.0
2016-12-07 09:35:00,18.58,18.59,18.57,18.58,42210.0,18.58,18.59,18.57,18.58,42210.0
2016-12-07 09:40:00,18.59,18.62,18.59,18.62,27750.0,18.59,18.62,18.59,18.62,27750.0
2016-12-07 09:45:00,18.62,18.65,18.62,18.64,28575.0,18.62,18.65,18.62,18.64,28575.0
2016-12-07 09:50:00,18.63,18.68,18.63,18.64,190695.0,18.63,18.68,18.63,18.64,190695.0
2016-12-07 09:55:00,18.67,18.7,18.67,18.7,26850.0,18.67,18.7,18.67,18.7,26850.0
2016-12-07 10:00:00,18.69,18.7,18.68,18.69,49500.0,18.69,18.7,18.68,18.69,49500.0
2016-12-07 10:05:00,18.71,18.72,18.7,18.71,26985.0,18.71,18.72,18.7,18.71,26985.0
2016-12-07 10:10:00,18.71,18.72,18.68,18.69,61875.0,18.71,18.72,18.68,18.69,61875.0
2016-12-07 10:15:00,18.69,18.71,18.68,18.68,93000.0,18.69,18.71,18.68,18.68,93000.0
2016-12-07 10:20:00,18.67,18.68,18.66,18.67,97635.0,18.67,18.68,18.66,18.67,97635.0
2016-12-07 10:25:00,18.67,18.69,18.67,18.69,58500.0,18.67,18.69,18.67,18.69,58500.0
2016-12-07 10:30:00,18.69,18.69,18.66,18.67,216435.0,18.69,18.69,18.66,18.67,216435.0
2016-12-07 10:35:00,18.68,18.69,18.67,18.68,200400.0,18.68,18.69,18.67,18.68,200400.0
2016-12-07 10:40:00,18.67,18.71,18.67,18.71,37500.0,18.67,18.71,18.67,18.71,37500.0
2016-12-07 10:45:00,18.7,18.71,18.68,18.71,240720.0,18.7,18.71,18.68,18.71,240720.0
2016-12-07 10:50:00,18.71,18.73,18.69,18.71,237375.0,18.71,18.73,18.69,18.71,237375.0
2016-12-07 10:55:00,18.71,18.72,18.7,18.71,249720.0,18.71,18.72,18.7,18.71,249720.0
2016-12-07 11:00:00,18.7,18.75,18.69,18.75,126975.0,18.7,18.75,18.69,18.75,126975.0
2016-12-07 11:05:00,18.75,18.79,18.74,18.74,129000.0,18.75,18.79,18.74,18.74,129000.0
2016-12-07 11:10:00,18.76,18.76,18.71,18.76,105900.0,18.76,18.76,18.71,18.76,105900.0
2016-12-07 11:15:00,18.76,18.77,18.74,18.77,45600.0,18.76,18.77,18.74,18.77,45600.0
2016-12-07 11:20:00,18.77,18.78,18.75,18.76,36150.0,18.77,18.78,18.75,18.76,36150.0
2016-12-07 11:25:00,18.74,18.75,18.73,18.75,48000.0,18.74,18.75,18.73,18.75,48000.0
2016-12-07 11:30:00,18.75,18.78,18.74,18.77,116250.0,18.75,18.78,18.74,18.77,116250.0
2016-12-07 11:35:00,18.77,18.78,18.76,18.77,52980.0,18.77,18.78,18.76,18.77,52980.0
2016-12-07 11:40:00,18.77,18.79,18.76,18.79,39045.0,18.77,18.79,18.76,18.79,39045.0
2016-12-07 11:45:00,18.78,18.79,18.78,18.79,50025.0,18.78,18.79,18.78,18.79,50025.0
2016-12-07 11:50:00,18.79,18.81,18.79,18.81,83565.0,18.79,18.81,18.79,18.81,83565.0
2016-12-07 11:55:00,18.82,18.85,18.82,18.83,53220.0,18.82,18.85,18.82,18.83,53220.0
2016-12-07 12:00:00,18.83,18.84,18.8,18.8,64305.0,18.83,18.84,18.8,18.8,64305.0
2016-12-07 12:05:00,18.81,18.83,18.81,18.83,62670.0,18.81,18.83,18.81,18.83,62670.0
2016-12-07 12:10:00,18.83,18.83,18.82,18.82,48150.0,18.83,18.83,18.82,18.82,48150.0
2016-12-07 12:15:00,18.82,18.84,18.81,18.84,101730.0,18.82,18.84,18.81,18.84,101730.0
2016-12-07 12:20:00,18.84,18.86,18.84,18.86,17475.0,18.84,18.86,18.84,18.86,17475.0
2016-12-07 12:25:00,18.85,18.88,18.85,18.86,103500.0,18.85,18.88,18.85,18.86,103500.0
2016-12-07 12:30:00,18.86,18.87,18.86,18.87,39000.0,18.86,18.87,18.86,18.87,39000.0
2016-12-07 12:35:00,18.87,18.87,18.86,18.86,54885.0,18.87,18.87,18.86,18.86,54885.0
2016-12-07 12:40:00,18.86,18.86,18.85,18.86,18000.0,18.86,18.86,18.85,18.86,18000.0
2016-12-07 12:45:00,18.86,18.86,18.85,18.85,57000.0,18.86,18.86,18.85,18.85,57000.0
2016-12-07 12:50:00,18.86,18.86,18.85,18.86,14730.0,18.86,18.86,18.85,18.86,14730.0
2016-12-07 12:55:00,18.86,18.87,18.85,18.86,33000.0,18.86,18.87,18.85,18.86,33000.0
2016-12-07 13:00:00,18.86,18.89,18.86,18.87,39285.0,18.86,18.89,18.86,18.87,39285.0
2016-12-07 13:05:00,18.87,18.89,18.86,18.88,51000.0,18.87,18.89,18.86,18.88,51000.0
2016-12-07 13:10:00,18.87,18.87,18.86,18.87,13500.0,18.87,18.87,18.86,18.87,13500.0
2016-12-07 13:15:00,18.86,18.87,18.84,18.84,61395.0,18.86,18.87,18.84,18.84,61395.0
2016-12-07 13:20:00,18.85,18.88,18.85,18.88,60285.0,18.85,18.88,18.85,18.88,60285.0
2016-12-07 13:25:00,18.87,18.88,18.86,18.86,12000.0,18.87,18.88,18.86,18.86,12000.0
2016-12-07 13:30:00,18.87,18.9,18.86,18.9,46350.0,18.87,18.9,18.86,18.9,46350.0
2016-12-07 13:35:00,18.89,18.89,18.87,18.88,43275.0,18.89,18.89,18.87,18.88,43275.0
2016-12-07 13:40:00,18.87,18.87,18.85,18.85,47850.0,18.87,18.87,18.85,18.85,47850.0
2016-12-07 13:45:00,18.85,18.86,18.84,18.86,48000.0,18.85,18.86,18.84,18.86,48000.0
2016-12-07 13:50:00,18.86,18.89,18.85,18.89,87000.0,18.86,18.89,18.85,18.89,87000.0
2016-12-07 13:55:00,18.88,18.91,18.87,18.91,77850.0,18.88,18.91,18.87,18.91,77850.0
2016-12-07 14:00:00,18.91,18.93,18.91,18.93,42885.0,18.91,18.93,18.91,18.93,42885.0
2016-12-07 14:05:00,18.92,18.94,18.92,18.94,85515.0,18.92,18.94,18.92,18.94,85515.0
2016-12-07 14:10:00,18.94,18.94,18.93,18.94,23175.0,18.94,18.94,18.93,18.94,23175.0
2016-12-07 14:15:00,18.94,18.98,18.94,18.98,81510.0,18.94,18.98,18.94,18.98,81510.0
2016-12-07 14:20:00,18.97,18.97,18.93,18.93,72525.0,18.97,18.97,18.93,18.93,72525.0
2016-12-07 14:25:00,18.95,18.95,18.93,18.94,93915.0,18.95,18.95,18.93,18.94,93915.0
2016-12-07 14:30:00,18.93,18.95,18.93,18.95,57000.0,18.93,18.95,18.93,18.95,57000.0
2016-12-07 14:35:00,18.95,18.95,18.93,18.93,51750.0,18.95,18.95,18.93,18.93,51750.0
2016-12-07 14:40:00,18.93,18.94,18.93,18.94,69000.0,18.93,18.94,18.93,18.94,69000.0
2016-12-07 14:45:00,18.94,18.94,18.93,18.93,30000.0,18.94,18.94,18.93,18.93,30000.0
2016-12-07 14:50:00,18.93,18.94,18.92,18.92,37365.0,18.93,18.94,18.92,18.92,37365.0
2016-12-07 14:55:00,18.93,18.95,18.93,18.95,141195.0,18.93,18.95,18.93,18.95,141195.0
2016-12-07 15:00:00,18.95,18.95,18.93,18.94,52755.0,18.95,18.95,18.93,18.94,52755.0
2016-12-07 15:05:00,18.94,18.96,18.94,18.95,94320.0,18.94,18.96,18.94,18.95,94320.0
2016-12-07 15:10:00,18.95,18.97,18.94,18.97,131955.0,18.95,18.97,18.94,18.97,131955.0
2016-12-07 15:15:00,18.97,18.99,18.97,18.99,88500.0,18.97,18.99,18.97,18.99,88500.0
2016-12-07 15:20:00,18.99,18.99,18.98,18.99,56985.0,18.99,18.99,18.98,18.99,56985.0
2016-12-07 15:25:00,18.99,19.02,18.98,19.01,163245.0,18.99,19.02,18.98,19.01,163245.0
2016-12-07 15:30:00,19.0,19.02,18.99,19.01,107460.0,19.0,19.02,18.99,19.01,107460.0
2016-12-07 15:35:00,19.02,19.03,19.01,19.03,494250.0,19.02,19.03,19.01,19.03,494250.0
2016-12-07 15:40:00,19.02,19.03,19.01,19.02,102000.0,19.02,19.03,19.01,19.02,102000.0
2016-12-07 15:45:00,19.02,19.03,18.99,19.0,910905.0,19.02,19.03,18.99,19.0,910905.0
2016-12-07 15:50:00,18.99,19.01,18.99,19.0,1597620.0,18.99,19.01,18.99,19.0,1597620.0
2016-12-07 15:55:00,19.0,19.02,18.99,19.01,1232010.0,19.0,19.02,18.99,19.01,1232010.0
2016-12-08 09:30:00,18.96,19.06,18.96,19.02,202770.0,18.96,19.06,18.96,19.02,202770.0
2016-12-08 09:35:00,19.03,19.03,18.96,19.01,41025.0,19.03,19.03,18.96,19.01,41025.0
2016-12-08 09:40:00,18.99,19.01,18.97,18.97,86265.0,18.99,19.01,18.97,18.97,86265.0
2016-12-08 09:45:00,18.98,18.98,18.92,18.92,55245.0,18.98,18.98,18.92,18.92,55245.0
2016-12-08 09:50:00,18.93,18.97,18.9,18.9,93135.0,18.93,18.97,18.9,18.9,93135.0
2016-12-08 09:55:00,18.9,18.93,18.87,18.87,158745.0,18.9,18.93,18.87,18.87,158745.0
2016-12-08 10:00:00,18.88,18.89,18.84,18.84,243195.0,18.88,18.89,18.84,18.84,243195.0
2016-12-08 10:05:00,18.85,18.87,18.85,18.85,54810.0,18.85,18.87,18.85,18.85,54810.0
2016-12-08 10:10:00,18.85,18.85,18.81,18.81,89250.0,18.85,18.85,18.81,18.81,89250.0
2016-12-08 10:15:00,18.81,18.81,18.77,18.79,161655.0,18.81,18.81,18.77,18.79,161655.0
2016-12-08 10:20:00,18.79,18.8,18.78,18.8,110955.0,18.79,18.8,18.78,18.8,110955.0
2016-12-08 10:25:00,18.8,18.8,18.78,18.79,223650.0,18.8,18.8,18.78,18.79,223650.0
2016-12-08 10:30:00,18.78,18.8,18.78,18.78,44475.0,18.78,18.8,18.78,18.78,44475.0
2016-12-08 10:35:00,18.78,18.78,18.76,18.76,405600.0,18.78,18.78,18.76,18.76,405600.0
2016-12-08 10:40:00,18.76,18.8,18.76,18.79,186795.0,18.76,18.8,18.76,18.79,186795.0
2016-12-08 10:45:00,18.78,18.79,18.77,18.77,48000.0,18.78,18.79,18.77,18.77,48000.0
2016-12-08 10:50:00,18.77,18.77,18.73,18.73,45090.0,18.77,18.77,18.73,18.73,45090.0
2016-12-08 10:55:00,18.72,18.73,18.7,18.73,228570.0,18.72,18.73,18.7,18.73,228570.0
2016-12-08 11:00:00,18.74,18.77,18.73,18.74,187080.0,18.74,18.77,18.73,18.74,187080.0
2016-12-08 11:05:00,18.74,18.75,18.73,18.73,79305.0,18.74,18.75,18.73,18.73,79305.0
2016-12-08 11:10:00,18.73,18.74,18.71,18.73,63870.0,18.73,18.74,18.71,18.73,63870.0
2016-12-08 11:15:00,18.73,18.73,18.72,18.73,44340.0,18.73,18.73,18.72,18.73,44340.0
2016-12-08 11:20:00,18.73,18.74,18.72,18.74,135000.0,18.73,18.74,18.72,18.74,135000.0
2016-12-08 11:25:00,18.74,18.76,18.74,18.75,163080.0,18.74,18.76,18.74,18.75,163080.0
2016-12-08 11:30:00,18.75,18.75,18.71,18.72,72000.0,18.75,18.75,18.71,18.72,72000.0
2016-12-08 11:35:00,18.7,18.7,18.66,18.67,69840.0,18.7,18.7,18.66,18.67,69840.0
2016-12-08 11:40:00,18.67,18.68,18.67,18.67,45855.0,18.67,18.68,18.67,18.67,45855.0
2016-12-08 11:45:00,18.68,18.68,18.66,18.66,77775.0,18.68,18.68,18.66,18.66,77775.0
2016-12-08 11:50:00,18.66,18.66,18.62,18.63,264330.0,18.66,18.66,18.62,18.63,264330.0
2016-12-08 11:55:00,18.63,18.63,18.61,18.63,179535.0,18.63,18.63,18.61,18.63,179535.0
2016-12-08 12:00:00,18.61,18.62,18.6,18.61,51000.0,18.61,18.62,18.6,18.61,51000.0
2016-12-08 12:05:00,18.61,18.62,18.59,18.59,43500.0,18.61,18.62,18.59,18.59,43500.0
2016-12-08 12:10:00,18.59,18.62,18.58,18.62,160650.0,18.59,18.62,18.58,18.62,160650.0
2016-12-08 12:15:00,18.62,18.63,18.58,18.6,122550.0,18.62,18.63,18.58,18.6,122550.0
2016-12-08 12:20:00,18.59,18.61,18.58,18.61,81000.0,18.59,18.61,18.58,18.61,81000.0
2016-12-08 12:25:00,18.6,18.62,18.6,18.6,33000.0,18.6,18.62,18.6,18.6,33000.0
2016-12-08 12:30:00,18.6,18.6,18.58,18.58,84315.0,18.6,18.6,18.58,18.58,84315.0
2016-12-08 12:35:00,18.59,18.59,18.57,18.58,525315.0,18.59,18.59,18.57,18.58,525315.0
2016-12-08 12:40:00,18.58,18.59,18.58,18.59,66000.0,18.58,18.59,18.58,18.59,66000.0
2016-12-08 12:45:00,18.59,18.59,18.58,18.59,106890.0,18.59,18.59,18.58,18.59,106890.0
2016-12-08 12:50:00,18.59,18.59,18.58,18.58,44850.0,18.59,18.59,18.58,18.58,44850.0
2016-12-08 12:55:00,18.58,18.61,18.58,18.58,105780.0,18.58,18.61,18.58,18.58,105780.0
2016-12-08 13:00:00,18.58,18.59,18.58,18.59,20205.0,18.58,18.59,18.58,18.59,20205.0
2016-12-08 13:05:00,18.58,18.58,18.56,18.56,76500.0,18.58,18.58,18.56,18.56,76500.0
2016-12-08 13:10:00,18.56,18.6,18.56,18.6,89595.0,18.56,18.6,18.56,18.6,89595.0
2016-12-08 13:15:00,18.6,18.6,18.58,18.58,63000.0,18.6,18.6,18.58,18.58,63000.0
2016-12-08 13:20:00,18.57,18.58,18.56,18.58,70245.0,18.57,18.58,18.56,18.58,70245.0
2016-12-08 13:25:00,18.58,18.58,18.55,18.55,109200.0,18.58,18.58,18.55,18.55,109200.0
2016-12-08 13:30:00,18.56,18.59,18.56,18.58,112500.0,18.56,18.59,18.56,18.58,112500.0
2016-12-08 13:35:00,18.58,18.65,18.58,18.65,100215.0,18.58,18.65,18.58,18.65,100215.0
2016-12-08 13:40:00,18.65,18.67,18.65,18.66,34500.0,18.65,18.67,18.65,18.66,34500.0
2016-12-08 13:45:00,18.66,18.67,18.65,18.65,68355.0,18.66,18.67,18.65,18.65,68355.0
2016-12-08 13:50:00,18.65,18.66,18.65,18.65,13500.0,18.65,18.66,18.65,18.65,13500.0
2016-12-08 13:55:00,18.65,18.67,18.65,18.67,155445.0,18.65,18.67,18.65,18.67,155445.0
2016-12-08 14:00:00,18.67,18.67,18.65,18.67,220260.0,18.67,18.67,18.65,18.67,220260.0
2016-12-08 14:05:00,18.66,18.68,18.66,18.66,130575.0,18.66,18.68,18.66,18.66,130575.0
2016-12-08 14:10:00,18.66,18.67,18.65,18.65,20670.0,18.66,18.67,18.65,18.65,20670.0
2016-12-08 14:15:00,18.65,18.65,18.64,18.64,64725.0,18.65,18.65,18.64,18.64,64725.0
2016-12-08 14:20:00,18.64,18.64,18.6,18.6,52500.0,18.64,18.64,18.6,18.6,52500.0
2016-12-08 14:25:00,18.61,18.62,18.6,18.61,93525.0,18.61,18.62,18.6,18.61,93525.0
2016-12-08 14:30:00,18.61,18.62,18.61,18.61,40665.0,18.61,18.62,18.61,18.61,40665.0
2016-12-08 14:35:00,18.61,18.61,18.48,18.48,673035.0,18.61,18.61,18.48,18.48,673035.0
2016-12-08 14:40:00,18.49,18.5,18.47,18.48,253050.0,18.49,18.5,18.47,18.48,253050.0
2016-12-08 14:45:00,18.47,18.48,18.45,18.47,232500.0,18.47,18.48,18.45,18.47,232500.0
2016-12-08 14:50:00,18.47,18.48,18.45,18.46,166215.0,18.47,18.48,18.45,18.46,166215.0
2016-12-08 14:55:00,18.47,18.5,18.46,18.46,118065.0,18.47,18.5,18.46,18.46,118065.0
2016-12-08 15:00:00,18.47,18.48,18.46,18.47,240900.0,18.47,18.48,18.46,18.47,240900.0
2016-12-08 15:05:00,18.47,18.47,18.46,18.47,137265.0,18.47,18.47,18.46,18.47,137265.0
2016-12-08 15:10:00,18.47,18.48,18.45,18.47,482640.0,18.47,18.48,18.45,18.47,482640.0
2016-12-08 15:15:00,18.48,18.51,18.47,18.5,169815.0,18.48,18.51,18.47,18.5,169815.0
2016-12-08 15:20:00,18.5,18.51,18.5,18.51,136995.0,18.5,18.51,18.5,18.51,136995.0
2016-12-08 15:25:00,18.5,18.51,18.48,18.48,347790.0,18.5,18.51,18.48,18.48,347790.0
2016-12-08 15:30:00,18.48,18.5,18.48,18.49,84360.0,18.48,18.5,18.48,18.49,84360.0
2016-12-08 15:35:00,18.49,18.5,18.49,18.49,141855.0,18.49,18.5,18.49,18.49,141855.0
2016-12-08 15:40:00,18.49,18.51,18.49,18.5,130620.0,18.49,18.51,18.49,18.5,130620.0
2016-12-08 15:45:00,18.5,18.51,18.48,18.49,255045.0,18.5,18.51,18.48,18.49,255045.0
2016-12-08 15:50:00,18.49,18.5,18.48,18.5,317745.0,18.49,18.5,18.48,18.5,317745.0
2016-12-08 15:55:00,18.5,18.5,18.48,18.49,409875.0,18.5,18.5,18.48,18.49,409875.0
2016-12-09 09:30:00,18.46,18.51,18.45,18.45,141195.0,18.46,18.51,18.45,18.45,141195.0
2016-12-09 09:35:00,18.45,18.45,18.4,18.4,67755.0,18.45,18.45,18.4,18.4,67755.0
2016-12-09 09:40:00,18.42,18.43,18.39,18.39,98430.0,18.42,18.43,18.39,18.39,98430.0
2016-12-09 09:45:00,18.41,18.44,18.41,18.44,31500.0,18.41,18.44,18.41,18.44,31500.0
2016-12-09 09:50:00,18.42,18.48,18.42,18.48,48405.0,18.42,18.48,18.42,18.48,48405.0
2016-12-09 09:55:00,18.47,18.48,18.44,18.46,61635.0,18.47,18.48,18.44,18.46,61635.0
2016-12-09 10:00:00,18.45,18.46,18.38,18.38,49500.0,18.45,18.46,18.38,18.38,49500.0
2016-12-09 10:05:00,18.37,18.39,18.36,18.39,88215.0,18.37,18.39,18.36,18.39,88215.0
2016-12-09 10:10:00,18.4,18.43,18.4,18.42,151500.0,18.4,18.43,18.4,18.42,151500.0
2016-12-09 10:15:00,18.42,18.42,18.36,18.36,226170.0,18.42,18.42,18.36,18.36,226170.0
2016-12-09 10:20:00,18.36,18.37,18.3,18.31,188955.0,18.36,18.37,18.3,18.31,188955.0
2016-12-09 10:25:00,18.31,18.32,18.3,18.3,96375.0,18.31,18.32,18.3,18.3,96375.0
2016-12-09 10:30:00,18.31,18.32,18.28,18.29,182505.0,18.31,18.32,18.28,18.29,182505.0
2016-12-09 10:35:00,18.29,18.29,18.25,18.26,269970.0,18.29,18.29,18.25,18.26,269970.0
2016-12-09 10:40:00,18.27,18.27,18.25,18.25,76890.0,18.27,18.27,18.25,18.25,76890.0
2016-12-09 10:45:00,18.26,18.28,18.25,18.27,94500.0,18.26,18.28,18.25,18.27,94500.0
2016-12-09 10:50:00,18.29,18.29,18.26,18.27,50655.0,18.29,18.29,18.26,18.27,50655.0
2016-12-09 10:55:00,18.27,18.27,18.25,18.25,60000.0,18.27,18.27,18.25,18.25,60000.0
2016-12-09 11:00:00,18.26,18.28,18.26,18.27,123060.0,18.26,18.28,18.26,18.27,123060.0
2016-12-09 11:05:00,18.28,18.31,18.28,18.31,103770.0,18.28,18.31,18.28,18.31,103770.0
2016-12-09 11:10:00,18.32,18.34,18.32,18.33,138495.0,18.32,18.34,18.32,18.33,138495.0
2016-12-09 11:15:00,18.33,18.36,18.33,18.36,57705.0,18.33,18.36,18.33,18.36,57705.0
2016-12-09 11:20:00,18.35,18.36,18.35,18.35,34500.0,18.35,18.36,18.35,18.35,34500.0
2016-12-09 11:25:00,18.35,18.35,18.33,18.33,72195.0,18.35,18.35,18.33,18.33,72195.0
2016-12-09 11:30:00,18.33,18.33,18.31,18.32,105450.0,18.33,18.33,18.31,18.32,105450.0
2016-12-09 11:35:00,18.33,18.34,18.31,18.34,109755.0,18.33,18.34,18.31,18.34,109755.0
2016-12-09 11:40:00,18.34,18.34,18.33,18.34,56505.0,18.34,18.34,18.33,18.34,56505.0
2016-12-09 11:45:00,18.34,18.37,18.34,18.37,49620.0,18.34,18.37,18.34,18.37,49620.0
2016-12-09 11:50:00,18.36,18.37,18.36,18.36,19500.0,18.36,18.37,18.36,18.36,19500.0
2016-12-09 11:55:00,18.36,18.37,18.34,18.34,58920.0,18.36,18.37,18.34,18.34,58920.0
2016-12-09 12:00:00,18.35,18.36,18.35,18.36,83295.0,18.35,18.36,18.35,18.36,83295.0
2016-12-09 12:05:00,18.35,18.36,18.34,18.34,45345.0,18.35,18.36,18.34,18.34,45345.0
2016-12-09 12:10:00,18.35,18.36,18.34,18.35,76335.0,18.35,18.36,18.34,18.35,76335.0
2016-12-09 12:15:00,18.36,18.37,18.36,18.36,97395.0,18.36,18.37,18.36,18.36,97395.0
2016-12-09 12:20:00,18.36,18.39,18.36,18.38,56985.0,18.36,18.39,18.36,18.38,56985.0
2016-12-09 12:25:00,18.37,18.37,18.33,18.37,116385.0,18.37,18.37,18.33,18.37,116385.0
2016-12-09 12:30:00,18.38,18.38,18.37,18.37,27165.0,18.38,18.38,18.37,18.37,27165.0
2016-12-09 12:35:00,18.38,18.38,18.37,18.37,13410.0,18.38,18.38,18.37,18.37,13410.0
2016-12-09 12:40:00,18.37,18.38,18.37,18.37,25500.0,18.37,18.38,18.37,18.37,25500.0
2016-12-09 12:45:00,18.37,18.37,18.36,18.36,94500.0,18.37,18.37,18.36,18.36,94500.0
2016-12-09 12:50:00,18.36,18.37,18.36,18.37,28680.0,18.36,18.37,18.36,18.37,28680.0
2016-12-09 12:55:00,18.37,18.38,18.36,18.37,78000.0,18.37,18.38,18.36,18.37,78000.0
2016-12-09 13:00:00,18.37,18.4,18.37,18.39,94800.0,18.37,18.4,18.37,18.39,94800.0
2016-12-09 13:05:00,18.39,18.41,18.39,18.41,42000.0,18.39,18.41,18.39,18.41,42000.0
2016-12-09 13:10:00,18.41,18.41,18.4,18.4,31500.0,18.41,18.41,18.4,18.4,31500.0
2016-12-09 13:15:00,18.4,18.4,18.39,18.39,22965.0,18.4,18.4,18.39,18.39,22965.0
2016-12-09 13:20:00,18.39,18.4,18.39,18.4,48630.0,18.39,18.4,18.39,18.4,48630.0
2016-12-09 13:25:00,18.4,18.4,18.38,18.39,31500.0,18.4,18.4,18.38,18.39,31500.0
2016-12-09 13:30:00,18.39,18.39,18.37,18.38,113070.0,18.39,18.39,18.37,18.38,113070.0
2016-12-09 13:35:00,18.38,18.38,18.36,18.37,31500.0,18.38,18.38,18.36,18.37,31500.0
2016-12-09 13:40:00,18.36,18.36,18.36,18.36,18000.0,18.36,18.36,18.36,18.36,18000.0
2016-12-09 13:45:00,18.35,18.36,18.35,18.36,27000.0,18.35,18.36,18.35,18.36,27000.0
2016-12-09 13:50:00,18.36,18.37,18.36,18.37,48300.0,18.36,18.37,18.36,18.37,48300.0
2016-12-09 13:55:00,18.37,18.38,18.37,18.37,78000.0,18.37,18.38,18.37,18.37,78000.0
2016-12-09 14:00:00,18.36,18.38,18.36,18.38,67800.0,18.36,18.38,18.36,18.38,67800.0
2016-12-09 14:05:00,18.38,18.4,18.38,18.4,64500.0,18.38,18.4,18.38,18.4,64500.0
2016-12-09 14:10:00,18.39,18.39,18.38,18.38,37500.0,18.39,18.39,18.38,18.38,37500.0
2016-12-09 14:15:00,18.39,18.39,18.38,18.39,86325.0,18.39,18.39,18.38,18.39,86325.0
2016-12-09 14:20:00,18.39,18.39,18.38,18.39,43500.0,18.39,18.39,18.38,18.39,43500.0
2016-12-09 14:25:00,18.39,18.4,18.38,18.38,42000.0,18.39,18.4,18.38,18.38,42000.0
2016-12-09 14:30:00,18.38,18.39,18.38,18.38,45000.0,18.38,18.39,18.38,18.38,45000.0
2016-12-09 14:35:00,18.38,18.39,18.38,18.39,53445.0,18.38,18.39,18.38,18.39,53445.0
2016-12-09 14:40:00,18.39,18.4,18.39,18.39,36195.0,18.39,18.4,18.39,18.39,36195.0
2016-12-09 14:45:00,18.4,18.41,18.39,18.41,44970.0,18.4,18.41,18.39,18.41,44970.0
2016-12-09 14:50:00,18.41,18.42,18.41,18.42,42000.0,18.41,18.42,18.41,18.42,42000.0
2016-12-09 14:55:00,18.42,18.42,18.41,18.41,48000.0,18.42,18.42,18.41,18.41,48000.0
2016-12-09 15:00:00,18.41,18.42,18.39,18.4,116610.0,18.41,18.42,18.39,18.4,116610.0
2016-12-09 15:05:00,18.4,18.41,18.4,18.41,79590.0,18.4,18.41,18.4,18.41,79590.0
2016-12-09 15:10:00,18.41,18.41,18.4,18.4,40515.0,18.41,18.41,18.4,18.4,40515.0
2016-12-09 15:15:00,18.4,18.42,18.4,18.42,94500.0,18.4,18.42,18.4,18.42,94500.0
2016-12-09 15:20:00,18.41,18.42,18.41,18.42,63360.0,18.41,18.42,18.41,18.42,63360.0
2016-12-09 15:25:00,18.42,18.43,18.42,18.43,70245.0,18.42,18.43,18.42,18.43,70245.0
2016-12-09 15:30:00,18.43,18.44,18.4,18.4,95520.0,18.43,18.44,18.4,18.4,95520.0
2016-12-09 15:35:00,18.4,18.41,18.39,18.39,99000.0,18.4,18.41,18.39,18.39,99000.0
2016-12-09 15:40:00,18.4,18.4,18.39,18.39,69480.0,18.4,18.4,18.39,18.39,69480.0
2016-12-09 15:45:00,18.39,18.41,18.39,18.4,85155.0,18.39,18.41,18.39,18.4,85155.0
2016-12-09 15:50:00,18.4,18.4,18.39,18.4,160755.0,18.4,18.4,18.39,18.4,160755.0
2016-12-09 15:55:00,18.4,18.4,18.39,18.4,414195.0,18.4,18.4,18.39,18.4,414195.0
2016-12-12 09:30:00,18.37,18.42,18.29,18.29,109590.0,18.37,18.42,18.29,18.29,109590.0
2016-12-12 09:35:00,18.33,18.33,18.29,18.3,250485.0,18.33,18.33,18.29,18.3,250485.0
2016-12-12 09:40:00,18.31,18.33,18.29,18.32,55050.0,18.31,18.33,18.29,18.32,55050.0
2016-12-12 09:45:00,18.32,18.34,18.31,18.33,52500.0,18.32,18.34,18.31,18.33,52500.0
2016-12-12 09:50:00,18.33,18.36,18.31,18.32,61905.0,18.33,18.36,18.31,18.32,61905.0
2016-12-12 09:55:00,18.32,18.32,18.3,18.31,60735.0,18.32,18.32,18.3,18.31,60735.0
2016-12-12 10:00:00,18.29,18.38,18.29,18.37,77820.0,18.29,18.38,18.29,18.37,77820.0
2016-12-12 10:05:00,18.36,18.39,18.36,18.37,28785.0,18.36,18.39,18.36,18.37,28785.0
2016-12-12 10:10:00,18.37,18.37,18.37,18.37,16500.0,18.37,18.37,18.37,18.37,16500.0
2016-12-12 10:15:00,18.37,18.4,18.37,18.39,28170.0,18.37,18.4,18.37,18.39,28170.0
2016-12-12 10:20:00,18.4,18.42,18.4,18.4,19500.0,18.4,18.42,18.4,18.4,19500.0
2016-12-12 10:25:00,18.39,18.4,18.39,18.4,7500.0,18.39,18.4,18.39,18.4,7500.0
2016-12-12 10:30:00,18.4,18.42,18.4,18.42,63000.0,18.4,18.42,18.4,18.42,63000.0
2016-12-12 10:35:00,18.44,18.46,18.43,18.45,37500.0,18.44,18.46,18.43,18.45,37500.0
2016-12-12 10:40:00,18.45,18.45,18.39,18.4,103935.0,18.45,18.45,18.39,18.4,103935.0
2016-12-12 10:45:00,18.4,18.42,18.39,18.4,254595.0,18.4,18.42,18.39,18.4,254595.0
2016-12-12 10:50:00,18.4,18.41,18.39,18.39,135465.0,18.4,18.41,18.39,18.39,135465.0
2016-12-12 10:55:00,18.4,18.41,18.4,18.41,30855.0,18.4,18.41,18.4,18.41,30855.0
2016-12-12 11:00:00,18.4,18.42,18.39,18.41,254280.0,18.4,18.42,18.39,18.41,254280.0
2016-12-12 11:05:00,18.4,18.4,18.38,18.4,53550.0,18.4,18.4,18.38,18.4,53550.0
2016-12-12 11:10:00,18.39,18.4,18.38,18.4,16500.0,18.39,18.4,18.38,18.4,16500.0
2016-12-12 11:15:00,18.41,18.42,18.41,18.41,26250.0,18.41,18.42,18.41,18.41,26250.0
2016-12-12 11:20:00,18.4,18.41,18.4,18.41,6000.0,18.4,18.41,18.4,18.41,6000.0
2016-12-12 11:25:00,18.41,18.41,18.4,18.41,75420.0,18.41,18.41,18.4,18.41,75420.0
2016-12-12 11:30:00,18.41,18.42,18.4,18.42,39000.0,18.41,18.42,18.4,18.42,39000.0
2016-12-12 11:35:00,18.43,18.45,18.43,18.45,61335.0,18.43,18.45,18.43,18.45,61335.0
2016-12-12 11:40:00,18.45,18.45,18.44,18.44,33000.0,18.45,18.45,18.44,18.44,33000.0
2016-12-12 11:45:00,18.41,18.43,18.41,18.42,37875.0,18.41,18.43,18.41,18.42,37875.0
2016-12-12 11:50:00,18.42,18.43,18.42,18.43,4515.0,18.42,18.43,18.42,18.43,4515.0
2016-12-12 11:55:00,18.44,18.44,18.43,18.43,26235.0,18.44,18.44,18.43,18.43,26235.0
2016-12-12 12:00:00,18.43,18.43,18.41,18.41,28500.0,18.43,18.43,18.41,18.41,28500.0
2016-12-12 12:05:00,18.39,18.39,18.39,18.39,4500.0,18.39,18.39,18.39,18.39,4500.0
2016-12-12 12:10:00,18.41,18.41,18.41,18.41,7500.0,18.41,18.41,18.41,18.41,7500.0
2016-12-12 12:15:00,18.4,18.4,18.39,18.39,25500.0,18.4,18.4,18.39,18.39,25500.0
2016-12-12 12:20:00,18.37,18.37,18.36,18.36,15000.0,18.37,18.37,18.36,18.36,15000.0
2016-12-12 12:25:00,18.37,18.37,18.35,18.36,24000.0,18.37,18.37,18.35,18.36,24000.0
2016-12-12 12:30:00,18.36,18.37,18.36,18.37,5670.0,18.36,18.37,18.36,18.37,5670.0
2016-12-12 12:35:00,18.37,18.39,18.37,18.38,21000.0,18.37,18.39,18.37,18.38,21000.0
2016-12-12 12:40:00,18.39,18.4,18.39,18.4,52500.0,18.39,18.4,18.39,18.4,52500.0
2016-12-12 12:45:00,18.39,18.4,18.39,18.4,6000.0,18.39,18.4,18.39,18.4,6000.0
2016-12-12 12:50:00,18.4,18.4,18.4,18.4,15030.0,18.4,18.4,18.4,18.4,15030.0
2016-12-12 12:55:00,18.41,18.41,18.4,18.4,36000.0,18.41,18.41,18.4,18.4,36000.0
2016-12-12 13:00:00,18.41,18.41,18.4,18.4,10500.0,18.41,18.41,18.4,18.4,10500.0
2016-12-12 13:05:00,18.4,18.4,18.39,18.39,34545.0,18.4,18.4,18.39,18.39,34545.0
2016-12-12 13:10:00,18.39,18.39,18.38,18.39,45075.0,18.39,18.39,18.38,18.39,45075.0
2016-12-12 13:15:00,18.39,18.42,18.39,18.42,22500.0,18.39,18.42,18.39,18.42,22500.0
2016-12-12 13:20:00,18.42,18.42,18.41,18.41,27000.0,18.42,18.42,18.41,18.41,27000.0
2016-12-12 13:25:00,18.42,18.43,18.41,18.42,79635.0,18.42,18.43,18.41,18.42,79635.0
2016-12-12 13:30:00,18.41,18.42,18.41,18.41,27405.0,18.41,18.42,18.41,18.41,27405.0
2016-12-12 13:35:00,18.42,18.42,18.41,18.42,10500.0,18.42,18.42,18.41,18.42,10500.0
2016-12-12 13:40:00,18.42,18.44,18.42,18.43,31170.0,18.42,18.44,18.42,18.43,31170.0
2016-12-12 13:45:00,18.43,18.44,18.43,18.43,110370.0,18.43,18.44,18.43,18.43,110370.0
2016-12-12 13:50:00,18.42,18.44,18.4,18.41,67275.0,18.42,18.44,18.4,18.41,67275.0
2016-12-12 13:55:00,18.39,18.4,18.37,18.38,75615.0,18.39,18.4,18.37,18.38,75615.0
2016-12-12 14:00:00,18.37,18.38,18.37,18.37,90000.0,18.37,18.38,18.37,18.37,90000.0
2016-12-12 14:05:00,18.38,18.4,18.37,18.4,261360.0,18.38,18.4,18.37,18.4,261360.0
2016-12-12 14:10:00,18.4,18.4,18.37,18.4,187845.0,18.4,18.4,18.37,18.4,187845.0
2016-12-12 14:15:00,18.4,18.43,18.4,18.42,103500.0,18.4,18.43,18.4,18.42,103500.0
2016-12-12 14:20:00,18.42,18.42,18.4,18.41,28860.0,18.42,18.42,18.4,18.41,28860.0
2016-12-12 14:25:00,18.42,18.42,18.41,18.41,9000.0,18.42,18.42,18.41,18.41,9000.0
2016-12-12 14:30:00,18.41,18.41,18.4,18.4,210630.0,18.41,18.41,18.4,18.4,210630.0
2016-12-12 14:35:00,18.4,18.41,18.4,18.41,40500.0,18.4,18.41,18.4,18.41,40500.0
2016-12-12 14:40:00,18.41,18.42,18.41,18.42,58740.0,18.41,18.42,18.41,18.42,58740.0
2016-12-12 14:45:00,18.42,18.43,18.42,18.43,37260.0,18.42,18.43,18.42,18.43,37260.0
2016-12-12 14:50:00,18.42,18.43,18.41,18.42,41880.0,18.42,18.43,18.41,18.42,41880.0
2016-12-12 14:55:00,18.42,18.42,18.41,18.42,33000.0,18.42,18.42,18.41,18.42,33000.0
2016-12-12 15:00:00,18.42,18.42,18.41,18.42,16500.0,18.42,18.42,18.41,18.42,16500.0
2016-12-12 15:05:00,18.41,18.43,18.41,18.43,36885.0,18.41,18.43,18.41,18.43,36885.0
2016-12-12 15:10:00,18.43,18.43,18.41,18.41,60000.0,18.43,18.43,18.41,18.41,60000.0
2016-12-12 15:15:00,18.42,18.42,18.41,18.41,17640.0,18.42,18.42,18.41,18.41,17640.0
2016-12-12 15:20:00,18.41,18.42,18.41,18.42,48540.0,18.41,18.42,18.41,18.42,48540.0
2016-12-12 15:25:00,18.42,18.43,18.41,18.42,30075.0,18.42,18.43,18.41,18.42,30075.0
2016-12-12 15:30:00,18.41,18.41,18.41,18.41,31215.0,18.41,18.41,18.41,18.41,31215.0
2016-12-12 15:35:00,18.42,18.44,18.41,18.44,59100.0,18.42,18.44,18.41,18.44,59100.0
2016-12-12 15:40:00,18.44,18.45,18.44,18.45,34500.0,18.44,18.45,18.44,18.45,34500.0
2016-12-12 15:45:00,18.45,18.46,18.44,18.44,120075.0,18.45,18.46,18.44,18.44,120075.0
2016-12-12 15:50:00,18.44,18.45,18.44,18.45,137925.0,18.44,18.45,18.44,18.45,137925.0
2016-12-12 15:55:00,18.45,18.46,18.45,18.46,381225.0,18.45,18.46,18.45,18.46,381225.0
2016-12-13 09:30:00,18.61,18.76,18.61,18.75,660615.0,18.61,18.76,18.61,18.75,660615.0
2016-12-13 09:35:00,18.76,18.84,18.75,18.83,244155.0,18.76,18.84,18.75,18.83,244155.0
2016-12-13 09:40:00,18.83,18.88,18.83,18.87,120285.0,18.83,18.88,18.83,18.87,120285.0
2016-12-13 09:45:00,18.85,18.88,18.84,18.87,154935.0,18.85,18.88,18.84,18.87,154935.0
2016-12-13 09:50:00,18.86,18.9,18.83,18.85,339795.0,18.86,18.9,18.83,18.85,339795.0
2016-12-13 09:55:00,18.86,18.86,18.78,18.82,161280.0,18.86,18.86,18.78,18.82,161280.0
2016-12-13 10:00:00,18.83,18.83,18.8,18.82,90825.0,18.83,18.83,18.8,18.82,90825.0
2016-12-13 10:05:00,18.82,18.83,18.75,18.76,216810.0,18.82,18.83,18.75,18.76,216810.0
2016-12-13 10:10:00,18.76,18.76,18.72,18.73,81675.0,18.76,18.76,18.72,18.73,81675.0
2016-12-13 10:15:00,18.73,18.79,18.71,18.78,188535.0,18.73,18.79,18.71,18.78,188535.0
2016-12-13 10:20:00,18.79,18.8,18.75,18.75,206550.0,18.79,18.8,18.75,18.75,206550.0
2016-12-13 10:25:00,18.74,18.78,18.73,18.77,55995.0,18.74,18.78,18.73,18.77,55995.0
2016-12-13 10:30:00,18.77,18.8,18.77,18.77,46065.0,18.77,18.8,18.77,18.77,46065.0
2016-12-13 10:35:00,18.77,18.79,18.76,18.79,75960.0,18.77,18.79,18.76,18.79,75960.0
2016-12-13 10:40:00,18.79,18.82,18.78,18.81,103710.0,18.79,18.82,18.78,18.81,103710.0
2016-12-13 10:45:00,18.81,18.82,18.81,18.82,113835.0,18.81,18.82,18.81,18.82,113835.0
2016-12-13 10:50:00,18.82,18.85,18.81,18.85,87720.0,18.82,18.85,18.81,18.85,87720.0
2016-12-13 10:55:00,18.85,18.86,18.84,18.85,113985.0,18.85,18.86,18.84,18.85,113985.0
2016-12-13 11:00:00,18.84,18.85,18.84,18.85,66465.0,18.84,18.85,18.84,18.85,66465.0
2016-12-13 11:05:00,18.84,18.87,18.84,18.86,41940.0,18.84,18.87,18.84,18.86,41940.0
2016-12-13 11:10:00,18.86,18.9,18.86,18.89,73035.0,18.86,18.9,18.86,18.89,73035.0
2016-12-13 11:15:00,18.9,18.9,18.85,18.87,157560.0,18.9,18.9,18.85,18.87,157560.0
2016-12-13 11:20:00,18.87,18.89,18.86,18.88,49875.0,18.87,18.89,18.86,18.88,49875.0
2016-12-13 11:25:00,18.89,18.9,18.88,18.89,39885.0,18.89,18.9,18.88,18.89,39885.0
2016-12-13 11:30:00,18.89,18.89,18.87,18.87,38475.0,18.89,18.89,18.87,18.87,38475.0
2016-12-13 11:35:00,18.88,18.89,18.87,18.88,53490.0,18.88,18.89,18.87,18.88,53490.0
2016-12-13 11:40:00,18.89,18.89,18.87,18.88,40275.0,18.89,18.89,18.87,18.88,40275.0
2016-12-13 11:45:00,18.88,18.9,18.88,18.88,71955.0,18.88,18.9,18.88,18.88,71955.0
2016-12-13 11:50:00,18.88,18.89,18.87,18.89,68895.0,18.88,18.89,18.87,18.89,68895.0
2016-12-13 11:55:00,18.89,18.89,18.87,18.87,27000.0,18.89,18.89,18.87,18.87,27000.0
2016-12-13 12:00:00,18.88,18.9,18.88,18.88,70500.0,18.88,18.9,18.88,18.88,70500.0
2016-12-13 12:05:00,18.88,18.88,18.86,18.87,69150.0,18.88,18.88,18.86,18.87,69150.0
2016-12-13 12:10:00,18.87,18.87,18.85,18.85,33000.0,18.87,18.87,18.85,18.85,33000.0
2016-12-13 12:15:00,18.86,18.86,18.84,18.85,97650.0,18.86,18.86,18.84,18.85,97650.0
2016-12-13 12:20:00,18.85,18.87,18.85,18.87,52680.0,18.85,18.87,18.85,18.87,52680.0
2016-12-13 12:25:00,18.87,18.87,18.85,18.85,62280.0,18.87,18.87,18.85,18.85,62280.0
2016-12-13 12:30:00,18.85,18.86,18.85,18.85,49500.0,18.85,18.86,18.85,18.85,49500.0
2016-12-13 12:35:00,18.85,18.86,18.84,18.85,114000.0,18.85,18.86,18.84,18.85,114000.0
2016-12-13 12:40:00,18.85,18.85,18.84,18.85,50490.0,18.85,18.85,18.84,18.85,50490.0
2016-12-13 12:45:00,18.85,18.86,18.84,18.85,57825.0,18.85,18.86,18.84,18.85,57825.0
2016-12-13 12:50:00,18.85,18.85,18.84,18.84,13500.0,18.85,18.85,18.84,18.84,13500.0
2016-12-13 12:55:00,18.84,18.84,18.83,18.84,81000.0,18.84,18.84,18.83,18.84,81000.0
2016-12-13 13:00:00,18.83,18.85,18.83,18.84,55500.0,18.83,18.85,18.83,18.84,55500.0
2016-12-13 13:05:00,18.84,18.84,18.83,18.84,85290.0,18.84,18.84,18.83,18.84,85290.0
2016-12-13 13:10:00,18.84,18.84,18.83,18.84,48375.0,18.84,18.84,18.83,18.84,48375.0
2016-12-13 13:15:00,18.85,18.86,18.84,18.86,44250.0,18.85,18.86,18.84,18.86,44250.0
2016-12-13 13:20:00,18.86,18.87,18.86,18.86,27030.0,18.86,18.87,18.86,18.86,27030.0
2016-12-13 13:25:00,18.86,18.86,18.84,18.84,25500.0,18.86,18.86,18.84,18.84,25500.0
2016-12-13 13:30:00,18.84,18.85,18.84,18.84,45000.0,18.84,18.85,18.84,18.84,45000.0
2016-12-13 13:35:00,18.84,18.86,18.84,18.84,54090.0,18.84,18.86,18.84,18.84,54090.0
2016-12-13 13:40:00,18.85,18.86,18.84,18.85,31470.0,18.85,18.86,18.84,18.85,31470.0
2016-12-13 13:45:00,18.85,18.86,18.85,18.85,34500.0,18.85,18.86,18.85,18.85,34500.0
2016-12-13 13:50:00,18.85,18.85,18.85,18.85,22500.0,18.85,18.85,18.85,18.85,22500.0
2016-12-13 13:55:00,18.85,18.87,18.85,18.86,76785.0,18.85,18.87,18.85,18.86,76785.0
2016-12-13 14:00:00,18.86,18.87,18.85,18.86,151725.0,18.86,18.87,18.85,18.86,151725.0
2016-12-13 14:05:00,18.87,18.87,18.86,18.86,13500.0,18.87,18.87,18.86,18.86,13500.0
2016-12-13 14:10:00,18.87,18.87,18.85,18.86,30375.0,18.87,18.87,18.85,18.86,30375.0
2016-12-13 14:15:00,18.86,18.87,18.85,18.87,25500.0,18.86,18.87,18.85,18.87,25500.0
2016-12-13 14:20:00,18.86,18.86,18.85,18.85,16695.0,18.86,18.86,18.85,18.85,16695.0
2016-12-13 14:25:00,18.85,18.86,18.85,18.85,39000.0,18.85,18.86,18.85,18.85,39000.0
2016-12-13 14:30:00,18.85,18.86,18.85,18.85,47490.0,18.85,18.86,18.85,18.85,47490.0
2016-12-13 14:35:00,18.85,18.87,18.85,18.86,43980.0,18.85,18.87,18.85,18.86,43980.0
2016-12-13 14:40:00,18.86,18.87,18.86,18.87,42195.0,18.86,18.87,18.86,18.87,42195.0
2016-12-13 14:45:00,18.87,18.87,18.86,18.87,109230.0,18.87,18.87,18.86,18.87,109230.0
2016-12-13 14:50:00,18.87,18.87,18.85,18.85,77730.0,18.87,18.87,18.85,18.85,77730.0
2016-12-13 14:55:00,18.85,18.86,18.83,18.85,118860.0,18.85,18.86,18.83,18.85,118860.0
2016-12-13 15:00:00,18.85,18.86,18.84,18.84,64575.0,18.85,18.86,18.84,18.84,64575.0
2016-12-13 15:05:00,18.84,18.87,18.84,18.86,150345.0,18.84,18.87,18.84,18.86,150345.0
2016-12-13 15:10:00,18.87,18.87,18.86,18.86,85905.0,18.87,18.87,18.86,18.86,85905.0
2016-12-13 15:15:00,18.87,18.88,18.87,18.88,72210.0,18.87,18.88,18.87,18.88,72210.0
2016-12-13 15:20:00,18.88,18.88,18.87,18.87,82665.0,18.88,18.88,18.87,18.87,82665.0
2016-12-13 15:25:00,18.87,18.89,18.87,18.89,143475.0,18.87,18.89,18.87,18.89,143475.0
2016-12-13 15:30:00,18.88,18.88,18.87,18.87,87000.0,18.88,18.88,18.87,18.87,87000.0
2016-12-13 15:35:00,18.87,18.88,18.87,18.87,135690.0,18.87,18.88,18.87,18.87,135690.0
2016-12-13 15:40:00,18.87,18.88,18.87,18.88,123870.0,18.87,18.88,18.87,18.88,123870.0
2016-12-13 15:45:00,18.87,18.88,18.86,18.86,168645.0,18.87,18.88,18.86,18.86,168645.0
2016-12-13 15:50:00,18.86,18.86,18.84,18.86,387480.0,18.86,18.86,18.84,18.86,387480.0
2016-12-13 15:55:00,18.85,18.86,18.83,18.84,293040.0,18.85,18.86,18.83,18.84,293040.0
2016-12-14 09:30:00,18.83,18.91,18.82,18.82,277575.0,18.83,18.91,18.82,18.82,277575.0
2016-12-14 09:35:00,18.81,18.86,18.81,18.82,117825.0,18.81,18.86,18.81,18.82,117825.0
2016-12-14 09:40:00,18.79,18.84,18.79,18.84,90000.0,18.79,18.84,18.79,18.84,90000.0
2016-12-14 09:45:00,18.83,18.88,18.83,18.87,63000.0,18.83,18.88,18.83,18.87,63000.0
2016-12-14 09:50:00,18.88,18.91,18.86,18.86,109500.0,18.88,18.91,18.86,18.86,109500.0
2016-12-14 09:55:00,18.86,18.86,18.8,18.8,130275.0,18.86,18.86,18.8,18.8,130275.0
2016-12-14 10:00:00,18.81,18.81,18.78,18.78,126630.0,18.81,18.81,18.78,18.78,126630.0
2016-12-14 10:05:00,18.79,18.8,18.74,18.74,121080.0,18.79,18.8,18.74,18.74,121080.0
2016-12-14 10:10:00,18.74,18.74,18.7,18.72,93000.0,18.74,18.74,18.7,18.72,93000.0
2016-12-14 10:15:00,18.71,18.73,18.71,18.72,52500.0,18.71,18.73,18.71,18.72,52500.0
2016-12-14 10:20:00,18.71,18.76,18.71,18.73,69000.0,18.71,18.76,18.71,18.73,69000.0
2016-12-14 10:25:00,18.72,18.75,18.72,18.74,39000.0,18.72,18.75,18.72,18.74,39000.0
2016-12-14 10:30:00,18.74,18.74,18.7,18.71,61500.0,18.74,18.74,18.7,18.71,61500.0
2016-12-14 10:35:00,18.7,18.7,18.67,18.68,39510.0,18.7,18.7,18.67,18.68,39510.0
2016-12-14 10:40:00,18.68,18.68,18.67,18.68,22500.0,18.68,18.68,18.67,18.68,22500.0
2016-12-14 10:45:00,18.68,18.68,18.65,18.66,68205.0,18.68,18.68,18.65,18.66,68205.0
2016-12-14 10:50:00,18.67,18.67,18.63,18.63,72255.0,18.67,18.67,18.63,18.63,72255.0
2016-12-14 10:55:00,18.62,18.62,18.59,18.59,90270.0,18.62,18.62,18.59,18.59,90270.0
2016-12-14 11:00:00,18.6,18.61,18.58,18.58,78795.0,18.6,18.61,18.58,18.58,78795.0
2016-12-14 11:05:00,18.58,18.59,18.56,18.56,44520.0,18.58,18.59,18.56,18.56,44520.0
2016-12-14 11:10:00,18.57,18.57,18.54,18.54,66000.0,18.57,18.57,18.54,18.54,66000.0
2016-12-14 11:15:00,18.53,18.56,18.52,18.53,70830.0,18.53,18.56,18.52,18.53,70830.0
2016-12-14 11:20:00,18.53,18.55,18.53,18.55,43500.0,18.53,18.55,18.53,18.55,43500.0
2016-12-14 11:25:00,18.55,18.55,18.53,18.54,44250.0,18.55,18.55,18.53,18.54,44250.0
2016-12-14 11:30:00,18.54,18.55,18.54,18.54,67500.0,18.54,18.55,18.54,18.54,67500.0
2016-12-14 11:35:00,18.53,18.55,18.52,18.55,42525.0,18.53,18.55,18.52,18.55,42525.0
2016-12-14 11:40:00,18.54,18.54,18.53,18.53,21375.0,18.54,18.54,18.53,18.53,21375.0
2016-12-14 11:45:00,18.54,18.56,18.54,18.56,54000.0,18.54,18.56,18.54,18.56,54000.0
2016-12-14 11:50:00,18.56,18.56,18.53,18.55,54180.0,18.56,18.56,18.53,18.55,54180.0
2016-12-14 11:55:00,18.55,18.55,18.51,18.52,74790.0,18.55,18.55,18.51,18.52,74790.0
2016-12-14 12:00:00,18.53,18.56,18.53,18.56,10500.0,18.53,18.56,18.53,18.56,10500.0
2016-12-14 12:05:00,18.55,18.56,18.55,18.55,29790.0,18.55,18.56,18.55,18.55,29790.0
2016-12-14 12:10:00,18.55,18.57,18.55,18.56,39375.0,18.55,18.57,18.55,18.56,39375.0
2016-12-14 12:15:00,18.57,18.57,18.55,18.55,70380.0,18.57,18.57,18.55,18.55,70380.0
2016-12-14 12:20:00,18.55,18.56,18.55,18.55,7500.0,18.55,18.56,18.55,18.55,7500.0
2016-12-14 12:25:00,18.55,18.57,18.55,18.56,31500.0,18.55,18.57,18.55,18.56,31500.0
2016-12-14 12:30:00,18.56,18.56,18.55,18.55,19500.0,18.56,18.56,18.55,18.55,19500.0
2016-12-14 12:35:00,18.55,18.58,18.55,18.57,46365.0,18.55,18.58,18.55,18.57,46365.0
2016-12-14 12:40:00,18.58,18.58,18.57,18.57,22500.0,18.58,18.58,18.57,18.57,22500.0
2016-12-14 12:45:00,18.57,18.57,18.56,18.56,16890.0,18.57,18.57,18.56,18.56,16890.0
2016-12-14 12:50:00,18.57,18.58,18.56,18.57,60975.0,18.57,18.58,18.56,18.57,60975.0
2016-12-14 12:55:00,18.57,18.58,18.56,18.57,46545.0,18.57,18.58,18.56,18.57,46545.0
2016-12-14 13:00:00,18.56,18.57,18.55,18.56,47865.0,18.56,18.57,18.55,18.56,47865.0
2016-12-14 13:05:00,18.55,18.55,18.53,18.54,35835.0,18.55,18.55,18.53,18.54,35835.0
2016-12-14 13:10:00,18.54,18.54,18.53,18.53,26190.0,18.54,18.54,18.53,18.53,26190.0
2016-12-14 13:15:00,18.52,18.54,18.52,18.53,24000.0,18.52,18.54,18.52,18.53,24000.0
2016-12-14 13:20:00,18.53,18.53,18.52,18.53,19500.0,18.53,18.53,18.52,18.53,19500.0
2016-12-14 13:25:00,18.54,18.55,18.54,18.54,37500.0,18.54,18.55,18.54,18.54,37500.0
2016-12-14 13:30:00,18.54,18.55,18.53,18.55,56250.0,18.54,18.55,18.53,18.55,56250.0
2016-12-14 13:35:00,18.55,18.57,18.55,18.55,31425.0,18.55,18.57,18.55,18.55,31425.0
2016-12-14 13:40:00,18.55,18.57,18.55,18.56,69735.0,18.55,18.57,18.55,18.56,69735.0
2016-12-14 13:45:00,18.56,18.57,18.56,18.56,33495.0,18.56,18.57,18.56,18.56,33495.0
2016-12-14 13:50:00,18.56,18.58,18.56,18.57,33000.0,18.56,18.58,18.56,18.57,33000.0
2016-12-14 13:55:00,18.57,18.57,18.56,18.57,46500.0,18.57,18.57,18.56,18.57,46500.0
2016-12-14 14:00:00,18.56,18.59,18.51,18.59,68340.0,18.56,18.59,18.51,18.59,68340.0
2016-12-14 14:05:00,18.57,18.57,18.51,18.55,71220.0,18.57,18.57,18.51,18.55,71220.0
2016-12-14 14:10:00,18.54,18.55,18.47,18.47,59025.0,18.54,18.55,18.47,18.47,59025.0
2016-12-14 14:15:00,18.47,18.48,18.44,18.47,165480.0,18.47,18.48,18.44,18.47,165480.0
2016-12-14 14:20:00,18.49,18.5,18.49,18.5,56025.0,18.49,18.5,18.49,18.5,56025.0
2016-12-14 14:25:00,18.49,18.5,18.45,18.46,47250.0,18.49,18.5,18.45,18.46,47250.0
2016-12-14 14:30:00,18.47,18.51,18.47,18.51,66000.0,18.47,18.51,18.47,18.51,66000.0
2016-12-14 14:35:00,18.51,18.52,18.5,18.51,55425.0,18.51,18.52,18.5,18.51,55425.0
2016-12-14 14:40:00,18.53,18.55,18.52,18.53,52500.0,18.53,18.55,18.52,18.53,52500.0
2016-12-14 14:45:00,18.53,18.54,18.52,18.52,64575.0,18.53,18.54,18.52,18.52,64575.0
2016-12-14 14:50:00,18.53,18.54,18.52,18.53,81255.0,18.53,18.54,18.52,18.53,81255.0
2016-12-14 14:55:00,18.52,18.52,18.47,18.47,81915.0,18.52,18.52,18.47,18.47,81915.0
2016-12-14 15:00:00,18.48,18.52,18.47,18.49,58500.0,18.48,18.52,18.47,18.49,58500.0
2016-12-14 15:05:00,18.48,18.52,18.45,18.45,66240.0,18.48,18.52,18.45,18.45,66240.0
2016-12-14 15:10:00,18.45,18.47,18.43,18.43,105885.0,18.45,18.47,18.43,18.43,105885.0
2016-12-14 15:15:00,18.43,18.44,18.42,18.44,82500.0,18.43,18.44,18.42,18.44,82500.0
2016-12-14 15:20:00,18.46,18.47,18.45,18.46,63000.0,18.46,18.47,18.45,18.46,63000.0
2016-12-14 15:25:00,18.46,18.49,18.46,18.49,85320.0,18.46,18.49,18.46,18.49,85320.0
2016-12-14 15:30:00,18.49,18.51,18.49,18.51,147015.0,18.49,18.51,18.49,18.51,147015.0
2016-12-14 15:35:00,18.51,18.53,18.51,18.53,144135.0,18.51,18.53,18.51,18.53,144135.0
2016-12-14 15:40:00,18.53,18.53,18.47,18.47,120150.0,18.53,18.53,18.47,18.47,120150.0
2016-12-14 15:45:00,18.46,18.48,18.46,18.48,142005.0,18.46,18.48,18.46,18.48,142005.0
2016-12-14 15:50:00,18.47,18.47,18.42,18.44,183000.0,18.47,18.47,18.42,18.44,183000.0
2016-12-14 15:55:00,18.44,18.47,18.42,18.45,505440.0,18.44,18.47,18.42,18.45,505440.0
2016-12-15 09:30:00,18.43,18.84,18.42,18.45,106965.0,18.43,18.84,18.42,18.45,106965.0
2016-12-15 09:35:00,18.46,18.51,18.45,18.48,74115.0,18.46,18.51,18.45,18.48,74115.0
2016-12-15 09:40:00,18.47,18.53,18.47,18.49,79125.0,18.47,18.53,18.47,18.49,79125.0
2016-12-15 09:45:00,18.52,18.53,18.51,18.53,16680.0,18.52,18.53,18.51,18.53,16680.0
2016-12-15 09:50:00,18.53,18.55,18.53,18.55,51255.0,18.53,18.55,18.53,18.55,51255.0
2016-12-15 09:55:00,18.55,18.59,18.53,18.59,90540.0,18.55,18.59,18.53,18.59,90540.0
2016-12-15 10:00:00,18.59,18.6,18.56,18.6,143955.0,18.59,18.6,18.56,18.6,143955.0
2016-12-15 10:05:00,18.61,18.65,18.6,18.63,105000.0,18.61,18.65,18.6,18.63,105000.0
2016-12-15 10:10:00,18.63,18.64,18.61,18.62,114375.0,18.63,18.64,18.61,18.62,114375.0
2016-12-15 10:15:00,18.62,18.65,18.62,18.64,120900.0,18.62,18.65,18.62,18.64,120900.0
2016-12-15 10:20:00,18.64,18.65,18.63,18.64,39000.0,18.64,18.65,18.63,18.64,39000.0
2016-12-15 10:25:00,18.63,18.63,18.61,18.61,25515.0,18.63,18.63,18.61,18.61,25515.0
2016-12-15 10:30:00,18.62,18.63,18.61,18.62,39000.0,18.62,18.63,18.61,18.62,39000.0
2016-12-15 10:35:00,18.62,18.62,18.6,18.61,66000.0,18.62,18.62,18.6,18.61,66000.0
2016-12-15 10:40:00,18.61,18.63,18.61,18.62,40530.0,18.61,18.63,18.61,18.62,40530.0
2016-12-15 10:45:00,18.61,18.62,18.54,18.54,141120.0,18.61,18.62,18.54,18.54,141120.0
2016-12-15 10:50:00,18.54,18.54,18.52,18.53,65760.0,18.54,18.54,18.52,18.53,65760.0
2016-12-15 10:55:00,18.52,18.52,18.51,18.51,28500.0,18.52,18.52,18.51,18.51,28500.0
2016-12-15 11:00:00,18.52,18.52,18.5,18.51,40500.0,18.52,18.52,18.5,18.51,40500.0
2016-12-15 11:05:00,18.51,18.53,18.5,18.52,54000.0,18.51,18.53,18.5,18.52,54000.0
2016-12-15 11:10:00,18.52,18.52,18.51,18.52,84345.0,18.52,18.52,18.51,18.52,84345.0
2016-12-15 11:15:00,18.51,18.51,18.49,18.5,156420.0,18.51,18.51,18.49,18.5,156420.0
2016-12-15 11:20:00,18.5,18.5,18.49,18.5,97695.0,18.5,18.5,18.49,18.5,97695.0
2016-12-15 11:25:00,18.5,18.52,18.49,18.49,90810.0,18.5,18.52,18.49,18.49,90810.0
2016-12-15 11:30:00,18.5,18.51,18.45,18.45,71670.0,18.5,18.51,18.45,18.45,71670.0
2016-12-15 11:35:00,18.46,18.46,18.44,18.44,102150.0,18.46,18.46,18.44,18.44,102150.0
2016-12-15 11:40:00,18.44,18.44,18.39,18.39,159900.0,18.44,18.44,18.39,18.39,159900.0
2016-12-15 11:45:00,18.39,18.4,18.39,18.39,99000.0,18.39,18.4,18.39,18.39,99000.0
2016-12-15 11:50:00,18.39,18.4,18.39,18.4,27000.0,18.39,18.4,18.39,18.4,27000.0
2016-12-15 11:55:00,18.4,18.42,18.4,18.41,76695.0,18.4,18.42,18.4,18.41,76695.0
2016-12-15 12:00:00,18.42,18.43,18.41,18.42,85500.0,18.42,18.43,18.41,18.42,85500.0
2016-12-15 12:05:00,18.43,18.43,18.42,18.43,69330.0,18.43,18.43,18.42,18.43,69330.0
2016-12-15 12:10:00,18.44,18.44,18.4,18.41,124650.0,18.44,18.44,18.4,18.41,124650.0
2016-12-15 12:15:00,18.41,18.42,18.41,18.42,15975.0,18.41,18.42,18.41,18.42,15975.0
2016-12-15 12:20:00,18.41,18.41,18.41,18.41,30000.0,18.41,18.41,18.41,18.41,30000.0
2016-12-15 12:25:00,18.42,18.43,18.41,18.41,16500.0,18.42,18.43,18.41,18.41,16500.0
2016-12-15 12:30:00,18.42,18.42,18.4,18.4,52185.0,18.42,18.42,18.4,18.4,52185.0
2016-12-15 12:35:00,18.4,18.4,18.39,18.39,58770.0,18.4,18.4,18.39,18.39,58770.0
2016-12-15 12:40:00,18.39,18.41,18.39,18.39,27000.0,18.39,18.41,18.39,18.39,27000.0
2016-12-15 12:45:00,18.39,18.4,18.38,18.39,13800.0,18.39,18.4,18.38,18.39,13800.0
2016-12-15 12:50:00,18.39,18.41,18.39,18.41,94500.0,18.39,18.41,18.39,18.41,94500.0
2016-12-15 12:55:00,18.4,18.44,18.4,18.44,34500.0,18.4,18.44,18.4,18.44,34500.0
2016-12-15 13:00:00,18.43,18.45,18.43,18.44,78375.0,18.43,18.45,18.43,18.44,78375.0
2016-12-15 13:05:00,18.44,18.45,18.44,18.45,97875.0,18.44,18.45,18.44,18.45,97875.0
2016-12-15 13:10:00,18.46,18.47,18.46,18.47,13500.0,18.46,18.47,18.46,18.47,13500.0
2016-12-15 13:15:00,18.48,18.5,18.47,18.5,27525.0,18.48,18.5,18.47,18.5,27525.0
2016-12-15 13:20:00,18.49,18.5,18.48,18.5,7500.0,18.49,18.5,18.48,18.5,7500.0
2016-12-15 13:25:00,18.5,18.51,18.48,18.49,128970.0,18.5,18.51,18.48,18.49,128970.0
2016-12-15 13:30:00,18.5,18.53,18.49,18.53,71100.0,18.5,18.53,18.49,18.53,71100.0
2016-12-15 13:35:00,18.52,18.53,18.5,18.5,25500.0,18.52,18.53,18.5,18.5,25500.0
2016-12-15 13:40:00,18.51,18.53,18.51,18.52,38250.0,18.51,18.53,18.51,18.52,38250.0
2016-12-15 13:45:00,18.52,18.52,18.5,18.5,46500.0,18.52,18.52,18.5,18.5,46500.0
2016-12-15 13:50:00,18.5,18.51,18.48,18.48,49320.0,18.5,18.51,18.48,18.48,49320.0
2016-12-15 13:55:00,18.5,18.5,18.47,18.47,61890.0,18.5,18.5,18.47,18.47,61890.0
2016-12-15 14:00:00,18.46,18.47,18.45,18.47,49500.0,18.46,18.47,18.45,18.47,49500.0
2016-12-15 14:05:00,18.46,18.47,18.46,18.46,31935.0,18.46,18.47,18.46,18.46,31935.0
2016-12-15 14:10:00,18.46,18.47,18.46,18.47,18000.0,18.46,18.47,18.46,18.47,18000.0
2016-12-15 14:15:00,18.46,18.47,18.46,18.46,26250.0,18.46,18.47,18.46,18.46,26250.0
2016-12-15 14:20:00,18.46,18.48,18.46,18.48,86610.0,18.46,18.48,18.46,18.48,86610.0
2016-12-15 14:25:00,18.47,18.5,18.47,18.49,39000.0,18.47,18.5,18.47,18.49,39000.0
2016-12-15 14:30:00,18.49,18.5,18.49,18.49,9750.0,18.49,18.5,18.49,18.49,9750.0
2016-12-15 14:35:00,18.49,18.51,18.49,18.51,26235.0,18.49,18.51,18.49,18.51,26235.0
2016-12-15 14:40:00,18.51,18.53,18.51,18.52,153780.0,18.51,18.53,18.51,18.52,153780.0
2016-12-15 14:45:00,18.52,18.52,18.51,18.51,28500.0,18.52,18.52,18.51,18.51,28500.0
2016-12-15 14:50:00,18.51,18.51,18.51,18.51,32700.0,18.51,18.51,18.51,18.51,32700.0
2016-12-15 14:55:00,18.51,18.51,18.5,18.51,22500.0,18.51,18.51,18.5,18.51,22500.0
2016-12-15 15:00:00,18.51,18.53,18.51,18.53,34500.0,18.51,18.53,18.51,18.53,34500.0
2016-12-15 15:05:00,18.53,18.53,18.52,18.53,56715.0,18.53,18.53,18.52,18.53,56715.0
2016-12-15 15:10:00,18.52,18.52,18.52,18.52,55500.0,18.52,18.52,18.52,18.52,55500.0
2016-12-15 15:15:00,18.52,18.53,18.52,18.53,29940.0,18.52,18.53,18.52,18.53,29940.0
2016-12-15 15:20:00,18.53,18.54,18.53,18.54,92565.0,18.53,18.54,18.53,18.54,92565.0
2016-12-15 15:25:00,18.53,18.55,18.53,18.54,171465.0,18.53,18.55,18.53,18.54,171465.0
2016-12-15 15:30:00,18.54,18.54,18.54,18.54,95025.0,18.54,18.54,18.54,18.54,95025.0
2016-12-15 15:35:00,18.54,18.55,18.54,18.54,119520.0,18.54,18.55,18.54,18.54,119520.0
2016-12-15 15:40:00,18.54,18.55,18.54,18.55,74640.0,18.54,18.55,18.54,18.55,74640.0
2016-12-15 15:45:00,18.55,18.56,18.53,18.53,175410.0,18.55,18.56,18.53,18.53,175410.0
2016-12-15 15:50:00,18.53,18.55,18.52,18.55,391950.0,18.53,18.55,18.52,18.55,391950.0
2016-12-15 15:55:00,18.55,18.55,18.53,18.54,575490.0,18.55,18.55,18.53,18.54,575490.0
2016-12-16 09:30:00,18.63,18.63,18.56,18.63,1931355.0,18.63,18.63,18.56,18.63,1931355.0
2016-12-16 09:35:00,18.63,18.73,18.63,18.73,298110.0,18.63,18.73,18.63,18.73,298110.0
2016-12-16 09:40:00,18.74,18.74,18.67,18.67,72000.0,18.74,18.74,18.67,18.67,72000.0
2016-12-16 09:45:00,18.67,18.69,18.6,18.6,109425.0,18.67,18.69,18.6,18.6,109425.0
2016-12-16 09:50:00,18.61,18.63,18.6,18.61,58755.0,18.61,18.63,18.6,18.61,58755.0
2016-12-16 09:55:00,18.61,18.61,18.59,18.59,30000.0,18.61,18.61,18.59,18.59,30000.0
2016-12-16 10:00:00,18.59,18.63,18.59,18.62,52500.0,18.59,18.63,18.59,18.62,52500.0
2016-12-16 10:05:00,18.63,18.68,18.63,18.67,87285.0,18.63,18.68,18.63,18.67,87285.0
2016-12-16 10:10:00,18.65,18.67,18.64,18.65,55785.0,18.65,18.67,18.64,18.65,55785.0
2016-12-16 10:15:00,18.65,18.66,18.65,18.66,7500.0,18.65,18.66,18.65,18.66,7500.0
2016-12-16 10:20:00,18.65,18.69,18.65,18.67,51090.0,18.65,18.69,18.65,18.67,51090.0
2016-12-16 10:25:00,18.67,18.69,18.67,18.69,66345.0,18.67,18.69,18.67,18.69,66345.0
2016-12-16 10:30:00,18.68,18.68,18.65,18.65,104280.0,18.68,18.68,18.65,18.65,104280.0
2016-12-16 10:35:00,18.65,18.67,18.65,18.66,42585.0,18.65,18.67,18.65,18.66,42585.0
2016-12-16 10:40:00,18.66,18.68,18.66,18.68,60000.0,18.66,18.68,18.66,18.68,60000.0
2016-12-16 10:45:00,18.68,18.69,18.67,18.67,35940.0,18.68,18.69,18.67,18.67,35940.0
2016-12-16 10:50:00,18.67,18.67,18.66,18.66,4500.0,18.67,18.67,18.66,18.66,4500.0
2016-12-16 10:55:00,18.66,18.66,18.62,18.62,214305.0,18.66,18.66,18.62,18.62,214305.0
2016-12-16 11:00:00,18.61,18.62,18.6,18.61,157245.0,18.61,18.62,18.6,18.61,157245.0
2016-12-16 11:05:00,18.61,18.61,18.6,18.6,37170.0,18.61,18.61,18.6,18.6,37170.0
2016-12-16 11:10:00,18.6,18.6,18.59,18.6,39300.0,18.6,18.6,18.59,18.6,39300.0
2016-12-16 11:15:00,18.6,18.62,18.6,18.61,51450.0,18.6,18.62,18.6,18.61,51450.0
2016-12-16 11:20:00,18.61,18.61,18.6,18.6,76500.0,18.61,18.61,18.6,18.6,76500.0
2016-12-16 11:25:00,18.61,18.62,18.61,18.61,25200.0,18.61,18.62,18.61,18.61,25200.0
2016-12-16 11:30:00,18.6,18.61,18.6,18.61,54000.0,18.6,18.61,18.6,18.61,54000.0
2016-12-16 11:35:00,18.62,18.63,18.62,18.63,16500.0,18.62,18.63,18.62,18.63,16500.0
2016-12-16 11:40:00,18.62,18.64,18.62,18.62,57120.0,18.62,18.64,18.62,18.62,57120.0
2016-12-16 11:45:00,18.62,18.63,18.62,18.63,13500.0,18.62,18.63,18.62,18.63,13500.0
2016-12-16 11:50:00,18.63,18.65,18.63,18.65,35175.0,18.63,18.65,18.63,18.65,35175.0
2016-12-16 11:55:00,18.64,18.66,18.64,18.65,62730.0,18.64,18.66,18.64,18.65,62730.0
2016-12-16 12:00:00,18.66,18.67,18.66,18.67,37830.0,18.66,18.67,18.66,18.67,37830.0
2016-12-16 12:05:00,18.66,18.66,18.65,18.65,12000.0,18.66,18.66,18.65,18.65,12000.0
2016-12-16 12:10:00,18.65,18.66,18.65,18.66,52365.0,18.65,18.66,18.65,18.66,52365.0
2016-12-16 12:15:00,18.65,18.66,18.65,18.65,64770.0,18.65,18.66,18.65,18.65,64770.0
2016-12-16 12:20:00,18.66,18.66,18.65,18.66,13620.0,18.66,18.66,18.65,18.66,13620.0
2016-12-16 12:25:00,18.66,18.67,18.66,18.67,7500.0,18.66,18.67,18.66,18.67,7500.0
2016-12-16 12:30:00,18.67,18.67,18.66,18.67,8250.0,18.67,18.67,18.66,18.67,8250.0
2016-12-16 12:35:00,18.66,18.67,18.65,18.66,52500.0,18.66,18.67,18.65,18.66,52500.0
2016-12-16 12:40:00,18.66,18.66,18.64,18.65,39420.0,18.66,18.66,18.64,18.65,39420.0
2016-12-16 12:45:00,18.65,18.65,18.64,18.65,36000.0,18.65,18.65,18.64,18.65,36000.0
2016-12-16 12:50:00,18.64,18.64,18.63,18.63,7500.0,18.64,18.64,18.63,18.63,7500.0
2016-12-16 12:55:00,18.63,18.64,18.63,18.63,27000.0,18.63,18.64,18.63,18.63,27000.0
2016-12-16 13:00:00,18.63,18.63,18.62,18.63,58500.0,18.63,18.63,18.62,18.63,58500.0
2016-12-16 13:05:00,18.62,18.63,18.62,18.62,34500.0,18.62,18.63,18.62,18.62,34500.0
2016-12-16 13:10:00,18.63,18.63,18.63,18.63,3000.0,18.63,18.63,18.63,18.63,3000.0
2016-12-16 13:15:00,18.63,18.63,18.59,18.59,36000.0,18.63,18.63,18.59,18.59,36000.0
2016-12-16 13:20:00,18.6,18.6,18.58,18.58,32985.0,18.6,18.6,18.58,18.58,32985.0
2016-12-16 13:25:00,18.58,18.59,18.58,18.58,14100.0,18.58,18.59,18.58,18.58,14100.0
2016-12-16 13:30:00,18.58,18.59,18.58,18.59,55605.0,18.58,18.59,18.58,18.59,55605.0
2016-12-16 13:35:00,18.59,18.59,18.59,18.59,3000.0,18.59,18.59,18.59,18.59,3000.0
2016-12-16 13:40:00,18.59,18.61,18.59,18.6,27225.0,18.59,18.61,18.59,18.6,27225.0
2016-12-16 13:45:00,18.59,18.59,18.56,18.57,63000.0,18.59,18.59,18.56,18.57,63000.0
2016-12-16 13:50:00,18.56,18.58,18.56,18.58,33075.0,18.56,18.58,18.56,18.58,33075.0
2016-12-16 13:55:00,18.58,18.58,18.58,18.58,19500.0,18.58,18.58,18.58,18.58,19500.0
2016-12-16 14:00:00,18.59,18.59,18.59,18.59,28500.0,18.59,18.59,18.59,18.59,28500.0
2016-12-16 14:05:00,18.59,18.61,18.58,18.61,56565.0,18.59,18.61,18.58,18.61,56565.0
2016-12-16 14:10:00,18.6,18.6,18.6,18.6,17115.0,18.6,18.6,18.6,18.6,17115.0
2016-12-16 14:15:00,18.6,18.6,18.59,18.59,13500.0,18.6,18.6,18.59,18.59,13500.0
2016-12-16 14:20:00,18.6,18.6,18.59,18.59,57660.0,18.6,18.6,18.59,18.59,57660.0
2016-12-16 14:25:00,18.59,18.6,18.59,18.59,38805.0,18.59,18.6,18.59,18.59,38805.0
2016-12-16 14:30:00,18.59,18.6,18.59,18.6,38325.0,18.59,18.6,18.59,18.6,38325.0
2016-12-16 14:35:00,18.6,18.6,18.59,18.6,37500.0,18.6,18.6,18.59,18.6,37500.0
2016-12-16 14:40:00,18.6,18.6,18.59,18.59,37155.0,18.6,18.6,18.59,18.59,37155.0
2016-12-16 14:45:00,18.59,18.61,18.59,18.6,30540.0,18.59,18.61,18.59,18.6,30540.0
2016-12-16 14:50:00,18.61,18.61,18.59,18.59,42690.0,18.61,18.61,18.59,18.59,42690.0
2016-12-16 14:55:00,18.59,18.6,18.59,18.6,59280.0,18.59,18.6,18.59,18.6,59280.0
2016-12-16 15:00:00,18.6,18.61,18.59,18.6,149820.0,18.6,18.61,18.59,18.6,149820.0
2016-12-16 15:05:00,18.6,18.6,18.6,18.6,28500.0,18.6,18.6,18.6,18.6,28500.0
2016-12-16 15:10:00,18.6,18.61,18.6,18.6,28500.0,18.6,18.61,18.6,18.6,28500.0
2016-12-16 15:15:00,18.6,18.6,18.6,18.6,21000.0,18.6,18.6,18.6,18.6,21000.0
2016-12-16 15:20:00,18.6,18.62,18.6,18.61,50535.0,18.6,18.62,18.6,18.61,50535.0
2016-12-16 15:25:00,18.61,18.62,18.6,18.62,103665.0,18.61,18.62,18.6,18.62,103665.0
2016-12-16 15:30:00,18.62,18.62,18.61,18.61,72000.0,18.62,18.62,18.61,18.61,72000.0
2016-12-16 15:35:00,18.61,18.61,18.6,18.6,135930.0,18.61,18.61,18.6,18.6,135930.0
2016-12-16 15:40:00,18.6,18.6,18.6,18.6,145665.0,18.6,18.6,18.6,18.6,145665.0
2016-12-16 15:45:00,18.6,18.64,18.6,18.62,160050.0,18.6,18.64,18.6,18.62,160050.0
2016-12-16 15:50:00,18.62,18.66,18.61,18.65,420960.0,18.62,18.66,18.61,18.65,420960.0
2016-12-16 15:55:00,18.65,18.66,18.61,18.62,794775.0,18.65,18.66,18.61,18.62,794775.0
2016-12-19 09:30:00,18.62,18.7,18.53,18.7,157155.0,18.62,18.7,18.53,18.7,157155.0
2016-12-19 09:35:00,18.71,18.75,18.7,18.71,273705.0,18.71,18.75,18.7,18.71,273705.0
2016-12-19 09:40:00,18.71,18.8,18.7,18.76,169920.0,18.71,18.8,18.7,18.76,169920.0
2016-12-19 09:45:00,18.76,18.79,18.73,18.73,37500.0,18.76,18.79,18.73,18.73,37500.0
2016-12-19 09:50:00,18.74,18.74,18.73,18.74,30000.0,18.74,18.74,18.73,18.74,30000.0
2016-12-19 09:55:00,18.75,18.77,18.73,18.76,87135.0,18.75,18.77,18.73,18.76,87135.0
2016-12-19 10:00:00,18.75,18.77,18.72,18.77,87000.0,18.75,18.77,18.72,18.77,87000.0
2016-12-19 10:05:00,18.77,18.8,18.77,18.79,77085.0,18.77,18.8,18.77,18.79,77085.0
2016-12-19 10:10:00,18.8,18.83,18.79,18.81,217875.0,18.8,18.83,18.79,18.81,217875.0
2016-12-19 10:15:00,18.82,18.82,18.81,18.82,52140.0,18.82,18.82,18.81,18.82,52140.0
2016-12-19 10:20:00,18.81,18.86,18.81,18.85,121530.0,18.81,18.86,18.81,18.85,121530.0
2016-12-19 10:25:00,18.85,18.9,18.85,18.89,107640.0,18.85,18.9,18.85,18.89,107640.0
2016-12-19 10:30:00,18.87,18.87,18.85,18.86,33720.0,18.87,18.87,18.85,18.86,33720.0
2016-12-19 10:35:00,18.85,18.85,18.81,18.82,27000.0,18.85,18.85,18.81,18.82,27000.0
2016-12-19 10:40:00,18.83,18.84,18.81,18.83,99375.0,18.83,18.84,18.81,18.83,99375.0
2016-12-19 10:45:00,18.83,18.87,18.82,18.87,53085.0,18.83,18.87,18.82,18.87,53085.0
2016-12-19 10:50:00,18.88,18.88,18.86,18.86,48915.0,18.88,18.88,18.86,18.86,48915.0
2016-12-19 10:55:00,18.87,18.88,18.86,18.88,52065.0,18.87,18.88,18.86,18.88,52065.0
2016-12-19 11:00:00,18.88,18.93,18.87,18.93,105150.0,18.88,18.93,18.87,18.93,105150.0
2016-12-19 11:05:00,18.94,18.94,18.91,18.91,95295.0,18.94,18.94,18.91,18.91,95295.0
2016-12-19 11:10:00,18.9,18.91,18.89,18.91,45000.0,18.9,18.91,18.89,18.91,45000.0
2016-12-19 11:15:00,18.9,18.93,18.9,18.93,60750.0,18.9,18.93,18.9,18.93,60750.0
2016-12-19 11:20:00,18.93,18.94,18.92,18.94,107265.0,18.93,18.94,18.92,18.94,107265.0
2016-12-19 11:25:00,18.93,18.94,18.92,18.92,64500.0,18.93,18.94,18.92,18.92,64500.0
2016-12-19 11:30:00,18.93,18.93,18.9,18.9,36000.0,18.93,18.93,18.9,18.9,36000.0
2016-12-19 11:35:00,18.9,18.9,18.88,18.88,15735.0,18.9,18.9,18.88,18.88,15735.0
2016-12-19 11:40:00,18.88,18.89,18.86,18.86,27000.0,18.88,18.89,18.86,18.86,27000.0
2016-12-19 11:45:00,18.86,18.88,18.85,18.85,25905.0,18.86,18.88,18.85,18.85,25905.0
2016-12-19 11:50:00,18.85,18.86,18.82,18.83,28500.0,18.85,18.86,18.82,18.83,28500.0
2016-12-19 11:55:00,18.84,18.85,18.83,18.85,39420.0,18.84,18.85,18.83,18.85,39420.0
2016-12-19 12:00:00,18.85,18.87,18.84,18.87,21000.0,18.85,18.87,18.84,18.87,21000.0
2016-12-19 12:05:00,18.87,18.88,18.87,18.88,6000.0,18.87,18.88,18.87,18.88,6000.0
2016-12-19 12:10:00,18.88,18.9,18.88,18.89,138990.0,18.88,18.9,18.88,18.89,138990.0
2016-12-19 12:15:00,18.89,18.9,18.89,18.9,9750.0,18.89,18.9,18.89,18.9,9750.0
2016-12-19 12:20:00,18.9,18.92,18.89,18.91,78600.0,18.9,18.92,18.89,18.91,78600.0
2016-12-19 12:25:00,18.9,18.9,18.89,18.89,16500.0,18.9,18.9,18.89,18.89,16500.0
2016-12-19 12:30:00,18.89,18.9,18.88,18.9,37500.0,18.89,18.9,18.88,18.9,37500.0
2016-12-19 12:35:00,18.89,18.92,18.89,18.91,18000.0,18.89,18.92,18.89,18.91,18000.0
2016-12-19 12:40:00,18.91,18.92,18.9,18.91,21000.0,18.91,18.92,18.9,18.91,21000.0
2016-12-19 12:45:00,18.92,18.93,18.92,18.92,13500.0,18.92,18.93,18.92,18.92,13500.0
2016-12-19 12:50:00,18.92,18.92,18.9,18.91,198150.0,18.92,18.92,18.9,18.91,198150.0
2016-12-19 12:55:00,18.91,18.92,18.91,18.92,40515.0,18.91,18.92,18.91,18.92,40515.0
2016-12-19 13:00:00,18.92,18.92,18.9,18.9,165000.0,18.92,18.92,18.9,18.9,165000.0
2016-12-19 13:05:00,18.9,18.91,18.89,18.91,209835.0,18.9,18.91,18.89,18.91,209835.0
2016-12-19 13:10:00,18.91,18.92,18.9,18.91,64935.0,18.91,18.92,18.9,18.91,64935.0
2016-12-19 13:15:00,18.91,18.92,18.91,18.92,43605.0,18.91,18.92,18.91,18.92,43605.0
2016-12-19 13:20:00,18.91,18.93,18.91,18.92,73575.0,18.91,18.93,18.91,18.92,73575.0
2016-12-19 13:25:00,18.93,18.93,18.92,18.93,92280.0,18.93,18.93,18.92,18.93,92280.0
2016-12-19 13:30:00,18.93,18.93,18.91,18.91,118725.0,18.93,18.93,18.91,18.91,118725.0
2016-12-19 13:35:00,18.91,18.92,18.9,18.91,175500.0,18.91,18.92,18.9,18.91,175500.0
2016-12-19 13:40:00,18.91,18.92,18.9,18.92,83640.0,18.91,18.92,18.9,18.92,83640.0
2016-12-19 13:45:00,18.91,18.91,18.9,18.91,78135.0,18.91,18.91,18.9,18.91,78135.0
2016-12-19 13:50:00,18.91,18.92,18.91,18.91,78000.0,18.91,18.92,18.91,18.91,78000.0
2016-12-19 13:55:00,18.91,18.92,18.91,18.92,60000.0,18.91,18.92,18.91,18.92,60000.0
2016-12-19 14:00:00,18.92,18.93,18.92,18.92,66060.0,18.92,18.93,18.92,18.92,66060.0
2016-12-19 14:05:00,18.92,18.93,18.92,18.93,81000.0,18.92,18.93,18.92,18.93,81000.0
2016-12-19 14:10:00,18.93,18.93,18.92,18.93,79260.0,18.93,18.93,18.92,18.93,79260.0
2016-12-19 14:15:00,18.92,18.92,18.91,18.92,34500.0,18.92,18.92,18.91,18.92,34500.0
2016-12-19 14:20:00,18.91,18.91,18.9,18.91,152130.0,18.91,18.91,18.9,18.91,152130.0
2016-12-19 14:25:00,18.91,18.91,18.9,18.91,158250.0,18.91,18.91,18.9,18.91,158250.0
2016-12-19 14:30:00,18.91,18.93,18.91,18.93,162000.0,18.91,18.93,18.91,18.93,162000.0
2016-12-19 14:35:00,18.92,18.93,18.92,18.93,61500.0,18.92,18.93,18.92,18.93,61500.0
2016-12-19 14:40:00,18.93,18.93,18.9,18.9,112365.0,18.93,18.93,18.9,18.9,112365.0
2016-12-19 14:45:00,18.9,18.9,18.89,18.9,49425.0,18.9,18.9,18.89,18.9,49425.0
2016-12-19 14:50:00,18.9,18.9,18.87,18.87,108015.0,18.9,18.9,18.87,18.87,108015.0
2016-12-19 14:55:00,18.87,18.87,18.86,18.87,90345.0,18.87,18.87,18.86,18.87,90345.0
2016-12-19 15:00:00,18.87,18.89,18.86,18.87,251160.0,18.87,18.89,18.86,18.87,251160.0
2016-12-19 15:05:00,18.87,18.89,18.87,18.89,155550.0,18.87,18.89,18.87,18.89,155550.0
2016-12-19 15:10:00,18.89,18.89,18.88,18.88,96450.0,18.89,18.89,18.88,18.88,96450.0
2016-12-19 15:15:00,18.87,18.87,18.86,18.87,85215.0,18.87,18.87,18.86,18.87,85215.0
2016-12-19 15:20:00,18.86,18.87,18.86,18.87,70890.0,18.86,18.87,18.86,18.87,70890.0
2016-12-19 15:25:00,18.86,18.87,18.86,18.87,133650.0,18.86,18.87,18.86,18.87,133650.0
2016-12-19 15:30:00,18.86,18.89,18.86,18.89,153750.0,18.86,18.89,18.86,18.89,153750.0
2016-12-19 15:35:00,18.89,18.9,18.88,18.88,84000.0,18.89,18.9,18.88,18.88,84000.0
2016-12-19 15:40:00,18.88,18.88,18.85,18.85,152610.0,18.88,18.88,18.85,18.85,152610.0
2016-12-19 15:45:00,18.85,18.85,18.84,18.84,99840.0,18.85,18.85,18.84,18.84,99840.0
2016-12-19 15:50:00,18.84,18.86,18.84,18.86,229395.0,18.84,18.86,18.84,18.86,229395.0
2016-12-19 15:55:00,18.86,18.88,18.85,18.87,259890.0,18.86,18.88,18.85,18.87,259890.0
2016-12-20 09:30:00,18.95,19.0,18.86,18.87,185160.0,18.95,19.0,18.86,18.87,185160.0
2016-12-20 09:35:00,18.88,18.89,18.85,18.87,57750.0,18.88,18.89,18.85,18.87,57750.0
2016-12-20 09:40:00,18.87,18.87,18.84,18.87,73830.0,18.87,18.87,18.84,18.87,73830.0
2016-12-20 09:45:00,18.87,18.87,18.86,18.87,67500.0,18.87,18.87,18.86,18.87,67500.0
2016-12-20 09:50:00,18.88,18.88,18.84,18.84,54150.0,18.88,18.88,18.84,18.84,54150.0
2016-12-20 09:55:00,18.84,18.9,18.84,18.9,64500.0,18.84,18.9,18.84,18.9,64500.0
2016-12-20 10:00:00,18.9,18.92,18.9,18.91,76500.0,18.9,18.92,18.9,18.91,76500.0
2016-12-20 10:05:00,18.91,18.92,18.9,18.9,41205.0,18.91,18.92,18.9,18.9,41205.0
2016-12-20 10:10:00,18.9,18.92,18.9,18.92,75300.0,18.9,18.92,18.9,18.92,75300.0
2016-12-20 10:15:00,18.92,18.93,18.9,18.92,42630.0,18.92,18.93,18.9,18.92,42630.0
2016-12-20 10:20:00,18.92,18.93,18.92,18.93,22500.0,18.92,18.93,18.92,18.93,22500.0
2016-12-20 10:25:00,18.94,18.95,18.93,18.94,33000.0,18.94,18.95,18.93,18.94,33000.0
2016-12-20 10:30:00,18.95,18.96,18.94,18.94,51765.0,18.95,18.96,18.94,18.94,51765.0
2016-12-20 10:35:00,18.94,18.98,18.94,18.96,127290.0,18.94,18.98,18.94,18.96,127290.0
2016-12-20 10:40:00,18.97,18.98,18.97,18.98,34215.0,18.97,18.98,18.97,18.98,34215.0
2016-12-20 10:45:00,18.97,18.99,18.97,18.99,108735.0,18.97,18.99,18.97,18.99,108735.0
2016-12-20 10:50:00,19.0,19.02,18.99,19.0,145410.0,19.0,19.02,18.99,19.0,145410.0
2016-12-20 10:55:00,18.98,19.0,18.97,19.0,9480.0,18.98,19.0,18.97,19.0,9480.0
2016-12-20 11:00:00,18.96,18.98,18.94,18.95,47595.0,18.96,18.98,18.94,18.95,47595.0
2016-12-20 11:05:00,18.94,18.96,18.94,18.96,47835.0,18.94,18.96,18.94,18.96,47835.0
2016-12-20 11:10:00,18.95,18.96,18.95,18.95,74715.0,18.95,18.96,18.95,18.95,74715.0
2016-12-20 11:15:00,18.95,18.98,18.95,18.98,51000.0,18.95,18.98,18.95,18.98,51000.0
2016-12-20 11:20:00,18.98,19.0,18.98,19.0,29475.0,18.98,19.0,18.98,19.0,29475.0
2016-12-20 11:25:00,19.0,19.01,18.99,19.0,51885.0,19.0,19.01,18.99,19.0,51885.0
2016-12-20 11:30:00,18.99,18.99,18.97,18.99,102000.0,18.99,18.99,18.97,18.99,102000.0
2016-12-20 11:35:00,19.0,19.0,18.96,18.97,91245.0,19.0,19.0,18.96,18.97,91245.0
2016-12-20 11:40:00,18.98,18.98,18.96,18.96,7500.0,18.98,18.98,18.96,18.96,7500.0
2016-12-20 11:45:00,18.97,19.0,18.97,19.0,62805.0,18.97,19.0,18.97,19.0,62805.0
2016-12-20 11:50:00,18.99,18.99,18.97,18.97,36735.0,18.99,18.99,18.97,18.97,36735.0
2016-12-20 11:55:00,18.96,18.97,18.96,18.97,39075.0,18.96,18.97,18.96,18.97,39075.0
2016-12-20 12:00:00,18.96,18.98,18.96,18.96,36000.0,18.96,18.98,18.96,18.96,36000.0
2016-12-20 12:05:00,18.97,18.97,18.95,18.95,72000.0,18.97,18.97,18.95,18.95,72000.0
2016-12-20 12:10:00,18.95,18.95,18.94,18.94,41670.0,18.95,18.95,18.94,18.94,41670.0
2016-12-20 12:15:00,18.93,18.94,18.93,18.93,43500.0,18.93,18.94,18.93,18.93,43500.0
2016-12-20 12:20:00,18.94,18.94,18.93,18.93,35580.0,18.94,18.94,18.93,18.93,35580.0
2016-12-20 12:25:00,18.93,18.93,18.93,18.93,4500.0,18.93,18.93,18.93,18.93,4500.0
2016-12-20 12:30:00,18.93,18.93,18.92,18.92,25500.0,18.93,18.93,18.92,18.92,25500.0
2016-12-20 12:35:00,18.92,18.92,18.91,18.91,19500.0,18.92,18.92,18.91,18.91,19500.0
2016-12-20 12:40:00,18.92,18.92,18.91,18.92,68775.0,18.92,18.92,18.91,18.92,68775.0
2016-12-20 12:45:00,18.93,18.94,18.93,18.94,57000.0,18.93,18.94,18.93,18.94,57000.0
2016-12-20 12:50:00,18.94,18.97,18.94,18.97,54045.0,18.94,18.97,18.94,18.97,54045.0
2016-12-20 12:55:00,18.96,18.98,18.96,18.98,36465.0,18.96,18.98,18.96,18.98,36465.0
2016-12-20 13:00:00,18.98,18.98,18.97,18.97,31650.0,18.98,18.98,18.97,18.97,31650.0
2016-12-20 13:05:00,18.97,18.98,18.97,18.98,51675.0,18.97,18.98,18.97,18.98,51675.0
2016-12-20 13:10:00,18.98,18.99,18.98,18.98,58650.0,18.98,18.99,18.98,18.98,58650.0
2016-12-20 13:15:00,18.98,18.99,18.98,18.99,13500.0,18.98,18.99,18.98,18.99,13500.0
2016-12-20 13:20:00,18.98,18.98,18.97,18.97,57570.0,18.98,18.98,18.97,18.97,57570.0
2016-12-20 13:25:00,18.97,18.98,18.97,18.97,24000.0,18.97,18.98,18.97,18.97,24000.0
2016-12-20 13:30:00,18.97,18.98,18.97,18.97,29175.0,18.97,18.98,18.97,18.97,29175.0
2016-12-20 13:35:00,18.97,18.97,18.96,18.96,72120.0,18.97,18.97,18.96,18.96,72120.0
2016-12-20 13:40:00,18.97,18.97,18.96,18.96,28650.0,18.97,18.97,18.96,18.96,28650.0
2016-12-20 13:45:00,18.96,18.98,18.96,18.98,47790.0,18.96,18.98,18.96,18.98,47790.0
2016-12-20 13:50:00,18.99,19.02,18.99,19.01,82860.0,18.99,19.02,18.99,19.01,82860.0
2016-12-20 13:55:00,19.01,19.02,19.01,19.02,43500.0,19.01,19.02,19.01,19.02,43500.0
2016-12-20 14:00:00,19.02,19.05,19.02,19.05,42000.0,19.02,19.05,19.02,19.05,42000.0
2016-12-20 14:05:00,19.04,19.05,19.03,19.04,40500.0,19.04,19.05,19.03,19.04,40500.0
2016-12-20 14:10:00,19.03,19.03,19.03,19.03,5655.0,19.03,19.03,19.03,19.03,5655.0
2016-12-20 14:15:00,19.03,19.04,19.03,19.04,62400.0,19.03,19.04,19.03,19.04,62400.0
2016-12-20 14:20:00,19.04,19.04,19.03,19.03,13755.0,19.04,19.04,19.03,19.03,13755.0
2016-12-20 14:25:00,19.03,19.04,19.03,19.03,13260.0,19.03,19.04,19.03,19.03,13260.0
2016-12-20 14:30:00,19.03,19.04,19.02,19.02,69225.0,19.03,19.04,19.02,19.02,69225.0
2016-12-20 14:35:00,19.02,19.02,19.01,19.01,17970.0,19.02,19.02,19.01,19.01,17970.0
2016-12-20 14:40:00,19.02,19.03,19.02,19.02,46500.0,19.02,19.03,19.02,19.02,46500.0
2016-12-20 14:45:00,19.03,19.03,19.02,19.02,61305.0,19.03,19.03,19.02,19.02,61305.0
2016-12-20 14:50:00,19.03,19.03,19.02,19.03,51585.0,19.03,19.03,19.02,19.03,51585.0
2016-12-20 14:55:00,19.03,19.04,19.02,19.02,84735.0,19.03,19.04,19.02,19.02,84735.0
2016-12-20 15:00:00,19.02,19.03,19.01,19.01,42225.0,19.02,19.03,19.01,19.01,42225.0
2016-12-20 15:05:00,19.02,19.02,19.01,19.01,11025.0,19.02,19.02,19.01,19.01,11025.0
2016-12-20 15:10:00,19.01,19.02,19.0,19.0,34545.0,19.01,19.02,19.0,19.0,34545.0
2016-12-20 15:15:00,19.0,19.01,19.0,19.0,26925.0,19.0,19.01,19.0,19.0,26925.0
2016-12-20 15:20:00,19.0,19.0,18.98,18.98,47400.0,19.0,19.0,18.98,18.98,47400.0
2016-12-20 15:25:00,18.98,19.0,18.98,19.0,94335.0,18.98,19.0,18.98,19.0,94335.0
2016-12-20 15:30:00,19.0,19.01,19.0,19.01,54000.0,19.0,19.01,19.0,19.01,54000.0
2016-12-20 15:35:00,19.01,19.01,19.0,19.01,60945.0,19.01,19.01,19.0,19.01,60945.0
2016-12-20 15:40:00,19.01,19.01,19.01,19.01,57225.0,19.01,19.01,19.01,19.01,57225.0
2016-12-20 15:45:00,19.01,19.01,19.0,19.0,63150.0,19.01,19.01,19.0,19.0,63150.0
2016-12-20 15:50:00,19.0,19.01,19.0,19.01,130605.0,19.0,19.01,19.0,19.01,130605.0
2016-12-20 15:55:00,19.01,19.01,19.0,19.01,263085.0,19.01,19.01,19.0,19.01,263085.0
2016-12-21 09:30:00,19.0,19.01,18.92,19.01,149700.0,19.0,19.01,18.92,19.01,149700.0
2016-12-21 09:35:00,18.97,18.98,18.92,18.92,42075.0,18.97,18.98,18.92,18.92,42075.0
2016-12-21 09:40:00,18.95,19.01,18.94,19.01,22500.0,18.95,19.01,18.94,19.01,22500.0
2016-12-21 09:45:00,18.99,19.01,18.98,19.0,57750.0,18.99,19.01,18.98,19.0,57750.0
2016-12-21 09:50:00,19.01,19.03,19.0,19.01,115080.0,19.01,19.03,19.0,19.01,115080.0
2016-12-21 09:55:00,19.01,19.01,19.0,19.01,73230.0,19.01,19.01,19.0,19.01,73230.0
2016-12-21 10:00:00,19.02,19.04,19.01,19.04,128205.0,19.02,19.04,19.01,19.04,128205.0
2016-12-21 10:05:00,19.04,19.06,19.04,19.06,69000.0,19.04,19.06,19.04,19.06,69000.0
2016-12-21 10:10:00,19.06,19.1,19.06,19.1,70185.0,19.06,19.1,19.06,19.1,70185.0
2016-12-21 10:15:00,19.1,19.1,19.09,19.1,27315.0,19.1,19.1,19.09,19.1,27315.0
2016-12-21 10:20:00,19.1,19.1,19.05,19.06,88500.0,19.1,19.1,19.05,19.06,88500.0
2016-12-21 10:25:00,19.05,19.05,19.02,19.02,52860.0,19.05,19.05,19.02,19.02,52860.0
2016-12-21 10:30:00,19.03,19.07,19.02,19.06,280845.0,19.03,19.07,19.02,19.06,280845.0
2016-12-21 10:35:00,19.06,19.08,19.06,19.07,54750.0,19.06,19.08,19.06,19.07,54750.0
2016-12-21 10:40:00,19.07,19.1,19.06,19.09,43500.0,19.07,19.1,19.06,19.09,43500.0
2016-12-21 10:45:00,19.09,19.09,19.07,19.08,56070.0,19.09,19.09,19.07,19.08,56070.0
2016-12-21 10:50:00,19.06,19.07,19.03,19.04,22920.0,19.06,19.07,19.03,19.04,22920.0
2016-12-21 10:55:00,19.03,19.05,19.03,19.05,31575.0,19.03,19.05,19.03,19.05,31575.0
2016-12-21 11:00:00,19.04,19.04,19.0,19.0,84675.0,19.04,19.04,19.0,19.0,84675.0
2016-12-21 11:05:00,19.01,19.02,19.0,19.0,7500.0,19.01,19.02,19.0,19.0,7500.0
2016-12-21 11:10:00,19.01,19.01,18.97,18.97,168615.0,19.01,19.01,18.97,18.97,168615.0
2016-12-21 11:15:00,18.97,19.01,18.97,18.98,54000.0,18.97,19.01,18.97,18.98,54000.0
2016-12-21 11:20:00,18.99,18.99,18.98,18.98,25950.0,18.99,18.99,18.98,18.98,25950.0
2016-12-21 11:25:00,18.98,19.02,18.98,19.02,53340.0,18.98,19.02,18.98,19.02,53340.0
2016-12-21 11:30:00,19.0,19.01,18.99,19.01,84000.0,19.0,19.01,18.99,19.01,84000.0
2016-12-21 11:35:00,19.0,19.02,18.99,19.02,19500.0,19.0,19.02,18.99,19.02,19500.0
2016-12-21 11:40:00,19.03,19.04,19.02,19.03,110730.0,19.03,19.04,19.02,19.03,110730.0
2016-12-21 11:45:00,19.03,19.03,19.0,19.02,15000.0,19.03,19.03,19.0,19.02,15000.0
2016-12-21 11:50:00,19.0,19.01,18.99,18.99,20820.0,19.0,19.01,18.99,18.99,20820.0
2016-12-21 11:55:00,19.0,19.0,18.98,18.99,15000.0,19.0,19.0,18.98,18.99,15000.0
2016-12-21 12:00:00,18.99,18.99,18.98,18.99,84690.0,18.99,18.99,18.98,18.99,84690.0
2016-12-21 12:05:00,18.99,19.02,18.99,19.01,36000.0,18.99,19.02,18.99,19.01,36000.0
2016-12-21 12:10:00,19.01,19.02,19.01,19.01,20880.0,19.01,19.02,19.01,19.01,20880.0
2016-12-21 12:15:00,19.02,19.04,19.02,19.02,53805.0,19.02,19.04,19.02,19.02,53805.0
2016-12-21 12:20:00,19.02,19.04,19.02,19.03,31845.0,19.02,19.04,19.02,19.03,31845.0
2016-12-21 12:25:00,19.04,19.06,19.04,19.06,21000.0,19.04,19.06,19.04,19.06,21000.0
2016-12-21 12:30:00,19.06,19.06,19.04,19.04,51735.0,19.06,19.06,19.04,19.04,51735.0
2016-12-21 12:35:00,19.04,19.06,19.04,19.04,28500.0,19.04,19.06,19.04,19.04,28500.0
2016-12-21 12:40:00,19.03,19.06,19.03,19.05,26955.0,19.03,19.06,19.03,19.05,26955.0
2016-12-21 12:45:00,19.04,19.05,19.04,19.05,25500.0,19.04,19.05,19.04,19.05,25500.0
2016-12-21 12:50:00,19.05,19.05,19.03,19.03,22500.0,19.05,19.05,19.03,19.03,22500.0
2016-12-21 12:55:00,19.03,19.03,19.02,19.03,36000.0,19.03,19.03,19.02,19.03,36000.0
2016-12-21 13:00:00,19.03,19.03,19.03,19.03,9000.0,19.03,19.03,19.03,19.03,9000.0
2016-12-21 13:05:00,19.03,19.03,19.02,19.03,41910.0,19.03,19.03,19.02,19.03,41910.0
2016-12-21 13:10:00,19.03,19.05,19.03,19.05,38595.0,19.03,19.05,19.03,19.05,38595.0
2016-12-21 13:15:00,19.03,19.05,19.03,19.04,141720.0,19.03,19.05,19.03,19.04,141720.0
2016-12-21 13:20:00,19.03,19.03,19.03,19.03,4500.0,19.03,19.03,19.03,19.03,4500.0
2016-12-21 13:25:00,19.02,19.02,19.02,19.02,24000.0,19.02,19.02,19.02,19.02,24000.0
2016-12-21 13:30:00,19.02,19.03,19.02,19.03,13125.0,19.02,19.03,19.02,19.03,13125.0
2016-12-21 13:35:00,19.03,19.03,19.02,19.02,27855.0,19.03,19.03,19.02,19.02,27855.0
2016-12-21 13:40:00,19.02,19.02,19.01,19.01,24525.0,19.02,19.02,19.01,19.01,24525.0
2016-12-21 13:45:00,19.01,19.01,19.01,19.01,9225.0,19.01,19.01,19.01,19.01,9225.0
2016-12-21 13:50:00,19.01,19.02,19.01,19.02,7500.0,19.01,19.02,19.01,19.02,7500.0
2016-12-21 13:55:00,19.02,19.02,19.01,19.02,51000.0,19.02,19.02,19.01,19.02,51000.0
2016-12-21 14:00:00,19.02,19.03,19.01,19.02,24825.0,19.02,19.03,19.01,19.02,24825.0
2016-12-21 14:05:00,19.02,19.03,19.02,19.03,10500.0,19.02,19.03,19.02,19.03,10500.0
2016-12-21 14:10:00,19.02,19.03,19.01,19.03,58500.0,19.02,19.03,19.01,19.03,58500.0
2016-12-21 14:15:00,19.02,19.03,19.02,19.03,25500.0,19.02,19.03,19.02,19.03,25500.0
2016-12-21 14:20:00,19.02,19.02,19.02,19.02,38985.0,19.02,19.02,19.02,19.02,38985.0
2016-12-21 14:25:00,19.03,19.03,19.02,19.02,62220.0,19.03,19.03,19.02,19.02,62220.0
2016-12-21 14:30:00,19.02,19.03,19.02,19.02,78060.0,19.02,19.03,19.02,19.02,78060.0
2016-12-21 14:35:00,19.03,19.04,19.02,19.04,85545.0,19.03,19.04,19.02,19.04,85545.0
2016-12-21 14:40:00,19.04,19.06,19.04,19.05,20055.0,19.04,19.06,19.04,19.05,20055.0
2016-12-21 14:45:00,19.05,19.06,19.04,19.05,86040.0,19.05,19.06,19.04,19.05,86040.0
2016-12-21 14:50:00,19.04,19.04,19.03,19.04,25860.0,19.04,19.04,19.03,19.04,25860.0
2016-12-21 14:55:00,19.04,19.04,19.03,19.04,62370.0,19.04,19.04,19.03,19.04,62370.0
2016-12-21 15:00:00,19.04,19.05,19.04,19.05,16500.0,19.04,19.05,19.04,19.05,16500.0
2016-12-21 15:05:00,19.04,19.05,19.04,19.05,97650.0,19.04,19.05,19.04,19.05,97650.0
2016-12-21 15:10:00,19.05,19.05,19.05,19.05,41130.0,19.05,19.05,19.05,19.05,41130.0
2016-12-21 15:15:00,19.05,19.05,19.04,19.04,63000.0,19.05,19.05,19.04,19.04,63000.0
2016-12-21 15:20:00,19.04,19.04,19.03,19.03,31500.0,19.04,19.04,19.03,19.03,31500.0
2016-12-21 15:25:00,19.03,19.04,19.03,19.04,85935.0,19.03,19.04,19.03,19.04,85935.0
2016-12-21 15:30:00,19.04,19.04,19.03,19.04,96000.0,19.04,19.04,19.03,19.04,96000.0
2016-12-21 15:35:00,19.04,19.05,19.03,19.04,154710.0,19.04,19.05,19.03,19.04,154710.0
2016-12-21 15:40:00,19.04,19.05,19.03,19.03,96180.0,19.04,19.05,19.03,19.03,96180.0
2016-12-21 15:45:00,19.03,19.03,19.02,19.02,85695.0,19.03,19.03,19.02,19.02,85695.0
2016-12-21 15:50:00,19.02,19.02,19.02,19.02,160500.0,19.02,19.02,19.02,19.02,160500.0
2016-12-21 15:55:00,19.02,19.04,19.02,19.04,412200.0,19.02,19.04,19.02,19.04,412200.0
2016-12-22 09:30:00,19.02,19.03,18.9,18.93,135195.0,19.02,19.03,18.9,18.93,135195.0
2016-12-22 09:35:00,18.93,18.98,18.93,18.97,75000.0,18.93,18.98,18.93,18.97,75000.0
2016-12-22 09:40:00,18.97,18.97,18.93,18.96,54000.0,18.97,18.97,18.93,18.96,54000.0
2016-12-22 09:45:00,18.97,19.01,18.95,18.98,58785.0,18.97,19.01,18.95,18.98,58785.0
2016-12-22 09:50:00,18.97,18.97,18.94,18.94,27150.0,18.97,18.97,18.94,18.94,27150.0
2016-12-22 09:55:00,18.95,18.96,18.91,18.93,96015.0,18.95,18.96,18.91,18.93,96015.0
2016-12-22 10:00:00,18.93,18.96,18.92,18.94,156285.0,18.93,18.96,18.92,18.94,156285.0
2016-12-22 10:05:00,18.93,18.95,18.93,18.93,967365.0,18.93,18.95,18.93,18.93,967365.0
2016-12-22 10:10:00,18.93,18.96,18.93,18.96,43395.0,18.93,18.96,18.93,18.96,43395.0
2016-12-22 10:15:00,18.96,18.97,18.95,18.97,83700.0,18.96,18.97,18.95,18.97,83700.0
2016-12-22 10:20:00,18.96,19.0,18.96,18.99,79020.0,18.96,19.0,18.96,18.99,79020.0
2016-12-22 10:25:00,18.99,19.01,18.98,18.99,169350.0,18.99,19.01,18.98,18.99,169350.0
2016-12-22 10:30:00,18.99,19.0,18.98,19.0,40500.0,18.99,19.0,18.98,19.0,40500.0
2016-12-22 10:35:00,18.99,19.02,18.98,19.01,384810.0,18.99,19.02,18.98,19.01,384810.0
2016-12-22 10:40:00,19.01,19.01,19.0,19.01,52005.0,19.01,19.01,19.0,19.01,52005.0
2016-12-22 10:45:00,19.01,19.01,18.98,18.98,129900.0,19.01,19.01,18.98,18.98,129900.0
2016-12-22 10:50:00,18.98,18.99,18.97,18.97,33000.0,18.98,18.99,18.97,18.97,33000.0
2016-12-22 10:55:00,18.97,18.97,18.92,18.93,85875.0,18.97,18.97,18.92,18.93,85875.0
2016-12-22 11:00:00,18.93,18.95,18.92,18.93,105735.0,18.93,18.95,18.92,18.93,105735.0
2016-12-22 11:05:00,18.93,18.93,18.91,18.91,107310.0,18.93,18.93,18.91,18.91,107310.0
2016-12-22 11:10:00,18.89,18.9,18.88,18.9,66450.0,18.89,18.9,18.88,18.9,66450.0
2016-12-22 11:15:00,18.9,18.91,18.9,18.91,151815.0,18.9,18.91,18.9,18.91,151815.0
2016-12-22 11:20:00,18.91,18.91,18.91,18.91,3000.0,18.91,18.91,18.91,18.91,3000.0
2016-12-22 11:25:00,18.9,18.9,18.85,18.86,189660.0,18.9,18.9,18.85,18.86,189660.0
2016-12-22 11:30:00,18.86,18.87,18.86,18.86,111795.0,18.86,18.87,18.86,18.86,111795.0
2016-12-22 11:35:00,18.87,18.87,18.84,18.87,81000.0,18.87,18.87,18.84,18.87,81000.0
2016-12-22 11:40:00,18.86,18.87,18.85,18.87,48000.0,18.86,18.87,18.85,18.87,48000.0
2016-12-22 11:45:00,18.87,18.87,18.84,18.84,73455.0,18.87,18.87,18.84,18.84,73455.0
2016-12-22 11:50:00,18.84,18.85,18.84,18.84,40890.0,18.84,18.85,18.84,18.84,40890.0
2016-12-22 11:55:00,18.84,18.85,18.84,18.85,121860.0,18.84,18.85,18.84,18.85,121860.0
2016-12-22 12:00:00,18.84,18.85,18.83,18.84,92865.0,18.84,18.85,18.83,18.84,92865.0
2016-12-22 12:05:00,18.85,18.85,18.85,18.85,1500.0,18.85,18.85,18.85,18.85,1500.0
2016-12-22 12:10:00,18.85,18.86,18.85,18.86,76500.0,18.85,18.86,18.85,18.86,76500.0
2016-12-22 12:15:00,18.85,18.86,18.85,18.85,15315.0,18.85,18.86,18.85,18.85,15315.0
2016-12-22 12:20:00,18.86,18.87,18.86,18.87,40890.0,18.86,18.87,18.86,18.87,40890.0
2016-12-22 12:25:00,18.87,18.88,18.87,18.88,9000.0,18.87,18.88,18.87,18.88,9000.0
2016-12-22 12:30:00,18.88,18.89,18.88,18.88,42750.0,18.88,18.89,18.88,18.88,42750.0
2016-12-22 12:35:00,18.89,18.9,18.88,18.9,105000.0,18.89,18.9,18.88,18.9,105000.0
2016-12-22 12:40:00,18.9,18.9,18.9,18.9,15000.0,18.9,18.9,18.9,18.9,15000.0
2016-12-22 12:45:00,18.89,18.92,18.89,18.92,34500.0,18.89,18.92,18.89,18.92,34500.0
2016-12-22 12:50:00,18.92,18.92,18.91,18.91,19500.0,18.92,18.92,18.91,18.91,19500.0
2016-12-22 12:55:00,18.91,18.91,18.9,18.91,31680.0,18.91,18.91,18.9,18.91,31680.0
2016-12-22 13:00:00,18.91,18.92,18.9,18.91,30750.0,18.91,18.92,18.9,18.91,30750.0
2016-12-22 13:05:00,18.9,18.9,18.9,18.9,18195.0,18.9,18.9,18.9,18.9,18195.0
2016-12-22 13:10:00,18.91,18.91,18.9,18.9,7200.0,18.91,18.91,18.9,18.9,7200.0
2016-12-22 13:15:00,18.9,18.91,18.9,18.91,15000.0,18.9,18.91,18.9,18.91,15000.0
2016-12-22 13:20:00,18.91,18.91,18.9,18.91,787500.0,18.91,18.91,18.9,18.91,787500.0
2016-12-22 13:25:00,18.9,18.9,18.89,18.89,28500.0,18.9,18.9,18.89,18.89,28500.0
2016-12-22 13:30:00,18.9,18.9,18.89,18.89,19500.0,18.9,18.9,18.89,18.89,19500.0
2016-12-22 13:35:00,18.88,18.88,18.85,18.86,55410.0,18.88,18.88,18.85,18.86,55410.0
2016-12-22 13:40:00,18.85,18.87,18.85,18.86,27045.0,18.85,18.87,18.85,18.86,27045.0
2016-12-22 13:45:00,18.86,18.87,18.85,18.86,115395.0,18.86,18.87,18.85,18.86,115395.0
2016-12-22 13:50:00,18.86,18.86,18.85,18.85,466080.0,18.86,18.86,18.85,18.85,466080.0
2016-12-22 13:55:00,18.85,18.88,18.85,18.87,414180.0,18.85,18.88,18.85,18.87,414180.0
2016-12-22 14:00:00,18.87,18.89,18.86,18.89,23715.0,18.87,18.89,18.86,18.89,23715.0
2016-12-22 14:05:00,18.89,18.89,18.88,18.88,55500.0,18.89,18.89,18.88,18.88,55500.0
2016-12-22 14:10:00,18.89,18.89,18.88,18.88,29130.0,18.89,18.89,18.88,18.88,29130.0
2016-12-22 14:15:00,18.89,18.9,18.88,18.9,13635.0,18.89,18.9,18.88,18.9,13635.0
2016-12-22 14:20:00,18.89,18.9,18.89,18.9,46500.0,18.89,18.9,18.89,18.9,46500.0
2016-12-22 14:25:00,18.9,18.9,18.89,18.89,26910.0,18.9,18.9,18.89,18.89,26910.0
2016-12-22 14:30:00,18.9,18.94,18.9,18.92,69405.0,18.9,18.94,18.9,18.92,69405.0
2016-12-22 14:35:00,18.92,18.95,18.92,18.95,36000.0,18.92,18.95,18.92,18.95,36000.0
2016-12-22 14:40:00,18.94,18.95,18.94,18.94,42000.0,18.94,18.95,18.94,18.94,42000.0
2016-12-22 14:45:00,18.94,18.95,18.94,18.94,48360.0,18.94,18.95,18.94,18.94,48360.0
2016-12-22 14:50:00,18.94,18.94,18.93,18.93,67650.0,18.94,18.94,18.93,18.93,67650.0
2016-12-22 14:55:00,18.92,18.92,18.92,18.92,14100.0,18.92,18.92,18.92,18.92,14100.0
2016-12-22 15:00:00,18.92,18.93,18.92,18.92,136725.0,18.92,18.93,18.92,18.92,136725.0
2016-12-22 15:05:00,18.91,18.91,18.89,18.9,18420.0,18.91,18.91,18.89,18.9,18420.0
2016-12-22 15:10:00,18.9,18.9,18.87,18.88,92340.0,18.9,18.9,18.87,18.88,92340.0
2016-12-22 15:15:00,18.87,18.89,18.87,18.88,38775.0,18.87,18.89,18.87,18.88,38775.0
2016-12-22 15:20:00,18.88,18.88,18.84,18.84,98385.0,18.88,18.88,18.84,18.84,98385.0
2016-12-22 15:25:00,18.84,18.86,18.84,18.84,58500.0,18.84,18.86,18.84,18.84,58500.0
2016-12-22 15:30:00,18.85,18.86,18.85,18.85,81000.0,18.85,18.86,18.85,18.85,81000.0
2016-12-22 15:35:00,18.85,18.85,18.85,18.85,34425.0,18.85,18.85,18.85,18.85,34425.0
2016-12-22 15:40:00,18.84,18.86,18.84,18.85,68040.0,18.84,18.86,18.84,18.85,68040.0
2016-12-22 15:45:00,18.85,18.86,18.84,18.84,95550.0,18.85,18.86,18.84,18.84,95550.0
2016-12-22 15:50:00,18.84,18.85,18.84,18.85,110550.0,18.84,18.85,18.84,18.85,110550.0
2016-12-22 15:55:00,18.85,18.87,18.85,18.86,483765.0,18.85,18.87,18.85,18.86,483765.0
2016-12-23 09:30:00,18.86,18.87,18.84,18.87,88080.0,18.86,18.87,18.84,18.87,88080.0
2016-12-23 09:35:00,18.87,18.87,18.84,18.84,33000.0,18.87,18.87,18.84,18.84,33000.0
2016-12-23 09:40:00,18.85,18.88,18.84,18.87,33000.0,18.85,18.88,18.84,18.87,33000.0
2016-12-23 09:45:00,18.85,18.88,18.84,18.86,82500.0,18.85,18.88,18.84,18.86,82500.0
2016-12-23 09:50:00,18.88,18.88,18.83,18.87,39000.0,18.88,18.88,18.83,18.87,39000.0
2016-12-23 09:55:00,18.86,18.88,18.85,18.86,173220.0,18.86,18.88,18.85,18.86,173220.0
2016-12-23 10:00:00,18.86,18.88,18.85,18.88,57735.0,18.86,18.88,18.85,18.88,57735.0
2016-12-23 10:05:00,18.87,18.88,18.85,18.86,41595.0,18.87,18.88,18.85,18.86,41595.0
2016-12-23 10:10:00,18.86,18.88,18.86,18.88,63675.0,18.86,18.88,18.86,18.88,63675.0
2016-12-23 10:15:00,18.88,18.92,18.88,18.92,39270.0,18.88,18.92,18.88,18.92,39270.0
2016-12-23 10:20:00,18.92,18.92,18.92,18.92,3000.0,18.92,18.92,18.92,18.92,3000.0
2016-12-23 10:25:00,18.91,18.91,18.89,18.9,63045.0,18.91,18.91,18.89,18.9,63045.0
2016-12-23 10:30:00,18.89,18.9,18.88,18.89,36975.0,18.89,18.9,18.88,18.89,36975.0
2016-12-23 10:35:00,18.89,18.9,18.88,18.89,40500.0,18.89,18.9,18.88,18.89,40500.0
2016-12-23 10:40:00,18.89,18.89,18.89,18.89,0.0,18.89,18.89,18.89,18.89,0.0
2016-12-23 10:45:00,18.89,18.89,18.88,18.89,16500.0,18.89,18.89,18.88,18.89,16500.0
2016-12-23 10:50:00,18.88,18.88,18.87,18.87,95505.0,18.88,18.88,18.87,18.87,95505.0
2016-12-23 10:55:00,18.87,18.88,18.87,18.88,13500.0,18.87,18.88,18.87,18.88,13500.0
2016-12-23 11:00:00,18.88,18.9,18.88,18.89,7500.0,18.88,18.9,18.88,18.89,7500.0
2016-12-23 11:05:00,18.89,18.89,18.88,18.89,30000.0,18.89,18.89,18.88,18.89,30000.0
2016-12-23 11:10:00,18.89,18.89,18.87,18.88,15000.0,18.89,18.89,18.87,18.88,15000.0
2016-12-23 11:15:00,18.88,18.88,18.86,18.88,27750.0,18.88,18.88,18.86,18.88,27750.0
2016-12-23 11:20:00,18.86,18.88,18.86,18.88,25500.0,18.86,18.88,18.86,18.88,25500.0
2016-12-23 11:25:00,18.89,18.89,18.87,18.87,24390.0,18.89,18.89,18.87,18.87,24390.0
2016-12-23 11:30:00,18.88,18.89,18.87,18.87,16695.0,18.88,18.89,18.87,18.87,16695.0
2016-12-23 11:35:00,18.87,18.87,18.86,18.87,34500.0,18.87,18.87,18.86,18.87,34500.0
2016-12-23 11:40:00,18.86,18.88,18.86,18.88,45000.0,18.86,18.88,18.86,18.88,45000.0
2016-12-23 11:45:00,18.88,18.88,18.87,18.88,6000.0,18.88,18.88,18.87,18.88,6000.0
2016-12-23 11:50:00,18.88,18.89,18.87,18.87,19500.0,18.88,18.89,18.87,18.87,19500.0
2016-12-23 11:55:00,18.86,18.87,18.86,18.86,46800.0,18.86,18.87,18.86,18.86,46800.0
2016-12-23 12:00:00,18.85,18.85,18.85,18.85,1500.0,18.85,18.85,18.85,18.85,1500.0
2016-12-23 12:05:00,18.85,18.85,18.83,18.83,34455.0,18.85,18.85,18.83,18.83,34455.0
2016-12-23 12:10:00,18.83,18.83,18.8,18.82,61215.0,18.83,18.83,18.8,18.82,61215.0
2016-12-23 12:15:00,18.82,18.82,18.82,18.82,15000.0,18.82,18.82,18.82,18.82,15000.0
2016-12-23 12:20:00,18.81,18.82,18.81,18.82,12000.0,18.81,18.82,18.81,18.82,12000.0
2016-12-23 12:25:00,18.82,18.84,18.82,18.84,28500.0,18.82,18.84,18.82,18.84,28500.0
2016-12-23 12:30:00,18.84,18.85,18.83,18.85,57735.0,18.84,18.85,18.83,18.85,57735.0
2016-12-23 12:35:00,18.85,18.85,18.83,18.83,66000.0,18.85,18.85,18.83,18.83,66000.0
2016-12-23 12:40:00,18.84,18.84,18.83,18.83,13320.0,18.84,18.84,18.83,18.83,13320.0
2016-12-23 12:45:00,18.83,18.84,18.82,18.82,18300.0,18.83,18.84,18.82,18.82,18300.0
2016-12-23 12:50:00,18.83,18.84,18.83,18.83,33000.0,18.83,18.84,18.83,18.83,33000.0
2016-12-23 12:55:00,18.83,18.84,18.83,18.83,53655.0,18.83,18.84,18.83,18.83,53655.0
2016-12-23 13:00:00,18.84,18.84,18.84,18.84,15000.0,18.84,18.84,18.84,18.84,15000.0
2016-12-23 13:05:00,18.84,18.86,18.84,18.84,16500.0,18.84,18.86,18.84,18.84,16500.0
2016-12-23 13:10:00,18.84,18.85,18.84,18.85,20535.0,18.84,18.85,18.84,18.85,20535.0
2016-12-23 13:15:00,18.84,18.85,18.84,18.85,4500.0,18.84,18.85,18.84,18.85,4500.0
2016-12-23 13:20:00,18.85,18.86,18.84,18.84,12000.0,18.85,18.86,18.84,18.84,12000.0
2016-12-23 13:25:00,18.84,18.84,18.84,18.84,13500.0,18.84,18.84,18.84,18.84,13500.0
2016-12-23 13:30:00,18.83,18.83,18.82,18.83,29130.0,18.83,18.83,18.82,18.83,29130.0
2016-12-23 13:35:00,18.83,18.84,18.82,18.84,10500.0,18.83,18.84,18.82,18.84,10500.0
2016-12-23 13:40:00,18.82,18.82,18.82,18.82,14205.0,18.82,18.82,18.82,18.82,14205.0
2016-12-23 13:45:00,18.83,18.83,18.82,18.83,31380.0,18.83,18.83,18.82,18.83,31380.0
2016-12-23 13:50:00,18.82,18.84,18.82,18.84,10500.0,18.82,18.84,18.82,18.84,10500.0
2016-12-23 13:55:00,18.83,18.83,18.82,18.82,15645.0,18.83,18.83,18.82,18.82,15645.0
2016-12-23 14:00:00,18.83,18.83,18.83,18.83,5340.0,18.83,18.83,18.83,18.83,5340.0
2016-12-23 14:05:00,18.83,18.83,18.83,18.83,0.0,18.83,18.83,18.83,18.83,0.0
2016-12-23 14:10:00,18.84,18.84,18.83,18.83,39480.0,18.84,18.84,18.83,18.83,39480.0
2016-12-23 14:15:00,18.83,18.84,18.83,18.83,36960.0,18.83,18.84,18.83,18.83,36960.0
2016-12-23 14:20:00,18.82,18.83,18.82,18.82,21420.0,18.82,18.83,18.82,18.82,21420.0
2016-12-23 14:25:00,18.82,18.83,18.81,18.81,14250.0,18.82,18.83,18.81,18.81,14250.0
2016-12-23 14:30:00,18.82,18.83,18.82,18.83,42720.0,18.82,18.83,18.82,18.83,42720.0
2016-12-23 14:35:00,18.83,18.84,18.82,18.84,57495.0,18.83,18.84,18.82,18.84,57495.0
2016-12-23 14:40:00,18.84,18.85,18.84,18.85,4500.0,18.84,18.85,18.84,18.85,4500.0
2016-12-23 14:45:00,18.86,18.86,18.84,18.86,87000.0,18.86,18.86,18.84,18.86,87000.0
2016-12-23 14:50:00,18.85,18.85,18.84,18.84,88500.0,18.85,18.85,18.84,18.84,88500.0
2016-12-23 14:55:00,18.85,18.86,18.84,18.85,53040.0,18.85,18.86,18.84,18.85,53040.0
2016-12-23 15:00:00,18.85,18.86,18.84,18.84,71610.0,18.85,18.86,18.84,18.84,71610.0
2016-12-23 15:05:00,18.84,18.86,18.84,18.85,32730.0,18.84,18.86,18.84,18.85,32730.0
2016-12-23 15:10:00,18.85,18.85,18.84,18.84,13500.0,18.85,18.85,18.84,18.84,13500.0
2016-12-23 15:15:00,18.85,18.85,18.84,18.85,8985.0,18.85,18.85,18.84,18.85,8985.0
2016-12-23 15:20:00,18.85,18.85,18.84,18.85,10500.0,18.85,18.85,18.84,18.85,10500.0
2016-12-23 15:25:00,18.85,18.85,18.84,18.85,34200.0,18.85,18.85,18.84,18.85,34200.0
2016-12-23 15:30:00,18.85,18.86,18.85,18.86,21750.0,18.85,18.86,18.85,18.86,21750.0
2016-12-23 15:35:00,18.86,18.87,18.86,18.87,15000.0,18.86,18.87,18.86,18.87,15000.0
2016-12-23 15:40:00,18.86,18.87,18.86,18.87,30555.0,18.86,18.87,18.86,18.87,30555.0
2016-12-23 15:45:00,18.88,18.89,18.87,18.88,130500.0,18.88,18.89,18.87,18.88,130500.0
2016-12-23 15:50:00,18.88,18.88,18.88,18.88,32250.0,18.88,18.88,18.88,18.88,32250.0
2016-12-23 15:55:00,18.88,18.89,18.87,18.88,165795.0,18.88,18.89,18.87,18.88,165795.0
2016-12-27 09:30:00,18.87,18.93,18.87,18.91,226080.0,18.87,18.93,18.87,18.91,226080.0
2016-12-27 09:35:00,18.91,18.95,18.91,18.94,90600.0,18.91,18.95,18.91,18.94,90600.0
2016-12-27 09:40:00,18.93,18.95,18.87,18.89,137865.0,18.93,18.95,18.87,18.89,137865.0
2016-12-27 09:45:00,18.91,18.95,18.9,18.94,328845.0,18.91,18.95,18.9,18.94,328845.0
2016-12-27 09:50:00,18.95,18.98,18.94,18.97,285975.0,18.95,18.98,18.94,18.97,285975.0
2016-12-27 09:55:00,18.97,18.97,18.96,18.96,78540.0,18.97,18.97,18.96,18.96,78540.0
2016-12-27 10:00:00,18.96,18.97,18.94,18.94,93915.0,18.96,18.97,18.94,18.94,93915.0
2016-12-27 10:05:00,18.94,18.94,18.92,18.93,33360.0,18.94,18.94,18.92,18.93,33360.0
2016-12-27 10:10:00,18.92,18.92,18.9,18.91,97890.0,18.92,18.92,18.9,18.91,97890.0
2016-12-27 10:15:00,18.9,18.92,18.9,18.9,58935.0,18.9,18.92,18.9,18.9,58935.0
2016-12-27 10:20:00,18.89,18.9,18.88,18.89,22500.0,18.89,18.9,18.88,18.89,22500.0
2016-12-27 10:25:00,18.88,18.88,18.87,18.88,28605.0,18.88,18.88,18.87,18.88,28605.0
2016-12-27 10:30:00,18.88,18.9,18.88,18.88,82950.0,18.88,18.9,18.88,18.88,82950.0
2016-12-27 10:35:00,18.87,18.9,18.87,18.89,77700.0,18.87,18.9,18.87,18.89,77700.0
2016-12-27 10:40:00,18.88,18.89,18.88,18.89,22500.0,18.88,18.89,18.88,18.89,22500.0
2016-12-27 10:45:00,18.88,18.88,18.87,18.87,57750.0,18.88,18.88,18.87,18.87,57750.0
2016-12-27 10:50:00,18.87,18.88,18.87,18.88,53985.0,18.87,18.88,18.87,18.88,53985.0
2016-12-27 10:55:00,18.88,18.91,18.88,18.91,25500.0,18.88,18.91,18.88,18.91,25500.0
2016-12-27 11:00:00,18.91,18.92,18.9,18.9,48030.0,18.91,18.92,18.9,18.9,48030.0
2016-12-27 11:05:00,18.9,18.9,18.88,18.88,25665.0,18.9,18.9,18.88,18.88,25665.0
2016-12-27 11:10:00,18.88,18.9,18.88,18.9,33435.0,18.88,18.9,18.88,18.9,33435.0
2016-12-27 11:15:00,18.9,18.9,18.89,18.9,28500.0,18.9,18.9,18.89,18.9,28500.0
2016-12-27 11:20:00,18.9,18.91,18.9,18.9,22965.0,18.9,18.91,18.9,18.9,22965.0
2016-12-27 11:25:00,18.91,18.91,18.91,18.91,27960.0,18.91,18.91,18.91,18.91,27960.0
2016-12-27 11:30:00,18.91,18.91,18.91,18.91,9000.0,18.91,18.91,18.91,18.91,9000.0
2016-12-27 11:35:00,18.91,18.91,18.9,18.9,24000.0,18.91,18.91,18.9,18.9,24000.0
2016-12-27 11:40:00,18.9,18.91,18.9,18.9,29730.0,18.9,18.91,18.9,18.9,29730.0
2016-12-27 11:45:00,18.91,18.91,18.9,18.9,25500.0,18.91,18.91,18.9,18.9,25500.0
2016-12-27 11:50:00,18.91,18.91,18.9,18.9,21750.0,18.91,18.91,18.9,18.9,21750.0
2016-12-27 11:55:00,18.9,18.9,18.9,18.9,22500.0,18.9,18.9,18.9,18.9,22500.0
2016-12-27 12:00:00,18.9,18.91,18.9,18.9,36000.0,18.9,18.91,18.9,18.9,36000.0
2016-12-27 12:05:00,18.9,18.91,18.89,18.9,129825.0,18.9,18.91,18.89,18.9,129825.0
2016-12-27 12:10:00,18.89,18.9,18.89,18.9,4500.0,18.89,18.9,18.89,18.9,4500.0
2016-12-27 12:15:00,18.9,18.9,18.89,18.9,25500.0,18.9,18.9,18.89,18.9,25500.0
2016-12-27 12:20:00,18.91,18.92,18.91,18.92,25425.0,18.91,18.92,18.91,18.92,25425.0
2016-12-27 12:25:00,18.92,18.93,18.91,18.92,212760.0,18.92,18.93,18.91,18.92,212760.0
2016-12-27 12:30:00,18.92,18.93,18.92,18.93,349350.0,18.92,18.93,18.92,18.93,349350.0
2016-12-27 12:35:00,18.93,18.94,18.93,18.93,67170.0,18.93,18.94,18.93,18.93,67170.0
2016-12-27 12:40:00,18.94,18.95,18.93,18.94,67500.0,18.94,18.95,18.93,18.94,67500.0
2016-12-27 12:45:00,18.95,18.95,18.94,18.94,46260.0,18.95,18.95,18.94,18.94,46260.0
2016-12-27 12:50:00,18.94,18.94,18.94,18.94,9000.0,18.94,18.94,18.94,18.94,9000.0
2016-12-27 12:55:00,18.93,18.94,18.92,18.92,25800.0,18.93,18.94,18.92,18.92,25800.0
2016-12-27 13:00:00,18.92,18.93,18.91,18.91,161520.0,18.92,18.93,18.91,18.91,161520.0
2016-12-27 13:05:00,18.91,18.91,18.9,18.9,19875.0,18.91,18.91,18.9,18.9,19875.0
2016-12-27 13:10:00,18.91,18.91,18.9,18.91,16020.0,18.91,18.91,18.9,18.91,16020.0
2016-12-27 13:15:00,18.91,18.92,18.91,18.92,24000.0,18.91,18.92,18.91,18.92,24000.0
2016-12-27 13:20:00,18.92,18.92,18.92,18.92,43500.0,18.92,18.92,18.92,18.92,43500.0
2016-12-27 13:25:00,18.92,18.92,18.91,18.91,15690.0,18.92,18.92,18.91,18.91,15690.0
2016-12-27 13:30:00,18.91,18.92,18.91,18.91,24000.0,18.91,18.92,18.91,18.91,24000.0
2016-12-27 13:35:00,18.91,18.91,18.9,18.91,63885.0,18.91,18.91,18.9,18.91,63885.0
2016-12-27 13:40:00,18.9,18.9,18.89,18.89,28680.0,18.9,18.9,18.89,18.89,28680.0
2016-12-27 13:45:00,18.89,18.89,18.89,18.89,23250.0,18.89,18.89,18.89,18.89,23250.0
2016-12-27 13:50:00,18.89,18.89,18.88,18.88,18570.0,18.89,18.89,18.88,18.88,18570.0
2016-12-27 13:55:00,18.88,18.89,18.88,18.89,22500.0,18.88,18.89,18.88,18.89,22500.0
2016-12-27 14:00:00,18.89,18.9,18.89,18.89,64500.0,18.89,18.9,18.89,18.89,64500.0
2016-12-27 14:05:00,18.89,18.9,18.89,18.89,31500.0,18.89,18.9,18.89,18.89,31500.0
2016-12-27 14:10:00,18.9,18.9,18.89,18.89,40725.0,18.9,18.9,18.89,18.89,40725.0
2016-12-27 14:15:00,18.89,18.91,18.89,18.91,65625.0,18.89,18.91,18.89,18.91,65625.0
2016-12-27 14:20:00,18.91,18.91,18.9,18.91,25500.0,18.91,18.91,18.9,18.91,25500.0
2016-12-27 14:25:00,18.92,18.92,18.91,18.91,25410.0,18.92,18.92,18.91,18.91,25410.0
2016-12-27 14:30:00,18.91,18.91,18.91,18.91,35670.0,18.91,18.91,18.91,18.91,35670.0
2016-12-27 14:35:00,18.91,18.92,18.91,18.92,43170.0,18.91,18.92,18.91,18.92,43170.0
2016-12-27 14:40:00,18.92,18.92,18.91,18.91,75345.0,18.92,18.92,18.91,18.91,75345.0
2016-12-27 14:45:00,18.91,18.92,18.91,18.92,40500.0,18.91,18.92,18.91,18.92,40500.0
2016-12-27 14:50:00,18.91,18.92,18.91,18.91,30000.0,18.91,18.92,18.91,18.91,30000.0
2016-12-27 14:55:00,18.92,18.93,18.91,18.92,27750.0,18.92,18.93,18.91,18.92,27750.0
2016-12-27 15:00:00,18.92,18.94,18.92,18.94,40170.0,18.92,18.94,18.92,18.94,40170.0
2016-12-27 15:05:00,18.94,18.94,18.93,18.93,24660.0,18.94,18.94,18.93,18.93,24660.0
2016-12-27 15:10:00,18.93,18.93,18.91,18.92,64500.0,18.93,18.93,18.91,18.92,64500.0
2016-12-27 15:15:00,18.92,18.92,18.91,18.91,64590.0,18.92,18.92,18.91,18.91,64590.0
2016-12-27 15:20:00,18.92,18.93,18.92,18.92,32385.0,18.92,18.93,18.92,18.92,32385.0
2016-12-27 15:25:00,18.93,18.93,18.93,18.93,210885.0,18.93,18.93,18.93,18.93,210885.0
2016-12-27 15:30:00,18.93,18.93,18.92,18.93,23640.0,18.93,18.93,18.92,18.93,23640.0
2016-12-27 15:35:00,18.92,18.93,18.92,18.93,27600.0,18.92,18.93,18.92,18.93,27600.0
2016-12-27 15:40:00,18.92,18.93,18.92,18.92,42105.0,18.92,18.93,18.92,18.92,42105.0
2016-12-27 15:45:00,18.92,18.93,18.91,18.91,59310.0,18.92,18.93,18.91,18.91,59310.0
2016-12-27 15:50:00,18.91,18.91,18.9,18.91,65655.0,18.91,18.91,18.9,18.91,65655.0
2016-12-27 15:55:00,18.91,18.91,18.9,18.91,179250.0,18.91,18.91,18.9,18.91,179250.0
2016-12-28 09:30:00,18.95,19.0,18.87,18.87,60930.0,18.95,19.0,18.87,18.87,60930.0
2016-12-28 09:35:00,18.88,18.91,18.87,18.87,28500.0,18.88,18.91,18.87,18.87,28500.0
2016-12-28 09:40:00,18.87,18.88,18.85,18.85,92970.0,18.87,18.88,18.85,18.85,92970.0
2016-12-28 09:45:00,18.85,18.86,18.83,18.85,78210.0,18.85,18.86,18.83,18.85,78210.0
2016-12-28 09:50:00,18.86,18.86,18.83,18.84,60000.0,18.86,18.86,18.83,18.84,60000.0
2016-12-28 09:55:00,18.83,18.83,18.8,18.8,75180.0,18.83,18.83,18.8,18.8,75180.0
2016-12-28 10:00:00,18.8,18.81,18.79,18.81,53790.0,18.8,18.81,18.79,18.81,53790.0
2016-12-28 10:05:00,18.8,18.81,18.78,18.78,31500.0,18.8,18.81,18.78,18.78,31500.0
2016-12-28 10:10:00,18.77,18.79,18.76,18.77,98280.0,18.77,18.79,18.76,18.77,98280.0
2016-12-28 10:15:00,18.76,18.76,18.76,18.76,22155.0,18.76,18.76,18.76,18.76,22155.0
2016-12-28 10:20:00,18.76,18.77,18.75,18.75,23160.0,18.76,18.77,18.75,18.75,23160.0
2016-12-28 10:25:00,18.74,18.74,18.72,18.73,19500.0,18.74,18.74,18.72,18.73,19500.0
2016-12-28 10:30:00,18.74,18.76,18.74,18.76,85500.0,18.74,18.76,18.74,18.76,85500.0
2016-12-28 10:35:00,18.75,18.76,18.75,18.76,33000.0,18.75,18.76,18.75,18.76,33000.0
2016-12-28 10:40:00,18.75,18.75,18.74,18.74,25005.0,18.75,18.75,18.74,18.74,25005.0
2016-12-28 10:45:00,18.74,18.75,18.73,18.75,31695.0,18.74,18.75,18.73,18.75,31695.0
2016-12-28 10:50:00,18.75,18.75,18.74,18.75,42000.0,18.75,18.75,18.74,18.75,42000.0
2016-12-28 10:55:00,18.75,18.77,18.75,18.76,31530.0,18.75,18.77,18.75,18.76,31530.0
2016-12-28 11:00:00,18.77,18.77,18.76,18.77,36075.0,18.77,18.77,18.76,18.77,36075.0
2016-12-28 11:05:00,18.77,18.8,18.77,18.79,105750.0,18.77,18.8,18.77,18.79,105750.0
2016-12-28 11:10:00,18.8,18.81,18.8,18.8,54000.0,18.8,18.81,18.8,18.8,54000.0
2016-12-28 11:15:00,18.8,18.82,18.79,18.82,133695.0,18.8,18.82,18.79,18.82,133695.0
2016-12-28 11:20:00,18.82,18.82,18.81,18.82,76500.0,18.82,18.82,18.81,18.82,76500.0
2016-12-28 11:25:00,18.81,18.82,18.8,18.81,19755.0,18.81,18.82,18.8,18.81,19755.0
2016-12-28 11:30:00,18.81,18.81,18.8,18.8,20700.0,18.81,18.81,18.8,18.8,20700.0
2016-12-28 11:35:00,18.81,18.82,18.8,18.81,82350.0,18.81,18.82,18.8,18.81,82350.0
2016-12-28 11:40:00,18.8,18.82,18.8,18.82,61455.0,18.8,18.82,18.8,18.82,61455.0
2016-12-28 11:45:00,18.82,18.82,18.82,18.82,38250.0,18.82,18.82,18.82,18.82,38250.0
2016-12-28 11:50:00,18.82,18.82,18.81,18.81,7500.0,18.82,18.82,18.81,18.81,7500.0
2016-12-28 11:55:00,18.81,18.81,18.81,18.81,41655.0,18.81,18.81,18.81,18.81,41655.0
2016-12-28 12:00:00,18.81,18.81,18.81,18.81,27375.0,18.81,18.81,18.81,18.81,27375.0
2016-12-28 12:05:00,18.81,18.81,18.8,18.8,7500.0,18.81,18.81,18.8,18.8,7500.0
2016-12-28 12:10:00,18.81,18.81,18.79,18.79,27000.0,18.81,18.81,18.79,18.79,27000.0
2016-12-28 12:15:00,18.79,18.79,18.77,18.78,55410.0,18.79,18.79,18.77,18.78,55410.0
2016-12-28 12:20:00,18.78,18.79,18.77,18.78,58140.0,18.78,18.79,18.77,18.78,58140.0
2016-12-28 12:25:00,18.78,18.79,18.78,18.79,84000.0,18.78,18.79,18.78,18.79,84000.0
2016-12-28 12:30:00,18.79,18.8,18.79,18.79,30540.0,18.79,18.8,18.79,18.79,30540.0
2016-12-28 12:35:00,18.79,18.8,18.79,18.8,55500.0,18.79,18.8,18.79,18.8,55500.0
2016-12-28 12:40:00,18.8,18.8,18.78,18.78,16695.0,18.8,18.8,18.78,18.78,16695.0
2016-12-28 12:45:00,18.76,18.77,18.75,18.77,37500.0,18.76,18.77,18.75,18.77,37500.0
2016-12-28 12:50:00,18.77,18.77,18.76,18.76,17160.0,18.77,18.77,18.76,18.76,17160.0
2016-12-28 12:55:00,18.76,18.76,18.76,18.76,30000.0,18.76,18.76,18.76,18.76,30000.0
2016-12-28 13:00:00,18.76,18.76,18.76,18.76,10500.0,18.76,18.76,18.76,18.76,10500.0
2016-12-28 13:05:00,18.76,18.78,18.76,18.77,96720.0,18.76,18.78,18.76,18.77,96720.0
2016-12-28 13:10:00,18.77,18.78,18.77,18.77,21000.0,18.77,18.78,18.77,18.77,21000.0
2016-12-28 13:15:00,18.77,18.78,18.76,18.76,12300.0,18.77,18.78,18.76,18.76,12300.0
2016-12-28 13:20:00,18.77,18.77,18.76,18.76,53670.0,18.77,18.77,18.76,18.76,53670.0
2016-12-28 13:25:00,18.76,18.76,18.75,18.75,31155.0,18.76,18.76,18.75,18.75,31155.0
2016-12-28 13:30:00,18.76,18.76,18.75,18.75,90000.0,18.76,18.76,18.75,18.75,90000.0
2016-12-28 13:35:00,18.75,18.76,18.75,18.76,12480.0,18.75,18.76,18.75,18.76,12480.0
2016-12-28 13:40:00,18.76,18.76,18.76,18.76,12285.0,18.76,18.76,18.76,18.76,12285.0
2016-12-28 13:45:00,18.75,18.76,18.74,18.75,31500.0,18.75,18.76,18.74,18.75,31500.0
2016-12-28 13:50:00,18.75,18.75,18.74,18.75,31500.0,18.75,18.75,18.74,18.75,31500.0
2016-12-28 13:55:00,18.74,18.75,18.74,18.75,31425.0,18.74,18.75,18.74,18.75,31425.0
2016-12-28 14:00:00,18.74,18.75,18.74,18.75,13275.0,18.74,18.75,18.74,18.75,13275.0
2016-12-28 14:05:00,18.75,18.77,18.75,18.77,40500.0,18.75,18.77,18.75,18.77,40500.0
2016-12-28 14:10:00,18.76,18.77,18.76,18.76,24000.0,18.76,18.77,18.76,18.76,24000.0
2016-12-28 14:15:00,18.76,18.76,18.74,18.74,72765.0,18.76,18.76,18.74,18.74,72765.0
2016-12-28 14:20:00,18.74,18.74,18.71,18.71,279135.0,18.74,18.74,18.71,18.71,279135.0
2016-12-28 14:25:00,18.71,18.72,18.71,18.72,105750.0,18.71,18.72,18.71,18.72,105750.0
2016-12-28 14:30:00,18.73,18.73,18.72,18.72,33600.0,18.73,18.73,18.72,18.72,33600.0
2016-12-28 14:35:00,18.72,18.72,18.71,18.72,45810.0,18.72,18.72,18.71,18.72,45810.0
2016-12-28 14:40:00,18.71,18.71,18.71,18.71,6000.0,18.71,18.71,18.71,18.71,6000.0
2016-12-28 14:45:00,18.71,18.72,18.71,18.71,26085.0,18.71,18.72,18.71,18.71,26085.0
2016-12-28 14:50:00,18.71,18.71,18.69,18.69,12000.0,18.71,18.71,18.69,18.69,12000.0
2016-12-28 14:55:00,18.69,18.71,18.68,18.71,60180.0,18.69,18.71,18.68,18.71,60180.0
2016-12-28 15:00:00,18.7,18.72,18.7,18.72,59610.0,18.7,18.72,18.7,18.72,59610.0
2016-12-28 15:05:00,18.71,18.72,18.71,18.71,33870.0,18.71,18.72,18.71,18.71,33870.0
2016-12-28 15:10:00,18.71,18.73,18.71,18.72,61350.0,18.71,18.73,18.71,18.72,61350.0
2016-12-28 15:15:00,18.73,18.73,18.71,18.72,68205.0,18.73,18.73,18.71,18.72,68205.0
2016-12-28 15:20:00,18.71,18.72,18.71,18.71,19500.0,18.71,18.72,18.71,18.71,19500.0
2016-12-28 15:25:00,18.72,18.72,18.71,18.71,63135.0,18.72,18.72,18.71,18.71,63135.0
2016-12-28 15:30:00,18.71,18.71,18.7,18.71,38550.0,18.71,18.71,18.7,18.71,38550.0
2016-12-28 15:35:00,18.71,18.71,18.7,18.7,54780.0,18.71,18.71,18.7,18.7,54780.0
2016-12-28 15:40:00,18.7,18.71,18.7,18.7,85695.0,18.7,18.71,18.7,18.7,85695.0
2016-12-28 15:45:00,18.7,18.71,18.7,18.7,122745.0,18.7,18.71,18.7,18.7,122745.0
2016-12-28 15:50:00,18.7,18.71,18.7,18.7,145200.0,18.7,18.71,18.7,18.7,145200.0
2016-12-28 15:55:00,18.71,18.72,18.7,18.71,237045.0,18.71,18.72,18.7,18.71,237045.0
2016-12-29 09:30:00,18.75,18.77,18.73,18.77,68700.0,18.75,18.77,18.73,18.77,68700.0
2016-12-29 09:35:00,18.8,18.83,18.8,18.82,27000.0,18.8,18.83,18.8,18.82,27000.0
2016-12-29 09:40:00,18.83,18.83,18.8,18.8,25500.0,18.83,18.83,18.8,18.8,25500.0
2016-12-29 09:45:00,18.81,18.81,18.79,18.79,38775.0,18.81,18.81,18.79,18.79,38775.0
2016-12-29 09:50:00,18.79,18.81,18.79,18.8,19500.0,18.79,18.81,18.79,18.8,19500.0
2016-12-29 09:55:00,18.81,18.81,18.78,18.8,63690.0,18.81,18.81,18.78,18.8,63690.0
2016-12-29 10:00:00,18.8,18.82,18.79,18.79,51000.0,18.8,18.82,18.79,18.79,51000.0
2016-12-29 10:05:00,18.79,18.79,18.77,18.77,9810.0,18.79,18.79,18.77,18.77,9810.0
2016-12-29 10:10:00,18.78,18.82,18.77,18.82,45000.0,18.78,18.82,18.77,18.82,45000.0
2016-12-29 10:15:00,18.82,18.83,18.8,18.83,62280.0,18.82,18.83,18.8,18.83,62280.0
2016-12-29 10:20:00,18.83,18.83,18.79,18.79,51510.0,18.83,18.83,18.79,18.79,51510.0
2016-12-29 10:25:00,18.79,18.82,18.79,18.81,55500.0,18.79,18.82,18.79,18.81,55500.0
2016-12-29 10:30:00,18.8,18.82,18.79,18.81,130320.0,18.8,18.82,18.79,18.81,130320.0
2016-12-29 10:35:00,18.81,18.82,18.81,18.82,98340.0,18.81,18.82,18.81,18.82,98340.0
2016-12-29 10:40:00,18.81,18.81,18.81,18.81,1500.0,18.81,18.81,18.81,18.81,1500.0
2016-12-29 10:45:00,18.79,18.79,18.77,18.77,46095.0,18.79,18.79,18.77,18.77,46095.0
2016-12-29 10:50:00,18.77,18.79,18.77,18.79,42420.0,18.77,18.79,18.77,18.79,42420.0
2016-12-29 10:55:00,18.79,18.79,18.77,18.77,34455.0,18.79,18.79,18.77,18.77,34455.0
2016-12-29 11:00:00,18.76,18.77,18.75,18.75,9000.0,18.76,18.77,18.75,18.75,9000.0
2016-12-29 11:05:00,18.76,18.78,18.76,18.76,31500.0,18.76,18.78,18.76,18.76,31500.0
2016-12-29 11:10:00,18.77,18.78,18.77,18.77,63000.0,18.77,18.78,18.77,18.77,63000.0
2016-12-29 11:15:00,18.77,18.78,18.76,18.77,50895.0,18.77,18.78,18.76,18.77,50895.0
2016-12-29 11:20:00,18.77,18.77,18.76,18.76,39030.0,18.77,18.77,18.76,18.76,39030.0
2016-12-29 11:25:00,18.77,18.77,18.76,18.76,4500.0,18.77,18.77,18.76,18.76,4500.0
2016-12-29 11:30:00,18.77,18.8,18.77,18.79,22500.0,18.77,18.8,18.77,18.79,22500.0
2016-12-29 11:35:00,18.79,18.8,18.77,18.77,54465.0,18.79,18.8,18.77,18.77,54465.0
2016-12-29 11:40:00,18.77,18.79,18.77,18.79,84000.0,18.77,18.79,18.77,18.79,84000.0
2016-12-29 11:45:00,18.79,18.79,18.78,18.78,43500.0,18.79,18.79,18.78,18.78,43500.0
2016-12-29 11:50:00,18.78,18.79,18.78,18.79,102405.0,18.78,18.79,18.78,18.79,102405.0
2016-12-29 11:55:00,18.79,18.8,18.79,18.8,14025.0,18.79,18.8,18.79,18.8,14025.0
2016-12-29 12:00:00,18.8,18.8,18.79,18.79,29085.0,18.8,18.8,18.79,18.79,29085.0
2016-12-29 12:05:00,18.78,18.78,18.77,18.77,22500.0,18.78,18.78,18.77,18.77,22500.0
2016-12-29 12:10:00,18.76,18.78,18.76,18.78,15000.0,18.76,18.78,18.76,18.78,15000.0
2016-12-29 12:15:00,18.78,18.79,18.77,18.78,31500.0,18.78,18.79,18.77,18.78,31500.0
2016-12-29 12:20:00,18.78,18.78,18.77,18.78,57000.0,18.78,18.78,18.77,18.78,57000.0
2016-12-29 12:25:00,18.78,18.79,18.78,18.79,22500.0,18.78,18.79,18.78,18.79,22500.0
2016-12-29 12:30:00,18.79,18.79,18.78,18.78,22500.0,18.79,18.79,18.78,18.78,22500.0
2016-12-29 12:35:00,18.77,18.78,18.77,18.77,30615.0,18.77,18.78,18.77,18.77,30615.0
2016-12-29 12:40:00,18.77,18.78,18.77,18.78,24225.0,18.77,18.78,18.77,18.78,24225.0
2016-12-29 12:45:00,18.78,18.79,18.78,18.79,25650.0,18.78,18.79,18.78,18.79,25650.0
2016-12-29 12:50:00,18.79,18.79,18.77,18.77,31890.0,18.79,18.79,18.77,18.77,31890.0
2016-12-29 12:55:00,18.78,18.78,18.76,18.77,13740.0,18.78,18.78,18.76,18.77,13740.0
2016-12-29 13:00:00,18.77,18.77,18.76,18.76,42225.0,18.77,18.77,18.76,18.76,42225.0
2016-12-29 13:05:00,18.77,18.79,18.77,18.78,74895.0,18.77,18.79,18.77,18.78,74895.0
2016-12-29 13:10:00,18.79,18.79,18.79,18.79,12000.0,18.79,18.79,18.79,18.79,12000.0
2016-12-29 13:15:00,18.79,18.79,18.78,18.79,16500.0,18.79,18.79,18.78,18.79,16500.0
2016-12-29 13:20:00,18.78,18.78,18.77,18.78,70500.0,18.78,18.78,18.77,18.78,70500.0
2016-12-29 13:25:00,18.77,18.78,18.77,18.78,28290.0,18.77,18.78,18.77,18.78,28290.0
2016-12-29 13:30:00,18.78,18.79,18.77,18.78,44070.0,18.78,18.79,18.77,18.78,44070.0
2016-12-29 13:35:00,18.78,18.79,18.76,18.78,33585.0,18.78,18.79,18.76,18.78,33585.0
2016-12-29 13:40:00,18.78,18.78,18.77,18.77,33000.0,18.78,18.78,18.77,18.77,33000.0
2016-12-29 13:45:00,18.76,18.77,18.76,18.76,24000.0,18.76,18.77,18.76,18.76,24000.0
2016-12-29 13:50:00,18.76,18.77,18.76,18.76,95775.0,18.76,18.77,18.76,18.76,95775.0
2016-12-29 13:55:00,18.76,18.76,18.75,18.76,30000.0,18.76,18.76,18.75,18.76,30000.0
2016-12-29 14:00:00,18.75,18.78,18.75,18.77,52500.0,18.75,18.78,18.75,18.77,52500.0
2016-12-29 14:05:00,18.78,18.78,18.77,18.78,21180.0,18.78,18.78,18.77,18.78,21180.0
2016-12-29 14:10:00,18.78,18.79,18.77,18.77,38355.0,18.78,18.79,18.77,18.77,38355.0
2016-12-29 14:15:00,18.77,18.79,18.76,18.79,60975.0,18.77,18.79,18.76,18.79,60975.0
2016-12-29 14:20:00,18.79,18.8,18.78,18.79,36000.0,18.79,18.8,18.78,18.79,36000.0
2016-12-29 14:25:00,18.8,18.81,18.79,18.8,82500.0,18.8,18.81,18.79,18.8,82500.0
2016-12-29 14:30:00,18.81,18.82,18.8,18.8,150645.0,18.81,18.82,18.8,18.8,150645.0
2016-12-29 14:35:00,18.8,18.8,18.79,18.79,9000.0,18.8,18.8,18.79,18.79,9000.0
2016-12-29 14:40:00,18.79,18.8,18.78,18.78,18000.0,18.79,18.8,18.78,18.78,18000.0
2016-12-29 14:45:00,18.78,18.78,18.78,18.78,4500.0,18.78,18.78,18.78,18.78,4500.0
2016-12-29 14:50:00,18.78,18.79,18.78,18.78,28095.0,18.78,18.79,18.78,18.78,28095.0
2016-12-29 14:55:00,18.78,18.8,18.78,18.79,31500.0,18.78,18.8,18.78,18.79,31500.0
2016-12-29 15:00:00,18.81,18.81,18.79,18.8,40500.0,18.81,18.81,18.79,18.8,40500.0
2016-12-29 15:05:00,18.8,18.81,18.78,18.78,52035.0,18.8,18.81,18.78,18.78,52035.0
2016-12-29 15:10:00,18.79,18.79,18.79,18.79,4935.0,18.79,18.79,18.79,18.79,4935.0
2016-12-29 15:15:00,18.79,18.8,18.79,18.79,32280.0,18.79,18.8,18.79,18.79,32280.0
2016-12-29 15:20:00,18.79,18.8,18.79,18.8,38580.0,18.79,18.8,18.79,18.8,38580.0
2016-12-29 15:25:00,18.79,18.81,18.79,18.8,36015.0,18.79,18.81,18.79,18.8,36015.0
2016-12-29 15:30:00,18.8,18.81,18.79,18.79,186000.0,18.8,18.81,18.79,18.79,186000.0
2016-12-29 15:35:00,18.8,18.8,18.78,18.78,21000.0,18.8,18.8,18.78,18.78,21000.0
2016-12-29 15:40:00,18.78,18.78,18.76,18.76,30105.0,18.78,18.78,18.76,18.76,30105.0
2016-12-29 15:45:00,18.76,18.76,18.76,18.76,31800.0,18.76,18.76,18.76,18.76,31800.0
2016-12-29 15:50:00,18.76,18.78,18.75,18.77,140340.0,18.76,18.78,18.75,18.77,140340.0
2016-12-29 15:55:00,18.77,18.79,18.77,18.78,429960.0,18.77,18.79,18.77,18.78,429960.0
2016-12-30 09:30:00,18.84,18.89,18.84,18.88,120330.0,18.84,18.89,18.84,18.88,120330.0
2016-12-30 09:35:00,18.86,18.86,18.77,18.77,18585.0,18.86,18.86,18.77,18.77,18585.0
2016-12-30 09:40:00,18.74,18.74,18.74,18.74,4500.0,18.74,18.74,18.74,18.74,4500.0
2016-12-30 09:45:00,18.73,18.73,18.66,18.66,82410.0,18.73,18.73,18.66,18.66,82410.0
2016-12-30 09:50:00,18.67,18.68,18.62,18.62,48000.0,18.67,18.68,18.62,18.62,48000.0
2016-12-30 09:55:00,18.62,18.62,18.54,18.54,65220.0,18.62,18.62,18.54,18.54,65220.0
2016-12-30 10:00:00,18.57,18.57,18.54,18.54,70500.0,18.57,18.57,18.54,18.54,70500.0
2016-12-30 10:05:00,18.53,18.54,18.53,18.53,13500.0,18.53,18.54,18.53,18.53,13500.0
2016-12-30 10:10:00,18.54,18.56,18.54,18.56,25500.0,18.54,18.56,18.54,18.56,25500.0
2016-12-30 10:15:00,18.56,18.56,18.53,18.53,54000.0,18.56,18.56,18.53,18.53,54000.0
2016-12-30 10:20:00,18.53,18.53,18.49,18.49,65325.0,18.53,18.53,18.49,18.49,65325.0
2016-12-30 10:25:00,18.5,18.51,18.49,18.51,25500.0,18.5,18.51,18.49,18.51,25500.0
2016-12-30 10:30:00,18.51,18.56,18.51,18.55,28500.0,18.51,18.56,18.51,18.55,28500.0
2016-12-30 10:35:00,18.56,18.58,18.56,18.57,25500.0,18.56,18.58,18.56,18.57,25500.0
2016-12-30 10:40:00,18.57,18.59,18.57,18.59,27000.0,18.57,18.59,18.57,18.59,27000.0
2016-12-30 10:45:00,18.58,18.59,18.57,18.58,70755.0,18.58,18.59,18.57,18.58,70755.0
2016-12-30 10:50:00,18.58,18.61,18.58,18.6,137880.0,18.58,18.61,18.58,18.6,137880.0
2016-12-30 10:55:00,18.6,18.62,18.6,18.62,30240.0,18.6,18.62,18.6,18.62,30240.0
2016-12-30 11:00:00,18.63,18.63,18.6,18.6,37875.0,18.63,18.63,18.6,18.6,37875.0
2016-12-30 11:05:00,18.6,18.61,18.59,18.59,21000.0,18.6,18.61,18.59,18.59,21000.0
2016-12-30 11:10:00,18.59,18.61,18.59,18.61,42465.0,18.59,18.61,18.59,18.61,42465.0
2016-12-30 11:15:00,18.61,18.62,18.6,18.6,102150.0,18.61,18.62,18.6,18.6,102150.0
2016-12-30 11:20:00,18.6,18.6,18.57,18.58,156840.0,18.6,18.6,18.57,18.58,156840.0
2016-12-30 11:25:00,18.58,18.59,18.57,18.58,128775.0,18.58,18.59,18.57,18.58,128775.0
2016-12-30 11:30:00,18.58,18.59,18.58,18.59,4500.0,18.58,18.59,18.58,18.59,4500.0
2016-12-30 11:35:00,18.58,18.59,18.57,18.57,52500.0,18.58,18.59,18.57,18.57,52500.0
2016-12-30 11:40:00,18.57,18.59,18.56,18.59,30885.0,18.57,18.59,18.56,18.59,30885.0
2016-12-30 11:45:00,18.59,18.59,18.57,18.59,48000.0,18.59,18.59,18.57,18.59,48000.0
2016-12-30 11:50:00,18.58,18.59,18.56,18.57,56730.0,18.58,18.59,18.56,18.57,56730.0
2016-12-30 11:55:00,18.58,18.58,18.57,18.57,13500.0,18.58,18.58,18.57,18.57,13500.0
2016-12-30 12:00:00,18.57,18.57,18.54,18.55,58875.0,18.57,18.57,18.54,18.55,58875.0
2016-12-30 12:05:00,18.55,18.55,18.54,18.54,19065.0,18.55,18.55,18.54,18.54,19065.0
2016-12-30 12:10:00,18.54,18.57,18.54,18.56,24000.0,18.54,18.57,18.54,18.56,24000.0
2016-12-30 12:15:00,18.56,18.58,18.56,18.58,16500.0,18.56,18.58,18.56,18.58,16500.0
2016-12-30 12:20:00,18.58,18.59,18.58,18.58,78405.0,18.58,18.59,18.58,18.58,78405.0
2016-12-30 12:25:00,18.59,18.59,18.57,18.57,28500.0,18.59,18.59,18.57,18.57,28500.0
2016-12-30 12:30:00,18.58,18.58,18.56,18.58,88500.0,18.58,18.58,18.56,18.58,88500.0
2016-12-30 12:35:00,18.57,18.57,18.55,18.56,94725.0,18.57,18.57,18.55,18.56,94725.0
2016-12-30 12:40:00,18.55,18.55,18.52,18.52,40215.0,18.55,18.55,18.52,18.52,40215.0
2016-12-30 12:45:00,18.52,18.52,18.51,18.51,26190.0,18.52,18.52,18.51,18.51,26190.0
2016-12-30 12:50:00,18.51,18.52,18.49,18.52,70740.0,18.51,18.52,18.49,18.52,70740.0
2016-12-30 12:55:00,18.54,18.54,18.52,18.53,10830.0,18.54,18.54,18.52,18.53,10830.0
2016-12-30 13:00:00,18.54,18.57,18.54,18.55,28740.0,18.54,18.57,18.54,18.55,28740.0
2016-12-30 13:05:00,18.55,18.55,18.54,18.55,15000.0,18.55,18.55,18.54,18.55,15000.0
2016-12-30 13:10:00,18.55,18.55,18.54,18.54,9915.0,18.55,18.55,18.54,18.54,9915.0
2016-12-30 13:15:00,18.55,18.58,18.54,18.57,62325.0,18.55,18.58,18.54,18.57,62325.0
2016-12-30 13:20:00,18.57,18.57,18.56,18.56,16665.0,18.57,18.57,18.56,18.56,16665.0
2016-12-30 13:25:00,18.55,18.55,18.54,18.55,19500.0,18.55,18.55,18.54,18.55,19500.0
2016-12-30 13:30:00,18.55,18.55,18.54,18.54,61230.0,18.55,18.55,18.54,18.54,61230.0
2016-12-30 13:35:00,18.54,18.54,18.54,18.54,10500.0,18.54,18.54,18.54,18.54,10500.0
2016-12-30 13:40:00,18.54,18.56,18.53,18.53,38955.0,18.54,18.56,18.53,18.53,38955.0
2016-12-30 13:45:00,18.53,18.53,18.52,18.52,14775.0,18.53,18.53,18.52,18.52,14775.0
2016-12-30 13:50:00,18.53,18.53,18.52,18.52,21000.0,18.53,18.53,18.52,18.52,21000.0
2016-12-30 13:55:00,18.52,18.52,18.52,18.52,16500.0,18.52,18.52,18.52,18.52,16500.0
2016-12-30 14:00:00,18.52,18.55,18.52,18.54,134175.0,18.52,18.55,18.52,18.54,134175.0
2016-12-30 14:05:00,18.54,18.57,18.54,18.55,71715.0,18.54,18.57,18.54,18.55,71715.0
2016-12-30 14:10:00,18.55,18.55,18.53,18.53,28095.0,18.55,18.55,18.53,18.53,28095.0
2016-12-30 14:15:00,18.53,18.54,18.52,18.53,42390.0,18.53,18.54,18.52,18.53,42390.0
2016-12-30 14:20:00,18.53,18.55,18.53,18.55,43500.0,18.53,18.55,18.53,18.55,43500.0
2016-12-30 14:25:00,18.55,18.55,18.52,18.53,22500.0,18.55,18.55,18.52,18.53,22500.0
2016-12-30 14:30:00,18.52,18.56,18.52,18.56,37500.0,18.52,18.56,18.52,18.56,37500.0
2016-12-30 14:35:00,18.54,18.56,18.53,18.53,40590.0,18.54,18.56,18.53,18.53,40590.0
2016-12-30 14:40:00,18.54,18.55,18.53,18.55,21810.0,18.54,18.55,18.53,18.55,21810.0
2016-12-30 14:45:00,18.54,18.54,18.51,18.52,79560.0,18.54,18.54,18.51,18.52,79560.0
2016-12-30 14:50:00,18.52,18.53,18.52,18.52,54030.0,18.52,18.53,18.52,18.52,54030.0
2016-12-30 14:55:00,18.53,18.53,18.51,18.52,54000.0,18.53,18.53,18.51,18.52,54000.0
2016-12-30 15:00:00,18.51,18.53,18.51,18.53,43710.0,18.51,18.53,18.51,18.53,43710.0
2016-12-30 15:05:00,18.54,18.54,18.53,18.53,17940.0,18.54,18.54,18.53,18.53,17940.0
2016-12-30 15:10:00,18.53,18.54,18.53,18.54,63690.0,18.53,18.54,18.53,18.54,63690.0
2016-12-30 15:15:00,18.54,18.55,18.54,18.54,39000.0,18.54,18.55,18.54,18.54,39000.0
2016-12-30 15:20:00,18.53,18.54,18.53,18.53,30000.0,18.53,18.54,18.53,18.53,30000.0
2016-12-30 15:25:00,18.53,18.58,18.53,18.58,73500.0,18.53,18.58,18.53,18.58,73500.0
2016-12-30 15:30:00,18.58,18.58,18.55,18.57,82050.0,18.58,18.58,18.55,18.57,82050.0
2016-12-30 15:35:00,18.57,18.58,18.57,18.58,45000.0,18.57,18.58,18.57,18.58,45000.0
2016-12-30 15:40:00,18.58,18.58,18.54,18.54,115965.0,18.58,18.58,18.54,18.54,115965.0
2016-12-30 15:45:00,18.55,18.57,18.53,18.56,71895.0,18.55,18.57,18.53,18.56,71895.0
2016-12-30 15:50:00,18.56,18.56,18.52,18.52,286260.0,18.56,18.56,18.52,18.52,286260.0
2016-12-30 15:55:00,18.52,18.57,18.52,18.55,940440.0,18.52,18.57,18.52,18.55,940440.0
2017-01-03 09:30:00,18.67,18.67,18.54,18.65,211875.0,18.67,18.67,18.54,18.65,211875.0
2017-01-03 09:35:00,18.62,18.68,18.59,18.64,188400.0,18.62,18.68,18.59,18.64,188400.0
2017-01-03 09:40:00,18.64,18.65,18.54,18.55,87660.0,18.64,18.65,18.54,18.55,87660.0
2017-01-03 09:45:00,18.57,18.63,18.54,18.58,183000.0,18.57,18.63,18.54,18.58,183000.0
2017-01-03 09:50:00,18.57,18.64,18.57,18.63,203865.0,18.57,18.64,18.57,18.63,203865.0
2017-01-03 09:55:00,18.62,18.62,18.61,18.62,49110.0,18.62,18.62,18.61,18.62,49110.0
2017-01-03 10:00:00,18.62,18.66,18.61,18.65,345585.0,18.62,18.66,18.61,18.65,345585.0
2017-01-03 10:05:00,18.64,18.67,18.62,18.65,101490.0,18.64,18.67,18.62,18.65,101490.0
2017-01-03 10:10:00,18.67,18.67,18.65,18.65,76500.0,18.67,18.67,18.65,18.65,76500.0
2017-01-03 10:15:00,18.66,18.66,18.63,18.63,101310.0,18.66,18.66,18.63,18.63,101310.0
2017-01-03 10:20:00,18.62,18.63,18.6,18.62,122745.0,18.62,18.63,18.6,18.62,122745.0
2017-01-03 10:25:00,18.63,18.66,18.62,18.64,91395.0,18.63,18.66,18.62,18.64,91395.0
2017-01-03 10:30:00,18.65,18.65,18.63,18.64,184095.0,18.65,18.65,18.63,18.64,184095.0
2017-01-03 10:35:00,18.65,18.65,18.64,18.64,182955.0,18.65,18.65,18.64,18.64,182955.0
2017-01-03 10:40:00,18.64,18.65,18.63,18.65,334935.0,18.64,18.65,18.63,18.65,334935.0
2017-01-03 10:45:00,18.64,18.65,18.64,18.64,108300.0,18.64,18.65,18.64,18.64,108300.0
2017-01-03 10:50:00,18.64,18.65,18.63,18.65,172830.0,18.64,18.65,18.63,18.65,172830.0
2017-01-03 10:55:00,18.66,18.66,18.64,18.64,119310.0,18.66,18.66,18.64,18.64,119310.0
2017-01-03 11:00:00,18.63,18.64,18.62,18.64,160785.0,18.63,18.64,18.62,18.64,160785.0
2017-01-03 11:05:00,18.64,18.66,18.64,18.66,96015.0,18.64,18.66,18.64,18.66,96015.0
2017-01-03 11:10:00,18.66,18.67,18.66,18.66,128850.0,18.66,18.67,18.66,18.66,128850.0
2017-01-03 11:15:00,18.66,18.66,18.64,18.64,80040.0,18.66,18.66,18.64,18.64,80040.0
2017-01-03 11:20:00,18.65,18.68,18.65,18.66,212940.0,18.65,18.68,18.65,18.66,212940.0
2017-01-03 11:25:00,18.68,18.69,18.66,18.69,324795.0,18.68,18.69,18.66,18.69,324795.0
2017-01-03 11:30:00,18.69,18.69,18.68,18.68,77985.0,18.69,18.69,18.68,18.68,77985.0
2017-01-03 11:35:00,18.68,18.69,18.67,18.68,184395.0,18.68,18.69,18.67,18.68,184395.0
2017-01-03 11:40:00,18.68,18.68,18.66,18.68,307725.0,18.68,18.68,18.66,18.68,307725.0
2017-01-03 11:45:00,18.68,18.71,18.68,18.71,129300.0,18.68,18.71,18.68,18.71,129300.0
2017-01-03 11:50:00,18.71,18.72,18.7,18.7,119385.0,18.71,18.72,18.7,18.7,119385.0
2017-01-03 11:55:00,18.7,18.71,18.7,18.71,54075.0,18.7,18.71,18.7,18.71,54075.0
2017-01-03 12:00:00,18.71,18.71,18.7,18.71,92220.0,18.71,18.71,18.7,18.71,92220.0
2017-01-03 12:05:00,18.71,18.72,18.71,18.72,91020.0,18.71,18.72,18.71,18.72,91020.0
2017-01-03 12:10:00,18.72,18.73,18.71,18.71,132615.0,18.72,18.73,18.71,18.71,132615.0
2017-01-03 12:15:00,18.72,18.72,18.71,18.72,60000.0,18.72,18.72,18.71,18.72,60000.0
2017-01-03 12:20:00,18.72,18.72,18.69,18.69,95985.0,18.72,18.72,18.69,18.69,95985.0
2017-01-03 12:25:00,18.69,18.7,18.65,18.66,91815.0,18.69,18.7,18.65,18.66,91815.0
2017-01-03 12:30:00,18.66,18.67,18.65,18.66,92790.0,18.66,18.67,18.65,18.66,92790.0
2017-01-03 12:35:00,18.66,18.66,18.65,18.65,28950.0,18.66,18.66,18.65,18.65,28950.0
2017-01-03 12:40:00,18.65,18.65,18.62,18.62,90000.0,18.65,18.65,18.62,18.62,90000.0
2017-01-03 12:45:00,18.62,18.63,18.6,18.63,96450.0,18.62,18.63,18.6,18.63,96450.0
2017-01-03 12:50:00,18.63,18.63,18.61,18.62,22500.0,18.63,18.63,18.61,18.62,22500.0
2017-01-03 12:55:00,18.63,18.63,18.61,18.62,37725.0,18.63,18.63,18.61,18.62,37725.0
2017-01-03 13:00:00,18.62,18.63,18.61,18.62,54195.0,18.62,18.63,18.61,18.62,54195.0
2017-01-03 13:05:00,18.62,18.64,18.62,18.63,94500.0,18.62,18.64,18.62,18.63,94500.0
2017-01-03 13:10:00,18.64,18.64,18.63,18.63,10725.0,18.64,18.64,18.63,18.63,10725.0
2017-01-03 13:15:00,18.64,18.64,18.63,18.64,47850.0,18.64,18.64,18.63,18.64,47850.0
2017-01-03 13:20:00,18.64,18.65,18.64,18.65,54945.0,18.64,18.65,18.64,18.65,54945.0
2017-01-03 13:25:00,18.65,18.65,18.64,18.65,30150.0,18.65,18.65,18.64,18.65,30150.0
2017-01-03 13:30:00,18.65,18.65,18.64,18.64,90000.0,18.65,18.65,18.64,18.64,90000.0
2017-01-03 13:35:00,18.63,18.64,18.62,18.62,134250.0,18.63,18.64,18.62,18.62,134250.0
2017-01-03 13:40:00,18.62,18.64,18.62,18.64,271710.0,18.62,18.64,18.62,18.64,271710.0
2017-01-03 13:45:00,18.63,18.65,18.62,18.65,329670.0,18.63,18.65,18.62,18.65,329670.0
2017-01-03 13:50:00,18.64,18.66,18.64,18.65,406515.0,18.64,18.66,18.64,18.65,406515.0
2017-01-03 13:55:00,18.66,18.67,18.64,18.66,327900.0,18.66,18.67,18.64,18.66,327900.0
2017-01-03 14:00:00,18.66,18.68,18.66,18.66,90495.0,18.66,18.68,18.66,18.66,90495.0
2017-01-03 14:05:00,18.66,18.68,18.66,18.67,80610.0,18.66,18.68,18.66,18.67,80610.0
2017-01-03 14:10:00,18.67,18.69,18.67,18.67,136170.0,18.67,18.69,18.67,18.67,136170.0
2017-01-03 14:15:00,18.67,18.69,18.67,18.69,73680.0,18.67,18.69,18.67,18.69,73680.0
2017-01-03 14:20:00,18.69,18.7,18.68,18.68,121440.0,18.69,18.7,18.68,18.68,121440.0
2017-01-03 14:25:00,18.68,18.7,18.68,18.69,88500.0,18.68,18.7,18.68,18.69,88500.0
2017-01-03 14:30:00,18.68,18.7,18.67,18.68,109545.0,18.68,18.7,18.67,18.68,109545.0
2017-01-03 14:35:00,18.68,18.69,18.66,18.68,128865.0,18.68,18.69,18.66,18.68,128865.0
2017-01-03 14:40:00,18.68,18.68,18.66,18.68,137070.0,18.68,18.68,18.66,18.68,137070.0
2017-01-03 14:45:00,18.68,18.71,18.68,18.7,87720.0,18.68,18.71,18.68,18.7,87720.0
2017-01-03 14:50:00,18.7,18.7,18.68,18.69,99000.0,18.7,18.7,18.68,18.69,99000.0
2017-01-03 14:55:00,18.69,18.71,18.68,18.71,151320.0,18.69,18.71,18.68,18.71,151320.0
2017-01-03 15:00:00,18.71,18.72,18.7,18.71,146385.0,18.71,18.72,18.7,18.71,146385.0
2017-01-03 15:05:00,18.71,18.72,18.71,18.72,49395.0,18.71,18.72,18.71,18.72,49395.0
2017-01-03 15:10:00,18.72,18.73,18.72,18.73,36060.0,18.72,18.73,18.72,18.73,36060.0
2017-01-03 15:15:00,18.73,18.73,18.69,18.7,115980.0,18.73,18.73,18.69,18.7,115980.0
2017-01-03 15:20:00,18.7,18.71,18.68,18.69,64155.0,18.7,18.71,18.68,18.69,64155.0
2017-01-03 15:25:00,18.69,18.69,18.68,18.68,70425.0,18.69,18.69,18.68,18.68,70425.0
2017-01-03 15:30:00,18.68,18.7,18.68,18.7,123465.0,18.68,18.7,18.68,18.7,123465.0
2017-01-03 15:35:00,18.7,18.73,18.7,18.73,232710.0,18.7,18.73,18.7,18.73,232710.0
2017-01-03 15:40:00,18.72,18.73,18.72,18.73,160590.0,18.72,18.73,18.72,18.73,160590.0
2017-01-03 15:45:00,18.73,18.74,18.72,18.73,133500.0,18.73,18.74,18.72,18.73,133500.0
2017-01-03 15:50:00,18.73,18.74,18.73,18.73,282135.0,18.73,18.74,18.73,18.73,282135.0
2017-01-03 15:55:00,18.73,18.73,18.71,18.72,492180.0,18.73,18.73,18.71,18.72,492180.0
2017-01-04 09:30:00,18.72,18.79,18.62,18.69,110940.0,18.72,18.79,18.62,18.69,110940.0
2017-01-04 09:35:00,18.8,18.8,18.71,18.79,11295.0,18.8,18.8,18.71,18.79,11295.0
2017-01-04 09:40:00,18.79,18.81,18.77,18.8,57000.0,18.79,18.81,18.77,18.8,57000.0
2017-01-04 09:45:00,18.81,18.81,18.75,18.75,48660.0,18.81,18.81,18.75,18.75,48660.0
2017-01-04 09:50:00,18.77,18.79,18.77,18.77,42240.0,18.77,18.79,18.77,18.77,42240.0
2017-01-04 09:55:00,18.78,18.79,18.76,18.76,35190.0,18.78,18.79,18.76,18.76,35190.0
2017-01-04 10:00:00,18.78,18.79,18.77,18.77,61500.0,18.78,18.79,18.77,18.77,61500.0
2017-01-04 10:05:00,18.77,18.8,18.77,18.78,56370.0,18.77,18.8,18.77,18.78,56370.0
2017-01-04 10:10:00,18.79,18.81,18.78,18.81,60015.0,18.79,18.81,18.78,18.81,60015.0
2017-01-04 10:15:00,18.81,18.82,18.81,18.81,19155.0,18.81,18.82,18.81,18.81,19155.0
2017-01-04 10:20:00,18.81,18.83,18.81,18.82,57570.0,18.81,18.83,18.81,18.82,57570.0
2017-01-04 10:25:00,18.81,18.83,18.8,18.8,105525.0,18.81,18.83,18.8,18.8,105525.0
2017-01-04 10:30:00,18.8,18.81,18.8,18.8,25500.0,18.8,18.81,18.8,18.8,25500.0
2017-01-04 10:35:00,18.79,18.82,18.79,18.82,72930.0,18.79,18.82,18.79,18.82,72930.0
2017-01-04 10:40:00,18.82,18.84,18.82,18.83,76860.0,18.82,18.84,18.82,18.83,76860.0
2017-01-04 10:45:00,18.83,18.85,18.82,18.84,81660.0,18.83,18.85,18.82,18.84,81660.0
2017-01-04 10:50:00,18.84,18.84,18.81,18.82,170130.0,18.84,18.84,18.81,18.82,170130.0
2017-01-04 10:55:00,18.81,18.82,18.8,18.81,31800.0,18.81,18.82,18.8,18.81,31800.0
2017-01-04 11:00:00,18.82,18.82,18.79,18.81,96000.0,18.82,18.82,18.79,18.81,96000.0
2017-01-04 11:05:00,18.82,18.83,18.81,18.81,28500.0,18.82,18.83,18.81,18.81,28500.0
2017-01-04 11:10:00,18.82,18.83,18.82,18.82,21255.0,18.82,18.83,18.82,18.82,21255.0
2017-01-04 11:15:00,18.82,18.82,18.81,18.82,29025.0,18.82,18.82,18.81,18.82,29025.0
2017-01-04 11:20:00,18.82,18.83,18.82,18.82,34500.0,18.82,18.83,18.82,18.82,34500.0
2017-01-04 11:25:00,18.82,18.82,18.81,18.81,33105.0,18.82,18.82,18.81,18.81,33105.0
2017-01-04 11:30:00,18.81,18.81,18.81,18.81,1500.0,18.81,18.81,18.81,18.81,1500.0
2017-01-04 11:35:00,18.82,18.82,18.8,18.81,63645.0,18.82,18.82,18.8,18.81,63645.0
2017-01-04 11:40:00,18.82,18.82,18.79,18.8,39255.0,18.82,18.82,18.79,18.8,39255.0
2017-01-04 11:45:00,18.8,18.81,18.79,18.79,26775.0,18.8,18.81,18.79,18.79,26775.0
2017-01-04 11:50:00,18.79,18.8,18.79,18.8,42000.0,18.79,18.8,18.79,18.8,42000.0
2017-01-04 11:55:00,18.8,18.8,18.8,18.8,12555.0,18.8,18.8,18.8,18.8,12555.0
2017-01-04 12:00:00,18.8,18.81,18.8,18.81,36000.0,18.8,18.81,18.8,18.81,36000.0
2017-01-04 12:05:00,18.81,18.82,18.81,18.82,57000.0,18.81,18.82,18.81,18.82,57000.0
2017-01-04 12:10:00,18.81,18.84,18.81,18.84,63750.0,18.81,18.84,18.81,18.84,63750.0
2017-01-04 12:15:00,18.83,18.84,18.82,18.83,75015.0,18.83,18.84,18.82,18.83,75015.0
2017-01-04 12:20:00,18.83,18.84,18.83,18.84,25740.0,18.83,18.84,18.83,18.84,25740.0
2017-01-04 12:25:00,18.84,18.84,18.82,18.84,202515.0,18.84,18.84,18.82,18.84,202515.0
2017-01-04 12:30:00,18.84,18.85,18.84,18.85,29460.0,18.84,18.85,18.84,18.85,29460.0
2017-01-04 12:35:00,18.84,18.84,18.84,18.84,29340.0,18.84,18.84,18.84,18.84,29340.0
2017-01-04 12:40:00,18.84,18.84,18.83,18.84,30000.0,18.84,18.84,18.83,18.84,30000.0
2017-01-04 12:45:00,18.84,18.84,18.83,18.83,62430.0,18.84,18.84,18.83,18.83,62430.0
2017-01-04 12:50:00,18.84,18.84,18.83,18.83,25830.0,18.84,18.84,18.83,18.83,25830.0
2017-01-04 12:55:00,18.82,18.83,18.82,18.82,24000.0,18.82,18.83,18.82,18.82,24000.0
2017-01-04 13:00:00,18.82,18.83,18.82,18.83,60135.0,18.82,18.83,18.82,18.83,60135.0
2017-01-04 13:05:00,18.83,18.84,18.83,18.84,6000.0,18.83,18.84,18.83,18.84,6000.0
2017-01-04 13:10:00,18.84,18.84,18.83,18.83,43500.0,18.84,18.84,18.83,18.83,43500.0
2017-01-04 13:15:00,18.83,18.83,18.82,18.82,27000.0,18.83,18.83,18.82,18.82,27000.0
2017-01-04 13:20:00,18.82,18.82,18.82,18.82,22500.0,18.82,18.82,18.82,18.82,22500.0
2017-01-04 13:25:00,18.83,18.83,18.83,18.83,12000.0,18.83,18.83,18.83,18.83,12000.0
2017-01-04 13:30:00,18.82,18.83,18.82,18.82,27705.0,18.82,18.83,18.82,18.82,27705.0
2017-01-04 13:35:00,18.82,18.82,18.82,18.82,9750.0,18.82,18.82,18.82,18.82,9750.0
2017-01-04 13:40:00,18.81,18.81,18.81,18.81,12000.0,18.81,18.81,18.81,18.81,12000.0
2017-01-04 13:45:00,18.81,18.82,18.79,18.82,49500.0,18.81,18.82,18.79,18.82,49500.0
2017-01-04 13:50:00,18.83,18.83,18.82,18.83,25500.0,18.83,18.83,18.82,18.83,25500.0
2017-01-04 13:55:00,18.83,18.84,18.83,18.83,54615.0,18.83,18.84,18.83,18.83,54615.0
2017-01-04 14:00:00,18.83,18.84,18.82,18.84,40500.0,18.83,18.84,18.82,18.84,40500.0
2017-01-04 14:05:00,18.83,18.84,18.83,18.83,160935.0,18.83,18.84,18.83,18.83,160935.0
2017-01-04 14:10:00,18.83,18.84,18.83,18.84,67770.0,18.83,18.84,18.83,18.84,67770.0
2017-01-04 14:15:00,18.83,18.83,18.83,18.83,1500.0,18.83,18.83,18.83,18.83,1500.0
2017-01-04 14:20:00,18.83,18.84,18.82,18.82,32580.0,18.83,18.84,18.82,18.82,32580.0
2017-01-04 14:25:00,18.82,18.84,18.82,18.83,97965.0,18.82,18.84,18.82,18.83,97965.0
2017-01-04 14:30:00,18.83,18.83,18.83,18.83,10500.0,18.83,18.83,18.83,18.83,10500.0
2017-01-04 14:35:00,18.83,18.83,18.83,18.83,13875.0,18.83,18.83,18.83,18.83,13875.0
2017-01-04 14:40:00,18.83,18.84,18.82,18.82,28710.0,18.83,18.84,18.82,18.82,28710.0
2017-01-04 14:45:00,18.83,18.83,18.82,18.82,33450.0,18.83,18.83,18.82,18.82,33450.0
2017-01-04 14:50:00,18.83,18.84,18.82,18.83,85005.0,18.83,18.84,18.82,18.83,85005.0
2017-01-04 14:55:00,18.82,18.83,18.82,18.83,16875.0,18.82,18.83,18.82,18.83,16875.0
2017-01-04 15:00:00,18.83,18.84,18.83,18.83,29400.0,18.83,18.84,18.83,18.83,29400.0
2017-01-04 15:05:00,18.83,18.84,18.83,18.83,39765.0,18.83,18.84,18.83,18.83,39765.0
2017-01-04 15:10:00,18.83,18.84,18.83,18.84,61500.0,18.83,18.84,18.83,18.84,61500.0
2017-01-04 15:15:00,18.84,18.84,18.83,18.83,282765.0,18.84,18.84,18.83,18.83,282765.0
2017-01-04 15:20:00,18.83,18.83,18.82,18.83,195705.0,18.83,18.83,18.82,18.83,195705.0
2017-01-04 15:25:00,18.83,18.83,18.83,18.83,47175.0,18.83,18.83,18.83,18.83,47175.0
2017-01-04 15:30:00,18.83,18.83,18.82,18.83,145575.0,18.83,18.83,18.82,18.83,145575.0
2017-01-04 15:35:00,18.83,18.85,18.83,18.84,76500.0,18.83,18.85,18.83,18.84,76500.0
2017-01-04 15:40:00,18.84,18.85,18.83,18.83,133500.0,18.84,18.85,18.83,18.83,133500.0
2017-01-04 15:45:00,18.83,18.84,18.82,18.82,137400.0,18.83,18.84,18.82,18.82,137400.0
2017-01-04 15:50:00,18.83,18.83,18.82,18.82,257925.0,18.83,18.83,18.82,18.82,257925.0
2017-01-04 15:55:00,18.82,18.83,18.8,18.8,468300.0,18.82,18.83,18.8,18.8,468300.0
2017-01-05 10:50:00,18.77,18.79,18.77,18.79,57000.0,18.77,18.79,18.77,18.79,57000.0
2017-01-05 10:55:00,18.78,18.8,18.77,18.8,213735.0,18.78,18.8,18.77,18.8,213735.0
2017-01-05 11:00:00,18.79,18.81,18.78,18.79,254415.0,18.79,18.81,18.78,18.79,254415.0
2017-01-05 11:05:00,18.78,18.8,18.77,18.8,159240.0,18.78,18.8,18.77,18.8,159240.0
2017-01-05 11:10:00,18.8,18.8,18.78,18.78,77625.0,18.8,18.8,18.78,18.78,77625.0
2017-01-05 11:15:00,18.77,18.78,18.76,18.76,18915.0,18.77,18.78,18.76,18.76,18915.0
2017-01-05 11:20:00,18.77,18.77,18.75,18.75,9600.0,18.77,18.77,18.75,18.75,9600.0
2017-01-05 11:25:00,18.75,18.76,18.75,18.76,12000.0,18.75,18.76,18.75,18.76,12000.0
2017-01-05 11:30:00,18.77,18.78,18.76,18.77,24270.0,18.77,18.78,18.76,18.77,24270.0
2017-01-05 11:35:00,18.77,18.77,18.75,18.77,13500.0,18.77,18.77,18.75,18.77,13500.0
2017-01-05 11:40:00,18.78,18.78,18.77,18.77,21525.0,18.78,18.78,18.77,18.77,21525.0
2017-01-05 11:45:00,18.77,18.77,18.76,18.76,35025.0,18.77,18.77,18.76,18.76,35025.0
2017-01-05 11:50:00,18.76,18.77,18.75,18.75,165510.0,18.76,18.77,18.75,18.75,165510.0
2017-01-05 11:55:00,18.75,18.78,18.75,18.77,97875.0,18.75,18.78,18.75,18.77,97875.0
2017-01-05 12:00:00,18.78,18.79,18.76,18.77,271620.0,18.78,18.79,18.76,18.77,271620.0
2017-01-05 12:05:00,18.78,18.79,18.77,18.78,73500.0,18.78,18.79,18.77,18.78,73500.0
2017-01-05 12:10:00,18.79,18.8,18.79,18.79,25200.0,18.79,18.8,18.79,18.79,25200.0
2017-01-05 12:15:00,18.8,18.81,18.79,18.81,33000.0,18.8,18.81,18.79,18.81,33000.0
2017-01-05 12:20:00,18.8,18.81,18.8,18.81,25500.0,18.8,18.81,18.8,18.81,25500.0
2017-01-05 12:25:00,18.8,18.82,18.8,18.8,82095.0,18.8,18.82,18.8,18.8,82095.0
2017-01-05 12:30:00,18.81,18.81,18.78,18.79,82365.0,18.81,18.81,18.78,18.79,82365.0
2017-01-05 12:35:00,18.79,18.8,18.79,18.8,51090.0,18.79,18.8,18.79,18.8,51090.0
2017-01-05 12:40:00,18.8,18.8,18.79,18.8,54000.0,18.8,18.8,18.79,18.8,54000.0
2017-01-05 12:45:00,18.79,18.8,18.79,18.8,37860.0,18.79,18.8,18.79,18.8,37860.0
2017-01-05 12:50:00,18.8,18.81,18.8,18.8,52665.0,18.8,18.81,18.8,18.8,52665.0
2017-01-05 12:55:00,18.81,18.81,18.8,18.81,31455.0,18.81,18.81,18.8,18.81,31455.0
2017-01-05 13:00:00,18.81,18.81,18.8,18.8,7935.0,18.81,18.81,18.8,18.8,7935.0
2017-01-05 13:05:00,18.81,18.81,18.8,18.81,20820.0,18.81,18.81,18.8,18.81,20820.0
2017-01-05 13:10:00,18.8,18.81,18.8,18.8,25500.0,18.8,18.81,18.8,18.8,25500.0
2017-01-05 13:15:00,18.8,18.81,18.8,18.8,39690.0,18.8,18.81,18.8,18.8,39690.0
2017-01-05 13:20:00,18.81,18.82,18.81,18.81,18000.0,18.81,18.82,18.81,18.81,18000.0
2017-01-05 13:25:00,18.81,18.82,18.81,18.82,21000.0,18.81,18.82,18.81,18.82,21000.0
2017-01-05 13:30:00,18.81,18.81,18.8,18.8,21000.0,18.81,18.81,18.8,18.8,21000.0
2017-01-05 13:35:00,18.8,18.81,18.79,18.8,23865.0,18.8,18.81,18.79,18.8,23865.0
2017-01-05 13:40:00,18.8,18.8,18.79,18.79,17580.0,18.8,18.8,18.79,18.79,17580.0
2017-01-05 13:45:00,18.79,18.81,18.79,18.8,187500.0,18.79,18.81,18.79,18.8,187500.0
2017-01-05 13:50:00,18.8,18.8,18.78,18.78,53190.0,18.8,18.8,18.78,18.78,53190.0
2017-01-05 13:55:00,18.78,18.78,18.77,18.78,11850.0,18.78,18.78,18.77,18.78,11850.0
2017-01-05 14:00:00,18.77,18.78,18.77,18.78,19770.0,18.77,18.78,18.77,18.78,19770.0
2017-01-05 14:05:00,18.78,18.78,18.77,18.78,33105.0,18.78,18.78,18.77,18.78,33105.0
2017-01-05 14:10:00,18.78,18.79,18.78,18.78,62340.0,18.78,18.79,18.78,18.78,62340.0
2017-01-05 14:15:00,18.79,18.79,18.77,18.78,66000.0,18.79,18.79,18.77,18.78,66000.0
2017-01-05 14:20:00,18.77,18.78,18.77,18.78,18225.0,18.77,18.78,18.77,18.78,18225.0
2017-01-05 14:25:00,18.78,18.78,18.77,18.78,206505.0,18.78,18.78,18.77,18.78,206505.0
2017-01-05 14:30:00,18.78,18.8,18.78,18.8,33000.0,18.78,18.8,18.78,18.8,33000.0
2017-01-05 14:35:00,18.79,18.81,18.79,18.8,30000.0,18.79,18.81,18.79,18.8,30000.0
2017-01-05 14:40:00,18.8,18.8,18.79,18.79,73500.0,18.8,18.8,18.79,18.79,73500.0
2017-01-05 14:45:00,18.79,18.8,18.77,18.78,253935.0,18.79,18.8,18.77,18.78,253935.0
2017-01-05 14:50:00,18.78,18.81,18.78,18.8,18000.0,18.78,18.81,18.78,18.8,18000.0
2017-01-05 14:55:00,18.8,18.81,18.79,18.8,24870.0,18.8,18.81,18.79,18.8,24870.0
2017-01-05 15:00:00,18.79,18.81,18.79,18.8,28500.0,18.79,18.81,18.79,18.8,28500.0
2017-01-05 15:05:00,18.8,18.81,18.8,18.81,19500.0,18.8,18.81,18.8,18.81,19500.0
2017-01-05 15:10:00,18.81,18.83,18.81,18.83,135750.0,18.81,18.83,18.81,18.83,135750.0
2017-01-05 15:15:00,18.82,18.84,18.81,18.81,99420.0,18.82,18.84,18.81,18.81,99420.0
2017-01-05 15:20:00,18.82,18.84,18.82,18.84,77925.0,18.82,18.84,18.82,18.84,77925.0
2017-01-05 15:25:00,18.84,18.85,18.84,18.85,46500.0,18.84,18.85,18.84,18.85,46500.0
2017-01-05 15:30:00,18.85,18.86,18.85,18.86,64500.0,18.85,18.86,18.85,18.86,64500.0
2017-01-05 15:35:00,18.86,18.87,18.86,18.87,157275.0,18.86,18.87,18.86,18.87,157275.0
2017-01-05 15:40:00,18.87,18.87,18.86,18.86,53775.0,18.87,18.87,18.86,18.86,53775.0
2017-01-05 15:45:00,18.86,18.86,18.85,18.85,53580.0,18.86,18.86,18.85,18.85,53580.0
2017-01-05 15:50:00,18.85,18.87,18.85,18.86,102720.0,18.85,18.87,18.85,18.86,102720.0
2017-01-05 15:55:00,18.87,18.87,18.85,18.85,184890.0,18.87,18.87,18.85,18.85,184890.0
2017-01-06 09:30:00,18.85,18.85,18.79,18.82,145965.0,18.85,18.85,18.79,18.82,145965.0
2017-01-06 09:35:00,18.81,18.82,18.78,18.8,42000.0,18.81,18.82,18.78,18.8,42000.0
2017-01-06 09:40:00,18.81,18.84,18.8,18.84,225195.0,18.81,18.84,18.8,18.84,225195.0
2017-01-06 09:45:00,18.84,18.87,18.82,18.85,373785.0,18.84,18.87,18.82,18.85,373785.0
2017-01-06 09:50:00,18.84,18.86,18.83,18.85,60000.0,18.84,18.86,18.83,18.85,60000.0
2017-01-06 09:55:00,18.86,18.93,18.85,18.93,54000.0,18.86,18.93,18.85,18.93,54000.0
2017-01-06 10:00:00,18.91,18.91,18.85,18.87,49500.0,18.91,18.91,18.85,18.87,49500.0
2017-01-06 10:05:00,18.88,18.88,18.87,18.88,26250.0,18.88,18.88,18.87,18.88,26250.0
2017-01-06 10:10:00,18.88,18.88,18.86,18.87,28050.0,18.88,18.88,18.86,18.87,28050.0
2017-01-06 10:15:00,18.85,18.87,18.83,18.86,51030.0,18.85,18.87,18.83,18.86,51030.0
2017-01-06 10:20:00,18.87,18.88,18.86,18.88,48885.0,18.87,18.88,18.86,18.88,48885.0
2017-01-06 10:25:00,18.88,18.9,18.87,18.89,37500.0,18.88,18.9,18.87,18.89,37500.0
2017-01-06 10:30:00,18.89,18.89,18.86,18.86,45000.0,18.89,18.89,18.86,18.86,45000.0
2017-01-06 10:35:00,18.86,18.86,18.84,18.86,49500.0,18.86,18.86,18.84,18.86,49500.0
2017-01-06 10:40:00,18.87,18.87,18.86,18.87,27750.0,18.87,18.87,18.86,18.87,27750.0
2017-01-06 10:45:00,18.87,18.87,18.85,18.86,40500.0,18.87,18.87,18.85,18.86,40500.0
2017-01-06 10:50:00,18.86,18.87,18.83,18.86,45000.0,18.86,18.87,18.83,18.86,45000.0
2017-01-06 10:55:00,18.87,18.89,18.86,18.86,72000.0,18.87,18.89,18.86,18.86,72000.0
2017-01-06 11:00:00,18.87,18.87,18.86,18.87,70680.0,18.87,18.87,18.86,18.87,70680.0
2017-01-06 11:05:00,18.86,18.86,18.84,18.85,100500.0,18.86,18.86,18.84,18.85,100500.0
2017-01-06 11:10:00,18.85,18.86,18.83,18.84,78315.0,18.85,18.86,18.83,18.84,78315.0
2017-01-06 11:15:00,18.85,18.86,18.82,18.84,44565.0,18.85,18.86,18.82,18.84,44565.0
2017-01-06 11:20:00,18.85,18.85,18.83,18.84,34500.0,18.85,18.85,18.83,18.84,34500.0
2017-01-06 11:25:00,18.83,18.83,18.81,18.81,102300.0,18.83,18.83,18.81,18.81,102300.0
2017-01-06 11:30:00,18.82,18.82,18.81,18.82,9000.0,18.82,18.82,18.81,18.82,9000.0
2017-01-06 11:35:00,18.83,18.83,18.82,18.83,37500.0,18.83,18.83,18.82,18.83,37500.0
2017-01-06 11:40:00,18.84,18.85,18.84,18.85,19500.0,18.84,18.85,18.84,18.85,19500.0
2017-01-06 11:45:00,18.85,18.86,18.84,18.86,48315.0,18.85,18.86,18.84,18.86,48315.0
2017-01-06 11:50:00,18.86,18.87,18.86,18.87,27000.0,18.86,18.87,18.86,18.87,27000.0
2017-01-06 11:55:00,18.87,18.87,18.85,18.85,60570.0,18.87,18.87,18.85,18.85,60570.0
2017-01-06 12:00:00,18.85,18.85,18.83,18.83,27000.0,18.85,18.85,18.83,18.83,27000.0
2017-01-06 12:05:00,18.83,18.84,18.83,18.84,42285.0,18.83,18.84,18.83,18.84,42285.0
2017-01-06 12:10:00,18.85,18.87,18.85,18.87,25995.0,18.85,18.87,18.85,18.87,25995.0
2017-01-06 12:15:00,18.87,18.89,18.87,18.89,52500.0,18.87,18.89,18.87,18.89,52500.0
2017-01-06 12:20:00,18.9,18.9,18.87,18.88,60375.0,18.9,18.9,18.87,18.88,60375.0
2017-01-06 12:25:00,18.89,18.89,18.88,18.89,4500.0,18.89,18.89,18.88,18.89,4500.0
2017-01-06 12:30:00,18.88,18.91,18.88,18.91,46500.0,18.88,18.91,18.88,18.91,46500.0
2017-01-06 12:35:00,18.92,18.92,18.89,18.89,96885.0,18.92,18.92,18.89,18.89,96885.0
2017-01-06 12:40:00,18.89,18.92,18.89,18.9,60000.0,18.89,18.92,18.89,18.9,60000.0
2017-01-06 12:45:00,18.9,18.91,18.89,18.91,80505.0,18.9,18.91,18.89,18.91,80505.0
2017-01-06 12:50:00,18.91,18.91,18.9,18.91,32220.0,18.91,18.91,18.9,18.91,32220.0
2017-01-06 12:55:00,18.91,18.91,18.87,18.9,99540.0,18.91,18.91,18.87,18.9,99540.0
2017-01-06 13:00:00,18.91,18.91,18.89,18.89,24000.0,18.91,18.91,18.89,18.89,24000.0
2017-01-06 13:05:00,18.9,18.9,18.88,18.88,27825.0,18.9,18.9,18.88,18.88,27825.0
2017-01-06 13:10:00,18.89,18.91,18.88,18.91,212175.0,18.89,18.91,18.88,18.91,212175.0
2017-01-06 13:15:00,18.91,18.91,18.9,18.91,21255.0,18.91,18.91,18.9,18.91,21255.0
2017-01-06 13:20:00,18.91,18.91,18.9,18.91,12000.0,18.91,18.91,18.9,18.91,12000.0
2017-01-06 13:25:00,18.9,18.92,18.89,18.89,33000.0,18.9,18.92,18.89,18.89,33000.0
2017-01-06 13:30:00,18.89,18.91,18.89,18.9,17085.0,18.89,18.91,18.89,18.9,17085.0
2017-01-06 13:35:00,18.89,18.9,18.89,18.9,24000.0,18.89,18.9,18.89,18.9,24000.0
2017-01-06 13:40:00,18.9,18.91,18.89,18.91,27960.0,18.9,18.91,18.89,18.91,27960.0
2017-01-06 13:45:00,18.92,18.92,18.89,18.89,36975.0,18.92,18.92,18.89,18.89,36975.0
2017-01-06 13:50:00,18.89,18.89,18.88,18.89,45570.0,18.89,18.89,18.88,18.89,45570.0
2017-01-06 13:55:00,18.88,18.89,18.88,18.89,50055.0,18.88,18.89,18.88,18.89,50055.0
2017-01-06 14:00:00,18.89,18.9,18.88,18.89,165750.0,18.89,18.9,18.88,18.89,165750.0
2017-01-06 14:05:00,18.89,18.9,18.88,18.89,66555.0,18.89,18.9,18.88,18.89,66555.0
2017-01-06 14:10:00,18.89,18.9,18.88,18.88,32250.0,18.89,18.9,18.88,18.88,32250.0
2017-01-06 14:15:00,18.88,18.89,18.88,18.88,9000.0,18.88,18.89,18.88,18.88,9000.0
2017-01-06 14:20:00,18.88,18.89,18.86,18.87,41325.0,18.88,18.89,18.86,18.87,41325.0
2017-01-06 14:25:00,18.87,18.87,18.86,18.86,22500.0,18.87,18.87,18.86,18.86,22500.0
2017-01-06 14:30:00,18.86,18.88,18.86,18.88,65280.0,18.86,18.88,18.86,18.88,65280.0
2017-01-06 14:35:00,18.88,18.88,18.86,18.86,30000.0,18.88,18.88,18.86,18.86,30000.0
2017-01-06 14:40:00,18.87,18.87,18.86,18.86,25860.0,18.87,18.87,18.86,18.86,25860.0
2017-01-06 14:45:00,18.86,18.86,18.84,18.86,33270.0,18.86,18.86,18.84,18.86,33270.0
2017-01-06 14:50:00,18.85,18.87,18.85,18.86,43590.0,18.85,18.87,18.85,18.86,43590.0
2017-01-06 14:55:00,18.86,18.86,18.83,18.84,24000.0,18.86,18.86,18.83,18.84,24000.0
2017-01-06 15:00:00,18.84,18.84,18.83,18.84,48015.0,18.84,18.84,18.83,18.84,48015.0
2017-01-06 15:05:00,18.84,18.85,18.84,18.84,15000.0,18.84,18.85,18.84,18.84,15000.0
2017-01-06 15:10:00,18.84,18.85,18.82,18.82,43500.0,18.84,18.85,18.82,18.82,43500.0
2017-01-06 15:15:00,18.82,18.82,18.81,18.82,30000.0,18.82,18.82,18.81,18.82,30000.0
2017-01-06 15:20:00,18.83,18.83,18.81,18.83,51975.0,18.83,18.83,18.81,18.83,51975.0
2017-01-06 15:25:00,18.82,18.82,18.8,18.8,32400.0,18.82,18.82,18.8,18.8,32400.0
2017-01-06 15:30:00,18.79,18.8,18.77,18.78,195765.0,18.79,18.8,18.77,18.78,195765.0
2017-01-06 15:35:00,18.78,18.8,18.78,18.79,56850.0,18.78,18.8,18.78,18.79,56850.0
2017-01-06 15:40:00,18.79,18.8,18.78,18.78,36990.0,18.79,18.8,18.78,18.78,36990.0
2017-01-06 15:45:00,18.78,18.79,18.78,18.78,80205.0,18.78,18.79,18.78,18.78,80205.0
2017-01-06 15:50:00,18.78,18.79,18.78,18.78,81510.0,18.78,18.79,18.78,18.78,81510.0
2017-01-06 15:55:00,18.78,18.79,18.76,18.79,294225.0,18.78,18.79,18.76,18.79,294225.0
2017-01-09 09:30:00,18.72,18.8,18.68,18.76,134835.0,18.72,18.8,18.68,18.76,134835.0
2017-01-09 09:35:00,18.76,18.76,18.7,18.73,133620.0,18.76,18.76,18.7,18.73,133620.0
2017-01-09 09:40:00,18.73,18.73,18.69,18.7,177000.0,18.73,18.73,18.69,18.7,177000.0
2017-01-09 09:45:00,18.68,18.73,18.67,18.73,22650.0,18.68,18.73,18.67,18.73,22650.0
2017-01-09 09:50:00,18.72,18.73,18.67,18.72,150000.0,18.72,18.73,18.67,18.72,150000.0
2017-01-09 09:55:00,18.69,18.69,18.67,18.69,33465.0,18.69,18.69,18.67,18.69,33465.0
2017-01-09 10:00:00,18.67,18.69,18.66,18.68,65820.0,18.67,18.69,18.66,18.68,65820.0
2017-01-09 10:05:00,18.67,18.7,18.67,18.7,57975.0,18.67,18.7,18.67,18.7,57975.0
2017-01-09 10:10:00,18.71,18.71,18.69,18.71,86460.0,18.71,18.71,18.69,18.71,86460.0
2017-01-09 10:15:00,18.72,18.74,18.71,18.72,66195.0,18.72,18.74,18.71,18.72,66195.0
2017-01-09 10:20:00,18.73,18.74,18.7,18.72,107475.0,18.73,18.74,18.7,18.72,107475.0
2017-01-09 10:25:00,18.73,18.74,18.69,18.69,256620.0,18.73,18.74,18.69,18.69,256620.0
2017-01-09 10:30:00,18.7,18.72,18.68,18.68,79500.0,18.7,18.72,18.68,18.68,79500.0
2017-01-09 10:35:00,18.7,18.73,18.68,18.73,91740.0,18.7,18.73,18.68,18.73,91740.0
2017-01-09 10:40:00,18.74,18.75,18.74,18.74,7500.0,18.74,18.75,18.74,18.74,7500.0
2017-01-09 10:45:00,18.74,18.74,18.72,18.72,49815.0,18.74,18.74,18.72,18.72,49815.0
2017-01-09 10:50:00,18.73,18.74,18.69,18.69,113580.0,18.73,18.74,18.69,18.69,113580.0
2017-01-09 10:55:00,18.7,18.72,18.7,18.7,38340.0,18.7,18.72,18.7,18.7,38340.0
2017-01-09 11:00:00,18.7,18.72,18.69,18.71,46500.0,18.7,18.72,18.69,18.71,46500.0
2017-01-09 11:05:00,18.71,18.73,18.71,18.73,38535.0,18.71,18.73,18.71,18.73,38535.0
2017-01-09 11:10:00,18.72,18.74,18.71,18.73,43005.0,18.72,18.74,18.71,18.73,43005.0
2017-01-09 11:15:00,18.73,18.74,18.71,18.74,70500.0,18.73,18.74,18.71,18.74,70500.0
2017-01-09 11:20:00,18.74,18.76,18.73,18.73,108435.0,18.74,18.76,18.73,18.73,108435.0
2017-01-09 11:25:00,18.73,18.73,18.71,18.71,60555.0,18.73,18.73,18.71,18.71,60555.0
2017-01-09 11:30:00,18.71,18.71,18.7,18.7,36000.0,18.71,18.71,18.7,18.7,36000.0
2017-01-09 11:35:00,18.7,18.7,18.67,18.7,91545.0,18.7,18.7,18.67,18.7,91545.0
2017-01-09 11:40:00,18.7,18.7,18.68,18.68,46500.0,18.7,18.7,18.68,18.68,46500.0
2017-01-09 11:45:00,18.68,18.69,18.67,18.69,25500.0,18.68,18.69,18.67,18.69,25500.0
2017-01-09 11:50:00,18.69,18.69,18.67,18.67,34500.0,18.69,18.69,18.67,18.67,34500.0
2017-01-09 11:55:00,18.67,18.68,18.67,18.68,33000.0,18.67,18.68,18.67,18.68,33000.0
2017-01-09 12:00:00,18.68,18.68,18.66,18.66,32250.0,18.68,18.68,18.66,18.66,32250.0
2017-01-09 12:05:00,18.67,18.68,18.66,18.66,35580.0,18.67,18.68,18.66,18.66,35580.0
2017-01-09 12:10:00,18.66,18.67,18.65,18.65,25230.0,18.66,18.67,18.65,18.65,25230.0
2017-01-09 12:15:00,18.66,18.66,18.65,18.65,9360.0,18.66,18.66,18.65,18.65,9360.0
2017-01-09 12:20:00,18.65,18.67,18.65,18.67,16650.0,18.65,18.67,18.65,18.67,16650.0
2017-01-09 12:25:00,18.67,18.67,18.66,18.66,40515.0,18.67,18.67,18.66,18.66,40515.0
2017-01-09 12:30:00,18.65,18.65,18.63,18.63,55995.0,18.65,18.65,18.63,18.63,55995.0
2017-01-09 12:35:00,18.63,18.64,18.62,18.63,28500.0,18.63,18.64,18.62,18.63,28500.0
2017-01-09 12:40:00,18.63,18.63,18.62,18.63,22890.0,18.63,18.63,18.62,18.63,22890.0
2017-01-09 12:45:00,18.63,18.64,18.63,18.64,171000.0,18.63,18.64,18.63,18.64,171000.0
2017-01-09 12:50:00,18.64,18.65,18.64,18.65,42000.0,18.64,18.65,18.64,18.65,42000.0
2017-01-09 12:55:00,18.65,18.65,18.64,18.65,154050.0,18.65,18.65,18.64,18.65,154050.0
2017-01-09 13:00:00,18.64,18.65,18.63,18.64,47430.0,18.64,18.65,18.63,18.64,47430.0
2017-01-09 13:05:00,18.63,18.64,18.63,18.64,6000.0,18.63,18.64,18.63,18.64,6000.0
2017-01-09 13:10:00,18.64,18.64,18.62,18.63,28590.0,18.64,18.64,18.62,18.63,28590.0
2017-01-09 13:15:00,18.63,18.63,18.63,18.63,21225.0,18.63,18.63,18.63,18.63,21225.0
2017-01-09 13:20:00,18.63,18.63,18.62,18.62,25500.0,18.63,18.63,18.62,18.62,25500.0
2017-01-09 13:25:00,18.62,18.63,18.62,18.62,25500.0,18.62,18.63,18.62,18.62,25500.0
2017-01-09 13:30:00,18.63,18.64,18.62,18.62,81000.0,18.63,18.64,18.62,18.62,81000.0
2017-01-09 13:35:00,18.62,18.62,18.6,18.61,64125.0,18.62,18.62,18.6,18.61,64125.0
2017-01-09 13:40:00,18.61,18.62,18.61,18.61,46785.0,18.61,18.62,18.61,18.61,46785.0
2017-01-09 13:45:00,18.61,18.61,18.61,18.61,28500.0,18.61,18.61,18.61,18.61,28500.0
2017-01-09 13:50:00,18.61,18.61,18.6,18.61,20565.0,18.61,18.61,18.6,18.61,20565.0
2017-01-09 13:55:00,18.61,18.62,18.6,18.62,48135.0,18.61,18.62,18.6,18.62,48135.0
2017-01-09 14:00:00,18.61,18.62,18.61,18.62,7500.0,18.61,18.62,18.61,18.62,7500.0
2017-01-09 14:05:00,18.62,18.62,18.62,18.62,6000.0,18.62,18.62,18.62,18.62,6000.0
2017-01-09 14:10:00,18.62,18.62,18.61,18.61,46500.0,18.62,18.62,18.61,18.61,46500.0
2017-01-09 14:15:00,18.62,18.62,18.61,18.61,27000.0,18.62,18.62,18.61,18.61,27000.0
2017-01-09 14:20:00,18.61,18.62,18.6,18.61,37995.0,18.61,18.62,18.6,18.61,37995.0
2017-01-09 14:25:00,18.63,18.63,18.62,18.62,7500.0,18.63,18.63,18.62,18.62,7500.0
2017-01-09 14:30:00,18.63,18.63,18.62,18.62,24225.0,18.63,18.63,18.62,18.62,24225.0
2017-01-09 14:35:00,18.62,18.63,18.61,18.61,35355.0,18.62,18.63,18.61,18.61,35355.0
2017-01-09 14:40:00,18.62,18.63,18.62,18.63,45150.0,18.62,18.63,18.62,18.63,45150.0
2017-01-09 14:45:00,18.63,18.63,18.62,18.62,67740.0,18.63,18.63,18.62,18.62,67740.0
2017-01-09 14:50:00,18.62,18.63,18.61,18.62,117915.0,18.62,18.63,18.61,18.62,117915.0
2017-01-09 14:55:00,18.62,18.62,18.62,18.62,61125.0,18.62,18.62,18.62,18.62,61125.0
2017-01-09 15:00:00,18.62,18.62,18.61,18.62,35535.0,18.62,18.62,18.61,18.62,35535.0
2017-01-09 15:05:00,18.62,18.62,18.61,18.61,77865.0,18.62,18.62,18.61,18.61,77865.0
2017-01-09 15:10:00,18.61,18.61,18.6,18.61,50250.0,18.61,18.61,18.6,18.61,50250.0
2017-01-09 15:15:00,18.61,18.61,18.6,18.6,80670.0,18.61,18.61,18.6,18.6,80670.0
2017-01-09 15:20:00,18.6,18.6,18.59,18.59,244500.0,18.6,18.6,18.59,18.59,244500.0
2017-01-09 15:25:00,18.59,18.61,18.59,18.61,73425.0,18.59,18.61,18.59,18.61,73425.0
2017-01-09 15:30:00,18.6,18.61,18.6,18.61,77940.0,18.6,18.61,18.6,18.61,77940.0
2017-01-09 15:35:00,18.61,18.62,18.61,18.62,73620.0,18.61,18.62,18.61,18.62,73620.0
2017-01-09 15:40:00,18.62,18.63,18.62,18.63,107460.0,18.62,18.63,18.62,18.63,107460.0
2017-01-09 15:45:00,18.63,18.63,18.62,18.62,95010.0,18.63,18.63,18.62,18.62,95010.0
2017-01-09 15:50:00,18.62,18.64,18.62,18.63,175485.0,18.62,18.64,18.62,18.63,175485.0
2017-01-09 15:55:00,18.63,18.64,18.63,18.63,364545.0,18.63,18.64,18.63,18.63,364545.0
2017-01-10 09:30:00,18.64,18.65,18.59,18.64,95565.0,18.64,18.65,18.59,18.64,95565.0
2017-01-10 09:35:00,18.64,18.67,18.64,18.64,38235.0,18.64,18.67,18.64,18.64,38235.0
2017-01-10 09:40:00,18.65,18.67,18.62,18.66,46710.0,18.65,18.67,18.62,18.66,46710.0
2017-01-10 09:45:00,18.69,18.74,18.69,18.72,53550.0,18.69,18.74,18.69,18.72,53550.0
2017-01-10 09:50:00,18.72,18.75,18.71,18.72,162615.0,18.72,18.75,18.71,18.72,162615.0
2017-01-10 09:55:00,18.71,18.76,18.71,18.76,105000.0,18.71,18.76,18.71,18.76,105000.0
2017-01-10 10:00:00,18.75,18.76,18.74,18.74,9375.0,18.75,18.76,18.74,18.74,9375.0
2017-01-10 10:05:00,18.74,18.76,18.72,18.72,36195.0,18.74,18.76,18.72,18.72,36195.0
2017-01-10 10:10:00,18.72,18.73,18.72,18.73,24480.0,18.72,18.73,18.72,18.73,24480.0
2017-01-10 10:15:00,18.73,18.74,18.73,18.73,21000.0,18.73,18.74,18.73,18.73,21000.0
2017-01-10 10:20:00,18.72,18.73,18.7,18.71,48045.0,18.72,18.73,18.7,18.71,48045.0
2017-01-10 10:25:00,18.71,18.72,18.7,18.71,64500.0,18.71,18.72,18.7,18.71,64500.0
2017-01-10 10:30:00,18.71,18.72,18.71,18.72,4500.0,18.71,18.72,18.71,18.72,4500.0
2017-01-10 10:35:00,18.72,18.72,18.71,18.71,40500.0,18.72,18.72,18.71,18.71,40500.0
2017-01-10 10:40:00,18.71,18.71,18.7,18.7,18000.0,18.71,18.71,18.7,18.7,18000.0
2017-01-10 10:45:00,18.71,18.74,18.7,18.73,49500.0,18.71,18.74,18.7,18.73,49500.0
2017-01-10 10:50:00,18.73,18.78,18.73,18.78,80910.0,18.73,18.78,18.73,18.78,80910.0
2017-01-10 10:55:00,18.77,18.81,18.76,18.81,136095.0,18.77,18.81,18.76,18.81,136095.0
2017-01-10 11:00:00,18.79,18.86,18.79,18.86,61500.0,18.79,18.86,18.79,18.86,61500.0
2017-01-10 11:05:00,18.86,18.88,18.84,18.84,72240.0,18.86,18.88,18.84,18.84,72240.0
2017-01-10 11:10:00,18.84,18.84,18.81,18.82,38295.0,18.84,18.84,18.81,18.82,38295.0
2017-01-10 11:15:00,18.83,18.83,18.83,18.83,21750.0,18.83,18.83,18.83,18.83,21750.0
2017-01-10 11:20:00,18.83,18.86,18.83,18.83,52065.0,18.83,18.86,18.83,18.83,52065.0
2017-01-10 11:25:00,18.83,18.84,18.82,18.83,51000.0,18.83,18.84,18.82,18.83,51000.0
2017-01-10 11:30:00,18.82,18.82,18.8,18.8,25500.0,18.82,18.82,18.8,18.8,25500.0
2017-01-10 11:35:00,18.79,18.8,18.79,18.8,40110.0,18.79,18.8,18.79,18.8,40110.0
2017-01-10 11:40:00,18.8,18.81,18.79,18.79,75360.0,18.8,18.81,18.79,18.79,75360.0
2017-01-10 11:45:00,18.8,18.8,18.8,18.8,6000.0,18.8,18.8,18.8,18.8,6000.0
2017-01-10 11:50:00,18.8,18.8,18.78,18.78,34050.0,18.8,18.8,18.78,18.78,34050.0
2017-01-10 11:55:00,18.78,18.81,18.78,18.8,53880.0,18.78,18.81,18.78,18.8,53880.0
2017-01-10 12:00:00,18.79,18.8,18.79,18.79,33390.0,18.79,18.8,18.79,18.79,33390.0
2017-01-10 12:05:00,18.78,18.79,18.77,18.78,88470.0,18.78,18.79,18.77,18.78,88470.0
2017-01-10 12:10:00,18.78,18.79,18.77,18.77,52950.0,18.78,18.79,18.77,18.77,52950.0
2017-01-10 12:15:00,18.78,18.8,18.78,18.79,92085.0,18.78,18.8,18.78,18.79,92085.0
2017-01-10 12:20:00,18.79,18.79,18.78,18.78,27675.0,18.79,18.79,18.78,18.78,27675.0
2017-01-10 12:25:00,18.78,18.79,18.77,18.77,16500.0,18.78,18.79,18.77,18.77,16500.0
2017-01-10 12:30:00,18.78,18.78,18.77,18.77,4500.0,18.78,18.78,18.77,18.77,4500.0
2017-01-10 12:35:00,18.78,18.8,18.78,18.79,57660.0,18.78,18.8,18.78,18.79,57660.0
2017-01-10 12:40:00,18.77,18.78,18.77,18.78,10500.0,18.77,18.78,18.77,18.78,10500.0
2017-01-10 12:45:00,18.78,18.78,18.77,18.77,18000.0,18.78,18.78,18.77,18.77,18000.0
2017-01-10 12:50:00,18.76,18.78,18.76,18.77,18075.0,18.76,18.78,18.76,18.77,18075.0
2017-01-10 12:55:00,18.77,18.78,18.77,18.78,20655.0,18.77,18.78,18.77,18.78,20655.0
2017-01-10 13:00:00,18.79,18.79,18.77,18.78,19500.0,18.79,18.79,18.77,18.78,19500.0
2017-01-10 13:05:00,18.78,18.78,18.77,18.77,9000.0,18.78,18.78,18.77,18.77,9000.0
2017-01-10 13:10:00,18.77,18.77,18.77,18.77,6000.0,18.77,18.77,18.77,18.77,6000.0
2017-01-10 13:15:00,18.77,18.79,18.77,18.79,28500.0,18.77,18.79,18.77,18.79,28500.0
2017-01-10 13:20:00,18.79,18.79,18.78,18.78,12000.0,18.79,18.79,18.78,18.78,12000.0
2017-01-10 13:25:00,18.78,18.78,18.77,18.77,7500.0,18.78,18.78,18.77,18.77,7500.0
2017-01-10 13:30:00,18.77,18.78,18.77,18.78,18000.0,18.77,18.78,18.77,18.78,18000.0
2017-01-10 13:35:00,18.78,18.79,18.78,18.79,12000.0,18.78,18.79,18.78,18.79,12000.0
2017-01-10 13:40:00,18.79,18.8,18.78,18.79,115380.0,18.79,18.8,18.78,18.79,115380.0
2017-01-10 13:45:00,18.79,18.79,18.78,18.78,21000.0,18.79,18.79,18.78,18.78,21000.0
2017-01-10 13:50:00,18.79,18.79,18.78,18.78,28500.0,18.79,18.79,18.78,18.78,28500.0
2017-01-10 13:55:00,18.79,18.79,18.77,18.78,39000.0,18.79,18.79,18.77,18.78,39000.0
2017-01-10 14:00:00,18.77,18.77,18.76,18.77,21390.0,18.77,18.77,18.76,18.77,21390.0
2017-01-10 14:05:00,18.77,18.77,18.74,18.76,39300.0,18.77,18.77,18.74,18.76,39300.0
2017-01-10 14:10:00,18.76,18.77,18.75,18.77,37095.0,18.76,18.77,18.75,18.77,37095.0
2017-01-10 14:15:00,18.77,18.77,18.76,18.76,24000.0,18.77,18.77,18.76,18.76,24000.0
2017-01-10 14:20:00,18.75,18.76,18.74,18.76,91980.0,18.75,18.76,18.74,18.76,91980.0
2017-01-10 14:25:00,18.75,18.77,18.75,18.75,10500.0,18.75,18.77,18.75,18.75,10500.0
2017-01-10 14:30:00,18.74,18.75,18.74,18.74,51900.0,18.74,18.75,18.74,18.74,51900.0
2017-01-10 14:35:00,18.74,18.76,18.74,18.76,15000.0,18.74,18.76,18.74,18.76,15000.0
2017-01-10 14:40:00,18.76,18.77,18.75,18.77,39000.0,18.76,18.77,18.75,18.77,39000.0
2017-01-10 14:45:00,18.76,18.77,18.75,18.77,32985.0,18.76,18.77,18.75,18.77,32985.0
2017-01-10 14:50:00,18.77,18.79,18.77,18.79,38175.0,18.77,18.79,18.77,18.79,38175.0
2017-01-10 14:55:00,18.78,18.78,18.77,18.78,49605.0,18.78,18.78,18.77,18.78,49605.0
2017-01-10 15:00:00,18.78,18.79,18.78,18.79,25500.0,18.78,18.79,18.78,18.79,25500.0
2017-01-10 15:05:00,18.79,18.8,18.79,18.8,48000.0,18.79,18.8,18.79,18.8,48000.0
2017-01-10 15:10:00,18.8,18.81,18.79,18.8,43230.0,18.8,18.81,18.79,18.8,43230.0
2017-01-10 15:15:00,18.8,18.81,18.8,18.81,51570.0,18.8,18.81,18.8,18.81,51570.0
2017-01-10 15:20:00,18.8,18.81,18.8,18.8,37170.0,18.8,18.81,18.8,18.8,37170.0
2017-01-10 15:25:00,18.8,18.8,18.79,18.8,56580.0,18.8,18.8,18.79,18.8,56580.0
2017-01-10 15:30:00,18.8,18.82,18.8,18.82,63525.0,18.8,18.82,18.8,18.82,63525.0
2017-01-10 15:35:00,18.82,18.82,18.8,18.8,98370.0,18.82,18.82,18.8,18.8,98370.0
2017-01-10 15:40:00,18.8,18.8,18.78,18.78,54000.0,18.8,18.8,18.78,18.78,54000.0
2017-01-10 15:45:00,18.78,18.78,18.77,18.77,85500.0,18.78,18.78,18.77,18.77,85500.0
2017-01-10 15:50:00,18.77,18.77,18.76,18.76,206745.0,18.77,18.77,18.76,18.76,206745.0
2017-01-10 15:55:00,18.76,18.77,18.73,18.75,508770.0,18.76,18.77,18.73,18.75,508770.0
2017-01-11 09:30:00,18.79,18.88,18.79,18.82,91650.0,18.79,18.88,18.79,18.82,91650.0
2017-01-11 09:35:00,18.82,18.86,18.8,18.82,87945.0,18.82,18.86,18.8,18.82,87945.0
2017-01-11 09:40:00,18.84,18.92,18.84,18.85,212805.0,18.84,18.92,18.84,18.85,212805.0
2017-01-11 09:45:00,18.87,18.87,18.83,18.83,51000.0,18.87,18.87,18.83,18.83,51000.0
2017-01-11 09:50:00,18.83,18.84,18.8,18.81,176940.0,18.83,18.84,18.8,18.81,176940.0
2017-01-11 09:55:00,18.8,18.83,18.79,18.82,61500.0,18.8,18.83,18.79,18.82,61500.0
2017-01-11 10:00:00,18.84,18.84,18.82,18.82,21000.0,18.84,18.84,18.82,18.82,21000.0
2017-01-11 10:05:00,18.82,18.82,18.82,18.82,28500.0,18.82,18.82,18.82,18.82,28500.0
2017-01-11 10:10:00,18.81,18.83,18.81,18.83,36000.0,18.81,18.83,18.81,18.83,36000.0
2017-01-11 10:15:00,18.83,18.83,18.8,18.81,37500.0,18.83,18.83,18.8,18.81,37500.0
2017-01-11 10:20:00,18.82,18.83,18.81,18.82,31500.0,18.82,18.83,18.81,18.82,31500.0
2017-01-11 10:25:00,18.83,18.83,18.8,18.82,62025.0,18.83,18.83,18.8,18.82,62025.0
2017-01-11 10:30:00,18.81,18.82,18.78,18.78,66000.0,18.81,18.82,18.78,18.78,66000.0
2017-01-11 10:35:00,18.78,18.78,18.76,18.77,26880.0,18.78,18.78,18.76,18.77,26880.0
2017-01-11 10:40:00,18.77,18.79,18.76,18.78,46500.0,18.77,18.79,18.76,18.78,46500.0
2017-01-11 10:45:00,18.78,18.8,18.78,18.8,55725.0,18.78,18.8,18.78,18.8,55725.0
2017-01-11 10:50:00,18.79,18.79,18.76,18.76,55500.0,18.79,18.79,18.76,18.76,55500.0
2017-01-11 10:55:00,18.77,18.77,18.76,18.77,35175.0,18.77,18.77,18.76,18.77,35175.0
2017-01-11 11:00:00,18.77,18.77,18.75,18.76,28500.0,18.77,18.77,18.75,18.76,28500.0
2017-01-11 11:05:00,18.76,18.76,18.74,18.75,46110.0,18.76,18.76,18.74,18.75,46110.0
2017-01-11 11:10:00,18.74,18.75,18.73,18.74,34500.0,18.74,18.75,18.73,18.74,34500.0
2017-01-11 11:15:00,18.73,18.74,18.73,18.73,73485.0,18.73,18.74,18.73,18.73,73485.0
2017-01-11 11:20:00,18.72,18.74,18.72,18.72,36000.0,18.72,18.74,18.72,18.72,36000.0
2017-01-11 11:25:00,18.72,18.74,18.71,18.71,66795.0,18.72,18.74,18.71,18.71,66795.0
2017-01-11 11:30:00,18.71,18.73,18.69,18.71,55500.0,18.71,18.73,18.69,18.71,55500.0
2017-01-11 11:35:00,18.71,18.73,18.7,18.71,25500.0,18.71,18.73,18.7,18.71,25500.0
2017-01-11 11:40:00,18.73,18.73,18.71,18.73,50100.0,18.73,18.73,18.71,18.73,50100.0
2017-01-11 11:45:00,18.72,18.74,18.72,18.74,150750.0,18.72,18.74,18.72,18.74,150750.0
2017-01-11 11:50:00,18.74,18.75,18.73,18.75,85500.0,18.74,18.75,18.73,18.75,85500.0
2017-01-11 11:55:00,18.74,18.76,18.74,18.75,54000.0,18.74,18.76,18.74,18.75,54000.0
2017-01-11 12:00:00,18.75,18.75,18.72,18.72,97920.0,18.75,18.75,18.72,18.72,97920.0
2017-01-11 12:05:00,18.74,18.75,18.73,18.73,75375.0,18.74,18.75,18.73,18.73,75375.0
2017-01-11 12:10:00,18.74,18.74,18.73,18.73,123000.0,18.74,18.74,18.73,18.73,123000.0
2017-01-11 12:15:00,18.73,18.74,18.7,18.7,65085.0,18.73,18.74,18.7,18.7,65085.0
2017-01-11 12:20:00,18.7,18.7,18.68,18.68,34695.0,18.7,18.7,18.68,18.68,34695.0
2017-01-11 12:25:00,18.68,18.7,18.66,18.67,83670.0,18.68,18.7,18.66,18.67,83670.0
2017-01-11 12:30:00,18.68,18.68,18.67,18.67,9000.0,18.68,18.68,18.67,18.67,9000.0
2017-01-11 12:35:00,18.68,18.7,18.67,18.69,49785.0,18.68,18.7,18.67,18.69,49785.0
2017-01-11 12:40:00,18.68,18.69,18.66,18.66,12000.0,18.68,18.69,18.66,18.66,12000.0
2017-01-11 12:45:00,18.66,18.66,18.63,18.65,42000.0,18.66,18.66,18.63,18.65,42000.0
2017-01-11 12:50:00,18.65,18.67,18.65,18.66,24000.0,18.65,18.67,18.65,18.66,24000.0
2017-01-11 12:55:00,18.65,18.67,18.65,18.67,10500.0,18.65,18.67,18.65,18.67,10500.0
2017-01-11 13:00:00,18.67,18.68,18.66,18.67,40500.0,18.67,18.68,18.66,18.67,40500.0
2017-01-11 13:05:00,18.66,18.67,18.66,18.67,37950.0,18.66,18.67,18.66,18.67,37950.0
2017-01-11 13:10:00,18.66,18.67,18.65,18.65,7500.0,18.66,18.67,18.65,18.65,7500.0
2017-01-11 13:15:00,18.66,18.66,18.64,18.64,25500.0,18.66,18.66,18.64,18.64,25500.0
2017-01-11 13:20:00,18.64,18.67,18.64,18.66,58500.0,18.64,18.67,18.64,18.66,58500.0
2017-01-11 13:25:00,18.66,18.66,18.64,18.64,18000.0,18.66,18.66,18.64,18.64,18000.0
2017-01-11 13:30:00,18.66,18.66,18.65,18.66,22500.0,18.66,18.66,18.65,18.66,22500.0
2017-01-11 13:35:00,18.65,18.67,18.64,18.67,82500.0,18.65,18.67,18.64,18.67,82500.0
2017-01-11 13:40:00,18.66,18.66,18.65,18.66,64935.0,18.66,18.66,18.65,18.66,64935.0
2017-01-11 13:45:00,18.65,18.66,18.64,18.65,22785.0,18.65,18.66,18.64,18.65,22785.0
2017-01-11 13:50:00,18.64,18.65,18.63,18.63,40035.0,18.64,18.65,18.63,18.63,40035.0
2017-01-11 13:55:00,18.63,18.65,18.62,18.62,82050.0,18.63,18.65,18.62,18.62,82050.0
2017-01-11 14:00:00,18.63,18.64,18.62,18.62,36000.0,18.63,18.64,18.62,18.62,36000.0
2017-01-11 14:05:00,18.62,18.66,18.62,18.66,24000.0,18.62,18.66,18.62,18.66,24000.0
2017-01-11 14:10:00,18.66,18.67,18.64,18.67,151110.0,18.66,18.67,18.64,18.67,151110.0
2017-01-11 14:15:00,18.67,18.67,18.66,18.66,52500.0,18.67,18.67,18.66,18.66,52500.0
2017-01-11 14:20:00,18.66,18.66,18.64,18.65,47130.0,18.66,18.66,18.64,18.65,47130.0
2017-01-11 14:25:00,18.65,18.66,18.65,18.66,14775.0,18.65,18.66,18.65,18.66,14775.0
2017-01-11 14:30:00,18.65,18.67,18.65,18.66,34500.0,18.65,18.67,18.65,18.66,34500.0
2017-01-11 14:35:00,18.66,18.67,18.65,18.67,30450.0,18.66,18.67,18.65,18.67,30450.0
2017-01-11 14:40:00,18.66,18.68,18.65,18.68,69345.0,18.66,18.68,18.65,18.68,69345.0
2017-01-11 14:45:00,18.67,18.67,18.66,18.66,10500.0,18.67,18.67,18.66,18.66,10500.0
2017-01-11 14:50:00,18.67,18.69,18.67,18.68,31500.0,18.67,18.69,18.67,18.68,31500.0
2017-01-11 14:55:00,18.68,18.68,18.67,18.68,66075.0,18.68,18.68,18.67,18.68,66075.0
2017-01-11 15:00:00,18.68,18.72,18.68,18.71,45345.0,18.68,18.72,18.68,18.71,45345.0
2017-01-11 15:05:00,18.71,18.73,18.7,18.7,43170.0,18.71,18.73,18.7,18.7,43170.0
2017-01-11 15:10:00,18.7,18.71,18.7,18.7,46500.0,18.7,18.71,18.7,18.7,46500.0
2017-01-11 15:15:00,18.7,18.72,18.7,18.72,67500.0,18.7,18.72,18.7,18.72,67500.0
2017-01-11 15:20:00,18.71,18.72,18.71,18.71,54390.0,18.71,18.72,18.71,18.71,54390.0
2017-01-11 15:25:00,18.71,18.72,18.71,18.72,37500.0,18.71,18.72,18.71,18.72,37500.0
2017-01-11 15:30:00,18.72,18.74,18.72,18.74,57135.0,18.72,18.74,18.72,18.74,57135.0
2017-01-11 15:35:00,18.74,18.75,18.73,18.73,62835.0,18.74,18.75,18.73,18.73,62835.0
2017-01-11 15:40:00,18.73,18.73,18.72,18.72,78000.0,18.73,18.73,18.72,18.72,78000.0
2017-01-11 15:45:00,18.73,18.75,18.73,18.74,109500.0,18.73,18.75,18.73,18.74,109500.0
2017-01-11 15:50:00,18.74,18.74,18.73,18.74,91425.0,18.74,18.74,18.73,18.74,91425.0
2017-01-11 15:55:00,18.74,18.76,18.73,18.75,254040.0,18.74,18.76,18.73,18.75,254040.0
2017-01-12 09:30:00,18.67,18.76,18.67,18.72,131220.0,18.67,18.76,18.67,18.72,131220.0
2017-01-12 09:35:00,18.73,18.75,18.72,18.74,45405.0,18.73,18.75,18.72,18.74,45405.0
2017-01-12 09:40:00,18.71,18.71,18.67,18.69,43500.0,18.71,18.71,18.67,18.69,43500.0
2017-01-12 09:45:00,18.7,18.72,18.67,18.72,140205.0,18.7,18.72,18.67,18.72,140205.0
2017-01-12 09:50:00,18.71,18.73,18.7,18.72,189735.0,18.71,18.73,18.7,18.72,189735.0
2017-01-12 09:55:00,18.71,18.71,18.69,18.69,36135.0,18.71,18.71,18.69,18.69,36135.0
2017-01-12 10:00:00,18.7,18.71,18.66,18.69,64920.0,18.7,18.71,18.66,18.69,64920.0
2017-01-12 10:05:00,18.69,18.69,18.66,18.66,22500.0,18.69,18.69,18.66,18.66,22500.0
2017-01-12 10:10:00,18.68,18.7,18.67,18.7,43545.0,18.68,18.7,18.67,18.7,43545.0
2017-01-12 10:15:00,18.7,18.71,18.65,18.65,37500.0,18.7,18.71,18.65,18.65,37500.0
2017-01-12 10:20:00,18.64,18.65,18.62,18.64,57000.0,18.64,18.65,18.62,18.64,57000.0
2017-01-12 10:25:00,18.64,18.66,18.63,18.65,66000.0,18.64,18.66,18.63,18.65,66000.0
2017-01-12 10:30:00,18.65,18.65,18.63,18.65,37500.0,18.65,18.65,18.63,18.65,37500.0
2017-01-12 10:35:00,18.66,18.66,18.61,18.62,48330.0,18.66,18.66,18.61,18.62,48330.0
2017-01-12 10:40:00,18.63,18.66,18.62,18.66,88500.0,18.63,18.66,18.62,18.66,88500.0
2017-01-12 10:45:00,18.65,18.67,18.65,18.65,101085.0,18.65,18.67,18.65,18.65,101085.0
2017-01-12 10:50:00,18.66,18.67,18.63,18.65,40500.0,18.66,18.67,18.63,18.65,40500.0
2017-01-12 10:55:00,18.65,18.66,18.64,18.66,37500.0,18.65,18.66,18.64,18.66,37500.0
2017-01-12 11:00:00,18.66,18.66,18.63,18.63,96090.0,18.66,18.66,18.63,18.63,96090.0
2017-01-12 11:05:00,18.64,18.66,18.64,18.66,41925.0,18.64,18.66,18.64,18.66,41925.0
2017-01-12 11:10:00,18.66,18.67,18.63,18.66,78555.0,18.66,18.67,18.63,18.66,78555.0
2017-01-12 11:15:00,18.66,18.68,18.65,18.68,69390.0,18.66,18.68,18.65,18.68,69390.0
2017-01-12 11:20:00,18.68,18.68,18.67,18.67,37500.0,18.68,18.68,18.67,18.67,37500.0
2017-01-12 11:25:00,18.68,18.68,18.67,18.67,41115.0,18.68,18.68,18.67,18.67,41115.0
2017-01-12 11:30:00,18.68,18.69,18.67,18.69,67500.0,18.68,18.69,18.67,18.69,67500.0
2017-01-12 11:35:00,18.68,18.68,18.68,18.68,13500.0,18.68,18.68,18.68,18.68,13500.0
2017-01-12 11:40:00,18.68,18.68,18.66,18.68,37500.0,18.68,18.68,18.66,18.68,37500.0
2017-01-12 11:45:00,18.69,18.69,18.67,18.67,22500.0,18.69,18.69,18.67,18.67,22500.0
2017-01-12 11:50:00,18.67,18.68,18.67,18.67,19545.0,18.67,18.68,18.67,18.67,19545.0
2017-01-12 11:55:00,18.67,18.68,18.67,18.68,81300.0,18.67,18.68,18.67,18.68,81300.0
2017-01-12 12:00:00,18.69,18.73,18.69,18.73,28500.0,18.69,18.73,18.69,18.73,28500.0
2017-01-12 12:05:00,18.72,18.72,18.7,18.71,52500.0,18.72,18.72,18.7,18.71,52500.0
2017-01-12 12:10:00,18.7,18.7,18.7,18.7,1500.0,18.7,18.7,18.7,18.7,1500.0
2017-01-12 12:15:00,18.71,18.73,18.71,18.72,38700.0,18.71,18.73,18.71,18.72,38700.0
2017-01-12 12:20:00,18.72,18.72,18.71,18.71,12000.0,18.72,18.72,18.71,18.71,12000.0
2017-01-12 12:25:00,18.71,18.71,18.7,18.7,12000.0,18.71,18.71,18.7,18.7,12000.0
2017-01-12 12:30:00,18.71,18.71,18.71,18.71,15000.0,18.71,18.71,18.71,18.71,15000.0
2017-01-12 12:35:00,18.71,18.72,18.71,18.71,25500.0,18.71,18.72,18.71,18.71,25500.0
2017-01-12 12:40:00,18.71,18.72,18.7,18.7,12000.0,18.71,18.72,18.7,18.7,12000.0
2017-01-12 12:45:00,18.7,18.71,18.7,18.7,39000.0,18.7,18.71,18.7,18.7,39000.0
2017-01-12 12:50:00,18.7,18.71,18.7,18.71,15000.0,18.7,18.71,18.7,18.71,15000.0
2017-01-12 12:55:00,18.71,18.71,18.7,18.7,13500.0,18.71,18.71,18.7,18.7,13500.0
2017-01-12 13:00:00,18.7,18.72,18.7,18.71,93000.0,18.7,18.72,18.7,18.71,93000.0
2017-01-12 13:05:00,18.71,18.71,18.7,18.7,15000.0,18.71,18.71,18.7,18.7,15000.0
2017-01-12 13:10:00,18.71,18.71,18.7,18.71,30150.0,18.71,18.71,18.7,18.71,30150.0
2017-01-12 13:15:00,18.7,18.72,18.7,18.71,63285.0,18.7,18.72,18.7,18.71,63285.0
2017-01-12 13:20:00,18.71,18.72,18.7,18.7,33015.0,18.71,18.72,18.7,18.7,33015.0
2017-01-12 13:25:00,18.7,18.7,18.7,18.7,27000.0,18.7,18.7,18.7,18.7,27000.0
2017-01-12 13:30:00,18.7,18.7,18.69,18.7,13500.0,18.7,18.7,18.69,18.7,13500.0
2017-01-12 13:35:00,18.7,18.72,18.7,18.71,76125.0,18.7,18.72,18.7,18.71,76125.0
2017-01-12 13:40:00,18.71,18.71,18.71,18.71,26715.0,18.71,18.71,18.71,18.71,26715.0
2017-01-12 13:45:00,18.71,18.72,18.71,18.72,7500.0,18.71,18.72,18.71,18.72,7500.0
2017-01-12 13:50:00,18.72,18.73,18.71,18.72,31500.0,18.72,18.73,18.71,18.72,31500.0
2017-01-12 13:55:00,18.71,18.72,18.71,18.72,12000.0,18.71,18.72,18.71,18.72,12000.0
2017-01-12 14:00:00,18.72,18.73,18.72,18.72,49500.0,18.72,18.73,18.72,18.72,49500.0
2017-01-12 14:05:00,18.72,18.72,18.71,18.71,30000.0,18.72,18.72,18.71,18.71,30000.0
2017-01-12 14:10:00,18.71,18.72,18.7,18.71,48000.0,18.71,18.72,18.7,18.71,48000.0
2017-01-12 14:15:00,18.71,18.72,18.7,18.7,81885.0,18.71,18.72,18.7,18.7,81885.0
2017-01-12 14:20:00,18.7,18.71,18.69,18.69,45015.0,18.7,18.71,18.69,18.69,45015.0
2017-01-12 14:25:00,18.7,18.71,18.69,18.7,53265.0,18.7,18.71,18.69,18.7,53265.0
2017-01-12 14:30:00,18.7,18.72,18.7,18.72,130860.0,18.7,18.72,18.7,18.72,130860.0
2017-01-12 14:35:00,18.72,18.73,18.72,18.73,83775.0,18.72,18.73,18.72,18.73,83775.0
2017-01-12 14:40:00,18.73,18.74,18.73,18.74,22500.0,18.73,18.74,18.73,18.74,22500.0
2017-01-12 14:45:00,18.74,18.74,18.73,18.73,30690.0,18.74,18.74,18.73,18.73,30690.0
2017-01-12 14:50:00,18.73,18.74,18.73,18.74,40500.0,18.73,18.74,18.73,18.74,40500.0
2017-01-12 14:55:00,18.74,18.75,18.74,18.74,72195.0,18.74,18.75,18.74,18.74,72195.0
2017-01-12 15:00:00,18.74,18.74,18.73,18.73,45000.0,18.74,18.74,18.73,18.73,45000.0
2017-01-12 15:05:00,18.72,18.73,18.72,18.73,28500.0,18.72,18.73,18.72,18.73,28500.0
2017-01-12 15:10:00,18.73,18.74,18.73,18.73,55500.0,18.73,18.74,18.73,18.73,55500.0
2017-01-12 15:15:00,18.74,18.74,18.72,18.72,55320.0,18.74,18.74,18.72,18.72,55320.0
2017-01-12 15:20:00,18.73,18.73,18.72,18.73,64155.0,18.73,18.73,18.72,18.73,64155.0
2017-01-12 15:25:00,18.73,18.75,18.73,18.74,78000.0,18.73,18.75,18.73,18.74,78000.0
2017-01-12 15:30:00,18.74,18.75,18.73,18.75,91440.0,18.74,18.75,18.73,18.75,91440.0
2017-01-12 15:35:00,18.75,18.78,18.74,18.77,87735.0,18.75,18.78,18.74,18.77,87735.0
2017-01-12 15:40:00,18.77,18.77,18.76,18.77,152085.0,18.77,18.77,18.76,18.77,152085.0
2017-01-12 15:45:00,18.77,18.8,18.77,18.8,108465.0,18.77,18.8,18.77,18.8,108465.0
2017-01-12 15:50:00,18.8,18.8,18.78,18.78,223875.0,18.8,18.8,18.78,18.78,223875.0
2017-01-12 15:55:00,18.79,18.8,18.77,18.77,610185.0,18.79,18.8,18.77,18.77,610185.0
2017-01-13 09:30:00,18.79,18.83,18.71,18.82,153990.0,18.79,18.83,18.71,18.82,153990.0
2017-01-13 09:35:00,18.86,18.86,18.78,18.81,64695.0,18.86,18.86,18.78,18.81,64695.0
2017-01-13 09:40:00,18.81,18.83,18.76,18.76,111120.0,18.81,18.83,18.76,18.76,111120.0
2017-01-13 09:45:00,18.78,18.8,18.77,18.78,66450.0,18.78,18.8,18.77,18.78,66450.0
2017-01-13 09:50:00,18.78,18.79,18.77,18.77,23835.0,18.78,18.79,18.77,18.77,23835.0
2017-01-13 09:55:00,18.76,18.76,18.72,18.72,97290.0,18.76,18.76,18.72,18.72,97290.0
2017-01-13 10:00:00,18.72,18.74,18.71,18.73,90750.0,18.72,18.74,18.71,18.73,90750.0
2017-01-13 10:05:00,18.73,18.74,18.7,18.7,18000.0,18.73,18.74,18.7,18.7,18000.0
2017-01-13 10:10:00,18.71,18.71,18.69,18.69,53100.0,18.71,18.71,18.69,18.69,53100.0
2017-01-13 10:15:00,18.68,18.69,18.65,18.65,43650.0,18.68,18.69,18.65,18.65,43650.0
2017-01-13 10:20:00,18.65,18.65,18.63,18.63,64500.0,18.65,18.65,18.63,18.63,64500.0
2017-01-13 10:25:00,18.63,18.63,18.61,18.62,35535.0,18.63,18.63,18.61,18.62,35535.0
2017-01-13 10:30:00,18.61,18.63,18.6,18.62,93750.0,18.61,18.63,18.6,18.62,93750.0
2017-01-13 10:35:00,18.62,18.65,18.62,18.64,63720.0,18.62,18.65,18.62,18.64,63720.0
2017-01-13 10:40:00,18.64,18.64,18.61,18.62,64500.0,18.64,18.64,18.61,18.62,64500.0
2017-01-13 10:45:00,18.62,18.66,18.62,18.64,146640.0,18.62,18.66,18.62,18.64,146640.0
2017-01-13 10:50:00,18.64,18.64,18.62,18.62,97170.0,18.64,18.64,18.62,18.62,97170.0
2017-01-13 10:55:00,18.62,18.63,18.6,18.63,49500.0,18.62,18.63,18.6,18.63,49500.0
2017-01-13 11:00:00,18.63,18.68,18.63,18.67,62640.0,18.63,18.68,18.63,18.67,62640.0
2017-01-13 11:05:00,18.68,18.68,18.67,18.68,15000.0,18.68,18.68,18.67,18.68,15000.0
2017-01-13 11:10:00,18.68,18.69,18.68,18.69,36750.0,18.68,18.69,18.68,18.69,36750.0
2017-01-13 11:15:00,18.69,18.69,18.69,18.69,1500.0,18.69,18.69,18.69,18.69,1500.0
2017-01-13 11:20:00,18.68,18.7,18.68,18.7,30000.0,18.68,18.7,18.68,18.7,30000.0
2017-01-13 11:25:00,18.71,18.71,18.7,18.7,16500.0,18.71,18.71,18.7,18.7,16500.0
2017-01-13 11:30:00,18.71,18.71,18.67,18.67,47085.0,18.71,18.71,18.67,18.67,47085.0
2017-01-13 11:35:00,18.67,18.67,18.66,18.67,15000.0,18.67,18.67,18.66,18.67,15000.0
2017-01-13 11:40:00,18.67,18.67,18.65,18.67,64725.0,18.67,18.67,18.65,18.67,64725.0
2017-01-13 11:45:00,18.66,18.67,18.65,18.65,7500.0,18.66,18.67,18.65,18.65,7500.0
2017-01-13 11:50:00,18.66,18.67,18.65,18.65,66750.0,18.66,18.67,18.65,18.65,66750.0
2017-01-13 11:55:00,18.65,18.66,18.65,18.66,13515.0,18.65,18.66,18.65,18.66,13515.0
2017-01-13 12:00:00,18.66,18.67,18.65,18.66,79935.0,18.66,18.67,18.65,18.66,79935.0
2017-01-13 12:05:00,18.66,18.66,18.64,18.65,48000.0,18.66,18.66,18.64,18.65,48000.0
2017-01-13 12:10:00,18.65,18.67,18.65,18.67,190755.0,18.65,18.67,18.65,18.67,190755.0
2017-01-13 12:15:00,18.67,18.67,18.66,18.67,16500.0,18.67,18.67,18.66,18.67,16500.0
2017-01-13 12:20:00,18.67,18.68,18.67,18.67,11955.0,18.67,18.68,18.67,18.67,11955.0
2017-01-13 12:25:00,18.67,18.69,18.67,18.68,57000.0,18.67,18.69,18.67,18.68,57000.0
2017-01-13 12:30:00,18.69,18.71,18.69,18.71,16500.0,18.69,18.71,18.69,18.71,16500.0
2017-01-13 12:35:00,18.71,18.71,18.7,18.71,37500.0,18.71,18.71,18.7,18.71,37500.0
2017-01-13 12:40:00,18.7,18.71,18.69,18.69,55485.0,18.7,18.71,18.69,18.69,55485.0
2017-01-13 12:45:00,18.69,18.69,18.68,18.68,22500.0,18.69,18.69,18.68,18.68,22500.0
2017-01-13 12:50:00,18.68,18.69,18.68,18.69,45000.0,18.68,18.69,18.68,18.69,45000.0
2017-01-13 12:55:00,18.69,18.69,18.68,18.68,20775.0,18.69,18.69,18.68,18.68,20775.0
2017-01-13 13:00:00,18.69,18.69,18.66,18.66,78060.0,18.69,18.69,18.66,18.66,78060.0
2017-01-13 13:05:00,18.66,18.68,18.66,18.68,100335.0,18.66,18.68,18.66,18.68,100335.0
2017-01-13 13:10:00,18.68,18.68,18.67,18.68,93795.0,18.68,18.68,18.67,18.68,93795.0
2017-01-13 13:15:00,18.68,18.68,18.67,18.68,43500.0,18.68,18.68,18.67,18.68,43500.0
2017-01-13 13:20:00,18.68,18.68,18.67,18.67,78000.0,18.68,18.68,18.67,18.67,78000.0
2017-01-13 13:25:00,18.67,18.67,18.66,18.67,19500.0,18.67,18.67,18.66,18.67,19500.0
2017-01-13 13:30:00,18.67,18.68,18.67,18.68,95925.0,18.67,18.68,18.67,18.68,95925.0
2017-01-13 13:35:00,18.67,18.68,18.66,18.66,39000.0,18.67,18.68,18.66,18.66,39000.0
2017-01-13 13:40:00,18.67,18.67,18.67,18.67,16500.0,18.67,18.67,18.67,18.67,16500.0
2017-01-13 13:45:00,18.67,18.67,18.66,18.67,25500.0,18.67,18.67,18.66,18.67,25500.0
2017-01-13 13:50:00,18.67,18.68,18.67,18.67,117420.0,18.67,18.68,18.67,18.67,117420.0
2017-01-13 13:55:00,18.67,18.67,18.66,18.66,38790.0,18.67,18.67,18.66,18.66,38790.0
2017-01-13 14:00:00,18.67,18.67,18.67,18.67,9000.0,18.67,18.67,18.67,18.67,9000.0
2017-01-13 14:05:00,18.67,18.68,18.67,18.67,90555.0,18.67,18.68,18.67,18.67,90555.0
2017-01-13 14:10:00,18.67,18.67,18.65,18.65,46695.0,18.67,18.67,18.65,18.65,46695.0
2017-01-13 14:15:00,18.65,18.66,18.64,18.65,31725.0,18.65,18.66,18.64,18.65,31725.0
2017-01-13 14:20:00,18.65,18.65,18.63,18.63,46950.0,18.65,18.65,18.63,18.63,46950.0
2017-01-13 14:25:00,18.63,18.63,18.61,18.61,53685.0,18.63,18.63,18.61,18.61,53685.0
2017-01-13 14:30:00,18.6,18.62,18.6,18.61,69015.0,18.6,18.62,18.6,18.61,69015.0
2017-01-13 14:35:00,18.61,18.61,18.59,18.6,65880.0,18.61,18.61,18.59,18.6,65880.0
2017-01-13 14:40:00,18.6,18.61,18.59,18.6,58095.0,18.6,18.61,18.59,18.6,58095.0
2017-01-13 14:45:00,18.6,18.62,18.59,18.62,27000.0,18.6,18.62,18.59,18.62,27000.0
2017-01-13 14:50:00,18.62,18.62,18.6,18.62,30000.0,18.62,18.62,18.6,18.62,30000.0
2017-01-13 14:55:00,18.62,18.63,18.62,18.63,70500.0,18.62,18.63,18.62,18.63,70500.0
2017-01-13 15:00:00,18.63,18.63,18.62,18.62,54780.0,18.63,18.63,18.62,18.62,54780.0
2017-01-13 15:05:00,18.63,18.63,18.62,18.63,35460.0,18.63,18.63,18.62,18.63,35460.0
2017-01-13 15:10:00,18.63,18.63,18.62,18.62,21105.0,18.63,18.63,18.62,18.62,21105.0
2017-01-13 15:15:00,18.63,18.63,18.62,18.63,54135.0,18.63,18.63,18.62,18.63,54135.0
2017-01-13 15:20:00,18.62,18.63,18.61,18.62,76575.0,18.62,18.63,18.61,18.62,76575.0
2017-01-13 15:25:00,18.62,18.63,18.62,18.62,49500.0,18.62,18.63,18.62,18.62,49500.0
2017-01-13 15:30:00,18.62,18.62,18.61,18.62,34650.0,18.62,18.62,18.61,18.62,34650.0
2017-01-13 15:35:00,18.61,18.64,18.61,18.64,72000.0,18.61,18.64,18.61,18.64,72000.0
2017-01-13 15:40:00,18.64,18.64,18.63,18.63,99870.0,18.64,18.64,18.63,18.63,99870.0
2017-01-13 15:45:00,18.63,18.63,18.62,18.62,125190.0,18.63,18.63,18.62,18.62,125190.0
2017-01-13 15:50:00,18.62,18.63,18.62,18.62,186615.0,18.62,18.63,18.62,18.62,186615.0
2017-01-13 15:55:00,18.62,18.62,18.6,18.61,391320.0,18.62,18.62,18.6,18.61,391320.0
2017-01-17 09:30:00,18.57,18.67,18.42,18.67,217755.0,18.57,18.67,18.42,18.67,217755.0
2017-01-17 09:35:00,18.7,18.74,18.69,18.73,189555.0,18.7,18.74,18.69,18.73,189555.0
2017-01-17 09:40:00,18.73,18.78,18.71,18.74,230010.0,18.73,18.78,18.71,18.74,230010.0
2017-01-17 09:45:00,18.74,18.77,18.73,18.75,77670.0,18.74,18.77,18.73,18.75,77670.0
2017-01-17 09:50:00,18.75,18.75,18.68,18.7,115500.0,18.75,18.75,18.68,18.7,115500.0
2017-01-17 09:55:00,18.7,18.73,18.67,18.7,190455.0,18.7,18.73,18.67,18.7,190455.0
2017-01-17 10:00:00,18.71,18.74,18.71,18.74,49935.0,18.71,18.74,18.71,18.74,49935.0
2017-01-17 10:05:00,18.74,18.78,18.74,18.76,49500.0,18.74,18.78,18.74,18.76,49500.0
2017-01-17 10:10:00,18.76,18.76,18.73,18.75,78420.0,18.76,18.76,18.73,18.75,78420.0
2017-01-17 10:15:00,18.75,18.75,18.72,18.72,31500.0,18.75,18.75,18.72,18.72,31500.0
2017-01-17 10:20:00,18.71,18.72,18.68,18.68,64500.0,18.71,18.72,18.68,18.68,64500.0
2017-01-17 10:25:00,18.69,18.7,18.68,18.68,52845.0,18.69,18.7,18.68,18.68,52845.0
2017-01-17 10:30:00,18.68,18.69,18.67,18.69,68250.0,18.68,18.69,18.67,18.69,68250.0
2017-01-17 10:35:00,18.68,18.69,18.66,18.67,51315.0,18.68,18.69,18.66,18.67,51315.0
2017-01-17 10:40:00,18.67,18.68,18.66,18.67,55500.0,18.67,18.68,18.66,18.67,55500.0
2017-01-17 10:45:00,18.68,18.68,18.66,18.67,52500.0,18.68,18.68,18.66,18.67,52500.0
2017-01-17 10:50:00,18.68,18.69,18.67,18.67,119700.0,18.68,18.69,18.67,18.67,119700.0
2017-01-17 10:55:00,18.67,18.69,18.67,18.67,92085.0,18.67,18.69,18.67,18.67,92085.0
2017-01-17 11:00:00,18.68,18.69,18.67,18.68,179535.0,18.68,18.69,18.67,18.68,179535.0
2017-01-17 11:05:00,18.68,18.69,18.66,18.66,148080.0,18.68,18.69,18.66,18.66,148080.0
2017-01-17 11:10:00,18.66,18.68,18.65,18.68,51000.0,18.66,18.68,18.65,18.68,51000.0
2017-01-17 11:15:00,18.67,18.69,18.67,18.68,43500.0,18.67,18.69,18.67,18.68,43500.0
2017-01-17 11:20:00,18.68,18.69,18.68,18.68,23625.0,18.68,18.69,18.68,18.68,23625.0
2017-01-17 11:25:00,18.69,18.71,18.69,18.71,59955.0,18.69,18.71,18.69,18.71,59955.0
2017-01-17 11:30:00,18.7,18.7,18.7,18.7,61890.0,18.7,18.7,18.7,18.7,61890.0
2017-01-17 11:35:00,18.71,18.71,18.69,18.69,75885.0,18.71,18.71,18.69,18.69,75885.0
2017-01-17 11:40:00,18.7,18.7,18.68,18.68,42300.0,18.7,18.7,18.68,18.68,42300.0
2017-01-17 11:45:00,18.68,18.68,18.67,18.67,36000.0,18.68,18.68,18.67,18.67,36000.0
2017-01-17 11:50:00,18.67,18.68,18.67,18.67,21855.0,18.67,18.68,18.67,18.67,21855.0
2017-01-17 11:55:00,18.67,18.67,18.66,18.66,40500.0,18.67,18.67,18.66,18.66,40500.0
2017-01-17 12:00:00,18.65,18.67,18.65,18.67,30315.0,18.65,18.67,18.65,18.67,30315.0
2017-01-17 12:05:00,18.67,18.67,18.66,18.66,22530.0,18.67,18.67,18.66,18.66,22530.0
2017-01-17 12:10:00,18.66,18.66,18.65,18.65,4500.0,18.66,18.66,18.65,18.65,4500.0
2017-01-17 12:15:00,18.65,18.65,18.64,18.64,32445.0,18.65,18.65,18.64,18.64,32445.0
2017-01-17 12:20:00,18.64,18.66,18.64,18.65,24000.0,18.64,18.66,18.64,18.65,24000.0
2017-01-17 12:25:00,18.65,18.66,18.64,18.65,195000.0,18.65,18.66,18.64,18.65,195000.0
2017-01-17 12:30:00,18.65,18.65,18.65,18.65,27615.0,18.65,18.65,18.65,18.65,27615.0
2017-01-17 12:35:00,18.65,18.65,18.64,18.65,15000.0,18.65,18.65,18.64,18.65,15000.0
2017-01-17 12:40:00,18.65,18.65,18.65,18.65,1500.0,18.65,18.65,18.65,18.65,1500.0
2017-01-17 12:45:00,18.64,18.64,18.62,18.63,40530.0,18.64,18.64,18.62,18.63,40530.0
2017-01-17 12:50:00,18.62,18.63,18.62,18.62,27000.0,18.62,18.63,18.62,18.62,27000.0
2017-01-17 12:55:00,18.62,18.63,18.61,18.61,44070.0,18.62,18.63,18.61,18.61,44070.0
2017-01-17 13:00:00,18.62,18.62,18.61,18.61,125580.0,18.62,18.62,18.61,18.61,125580.0
2017-01-17 13:05:00,18.6,18.61,18.59,18.59,29385.0,18.6,18.61,18.59,18.59,29385.0
2017-01-17 13:10:00,18.6,18.6,18.6,18.6,39015.0,18.6,18.6,18.6,18.6,39015.0
2017-01-17 13:15:00,18.6,18.61,18.6,18.6,132750.0,18.6,18.61,18.6,18.6,132750.0
2017-01-17 13:20:00,18.6,18.6,18.59,18.59,6000.0,18.6,18.6,18.59,18.59,6000.0
2017-01-17 13:25:00,18.59,18.59,18.58,18.58,116685.0,18.59,18.59,18.58,18.58,116685.0
2017-01-17 13:30:00,18.57,18.61,18.57,18.61,41820.0,18.57,18.61,18.57,18.61,41820.0
2017-01-17 13:35:00,18.61,18.61,18.61,18.61,39975.0,18.61,18.61,18.61,18.61,39975.0
2017-01-17 13:40:00,18.61,18.61,18.6,18.6,28500.0,18.61,18.61,18.6,18.6,28500.0
2017-01-17 13:45:00,18.59,18.61,18.59,18.6,72780.0,18.59,18.61,18.59,18.6,72780.0
2017-01-17 13:50:00,18.61,18.61,18.6,18.6,56640.0,18.61,18.61,18.6,18.6,56640.0
2017-01-17 13:55:00,18.59,18.61,18.59,18.6,28500.0,18.59,18.61,18.59,18.6,28500.0
2017-01-17 14:00:00,18.6,18.61,18.58,18.59,73080.0,18.6,18.61,18.58,18.59,73080.0
2017-01-17 14:05:00,18.59,18.59,18.57,18.57,76770.0,18.59,18.59,18.57,18.57,76770.0
2017-01-17 14:10:00,18.57,18.57,18.54,18.54,109815.0,18.57,18.57,18.54,18.54,109815.0
2017-01-17 14:15:00,18.54,18.55,18.52,18.54,149460.0,18.54,18.55,18.52,18.54,149460.0
2017-01-17 14:20:00,18.54,18.54,18.52,18.54,73500.0,18.54,18.54,18.52,18.54,73500.0
2017-01-17 14:25:00,18.54,18.54,18.52,18.53,49170.0,18.54,18.54,18.52,18.53,49170.0
2017-01-17 14:30:00,18.53,18.54,18.52,18.54,73605.0,18.53,18.54,18.52,18.54,73605.0
2017-01-17 14:35:00,18.54,18.54,18.51,18.52,103110.0,18.54,18.54,18.51,18.52,103110.0
2017-01-17 14:40:00,18.51,18.52,18.5,18.52,103815.0,18.51,18.52,18.5,18.52,103815.0
2017-01-17 14:45:00,18.52,18.54,18.52,18.53,113985.0,18.52,18.54,18.52,18.53,113985.0
2017-01-17 14:50:00,18.53,18.54,18.53,18.54,61935.0,18.53,18.54,18.53,18.54,61935.0
2017-01-17 14:55:00,18.54,18.57,18.53,18.56,123480.0,18.54,18.57,18.53,18.56,123480.0
2017-01-17 15:00:00,18.57,18.57,18.56,18.56,57000.0,18.57,18.57,18.56,18.56,57000.0
2017-01-17 15:05:00,18.57,18.57,18.56,18.56,62265.0,18.57,18.57,18.56,18.56,62265.0
2017-01-17 15:10:00,18.56,18.58,18.56,18.58,44835.0,18.56,18.58,18.56,18.58,44835.0
2017-01-17 15:15:00,18.57,18.58,18.56,18.56,123540.0,18.57,18.58,18.56,18.56,123540.0
2017-01-17 15:20:00,18.56,18.56,18.54,18.54,94770.0,18.56,18.56,18.54,18.54,94770.0
2017-01-17 15:25:00,18.54,18.55,18.53,18.55,275535.0,18.54,18.55,18.53,18.55,275535.0
2017-01-17 15:30:00,18.55,18.57,18.55,18.56,70110.0,18.55,18.57,18.55,18.56,70110.0
2017-01-17 15:35:00,18.56,18.57,18.55,18.57,76410.0,18.56,18.57,18.55,18.57,76410.0
2017-01-17 15:40:00,18.57,18.58,18.56,18.58,51495.0,18.57,18.58,18.56,18.58,51495.0
2017-01-17 15:45:00,18.58,18.58,18.57,18.57,136905.0,18.58,18.58,18.57,18.57,136905.0
2017-01-17 15:50:00,18.57,18.58,18.56,18.57,193875.0,18.57,18.58,18.56,18.57,193875.0
2017-01-17 15:55:00,18.57,18.58,18.57,18.58,592680.0,18.57,18.58,18.57,18.58,592680.0
2017-01-18 09:30:00,18.68,18.7,18.64,18.64,139680.0,18.68,18.7,18.64,18.64,139680.0
2017-01-18 09:35:00,18.61,18.67,18.6,18.66,148995.0,18.61,18.67,18.6,18.66,148995.0
2017-01-18 09:40:00,18.66,18.66,18.64,18.66,54750.0,18.66,18.66,18.64,18.66,54750.0
2017-01-18 09:45:00,18.69,18.69,18.62,18.68,138045.0,18.69,18.69,18.62,18.68,138045.0
2017-01-18 09:50:00,18.68,18.69,18.65,18.67,108075.0,18.68,18.69,18.65,18.67,108075.0
2017-01-18 09:55:00,18.67,18.68,18.63,18.65,199260.0,18.67,18.68,18.63,18.65,199260.0
2017-01-18 10:00:00,18.65,18.68,18.65,18.65,70740.0,18.65,18.68,18.65,18.65,70740.0
2017-01-18 10:05:00,18.64,18.64,18.63,18.64,28500.0,18.64,18.64,18.63,18.64,28500.0
2017-01-18 10:10:00,18.62,18.63,18.61,18.61,34500.0,18.62,18.63,18.61,18.61,34500.0
2017-01-18 10:15:00,18.62,18.63,18.59,18.61,124515.0,18.62,18.63,18.59,18.61,124515.0
2017-01-18 10:20:00,18.61,18.61,18.58,18.6,85500.0,18.61,18.61,18.58,18.6,85500.0
2017-01-18 10:25:00,18.59,18.6,18.57,18.59,134850.0,18.59,18.6,18.57,18.59,134850.0
2017-01-18 10:30:00,18.59,18.62,18.59,18.62,51000.0,18.59,18.62,18.59,18.62,51000.0
2017-01-18 10:35:00,18.61,18.64,18.61,18.64,36375.0,18.61,18.64,18.61,18.64,36375.0
2017-01-18 10:40:00,18.64,18.66,18.63,18.65,68070.0,18.64,18.66,18.63,18.65,68070.0
2017-01-18 10:45:00,18.65,18.65,18.63,18.64,64500.0,18.65,18.65,18.63,18.64,64500.0
2017-01-18 10:50:00,18.64,18.64,18.64,18.64,22500.0,18.64,18.64,18.64,18.64,22500.0
2017-01-18 10:55:00,18.64,18.66,18.64,18.66,77505.0,18.64,18.66,18.64,18.66,77505.0
2017-01-18 11:00:00,18.65,18.67,18.65,18.67,46755.0,18.65,18.67,18.65,18.67,46755.0
2017-01-18 11:05:00,18.67,18.67,18.65,18.65,185775.0,18.67,18.67,18.65,18.65,185775.0
2017-01-18 11:10:00,18.65,18.67,18.65,18.66,46455.0,18.65,18.67,18.65,18.66,46455.0
2017-01-18 11:15:00,18.66,18.67,18.66,18.67,42060.0,18.66,18.67,18.66,18.67,42060.0
2017-01-18 11:20:00,18.67,18.68,18.67,18.67,54000.0,18.67,18.68,18.67,18.67,54000.0
2017-01-18 11:25:00,18.67,18.68,18.67,18.67,49620.0,18.67,18.68,18.67,18.67,49620.0
2017-01-18 11:30:00,18.67,18.68,18.67,18.67,58065.0,18.67,18.68,18.67,18.67,58065.0
2017-01-18 11:35:00,18.67,18.69,18.67,18.68,67710.0,18.67,18.69,18.67,18.68,67710.0
2017-01-18 11:40:00,18.69,18.69,18.68,18.68,26505.0,18.69,18.69,18.68,18.68,26505.0
2017-01-18 11:45:00,18.69,18.71,18.68,18.69,196815.0,18.69,18.71,18.68,18.69,196815.0
2017-01-18 11:50:00,18.69,18.7,18.69,18.7,28500.0,18.69,18.7,18.69,18.7,28500.0
2017-01-18 11:55:00,18.69,18.7,18.67,18.67,44865.0,18.69,18.7,18.67,18.67,44865.0
2017-01-18 12:00:00,18.67,18.69,18.66,18.69,69735.0,18.67,18.69,18.66,18.69,69735.0
2017-01-18 12:05:00,18.69,18.7,18.69,18.7,69000.0,18.69,18.7,18.69,18.7,69000.0
2017-01-18 12:10:00,18.7,18.7,18.67,18.68,124740.0,18.7,18.7,18.67,18.68,124740.0
2017-01-18 12:15:00,18.68,18.68,18.64,18.64,55875.0,18.68,18.68,18.64,18.64,55875.0
2017-01-18 12:20:00,18.64,18.64,18.61,18.61,39045.0,18.64,18.64,18.61,18.61,39045.0
2017-01-18 12:25:00,18.6,18.62,18.58,18.59,121440.0,18.6,18.62,18.58,18.59,121440.0
2017-01-18 12:30:00,18.6,18.61,18.59,18.61,66885.0,18.6,18.61,18.59,18.61,66885.0
2017-01-18 12:35:00,18.61,18.61,18.6,18.61,63045.0,18.61,18.61,18.6,18.61,63045.0
2017-01-18 12:40:00,18.61,18.62,18.61,18.62,23085.0,18.61,18.62,18.61,18.62,23085.0
2017-01-18 12:45:00,18.62,18.63,18.62,18.62,23250.0,18.62,18.63,18.62,18.62,23250.0
2017-01-18 12:50:00,18.62,18.62,18.6,18.61,61500.0,18.62,18.62,18.6,18.61,61500.0
2017-01-18 12:55:00,18.61,18.61,18.61,18.61,21000.0,18.61,18.61,18.61,18.61,21000.0
2017-01-18 13:00:00,18.61,18.61,18.6,18.6,12000.0,18.61,18.61,18.6,18.6,12000.0
2017-01-18 13:05:00,18.61,18.63,18.6,18.62,56610.0,18.61,18.63,18.6,18.62,56610.0
2017-01-18 13:10:00,18.62,18.62,18.59,18.59,36000.0,18.62,18.62,18.59,18.59,36000.0
2017-01-18 13:15:00,18.6,18.61,18.6,18.6,28575.0,18.6,18.61,18.6,18.6,28575.0
2017-01-18 13:20:00,18.6,18.6,18.59,18.6,7500.0,18.6,18.6,18.59,18.6,7500.0
2017-01-18 13:25:00,18.59,18.6,18.59,18.6,13500.0,18.59,18.6,18.59,18.6,13500.0
2017-01-18 13:30:00,18.6,18.61,18.6,18.61,39000.0,18.6,18.61,18.6,18.61,39000.0
2017-01-18 13:35:00,18.61,18.62,18.61,18.61,39000.0,18.61,18.62,18.61,18.61,39000.0
2017-01-18 13:40:00,18.61,18.61,18.6,18.6,13125.0,18.61,18.61,18.6,18.6,13125.0
2017-01-18 13:45:00,18.6,18.6,18.59,18.6,18000.0,18.6,18.6,18.59,18.6,18000.0
2017-01-18 13:50:00,18.6,18.62,18.6,18.61,19500.0,18.6,18.62,18.6,18.61,19500.0
2017-01-18 13:55:00,18.61,18.61,18.61,18.61,54000.0,18.61,18.61,18.61,18.61,54000.0
2017-01-18 14:00:00,18.61,18.63,18.61,18.63,45075.0,18.61,18.63,18.61,18.63,45075.0
2017-01-18 14:05:00,18.63,18.63,18.63,18.63,16800.0,18.63,18.63,18.63,18.63,16800.0
2017-01-18 14:10:00,18.63,18.63,18.61,18.62,46650.0,18.63,18.63,18.61,18.62,46650.0
2017-01-18 14:15:00,18.64,18.65,18.64,18.65,24000.0,18.64,18.65,18.64,18.65,24000.0
2017-01-18 14:20:00,18.65,18.66,18.65,18.65,27000.0,18.65,18.66,18.65,18.65,27000.0
2017-01-18 14:25:00,18.65,18.66,18.65,18.66,14835.0,18.65,18.66,18.65,18.66,14835.0
2017-01-18 14:30:00,18.66,18.67,18.65,18.65,40455.0,18.66,18.67,18.65,18.65,40455.0
2017-01-18 14:35:00,18.64,18.64,18.63,18.64,57570.0,18.64,18.64,18.63,18.64,57570.0
2017-01-18 14:40:00,18.64,18.64,18.62,18.63,36480.0,18.64,18.64,18.62,18.63,36480.0
2017-01-18 14:45:00,18.62,18.65,18.62,18.64,53325.0,18.62,18.65,18.62,18.64,53325.0
2017-01-18 14:50:00,18.64,18.66,18.64,18.65,34320.0,18.64,18.66,18.64,18.65,34320.0
2017-01-18 14:55:00,18.66,18.67,18.65,18.67,40290.0,18.66,18.67,18.65,18.67,40290.0
2017-01-18 15:00:00,18.67,18.67,18.66,18.66,18000.0,18.67,18.67,18.66,18.66,18000.0
2017-01-18 15:05:00,18.67,18.67,18.66,18.66,39000.0,18.67,18.67,18.66,18.66,39000.0
2017-01-18 15:10:00,18.66,18.69,18.66,18.69,60000.0,18.66,18.69,18.66,18.69,60000.0
2017-01-18 15:15:00,18.68,18.69,18.68,18.69,45045.0,18.68,18.69,18.68,18.69,45045.0
2017-01-18 15:20:00,18.69,18.7,18.68,18.69,73995.0,18.69,18.7,18.68,18.69,73995.0
2017-01-18 15:25:00,18.69,18.69,18.68,18.69,36705.0,18.69,18.69,18.68,18.69,36705.0
2017-01-18 15:30:00,18.69,18.7,18.69,18.69,58515.0,18.69,18.7,18.69,18.69,58515.0
2017-01-18 15:35:00,18.69,18.72,18.69,18.71,72450.0,18.69,18.72,18.69,18.71,72450.0
2017-01-18 15:40:00,18.71,18.72,18.71,18.72,80520.0,18.71,18.72,18.71,18.72,80520.0
2017-01-18 15:45:00,18.72,18.73,18.72,18.73,62595.0,18.72,18.73,18.72,18.73,62595.0
2017-01-18 15:50:00,18.73,18.74,18.73,18.74,250440.0,18.73,18.74,18.73,18.74,250440.0
2017-01-18 15:55:00,18.74,18.74,18.71,18.72,360315.0,18.74,18.74,18.71,18.72,360315.0
2017-01-19 09:30:00,18.67,18.77,18.67,18.77,82530.0,18.67,18.77,18.67,18.77,82530.0
2017-01-19 09:35:00,18.71,18.71,18.63,18.68,36000.0,18.71,18.71,18.63,18.68,36000.0
2017-01-19 09:40:00,18.66,18.68,18.63,18.65,109485.0,18.66,18.68,18.63,18.65,109485.0
2017-01-19 09:45:00,18.65,18.67,18.64,18.66,30000.0,18.65,18.67,18.64,18.66,30000.0
2017-01-19 09:50:00,18.65,18.67,18.63,18.65,74190.0,18.65,18.67,18.63,18.65,74190.0
2017-01-19 09:55:00,18.63,18.68,18.63,18.63,192660.0,18.63,18.68,18.63,18.63,192660.0
2017-01-19 10:00:00,18.64,18.64,18.62,18.62,9000.0,18.64,18.64,18.62,18.62,9000.0
2017-01-19 10:05:00,18.63,18.63,18.6,18.6,16500.0,18.63,18.63,18.6,18.6,16500.0
2017-01-19 10:10:00,18.6,18.64,18.6,18.64,43500.0,18.6,18.64,18.6,18.64,43500.0
2017-01-19 10:15:00,18.64,18.64,18.6,18.6,21390.0,18.64,18.64,18.6,18.6,21390.0
2017-01-19 10:20:00,18.6,18.6,18.57,18.57,25125.0,18.6,18.6,18.57,18.57,25125.0
2017-01-19 10:25:00,18.58,18.59,18.55,18.59,81000.0,18.58,18.59,18.55,18.59,81000.0
2017-01-19 10:30:00,18.57,18.57,18.55,18.55,37500.0,18.57,18.57,18.55,18.55,37500.0
2017-01-19 10:35:00,18.56,18.56,18.56,18.56,6000.0,18.56,18.56,18.56,18.56,6000.0
2017-01-19 10:40:00,18.56,18.59,18.56,18.59,42900.0,18.56,18.59,18.56,18.59,42900.0
2017-01-19 10:45:00,18.57,18.58,18.57,18.57,30330.0,18.57,18.58,18.57,18.57,30330.0
2017-01-19 10:50:00,18.58,18.59,18.55,18.56,55350.0,18.58,18.59,18.55,18.56,55350.0
2017-01-19 10:55:00,18.56,18.58,18.54,18.56,104700.0,18.56,18.58,18.54,18.56,104700.0
2017-01-19 11:00:00,18.55,18.56,18.55,18.55,33000.0,18.55,18.56,18.55,18.55,33000.0
2017-01-19 11:05:00,18.54,18.54,18.53,18.53,26205.0,18.54,18.54,18.53,18.53,26205.0
2017-01-19 11:10:00,18.53,18.55,18.53,18.55,31500.0,18.53,18.55,18.53,18.55,31500.0
2017-01-19 11:15:00,18.54,18.54,18.54,18.54,13455.0,18.54,18.54,18.54,18.54,13455.0
2017-01-19 11:20:00,18.55,18.55,18.52,18.52,42330.0,18.55,18.55,18.52,18.52,42330.0
2017-01-19 11:25:00,18.52,18.52,18.5,18.5,88470.0,18.52,18.52,18.5,18.5,88470.0
2017-01-19 11:30:00,18.5,18.5,18.47,18.5,90720.0,18.5,18.5,18.47,18.5,90720.0
2017-01-19 11:35:00,18.5,18.51,18.47,18.48,162750.0,18.5,18.51,18.47,18.48,162750.0
2017-01-19 11:40:00,18.48,18.52,18.48,18.51,10500.0,18.48,18.52,18.48,18.51,10500.0
2017-01-19 11:45:00,18.51,18.51,18.48,18.48,43500.0,18.51,18.51,18.48,18.48,43500.0
2017-01-19 11:50:00,18.48,18.48,18.47,18.47,34500.0,18.48,18.48,18.47,18.47,34500.0
2017-01-19 11:55:00,18.47,18.47,18.46,18.46,28515.0,18.47,18.47,18.46,18.46,28515.0
2017-01-19 12:00:00,18.47,18.49,18.47,18.49,59940.0,18.47,18.49,18.47,18.49,59940.0
2017-01-19 12:05:00,18.49,18.49,18.47,18.48,48990.0,18.49,18.49,18.47,18.48,48990.0
2017-01-19 12:10:00,18.48,18.5,18.48,18.5,19500.0,18.48,18.5,18.48,18.5,19500.0
2017-01-19 12:15:00,18.52,18.52,18.5,18.51,81000.0,18.52,18.52,18.5,18.51,81000.0
2017-01-19 12:20:00,18.5,18.5,18.49,18.49,19860.0,18.5,18.5,18.49,18.49,19860.0
2017-01-19 12:25:00,18.49,18.49,18.48,18.48,16650.0,18.49,18.49,18.48,18.48,16650.0
2017-01-19 12:30:00,18.48,18.48,18.47,18.47,39000.0,18.48,18.48,18.47,18.47,39000.0
2017-01-19 12:35:00,18.47,18.48,18.47,18.48,22500.0,18.47,18.48,18.47,18.48,22500.0
2017-01-19 12:40:00,18.48,18.49,18.48,18.49,68670.0,18.48,18.49,18.48,18.49,68670.0
2017-01-19 12:45:00,18.48,18.48,18.47,18.47,71670.0,18.48,18.48,18.47,18.47,71670.0
2017-01-19 12:50:00,18.47,18.47,18.47,18.47,32385.0,18.47,18.47,18.47,18.47,32385.0
2017-01-19 12:55:00,18.47,18.47,18.46,18.46,63000.0,18.47,18.47,18.46,18.46,63000.0
2017-01-19 13:00:00,18.46,18.46,18.45,18.45,19500.0,18.46,18.46,18.45,18.45,19500.0
2017-01-19 13:05:00,18.45,18.45,18.43,18.44,48615.0,18.45,18.45,18.43,18.44,48615.0
2017-01-19 13:10:00,18.44,18.45,18.43,18.43,36435.0,18.44,18.45,18.43,18.43,36435.0
2017-01-19 13:15:00,18.44,18.44,18.39,18.39,119310.0,18.44,18.44,18.39,18.39,119310.0
2017-01-19 13:20:00,18.39,18.39,18.39,18.39,10500.0,18.39,18.39,18.39,18.39,10500.0
2017-01-19 13:25:00,18.39,18.41,18.39,18.39,64290.0,18.39,18.41,18.39,18.39,64290.0
2017-01-19 13:30:00,18.4,18.41,18.38,18.38,39405.0,18.4,18.41,18.38,18.38,39405.0
2017-01-19 13:35:00,18.4,18.4,18.39,18.4,6945.0,18.4,18.4,18.39,18.4,6945.0
2017-01-19 13:40:00,18.39,18.39,18.37,18.37,82755.0,18.39,18.39,18.37,18.37,82755.0
2017-01-19 13:45:00,18.37,18.37,18.36,18.37,10500.0,18.37,18.37,18.36,18.37,10500.0
2017-01-19 13:50:00,18.37,18.37,18.35,18.35,45030.0,18.37,18.37,18.35,18.35,45030.0
2017-01-19 13:55:00,18.35,18.35,18.34,18.34,66795.0,18.35,18.35,18.34,18.34,66795.0
2017-01-19 14:00:00,18.35,18.4,18.34,18.4,129390.0,18.35,18.4,18.34,18.4,129390.0
2017-01-19 14:05:00,18.39,18.39,18.36,18.38,139830.0,18.39,18.39,18.36,18.38,139830.0
2017-01-19 14:10:00,18.38,18.38,18.36,18.37,59220.0,18.38,18.38,18.36,18.37,59220.0
2017-01-19 14:15:00,18.36,18.36,18.34,18.35,171000.0,18.36,18.36,18.34,18.35,171000.0
2017-01-19 14:20:00,18.34,18.36,18.34,18.36,267390.0,18.34,18.36,18.34,18.36,267390.0
2017-01-19 14:25:00,18.37,18.37,18.35,18.36,47940.0,18.37,18.37,18.35,18.36,47940.0
2017-01-19 14:30:00,18.36,18.36,18.35,18.35,69765.0,18.36,18.36,18.35,18.35,69765.0
2017-01-19 14:35:00,18.35,18.36,18.35,18.35,18000.0,18.35,18.36,18.35,18.35,18000.0
2017-01-19 14:40:00,18.35,18.35,18.33,18.34,40320.0,18.35,18.35,18.33,18.34,40320.0
2017-01-19 14:45:00,18.33,18.34,18.32,18.33,98850.0,18.33,18.34,18.32,18.33,98850.0
2017-01-19 14:50:00,18.32,18.33,18.32,18.33,67590.0,18.32,18.33,18.32,18.33,67590.0
2017-01-19 14:55:00,18.33,18.33,18.32,18.33,51585.0,18.33,18.33,18.32,18.33,51585.0
2017-01-19 15:00:00,18.33,18.35,18.33,18.34,91965.0,18.33,18.35,18.33,18.34,91965.0
2017-01-19 15:05:00,18.35,18.35,18.34,18.34,22725.0,18.35,18.35,18.34,18.34,22725.0
2017-01-19 15:10:00,18.34,18.35,18.34,18.35,39000.0,18.34,18.35,18.34,18.35,39000.0
2017-01-19 15:15:00,18.35,18.37,18.35,18.35,103005.0,18.35,18.37,18.35,18.35,103005.0
2017-01-19 15:20:00,18.35,18.35,18.34,18.35,59610.0,18.35,18.35,18.34,18.35,59610.0
2017-01-19 15:25:00,18.35,18.36,18.35,18.36,125400.0,18.35,18.36,18.35,18.36,125400.0
2017-01-19 15:30:00,18.36,18.36,18.35,18.36,52155.0,18.36,18.36,18.35,18.36,52155.0
2017-01-19 15:35:00,18.36,18.36,18.35,18.36,79005.0,18.36,18.36,18.35,18.36,79005.0
2017-01-19 15:40:00,18.36,18.36,18.35,18.35,70410.0,18.36,18.36,18.35,18.35,70410.0
2017-01-19 15:45:00,18.35,18.36,18.35,18.35,111585.0,18.35,18.36,18.35,18.35,111585.0
2017-01-19 15:50:00,18.36,18.36,18.35,18.35,381645.0,18.36,18.36,18.35,18.35,381645.0
2017-01-19 15:55:00,18.35,18.35,18.33,18.33,813420.0,18.35,18.35,18.33,18.33,813420.0
2017-01-20 09:30:00,18.45,18.45,18.38,18.42,641580.0,18.45,18.45,18.38,18.42,641580.0
2017-01-20 09:35:00,18.42,18.49,18.42,18.44,247200.0,18.42,18.49,18.42,18.44,247200.0
2017-01-20 09:40:00,18.47,18.47,18.4,18.4,177060.0,18.47,18.47,18.4,18.4,177060.0
2017-01-20 09:45:00,18.41,18.42,18.39,18.41,121980.0,18.41,18.42,18.39,18.41,121980.0
2017-01-20 09:50:00,18.41,18.42,18.4,18.4,269430.0,18.41,18.42,18.4,18.4,269430.0
2017-01-20 09:55:00,18.41,18.41,18.34,18.34,182970.0,18.41,18.41,18.34,18.34,182970.0
2017-01-20 10:00:00,18.35,18.41,18.34,18.41,82260.0,18.35,18.41,18.34,18.41,82260.0
2017-01-20 10:05:00,18.41,18.41,18.37,18.39,42000.0,18.41,18.41,18.37,18.39,42000.0
2017-01-20 10:10:00,18.38,18.4,18.37,18.37,67155.0,18.38,18.4,18.37,18.37,67155.0
2017-01-20 10:15:00,18.37,18.38,18.36,18.38,93600.0,18.37,18.38,18.36,18.38,93600.0
2017-01-20 10:20:00,18.38,18.38,18.31,18.31,65415.0,18.38,18.38,18.31,18.31,65415.0
2017-01-20 10:25:00,18.32,18.34,18.32,18.33,134340.0,18.32,18.34,18.32,18.33,134340.0
2017-01-20 10:30:00,18.34,18.35,18.33,18.35,61500.0,18.34,18.35,18.33,18.35,61500.0
2017-01-20 10:35:00,18.35,18.35,18.33,18.34,35100.0,18.35,18.35,18.33,18.34,35100.0
2017-01-20 10:40:00,18.33,18.34,18.31,18.33,99810.0,18.33,18.34,18.31,18.33,99810.0
2017-01-20 10:45:00,18.33,18.35,18.33,18.35,37500.0,18.33,18.35,18.33,18.35,37500.0
2017-01-20 10:50:00,18.34,18.37,18.33,18.37,78000.0,18.34,18.37,18.33,18.37,78000.0
2017-01-20 10:55:00,18.38,18.4,18.38,18.39,94545.0,18.38,18.4,18.38,18.39,94545.0
2017-01-20 11:00:00,18.39,18.4,18.38,18.4,41550.0,18.39,18.4,18.38,18.4,41550.0
2017-01-20 11:05:00,18.4,18.42,18.39,18.41,216075.0,18.4,18.42,18.39,18.41,216075.0
2017-01-20 11:10:00,18.42,18.43,18.41,18.42,105495.0,18.42,18.43,18.41,18.42,105495.0
2017-01-20 11:15:00,18.42,18.42,18.37,18.37,77460.0,18.42,18.42,18.37,18.37,77460.0
2017-01-20 11:20:00,18.37,18.37,18.35,18.35,130140.0,18.37,18.37,18.35,18.35,130140.0
2017-01-20 11:25:00,18.35,18.35,18.31,18.31,78000.0,18.35,18.35,18.31,18.31,78000.0
2017-01-20 11:30:00,18.31,18.32,18.3,18.3,167145.0,18.31,18.32,18.3,18.3,167145.0
2017-01-20 11:35:00,18.31,18.35,18.31,18.33,114090.0,18.31,18.35,18.31,18.33,114090.0
2017-01-20 11:40:00,18.33,18.35,18.33,18.33,149235.0,18.33,18.35,18.33,18.33,149235.0
2017-01-20 11:45:00,18.33,18.34,18.32,18.32,68895.0,18.33,18.34,18.32,18.32,68895.0
2017-01-20 11:50:00,18.33,18.34,18.33,18.34,99900.0,18.33,18.34,18.33,18.34,99900.0
2017-01-20 11:55:00,18.34,18.34,18.32,18.32,94395.0,18.34,18.34,18.32,18.32,94395.0
2017-01-20 12:00:00,18.33,18.33,18.32,18.33,100710.0,18.33,18.33,18.32,18.33,100710.0
2017-01-20 12:05:00,18.32,18.32,18.27,18.3,134460.0,18.32,18.32,18.27,18.3,134460.0
2017-01-20 12:10:00,18.31,18.33,18.3,18.32,86415.0,18.31,18.33,18.3,18.32,86415.0
2017-01-20 12:15:00,18.31,18.34,18.3,18.34,128355.0,18.31,18.34,18.3,18.34,128355.0
2017-01-20 12:20:00,18.34,18.34,18.32,18.33,121680.0,18.34,18.34,18.32,18.33,121680.0
2017-01-20 12:25:00,18.32,18.32,18.31,18.31,7500.0,18.32,18.32,18.31,18.31,7500.0
2017-01-20 12:30:00,18.32,18.32,18.26,18.26,100620.0,18.32,18.32,18.26,18.26,100620.0
2017-01-20 12:35:00,18.26,18.27,18.24,18.27,136500.0,18.26,18.27,18.24,18.27,136500.0
2017-01-20 12:40:00,18.26,18.28,18.26,18.28,122820.0,18.26,18.28,18.26,18.28,122820.0
2017-01-20 12:45:00,18.29,18.32,18.28,18.31,235155.0,18.29,18.32,18.28,18.31,235155.0
2017-01-20 12:50:00,18.3,18.31,18.28,18.29,93345.0,18.3,18.31,18.28,18.29,93345.0
2017-01-20 12:55:00,18.28,18.3,18.28,18.29,43500.0,18.28,18.3,18.28,18.29,43500.0
2017-01-20 13:00:00,18.3,18.31,18.29,18.31,107655.0,18.3,18.31,18.29,18.31,107655.0
2017-01-20 13:05:00,18.31,18.33,18.31,18.33,52740.0,18.31,18.33,18.31,18.33,52740.0
2017-01-20 13:10:00,18.32,18.34,18.32,18.33,134145.0,18.32,18.34,18.32,18.33,134145.0
2017-01-20 13:15:00,18.33,18.33,18.29,18.3,172365.0,18.33,18.33,18.29,18.3,172365.0
2017-01-20 13:20:00,18.3,18.3,18.29,18.29,56790.0,18.3,18.3,18.29,18.29,56790.0
2017-01-20 13:25:00,18.29,18.29,18.26,18.26,84000.0,18.29,18.29,18.26,18.26,84000.0
2017-01-20 13:30:00,18.26,18.27,18.24,18.24,82080.0,18.26,18.27,18.24,18.24,82080.0
2017-01-20 13:35:00,18.24,18.25,18.24,18.25,52965.0,18.24,18.25,18.24,18.25,52965.0
2017-01-20 13:40:00,18.25,18.25,18.23,18.24,61860.0,18.25,18.25,18.23,18.24,61860.0
2017-01-20 13:45:00,18.25,18.26,18.24,18.24,58440.0,18.25,18.26,18.24,18.24,58440.0
2017-01-20 13:50:00,18.24,18.26,18.24,18.25,61905.0,18.24,18.26,18.24,18.25,61905.0
2017-01-20 13:55:00,18.25,18.25,18.24,18.25,67830.0,18.25,18.25,18.24,18.25,67830.0
2017-01-20 14:00:00,18.24,18.28,18.24,18.27,87885.0,18.24,18.28,18.24,18.27,87885.0
2017-01-20 14:05:00,18.28,18.29,18.28,18.28,42090.0,18.28,18.29,18.28,18.28,42090.0
2017-01-20 14:10:00,18.29,18.29,18.28,18.28,77415.0,18.29,18.29,18.28,18.28,77415.0
2017-01-20 14:15:00,18.28,18.28,18.27,18.27,180900.0,18.28,18.28,18.27,18.27,180900.0
2017-01-20 14:20:00,18.27,18.27,18.24,18.24,61500.0,18.27,18.27,18.24,18.24,61500.0
2017-01-20 14:25:00,18.25,18.26,18.24,18.25,60000.0,18.25,18.26,18.24,18.25,60000.0
2017-01-20 14:30:00,18.26,18.27,18.25,18.27,96000.0,18.26,18.27,18.25,18.27,96000.0
2017-01-20 14:35:00,18.27,18.28,18.26,18.26,111450.0,18.27,18.28,18.26,18.26,111450.0
2017-01-20 14:40:00,18.26,18.27,18.25,18.25,97245.0,18.26,18.27,18.25,18.25,97245.0
2017-01-20 14:45:00,18.25,18.26,18.25,18.25,76740.0,18.25,18.26,18.25,18.25,76740.0
2017-01-20 14:50:00,18.25,18.27,18.25,18.26,60330.0,18.25,18.27,18.25,18.26,60330.0
2017-01-20 14:55:00,18.26,18.27,18.26,18.26,93000.0,18.26,18.27,18.26,18.26,93000.0
2017-01-20 15:00:00,18.26,18.29,18.26,18.28,139905.0,18.26,18.29,18.26,18.28,139905.0
2017-01-20 15:05:00,18.28,18.3,18.27,18.29,200205.0,18.28,18.3,18.27,18.29,200205.0
2017-01-20 15:10:00,18.29,18.3,18.27,18.28,118740.0,18.29,18.3,18.27,18.28,118740.0
2017-01-20 15:15:00,18.28,18.29,18.27,18.27,137715.0,18.28,18.29,18.27,18.27,137715.0
2017-01-20 15:20:00,18.27,18.28,18.26,18.26,118500.0,18.27,18.28,18.26,18.26,118500.0
2017-01-20 15:25:00,18.26,18.27,18.25,18.25,152640.0,18.26,18.27,18.25,18.25,152640.0
2017-01-20 15:30:00,18.25,18.25,18.22,18.24,186510.0,18.25,18.25,18.22,18.24,186510.0
2017-01-20 15:35:00,18.25,18.29,18.24,18.29,137010.0,18.25,18.29,18.24,18.29,137010.0
2017-01-20 15:40:00,18.29,18.29,18.28,18.29,183315.0,18.29,18.29,18.28,18.29,183315.0
2017-01-20 15:45:00,18.28,18.28,18.27,18.28,230880.0,18.28,18.28,18.27,18.28,230880.0
2017-01-20 15:50:00,18.28,18.3,18.27,18.27,351945.0,18.28,18.3,18.27,18.27,351945.0
2017-01-20 15:55:00,18.28,18.29,18.26,18.27,1270050.0,18.28,18.29,18.26,18.27,1270050.0
2017-01-23 09:30:00,17.97,17.97,17.54,17.65,1505010.0,17.97,17.97,17.54,17.65,1505010.0
2017-01-23 09:35:00,17.63,17.88,17.63,17.78,315990.0,17.63,17.88,17.63,17.78,315990.0
2017-01-23 09:40:00,17.82,17.9,17.82,17.89,555330.0,17.82,17.9,17.82,17.89,555330.0
2017-01-23 09:45:00,17.89,17.9,17.78,17.8,432795.0,17.89,17.9,17.78,17.8,432795.0
2017-01-23 09:50:00,17.82,17.83,17.7,17.77,590250.0,17.82,17.83,17.7,17.77,590250.0
2017-01-23 09:55:00,17.77,17.86,17.76,17.83,387300.0,17.77,17.86,17.76,17.83,387300.0
2017-01-23 10:00:00,17.84,17.84,17.66,17.68,445725.0,17.84,17.84,17.66,17.68,445725.0
2017-01-23 10:05:00,17.67,17.71,17.63,17.67,202710.0,17.67,17.71,17.63,17.67,202710.0
2017-01-23 10:10:00,17.67,17.7,17.63,17.63,257460.0,17.67,17.7,17.63,17.63,257460.0
2017-01-23 10:15:00,17.63,17.68,17.58,17.64,107325.0,17.63,17.68,17.58,17.64,107325.0
2017-01-23 10:20:00,17.66,17.68,17.59,17.59,270765.0,17.66,17.68,17.59,17.59,270765.0
2017-01-23 10:25:00,17.59,17.64,17.59,17.63,217815.0,17.59,17.64,17.59,17.63,217815.0
2017-01-23 10:30:00,17.63,17.68,17.6,17.61,243120.0,17.63,17.68,17.6,17.61,243120.0
2017-01-23 10:35:00,17.61,17.61,17.57,17.6,483675.0,17.61,17.61,17.57,17.6,483675.0
2017-01-23 10:40:00,17.6,17.63,17.56,17.58,196080.0,17.6,17.63,17.56,17.58,196080.0
2017-01-23 10:45:00,17.58,17.58,17.56,17.57,236190.0,17.58,17.58,17.56,17.57,236190.0
2017-01-23 10:50:00,17.57,17.67,17.57,17.66,203040.0,17.57,17.67,17.57,17.66,203040.0
2017-01-23 10:55:00,17.66,17.7,17.66,17.67,164760.0,17.66,17.7,17.66,17.67,164760.0
2017-01-23 11:00:00,17.67,17.7,17.66,17.69,221340.0,17.67,17.7,17.66,17.69,221340.0
2017-01-23 11:05:00,17.69,17.72,17.69,17.72,124095.0,17.69,17.72,17.69,17.72,124095.0
2017-01-23 11:10:00,17.72,17.76,17.72,17.72,330420.0,17.72,17.76,17.72,17.72,330420.0
2017-01-23 11:15:00,17.71,17.75,17.71,17.75,126390.0,17.71,17.75,17.71,17.75,126390.0
2017-01-23 11:20:00,17.74,17.77,17.73,17.73,147015.0,17.74,17.77,17.73,17.73,147015.0
2017-01-23 11:25:00,17.73,17.75,17.73,17.75,132000.0,17.73,17.75,17.73,17.75,132000.0
2017-01-23 11:30:00,17.74,17.75,17.72,17.75,124950.0,17.74,17.75,17.72,17.75,124950.0
2017-01-23 11:35:00,17.75,17.76,17.73,17.73,43245.0,17.75,17.76,17.73,17.73,43245.0
2017-01-23 11:40:00,17.73,17.74,17.69,17.7,208170.0,17.73,17.74,17.69,17.7,208170.0
2017-01-23 11:45:00,17.71,17.71,17.63,17.65,158880.0,17.71,17.71,17.63,17.65,158880.0
2017-01-23 11:50:00,17.66,17.68,17.65,17.67,141600.0,17.66,17.68,17.65,17.67,141600.0
2017-01-23 11:55:00,17.68,17.73,17.68,17.72,108735.0,17.68,17.73,17.68,17.72,108735.0
2017-01-23 12:00:00,17.72,17.75,17.72,17.73,97005.0,17.72,17.75,17.72,17.73,97005.0
2017-01-23 12:05:00,17.74,17.74,17.7,17.72,112395.0,17.74,17.74,17.7,17.72,112395.0
2017-01-23 12:10:00,17.72,17.73,17.68,17.69,149910.0,17.72,17.73,17.68,17.69,149910.0
2017-01-23 12:15:00,17.69,17.71,17.67,17.7,129750.0,17.69,17.71,17.67,17.7,129750.0
2017-01-23 12:20:00,17.7,17.74,17.7,17.73,40695.0,17.7,17.74,17.7,17.73,40695.0
2017-01-23 12:25:00,17.73,17.75,17.73,17.74,131055.0,17.73,17.75,17.73,17.74,131055.0
2017-01-23 12:30:00,17.75,17.79,17.75,17.78,111000.0,17.75,17.79,17.75,17.78,111000.0
2017-01-23 12:35:00,17.78,17.78,17.75,17.77,78270.0,17.78,17.78,17.75,17.77,78270.0
2017-01-23 12:40:00,17.78,17.81,17.77,17.81,88785.0,17.78,17.81,17.77,17.81,88785.0
2017-01-23 12:45:00,17.81,17.81,17.77,17.79,180495.0,17.81,17.81,17.77,17.79,180495.0
2017-01-23 12:50:00,17.8,17.8,17.78,17.79,72885.0,17.8,17.8,17.78,17.79,72885.0
2017-01-23 12:55:00,17.79,17.79,17.77,17.78,40500.0,17.79,17.79,17.77,17.78,40500.0
2017-01-23 13:00:00,17.79,17.8,17.77,17.78,159645.0,17.79,17.8,17.77,17.78,159645.0
2017-01-23 13:05:00,17.78,17.79,17.77,17.78,116775.0,17.78,17.79,17.77,17.78,116775.0
2017-01-23 13:10:00,17.78,17.78,17.76,17.76,108000.0,17.78,17.78,17.76,17.76,108000.0
2017-01-23 13:15:00,17.76,17.76,17.74,17.74,67845.0,17.76,17.76,17.74,17.74,67845.0
2017-01-23 13:20:00,17.75,17.75,17.72,17.74,163770.0,17.75,17.75,17.72,17.74,163770.0
2017-01-23 13:25:00,17.74,17.74,17.71,17.71,60765.0,17.74,17.74,17.71,17.71,60765.0
2017-01-23 13:30:00,17.71,17.73,17.71,17.72,108000.0,17.71,17.73,17.71,17.72,108000.0
2017-01-23 13:35:00,17.72,17.73,17.69,17.7,247005.0,17.72,17.73,17.69,17.7,247005.0
2017-01-23 13:40:00,17.71,17.72,17.69,17.71,179415.0,17.71,17.72,17.69,17.71,179415.0
2017-01-23 13:45:00,17.71,17.74,17.71,17.74,189900.0,17.71,17.74,17.71,17.74,189900.0
2017-01-23 13:50:00,17.74,17.74,17.7,17.72,108525.0,17.74,17.74,17.7,17.72,108525.0
2017-01-23 13:55:00,17.71,17.71,17.69,17.7,190230.0,17.71,17.71,17.69,17.7,190230.0
2017-01-23 14:00:00,17.69,17.75,17.69,17.71,183285.0,17.69,17.75,17.69,17.71,183285.0
2017-01-23 14:05:00,17.71,17.74,17.71,17.72,99720.0,17.71,17.74,17.71,17.72,99720.0
2017-01-23 14:10:00,17.72,17.73,17.69,17.69,86070.0,17.72,17.73,17.69,17.69,86070.0
2017-01-23 14:15:00,17.7,17.7,17.68,17.7,78630.0,17.7,17.7,17.68,17.7,78630.0
2017-01-23 14:20:00,17.69,17.74,17.69,17.74,98880.0,17.69,17.74,17.69,17.74,98880.0
2017-01-23 14:25:00,17.73,17.74,17.72,17.72,111000.0,17.73,17.74,17.72,17.72,111000.0
2017-01-23 14:30:00,17.72,17.72,17.71,17.72,91560.0,17.72,17.72,17.71,17.72,91560.0
2017-01-23 14:35:00,17.72,17.73,17.72,17.72,42165.0,17.72,17.73,17.72,17.72,42165.0
2017-01-23 14:40:00,17.72,17.74,17.72,17.73,57240.0,17.72,17.74,17.72,17.73,57240.0
2017-01-23 14:45:00,17.74,17.75,17.73,17.73,107655.0,17.74,17.75,17.73,17.73,107655.0
2017-01-23 14:50:00,17.73,17.73,17.72,17.72,54150.0,17.73,17.73,17.72,17.72,54150.0
2017-01-23 14:55:00,17.73,17.76,17.73,17.76,71115.0,17.73,17.76,17.73,17.76,71115.0
2017-01-23 15:00:00,17.75,17.76,17.73,17.75,140625.0,17.75,17.76,17.73,17.75,140625.0
2017-01-23 15:05:00,17.75,17.75,17.73,17.73,97500.0,17.75,17.75,17.73,17.73,97500.0
2017-01-23 15:10:00,17.72,17.73,17.71,17.71,151995.0,17.72,17.73,17.71,17.71,151995.0
2017-01-23 15:15:00,17.72,17.73,17.71,17.73,135720.0,17.72,17.73,17.71,17.73,135720.0
2017-01-23 15:20:00,17.73,17.75,17.72,17.74,254880.0,17.73,17.75,17.72,17.74,254880.0
2017-01-23 15:25:00,17.75,17.75,17.73,17.73,87390.0,17.75,17.75,17.73,17.73,87390.0
2017-01-23 15:30:00,17.72,17.73,17.72,17.72,170310.0,17.72,17.73,17.72,17.72,170310.0
2017-01-23 15:35:00,17.72,17.73,17.71,17.72,167160.0,17.72,17.73,17.71,17.72,167160.0
2017-01-23 15:40:00,17.72,17.73,17.72,17.73,260685.0,17.72,17.73,17.72,17.73,260685.0
2017-01-23 15:45:00,17.72,17.74,17.72,17.73,329295.0,17.72,17.74,17.72,17.73,329295.0
2017-01-23 15:50:00,17.73,17.73,17.71,17.72,755670.0,17.73,17.73,17.71,17.72,755670.0
2017-01-23 15:55:00,17.72,17.73,17.66,17.66,1652055.0,17.72,17.73,17.66,17.66,1652055.0
2017-01-24 09:30:00,17.7,17.85,17.68,17.78,574920.0,17.7,17.85,17.68,17.78,574920.0
2017-01-24 09:35:00,17.79,17.85,17.78,17.85,298875.0,17.79,17.85,17.78,17.85,298875.0
2017-01-24 09:40:00,17.85,17.88,17.83,17.87,361020.0,17.85,17.88,17.83,17.87,361020.0
2017-01-24 09:45:00,17.88,17.92,17.82,17.9,177675.0,17.88,17.92,17.82,17.9,177675.0
2017-01-24 09:50:00,17.9,17.9,17.84,17.85,138450.0,17.9,17.9,17.84,17.85,138450.0
2017-01-24 09:55:00,17.84,17.89,17.83,17.84,298185.0,17.84,17.89,17.83,17.84,298185.0
2017-01-24 10:00:00,17.85,17.85,17.77,17.78,310485.0,17.85,17.85,17.77,17.78,310485.0
2017-01-24 10:05:00,17.78,17.79,17.76,17.79,160590.0,17.78,17.79,17.76,17.79,160590.0
2017-01-24 10:10:00,17.79,17.83,17.79,17.81,178260.0,17.79,17.83,17.79,17.81,178260.0
2017-01-24 10:15:00,17.82,17.83,17.81,17.81,103995.0,17.82,17.83,17.81,17.81,103995.0
2017-01-24 10:20:00,17.82,17.88,17.82,17.88,122295.0,17.82,17.88,17.82,17.88,122295.0
2017-01-24 10:25:00,17.88,17.88,17.84,17.85,110670.0,17.88,17.88,17.84,17.85,110670.0
2017-01-24 10:30:00,17.84,17.85,17.78,17.78,669780.0,17.84,17.85,17.78,17.78,669780.0
2017-01-24 10:35:00,17.79,17.79,17.74,17.74,89100.0,17.79,17.79,17.74,17.74,89100.0
2017-01-24 10:40:00,17.73,17.74,17.71,17.72,84210.0,17.73,17.74,17.71,17.72,84210.0
2017-01-24 10:45:00,17.73,17.74,17.72,17.72,205170.0,17.73,17.74,17.72,17.72,205170.0
2017-01-24 10:50:00,17.72,17.77,17.72,17.77,81600.0,17.72,17.77,17.72,17.77,81600.0
2017-01-24 10:55:00,17.77,17.78,17.74,17.75,74880.0,17.77,17.78,17.74,17.75,74880.0
2017-01-24 11:00:00,17.76,17.77,17.75,17.76,95070.0,17.76,17.77,17.75,17.76,95070.0
2017-01-24 11:05:00,17.77,17.8,17.77,17.78,107070.0,17.77,17.8,17.77,17.78,107070.0
2017-01-24 11:10:00,17.78,17.78,17.74,17.74,114720.0,17.78,17.78,17.74,17.74,114720.0
2017-01-24 11:15:00,17.74,17.76,17.74,17.76,58290.0,17.74,17.76,17.74,17.76,58290.0
2017-01-24 11:20:00,17.76,17.76,17.73,17.74,85800.0,17.76,17.76,17.73,17.74,85800.0
2017-01-24 11:25:00,17.74,17.75,17.73,17.74,102270.0,17.74,17.75,17.73,17.74,102270.0
2017-01-24 11:30:00,17.75,17.78,17.74,17.78,97290.0,17.75,17.78,17.74,17.78,97290.0
2017-01-24 11:35:00,17.78,17.81,17.78,17.78,157080.0,17.78,17.81,17.78,17.78,157080.0
2017-01-24 11:40:00,17.78,17.78,17.75,17.76,175590.0,17.78,17.78,17.75,17.76,175590.0
2017-01-24 11:45:00,17.77,17.77,17.75,17.75,61275.0,17.77,17.77,17.75,17.75,61275.0
2017-01-24 11:50:00,17.76,17.76,17.75,17.75,42000.0,17.76,17.76,17.75,17.75,42000.0
2017-01-24 11:55:00,17.75,17.77,17.75,17.76,120525.0,17.75,17.77,17.75,17.76,120525.0
2017-01-24 12:00:00,17.76,17.76,17.74,17.76,77715.0,17.76,17.76,17.74,17.76,77715.0
2017-01-24 12:05:00,17.77,17.79,17.77,17.78,85665.0,17.77,17.79,17.77,17.78,85665.0
2017-01-24 12:10:00,17.78,17.78,17.74,17.78,134205.0,17.78,17.78,17.74,17.78,134205.0
2017-01-24 12:15:00,17.79,17.8,17.79,17.79,20250.0,17.79,17.8,17.79,17.79,20250.0
2017-01-24 12:20:00,17.8,17.8,17.77,17.79,93735.0,17.8,17.8,17.77,17.79,93735.0
2017-01-24 12:25:00,17.79,17.8,17.76,17.76,232995.0,17.79,17.8,17.76,17.76,232995.0
2017-01-24 12:30:00,17.76,17.77,17.76,17.76,75405.0,17.76,17.77,17.76,17.76,75405.0
2017-01-24 12:35:00,17.76,17.77,17.76,17.77,49125.0,17.76,17.77,17.76,17.77,49125.0
2017-01-24 12:40:00,17.77,17.8,17.77,17.8,62250.0,17.77,17.8,17.77,17.8,62250.0
2017-01-24 12:45:00,17.8,17.8,17.79,17.79,40725.0,17.8,17.8,17.79,17.79,40725.0
2017-01-24 12:50:00,17.79,17.81,17.79,17.81,54000.0,17.79,17.81,17.79,17.81,54000.0
2017-01-24 12:55:00,17.81,17.81,17.8,17.8,48480.0,17.81,17.81,17.8,17.8,48480.0
2017-01-24 13:00:00,17.8,17.81,17.8,17.8,142725.0,17.8,17.81,17.8,17.8,142725.0
2017-01-24 13:05:00,17.8,17.85,17.8,17.84,77700.0,17.8,17.85,17.8,17.84,77700.0
2017-01-24 13:10:00,17.84,17.85,17.83,17.83,61455.0,17.84,17.85,17.83,17.83,61455.0
2017-01-24 13:15:00,17.83,17.85,17.82,17.85,93885.0,17.83,17.85,17.82,17.85,93885.0
2017-01-24 13:20:00,17.84,17.84,17.79,17.81,146940.0,17.84,17.84,17.79,17.81,146940.0
2017-01-24 13:25:00,17.8,17.82,17.8,17.82,45345.0,17.8,17.82,17.8,17.82,45345.0
2017-01-24 13:30:00,17.82,17.82,17.8,17.82,130410.0,17.82,17.82,17.8,17.82,130410.0
2017-01-24 13:35:00,17.82,17.83,17.82,17.83,100665.0,17.82,17.83,17.82,17.83,100665.0
2017-01-24 13:40:00,17.82,17.83,17.81,17.82,61500.0,17.82,17.83,17.81,17.82,61500.0
2017-01-24 13:45:00,17.82,17.84,17.82,17.84,60015.0,17.82,17.84,17.82,17.84,60015.0
2017-01-24 13:50:00,17.84,17.85,17.83,17.85,71730.0,17.84,17.85,17.83,17.85,71730.0
2017-01-24 13:55:00,17.84,17.86,17.84,17.85,95565.0,17.84,17.86,17.84,17.85,95565.0
2017-01-24 14:00:00,17.86,17.86,17.85,17.86,75930.0,17.86,17.86,17.85,17.86,75930.0
2017-01-24 14:05:00,17.86,17.86,17.86,17.86,55500.0,17.86,17.86,17.86,17.86,55500.0
2017-01-24 14:10:00,17.86,17.86,17.85,17.86,71400.0,17.86,17.86,17.85,17.86,71400.0
2017-01-24 14:15:00,17.86,17.88,17.86,17.86,141345.0,17.86,17.88,17.86,17.86,141345.0
2017-01-24 14:20:00,17.86,17.87,17.86,17.86,22500.0,17.86,17.87,17.86,17.86,22500.0
2017-01-24 14:25:00,17.86,17.88,17.86,17.87,86145.0,17.86,17.88,17.86,17.87,86145.0
2017-01-24 14:30:00,17.87,17.88,17.87,17.88,59460.0,17.87,17.88,17.87,17.88,59460.0
2017-01-24 14:35:00,17.88,17.88,17.87,17.87,51000.0,17.88,17.88,17.87,17.87,51000.0
2017-01-24 14:40:00,17.87,17.88,17.87,17.87,68115.0,17.87,17.88,17.87,17.87,68115.0
2017-01-24 14:45:00,17.87,17.88,17.86,17.87,97965.0,17.87,17.88,17.86,17.87,97965.0
2017-01-24 14:50:00,17.87,17.88,17.87,17.87,94500.0,17.87,17.88,17.87,17.87,94500.0
2017-01-24 14:55:00,17.87,17.87,17.86,17.87,25500.0,17.87,17.87,17.86,17.87,25500.0
2017-01-24 15:00:00,17.87,17.88,17.86,17.86,116730.0,17.87,17.88,17.86,17.86,116730.0
2017-01-24 15:05:00,17.86,17.86,17.85,17.86,106635.0,17.86,17.86,17.85,17.86,106635.0
2017-01-24 15:10:00,17.86,17.86,17.85,17.86,105015.0,17.86,17.86,17.85,17.86,105015.0
2017-01-24 15:15:00,17.86,17.86,17.81,17.81,169950.0,17.86,17.86,17.81,17.81,169950.0
2017-01-24 15:20:00,17.82,17.83,17.81,17.83,132000.0,17.82,17.83,17.81,17.83,132000.0
2017-01-24 15:25:00,17.83,17.85,17.82,17.84,152250.0,17.83,17.85,17.82,17.84,152250.0
2017-01-24 15:30:00,17.84,17.85,17.81,17.81,207390.0,17.84,17.85,17.81,17.81,207390.0
2017-01-24 15:35:00,17.81,17.83,17.81,17.82,121305.0,17.81,17.83,17.81,17.82,121305.0
2017-01-24 15:40:00,17.82,17.83,17.8,17.82,254250.0,17.82,17.83,17.8,17.82,254250.0
2017-01-24 15:45:00,17.82,17.83,17.82,17.82,254595.0,17.82,17.83,17.82,17.82,254595.0
2017-01-24 15:50:00,17.82,17.83,17.81,17.82,491490.0,17.82,17.83,17.81,17.82,491490.0
2017-01-24 15:55:00,17.81,17.83,17.79,17.83,1001235.0,17.81,17.83,17.79,17.83,1001235.0
2017-01-25 09:30:00,17.89,17.89,17.84,17.85,102390.0,17.89,17.89,17.84,17.85,102390.0
2017-01-25 09:35:00,17.84,17.9,17.84,17.86,104280.0,17.84,17.9,17.84,17.86,104280.0
2017-01-25 09:40:00,17.88,17.88,17.84,17.85,101850.0,17.88,17.88,17.84,17.85,101850.0
2017-01-25 09:45:00,17.86,17.88,17.83,17.83,219675.0,17.86,17.88,17.83,17.83,219675.0
2017-01-25 09:50:00,17.83,17.87,17.82,17.87,141165.0,17.83,17.87,17.82,17.87,141165.0
2017-01-25 09:55:00,17.86,17.87,17.84,17.86,188985.0,17.86,17.87,17.84,17.86,188985.0
2017-01-25 10:00:00,17.86,17.88,17.85,17.88,101700.0,17.86,17.88,17.85,17.88,101700.0
2017-01-25 10:05:00,17.88,17.89,17.85,17.89,213255.0,17.88,17.89,17.85,17.89,213255.0
2017-01-25 10:10:00,17.88,17.89,17.83,17.84,116760.0,17.88,17.89,17.83,17.84,116760.0
2017-01-25 10:15:00,17.86,17.86,17.82,17.82,167535.0,17.86,17.86,17.82,17.82,167535.0
2017-01-25 10:20:00,17.82,17.83,17.79,17.8,125550.0,17.82,17.83,17.79,17.8,125550.0
2017-01-25 10:25:00,17.8,17.81,17.79,17.79,302985.0,17.8,17.81,17.79,17.79,302985.0
2017-01-25 10:30:00,17.8,17.83,17.8,17.82,96345.0,17.8,17.83,17.8,17.82,96345.0
2017-01-25 10:35:00,17.82,17.82,17.78,17.78,120990.0,17.82,17.82,17.78,17.78,120990.0
2017-01-25 10:40:00,17.78,17.79,17.73,17.76,274560.0,17.78,17.79,17.73,17.76,274560.0
2017-01-25 10:45:00,17.76,17.76,17.72,17.72,170025.0,17.76,17.76,17.72,17.72,170025.0
2017-01-25 10:50:00,17.73,17.75,17.72,17.75,57810.0,17.73,17.75,17.72,17.75,57810.0
2017-01-25 10:55:00,17.75,17.77,17.74,17.77,93750.0,17.75,17.77,17.74,17.77,93750.0
2017-01-25 11:00:00,17.77,17.82,17.77,17.81,322095.0,17.77,17.82,17.77,17.81,322095.0
2017-01-25 11:05:00,17.83,17.85,17.81,17.82,88425.0,17.83,17.85,17.81,17.82,88425.0
2017-01-25 11:10:00,17.82,17.83,17.8,17.81,51660.0,17.82,17.83,17.8,17.81,51660.0
2017-01-25 11:15:00,17.81,17.82,17.8,17.82,67500.0,17.81,17.82,17.8,17.82,67500.0
2017-01-25 11:20:00,17.82,17.82,17.77,17.81,158595.0,17.82,17.82,17.77,17.81,158595.0
2017-01-25 11:25:00,17.81,17.81,17.78,17.79,62325.0,17.81,17.81,17.78,17.79,62325.0
2017-01-25 11:30:00,17.79,17.79,17.77,17.78,71085.0,17.79,17.79,17.77,17.78,71085.0
2017-01-25 11:35:00,17.77,17.8,17.77,17.79,130005.0,17.77,17.8,17.77,17.79,130005.0
2017-01-25 11:40:00,17.79,17.81,17.78,17.81,42000.0,17.79,17.81,17.78,17.81,42000.0
2017-01-25 11:45:00,17.8,17.8,17.79,17.8,96210.0,17.8,17.8,17.79,17.8,96210.0
2017-01-25 11:50:00,17.8,17.8,17.78,17.79,191610.0,17.8,17.8,17.78,17.79,191610.0
2017-01-25 11:55:00,17.79,17.8,17.79,17.79,85500.0,17.79,17.8,17.79,17.79,85500.0
2017-01-25 12:00:00,17.79,17.8,17.79,17.79,151275.0,17.79,17.8,17.79,17.79,151275.0
2017-01-25 12:05:00,17.8,17.8,17.79,17.8,72510.0,17.8,17.8,17.79,17.8,72510.0
2017-01-25 12:10:00,17.8,17.8,17.79,17.79,573375.0,17.8,17.8,17.79,17.79,573375.0
2017-01-25 12:15:00,17.8,17.81,17.78,17.81,87000.0,17.8,17.81,17.78,17.81,87000.0
2017-01-25 12:20:00,17.81,17.83,17.81,17.83,27000.0,17.81,17.83,17.81,17.83,27000.0
2017-01-25 12:25:00,17.83,17.83,17.82,17.83,76995.0,17.83,17.83,17.82,17.83,76995.0
2017-01-25 12:30:00,17.82,17.83,17.82,17.83,47820.0,17.82,17.83,17.82,17.83,47820.0
2017-01-25 12:35:00,17.84,17.84,17.82,17.82,60825.0,17.84,17.84,17.82,17.82,60825.0
2017-01-25 12:40:00,17.83,17.83,17.82,17.82,56385.0,17.83,17.83,17.82,17.82,56385.0
2017-01-25 12:45:00,17.82,17.82,17.78,17.79,93000.0,17.82,17.82,17.78,17.79,93000.0
2017-01-25 12:50:00,17.79,17.8,17.79,17.8,66000.0,17.79,17.8,17.79,17.8,66000.0
2017-01-25 12:55:00,17.8,17.82,17.8,17.82,76770.0,17.8,17.82,17.8,17.82,76770.0
2017-01-25 13:00:00,17.82,17.85,17.82,17.85,99945.0,17.82,17.85,17.82,17.85,99945.0
2017-01-25 13:05:00,17.85,17.85,17.79,17.79,458550.0,17.85,17.85,17.79,17.79,458550.0
2017-01-25 13:10:00,17.8,17.8,17.79,17.79,129900.0,17.8,17.8,17.79,17.79,129900.0
2017-01-25 13:15:00,17.78,17.79,17.78,17.78,107205.0,17.78,17.79,17.78,17.78,107205.0
2017-01-25 13:20:00,17.79,17.8,17.78,17.79,144285.0,17.79,17.8,17.78,17.79,144285.0
2017-01-25 13:25:00,17.79,17.8,17.79,17.8,122580.0,17.79,17.8,17.79,17.8,122580.0
2017-01-25 13:30:00,17.8,17.82,17.8,17.82,36015.0,17.8,17.82,17.8,17.82,36015.0
2017-01-25 13:35:00,17.81,17.82,17.81,17.82,81705.0,17.81,17.82,17.81,17.82,81705.0
2017-01-25 13:40:00,17.82,17.82,17.8,17.81,84885.0,17.82,17.82,17.8,17.81,84885.0
2017-01-25 13:45:00,17.81,17.81,17.8,17.8,10500.0,17.81,17.81,17.8,17.8,10500.0
2017-01-25 13:50:00,17.8,17.81,17.8,17.81,72270.0,17.8,17.81,17.8,17.81,72270.0
2017-01-25 13:55:00,17.8,17.8,17.79,17.8,119130.0,17.8,17.8,17.79,17.8,119130.0
2017-01-25 14:00:00,17.8,17.81,17.8,17.81,67515.0,17.8,17.81,17.8,17.81,67515.0
2017-01-25 14:05:00,17.81,17.81,17.78,17.8,526860.0,17.81,17.81,17.78,17.8,526860.0
2017-01-25 14:10:00,17.79,17.81,17.79,17.81,83565.0,17.79,17.81,17.79,17.81,83565.0
2017-01-25 14:15:00,17.8,17.81,17.8,17.81,66735.0,17.8,17.81,17.8,17.81,66735.0
2017-01-25 14:20:00,17.81,17.82,17.8,17.8,52170.0,17.81,17.82,17.8,17.8,52170.0
2017-01-25 14:25:00,17.8,17.81,17.8,17.8,41310.0,17.8,17.81,17.8,17.8,41310.0
2017-01-25 14:30:00,17.8,17.82,17.8,17.8,92280.0,17.8,17.82,17.8,17.8,92280.0
2017-01-25 14:35:00,17.8,17.81,17.8,17.8,58830.0,17.8,17.81,17.8,17.8,58830.0
2017-01-25 14:40:00,17.8,17.81,17.8,17.8,57300.0,17.8,17.81,17.8,17.8,57300.0
2017-01-25 14:45:00,17.81,17.81,17.8,17.8,94050.0,17.81,17.81,17.8,17.8,94050.0
2017-01-25 14:50:00,17.8,17.82,17.8,17.82,149235.0,17.8,17.82,17.8,17.82,149235.0
2017-01-25 14:55:00,17.81,17.82,17.8,17.82,104790.0,17.81,17.82,17.8,17.82,104790.0
2017-01-25 15:00:00,17.82,17.83,17.8,17.81,201330.0,17.82,17.83,17.8,17.81,201330.0
2017-01-25 15:05:00,17.81,17.83,17.81,17.82,133980.0,17.81,17.83,17.81,17.82,133980.0
2017-01-25 15:10:00,17.82,17.83,17.81,17.83,41595.0,17.82,17.83,17.81,17.83,41595.0
2017-01-25 15:15:00,17.82,17.82,17.81,17.81,81165.0,17.82,17.82,17.81,17.81,81165.0
2017-01-25 15:20:00,17.81,17.82,17.8,17.8,115665.0,17.81,17.82,17.8,17.8,115665.0
2017-01-25 15:25:00,17.81,17.82,17.81,17.82,50730.0,17.81,17.82,17.81,17.82,50730.0
2017-01-25 15:30:00,17.82,17.82,17.8,17.8,104175.0,17.82,17.82,17.8,17.8,104175.0
2017-01-25 15:35:00,17.79,17.81,17.79,17.8,105435.0,17.79,17.81,17.79,17.8,105435.0
2017-01-25 15:40:00,17.8,17.81,17.8,17.8,110850.0,17.8,17.81,17.8,17.8,110850.0
2017-01-25 15:45:00,17.8,17.8,17.77,17.77,315555.0,17.8,17.8,17.77,17.77,315555.0
2017-01-25 15:50:00,17.78,17.78,17.75,17.75,402930.0,17.78,17.78,17.75,17.75,402930.0
2017-01-25 15:55:00,17.75,17.76,17.71,17.74,839625.0,17.75,17.76,17.71,17.74,839625.0
2017-01-26 09:30:00,17.7,17.76,17.69,17.76,202605.0,17.7,17.76,17.69,17.76,202605.0
2017-01-26 09:35:00,17.77,17.83,17.77,17.82,154905.0,17.77,17.83,17.77,17.82,154905.0
2017-01-26 09:40:00,17.81,17.82,17.78,17.8,52500.0,17.81,17.82,17.78,17.8,52500.0
2017-01-26 09:45:00,17.8,17.81,17.76,17.78,177540.0,17.8,17.81,17.76,17.78,177540.0
2017-01-26 09:50:00,17.78,17.8,17.78,17.8,170085.0,17.78,17.8,17.78,17.8,170085.0
2017-01-26 09:55:00,17.8,17.8,17.78,17.79,195975.0,17.8,17.8,17.78,17.79,195975.0
2017-01-26 10:00:00,17.78,17.79,17.77,17.79,92250.0,17.78,17.79,17.77,17.79,92250.0
2017-01-26 10:05:00,17.78,17.78,17.74,17.76,145335.0,17.78,17.78,17.74,17.76,145335.0
2017-01-26 10:10:00,17.76,17.76,17.73,17.73,70695.0,17.76,17.76,17.73,17.73,70695.0
2017-01-26 10:15:00,17.74,17.74,17.72,17.72,207915.0,17.74,17.74,17.72,17.72,207915.0
2017-01-26 10:20:00,17.73,17.74,17.72,17.73,124065.0,17.73,17.74,17.72,17.73,124065.0
2017-01-26 10:25:00,17.73,17.73,17.69,17.69,107235.0,17.73,17.73,17.69,17.69,107235.0
2017-01-26 10:30:00,17.69,17.71,17.69,17.7,115440.0,17.69,17.71,17.69,17.7,115440.0
2017-01-26 10:35:00,17.7,17.72,17.7,17.71,302295.0,17.7,17.72,17.7,17.71,302295.0
2017-01-26 10:40:00,17.7,17.71,17.68,17.69,136200.0,17.7,17.71,17.68,17.69,136200.0
2017-01-26 10:45:00,17.69,17.7,17.68,17.69,130800.0,17.69,17.7,17.68,17.69,130800.0
2017-01-26 10:50:00,17.68,17.71,17.68,17.7,110175.0,17.68,17.71,17.68,17.7,110175.0
2017-01-26 10:55:00,17.7,17.7,17.65,17.65,95250.0,17.7,17.7,17.65,17.65,95250.0
2017-01-26 11:00:00,17.65,17.66,17.65,17.65,176340.0,17.65,17.66,17.65,17.65,176340.0
2017-01-26 11:05:00,17.65,17.65,17.62,17.64,243210.0,17.65,17.65,17.62,17.64,243210.0
2017-01-26 11:10:00,17.64,17.65,17.64,17.65,172650.0,17.64,17.65,17.64,17.65,172650.0
2017-01-26 11:15:00,17.65,17.66,17.65,17.65,64665.0,17.65,17.66,17.65,17.65,64665.0
2017-01-26 11:20:00,17.64,17.67,17.64,17.66,172905.0,17.64,17.67,17.64,17.66,172905.0
2017-01-26 11:25:00,17.66,17.68,17.66,17.67,204195.0,17.66,17.68,17.66,17.67,204195.0
2017-01-26 11:30:00,17.67,17.67,17.65,17.67,91950.0,17.67,17.67,17.65,17.67,91950.0
2017-01-26 11:35:00,17.68,17.7,17.68,17.7,19005.0,17.68,17.7,17.68,17.7,19005.0
2017-01-26 11:40:00,17.69,17.69,17.67,17.67,67500.0,17.69,17.69,17.67,17.67,67500.0
2017-01-26 11:45:00,17.68,17.7,17.68,17.68,84840.0,17.68,17.7,17.68,17.68,84840.0
2017-01-26 11:50:00,17.68,17.7,17.68,17.7,42000.0,17.68,17.7,17.68,17.7,42000.0
2017-01-26 11:55:00,17.69,17.71,17.69,17.69,54000.0,17.69,17.71,17.69,17.69,54000.0
2017-01-26 12:00:00,17.69,17.69,17.67,17.67,59715.0,17.69,17.69,17.67,17.67,59715.0
2017-01-26 12:05:00,17.68,17.68,17.67,17.68,115140.0,17.68,17.68,17.67,17.68,115140.0
2017-01-26 12:10:00,17.69,17.7,17.68,17.7,58890.0,17.69,17.7,17.68,17.7,58890.0
2017-01-26 12:15:00,17.7,17.7,17.69,17.69,64890.0,17.7,17.7,17.69,17.69,64890.0
2017-01-26 12:20:00,17.69,17.69,17.67,17.67,51600.0,17.69,17.69,17.67,17.67,51600.0
2017-01-26 12:25:00,17.67,17.69,17.67,17.68,48330.0,17.67,17.69,17.67,17.68,48330.0
2017-01-26 12:30:00,17.68,17.69,17.67,17.67,83850.0,17.68,17.69,17.67,17.67,83850.0
2017-01-26 12:35:00,17.67,17.69,17.67,17.68,50025.0,17.67,17.69,17.67,17.68,50025.0
2017-01-26 12:40:00,17.68,17.69,17.68,17.68,40500.0,17.68,17.69,17.68,17.68,40500.0
2017-01-26 12:45:00,17.68,17.69,17.68,17.68,115515.0,17.68,17.69,17.68,17.68,115515.0
2017-01-26 12:50:00,17.68,17.68,17.67,17.68,157890.0,17.68,17.68,17.67,17.68,157890.0
2017-01-26 12:55:00,17.68,17.68,17.67,17.68,39690.0,17.68,17.68,17.67,17.68,39690.0
2017-01-26 13:00:00,17.67,17.68,17.66,17.67,201870.0,17.67,17.68,17.66,17.67,201870.0
2017-01-26 13:05:00,17.67,17.67,17.65,17.65,100500.0,17.67,17.67,17.65,17.65,100500.0
2017-01-26 13:10:00,17.65,17.65,17.64,17.65,251835.0,17.65,17.65,17.64,17.65,251835.0
2017-01-26 13:15:00,17.65,17.65,17.6,17.6,74595.0,17.65,17.65,17.6,17.6,74595.0
2017-01-26 13:20:00,17.61,17.61,17.59,17.6,170430.0,17.61,17.61,17.59,17.6,170430.0
2017-01-26 13:25:00,17.6,17.62,17.6,17.61,160500.0,17.6,17.62,17.6,17.61,160500.0
2017-01-26 13:30:00,17.61,17.63,17.61,17.62,70500.0,17.61,17.63,17.61,17.62,70500.0
2017-01-26 13:35:00,17.63,17.66,17.63,17.66,65565.0,17.63,17.66,17.63,17.66,65565.0
2017-01-26 13:40:00,17.66,17.67,17.65,17.66,92430.0,17.66,17.67,17.65,17.66,92430.0
2017-01-26 13:45:00,17.65,17.65,17.64,17.65,92010.0,17.65,17.65,17.64,17.65,92010.0
2017-01-26 13:50:00,17.65,17.65,17.63,17.63,64575.0,17.65,17.65,17.63,17.63,64575.0
2017-01-26 13:55:00,17.64,17.64,17.63,17.63,119265.0,17.64,17.64,17.63,17.63,119265.0
2017-01-26 14:00:00,17.63,17.64,17.63,17.64,102600.0,17.63,17.64,17.63,17.64,102600.0
2017-01-26 14:05:00,17.64,17.64,17.63,17.64,120705.0,17.64,17.64,17.63,17.64,120705.0
2017-01-26 14:10:00,17.64,17.65,17.64,17.65,65385.0,17.64,17.65,17.64,17.65,65385.0
2017-01-26 14:15:00,17.65,17.66,17.64,17.66,57105.0,17.65,17.66,17.64,17.66,57105.0
2017-01-26 14:20:00,17.67,17.68,17.66,17.68,145500.0,17.67,17.68,17.66,17.68,145500.0
2017-01-26 14:25:00,17.68,17.69,17.66,17.67,210060.0,17.68,17.69,17.66,17.67,210060.0
2017-01-26 14:30:00,17.67,17.68,17.67,17.67,45195.0,17.67,17.68,17.67,17.67,45195.0
2017-01-26 14:35:00,17.67,17.67,17.65,17.65,118215.0,17.67,17.67,17.65,17.65,118215.0
2017-01-26 14:40:00,17.66,17.66,17.64,17.65,82080.0,17.66,17.66,17.64,17.65,82080.0
2017-01-26 14:45:00,17.64,17.64,17.61,17.62,122250.0,17.64,17.64,17.61,17.62,122250.0
2017-01-26 14:50:00,17.62,17.62,17.6,17.61,231915.0,17.62,17.62,17.6,17.61,231915.0
2017-01-26 14:55:00,17.61,17.62,17.61,17.61,164235.0,17.61,17.62,17.61,17.61,164235.0
2017-01-26 15:00:00,17.61,17.61,17.59,17.61,255495.0,17.61,17.61,17.59,17.61,255495.0
2017-01-26 15:05:00,17.61,17.61,17.58,17.58,142680.0,17.61,17.61,17.58,17.58,142680.0
2017-01-26 15:10:00,17.58,17.59,17.58,17.58,56220.0,17.58,17.59,17.58,17.58,56220.0
2017-01-26 15:15:00,17.58,17.58,17.58,17.58,67500.0,17.58,17.58,17.58,17.58,67500.0
2017-01-26 15:20:00,17.57,17.58,17.57,17.58,164115.0,17.57,17.58,17.57,17.58,164115.0
2017-01-26 15:25:00,17.58,17.59,17.57,17.58,88560.0,17.58,17.59,17.57,17.58,88560.0
2017-01-26 15:30:00,17.58,17.58,17.57,17.58,146145.0,17.58,17.58,17.57,17.58,146145.0
2017-01-26 15:35:00,17.58,17.61,17.58,17.61,205725.0,17.58,17.61,17.58,17.61,205725.0
2017-01-26 15:40:00,17.61,17.61,17.55,17.55,250260.0,17.61,17.61,17.55,17.55,250260.0
2017-01-26 15:45:00,17.55,17.56,17.53,17.54,305355.0,17.55,17.56,17.53,17.54,305355.0
2017-01-26 15:50:00,17.54,17.55,17.52,17.52,782025.0,17.54,17.55,17.52,17.52,782025.0
2017-01-26 15:55:00,17.52,17.55,17.52,17.53,758550.0,17.52,17.55,17.52,17.53,758550.0
2017-01-27 09:30:00,17.57,17.6,17.54,17.55,188175.0,17.57,17.6,17.54,17.55,188175.0
2017-01-27 09:35:00,17.55,17.57,17.44,17.51,350685.0,17.55,17.57,17.44,17.51,350685.0
2017-01-27 09:40:00,17.5,17.55,17.49,17.55,468165.0,17.5,17.55,17.49,17.55,468165.0
2017-01-27 09:45:00,17.56,17.56,17.52,17.53,325260.0,17.56,17.56,17.52,17.53,325260.0
2017-01-27 09:50:00,17.53,17.55,17.51,17.51,299625.0,17.53,17.55,17.51,17.51,299625.0
2017-01-27 09:55:00,17.52,17.54,17.52,17.52,187650.0,17.52,17.54,17.52,17.52,187650.0
2017-01-27 10:00:00,17.52,17.55,17.51,17.53,278025.0,17.52,17.55,17.51,17.53,278025.0
2017-01-27 10:05:00,17.52,17.55,17.51,17.53,124065.0,17.52,17.55,17.51,17.53,124065.0
2017-01-27 10:10:00,17.53,17.58,17.53,17.58,125910.0,17.53,17.58,17.53,17.58,125910.0
2017-01-27 10:15:00,17.56,17.57,17.54,17.55,368145.0,17.56,17.57,17.54,17.55,368145.0
2017-01-27 10:20:00,17.56,17.57,17.56,17.57,120000.0,17.56,17.57,17.56,17.57,120000.0
2017-01-27 10:25:00,17.56,17.57,17.53,17.54,100695.0,17.56,17.57,17.53,17.54,100695.0
2017-01-27 10:30:00,17.53,17.54,17.52,17.53,56940.0,17.53,17.54,17.52,17.53,56940.0
2017-01-27 10:35:00,17.53,17.56,17.53,17.54,212940.0,17.53,17.56,17.53,17.54,212940.0
2017-01-27 10:40:00,17.55,17.56,17.54,17.55,84000.0,17.55,17.56,17.54,17.55,84000.0
2017-01-27 10:45:00,17.54,17.54,17.51,17.51,63750.0,17.54,17.54,17.51,17.51,63750.0
2017-01-27 10:50:00,17.52,17.52,17.51,17.51,82815.0,17.52,17.52,17.51,17.51,82815.0
2017-01-27 10:55:00,17.51,17.51,17.49,17.51,97185.0,17.51,17.51,17.49,17.51,97185.0
2017-01-27 11:00:00,17.51,17.55,17.51,17.55,374340.0,17.51,17.55,17.51,17.55,374340.0
2017-01-27 11:05:00,17.55,17.55,17.54,17.55,140925.0,17.55,17.55,17.54,17.55,140925.0
2017-01-27 11:10:00,17.56,17.59,17.55,17.58,594660.0,17.56,17.59,17.55,17.58,594660.0
2017-01-27 11:15:00,17.57,17.59,17.56,17.59,52470.0,17.57,17.59,17.56,17.59,52470.0
2017-01-27 11:20:00,17.59,17.61,17.59,17.59,307635.0,17.59,17.61,17.59,17.59,307635.0
2017-01-27 11:25:00,17.6,17.61,17.59,17.59,110460.0,17.6,17.61,17.59,17.59,110460.0
2017-01-27 11:30:00,17.59,17.61,17.59,17.61,223950.0,17.59,17.61,17.59,17.61,223950.0
2017-01-27 11:35:00,17.61,17.62,17.6,17.6,83745.0,17.61,17.62,17.6,17.6,83745.0
2017-01-27 11:40:00,17.6,17.6,17.59,17.6,132390.0,17.6,17.6,17.59,17.6,132390.0
2017-01-27 11:45:00,17.6,17.6,17.59,17.59,49950.0,17.6,17.6,17.59,17.59,49950.0
2017-01-27 11:50:00,17.58,17.59,17.56,17.56,43500.0,17.58,17.59,17.56,17.56,43500.0
2017-01-27 11:55:00,17.57,17.6,17.56,17.6,136605.0,17.57,17.6,17.56,17.6,136605.0
2017-01-27 12:00:00,17.6,17.61,17.59,17.61,116775.0,17.6,17.61,17.59,17.61,116775.0
2017-01-27 12:05:00,17.61,17.62,17.61,17.62,65400.0,17.61,17.62,17.61,17.62,65400.0
2017-01-27 12:10:00,17.61,17.63,17.61,17.62,92490.0,17.61,17.63,17.61,17.62,92490.0
2017-01-27 12:15:00,17.63,17.64,17.61,17.61,347910.0,17.63,17.64,17.61,17.61,347910.0
2017-01-27 12:20:00,17.61,17.63,17.6,17.63,64500.0,17.61,17.63,17.6,17.63,64500.0
2017-01-27 12:25:00,17.63,17.65,17.62,17.65,68085.0,17.63,17.65,17.62,17.65,68085.0
2017-01-27 12:30:00,17.65,17.65,17.64,17.65,81255.0,17.65,17.65,17.64,17.65,81255.0
2017-01-27 12:35:00,17.65,17.66,17.64,17.64,45015.0,17.65,17.66,17.64,17.64,45015.0
2017-01-27 12:40:00,17.64,17.65,17.58,17.58,207390.0,17.64,17.65,17.58,17.58,207390.0
2017-01-27 12:45:00,17.59,17.6,17.59,17.59,21000.0,17.59,17.6,17.59,17.59,21000.0
2017-01-27 12:50:00,17.59,17.63,17.59,17.63,100770.0,17.59,17.63,17.59,17.63,100770.0
2017-01-27 12:55:00,17.63,17.65,17.62,17.64,91335.0,17.63,17.65,17.62,17.64,91335.0
2017-01-27 13:00:00,17.64,17.65,17.64,17.65,57285.0,17.64,17.65,17.64,17.65,57285.0
2017-01-27 13:05:00,17.64,17.66,17.64,17.66,175620.0,17.64,17.66,17.64,17.66,175620.0
2017-01-27 13:10:00,17.66,17.69,17.66,17.68,184785.0,17.66,17.69,17.66,17.68,184785.0
2017-01-27 13:15:00,17.68,17.68,17.65,17.67,371910.0,17.68,17.68,17.65,17.67,371910.0
2017-01-27 13:20:00,17.67,17.68,17.65,17.65,110070.0,17.67,17.68,17.65,17.65,110070.0
2017-01-27 13:25:00,17.63,17.63,17.61,17.61,27000.0,17.63,17.63,17.61,17.61,27000.0
2017-01-27 13:30:00,17.6,17.62,17.6,17.62,65280.0,17.6,17.62,17.6,17.62,65280.0
2017-01-27 13:35:00,17.63,17.64,17.62,17.63,51810.0,17.63,17.64,17.62,17.63,51810.0
2017-01-27 13:40:00,17.63,17.65,17.63,17.63,83910.0,17.63,17.65,17.63,17.63,83910.0
2017-01-27 13:45:00,17.63,17.64,17.61,17.62,87090.0,17.63,17.64,17.61,17.62,87090.0
2017-01-27 13:50:00,17.62,17.64,17.62,17.64,111990.0,17.62,17.64,17.62,17.64,111990.0
2017-01-27 13:55:00,17.64,17.66,17.64,17.66,67635.0,17.64,17.66,17.64,17.66,67635.0
2017-01-27 14:00:00,17.66,17.66,17.64,17.65,124860.0,17.66,17.66,17.64,17.65,124860.0
2017-01-27 14:05:00,17.65,17.65,17.64,17.64,43650.0,17.65,17.65,17.64,17.64,43650.0
2017-01-27 14:10:00,17.64,17.65,17.63,17.64,108645.0,17.64,17.65,17.63,17.64,108645.0
2017-01-27 14:15:00,17.63,17.64,17.62,17.62,65205.0,17.63,17.64,17.62,17.62,65205.0
2017-01-27 14:20:00,17.63,17.63,17.63,17.63,146010.0,17.63,17.63,17.63,17.63,146010.0
2017-01-27 14:25:00,17.63,17.64,17.61,17.61,59640.0,17.63,17.64,17.61,17.61,59640.0
2017-01-27 14:30:00,17.61,17.61,17.6,17.61,64305.0,17.61,17.61,17.6,17.61,64305.0
2017-01-27 14:35:00,17.62,17.62,17.61,17.61,79410.0,17.62,17.62,17.61,17.61,79410.0
2017-01-27 14:40:00,17.62,17.63,17.61,17.63,81090.0,17.62,17.63,17.61,17.63,81090.0
2017-01-27 14:45:00,17.63,17.63,17.63,17.63,35070.0,17.63,17.63,17.63,17.63,35070.0
2017-01-27 14:50:00,17.63,17.63,17.61,17.61,48465.0,17.63,17.63,17.61,17.61,48465.0
2017-01-27 14:55:00,17.61,17.61,17.6,17.61,102585.0,17.61,17.61,17.6,17.61,102585.0
2017-01-27 15:00:00,17.61,17.61,17.59,17.59,31500.0,17.61,17.61,17.59,17.59,31500.0
2017-01-27 15:05:00,17.59,17.6,17.59,17.59,100965.0,17.59,17.6,17.59,17.59,100965.0
2017-01-27 15:10:00,17.59,17.6,17.59,17.59,130365.0,17.59,17.6,17.59,17.59,130365.0
2017-01-27 15:15:00,17.59,17.6,17.59,17.59,86265.0,17.59,17.6,17.59,17.59,86265.0
2017-01-27 15:20:00,17.59,17.6,17.59,17.6,84495.0,17.59,17.6,17.59,17.6,84495.0
2017-01-27 15:25:00,17.6,17.61,17.59,17.59,83460.0,17.6,17.61,17.59,17.59,83460.0
2017-01-27 15:30:00,17.59,17.6,17.59,17.59,137070.0,17.59,17.6,17.59,17.59,137070.0
2017-01-27 15:35:00,17.59,17.6,17.59,17.6,135510.0,17.59,17.6,17.59,17.6,135510.0
2017-01-27 15:40:00,17.6,17.62,17.6,17.61,242535.0,17.6,17.62,17.6,17.61,242535.0
2017-01-27 15:45:00,17.61,17.62,17.59,17.59,194985.0,17.61,17.62,17.59,17.59,194985.0
2017-01-27 15:50:00,17.6,17.61,17.59,17.6,357855.0,17.6,17.61,17.59,17.6,357855.0
2017-01-27 15:55:00,17.6,17.6,17.58,17.59,691410.0,17.6,17.6,17.58,17.59,691410.0
2017-01-30 09:30:00,17.47,17.53,17.46,17.49,287940.0,17.47,17.53,17.46,17.49,287940.0
2017-01-30 09:35:00,17.49,17.6,17.47,17.47,406365.0,17.49,17.6,17.47,17.47,406365.0
2017-01-30 09:40:00,17.48,17.5,17.44,17.44,186780.0,17.48,17.5,17.44,17.44,186780.0
2017-01-30 09:45:00,17.46,17.5,17.45,17.49,304200.0,17.46,17.5,17.45,17.49,304200.0
2017-01-30 09:50:00,17.5,17.53,17.46,17.5,316650.0,17.5,17.53,17.46,17.5,316650.0
2017-01-30 09:55:00,17.51,17.53,17.5,17.52,166995.0,17.51,17.53,17.5,17.52,166995.0
2017-01-30 10:00:00,17.53,17.54,17.51,17.53,154560.0,17.53,17.54,17.51,17.53,154560.0
2017-01-30 10:05:00,17.54,17.55,17.5,17.52,145665.0,17.54,17.55,17.5,17.52,145665.0
2017-01-30 10:10:00,17.51,17.53,17.46,17.53,222300.0,17.51,17.53,17.46,17.53,222300.0
2017-01-30 10:15:00,17.53,17.54,17.46,17.47,115695.0,17.53,17.54,17.46,17.47,115695.0
2017-01-30 10:20:00,17.47,17.48,17.45,17.47,137985.0,17.47,17.48,17.45,17.47,137985.0
2017-01-30 10:25:00,17.48,17.48,17.46,17.46,49500.0,17.48,17.48,17.46,17.46,49500.0
2017-01-30 10:30:00,17.46,17.46,17.37,17.4,728520.0,17.46,17.46,17.37,17.4,728520.0
2017-01-30 10:35:00,17.39,17.43,17.36,17.38,532695.0,17.39,17.43,17.36,17.38,532695.0
2017-01-30 10:40:00,17.39,17.4,17.35,17.36,420360.0,17.39,17.4,17.35,17.36,420360.0
2017-01-30 10:45:00,17.36,17.4,17.32,17.34,369075.0,17.36,17.4,17.32,17.34,369075.0
2017-01-30 10:50:00,17.35,17.38,17.3,17.31,456285.0,17.35,17.38,17.3,17.31,456285.0
2017-01-30 10:55:00,17.3,17.33,17.28,17.31,360240.0,17.3,17.33,17.28,17.31,360240.0
2017-01-30 11:00:00,17.32,17.36,17.31,17.35,237315.0,17.32,17.36,17.31,17.35,237315.0
2017-01-30 11:05:00,17.35,17.38,17.34,17.38,241305.0,17.35,17.38,17.34,17.38,241305.0
2017-01-30 11:10:00,17.39,17.41,17.37,17.38,256935.0,17.39,17.41,17.37,17.38,256935.0
2017-01-30 11:15:00,17.4,17.45,17.39,17.44,200655.0,17.4,17.45,17.39,17.44,200655.0
2017-01-30 11:20:00,17.45,17.47,17.42,17.44,145860.0,17.45,17.47,17.42,17.44,145860.0
2017-01-30 11:25:00,17.43,17.44,17.4,17.4,131550.0,17.43,17.44,17.4,17.4,131550.0
2017-01-30 11:30:00,17.4,17.44,17.4,17.44,137415.0,17.4,17.44,17.4,17.44,137415.0
2017-01-30 11:35:00,17.44,17.46,17.44,17.45,70050.0,17.44,17.46,17.44,17.45,70050.0
2017-01-30 11:40:00,17.45,17.45,17.42,17.44,115110.0,17.45,17.45,17.42,17.44,115110.0
2017-01-30 11:45:00,17.45,17.49,17.45,17.48,106425.0,17.45,17.49,17.45,17.48,106425.0
2017-01-30 11:50:00,17.48,17.48,17.43,17.43,97500.0,17.48,17.48,17.43,17.43,97500.0
2017-01-30 11:55:00,17.43,17.46,17.42,17.45,250335.0,17.43,17.46,17.42,17.45,250335.0
2017-01-30 12:00:00,17.46,17.48,17.46,17.47,148950.0,17.46,17.48,17.46,17.47,148950.0
2017-01-30 12:05:00,17.47,17.47,17.45,17.46,214170.0,17.47,17.47,17.45,17.46,214170.0
2017-01-30 12:10:00,17.46,17.46,17.45,17.46,111750.0,17.46,17.46,17.45,17.46,111750.0
2017-01-30 12:15:00,17.46,17.46,17.41,17.43,273015.0,17.46,17.46,17.41,17.43,273015.0
2017-01-30 12:20:00,17.44,17.46,17.43,17.46,81000.0,17.44,17.46,17.43,17.46,81000.0
2017-01-30 12:25:00,17.45,17.46,17.45,17.45,92130.0,17.45,17.46,17.45,17.45,92130.0
2017-01-30 12:30:00,17.45,17.45,17.43,17.44,69000.0,17.45,17.45,17.43,17.44,69000.0
2017-01-30 12:35:00,17.44,17.44,17.43,17.44,96630.0,17.44,17.44,17.43,17.44,96630.0
2017-01-30 12:40:00,17.44,17.44,17.41,17.41,54000.0,17.44,17.44,17.41,17.41,54000.0
2017-01-30 12:45:00,17.42,17.42,17.4,17.4,166500.0,17.42,17.42,17.4,17.4,166500.0
2017-01-30 12:50:00,17.41,17.41,17.4,17.4,121050.0,17.41,17.41,17.4,17.4,121050.0
2017-01-30 12:55:00,17.4,17.41,17.38,17.4,188085.0,17.4,17.41,17.38,17.4,188085.0
2017-01-30 13:00:00,17.4,17.41,17.4,17.4,81300.0,17.4,17.41,17.4,17.4,81300.0
2017-01-30 13:05:00,17.4,17.45,17.4,17.43,167550.0,17.4,17.45,17.4,17.43,167550.0
2017-01-30 13:10:00,17.43,17.44,17.42,17.42,43515.0,17.43,17.44,17.42,17.42,43515.0
2017-01-30 13:15:00,17.42,17.43,17.39,17.4,214935.0,17.42,17.43,17.39,17.4,214935.0
2017-01-30 13:20:00,17.4,17.41,17.39,17.4,231030.0,17.4,17.41,17.39,17.4,231030.0
2017-01-30 13:25:00,17.4,17.42,17.39,17.41,219300.0,17.4,17.42,17.39,17.41,219300.0
2017-01-30 13:30:00,17.41,17.42,17.38,17.4,205500.0,17.41,17.42,17.38,17.4,205500.0
2017-01-30 13:35:00,17.4,17.4,17.36,17.38,299085.0,17.4,17.4,17.36,17.38,299085.0
2017-01-30 13:40:00,17.37,17.41,17.36,17.4,313845.0,17.37,17.41,17.36,17.4,313845.0
2017-01-30 13:45:00,17.4,17.41,17.37,17.39,315345.0,17.4,17.41,17.37,17.39,315345.0
2017-01-30 13:50:00,17.39,17.41,17.38,17.39,180915.0,17.39,17.41,17.38,17.39,180915.0
2017-01-30 13:55:00,17.4,17.41,17.38,17.4,189945.0,17.4,17.41,17.38,17.4,189945.0
2017-01-30 14:00:00,17.4,17.43,17.4,17.43,129300.0,17.4,17.43,17.4,17.43,129300.0
2017-01-30 14:05:00,17.43,17.44,17.41,17.43,183000.0,17.43,17.44,17.41,17.43,183000.0
2017-01-30 14:10:00,17.43,17.44,17.42,17.42,152520.0,17.43,17.44,17.42,17.42,152520.0
2017-01-30 14:15:00,17.43,17.44,17.42,17.43,112545.0,17.43,17.44,17.42,17.43,112545.0
2017-01-30 14:20:00,17.44,17.45,17.42,17.43,270135.0,17.44,17.45,17.42,17.43,270135.0
2017-01-30 14:25:00,17.43,17.46,17.43,17.45,101190.0,17.43,17.46,17.43,17.45,101190.0
2017-01-30 14:30:00,17.45,17.47,17.44,17.47,90165.0,17.45,17.47,17.44,17.47,90165.0
2017-01-30 14:35:00,17.46,17.49,17.45,17.47,286605.0,17.46,17.49,17.45,17.47,286605.0
2017-01-30 14:40:00,17.47,17.48,17.47,17.47,49500.0,17.47,17.48,17.47,17.47,49500.0
2017-01-30 14:45:00,17.48,17.5,17.46,17.48,148500.0,17.48,17.5,17.46,17.48,148500.0
2017-01-30 14:50:00,17.47,17.48,17.46,17.46,199755.0,17.47,17.48,17.46,17.46,199755.0
2017-01-30 14:55:00,17.46,17.48,17.45,17.47,164880.0,17.46,17.48,17.45,17.47,164880.0
2017-01-30 15:00:00,17.47,17.47,17.44,17.45,117030.0,17.47,17.47,17.44,17.45,117030.0
2017-01-30 15:05:00,17.44,17.47,17.44,17.47,120510.0,17.44,17.47,17.44,17.47,120510.0
2017-01-30 15:10:00,17.46,17.47,17.45,17.46,95250.0,17.46,17.47,17.45,17.46,95250.0
2017-01-30 15:15:00,17.47,17.47,17.45,17.46,59085.0,17.47,17.47,17.45,17.46,59085.0
2017-01-30 15:20:00,17.45,17.46,17.44,17.45,217755.0,17.45,17.46,17.44,17.45,217755.0
2017-01-30 15:25:00,17.45,17.47,17.44,17.46,327105.0,17.45,17.47,17.44,17.46,327105.0
2017-01-30 15:30:00,17.47,17.49,17.47,17.49,147000.0,17.47,17.49,17.47,17.49,147000.0
2017-01-30 15:35:00,17.48,17.48,17.45,17.45,295350.0,17.48,17.48,17.45,17.45,295350.0
2017-01-30 15:40:00,17.45,17.46,17.42,17.46,366060.0,17.45,17.46,17.42,17.46,366060.0
2017-01-30 15:45:00,17.47,17.48,17.45,17.47,296325.0,17.47,17.48,17.45,17.47,296325.0
2017-01-30 15:50:00,17.47,17.49,17.46,17.48,412920.0,17.47,17.49,17.46,17.48,412920.0
2017-01-30 15:55:00,17.48,17.49,17.44,17.46,1075650.0,17.48,17.49,17.44,17.46,1075650.0
2017-01-31 09:30:00,17.43,17.56,17.35,17.52,152610.0,17.43,17.56,17.35,17.52,152610.0
2017-01-31 09:35:00,17.5,17.52,17.42,17.43,320790.0,17.5,17.52,17.42,17.43,320790.0
2017-01-31 09:40:00,17.42,17.49,17.42,17.49,178500.0,17.42,17.49,17.42,17.49,178500.0
2017-01-31 09:45:00,17.48,17.51,17.48,17.49,155145.0,17.48,17.51,17.48,17.49,155145.0
2017-01-31 09:50:00,17.48,17.51,17.46,17.5,133500.0,17.48,17.51,17.46,17.5,133500.0
2017-01-31 09:55:00,17.51,17.51,17.48,17.48,118755.0,17.51,17.51,17.48,17.48,118755.0
2017-01-31 10:00:00,17.49,17.51,17.45,17.47,193500.0,17.49,17.51,17.45,17.47,193500.0
2017-01-31 10:05:00,17.46,17.5,17.46,17.49,101730.0,17.46,17.5,17.46,17.49,101730.0
2017-01-31 10:10:00,17.51,17.52,17.48,17.5,167205.0,17.51,17.52,17.48,17.5,167205.0
2017-01-31 10:15:00,17.5,17.52,17.5,17.52,76500.0,17.5,17.52,17.5,17.52,76500.0
2017-01-31 10:20:00,17.53,17.54,17.52,17.52,194535.0,17.53,17.54,17.52,17.52,194535.0
2017-01-31 10:25:00,17.52,17.53,17.49,17.49,174765.0,17.52,17.53,17.49,17.49,174765.0
2017-01-31 10:30:00,17.5,17.55,17.5,17.55,98265.0,17.5,17.55,17.5,17.55,98265.0
2017-01-31 10:35:00,17.55,17.55,17.53,17.55,74550.0,17.55,17.55,17.53,17.55,74550.0
2017-01-31 10:40:00,17.55,17.55,17.51,17.52,57075.0,17.55,17.55,17.51,17.52,57075.0
2017-01-31 10:45:00,17.53,17.55,17.51,17.51,134130.0,17.53,17.55,17.51,17.51,134130.0
2017-01-31 10:50:00,17.52,17.53,17.51,17.52,117000.0,17.52,17.53,17.51,17.52,117000.0
2017-01-31 10:55:00,17.52,17.52,17.51,17.51,73500.0,17.52,17.52,17.51,17.51,73500.0
2017-01-31 11:00:00,17.51,17.52,17.51,17.52,100140.0,17.51,17.52,17.51,17.52,100140.0
2017-01-31 11:05:00,17.52,17.52,17.41,17.41,173850.0,17.52,17.52,17.41,17.41,173850.0
2017-01-31 11:10:00,17.42,17.49,17.42,17.49,110430.0,17.42,17.49,17.42,17.49,110430.0
2017-01-31 11:15:00,17.48,17.48,17.42,17.43,120195.0,17.48,17.48,17.42,17.43,120195.0
2017-01-31 11:20:00,17.43,17.44,17.42,17.44,85305.0,17.43,17.44,17.42,17.44,85305.0
2017-01-31 11:25:00,17.43,17.43,17.43,17.43,10500.0,17.43,17.43,17.43,17.43,10500.0
2017-01-31 11:30:00,17.43,17.45,17.43,17.43,157050.0,17.43,17.45,17.43,17.43,157050.0
2017-01-31 11:35:00,17.42,17.43,17.42,17.42,118335.0,17.42,17.43,17.42,17.42,118335.0
2017-01-31 11:40:00,17.42,17.43,17.4,17.41,112380.0,17.42,17.43,17.4,17.41,112380.0
2017-01-31 11:45:00,17.4,17.4,17.39,17.39,38220.0,17.4,17.4,17.39,17.39,38220.0
2017-01-31 11:50:00,17.4,17.4,17.39,17.39,189825.0,17.4,17.4,17.39,17.39,189825.0
2017-01-31 11:55:00,17.39,17.4,17.38,17.38,161280.0,17.39,17.4,17.38,17.38,161280.0
2017-01-31 12:00:00,17.38,17.39,17.37,17.37,112230.0,17.38,17.39,17.37,17.37,112230.0
2017-01-31 12:05:00,17.37,17.37,17.36,17.37,105165.0,17.37,17.37,17.36,17.37,105165.0
2017-01-31 12:10:00,17.38,17.38,17.36,17.38,58830.0,17.38,17.38,17.36,17.38,58830.0
2017-01-31 12:15:00,17.38,17.38,17.36,17.36,63750.0,17.38,17.38,17.36,17.36,63750.0
2017-01-31 12:20:00,17.36,17.37,17.36,17.36,56055.0,17.36,17.37,17.36,17.36,56055.0
2017-01-31 12:25:00,17.36,17.36,17.36,17.36,34980.0,17.36,17.36,17.36,17.36,34980.0
2017-01-31 12:30:00,17.36,17.36,17.36,17.36,62250.0,17.36,17.36,17.36,17.36,62250.0
2017-01-31 12:35:00,17.36,17.36,17.35,17.35,18000.0,17.36,17.36,17.35,17.35,18000.0
2017-01-31 12:40:00,17.35,17.37,17.35,17.37,92175.0,17.35,17.37,17.35,17.37,92175.0
2017-01-31 12:45:00,17.37,17.38,17.37,17.37,122235.0,17.37,17.38,17.37,17.37,122235.0
2017-01-31 12:50:00,17.36,17.37,17.36,17.36,37500.0,17.36,17.37,17.36,17.36,37500.0
2017-01-31 12:55:00,17.35,17.35,17.33,17.33,185970.0,17.35,17.35,17.33,17.33,185970.0
2017-01-31 13:00:00,17.34,17.34,17.32,17.32,105255.0,17.34,17.34,17.32,17.32,105255.0
2017-01-31 13:05:00,17.32,17.32,17.3,17.32,79875.0,17.32,17.32,17.3,17.32,79875.0
2017-01-31 13:10:00,17.32,17.32,17.3,17.31,123750.0,17.32,17.32,17.3,17.31,123750.0
2017-01-31 13:15:00,17.31,17.31,17.3,17.3,78255.0,17.31,17.31,17.3,17.3,78255.0
2017-01-31 13:20:00,17.3,17.31,17.29,17.29,106815.0,17.3,17.31,17.29,17.29,106815.0
2017-01-31 13:25:00,17.29,17.31,17.29,17.3,59520.0,17.29,17.31,17.29,17.3,59520.0
2017-01-31 13:30:00,17.3,17.31,17.29,17.31,88245.0,17.3,17.31,17.29,17.31,88245.0
2017-01-31 13:35:00,17.3,17.31,17.3,17.31,108525.0,17.3,17.31,17.3,17.31,108525.0
2017-01-31 13:40:00,17.31,17.33,17.31,17.31,46500.0,17.31,17.33,17.31,17.31,46500.0
2017-01-31 13:45:00,17.31,17.32,17.29,17.29,43575.0,17.31,17.32,17.29,17.29,43575.0
2017-01-31 13:50:00,17.3,17.3,17.28,17.29,42210.0,17.3,17.3,17.28,17.29,42210.0
2017-01-31 13:55:00,17.29,17.32,17.28,17.32,118695.0,17.29,17.32,17.28,17.32,118695.0
2017-01-31 14:00:00,17.32,17.32,17.31,17.32,174990.0,17.32,17.32,17.31,17.32,174990.0
2017-01-31 14:05:00,17.32,17.34,17.32,17.34,285420.0,17.32,17.34,17.32,17.34,285420.0
2017-01-31 14:10:00,17.33,17.37,17.33,17.36,100020.0,17.33,17.37,17.33,17.36,100020.0
2017-01-31 14:15:00,17.36,17.37,17.36,17.36,24555.0,17.36,17.37,17.36,17.36,24555.0
2017-01-31 14:20:00,17.35,17.38,17.35,17.38,51525.0,17.35,17.38,17.35,17.38,51525.0
2017-01-31 14:25:00,17.38,17.39,17.38,17.39,67500.0,17.38,17.39,17.38,17.39,67500.0
2017-01-31 14:30:00,17.39,17.39,17.36,17.37,100500.0,17.39,17.39,17.36,17.37,100500.0
2017-01-31 14:35:00,17.37,17.37,17.35,17.36,108765.0,17.37,17.37,17.35,17.36,108765.0
2017-01-31 14:40:00,17.36,17.38,17.36,17.38,106305.0,17.36,17.38,17.36,17.38,106305.0
2017-01-31 14:45:00,17.38,17.38,17.33,17.35,91290.0,17.38,17.38,17.33,17.35,91290.0
2017-01-31 14:50:00,17.36,17.38,17.35,17.35,103560.0,17.36,17.38,17.35,17.35,103560.0
2017-01-31 14:55:00,17.35,17.37,17.35,17.37,61890.0,17.35,17.37,17.35,17.37,61890.0
2017-01-31 15:00:00,17.37,17.38,17.35,17.35,67500.0,17.37,17.38,17.35,17.35,67500.0
2017-01-31 15:05:00,17.35,17.4,17.35,17.36,415740.0,17.35,17.4,17.35,17.36,415740.0
2017-01-31 15:10:00,17.35,17.36,17.35,17.36,57000.0,17.35,17.36,17.35,17.36,57000.0
2017-01-31 15:15:00,17.36,17.39,17.36,17.39,108405.0,17.36,17.39,17.36,17.39,108405.0
2017-01-31 15:20:00,17.39,17.41,17.39,17.41,103410.0,17.39,17.41,17.39,17.41,103410.0
2017-01-31 15:25:00,17.41,17.43,17.4,17.42,108225.0,17.41,17.43,17.4,17.42,108225.0
2017-01-31 15:30:00,17.43,17.46,17.43,17.45,117795.0,17.43,17.46,17.43,17.45,117795.0
2017-01-31 15:35:00,17.44,17.44,17.43,17.43,104160.0,17.44,17.44,17.43,17.43,104160.0
2017-01-31 15:40:00,17.43,17.46,17.43,17.45,129195.0,17.43,17.46,17.43,17.45,129195.0
2017-01-31 15:45:00,17.45,17.46,17.44,17.46,158370.0,17.45,17.46,17.44,17.46,158370.0
2017-01-31 15:50:00,17.46,17.48,17.46,17.47,244110.0,17.46,17.48,17.46,17.47,244110.0
2017-01-31 15:55:00,17.47,17.48,17.46,17.48,742860.0,17.47,17.48,17.46,17.48,742860.0
2017-02-01 09:30:00,17.48,17.5,17.43,17.45,405075.0,17.48,17.5,17.43,17.45,405075.0
2017-02-01 09:35:00,17.45,17.53,17.44,17.47,252885.0,17.45,17.53,17.44,17.47,252885.0
2017-02-01 09:40:00,17.49,17.49,17.45,17.46,188160.0,17.49,17.49,17.45,17.46,188160.0
2017-02-01 09:45:00,17.47,17.47,17.41,17.45,134850.0,17.47,17.47,17.41,17.45,134850.0
2017-02-01 09:50:00,17.45,17.48,17.43,17.45,159720.0,17.45,17.48,17.43,17.45,159720.0
2017-02-01 09:55:00,17.44,17.46,17.44,17.45,126000.0,17.44,17.46,17.44,17.45,126000.0
2017-02-01 10:00:00,17.45,17.45,17.38,17.4,315615.0,17.45,17.45,17.38,17.4,315615.0
2017-02-01 10:05:00,17.39,17.39,17.32,17.32,416715.0,17.39,17.39,17.32,17.32,416715.0
2017-02-01 10:10:00,17.33,17.33,17.27,17.27,218760.0,17.33,17.33,17.27,17.27,218760.0
2017-02-01 10:15:00,17.27,17.31,17.27,17.3,249675.0,17.27,17.31,17.27,17.3,249675.0
2017-02-01 10:20:00,17.3,17.3,17.28,17.28,248355.0,17.3,17.3,17.28,17.28,248355.0
2017-02-01 10:25:00,17.28,17.31,17.28,17.29,45570.0,17.28,17.31,17.28,17.29,45570.0
2017-02-01 10:30:00,17.29,17.3,17.25,17.25,130710.0,17.29,17.3,17.25,17.25,130710.0
2017-02-01 10:35:00,17.24,17.28,17.23,17.23,215025.0,17.24,17.28,17.23,17.23,215025.0
2017-02-01 10:40:00,17.25,17.26,17.2,17.25,266340.0,17.25,17.26,17.2,17.25,266340.0
2017-02-01 10:45:00,17.24,17.25,17.23,17.23,237090.0,17.24,17.25,17.23,17.23,237090.0
2017-02-01 10:50:00,17.23,17.24,17.22,17.23,322605.0,17.23,17.24,17.22,17.23,322605.0
2017-02-01 10:55:00,17.23,17.23,17.13,17.14,404595.0,17.23,17.23,17.13,17.14,404595.0
2017-02-01 11:00:00,17.15,17.19,17.14,17.18,376560.0,17.15,17.19,17.14,17.18,376560.0
2017-02-01 11:05:00,17.17,17.23,17.17,17.2,100410.0,17.17,17.23,17.17,17.2,100410.0
2017-02-01 11:10:00,17.2,17.21,17.19,17.19,76725.0,17.2,17.21,17.19,17.19,76725.0
2017-02-01 11:15:00,17.19,17.21,17.17,17.2,242595.0,17.19,17.21,17.17,17.2,242595.0
2017-02-01 11:20:00,17.19,17.22,17.17,17.18,120495.0,17.19,17.22,17.17,17.18,120495.0
2017-02-01 11:25:00,17.17,17.17,17.11,17.11,211920.0,17.17,17.17,17.11,17.11,211920.0
2017-02-01 11:30:00,17.12,17.12,17.09,17.1,196200.0,17.12,17.12,17.09,17.1,196200.0
2017-02-01 11:35:00,17.1,17.14,17.09,17.12,247365.0,17.1,17.14,17.09,17.12,247365.0
2017-02-01 11:40:00,17.12,17.12,17.08,17.09,135600.0,17.12,17.12,17.08,17.09,135600.0
2017-02-01 11:45:00,17.1,17.12,17.09,17.1,225855.0,17.1,17.12,17.09,17.1,225855.0
2017-02-01 11:50:00,17.1,17.16,17.1,17.16,213465.0,17.1,17.16,17.1,17.16,213465.0
2017-02-01 11:55:00,17.15,17.17,17.14,17.16,319725.0,17.15,17.17,17.14,17.16,319725.0
2017-02-01 12:00:00,17.16,17.21,17.16,17.21,592935.0,17.16,17.21,17.16,17.21,592935.0
2017-02-01 12:05:00,17.22,17.23,17.21,17.23,191025.0,17.22,17.23,17.21,17.23,191025.0
2017-02-01 12:10:00,17.23,17.26,17.23,17.24,110640.0,17.23,17.26,17.23,17.24,110640.0
2017-02-01 12:15:00,17.23,17.23,17.21,17.21,106500.0,17.23,17.23,17.21,17.21,106500.0
2017-02-01 12:20:00,17.21,17.21,17.16,17.19,157515.0,17.21,17.21,17.16,17.19,157515.0
2017-02-01 12:25:00,17.19,17.19,17.13,17.15,257475.0,17.19,17.19,17.13,17.15,257475.0
2017-02-01 12:30:00,17.15,17.19,17.14,17.17,96570.0,17.15,17.19,17.14,17.17,96570.0
2017-02-01 12:35:00,17.17,17.17,17.14,17.17,212520.0,17.17,17.17,17.14,17.17,212520.0
2017-02-01 12:40:00,17.17,17.18,17.16,17.17,60240.0,17.17,17.18,17.16,17.17,60240.0
2017-02-01 12:45:00,17.16,17.16,17.12,17.12,153435.0,17.16,17.16,17.12,17.12,153435.0
2017-02-01 12:50:00,17.13,17.14,17.11,17.13,136230.0,17.13,17.14,17.11,17.13,136230.0
2017-02-01 12:55:00,17.14,17.15,17.13,17.13,135000.0,17.14,17.15,17.13,17.13,135000.0
2017-02-01 13:00:00,17.12,17.13,17.1,17.11,98715.0,17.12,17.13,17.1,17.11,98715.0
2017-02-01 13:05:00,17.12,17.12,17.11,17.11,49500.0,17.12,17.12,17.11,17.11,49500.0
2017-02-01 13:10:00,17.11,17.13,17.11,17.13,112260.0,17.11,17.13,17.11,17.13,112260.0
2017-02-01 13:15:00,17.13,17.14,17.11,17.14,280560.0,17.13,17.14,17.11,17.14,280560.0
2017-02-01 13:20:00,17.13,17.14,17.09,17.12,129810.0,17.13,17.14,17.09,17.12,129810.0
2017-02-01 13:25:00,17.12,17.12,17.1,17.12,85500.0,17.12,17.12,17.1,17.12,85500.0
2017-02-01 13:30:00,17.11,17.12,17.09,17.12,89925.0,17.11,17.12,17.09,17.12,89925.0
2017-02-01 13:35:00,17.12,17.12,17.11,17.11,69855.0,17.12,17.12,17.11,17.11,69855.0
2017-02-01 13:40:00,17.12,17.12,17.1,17.11,96825.0,17.12,17.12,17.1,17.11,96825.0
2017-02-01 13:45:00,17.1,17.12,17.1,17.12,88500.0,17.1,17.12,17.1,17.12,88500.0
2017-02-01 13:50:00,17.13,17.15,17.13,17.15,127950.0,17.13,17.15,17.13,17.15,127950.0
2017-02-01 13:55:00,17.14,17.14,17.08,17.08,288300.0,17.14,17.14,17.08,17.08,288300.0
2017-02-01 14:00:00,17.08,17.11,17.06,17.07,250770.0,17.08,17.11,17.06,17.07,250770.0
2017-02-01 14:05:00,17.09,17.11,17.07,17.08,185175.0,17.09,17.11,17.07,17.08,185175.0
2017-02-01 14:10:00,17.09,17.1,17.07,17.07,246210.0,17.09,17.1,17.07,17.07,246210.0
2017-02-01 14:15:00,17.07,17.09,17.06,17.07,197445.0,17.07,17.09,17.06,17.07,197445.0
2017-02-01 14:20:00,17.08,17.08,17.05,17.07,153495.0,17.08,17.08,17.05,17.07,153495.0
2017-02-01 14:25:00,17.08,17.08,17.04,17.04,128295.0,17.08,17.08,17.04,17.04,128295.0
2017-02-01 14:30:00,17.05,17.05,16.99,16.99,670560.0,17.05,17.05,16.99,16.99,670560.0
2017-02-01 14:35:00,17.0,17.03,16.98,17.03,561870.0,17.0,17.03,16.98,17.03,561870.0
2017-02-01 14:40:00,17.04,17.07,17.03,17.03,270300.0,17.04,17.07,17.03,17.03,270300.0
2017-02-01 14:45:00,17.04,17.04,17.0,17.0,136845.0,17.04,17.04,17.0,17.0,136845.0
2017-02-01 14:50:00,17.0,17.04,17.0,17.04,166650.0,17.0,17.04,17.0,17.04,166650.0
2017-02-01 14:55:00,17.04,17.07,17.03,17.07,188685.0,17.04,17.07,17.03,17.07,188685.0
2017-02-01 15:00:00,17.07,17.08,17.03,17.05,271770.0,17.07,17.08,17.03,17.05,271770.0
2017-02-01 15:05:00,17.04,17.04,17.02,17.04,172110.0,17.04,17.04,17.02,17.04,172110.0
2017-02-01 15:10:00,17.04,17.05,17.0,17.02,214965.0,17.04,17.05,17.0,17.02,214965.0
2017-02-01 15:15:00,17.02,17.03,16.99,17.0,239745.0,17.02,17.03,16.99,17.0,239745.0
2017-02-01 15:20:00,17.0,17.03,17.0,17.03,317160.0,17.0,17.03,17.0,17.03,317160.0
2017-02-01 15:25:00,17.03,17.03,17.0,17.01,314100.0,17.03,17.03,17.0,17.01,314100.0
2017-02-01 15:30:00,17.01,17.02,17.0,17.02,353460.0,17.01,17.02,17.0,17.02,353460.0
2017-02-01 15:35:00,17.02,17.02,16.99,17.0,518745.0,17.02,17.02,16.99,17.0,518745.0
2017-02-01 15:40:00,17.0,17.02,16.99,17.0,744420.0,17.0,17.02,16.99,17.0,744420.0
2017-02-01 15:45:00,17.0,17.0,16.96,16.97,485565.0,17.0,17.0,16.96,16.97,485565.0
2017-02-01 15:50:00,16.98,16.99,16.95,16.97,1110660.0,16.98,16.99,16.95,16.97,1110660.0
2017-02-01 15:55:00,16.97,16.98,16.95,16.96,1318710.0,16.97,16.98,16.95,16.96,1318710.0
2017-02-02 09:30:00,16.95,17.03,16.9,17.01,286170.0,16.95,17.03,16.9,17.01,286170.0
2017-02-02 09:35:00,17.01,17.03,16.97,17.02,172050.0,17.01,17.03,16.97,17.02,172050.0
2017-02-02 09:40:00,17.03,17.04,16.98,17.02,202665.0,17.03,17.04,16.98,17.02,202665.0
2017-02-02 09:45:00,17.05,17.07,17.02,17.07,367215.0,17.05,17.07,17.02,17.07,367215.0
2017-02-02 09:50:00,17.07,17.08,17.04,17.05,91755.0,17.07,17.08,17.04,17.05,91755.0
2017-02-02 09:55:00,17.06,17.09,17.05,17.07,46500.0,17.06,17.09,17.05,17.07,46500.0
2017-02-02 10:00:00,17.06,17.07,17.02,17.02,165345.0,17.06,17.07,17.02,17.02,165345.0
2017-02-02 10:05:00,17.03,17.08,17.03,17.08,102285.0,17.03,17.08,17.03,17.08,102285.0
2017-02-02 10:10:00,17.07,17.12,17.07,17.12,331155.0,17.07,17.12,17.07,17.12,331155.0
2017-02-02 10:15:00,17.12,17.14,17.1,17.13,237555.0,17.12,17.14,17.1,17.13,237555.0
2017-02-02 10:20:00,17.12,17.14,17.11,17.13,289020.0,17.12,17.14,17.11,17.13,289020.0
2017-02-02 10:25:00,17.13,17.14,17.12,17.13,117900.0,17.13,17.14,17.12,17.13,117900.0
2017-02-02 10:30:00,17.12,17.15,17.12,17.13,173250.0,17.12,17.15,17.12,17.13,173250.0
2017-02-02 10:35:00,17.14,17.14,17.12,17.12,119820.0,17.14,17.14,17.12,17.12,119820.0
2017-02-02 10:40:00,17.12,17.13,17.1,17.13,137100.0,17.12,17.13,17.1,17.13,137100.0
2017-02-02 10:45:00,17.13,17.19,17.12,17.19,246450.0,17.13,17.19,17.12,17.19,246450.0
2017-02-02 10:50:00,17.18,17.19,17.15,17.17,95460.0,17.18,17.19,17.15,17.17,95460.0
2017-02-02 10:55:00,17.19,17.21,17.17,17.19,258675.0,17.19,17.21,17.17,17.19,258675.0
2017-02-02 11:00:00,17.19,17.2,17.17,17.18,272715.0,17.19,17.2,17.17,17.18,272715.0
2017-02-02 11:05:00,17.17,17.17,17.13,17.13,102000.0,17.17,17.17,17.13,17.13,102000.0
2017-02-02 11:10:00,17.13,17.14,17.12,17.12,248205.0,17.13,17.14,17.12,17.12,248205.0
2017-02-02 11:15:00,17.12,17.14,17.11,17.13,166350.0,17.12,17.14,17.11,17.13,166350.0
2017-02-02 11:20:00,17.12,17.14,17.12,17.13,143175.0,17.12,17.14,17.12,17.13,143175.0
2017-02-02 11:25:00,17.14,17.17,17.13,17.17,178110.0,17.14,17.17,17.13,17.17,178110.0
2017-02-02 11:30:00,17.17,17.19,17.16,17.18,30000.0,17.17,17.19,17.16,17.18,30000.0
2017-02-02 11:35:00,17.18,17.2,17.18,17.19,205500.0,17.18,17.2,17.18,17.19,205500.0
2017-02-02 11:40:00,17.18,17.19,17.17,17.17,66465.0,17.18,17.19,17.17,17.17,66465.0
2017-02-02 11:45:00,17.16,17.16,17.14,17.14,100455.0,17.16,17.16,17.14,17.14,100455.0
2017-02-02 11:50:00,17.14,17.14,17.1,17.13,166500.0,17.14,17.14,17.1,17.13,166500.0
2017-02-02 11:55:00,17.13,17.13,17.11,17.11,31500.0,17.13,17.13,17.11,17.11,31500.0
2017-02-02 12:00:00,17.11,17.12,17.09,17.11,79530.0,17.11,17.12,17.09,17.11,79530.0
2017-02-02 12:05:00,17.11,17.14,17.11,17.14,420000.0,17.11,17.14,17.11,17.14,420000.0
2017-02-02 12:10:00,17.13,17.14,17.13,17.13,66675.0,17.13,17.14,17.13,17.13,66675.0
2017-02-02 12:15:00,17.13,17.13,17.13,17.13,16500.0,17.13,17.13,17.13,17.13,16500.0
2017-02-02 12:20:00,17.13,17.13,17.12,17.12,49560.0,17.13,17.13,17.12,17.12,49560.0
2017-02-02 12:25:00,17.13,17.14,17.12,17.12,218535.0,17.13,17.14,17.12,17.12,218535.0
2017-02-02 12:30:00,17.11,17.12,17.11,17.12,136905.0,17.11,17.12,17.11,17.12,136905.0
2017-02-02 12:35:00,17.12,17.12,17.11,17.11,69165.0,17.12,17.12,17.11,17.11,69165.0
2017-02-02 12:40:00,17.12,17.13,17.11,17.12,92400.0,17.12,17.13,17.11,17.12,92400.0
2017-02-02 12:45:00,17.12,17.14,17.09,17.1,232350.0,17.12,17.14,17.09,17.1,232350.0
2017-02-02 12:50:00,17.1,17.12,17.1,17.11,69375.0,17.1,17.12,17.1,17.11,69375.0
2017-02-02 12:55:00,17.1,17.11,17.1,17.11,27000.0,17.1,17.11,17.1,17.11,27000.0
2017-02-02 13:00:00,17.12,17.14,17.12,17.12,48900.0,17.12,17.14,17.12,17.12,48900.0
2017-02-02 13:05:00,17.13,17.14,17.12,17.14,37890.0,17.13,17.14,17.12,17.14,37890.0
2017-02-02 13:10:00,17.13,17.15,17.13,17.15,57150.0,17.13,17.15,17.13,17.15,57150.0
2017-02-02 13:15:00,17.14,17.17,17.14,17.17,42525.0,17.14,17.17,17.14,17.17,42525.0
2017-02-02 13:20:00,17.15,17.16,17.15,17.15,34500.0,17.15,17.16,17.15,17.15,34500.0
2017-02-02 13:25:00,17.15,17.17,17.15,17.16,32055.0,17.15,17.17,17.15,17.16,32055.0
2017-02-02 13:30:00,17.16,17.18,17.16,17.18,46500.0,17.16,17.18,17.16,17.18,46500.0
2017-02-02 13:35:00,17.17,17.17,17.16,17.16,54165.0,17.17,17.17,17.16,17.16,54165.0
2017-02-02 13:40:00,17.16,17.2,17.16,17.2,103500.0,17.16,17.2,17.16,17.2,103500.0
2017-02-02 13:45:00,17.19,17.2,17.18,17.18,61560.0,17.19,17.2,17.18,17.18,61560.0
2017-02-02 13:50:00,17.17,17.19,17.17,17.18,81795.0,17.17,17.19,17.17,17.18,81795.0
2017-02-02 13:55:00,17.19,17.19,17.18,17.19,55590.0,17.19,17.19,17.18,17.19,55590.0
2017-02-02 14:00:00,17.19,17.2,17.19,17.2,53040.0,17.19,17.2,17.19,17.2,53040.0
2017-02-02 14:05:00,17.2,17.2,17.19,17.19,92955.0,17.2,17.2,17.19,17.19,92955.0
2017-02-02 14:10:00,17.19,17.2,17.19,17.19,101790.0,17.19,17.2,17.19,17.19,101790.0
2017-02-02 14:15:00,17.19,17.19,17.18,17.19,52260.0,17.19,17.19,17.18,17.19,52260.0
2017-02-02 14:20:00,17.18,17.19,17.16,17.18,107895.0,17.18,17.19,17.16,17.18,107895.0
2017-02-02 14:25:00,17.18,17.18,17.16,17.16,49500.0,17.18,17.18,17.16,17.16,49500.0
2017-02-02 14:30:00,17.17,17.18,17.17,17.17,75975.0,17.17,17.18,17.17,17.17,75975.0
2017-02-02 14:35:00,17.17,17.18,17.16,17.17,262185.0,17.17,17.18,17.16,17.17,262185.0
2017-02-02 14:40:00,17.17,17.18,17.15,17.15,219225.0,17.17,17.18,17.15,17.15,219225.0
2017-02-02 14:45:00,17.15,17.15,17.12,17.13,149010.0,17.15,17.15,17.12,17.13,149010.0
2017-02-02 14:50:00,17.13,17.13,17.12,17.12,134715.0,17.13,17.13,17.12,17.12,134715.0
2017-02-02 14:55:00,17.12,17.14,17.12,17.13,97470.0,17.12,17.14,17.12,17.13,97470.0
2017-02-02 15:00:00,17.13,17.13,17.11,17.12,133785.0,17.13,17.13,17.11,17.12,133785.0
2017-02-02 15:05:00,17.13,17.16,17.12,17.16,118890.0,17.13,17.16,17.12,17.16,118890.0
2017-02-02 15:10:00,17.16,17.17,17.16,17.17,70125.0,17.16,17.17,17.16,17.17,70125.0
2017-02-02 15:15:00,17.18,17.18,17.16,17.17,85560.0,17.18,17.18,17.16,17.17,85560.0
2017-02-02 15:20:00,17.17,17.18,17.16,17.17,159030.0,17.17,17.18,17.16,17.17,159030.0
2017-02-02 15:25:00,17.17,17.17,17.15,17.15,175575.0,17.17,17.17,17.15,17.15,175575.0
2017-02-02 15:30:00,17.15,17.16,17.15,17.15,229485.0,17.15,17.16,17.15,17.15,229485.0
2017-02-02 15:35:00,17.15,17.16,17.14,17.15,250275.0,17.15,17.16,17.14,17.15,250275.0
2017-02-02 15:40:00,17.15,17.16,17.13,17.13,243045.0,17.15,17.16,17.13,17.13,243045.0
2017-02-02 15:45:00,17.13,17.14,17.11,17.11,319935.0,17.13,17.14,17.11,17.11,319935.0
2017-02-02 15:50:00,17.11,17.12,17.11,17.12,268335.0,17.11,17.12,17.11,17.12,268335.0
2017-02-02 15:55:00,17.12,17.12,17.11,17.11,749430.0,17.12,17.12,17.11,17.11,749430.0
2017-02-03 09:30:00,17.23,17.27,17.2,17.24,181575.0,17.23,17.27,17.2,17.24,181575.0
2017-02-03 09:35:00,17.24,17.24,17.14,17.22,125460.0,17.24,17.24,17.14,17.22,125460.0
2017-02-03 09:40:00,17.22,17.29,17.2,17.29,280005.0,17.22,17.29,17.2,17.29,280005.0
2017-02-03 09:45:00,17.3,17.36,17.29,17.34,298920.0,17.3,17.36,17.29,17.34,298920.0
2017-02-03 09:50:00,17.33,17.33,17.23,17.27,129960.0,17.33,17.33,17.23,17.27,129960.0
2017-02-03 09:55:00,17.27,17.29,17.25,17.28,104580.0,17.27,17.29,17.25,17.28,104580.0
2017-02-03 10:00:00,17.26,17.27,17.24,17.24,215610.0,17.26,17.27,17.24,17.24,215610.0
2017-02-03 10:05:00,17.25,17.32,17.23,17.32,289800.0,17.25,17.32,17.23,17.32,289800.0
2017-02-03 10:10:00,17.32,17.32,17.26,17.28,81000.0,17.32,17.32,17.26,17.28,81000.0
2017-02-03 10:15:00,17.26,17.28,17.23,17.25,74475.0,17.26,17.28,17.23,17.25,74475.0
2017-02-03 10:20:00,17.25,17.27,17.25,17.27,16425.0,17.25,17.27,17.25,17.27,16425.0
2017-02-03 10:25:00,17.27,17.29,17.24,17.24,210135.0,17.27,17.29,17.24,17.24,210135.0
2017-02-03 10:30:00,17.26,17.28,17.25,17.27,45000.0,17.26,17.28,17.25,17.27,45000.0
2017-02-03 10:35:00,17.28,17.28,17.24,17.24,71235.0,17.28,17.28,17.24,17.24,71235.0
2017-02-03 10:40:00,17.26,17.28,17.25,17.26,193245.0,17.26,17.28,17.25,17.26,193245.0
2017-02-03 10:45:00,17.27,17.28,17.25,17.27,98775.0,17.27,17.28,17.25,17.27,98775.0
2017-02-03 10:50:00,17.29,17.31,17.28,17.3,79725.0,17.29,17.31,17.28,17.3,79725.0
2017-02-03 10:55:00,17.29,17.33,17.29,17.31,253335.0,17.29,17.33,17.29,17.31,253335.0
2017-02-03 11:00:00,17.31,17.31,17.28,17.3,137910.0,17.31,17.31,17.28,17.3,137910.0
2017-02-03 11:05:00,17.3,17.3,17.28,17.28,132930.0,17.3,17.3,17.28,17.28,132930.0
2017-02-03 11:10:00,17.28,17.29,17.26,17.28,151830.0,17.28,17.29,17.26,17.28,151830.0
2017-02-03 11:15:00,17.28,17.3,17.27,17.29,136980.0,17.28,17.3,17.27,17.29,136980.0
2017-02-03 11:20:00,17.3,17.31,17.29,17.29,99285.0,17.3,17.31,17.29,17.29,99285.0
2017-02-03 11:25:00,17.29,17.35,17.29,17.34,120540.0,17.29,17.35,17.29,17.34,120540.0
2017-02-03 11:30:00,17.33,17.35,17.31,17.34,103035.0,17.33,17.35,17.31,17.34,103035.0
2017-02-03 11:35:00,17.33,17.34,17.31,17.33,90000.0,17.33,17.34,17.31,17.33,90000.0
2017-02-03 11:40:00,17.33,17.34,17.31,17.33,117705.0,17.33,17.34,17.31,17.33,117705.0
2017-02-03 11:45:00,17.33,17.33,17.3,17.3,60000.0,17.33,17.33,17.3,17.3,60000.0
2017-02-03 11:50:00,17.3,17.32,17.3,17.31,121860.0,17.3,17.32,17.3,17.31,121860.0
2017-02-03 11:55:00,17.31,17.33,17.31,17.33,121320.0,17.31,17.33,17.31,17.33,121320.0
2017-02-03 12:00:00,17.33,17.34,17.32,17.34,70500.0,17.33,17.34,17.32,17.34,70500.0
2017-02-03 12:05:00,17.34,17.34,17.31,17.31,70500.0,17.34,17.34,17.31,17.31,70500.0
2017-02-03 12:10:00,17.31,17.32,17.3,17.32,64500.0,17.31,17.32,17.3,17.32,64500.0
2017-02-03 12:15:00,17.31,17.32,17.3,17.31,147315.0,17.31,17.32,17.3,17.31,147315.0
2017-02-03 12:20:00,17.31,17.33,17.31,17.32,53835.0,17.31,17.33,17.31,17.32,53835.0
2017-02-03 12:25:00,17.32,17.35,17.32,17.35,55665.0,17.32,17.35,17.32,17.35,55665.0
2017-02-03 12:30:00,17.35,17.37,17.35,17.35,142695.0,17.35,17.37,17.35,17.35,142695.0
2017-02-03 12:35:00,17.35,17.36,17.33,17.34,75000.0,17.35,17.36,17.33,17.34,75000.0
2017-02-03 12:40:00,17.33,17.34,17.32,17.34,69660.0,17.33,17.34,17.32,17.34,69660.0
2017-02-03 12:45:00,17.34,17.35,17.33,17.35,61965.0,17.34,17.35,17.33,17.35,61965.0
2017-02-03 12:50:00,17.35,17.36,17.34,17.36,111765.0,17.35,17.36,17.34,17.36,111765.0
2017-02-03 12:55:00,17.35,17.36,17.34,17.35,85005.0,17.35,17.36,17.34,17.35,85005.0
2017-02-03 13:00:00,17.35,17.36,17.34,17.35,90735.0,17.35,17.36,17.34,17.35,90735.0
2017-02-03 13:05:00,17.34,17.35,17.33,17.34,138075.0,17.34,17.35,17.33,17.34,138075.0
2017-02-03 13:10:00,17.33,17.34,17.32,17.33,125520.0,17.33,17.34,17.32,17.33,125520.0
2017-02-03 13:15:00,17.33,17.34,17.33,17.34,34500.0,17.33,17.34,17.33,17.34,34500.0
2017-02-03 13:20:00,17.33,17.35,17.33,17.34,139425.0,17.33,17.35,17.33,17.34,139425.0
2017-02-03 13:25:00,17.34,17.37,17.34,17.37,88365.0,17.34,17.37,17.34,17.37,88365.0
2017-02-03 13:30:00,17.36,17.37,17.35,17.37,165030.0,17.36,17.37,17.35,17.37,165030.0
2017-02-03 13:35:00,17.38,17.38,17.36,17.37,88500.0,17.38,17.38,17.36,17.37,88500.0
2017-02-03 13:40:00,17.37,17.38,17.35,17.37,185400.0,17.37,17.38,17.35,17.37,185400.0
2017-02-03 13:45:00,17.37,17.4,17.37,17.39,92670.0,17.37,17.4,17.37,17.39,92670.0
2017-02-03 13:50:00,17.39,17.4,17.38,17.4,86640.0,17.39,17.4,17.38,17.4,86640.0
2017-02-03 13:55:00,17.4,17.42,17.4,17.42,161715.0,17.4,17.42,17.4,17.42,161715.0
2017-02-03 14:00:00,17.42,17.44,17.42,17.44,72270.0,17.42,17.44,17.42,17.44,72270.0
2017-02-03 14:05:00,17.45,17.46,17.42,17.43,156675.0,17.45,17.46,17.42,17.43,156675.0
2017-02-03 14:10:00,17.43,17.43,17.41,17.43,134340.0,17.43,17.43,17.41,17.43,134340.0
2017-02-03 14:15:00,17.43,17.43,17.4,17.4,85665.0,17.43,17.43,17.4,17.4,85665.0
2017-02-03 14:20:00,17.41,17.41,17.39,17.4,98145.0,17.41,17.41,17.39,17.4,98145.0
2017-02-03 14:25:00,17.4,17.42,17.39,17.42,94200.0,17.4,17.42,17.39,17.42,94200.0
2017-02-03 14:30:00,17.41,17.41,17.39,17.39,166215.0,17.41,17.41,17.39,17.39,166215.0
2017-02-03 14:35:00,17.38,17.39,17.38,17.38,64095.0,17.38,17.39,17.38,17.38,64095.0
2017-02-03 14:40:00,17.38,17.39,17.37,17.38,134475.0,17.38,17.39,17.37,17.38,134475.0
2017-02-03 14:45:00,17.38,17.38,17.37,17.38,138885.0,17.38,17.38,17.37,17.38,138885.0
2017-02-03 14:50:00,17.38,17.38,17.37,17.38,140775.0,17.38,17.38,17.37,17.38,140775.0
2017-02-03 14:55:00,17.38,17.38,17.37,17.38,187980.0,17.38,17.38,17.37,17.38,187980.0
2017-02-03 15:00:00,17.38,17.39,17.38,17.38,106785.0,17.38,17.39,17.38,17.38,106785.0
2017-02-03 15:05:00,17.38,17.4,17.38,17.4,134520.0,17.38,17.4,17.38,17.4,134520.0
2017-02-03 15:10:00,17.4,17.41,17.39,17.4,198030.0,17.4,17.41,17.39,17.4,198030.0
2017-02-03 15:15:00,17.4,17.4,17.37,17.38,109500.0,17.4,17.4,17.37,17.38,109500.0
2017-02-03 15:20:00,17.38,17.38,17.36,17.36,178950.0,17.38,17.38,17.36,17.36,178950.0
2017-02-03 15:25:00,17.36,17.37,17.35,17.36,219615.0,17.36,17.37,17.35,17.36,219615.0
2017-02-03 15:30:00,17.36,17.36,17.29,17.3,337440.0,17.36,17.36,17.29,17.3,337440.0
2017-02-03 15:35:00,17.31,17.34,17.31,17.32,155385.0,17.31,17.34,17.31,17.32,155385.0
2017-02-03 15:40:00,17.32,17.34,17.32,17.33,206925.0,17.32,17.34,17.32,17.33,206925.0
2017-02-03 15:45:00,17.33,17.34,17.32,17.33,141030.0,17.33,17.34,17.32,17.33,141030.0
2017-02-03 15:50:00,17.33,17.34,17.32,17.33,288660.0,17.33,17.34,17.32,17.33,288660.0
2017-02-03 15:55:00,17.33,17.33,17.31,17.32,455100.0,17.33,17.33,17.31,17.32,455100.0
2017-02-06 09:30:00,17.27,17.38,17.27,17.31,242310.0,17.27,17.38,17.27,17.31,242310.0
2017-02-06 09:35:00,17.32,17.32,17.29,17.3,100500.0,17.32,17.32,17.29,17.3,100500.0
2017-02-06 09:40:00,17.3,17.3,17.25,17.27,258720.0,17.3,17.3,17.25,17.27,258720.0
2017-02-06 09:45:00,17.27,17.32,17.26,17.31,449730.0,17.27,17.32,17.26,17.31,449730.0
2017-02-06 09:50:00,17.31,17.35,17.29,17.31,401295.0,17.31,17.35,17.29,17.31,401295.0
2017-02-06 09:55:00,17.31,17.36,17.31,17.36,654525.0,17.31,17.36,17.31,17.36,654525.0
2017-02-06 10:00:00,17.36,17.36,17.29,17.3,177660.0,17.36,17.36,17.29,17.3,177660.0
2017-02-06 10:05:00,17.31,17.33,17.28,17.3,158430.0,17.31,17.33,17.28,17.3,158430.0
2017-02-06 10:10:00,17.29,17.3,17.22,17.23,250650.0,17.29,17.3,17.22,17.23,250650.0
2017-02-06 10:15:00,17.23,17.31,17.23,17.28,318720.0,17.23,17.31,17.23,17.28,318720.0
2017-02-06 10:20:00,17.28,17.35,17.28,17.34,195090.0,17.28,17.35,17.28,17.34,195090.0
2017-02-06 10:25:00,17.34,17.36,17.33,17.36,162030.0,17.34,17.36,17.33,17.36,162030.0
2017-02-06 10:30:00,17.36,17.36,17.31,17.32,234660.0,17.36,17.36,17.31,17.32,234660.0
2017-02-06 10:35:00,17.31,17.31,17.29,17.3,243000.0,17.31,17.31,17.29,17.3,243000.0
2017-02-06 10:40:00,17.3,17.33,17.29,17.31,235980.0,17.3,17.33,17.29,17.31,235980.0
2017-02-06 10:45:00,17.32,17.34,17.31,17.33,201000.0,17.32,17.34,17.31,17.33,201000.0
2017-02-06 10:50:00,17.34,17.35,17.33,17.35,147315.0,17.34,17.35,17.33,17.35,147315.0
2017-02-06 10:55:00,17.35,17.36,17.32,17.34,98520.0,17.35,17.36,17.32,17.34,98520.0
2017-02-06 11:00:00,17.34,17.35,17.33,17.35,146400.0,17.34,17.35,17.33,17.35,146400.0
2017-02-06 11:05:00,17.35,17.36,17.34,17.34,83625.0,17.35,17.36,17.34,17.34,83625.0
2017-02-06 11:10:00,17.35,17.37,17.34,17.36,359025.0,17.35,17.37,17.34,17.36,359025.0
2017-02-06 11:15:00,17.36,17.38,17.36,17.38,51720.0,17.36,17.38,17.36,17.38,51720.0
2017-02-06 11:20:00,17.37,17.38,17.37,17.38,132000.0,17.37,17.38,17.37,17.38,132000.0
2017-02-06 11:25:00,17.38,17.38,17.36,17.38,168000.0,17.38,17.38,17.36,17.38,168000.0
2017-02-06 11:30:00,17.38,17.39,17.38,17.39,71025.0,17.38,17.39,17.38,17.39,71025.0
2017-02-06 11:35:00,17.38,17.4,17.38,17.39,188640.0,17.38,17.4,17.38,17.39,188640.0
2017-02-06 11:40:00,17.39,17.4,17.39,17.39,168390.0,17.39,17.4,17.39,17.39,168390.0
2017-02-06 11:45:00,17.39,17.4,17.39,17.39,55500.0,17.39,17.4,17.39,17.39,55500.0
2017-02-06 11:50:00,17.39,17.4,17.36,17.38,891735.0,17.39,17.4,17.36,17.38,891735.0
2017-02-06 11:55:00,17.38,17.38,17.34,17.36,98550.0,17.38,17.38,17.34,17.36,98550.0
2017-02-06 12:00:00,17.35,17.35,17.32,17.33,79500.0,17.35,17.35,17.32,17.33,79500.0
2017-02-06 12:05:00,17.32,17.33,17.3,17.31,97155.0,17.32,17.33,17.3,17.31,97155.0
2017-02-06 12:10:00,17.31,17.32,17.3,17.32,258330.0,17.31,17.32,17.3,17.32,258330.0
2017-02-06 12:15:00,17.32,17.33,17.32,17.33,143790.0,17.32,17.33,17.32,17.33,143790.0
2017-02-06 12:20:00,17.32,17.35,17.32,17.33,119670.0,17.32,17.35,17.32,17.33,119670.0
2017-02-06 12:25:00,17.33,17.34,17.33,17.34,58530.0,17.33,17.34,17.33,17.34,58530.0
2017-02-06 12:30:00,17.34,17.34,17.32,17.32,78345.0,17.34,17.34,17.32,17.32,78345.0
2017-02-06 12:35:00,17.33,17.34,17.32,17.34,88500.0,17.33,17.34,17.32,17.34,88500.0
2017-02-06 12:40:00,17.34,17.34,17.31,17.31,78000.0,17.34,17.34,17.31,17.31,78000.0
2017-02-06 12:45:00,17.31,17.32,17.3,17.31,169275.0,17.31,17.32,17.3,17.31,169275.0
2017-02-06 12:50:00,17.32,17.33,17.31,17.32,96105.0,17.32,17.33,17.31,17.32,96105.0
2017-02-06 12:55:00,17.32,17.32,17.32,17.32,71610.0,17.32,17.32,17.32,17.32,71610.0
2017-02-06 13:00:00,17.32,17.32,17.31,17.32,183150.0,17.32,17.32,17.31,17.32,183150.0
2017-02-06 13:05:00,17.32,17.32,17.31,17.31,130500.0,17.32,17.32,17.31,17.31,130500.0
2017-02-06 13:10:00,17.31,17.32,17.3,17.3,137445.0,17.31,17.32,17.3,17.3,137445.0
2017-02-06 13:15:00,17.3,17.3,17.28,17.28,98400.0,17.3,17.3,17.28,17.28,98400.0
2017-02-06 13:20:00,17.29,17.29,17.27,17.27,197565.0,17.29,17.29,17.27,17.27,197565.0
2017-02-06 13:25:00,17.27,17.28,17.26,17.26,234840.0,17.27,17.28,17.26,17.26,234840.0
2017-02-06 13:30:00,17.25,17.27,17.25,17.27,147060.0,17.25,17.27,17.25,17.27,147060.0
2017-02-06 13:35:00,17.26,17.27,17.26,17.26,114555.0,17.26,17.27,17.26,17.26,114555.0
2017-02-06 13:40:00,17.27,17.28,17.26,17.27,115500.0,17.27,17.28,17.26,17.27,115500.0
2017-02-06 13:45:00,17.27,17.28,17.27,17.27,57255.0,17.27,17.28,17.27,17.27,57255.0
2017-02-06 13:50:00,17.27,17.28,17.25,17.26,143355.0,17.27,17.28,17.25,17.26,143355.0
2017-02-06 13:55:00,17.26,17.26,17.26,17.26,25500.0,17.26,17.26,17.26,17.26,25500.0
2017-02-06 14:00:00,17.26,17.26,17.25,17.25,166320.0,17.26,17.26,17.25,17.25,166320.0
2017-02-06 14:05:00,17.25,17.25,17.24,17.25,141300.0,17.25,17.25,17.24,17.25,141300.0
2017-02-06 14:10:00,17.25,17.26,17.25,17.25,46515.0,17.25,17.26,17.25,17.25,46515.0
2017-02-06 14:15:00,17.25,17.26,17.25,17.26,82500.0,17.25,17.26,17.25,17.26,82500.0
2017-02-06 14:20:00,17.26,17.26,17.24,17.24,136005.0,17.26,17.26,17.24,17.24,136005.0
2017-02-06 14:25:00,17.24,17.24,17.22,17.23,73500.0,17.24,17.24,17.22,17.23,73500.0
2017-02-06 14:30:00,17.23,17.23,17.21,17.22,110955.0,17.23,17.23,17.21,17.22,110955.0
2017-02-06 14:35:00,17.22,17.23,17.22,17.23,93000.0,17.22,17.23,17.22,17.23,93000.0
2017-02-06 14:40:00,17.23,17.24,17.23,17.23,98190.0,17.23,17.24,17.23,17.23,98190.0
2017-02-06 14:45:00,17.23,17.24,17.23,17.23,206190.0,17.23,17.24,17.23,17.23,206190.0
2017-02-06 14:50:00,17.24,17.24,17.23,17.23,88770.0,17.24,17.24,17.23,17.23,88770.0
2017-02-06 14:55:00,17.24,17.25,17.23,17.24,112800.0,17.24,17.25,17.23,17.24,112800.0
2017-02-06 15:00:00,17.24,17.24,17.24,17.24,117240.0,17.24,17.24,17.24,17.24,117240.0
2017-02-06 15:05:00,17.24,17.25,17.24,17.24,115500.0,17.24,17.25,17.24,17.24,115500.0
2017-02-06 15:10:00,17.24,17.25,17.24,17.25,127200.0,17.24,17.25,17.24,17.25,127200.0
2017-02-06 15:15:00,17.25,17.25,17.21,17.22,209595.0,17.25,17.25,17.21,17.22,209595.0
2017-02-06 15:20:00,17.22,17.22,17.2,17.2,222015.0,17.22,17.22,17.2,17.2,222015.0
2017-02-06 15:25:00,17.2,17.2,17.19,17.2,141570.0,17.2,17.2,17.19,17.2,141570.0
2017-02-06 15:30:00,17.2,17.21,17.2,17.21,208605.0,17.2,17.21,17.2,17.21,208605.0
2017-02-06 15:35:00,17.21,17.24,17.21,17.24,135150.0,17.21,17.24,17.21,17.24,135150.0
2017-02-06 15:40:00,17.24,17.24,17.23,17.23,341160.0,17.24,17.24,17.23,17.23,341160.0
2017-02-06 15:45:00,17.24,17.25,17.23,17.24,409965.0,17.24,17.25,17.23,17.24,409965.0
2017-02-06 15:50:00,17.24,17.24,17.23,17.23,276165.0,17.24,17.24,17.23,17.23,276165.0
2017-02-06 15:55:00,17.23,17.24,17.23,17.23,592695.0,17.23,17.24,17.23,17.23,592695.0
2017-02-07 09:30:00,17.29,17.4,17.27,17.4,281490.0,17.29,17.4,17.27,17.4,281490.0
2017-02-07 09:35:00,17.39,17.43,17.39,17.42,100500.0,17.39,17.43,17.39,17.42,100500.0
2017-02-07 09:40:00,17.43,17.43,17.35,17.37,194250.0,17.43,17.43,17.35,17.37,194250.0
2017-02-07 09:45:00,17.36,17.37,17.29,17.29,63000.0,17.36,17.37,17.29,17.29,63000.0
2017-02-07 09:50:00,17.3,17.33,17.28,17.33,89040.0,17.3,17.33,17.28,17.33,89040.0
2017-02-07 09:55:00,17.33,17.34,17.31,17.32,141720.0,17.33,17.34,17.31,17.32,141720.0
2017-02-07 10:00:00,17.32,17.32,17.29,17.31,133395.0,17.32,17.32,17.29,17.31,133395.0
2017-02-07 10:05:00,17.32,17.33,17.31,17.32,102000.0,17.32,17.33,17.31,17.32,102000.0
2017-02-07 10:10:00,17.32,17.33,17.31,17.31,142830.0,17.32,17.33,17.31,17.31,142830.0
2017-02-07 10:15:00,17.31,17.31,17.28,17.28,81000.0,17.31,17.31,17.28,17.28,81000.0
2017-02-07 10:20:00,17.28,17.3,17.27,17.28,251700.0,17.28,17.3,17.27,17.28,251700.0
2017-02-07 10:25:00,17.28,17.34,17.28,17.32,873090.0,17.28,17.34,17.28,17.32,873090.0
2017-02-07 10:30:00,17.33,17.34,17.3,17.33,325620.0,17.33,17.34,17.3,17.33,325620.0
2017-02-07 10:35:00,17.33,17.34,17.32,17.34,81315.0,17.33,17.34,17.32,17.34,81315.0
2017-02-07 10:40:00,17.34,17.34,17.33,17.34,89325.0,17.34,17.34,17.33,17.34,89325.0
2017-02-07 10:45:00,17.34,17.34,17.32,17.33,97575.0,17.34,17.34,17.32,17.33,97575.0
2017-02-07 10:50:00,17.33,17.34,17.32,17.33,256635.0,17.33,17.34,17.32,17.33,256635.0
2017-02-07 10:55:00,17.33,17.34,17.32,17.34,156060.0,17.33,17.34,17.32,17.34,156060.0
2017-02-07 11:00:00,17.34,17.36,17.33,17.36,186870.0,17.34,17.36,17.33,17.36,186870.0
2017-02-07 11:05:00,17.36,17.37,17.35,17.36,143130.0,17.36,17.37,17.35,17.36,143130.0
2017-02-07 11:10:00,17.37,17.37,17.35,17.35,319500.0,17.37,17.37,17.35,17.35,319500.0
2017-02-07 11:15:00,17.35,17.4,17.34,17.4,421800.0,17.35,17.4,17.34,17.4,421800.0
2017-02-07 11:20:00,17.4,17.4,17.36,17.36,452160.0,17.4,17.4,17.36,17.36,452160.0
2017-02-07 11:25:00,17.36,17.36,17.34,17.35,91710.0,17.36,17.36,17.34,17.35,91710.0
2017-02-07 11:30:00,17.35,17.35,17.33,17.34,79110.0,17.35,17.35,17.33,17.34,79110.0
2017-02-07 11:35:00,17.33,17.34,17.3,17.3,108600.0,17.33,17.34,17.3,17.3,108600.0
2017-02-07 11:40:00,17.3,17.3,17.29,17.3,39000.0,17.3,17.3,17.29,17.3,39000.0
2017-02-07 11:45:00,17.3,17.34,17.3,17.33,278700.0,17.3,17.34,17.3,17.33,278700.0
2017-02-07 11:50:00,17.33,17.35,17.33,17.35,152070.0,17.33,17.35,17.33,17.35,152070.0
2017-02-07 11:55:00,17.35,17.36,17.34,17.35,74880.0,17.35,17.36,17.34,17.35,74880.0
2017-02-07 12:00:00,17.36,17.41,17.36,17.4,281985.0,17.36,17.41,17.36,17.4,281985.0
2017-02-07 12:05:00,17.4,17.41,17.38,17.4,174750.0,17.4,17.41,17.38,17.4,174750.0
2017-02-07 12:10:00,17.41,17.46,17.4,17.46,446400.0,17.41,17.46,17.4,17.46,446400.0
2017-02-07 12:15:00,17.46,17.46,17.42,17.43,184425.0,17.46,17.46,17.42,17.43,184425.0
2017-02-07 12:20:00,17.44,17.47,17.43,17.46,637650.0,17.44,17.47,17.43,17.46,637650.0
2017-02-07 12:25:00,17.45,17.49,17.44,17.47,592305.0,17.45,17.49,17.44,17.47,592305.0
2017-02-07 12:30:00,17.46,17.47,17.45,17.47,293355.0,17.46,17.47,17.45,17.47,293355.0
2017-02-07 12:35:00,17.47,17.51,17.46,17.49,234180.0,17.47,17.51,17.46,17.49,234180.0
2017-02-07 12:40:00,17.49,17.49,17.4,17.42,305250.0,17.49,17.49,17.4,17.42,305250.0
2017-02-07 12:45:00,17.43,17.47,17.42,17.44,260595.0,17.43,17.47,17.42,17.44,260595.0
2017-02-07 12:50:00,17.44,17.49,17.43,17.47,257220.0,17.44,17.49,17.43,17.47,257220.0
2017-02-07 12:55:00,17.47,17.49,17.46,17.48,85830.0,17.47,17.49,17.46,17.48,85830.0
2017-02-07 13:00:00,17.48,17.51,17.47,17.49,337500.0,17.48,17.51,17.47,17.49,337500.0
2017-02-07 13:05:00,17.49,17.49,17.46,17.49,201195.0,17.49,17.49,17.46,17.49,201195.0
2017-02-07 13:10:00,17.49,17.52,17.48,17.5,859260.0,17.49,17.52,17.48,17.5,859260.0
2017-02-07 13:15:00,17.5,17.52,17.47,17.48,409680.0,17.5,17.52,17.47,17.48,409680.0
2017-02-07 13:20:00,17.48,17.5,17.47,17.48,225915.0,17.48,17.5,17.47,17.48,225915.0
2017-02-07 13:25:00,17.48,17.49,17.47,17.49,208800.0,17.48,17.49,17.47,17.49,208800.0
2017-02-07 13:30:00,17.49,17.49,17.47,17.49,271095.0,17.49,17.49,17.47,17.49,271095.0
2017-02-07 13:35:00,17.49,17.51,17.48,17.49,511140.0,17.49,17.51,17.48,17.49,511140.0
2017-02-07 13:40:00,17.49,17.54,17.48,17.53,627135.0,17.49,17.54,17.48,17.53,627135.0
2017-02-07 13:45:00,17.53,17.53,17.5,17.51,445950.0,17.53,17.53,17.5,17.51,445950.0
2017-02-07 13:50:00,17.51,17.52,17.49,17.5,343125.0,17.51,17.52,17.49,17.5,343125.0
2017-02-07 13:55:00,17.49,17.5,17.47,17.47,158370.0,17.49,17.5,17.47,17.47,158370.0
2017-02-07 14:00:00,17.48,17.48,17.44,17.44,120600.0,17.48,17.48,17.44,17.44,120600.0
2017-02-07 14:05:00,17.44,17.45,17.4,17.42,333465.0,17.44,17.45,17.4,17.42,333465.0
2017-02-07 14:10:00,17.42,17.43,17.39,17.42,201675.0,17.42,17.43,17.39,17.42,201675.0
2017-02-07 14:15:00,17.41,17.44,17.41,17.44,191985.0,17.41,17.44,17.41,17.44,191985.0
2017-02-07 14:20:00,17.44,17.45,17.43,17.45,355155.0,17.44,17.45,17.43,17.45,355155.0
2017-02-07 14:25:00,17.45,17.45,17.4,17.41,380880.0,17.45,17.45,17.4,17.41,380880.0
2017-02-07 14:30:00,17.42,17.47,17.41,17.47,178170.0,17.42,17.47,17.41,17.47,178170.0
2017-02-07 14:35:00,17.47,17.48,17.45,17.47,351450.0,17.47,17.48,17.45,17.47,351450.0
2017-02-07 14:40:00,17.46,17.47,17.44,17.45,136380.0,17.46,17.47,17.44,17.45,136380.0
2017-02-07 14:45:00,17.45,17.46,17.44,17.45,167160.0,17.45,17.46,17.44,17.45,167160.0
2017-02-07 14:50:00,17.45,17.46,17.44,17.45,97350.0,17.45,17.46,17.44,17.45,97350.0
2017-02-07 14:55:00,17.44,17.44,17.42,17.43,218070.0,17.44,17.44,17.42,17.43,218070.0
2017-02-07 15:00:00,17.43,17.43,17.41,17.42,145665.0,17.43,17.43,17.41,17.42,145665.0
2017-02-07 15:05:00,17.42,17.46,17.42,17.42,438690.0,17.42,17.46,17.42,17.42,438690.0
2017-02-07 15:10:00,17.42,17.48,17.42,17.48,238560.0,17.42,17.48,17.42,17.48,238560.0
2017-02-07 15:15:00,17.48,17.5,17.48,17.48,634830.0,17.48,17.5,17.48,17.48,634830.0
2017-02-07 15:20:00,17.48,17.49,17.47,17.48,368895.0,17.48,17.49,17.47,17.48,368895.0
2017-02-07 15:25:00,17.48,17.49,17.48,17.49,211905.0,17.48,17.49,17.48,17.49,211905.0
2017-02-07 15:30:00,17.49,17.54,17.48,17.54,507555.0,17.49,17.54,17.48,17.54,507555.0
2017-02-07 15:35:00,17.54,17.55,17.5,17.53,543225.0,17.54,17.55,17.5,17.53,543225.0
2017-02-07 15:40:00,17.53,17.53,17.47,17.47,602295.0,17.53,17.53,17.47,17.47,602295.0
2017-02-07 15:45:00,17.47,17.49,17.47,17.48,455595.0,17.47,17.49,17.47,17.48,455595.0
2017-02-07 15:50:00,17.5,17.51,17.48,17.5,576150.0,17.5,17.51,17.48,17.5,576150.0
2017-02-07 15:55:00,17.5,17.54,17.46,17.48,1150080.0,17.5,17.54,17.46,17.48,1150080.0
2017-02-08 09:30:00,17.55,17.78,17.33,17.77,1032105.0,17.55,17.78,17.33,17.77,1032105.0
2017-02-08 09:35:00,17.75,17.85,17.72,17.82,1301835.0,17.75,17.85,17.72,17.82,1301835.0
2017-02-08 09:40:00,17.8,17.84,17.69,17.71,567900.0,17.8,17.84,17.69,17.71,567900.0
2017-02-08 09:45:00,17.72,17.88,17.71,17.8,983175.0,17.72,17.88,17.71,17.8,983175.0
2017-02-08 09:50:00,17.79,17.96,17.79,17.9,427275.0,17.79,17.96,17.79,17.9,427275.0
2017-02-08 09:55:00,17.89,17.91,17.76,17.83,338295.0,17.89,17.91,17.76,17.83,338295.0
2017-02-08 10:00:00,17.83,17.91,17.82,17.89,332370.0,17.83,17.91,17.82,17.89,332370.0
2017-02-08 10:05:00,17.89,17.9,17.66,17.72,280680.0,17.89,17.9,17.66,17.72,280680.0
2017-02-08 10:10:00,17.75,17.82,17.73,17.82,331395.0,17.75,17.82,17.73,17.82,331395.0
2017-02-08 10:15:00,17.82,17.85,17.77,17.83,473220.0,17.82,17.85,17.77,17.83,473220.0
2017-02-08 10:20:00,17.82,17.91,17.77,17.85,486780.0,17.82,17.91,17.77,17.85,486780.0
2017-02-08 10:25:00,17.86,17.86,17.8,17.82,167400.0,17.86,17.86,17.8,17.82,167400.0
2017-02-08 10:30:00,17.84,17.9,17.83,17.88,380220.0,17.84,17.9,17.83,17.88,380220.0
2017-02-08 10:35:00,17.88,17.96,17.86,17.92,645810.0,17.88,17.96,17.86,17.92,645810.0
2017-02-08 10:40:00,17.92,17.92,17.82,17.83,385500.0,17.92,17.92,17.82,17.83,385500.0
2017-02-08 10:45:00,17.81,17.93,17.73,17.9,1171470.0,17.81,17.93,17.73,17.9,1171470.0
2017-02-08 10:50:00,17.92,17.92,17.8,17.82,235275.0,17.92,17.92,17.8,17.82,235275.0
2017-02-08 10:55:00,17.83,17.88,17.81,17.87,340485.0,17.83,17.88,17.81,17.87,340485.0
2017-02-08 11:00:00,17.86,17.88,17.83,17.83,203250.0,17.86,17.88,17.83,17.83,203250.0
2017-02-08 11:05:00,17.82,17.83,17.78,17.79,322155.0,17.82,17.83,17.78,17.79,322155.0
2017-02-08 11:10:00,17.79,17.85,17.77,17.81,256245.0,17.79,17.85,17.77,17.81,256245.0
2017-02-08 11:15:00,17.8,17.84,17.79,17.81,249135.0,17.8,17.84,17.79,17.81,249135.0
2017-02-08 11:20:00,17.81,17.86,17.79,17.84,473520.0,17.81,17.86,17.79,17.84,473520.0
2017-02-08 11:25:00,17.84,17.89,17.84,17.89,361605.0,17.84,17.89,17.84,17.89,361605.0
2017-02-08 11:30:00,17.9,17.94,17.89,17.93,658470.0,17.9,17.94,17.89,17.93,658470.0
2017-02-08 11:35:00,17.93,17.97,17.93,17.97,517725.0,17.93,17.97,17.93,17.97,517725.0
2017-02-08 11:40:00,17.97,18.05,17.97,18.05,690360.0,17.97,18.05,17.97,18.05,690360.0
2017-02-08 11:45:00,18.05,18.09,18.04,18.09,558585.0,18.05,18.09,18.04,18.09,558585.0
2017-02-08 11:50:00,18.07,18.12,18.05,18.09,377625.0,18.07,18.12,18.05,18.09,377625.0
2017-02-08 11:55:00,18.08,18.12,18.06,18.09,574680.0,18.08,18.12,18.06,18.09,574680.0
2017-02-08 12:00:00,18.09,18.13,18.07,18.12,472680.0,18.09,18.13,18.07,18.12,472680.0
2017-02-08 12:05:00,18.11,18.14,18.08,18.13,411405.0,18.11,18.14,18.08,18.13,411405.0
2017-02-08 12:10:00,18.13,18.15,18.1,18.12,508815.0,18.13,18.15,18.1,18.12,508815.0
2017-02-08 12:15:00,18.12,18.19,18.11,18.18,437175.0,18.12,18.19,18.11,18.18,437175.0
2017-02-08 12:20:00,18.18,18.23,18.18,18.21,942330.0,18.18,18.23,18.18,18.21,942330.0
2017-02-08 12:25:00,18.21,18.23,18.16,18.18,454320.0,18.21,18.23,18.16,18.18,454320.0
2017-02-08 12:30:00,18.18,18.22,18.15,18.16,875055.0,18.18,18.22,18.15,18.16,875055.0
2017-02-08 12:35:00,18.15,18.18,18.13,18.14,460440.0,18.15,18.18,18.13,18.14,460440.0
2017-02-08 12:40:00,18.14,18.17,18.12,18.17,337185.0,18.14,18.17,18.12,18.17,337185.0
2017-02-08 12:45:00,18.17,18.19,18.14,18.18,421005.0,18.17,18.19,18.14,18.18,421005.0
2017-02-08 12:50:00,18.18,18.2,18.16,18.17,551865.0,18.18,18.2,18.16,18.17,551865.0
2017-02-08 12:55:00,18.17,18.17,18.1,18.1,441585.0,18.17,18.17,18.1,18.1,441585.0
2017-02-08 13:00:00,18.11,18.19,18.1,18.17,238815.0,18.11,18.19,18.1,18.17,238815.0
2017-02-08 13:05:00,18.17,18.19,18.16,18.17,398445.0,18.17,18.19,18.16,18.17,398445.0
2017-02-08 13:10:00,18.16,18.18,18.14,18.15,315150.0,18.16,18.18,18.14,18.15,315150.0
2017-02-08 13:15:00,18.15,18.18,18.13,18.14,464685.0,18.15,18.18,18.13,18.14,464685.0
2017-02-08 13:20:00,18.13,18.16,18.12,18.16,428430.0,18.13,18.16,18.12,18.16,428430.0
2017-02-08 13:25:00,18.17,18.22,18.16,18.21,168090.0,18.17,18.22,18.16,18.21,168090.0
2017-02-08 13:30:00,18.22,18.22,18.16,18.16,262710.0,18.22,18.22,18.16,18.16,262710.0
2017-02-08 13:35:00,18.16,18.2,18.13,18.2,200175.0,18.16,18.2,18.13,18.2,200175.0
2017-02-08 13:40:00,18.2,18.21,18.18,18.19,207675.0,18.2,18.21,18.18,18.19,207675.0
2017-02-08 13:45:00,18.19,18.21,18.18,18.21,120000.0,18.19,18.21,18.18,18.21,120000.0
2017-02-08 13:50:00,18.2,18.2,18.16,18.17,139500.0,18.2,18.2,18.16,18.17,139500.0
2017-02-08 13:55:00,18.16,18.17,18.14,18.16,201915.0,18.16,18.17,18.14,18.16,201915.0
2017-02-08 14:00:00,18.17,18.2,18.14,18.2,150810.0,18.17,18.2,18.14,18.2,150810.0
2017-02-08 14:05:00,18.19,18.2,18.16,18.19,297900.0,18.19,18.2,18.16,18.19,297900.0
2017-02-08 14:10:00,18.2,18.21,18.19,18.19,224565.0,18.2,18.21,18.19,18.19,224565.0
2017-02-08 14:15:00,18.2,18.22,18.2,18.21,157500.0,18.2,18.22,18.2,18.21,157500.0
2017-02-08 14:20:00,18.2,18.21,18.14,18.18,362505.0,18.2,18.21,18.14,18.18,362505.0
2017-02-08 14:25:00,18.18,18.2,18.16,18.2,194145.0,18.18,18.2,18.16,18.2,194145.0
2017-02-08 14:30:00,18.19,18.21,18.18,18.21,383355.0,18.19,18.21,18.18,18.21,383355.0
2017-02-08 14:35:00,18.21,18.21,18.19,18.2,304410.0,18.21,18.21,18.19,18.2,304410.0
2017-02-08 14:40:00,18.2,18.22,18.2,18.2,419595.0,18.2,18.22,18.2,18.2,419595.0
2017-02-08 14:45:00,18.2,18.22,18.2,18.22,274020.0,18.2,18.22,18.2,18.22,274020.0
2017-02-08 14:50:00,18.22,18.24,18.21,18.21,551055.0,18.22,18.24,18.21,18.21,551055.0
2017-02-08 14:55:00,18.21,18.21,18.19,18.2,277275.0,18.21,18.21,18.19,18.2,277275.0
2017-02-08 15:00:00,18.2,18.24,18.2,18.23,360600.0,18.2,18.24,18.2,18.23,360600.0
2017-02-08 15:05:00,18.23,18.26,18.23,18.24,352605.0,18.23,18.26,18.23,18.24,352605.0
2017-02-08 15:10:00,18.23,18.24,18.21,18.21,344565.0,18.23,18.24,18.21,18.21,344565.0
2017-02-08 15:15:00,18.21,18.24,18.19,18.23,365265.0,18.21,18.24,18.19,18.23,365265.0
2017-02-08 15:20:00,18.23,18.23,18.19,18.2,506670.0,18.23,18.23,18.19,18.2,506670.0
2017-02-08 15:25:00,18.19,18.2,18.13,18.16,372900.0,18.19,18.2,18.13,18.16,372900.0
2017-02-08 15:30:00,18.15,18.2,18.14,18.2,477540.0,18.15,18.2,18.14,18.2,477540.0
2017-02-08 15:35:00,18.2,18.23,18.16,18.16,360570.0,18.2,18.23,18.16,18.16,360570.0
2017-02-08 15:40:00,18.16,18.17,18.13,18.14,504120.0,18.16,18.17,18.13,18.14,504120.0
2017-02-08 15:45:00,18.14,18.16,18.14,18.15,518775.0,18.14,18.16,18.14,18.15,518775.0
2017-02-08 15:50:00,18.15,18.16,18.12,18.13,1177815.0,18.15,18.16,18.12,18.13,1177815.0
2017-02-08 15:55:00,18.13,18.16,18.1,18.11,1826850.0,18.13,18.16,18.1,18.11,1826850.0
2017-02-09 09:30:00,18.15,18.26,18.09,18.16,327885.0,18.15,18.26,18.09,18.16,327885.0
2017-02-09 09:35:00,18.17,18.27,18.17,18.24,311235.0,18.17,18.27,18.17,18.24,311235.0
2017-02-09 09:40:00,18.26,18.34,18.25,18.34,583410.0,18.26,18.34,18.25,18.34,583410.0
2017-02-09 09:45:00,18.35,18.35,18.23,18.25,398670.0,18.35,18.35,18.23,18.25,398670.0
2017-02-09 09:50:00,18.26,18.3,18.25,18.3,357750.0,18.26,18.3,18.25,18.3,357750.0
2017-02-09 09:55:00,18.31,18.32,18.26,18.27,164625.0,18.31,18.32,18.26,18.27,164625.0
2017-02-09 10:00:00,18.28,18.29,18.18,18.21,193710.0,18.28,18.29,18.18,18.21,193710.0
2017-02-09 10:05:00,18.22,18.26,18.2,18.26,257070.0,18.22,18.26,18.2,18.26,257070.0
2017-02-09 10:10:00,18.26,18.26,18.22,18.26,170625.0,18.26,18.26,18.22,18.26,170625.0
2017-02-09 10:15:00,18.27,18.27,18.19,18.21,233670.0,18.27,18.27,18.19,18.21,233670.0
2017-02-09 10:20:00,18.21,18.22,18.18,18.18,275220.0,18.21,18.22,18.18,18.18,275220.0
2017-02-09 10:25:00,18.19,18.27,18.19,18.24,558810.0,18.19,18.27,18.19,18.24,558810.0
2017-02-09 10:30:00,18.24,18.24,18.22,18.23,148200.0,18.24,18.24,18.22,18.23,148200.0
2017-02-09 10:35:00,18.23,18.23,18.14,18.14,228105.0,18.23,18.23,18.14,18.14,228105.0
2017-02-09 10:40:00,18.15,18.16,18.12,18.13,320535.0,18.15,18.16,18.12,18.13,320535.0
2017-02-09 10:45:00,18.14,18.14,18.1,18.13,234240.0,18.14,18.14,18.1,18.13,234240.0
2017-02-09 10:50:00,18.13,18.14,18.07,18.08,758985.0,18.13,18.14,18.07,18.08,758985.0
2017-02-09 10:55:00,18.09,18.17,18.09,18.16,229905.0,18.09,18.17,18.09,18.16,229905.0
2017-02-09 11:00:00,18.16,18.24,18.16,18.22,267675.0,18.16,18.24,18.16,18.22,267675.0
2017-02-09 11:05:00,18.22,18.26,18.22,18.22,404685.0,18.22,18.26,18.22,18.22,404685.0
2017-02-09 11:10:00,18.22,18.27,18.22,18.27,79605.0,18.22,18.27,18.22,18.27,79605.0
2017-02-09 11:15:00,18.26,18.28,18.23,18.28,304935.0,18.26,18.28,18.23,18.28,304935.0
2017-02-09 11:20:00,18.28,18.32,18.27,18.31,139950.0,18.28,18.32,18.27,18.31,139950.0
2017-02-09 11:25:00,18.31,18.34,18.31,18.33,292035.0,18.31,18.34,18.31,18.33,292035.0
2017-02-09 11:30:00,18.33,18.35,18.32,18.34,243690.0,18.33,18.35,18.32,18.34,243690.0
2017-02-09 11:35:00,18.34,18.34,18.3,18.31,146805.0,18.34,18.34,18.3,18.31,146805.0
2017-02-09 11:40:00,18.31,18.33,18.3,18.33,107580.0,18.31,18.33,18.3,18.33,107580.0
2017-02-09 11:45:00,18.33,18.33,18.3,18.31,109560.0,18.33,18.33,18.3,18.31,109560.0
2017-02-09 11:50:00,18.31,18.32,18.29,18.3,179175.0,18.31,18.32,18.29,18.3,179175.0
2017-02-09 11:55:00,18.3,18.37,18.3,18.33,544590.0,18.3,18.37,18.3,18.33,544590.0
2017-02-09 12:00:00,18.34,18.34,18.3,18.3,230100.0,18.34,18.34,18.3,18.3,230100.0
2017-02-09 12:05:00,18.31,18.34,18.3,18.33,371850.0,18.31,18.34,18.3,18.33,371850.0
2017-02-09 12:10:00,18.33,18.35,18.31,18.34,312960.0,18.33,18.35,18.31,18.34,312960.0
2017-02-09 12:15:00,18.34,18.37,18.33,18.37,114255.0,18.34,18.37,18.33,18.37,114255.0
2017-02-09 12:20:00,18.37,18.44,18.36,18.38,981990.0,18.37,18.44,18.36,18.38,981990.0
2017-02-09 12:25:00,18.38,18.4,18.38,18.4,63495.0,18.38,18.4,18.38,18.4,63495.0
2017-02-09 12:30:00,18.39,18.41,18.37,18.4,345510.0,18.39,18.41,18.37,18.4,345510.0
2017-02-09 12:35:00,18.39,18.45,18.37,18.38,516795.0,18.39,18.45,18.37,18.38,516795.0
2017-02-09 12:40:00,18.39,18.44,18.38,18.44,328875.0,18.39,18.44,18.38,18.44,328875.0
2017-02-09 12:45:00,18.44,18.47,18.41,18.42,342090.0,18.44,18.47,18.41,18.42,342090.0
2017-02-09 12:50:00,18.42,18.43,18.42,18.42,54960.0,18.42,18.43,18.42,18.42,54960.0
2017-02-09 12:55:00,18.43,18.46,18.43,18.46,260340.0,18.43,18.46,18.43,18.46,260340.0
2017-02-09 13:00:00,18.46,18.46,18.42,18.43,577935.0,18.46,18.46,18.42,18.43,577935.0
2017-02-09 13:05:00,18.42,18.44,18.41,18.44,111120.0,18.42,18.44,18.41,18.44,111120.0
2017-02-09 13:10:00,18.44,18.47,18.44,18.47,136890.0,18.44,18.47,18.44,18.47,136890.0
2017-02-09 13:15:00,18.47,18.49,18.45,18.45,185580.0,18.47,18.49,18.45,18.45,185580.0
2017-02-09 13:20:00,18.45,18.47,18.43,18.44,118500.0,18.45,18.47,18.43,18.44,118500.0
2017-02-09 13:25:00,18.44,18.48,18.44,18.46,153735.0,18.44,18.48,18.44,18.46,153735.0
2017-02-09 13:30:00,18.47,18.47,18.42,18.45,137310.0,18.47,18.47,18.42,18.45,137310.0
2017-02-09 13:35:00,18.44,18.46,18.43,18.46,257550.0,18.44,18.46,18.43,18.46,257550.0
2017-02-09 13:40:00,18.46,18.47,18.43,18.43,267000.0,18.46,18.47,18.43,18.43,267000.0
2017-02-09 13:45:00,18.43,18.44,18.43,18.44,84000.0,18.43,18.44,18.43,18.44,84000.0
2017-02-09 13:50:00,18.44,18.44,18.39,18.4,227190.0,18.44,18.44,18.39,18.4,227190.0
2017-02-09 13:55:00,18.41,18.44,18.41,18.42,106395.0,18.41,18.44,18.41,18.42,106395.0
2017-02-09 14:00:00,18.42,18.44,18.4,18.42,338730.0,18.42,18.44,18.4,18.42,338730.0
2017-02-09 14:05:00,18.42,18.46,18.42,18.44,143070.0,18.42,18.46,18.42,18.44,143070.0
2017-02-09 14:10:00,18.43,18.43,18.39,18.39,134070.0,18.43,18.43,18.39,18.39,134070.0
2017-02-09 14:15:00,18.39,18.41,18.37,18.4,268545.0,18.39,18.41,18.37,18.4,268545.0
2017-02-09 14:20:00,18.4,18.41,18.39,18.4,232755.0,18.4,18.41,18.39,18.4,232755.0
2017-02-09 14:25:00,18.4,18.43,18.4,18.4,161910.0,18.4,18.43,18.4,18.4,161910.0
2017-02-09 14:30:00,18.41,18.41,18.39,18.4,102945.0,18.41,18.41,18.39,18.4,102945.0
2017-02-09 14:35:00,18.4,18.42,18.4,18.41,96300.0,18.4,18.42,18.4,18.41,96300.0
2017-02-09 14:40:00,18.41,18.43,18.41,18.42,136455.0,18.41,18.43,18.41,18.42,136455.0
2017-02-09 14:45:00,18.43,18.45,18.42,18.43,176295.0,18.43,18.45,18.42,18.43,176295.0
2017-02-09 14:50:00,18.43,18.43,18.41,18.42,185640.0,18.43,18.43,18.41,18.42,185640.0
2017-02-09 14:55:00,18.43,18.44,18.42,18.44,117015.0,18.43,18.44,18.42,18.44,117015.0
2017-02-09 15:00:00,18.44,18.44,18.41,18.42,112500.0,18.44,18.44,18.41,18.42,112500.0
2017-02-09 15:05:00,18.41,18.43,18.41,18.43,218700.0,18.41,18.43,18.41,18.43,218700.0
2017-02-09 15:10:00,18.43,18.45,18.42,18.43,179550.0,18.43,18.45,18.42,18.43,179550.0
2017-02-09 15:15:00,18.42,18.43,18.4,18.41,421515.0,18.42,18.43,18.4,18.41,421515.0
2017-02-09 15:20:00,18.41,18.43,18.41,18.42,261555.0,18.41,18.43,18.41,18.42,261555.0
2017-02-09 15:25:00,18.42,18.44,18.41,18.44,441360.0,18.42,18.44,18.41,18.44,441360.0
2017-02-09 15:30:00,18.44,18.45,18.41,18.43,432615.0,18.44,18.45,18.41,18.43,432615.0
2017-02-09 15:35:00,18.43,18.44,18.38,18.39,440055.0,18.43,18.44,18.38,18.39,440055.0
2017-02-09 15:40:00,18.38,18.39,18.33,18.35,676635.0,18.38,18.39,18.33,18.35,676635.0
2017-02-09 15:45:00,18.36,18.36,18.33,18.34,559755.0,18.36,18.36,18.33,18.34,559755.0
2017-02-09 15:50:00,18.34,18.35,18.33,18.34,527880.0,18.34,18.35,18.33,18.34,527880.0
2017-02-09 15:55:00,18.34,18.36,18.32,18.32,842310.0,18.34,18.36,18.32,18.32,842310.0
2017-02-10 09:30:00,18.27,18.31,18.25,18.27,347415.0,18.27,18.31,18.25,18.27,347415.0
2017-02-10 09:35:00,18.3,18.31,18.25,18.31,78075.0,18.3,18.31,18.25,18.31,78075.0
2017-02-10 09:40:00,18.31,18.36,18.31,18.35,157365.0,18.31,18.36,18.31,18.35,157365.0
2017-02-10 09:45:00,18.35,18.35,18.3,18.31,116040.0,18.35,18.35,18.3,18.31,116040.0
2017-02-10 09:50:00,18.31,18.31,18.27,18.29,99000.0,18.31,18.31,18.27,18.29,99000.0
2017-02-10 09:55:00,18.3,18.31,18.27,18.31,58500.0,18.3,18.31,18.27,18.31,58500.0
2017-02-10 10:00:00,18.31,18.33,18.3,18.32,24000.0,18.31,18.33,18.3,18.32,24000.0
2017-02-10 10:05:00,18.34,18.35,18.33,18.34,13500.0,18.34,18.35,18.33,18.34,13500.0
2017-02-10 10:10:00,18.33,18.34,18.28,18.28,342525.0,18.33,18.34,18.28,18.28,342525.0
2017-02-10 10:15:00,18.28,18.28,18.25,18.25,156075.0,18.28,18.28,18.25,18.25,156075.0
2017-02-10 10:20:00,18.25,18.27,18.24,18.26,90960.0,18.25,18.27,18.24,18.26,90960.0
2017-02-10 10:25:00,18.27,18.29,18.27,18.28,80490.0,18.27,18.29,18.27,18.28,80490.0
2017-02-10 10:30:00,18.28,18.29,18.27,18.28,129015.0,18.28,18.29,18.27,18.28,129015.0
2017-02-10 10:35:00,18.28,18.28,18.25,18.27,127470.0,18.28,18.28,18.25,18.27,127470.0
2017-02-10 10:40:00,18.26,18.26,18.17,18.18,304095.0,18.26,18.26,18.17,18.18,304095.0
2017-02-10 10:45:00,18.18,18.18,18.15,18.15,147930.0,18.18,18.18,18.15,18.15,147930.0
2017-02-10 10:50:00,18.15,18.15,18.13,18.13,207885.0,18.15,18.15,18.13,18.13,207885.0
2017-02-10 10:55:00,18.13,18.15,18.12,18.15,318960.0,18.13,18.15,18.12,18.15,318960.0
2017-02-10 11:00:00,18.15,18.16,18.08,18.1,403815.0,18.15,18.16,18.08,18.1,403815.0
2017-02-10 11:05:00,18.1,18.1,18.04,18.06,254490.0,18.1,18.1,18.04,18.06,254490.0
2017-02-10 11:10:00,18.05,18.06,17.98,18.0,1038885.0,18.05,18.06,17.98,18.0,1038885.0
2017-02-10 11:15:00,18.02,18.06,18.0,18.05,292635.0,18.02,18.06,18.0,18.05,292635.0
2017-02-10 11:20:00,18.06,18.09,17.97,17.98,666120.0,18.06,18.09,17.97,17.98,666120.0
2017-02-10 11:25:00,17.99,18.01,17.99,18.01,181545.0,17.99,18.01,17.99,18.01,181545.0
2017-02-10 11:30:00,18.01,18.05,18.0,18.05,42000.0,18.01,18.05,18.0,18.05,42000.0
2017-02-10 11:35:00,18.04,18.06,18.04,18.04,150720.0,18.04,18.06,18.04,18.04,150720.0
2017-02-10 11:40:00,18.05,18.07,18.05,18.07,27240.0,18.05,18.07,18.05,18.07,27240.0
2017-02-10 11:45:00,18.07,18.08,18.06,18.06,63255.0,18.07,18.08,18.06,18.06,63255.0
2017-02-10 11:50:00,18.05,18.06,18.03,18.04,74745.0,18.05,18.06,18.03,18.04,74745.0
2017-02-10 11:55:00,18.05,18.06,18.05,18.06,39975.0,18.05,18.06,18.05,18.06,39975.0
2017-02-10 12:00:00,18.05,18.06,18.04,18.05,138390.0,18.05,18.06,18.04,18.05,138390.0
2017-02-10 12:05:00,18.05,18.07,18.05,18.07,55050.0,18.05,18.07,18.05,18.07,55050.0
2017-02-10 12:10:00,18.06,18.08,18.06,18.08,73500.0,18.06,18.08,18.06,18.08,73500.0
2017-02-10 12:15:00,18.08,18.09,18.07,18.08,258720.0,18.08,18.09,18.07,18.08,258720.0
2017-02-10 12:20:00,18.08,18.09,18.05,18.05,165390.0,18.08,18.09,18.05,18.05,165390.0
2017-02-10 12:25:00,18.06,18.06,18.05,18.05,126945.0,18.06,18.06,18.05,18.05,126945.0
2017-02-10 12:30:00,18.04,18.05,18.02,18.03,185985.0,18.04,18.05,18.02,18.03,185985.0
2017-02-10 12:35:00,18.03,18.04,18.02,18.02,232485.0,18.03,18.04,18.02,18.02,232485.0
2017-02-10 12:40:00,18.02,18.04,18.02,18.04,124530.0,18.02,18.04,18.02,18.04,124530.0
2017-02-10 12:45:00,18.03,18.08,18.03,18.08,143730.0,18.03,18.08,18.03,18.08,143730.0
2017-02-10 12:50:00,18.07,18.07,18.05,18.05,93315.0,18.07,18.07,18.05,18.05,93315.0
2017-02-10 12:55:00,18.05,18.06,18.04,18.06,52500.0,18.05,18.06,18.04,18.06,52500.0
2017-02-10 13:00:00,18.06,18.06,18.05,18.05,99855.0,18.06,18.06,18.05,18.05,99855.0
2017-02-10 13:05:00,18.06,18.09,18.06,18.07,252600.0,18.06,18.09,18.06,18.07,252600.0
2017-02-10 13:10:00,18.07,18.07,18.06,18.07,217500.0,18.07,18.07,18.06,18.07,217500.0
2017-02-10 13:15:00,18.07,18.07,18.05,18.06,114780.0,18.07,18.07,18.05,18.06,114780.0
2017-02-10 13:20:00,18.06,18.06,18.05,18.06,100215.0,18.06,18.06,18.05,18.06,100215.0
2017-02-10 13:25:00,18.06,18.07,18.05,18.07,91230.0,18.06,18.07,18.05,18.07,91230.0
2017-02-10 13:30:00,18.06,18.07,18.06,18.06,139365.0,18.06,18.07,18.06,18.06,139365.0
2017-02-10 13:35:00,18.06,18.07,18.04,18.07,161460.0,18.06,18.07,18.04,18.07,161460.0
2017-02-10 13:40:00,18.07,18.07,18.04,18.05,309225.0,18.07,18.07,18.04,18.05,309225.0
2017-02-10 13:45:00,18.05,18.06,18.03,18.04,115575.0,18.05,18.06,18.03,18.04,115575.0
2017-02-10 13:50:00,18.04,18.05,18.0,18.01,146430.0,18.04,18.05,18.0,18.01,146430.0
2017-02-10 13:55:00,18.01,18.03,18.01,18.01,112545.0,18.01,18.03,18.01,18.01,112545.0
2017-02-10 14:00:00,18.01,18.04,18.01,18.04,95490.0,18.01,18.04,18.01,18.04,95490.0
2017-02-10 14:05:00,18.04,18.04,18.0,18.0,233595.0,18.04,18.04,18.0,18.0,233595.0
2017-02-10 14:10:00,18.01,18.05,18.0,18.05,126165.0,18.01,18.05,18.0,18.05,126165.0
2017-02-10 14:15:00,18.04,18.06,18.03,18.03,163815.0,18.04,18.06,18.03,18.03,163815.0
2017-02-10 14:20:00,18.04,18.05,18.02,18.05,79005.0,18.04,18.05,18.02,18.05,79005.0
2017-02-10 14:25:00,18.04,18.05,18.04,18.05,98055.0,18.04,18.05,18.04,18.05,98055.0
2017-02-10 14:30:00,18.05,18.05,18.04,18.05,116970.0,18.05,18.05,18.04,18.05,116970.0
2017-02-10 14:35:00,18.05,18.06,18.04,18.06,177885.0,18.05,18.06,18.04,18.06,177885.0
2017-02-10 14:40:00,18.06,18.07,18.05,18.06,160485.0,18.06,18.07,18.05,18.06,160485.0
2017-02-10 14:45:00,18.06,18.07,18.05,18.05,299085.0,18.06,18.07,18.05,18.05,299085.0
2017-02-10 14:50:00,18.05,18.07,18.05,18.07,85110.0,18.05,18.07,18.05,18.07,85110.0
2017-02-10 14:55:00,18.07,18.09,18.06,18.08,133500.0,18.07,18.09,18.06,18.08,133500.0
2017-02-10 15:00:00,18.08,18.11,18.07,18.11,328155.0,18.08,18.11,18.07,18.11,328155.0
2017-02-10 15:05:00,18.11,18.13,18.11,18.13,348930.0,18.11,18.13,18.11,18.13,348930.0
2017-02-10 15:10:00,18.13,18.15,18.12,18.12,307665.0,18.13,18.15,18.12,18.12,307665.0
2017-02-10 15:15:00,18.12,18.15,18.11,18.15,133050.0,18.12,18.15,18.11,18.15,133050.0
2017-02-10 15:20:00,18.15,18.15,18.13,18.13,204870.0,18.15,18.15,18.13,18.13,204870.0
2017-02-10 15:25:00,18.14,18.15,18.13,18.14,161820.0,18.14,18.15,18.13,18.14,161820.0
2017-02-10 15:30:00,18.14,18.15,18.12,18.15,124260.0,18.14,18.15,18.12,18.15,124260.0
2017-02-10 15:35:00,18.14,18.15,18.13,18.13,223110.0,18.14,18.15,18.13,18.13,223110.0
2017-02-10 15:40:00,18.13,18.13,18.1,18.1,235740.0,18.13,18.13,18.1,18.1,235740.0
2017-02-10 15:45:00,18.1,18.12,18.07,18.1,343410.0,18.1,18.12,18.07,18.1,343410.0
2017-02-10 15:50:00,18.1,18.11,18.1,18.11,529830.0,18.1,18.11,18.1,18.11,529830.0
2017-02-10 15:55:00,18.11,18.14,18.11,18.12,952275.0,18.11,18.14,18.11,18.12,952275.0
2017-02-13 09:30:00,18.16,18.17,18.11,18.14,208065.0,18.16,18.17,18.11,18.14,208065.0
2017-02-13 09:35:00,18.12,18.18,18.11,18.18,108945.0,18.12,18.18,18.11,18.18,108945.0
2017-02-13 09:40:00,18.16,18.16,18.06,18.06,142305.0,18.16,18.16,18.06,18.06,142305.0
2017-02-13 09:45:00,18.05,18.05,17.97,18.0,120030.0,18.05,18.05,17.97,18.0,120030.0
2017-02-13 09:50:00,18.01,18.07,18.01,18.03,141255.0,18.01,18.07,18.01,18.03,141255.0
2017-02-13 09:55:00,18.03,18.04,17.99,18.02,69000.0,18.03,18.04,17.99,18.02,69000.0
2017-02-13 10:00:00,18.02,18.05,18.0,18.05,64500.0,18.02,18.05,18.0,18.05,64500.0
2017-02-13 10:05:00,18.04,18.05,17.99,18.02,247155.0,18.04,18.05,17.99,18.02,247155.0
2017-02-13 10:10:00,18.01,18.03,17.98,18.0,173310.0,18.01,18.03,17.98,18.0,173310.0
2017-02-13 10:15:00,17.99,18.03,17.99,18.03,36000.0,17.99,18.03,17.99,18.03,36000.0
2017-02-13 10:20:00,18.02,18.02,18.0,18.0,34500.0,18.02,18.02,18.0,18.0,34500.0
2017-02-13 10:25:00,18.02,18.02,17.99,18.0,127095.0,18.02,18.02,17.99,18.0,127095.0
2017-02-13 10:30:00,18.0,18.01,17.99,17.99,136725.0,18.0,18.01,17.99,17.99,136725.0
2017-02-13 10:35:00,18.0,18.0,17.97,17.99,95955.0,18.0,18.0,17.97,17.99,95955.0
2017-02-13 10:40:00,17.99,18.0,17.98,17.98,84135.0,17.99,18.0,17.98,17.98,84135.0
2017-02-13 10:45:00,17.99,18.01,17.98,18.01,68415.0,17.99,18.01,17.98,18.01,68415.0
2017-02-13 10:50:00,18.0,18.0,17.99,18.0,69060.0,18.0,18.0,17.99,18.0,69060.0
2017-02-13 10:55:00,18.0,18.01,18.0,18.01,98985.0,18.0,18.01,18.0,18.01,98985.0
2017-02-13 11:00:00,18.01,18.01,17.97,17.97,145245.0,18.01,18.01,17.97,17.97,145245.0
2017-02-13 11:05:00,17.97,17.99,17.97,17.98,57000.0,17.97,17.99,17.97,17.98,57000.0
2017-02-13 11:10:00,17.99,17.99,17.98,17.99,114435.0,17.99,17.99,17.98,17.99,114435.0
2017-02-13 11:15:00,17.99,18.02,17.99,18.01,125025.0,17.99,18.02,17.99,18.01,125025.0
2017-02-13 11:20:00,18.01,18.02,18.0,18.02,89670.0,18.01,18.02,18.0,18.02,89670.0
2017-02-13 11:25:00,18.02,18.02,18.01,18.02,207810.0,18.02,18.02,18.01,18.02,207810.0
2017-02-13 11:30:00,18.02,18.02,17.99,18.0,133785.0,18.02,18.02,17.99,18.0,133785.0
2017-02-13 11:35:00,18.0,18.01,18.0,18.0,70650.0,18.0,18.01,18.0,18.0,70650.0
2017-02-13 11:40:00,18.01,18.01,17.99,18.0,64710.0,18.01,18.01,17.99,18.0,64710.0
2017-02-13 11:45:00,17.99,18.01,17.99,18.0,59010.0,17.99,18.01,17.99,18.0,59010.0
2017-02-13 11:50:00,18.0,18.02,18.0,18.02,76605.0,18.0,18.02,18.0,18.02,76605.0
2017-02-13 11:55:00,18.02,18.02,18.01,18.01,64500.0,18.02,18.02,18.01,18.01,64500.0
2017-02-13 12:00:00,18.01,18.02,18.01,18.01,55095.0,18.01,18.02,18.01,18.01,55095.0
2017-02-13 12:05:00,18.01,18.02,18.0,18.0,52275.0,18.01,18.02,18.0,18.0,52275.0
2017-02-13 12:10:00,18.02,18.02,18.0,18.0,107520.0,18.02,18.02,18.0,18.0,107520.0
2017-02-13 12:15:00,18.0,18.01,17.99,17.99,79500.0,18.0,18.01,17.99,17.99,79500.0
2017-02-13 12:20:00,17.99,17.99,17.98,17.98,86415.0,17.99,17.99,17.98,17.98,86415.0
2017-02-13 12:25:00,17.98,17.99,17.98,17.98,106680.0,17.98,17.99,17.98,17.98,106680.0
2017-02-13 12:30:00,17.98,17.98,17.97,17.98,98190.0,17.98,17.98,17.97,17.98,98190.0
2017-02-13 12:35:00,17.98,18.0,17.98,17.99,82815.0,17.98,18.0,17.98,17.99,82815.0
2017-02-13 12:40:00,17.99,18.0,17.99,17.99,115950.0,17.99,18.0,17.99,17.99,115950.0
2017-02-13 12:45:00,18.0,18.0,17.99,18.0,86850.0,18.0,18.0,17.99,18.0,86850.0
2017-02-13 12:50:00,18.0,18.0,17.99,18.0,66000.0,18.0,18.0,17.99,18.0,66000.0
2017-02-13 12:55:00,18.0,18.0,17.99,18.0,130035.0,18.0,18.0,17.99,18.0,130035.0
2017-02-13 13:00:00,18.01,18.03,18.01,18.03,45750.0,18.01,18.03,18.01,18.03,45750.0
2017-02-13 13:05:00,18.03,18.03,18.0,18.0,125115.0,18.03,18.03,18.0,18.0,125115.0
2017-02-13 13:10:00,18.0,18.03,18.0,18.02,49080.0,18.0,18.03,18.0,18.02,49080.0
2017-02-13 13:15:00,18.02,18.02,18.01,18.01,52515.0,18.02,18.02,18.01,18.01,52515.0
2017-02-13 13:20:00,18.02,18.02,18.01,18.01,25500.0,18.02,18.02,18.01,18.01,25500.0
2017-02-13 13:25:00,18.01,18.02,18.0,18.0,55500.0,18.01,18.02,18.0,18.0,55500.0
2017-02-13 13:30:00,18.01,18.01,17.99,17.99,109500.0,18.01,18.01,17.99,17.99,109500.0
2017-02-13 13:35:00,18.0,18.01,17.99,18.0,70590.0,18.0,18.01,17.99,18.0,70590.0
2017-02-13 13:40:00,18.0,18.01,18.0,18.0,87615.0,18.0,18.01,18.0,18.0,87615.0
2017-02-13 13:45:00,18.0,18.01,17.98,17.98,105330.0,18.0,18.01,17.98,17.98,105330.0
2017-02-13 13:50:00,17.98,17.98,17.98,17.98,291345.0,17.98,17.98,17.98,17.98,291345.0
2017-02-13 13:55:00,17.98,17.98,17.97,17.97,72780.0,17.98,17.98,17.97,17.97,72780.0
2017-02-13 14:00:00,17.98,17.98,17.97,17.97,119415.0,17.98,17.98,17.97,17.97,119415.0
2017-02-13 14:05:00,17.97,17.97,17.97,17.97,63000.0,17.97,17.97,17.97,17.97,63000.0
2017-02-13 14:10:00,17.97,17.98,17.96,17.97,218235.0,17.97,17.98,17.96,17.97,218235.0
2017-02-13 14:15:00,17.97,17.98,17.97,17.97,118575.0,17.97,17.98,17.97,17.97,118575.0
2017-02-13 14:20:00,17.97,17.97,17.96,17.97,54045.0,17.97,17.97,17.96,17.97,54045.0
2017-02-13 14:25:00,17.97,17.97,17.95,17.95,88245.0,17.97,17.97,17.95,17.95,88245.0
2017-02-13 14:30:00,17.95,17.95,17.94,17.94,41700.0,17.95,17.95,17.94,17.94,41700.0
2017-02-13 14:35:00,17.94,17.95,17.94,17.94,88800.0,17.94,17.95,17.94,17.94,88800.0
2017-02-13 14:40:00,17.94,17.94,17.92,17.93,73755.0,17.94,17.94,17.92,17.93,73755.0
2017-02-13 14:45:00,17.94,17.94,17.93,17.93,54810.0,17.94,17.94,17.93,17.93,54810.0
2017-02-13 14:50:00,17.93,17.93,17.92,17.92,95775.0,17.93,17.93,17.92,17.92,95775.0
2017-02-13 14:55:00,17.92,17.93,17.91,17.92,142665.0,17.92,17.93,17.91,17.92,142665.0
2017-02-13 15:00:00,17.92,17.94,17.92,17.92,110580.0,17.92,17.94,17.92,17.92,110580.0
2017-02-13 15:05:00,17.93,17.93,17.9,17.9,73170.0,17.93,17.93,17.9,17.9,73170.0
2017-02-13 15:10:00,17.91,17.92,17.9,17.9,164610.0,17.91,17.92,17.9,17.9,164610.0
2017-02-13 15:15:00,17.9,17.91,17.89,17.89,169215.0,17.9,17.91,17.89,17.89,169215.0
2017-02-13 15:20:00,17.89,17.9,17.88,17.88,174750.0,17.89,17.9,17.88,17.88,174750.0
2017-02-13 15:25:00,17.88,17.91,17.88,17.9,248250.0,17.88,17.91,17.88,17.9,248250.0
2017-02-13 15:30:00,17.91,17.91,17.9,17.9,237375.0,17.91,17.91,17.9,17.9,237375.0
2017-02-13 15:35:00,17.9,17.91,17.9,17.9,172575.0,17.9,17.91,17.9,17.9,172575.0
2017-02-13 15:40:00,17.9,17.9,17.89,17.89,217665.0,17.9,17.9,17.89,17.89,217665.0
2017-02-13 15:45:00,17.89,17.9,17.89,17.89,349815.0,17.89,17.9,17.89,17.89,349815.0
2017-02-13 15:50:00,17.89,17.9,17.89,17.9,414975.0,17.89,17.9,17.89,17.9,414975.0
2017-02-13 15:55:00,17.9,17.91,17.88,17.9,630675.0,17.9,17.91,17.88,17.9,630675.0
2017-02-14 09:30:00,17.9,17.95,17.87,17.88,136800.0,17.9,17.95,17.87,17.88,136800.0
2017-02-14 09:35:00,17.87,17.94,17.84,17.85,68295.0,17.87,17.94,17.84,17.85,68295.0
2017-02-14 09:40:00,17.86,17.91,17.86,17.89,16500.0,17.86,17.91,17.86,17.89,16500.0
2017-02-14 09:45:00,17.91,17.99,17.91,17.99,60300.0,17.91,17.99,17.91,17.99,60300.0
2017-02-14 09:50:00,18.0,18.0,17.94,17.96,100545.0,18.0,18.0,17.94,17.96,100545.0
2017-02-14 09:55:00,17.95,17.97,17.94,17.96,28500.0,17.95,17.97,17.94,17.96,28500.0
2017-02-14 10:00:00,17.97,17.97,17.94,17.96,136500.0,17.97,17.97,17.94,17.96,136500.0
2017-02-14 10:05:00,17.95,17.97,17.93,17.95,163935.0,17.95,17.97,17.93,17.95,163935.0
2017-02-14 10:10:00,17.93,17.93,17.92,17.92,73500.0,17.93,17.93,17.92,17.92,73500.0
2017-02-14 10:15:00,17.93,17.93,17.91,17.92,62505.0,17.93,17.93,17.91,17.92,62505.0
2017-02-14 10:20:00,17.92,17.94,17.92,17.93,66000.0,17.92,17.94,17.92,17.93,66000.0
2017-02-14 10:25:00,17.94,17.97,17.93,17.96,43515.0,17.94,17.97,17.93,17.96,43515.0
2017-02-14 10:30:00,17.97,17.98,17.95,17.97,177150.0,17.97,17.98,17.95,17.97,177150.0
2017-02-14 10:35:00,17.96,17.96,17.94,17.95,107175.0,17.96,17.96,17.94,17.95,107175.0
2017-02-14 10:40:00,17.95,17.95,17.92,17.92,121740.0,17.95,17.95,17.92,17.92,121740.0
2017-02-14 10:45:00,17.92,17.94,17.92,17.94,162615.0,17.92,17.94,17.92,17.94,162615.0
2017-02-14 10:50:00,17.94,17.95,17.92,17.94,117360.0,17.94,17.95,17.92,17.94,117360.0
2017-02-14 10:55:00,17.95,17.96,17.95,17.96,52860.0,17.95,17.96,17.95,17.96,52860.0
2017-02-14 11:00:00,17.96,17.97,17.96,17.96,60015.0,17.96,17.97,17.96,17.96,60015.0
2017-02-14 11:05:00,17.97,17.97,17.96,17.97,75000.0,17.97,17.97,17.96,17.97,75000.0
2017-02-14 11:10:00,17.97,17.99,17.97,17.99,46515.0,17.97,17.99,17.97,17.99,46515.0
2017-02-14 11:15:00,17.99,17.99,17.98,17.99,100260.0,17.99,17.99,17.98,17.99,100260.0
2017-02-14 11:20:00,17.99,17.99,17.97,17.98,84000.0,17.99,17.99,17.97,17.98,84000.0
2017-02-14 11:25:00,17.98,17.98,17.95,17.95,178395.0,17.98,17.98,17.95,17.95,178395.0
2017-02-14 11:30:00,17.95,17.96,17.94,17.95,105000.0,17.95,17.96,17.94,17.95,105000.0
2017-02-14 11:35:00,17.96,17.98,17.96,17.98,69000.0,17.96,17.98,17.96,17.98,69000.0
2017-02-14 11:40:00,17.98,17.99,17.98,17.98,30510.0,17.98,17.99,17.98,17.98,30510.0
2017-02-14 11:45:00,17.98,17.99,17.97,17.98,109500.0,17.98,17.99,17.97,17.98,109500.0
2017-02-14 11:50:00,17.97,17.98,17.97,17.97,103185.0,17.97,17.98,17.97,17.97,103185.0
2017-02-14 11:55:00,17.97,18.0,17.97,18.0,135210.0,17.97,18.0,17.97,18.0,135210.0
2017-02-14 12:00:00,18.0,18.0,17.99,17.99,49875.0,18.0,18.0,17.99,17.99,49875.0
2017-02-14 12:05:00,18.0,18.0,17.99,17.99,34395.0,18.0,18.0,17.99,17.99,34395.0
2017-02-14 12:10:00,17.99,18.01,17.99,18.0,104490.0,17.99,18.01,17.99,18.0,104490.0
2017-02-14 12:15:00,18.0,18.01,18.0,18.01,59250.0,18.0,18.01,18.0,18.01,59250.0
2017-02-14 12:20:00,18.01,18.01,18.0,18.01,36975.0,18.01,18.01,18.0,18.01,36975.0
2017-02-14 12:25:00,18.01,18.02,18.01,18.02,115590.0,18.01,18.02,18.01,18.02,115590.0
2017-02-14 12:30:00,18.01,18.02,18.01,18.01,81855.0,18.01,18.02,18.01,18.01,81855.0
2017-02-14 12:35:00,18.02,18.02,18.01,18.01,53595.0,18.02,18.02,18.01,18.01,53595.0
2017-02-14 12:40:00,18.01,18.01,18.0,18.01,43935.0,18.01,18.01,18.0,18.01,43935.0
2017-02-14 12:45:00,18.01,18.01,18.0,18.0,91020.0,18.01,18.01,18.0,18.0,91020.0
2017-02-14 12:50:00,18.01,18.01,18.01,18.01,19500.0,18.01,18.01,18.01,18.01,19500.0
2017-02-14 12:55:00,18.01,18.01,18.0,18.01,42960.0,18.01,18.01,18.0,18.01,42960.0
2017-02-14 13:00:00,18.01,18.01,18.0,18.0,60000.0,18.01,18.01,18.0,18.0,60000.0
2017-02-14 13:05:00,18.01,18.01,18.0,18.0,43320.0,18.01,18.01,18.0,18.0,43320.0
2017-02-14 13:10:00,18.0,18.0,17.99,17.99,37500.0,18.0,18.0,17.99,17.99,37500.0
2017-02-14 13:15:00,17.98,17.99,17.98,17.98,64500.0,17.98,17.99,17.98,17.98,64500.0
2017-02-14 13:20:00,17.99,17.99,17.99,17.99,22500.0,17.99,17.99,17.99,17.99,22500.0
2017-02-14 13:25:00,17.99,18.0,17.98,17.99,86400.0,17.99,18.0,17.98,17.99,86400.0
2017-02-14 13:30:00,17.99,17.99,17.97,17.97,37845.0,17.99,17.99,17.97,17.97,37845.0
2017-02-14 13:35:00,17.97,17.98,17.97,17.98,12000.0,17.97,17.98,17.97,17.98,12000.0
2017-02-14 13:40:00,17.98,17.98,17.96,17.96,45000.0,17.98,17.98,17.96,17.96,45000.0
2017-02-14 13:45:00,17.96,17.97,17.93,17.94,60765.0,17.96,17.97,17.93,17.94,60765.0
2017-02-14 13:50:00,17.93,17.93,17.92,17.92,36000.0,17.93,17.93,17.92,17.92,36000.0
2017-02-14 13:55:00,17.92,17.95,17.92,17.95,117540.0,17.92,17.95,17.92,17.95,117540.0
2017-02-14 14:00:00,17.95,17.95,17.93,17.94,78690.0,17.95,17.95,17.93,17.94,78690.0
2017-02-14 14:05:00,17.94,17.96,17.94,17.96,36675.0,17.94,17.96,17.94,17.96,36675.0
2017-02-14 14:10:00,17.96,17.96,17.95,17.95,74100.0,17.96,17.96,17.95,17.95,74100.0
2017-02-14 14:15:00,17.95,17.96,17.95,17.95,28500.0,17.95,17.96,17.95,17.95,28500.0
2017-02-14 14:20:00,17.95,17.96,17.95,17.95,60240.0,17.95,17.96,17.95,17.95,60240.0
2017-02-14 14:25:00,17.95,17.95,17.92,17.93,54495.0,17.95,17.95,17.92,17.93,54495.0
2017-02-14 14:30:00,17.93,17.94,17.93,17.94,29460.0,17.93,17.94,17.93,17.94,29460.0
2017-02-14 14:35:00,17.93,17.94,17.91,17.91,64485.0,17.93,17.94,17.91,17.91,64485.0
2017-02-14 14:40:00,17.92,17.93,17.91,17.93,42000.0,17.92,17.93,17.91,17.93,42000.0
2017-02-14 14:45:00,17.93,17.93,17.9,17.91,46500.0,17.93,17.93,17.9,17.91,46500.0
2017-02-14 14:50:00,17.9,17.9,17.89,17.89,101160.0,17.9,17.9,17.89,17.89,101160.0
2017-02-14 14:55:00,17.9,17.9,17.88,17.89,62085.0,17.9,17.9,17.88,17.89,62085.0
2017-02-14 15:00:00,17.89,17.9,17.88,17.9,67545.0,17.89,17.9,17.88,17.9,67545.0
2017-02-14 15:05:00,17.9,17.91,17.9,17.9,91500.0,17.9,17.91,17.9,17.9,91500.0
2017-02-14 15:10:00,17.9,17.9,17.9,17.9,81150.0,17.9,17.9,17.9,17.9,81150.0
2017-02-14 15:15:00,17.9,17.9,17.89,17.89,128325.0,17.9,17.9,17.89,17.89,128325.0
2017-02-14 15:20:00,17.89,17.89,17.88,17.88,164010.0,17.89,17.89,17.88,17.88,164010.0
2017-02-14 15:25:00,17.88,17.89,17.88,17.89,110130.0,17.88,17.89,17.88,17.89,110130.0
2017-02-14 15:30:00,17.89,17.9,17.89,17.9,172380.0,17.89,17.9,17.89,17.9,172380.0
2017-02-14 15:35:00,17.9,17.93,17.9,17.93,140460.0,17.9,17.93,17.9,17.93,140460.0
2017-02-14 15:40:00,17.93,17.93,17.92,17.93,170685.0,17.93,17.93,17.92,17.93,170685.0
2017-02-14 15:45:00,17.93,17.94,17.92,17.94,235815.0,17.93,17.94,17.92,17.94,235815.0
2017-02-14 15:50:00,17.94,17.95,17.94,17.95,205920.0,17.94,17.95,17.94,17.95,205920.0
2017-02-14 15:55:00,17.95,17.97,17.95,17.97,704670.0,17.95,17.97,17.95,17.97,704670.0
2017-02-15 09:30:00,17.91,17.98,17.91,17.97,106260.0,17.91,17.98,17.91,17.97,106260.0
2017-02-15 09:35:00,17.98,18.0,17.94,17.97,79875.0,17.98,18.0,17.94,17.97,79875.0
2017-02-15 09:40:00,17.97,17.98,17.93,17.94,107430.0,17.97,17.98,17.93,17.94,107430.0
2017-02-15 09:45:00,17.93,17.99,17.93,17.98,102420.0,17.93,17.99,17.93,17.98,102420.0
2017-02-15 09:50:00,17.97,17.99,17.94,17.97,62325.0,17.97,17.99,17.94,17.97,62325.0
2017-02-15 09:55:00,17.96,17.97,17.93,17.94,74100.0,17.96,17.97,17.93,17.94,74100.0
2017-02-15 10:00:00,17.94,18.0,17.94,18.0,102375.0,17.94,18.0,17.94,18.0,102375.0
2017-02-15 10:05:00,18.0,18.02,17.97,17.98,223320.0,18.0,18.02,17.97,17.98,223320.0
2017-02-15 10:10:00,17.99,18.03,17.99,18.03,361845.0,17.99,18.03,17.99,18.03,361845.0
2017-02-15 10:15:00,18.03,18.04,18.0,18.0,239250.0,18.03,18.04,18.0,18.0,239250.0
2017-02-15 10:20:00,17.99,18.03,17.98,18.02,234555.0,17.99,18.03,17.98,18.02,234555.0
2017-02-15 10:25:00,18.01,18.02,17.99,18.0,68880.0,18.01,18.02,17.99,18.0,68880.0
2017-02-15 10:30:00,18.0,18.05,17.99,18.04,91500.0,18.0,18.05,17.99,18.04,91500.0
2017-02-15 10:35:00,18.04,18.06,18.03,18.05,105000.0,18.04,18.06,18.03,18.05,105000.0
2017-02-15 10:40:00,18.04,18.05,18.03,18.03,43500.0,18.04,18.05,18.03,18.03,43500.0
2017-02-15 10:45:00,18.03,18.05,18.02,18.03,76230.0,18.03,18.05,18.02,18.03,76230.0
2017-02-15 10:50:00,18.03,18.03,18.0,18.0,54000.0,18.03,18.03,18.0,18.0,54000.0
2017-02-15 10:55:00,17.99,17.99,17.98,17.98,37440.0,17.99,17.99,17.98,17.98,37440.0
2017-02-15 11:00:00,17.97,18.03,17.97,18.03,147915.0,17.97,18.03,17.97,18.03,147915.0
2017-02-15 11:05:00,18.03,18.06,18.02,18.05,64770.0,18.03,18.06,18.02,18.05,64770.0
2017-02-15 11:10:00,18.06,18.06,18.03,18.03,97500.0,18.06,18.06,18.03,18.03,97500.0
2017-02-15 11:15:00,18.03,18.04,18.0,18.02,66750.0,18.03,18.04,18.0,18.02,66750.0
2017-02-15 11:20:00,18.01,18.03,18.01,18.02,115500.0,18.01,18.03,18.01,18.02,115500.0
2017-02-15 11:25:00,18.03,18.03,18.01,18.02,172545.0,18.03,18.03,18.01,18.02,172545.0
2017-02-15 11:30:00,18.02,18.03,18.01,18.01,130500.0,18.02,18.03,18.01,18.01,130500.0
2017-02-15 11:35:00,18.01,18.01,17.99,18.0,109860.0,18.01,18.01,17.99,18.0,109860.0
2017-02-15 11:40:00,18.0,18.0,17.99,18.0,106980.0,18.0,18.0,17.99,18.0,106980.0
2017-02-15 11:45:00,18.0,18.01,17.99,18.01,32775.0,18.0,18.01,17.99,18.01,32775.0
2017-02-15 11:50:00,18.01,18.02,18.01,18.01,23400.0,18.01,18.02,18.01,18.01,23400.0
2017-02-15 11:55:00,18.01,18.02,18.0,18.02,56070.0,18.01,18.02,18.0,18.02,56070.0
2017-02-15 12:00:00,18.02,18.02,17.99,17.99,57000.0,18.02,18.02,17.99,17.99,57000.0
2017-02-15 12:05:00,17.99,17.99,17.97,17.97,28500.0,17.99,17.99,17.97,17.97,28500.0
2017-02-15 12:10:00,17.97,17.98,17.96,17.98,53805.0,17.97,17.98,17.96,17.98,53805.0
2017-02-15 12:15:00,17.98,17.98,17.97,17.98,42000.0,17.98,17.98,17.97,17.98,42000.0
2017-02-15 12:20:00,17.98,18.0,17.98,17.99,52875.0,17.98,18.0,17.98,17.99,52875.0
2017-02-15 12:25:00,17.99,18.0,17.99,18.0,85050.0,17.99,18.0,17.99,18.0,85050.0
2017-02-15 12:30:00,18.0,18.0,17.98,17.98,55455.0,18.0,18.0,17.98,17.98,55455.0
2017-02-15 12:35:00,17.98,18.0,17.98,18.0,21000.0,17.98,18.0,17.98,18.0,21000.0
2017-02-15 12:40:00,18.0,18.0,17.98,17.98,79500.0,18.0,18.0,17.98,17.98,79500.0
2017-02-15 12:45:00,17.98,17.99,17.98,17.99,37500.0,17.98,17.99,17.98,17.99,37500.0
2017-02-15 12:50:00,17.99,18.0,17.99,18.0,31500.0,17.99,18.0,17.99,18.0,31500.0
2017-02-15 12:55:00,18.0,18.0,17.99,17.99,74580.0,18.0,18.0,17.99,17.99,74580.0
2017-02-15 13:00:00,17.99,18.0,17.98,17.99,46500.0,17.99,18.0,17.98,17.99,46500.0
2017-02-15 13:05:00,17.99,17.99,17.98,17.98,10500.0,17.99,17.99,17.98,17.98,10500.0
2017-02-15 13:10:00,17.99,17.99,17.98,17.98,34650.0,17.99,17.99,17.98,17.98,34650.0
2017-02-15 13:15:00,17.98,17.98,17.97,17.98,22500.0,17.98,17.98,17.97,17.98,22500.0
2017-02-15 13:20:00,17.97,17.99,17.97,17.99,66750.0,17.97,17.99,17.97,17.99,66750.0
2017-02-15 13:25:00,17.99,18.02,17.99,18.01,97560.0,17.99,18.02,17.99,18.01,97560.0
2017-02-15 13:30:00,18.01,18.03,18.01,18.02,176775.0,18.01,18.03,18.01,18.02,176775.0
2017-02-15 13:35:00,18.02,18.03,18.01,18.01,326115.0,18.02,18.03,18.01,18.01,326115.0
2017-02-15 13:40:00,18.0,18.0,17.99,18.0,18000.0,18.0,18.0,17.99,18.0,18000.0
2017-02-15 13:45:00,18.0,18.02,18.0,18.01,71865.0,18.0,18.02,18.0,18.01,71865.0
2017-02-15 13:50:00,18.02,18.02,18.01,18.01,66585.0,18.02,18.02,18.01,18.01,66585.0
2017-02-15 13:55:00,18.01,18.02,18.0,18.01,107310.0,18.01,18.02,18.0,18.01,107310.0
2017-02-15 14:00:00,18.02,18.05,18.02,18.04,98310.0,18.02,18.05,18.02,18.04,98310.0
2017-02-15 14:05:00,18.04,18.05,18.03,18.03,42750.0,18.04,18.05,18.03,18.03,42750.0
2017-02-15 14:10:00,18.03,18.05,18.03,18.05,51165.0,18.03,18.05,18.03,18.05,51165.0
2017-02-15 14:15:00,18.04,18.05,18.03,18.03,70605.0,18.04,18.05,18.03,18.03,70605.0
2017-02-15 14:20:00,18.03,18.04,18.03,18.04,31500.0,18.03,18.04,18.03,18.04,31500.0
2017-02-15 14:25:00,18.04,18.05,18.04,18.05,27000.0,18.04,18.05,18.04,18.05,27000.0
2017-02-15 14:30:00,18.05,18.05,18.03,18.04,64500.0,18.05,18.05,18.03,18.04,64500.0
2017-02-15 14:35:00,18.03,18.04,18.03,18.03,27015.0,18.03,18.04,18.03,18.03,27015.0
2017-02-15 14:40:00,18.03,18.05,18.03,18.05,61500.0,18.03,18.05,18.03,18.05,61500.0
2017-02-15 14:45:00,18.04,18.04,18.03,18.04,72000.0,18.04,18.04,18.03,18.04,72000.0
2017-02-15 14:50:00,18.04,18.05,18.04,18.05,24915.0,18.04,18.05,18.04,18.05,24915.0
2017-02-15 14:55:00,18.05,18.05,18.04,18.04,123090.0,18.05,18.05,18.04,18.04,123090.0
2017-02-15 15:00:00,18.04,18.06,18.04,18.06,88560.0,18.04,18.06,18.04,18.06,88560.0
2017-02-15 15:05:00,18.06,18.06,18.05,18.06,58500.0,18.06,18.06,18.05,18.06,58500.0
2017-02-15 15:10:00,18.06,18.07,18.06,18.06,79500.0,18.06,18.07,18.06,18.06,79500.0
2017-02-15 15:15:00,18.07,18.08,18.06,18.06,145725.0,18.07,18.08,18.06,18.06,145725.0
2017-02-15 15:20:00,18.06,18.07,18.06,18.06,123780.0,18.06,18.07,18.06,18.06,123780.0
2017-02-15 15:25:00,18.06,18.06,18.04,18.04,73215.0,18.06,18.06,18.04,18.04,73215.0
2017-02-15 15:30:00,18.05,18.06,18.04,18.05,96690.0,18.05,18.06,18.04,18.05,96690.0
2017-02-15 15:35:00,18.05,18.05,18.03,18.04,96660.0,18.05,18.05,18.03,18.04,96660.0
2017-02-15 15:40:00,18.04,18.05,18.04,18.05,121200.0,18.04,18.05,18.04,18.05,121200.0
2017-02-15 15:45:00,18.05,18.05,18.04,18.04,153915.0,18.05,18.05,18.04,18.04,153915.0
2017-02-15 15:50:00,18.04,18.05,18.04,18.04,171435.0,18.04,18.05,18.04,18.04,171435.0
2017-02-15 15:55:00,18.04,18.04,18.02,18.04,401490.0,18.04,18.04,18.02,18.04,401490.0
2017-02-16 09:30:00,18.04,18.05,17.97,18.05,168780.0,18.04,18.05,17.97,18.05,168780.0
2017-02-16 09:35:00,18.05,18.07,18.03,18.06,15000.0,18.05,18.07,18.03,18.06,15000.0
2017-02-16 09:40:00,18.04,18.05,17.99,18.03,93855.0,18.04,18.05,17.99,18.03,93855.0
2017-02-16 09:45:00,18.01,18.01,17.97,17.98,20475.0,18.01,18.01,17.97,17.98,20475.0
2017-02-16 09:50:00,17.97,17.97,17.94,17.94,121320.0,17.97,17.97,17.94,17.94,121320.0
2017-02-16 09:55:00,17.94,17.95,17.94,17.95,24000.0,17.94,17.95,17.94,17.95,24000.0
2017-02-16 10:00:00,17.94,17.95,17.92,17.94,114390.0,17.94,17.95,17.92,17.94,114390.0
2017-02-16 10:05:00,17.94,17.95,17.94,17.94,45000.0,17.94,17.95,17.94,17.94,45000.0
2017-02-16 10:10:00,17.95,17.96,17.91,17.91,208800.0,17.95,17.96,17.91,17.91,208800.0
2017-02-16 10:15:00,17.91,17.92,17.88,17.88,238245.0,17.91,17.92,17.88,17.88,238245.0
2017-02-16 10:20:00,17.88,17.92,17.88,17.92,137895.0,17.88,17.92,17.88,17.92,137895.0
2017-02-16 10:25:00,17.91,17.93,17.88,17.89,57690.0,17.91,17.93,17.88,17.89,57690.0
2017-02-16 10:30:00,17.89,17.9,17.88,17.89,92580.0,17.89,17.9,17.88,17.89,92580.0
2017-02-16 10:35:00,17.89,17.92,17.88,17.9,51000.0,17.89,17.92,17.88,17.9,51000.0
2017-02-16 10:40:00,17.91,17.95,17.91,17.95,60000.0,17.91,17.95,17.91,17.95,60000.0
2017-02-16 10:45:00,17.96,17.96,17.9,17.93,165165.0,17.96,17.96,17.9,17.93,165165.0
2017-02-16 10:50:00,17.93,17.94,17.9,17.9,147120.0,17.93,17.94,17.9,17.9,147120.0
2017-02-16 10:55:00,17.89,17.91,17.89,17.91,30000.0,17.89,17.91,17.89,17.91,30000.0
2017-02-16 11:00:00,17.91,17.92,17.9,17.92,82515.0,17.91,17.92,17.9,17.92,82515.0
2017-02-16 11:05:00,17.91,17.91,17.89,17.9,61500.0,17.91,17.91,17.89,17.9,61500.0
2017-02-16 11:10:00,17.9,17.9,17.88,17.88,60750.0,17.9,17.9,17.88,17.88,60750.0
2017-02-16 11:15:00,17.88,17.89,17.88,17.89,94050.0,17.88,17.89,17.88,17.89,94050.0
2017-02-16 11:20:00,17.9,17.92,17.9,17.9,54120.0,17.9,17.92,17.9,17.9,54120.0
2017-02-16 11:25:00,17.91,17.93,17.91,17.93,28125.0,17.91,17.93,17.91,17.93,28125.0
2017-02-16 11:30:00,17.93,17.95,17.93,17.94,33000.0,17.93,17.95,17.93,17.94,33000.0
2017-02-16 11:35:00,17.95,17.95,17.92,17.93,84225.0,17.95,17.95,17.92,17.93,84225.0
2017-02-16 11:40:00,17.93,17.94,17.92,17.93,83220.0,17.93,17.94,17.92,17.93,83220.0
2017-02-16 11:45:00,17.93,17.94,17.9,17.9,61500.0,17.93,17.94,17.9,17.9,61500.0
2017-02-16 11:50:00,17.91,17.92,17.89,17.89,17550.0,17.91,17.92,17.89,17.89,17550.0
2017-02-16 11:55:00,17.9,17.9,17.89,17.89,24000.0,17.9,17.9,17.89,17.89,24000.0
2017-02-16 12:00:00,17.89,17.89,17.84,17.86,66015.0,17.89,17.89,17.84,17.86,66015.0
2017-02-16 12:05:00,17.86,17.86,17.84,17.85,75000.0,17.86,17.86,17.84,17.85,75000.0
2017-02-16 12:10:00,17.84,17.85,17.84,17.84,71640.0,17.84,17.85,17.84,17.84,71640.0
2017-02-16 12:15:00,17.84,17.85,17.84,17.85,19500.0,17.84,17.85,17.84,17.85,19500.0
2017-02-16 12:20:00,17.85,17.85,17.83,17.83,116970.0,17.85,17.85,17.83,17.83,116970.0
2017-02-16 12:25:00,17.84,17.84,17.82,17.83,34650.0,17.84,17.84,17.82,17.83,34650.0
2017-02-16 12:30:00,17.82,17.85,17.82,17.85,60000.0,17.82,17.85,17.82,17.85,60000.0
2017-02-16 12:35:00,17.85,17.85,17.81,17.83,253140.0,17.85,17.85,17.81,17.83,253140.0
2017-02-16 12:40:00,17.83,17.84,17.83,17.83,15000.0,17.83,17.84,17.83,17.83,15000.0
2017-02-16 12:45:00,17.83,17.85,17.83,17.85,47910.0,17.83,17.85,17.83,17.85,47910.0
2017-02-16 12:50:00,17.85,17.88,17.85,17.86,142185.0,17.85,17.88,17.85,17.86,142185.0
2017-02-16 12:55:00,17.85,17.86,17.85,17.85,90000.0,17.85,17.86,17.85,17.85,90000.0
2017-02-16 13:00:00,17.86,17.86,17.84,17.84,66750.0,17.86,17.86,17.84,17.84,66750.0
2017-02-16 13:05:00,17.85,17.86,17.84,17.85,160335.0,17.85,17.86,17.84,17.85,160335.0
2017-02-16 13:10:00,17.85,17.86,17.85,17.85,46890.0,17.85,17.86,17.85,17.85,46890.0
2017-02-16 13:15:00,17.86,17.87,17.85,17.87,33675.0,17.86,17.87,17.85,17.87,33675.0
2017-02-16 13:20:00,17.87,17.87,17.85,17.85,34500.0,17.87,17.87,17.85,17.85,34500.0
2017-02-16 13:25:00,17.85,17.86,17.85,17.86,26205.0,17.85,17.86,17.85,17.86,26205.0
2017-02-16 13:30:00,17.86,17.86,17.85,17.85,42780.0,17.86,17.86,17.85,17.85,42780.0
2017-02-16 13:35:00,17.85,17.85,17.84,17.85,47925.0,17.85,17.85,17.84,17.85,47925.0
2017-02-16 13:40:00,17.85,17.86,17.85,17.86,13500.0,17.85,17.86,17.85,17.86,13500.0
2017-02-16 13:45:00,17.86,17.86,17.85,17.86,71820.0,17.86,17.86,17.85,17.86,71820.0
2017-02-16 13:50:00,17.86,17.86,17.84,17.85,33015.0,17.86,17.86,17.84,17.85,33015.0
2017-02-16 13:55:00,17.84,17.84,17.83,17.84,43350.0,17.84,17.84,17.83,17.84,43350.0
2017-02-16 14:00:00,17.84,17.84,17.82,17.83,52860.0,17.84,17.84,17.82,17.83,52860.0
2017-02-16 14:05:00,17.83,17.85,17.82,17.84,238515.0,17.83,17.85,17.82,17.84,238515.0
2017-02-16 14:10:00,17.84,17.84,17.83,17.83,110100.0,17.84,17.84,17.83,17.83,110100.0
2017-02-16 14:15:00,17.83,17.84,17.82,17.83,73575.0,17.83,17.84,17.82,17.83,73575.0
2017-02-16 14:20:00,17.82,17.84,17.82,17.83,118455.0,17.82,17.84,17.82,17.83,118455.0
2017-02-16 14:25:00,17.83,17.84,17.83,17.83,155370.0,17.83,17.84,17.83,17.83,155370.0
2017-02-16 14:30:00,17.83,17.84,17.82,17.82,179775.0,17.83,17.84,17.82,17.82,179775.0
2017-02-16 14:35:00,17.82,17.82,17.78,17.78,97170.0,17.82,17.82,17.78,17.78,97170.0
2017-02-16 14:40:00,17.79,17.81,17.78,17.8,139500.0,17.79,17.81,17.78,17.8,139500.0
2017-02-16 14:45:00,17.8,17.81,17.78,17.78,72000.0,17.8,17.81,17.78,17.78,72000.0
2017-02-16 14:50:00,17.78,17.8,17.77,17.8,68925.0,17.78,17.8,17.77,17.8,68925.0
2017-02-16 14:55:00,17.79,17.81,17.78,17.79,93990.0,17.79,17.81,17.78,17.79,93990.0
2017-02-16 15:00:00,17.78,17.8,17.78,17.8,75000.0,17.78,17.8,17.78,17.8,75000.0
2017-02-16 15:05:00,17.8,17.8,17.79,17.8,138000.0,17.8,17.8,17.79,17.8,138000.0
2017-02-16 15:10:00,17.8,17.81,17.8,17.81,74265.0,17.8,17.81,17.8,17.81,74265.0
2017-02-16 15:15:00,17.8,17.81,17.8,17.8,151470.0,17.8,17.81,17.8,17.8,151470.0
2017-02-16 15:20:00,17.8,17.82,17.8,17.8,286845.0,17.8,17.82,17.8,17.8,286845.0
2017-02-16 15:25:00,17.8,17.81,17.79,17.81,102030.0,17.8,17.81,17.79,17.81,102030.0
2017-02-16 15:30:00,17.81,17.82,17.8,17.81,201270.0,17.81,17.82,17.8,17.81,201270.0
2017-02-16 15:35:00,17.82,17.82,17.81,17.81,134235.0,17.82,17.82,17.81,17.81,134235.0
2017-02-16 15:40:00,17.81,17.81,17.8,17.8,196470.0,17.81,17.81,17.8,17.8,196470.0
2017-02-16 15:45:00,17.8,17.8,17.79,17.79,280515.0,17.8,17.8,17.79,17.79,280515.0
2017-02-16 15:50:00,17.8,17.8,17.79,17.79,546390.0,17.8,17.8,17.79,17.79,546390.0
2017-02-16 15:55:00,17.79,17.79,17.78,17.79,713280.0,17.79,17.79,17.78,17.79,713280.0
2017-02-17 09:30:00,17.79,17.79,17.63,17.75,615900.0,17.79,17.79,17.63,17.75,615900.0
2017-02-17 09:35:00,17.76,17.79,17.73,17.73,112500.0,17.76,17.79,17.73,17.73,112500.0
2017-02-17 09:40:00,17.73,17.75,17.7,17.74,65325.0,17.73,17.75,17.7,17.74,65325.0
2017-02-17 09:45:00,17.75,17.82,17.74,17.81,165750.0,17.75,17.82,17.74,17.81,165750.0
2017-02-17 09:50:00,17.8,17.85,17.79,17.83,124500.0,17.8,17.85,17.79,17.83,124500.0
2017-02-17 09:55:00,17.82,17.82,17.78,17.79,79500.0,17.82,17.82,17.78,17.79,79500.0
2017-02-17 10:00:00,17.8,17.82,17.78,17.82,15135.0,17.8,17.82,17.78,17.82,15135.0
2017-02-17 10:05:00,17.81,17.83,17.81,17.83,57090.0,17.81,17.83,17.81,17.83,57090.0
2017-02-17 10:10:00,17.83,17.83,17.8,17.8,108210.0,17.83,17.83,17.8,17.8,108210.0
2017-02-17 10:15:00,17.8,17.83,17.79,17.82,85950.0,17.8,17.83,17.79,17.82,85950.0
2017-02-17 10:20:00,17.83,17.85,17.82,17.85,28500.0,17.83,17.85,17.82,17.85,28500.0
2017-02-17 10:25:00,17.84,17.85,17.84,17.84,66375.0,17.84,17.85,17.84,17.84,66375.0
2017-02-17 10:30:00,17.84,17.87,17.83,17.85,249240.0,17.84,17.87,17.83,17.85,249240.0
2017-02-17 10:35:00,17.85,17.86,17.84,17.84,69945.0,17.85,17.86,17.84,17.84,69945.0
2017-02-17 10:40:00,17.83,17.84,17.83,17.84,31365.0,17.83,17.84,17.83,17.84,31365.0
2017-02-17 10:45:00,17.84,17.84,17.82,17.82,25500.0,17.84,17.84,17.82,17.82,25500.0
2017-02-17 10:50:00,17.82,17.82,17.8,17.81,157950.0,17.82,17.82,17.8,17.81,157950.0
2017-02-17 10:55:00,17.81,17.82,17.8,17.8,120000.0,17.81,17.82,17.8,17.8,120000.0
2017-02-17 11:00:00,17.8,17.82,17.8,17.8,77130.0,17.8,17.82,17.8,17.8,77130.0
2017-02-17 11:05:00,17.81,17.81,17.79,17.79,34500.0,17.81,17.81,17.79,17.79,34500.0
2017-02-17 11:10:00,17.79,17.8,17.77,17.77,63000.0,17.79,17.8,17.77,17.77,63000.0
2017-02-17 11:15:00,17.77,17.78,17.75,17.75,36000.0,17.77,17.78,17.75,17.75,36000.0
2017-02-17 11:20:00,17.76,17.77,17.75,17.77,115500.0,17.76,17.77,17.75,17.77,115500.0
2017-02-17 11:25:00,17.77,17.78,17.76,17.78,98370.0,17.77,17.78,17.76,17.78,98370.0
2017-02-17 11:30:00,17.79,17.79,17.78,17.78,126090.0,17.79,17.79,17.78,17.78,126090.0
2017-02-17 11:35:00,17.78,17.78,17.78,17.78,6000.0,17.78,17.78,17.78,17.78,6000.0
2017-02-17 11:40:00,17.79,17.8,17.79,17.79,62160.0,17.79,17.8,17.79,17.79,62160.0
2017-02-17 11:45:00,17.79,17.8,17.79,17.79,37515.0,17.79,17.8,17.79,17.79,37515.0
2017-02-17 11:50:00,17.79,17.81,17.79,17.81,97500.0,17.79,17.81,17.79,17.81,97500.0
2017-02-17 11:55:00,17.82,17.83,17.81,17.81,82275.0,17.82,17.83,17.81,17.81,82275.0
2017-02-17 12:00:00,17.81,17.81,17.8,17.8,37605.0,17.81,17.81,17.8,17.8,37605.0
2017-02-17 12:05:00,17.81,17.81,17.8,17.81,78195.0,17.81,17.81,17.8,17.81,78195.0
2017-02-17 12:10:00,17.81,17.82,17.8,17.81,131145.0,17.81,17.82,17.8,17.81,131145.0
2017-02-17 12:15:00,17.81,17.82,17.8,17.82,28215.0,17.81,17.82,17.8,17.82,28215.0
2017-02-17 12:20:00,17.81,17.82,17.81,17.81,130590.0,17.81,17.82,17.81,17.81,130590.0
2017-02-17 12:25:00,17.8,17.82,17.8,17.8,507315.0,17.8,17.82,17.8,17.8,507315.0
2017-02-17 12:30:00,17.8,17.82,17.8,17.81,275430.0,17.8,17.82,17.8,17.81,275430.0
2017-02-17 12:35:00,17.82,17.82,17.81,17.81,190635.0,17.82,17.82,17.81,17.81,190635.0
2017-02-17 12:40:00,17.81,17.81,17.79,17.79,38805.0,17.81,17.81,17.79,17.79,38805.0
2017-02-17 12:45:00,17.8,17.8,17.8,17.8,10500.0,17.8,17.8,17.8,17.8,10500.0
2017-02-17 12:50:00,17.79,17.81,17.79,17.79,31890.0,17.79,17.81,17.79,17.79,31890.0
2017-02-17 12:55:00,17.8,17.81,17.8,17.81,15000.0,17.8,17.81,17.8,17.81,15000.0
2017-02-17 13:00:00,17.81,17.82,17.81,17.81,45000.0,17.81,17.82,17.81,17.81,45000.0
2017-02-17 13:05:00,17.8,17.8,17.79,17.79,43815.0,17.8,17.8,17.79,17.79,43815.0
2017-02-17 13:10:00,17.79,17.79,17.77,17.79,82500.0,17.79,17.79,17.77,17.79,82500.0
2017-02-17 13:15:00,17.79,17.8,17.79,17.8,20370.0,17.79,17.8,17.79,17.8,20370.0
2017-02-17 13:20:00,17.8,17.81,17.79,17.79,14115.0,17.8,17.81,17.79,17.79,14115.0
2017-02-17 13:25:00,17.8,17.8,17.79,17.8,66555.0,17.8,17.8,17.79,17.8,66555.0
2017-02-17 13:30:00,17.8,17.8,17.79,17.8,34050.0,17.8,17.8,17.79,17.8,34050.0
2017-02-17 13:35:00,17.81,17.81,17.81,17.81,12000.0,17.81,17.81,17.81,17.81,12000.0
2017-02-17 13:40:00,17.82,17.82,17.81,17.81,211425.0,17.82,17.82,17.81,17.81,211425.0
2017-02-17 13:45:00,17.82,17.82,17.82,17.82,34500.0,17.82,17.82,17.82,17.82,34500.0
2017-02-17 13:50:00,17.82,17.82,17.82,17.82,132750.0,17.82,17.82,17.82,17.82,132750.0
2017-02-17 13:55:00,17.82,17.82,17.81,17.81,178215.0,17.82,17.82,17.81,17.81,178215.0
2017-02-17 14:00:00,17.81,17.82,17.81,17.82,31935.0,17.81,17.82,17.81,17.82,31935.0
2017-02-17 14:05:00,17.81,17.82,17.81,17.81,124890.0,17.81,17.82,17.81,17.81,124890.0
2017-02-17 14:10:00,17.81,17.81,17.81,17.81,59100.0,17.81,17.81,17.81,17.81,59100.0
2017-02-17 14:15:00,17.81,17.83,17.81,17.82,126930.0,17.81,17.83,17.81,17.82,126930.0
2017-02-17 14:20:00,17.83,17.84,17.82,17.84,68100.0,17.83,17.84,17.82,17.84,68100.0
2017-02-17 14:25:00,17.84,17.84,17.82,17.82,194940.0,17.84,17.84,17.82,17.82,194940.0
2017-02-17 14:30:00,17.82,17.83,17.82,17.83,82110.0,17.82,17.83,17.82,17.83,82110.0
2017-02-17 14:35:00,17.83,17.85,17.83,17.84,16500.0,17.83,17.85,17.83,17.84,16500.0
2017-02-17 14:40:00,17.86,17.86,17.85,17.85,46500.0,17.86,17.86,17.85,17.85,46500.0
2017-02-17 14:45:00,17.85,17.85,17.83,17.83,109185.0,17.85,17.85,17.83,17.83,109185.0
2017-02-17 14:50:00,17.83,17.84,17.83,17.83,41955.0,17.83,17.84,17.83,17.83,41955.0
2017-02-17 14:55:00,17.84,17.84,17.83,17.83,40500.0,17.84,17.84,17.83,17.83,40500.0
2017-02-17 15:00:00,17.83,17.84,17.83,17.83,45000.0,17.83,17.84,17.83,17.83,45000.0
2017-02-17 15:05:00,17.83,17.84,17.83,17.84,24000.0,17.83,17.84,17.83,17.84,24000.0
2017-02-17 15:10:00,17.84,17.84,17.83,17.84,102135.0,17.84,17.84,17.83,17.84,102135.0
2017-02-17 15:15:00,17.84,17.84,17.84,17.84,96495.0,17.84,17.84,17.84,17.84,96495.0
2017-02-17 15:20:00,17.84,17.84,17.83,17.84,77805.0,17.84,17.84,17.83,17.84,77805.0
2017-02-17 15:25:00,17.84,17.84,17.84,17.84,163200.0,17.84,17.84,17.84,17.84,163200.0
2017-02-17 15:30:00,17.84,17.84,17.84,17.84,94500.0,17.84,17.84,17.84,17.84,94500.0
2017-02-17 15:35:00,17.84,17.84,17.83,17.84,290340.0,17.84,17.84,17.83,17.84,290340.0
2017-02-17 15:40:00,17.84,17.85,17.84,17.85,188340.0,17.84,17.85,17.84,17.85,188340.0
2017-02-17 15:45:00,17.85,17.86,17.84,17.84,122025.0,17.85,17.86,17.84,17.84,122025.0
2017-02-17 15:50:00,17.85,17.86,17.85,17.86,208590.0,17.85,17.86,17.85,17.86,208590.0
2017-02-17 15:55:00,17.86,17.88,17.86,17.88,503040.0,17.86,17.88,17.86,17.88,503040.0
2017-02-21 09:30:00,17.94,18.0,17.81,17.86,211455.0,17.94,18.0,17.81,17.86,211455.0
2017-02-21 09:35:00,17.86,18.15,17.86,18.14,218325.0,17.86,18.15,17.86,18.14,218325.0
2017-02-21 09:40:00,18.14,18.18,17.97,18.03,199560.0,18.14,18.18,17.97,18.03,199560.0
2017-02-21 09:45:00,18.03,18.05,17.96,18.0,145470.0,18.03,18.05,17.96,18.0,145470.0
2017-02-21 09:50:00,18.0,18.03,17.97,18.02,326895.0,18.0,18.03,17.97,18.02,326895.0
2017-02-21 09:55:00,18.03,18.09,18.02,18.08,604710.0,18.03,18.09,18.02,18.08,604710.0
2017-02-21 10:00:00,18.09,18.17,18.05,18.12,1031745.0,18.09,18.17,18.05,18.12,1031745.0
2017-02-21 10:05:00,18.11,18.13,18.05,18.08,814710.0,18.11,18.13,18.05,18.08,814710.0
2017-02-21 10:10:00,18.09,18.12,18.08,18.12,372735.0,18.09,18.12,18.08,18.12,372735.0
2017-02-21 10:15:00,18.13,18.13,18.1,18.12,298275.0,18.13,18.13,18.1,18.12,298275.0
2017-02-21 10:20:00,18.12,18.12,18.09,18.11,220845.0,18.12,18.12,18.09,18.11,220845.0
2017-02-21 10:25:00,18.1,18.15,18.1,18.14,355470.0,18.1,18.15,18.1,18.14,355470.0
2017-02-21 10:30:00,18.13,18.13,18.1,18.11,142545.0,18.13,18.13,18.1,18.11,142545.0
2017-02-21 10:35:00,18.11,18.12,18.07,18.08,191940.0,18.11,18.12,18.07,18.08,191940.0
2017-02-21 10:40:00,18.09,18.1,18.07,18.1,249750.0,18.09,18.1,18.07,18.1,249750.0
2017-02-21 10:45:00,18.1,18.11,18.07,18.07,44490.0,18.1,18.11,18.07,18.07,44490.0
2017-02-21 10:50:00,18.08,18.08,18.05,18.07,156840.0,18.08,18.08,18.05,18.07,156840.0
2017-02-21 10:55:00,18.06,18.09,18.04,18.06,164265.0,18.06,18.09,18.04,18.06,164265.0
2017-02-21 11:00:00,18.06,18.08,18.05,18.06,64785.0,18.06,18.08,18.05,18.06,64785.0
2017-02-21 11:05:00,18.06,18.07,18.05,18.05,114000.0,18.06,18.07,18.05,18.05,114000.0
2017-02-21 11:10:00,18.04,18.05,18.03,18.03,39000.0,18.04,18.05,18.03,18.03,39000.0
2017-02-21 11:15:00,18.02,18.04,18.0,18.04,103770.0,18.02,18.04,18.0,18.04,103770.0
2017-02-21 11:20:00,18.04,18.05,18.0,18.0,167400.0,18.04,18.05,18.0,18.0,167400.0
2017-02-21 11:25:00,17.98,17.98,17.96,17.97,55500.0,17.98,17.98,17.96,17.97,55500.0
2017-02-21 11:30:00,17.96,17.98,17.94,17.94,53520.0,17.96,17.98,17.94,17.94,53520.0
2017-02-21 11:35:00,17.94,17.95,17.87,17.88,299685.0,17.94,17.95,17.87,17.88,299685.0
2017-02-21 11:40:00,17.88,17.89,17.85,17.86,274170.0,17.88,17.89,17.85,17.86,274170.0
2017-02-21 11:45:00,17.86,17.88,17.84,17.84,135825.0,17.86,17.88,17.84,17.84,135825.0
2017-02-21 11:50:00,17.83,17.86,17.83,17.83,123000.0,17.83,17.86,17.83,17.83,123000.0
2017-02-21 11:55:00,17.84,17.88,17.84,17.86,101460.0,17.84,17.88,17.84,17.86,101460.0
2017-02-21 12:00:00,17.87,17.88,17.86,17.88,89130.0,17.87,17.88,17.86,17.88,89130.0
2017-02-21 12:05:00,17.88,17.89,17.88,17.88,35385.0,17.88,17.89,17.88,17.88,35385.0
2017-02-21 12:10:00,17.89,17.9,17.88,17.89,67560.0,17.89,17.9,17.88,17.89,67560.0
2017-02-21 12:15:00,17.89,17.91,17.89,17.91,42525.0,17.89,17.91,17.89,17.91,42525.0
2017-02-21 12:20:00,17.91,17.91,17.91,17.91,32115.0,17.91,17.91,17.91,17.91,32115.0
2017-02-21 12:25:00,17.9,17.91,17.89,17.91,115185.0,17.9,17.91,17.89,17.91,115185.0
2017-02-21 12:30:00,17.91,17.92,17.91,17.92,19545.0,17.91,17.92,17.91,17.92,19545.0
2017-02-21 12:35:00,17.92,17.92,17.9,17.92,47655.0,17.92,17.92,17.9,17.92,47655.0
2017-02-21 12:40:00,17.9,17.91,17.88,17.88,22065.0,17.9,17.91,17.88,17.88,22065.0
2017-02-21 12:45:00,17.89,17.91,17.87,17.91,44580.0,17.89,17.91,17.87,17.91,44580.0
2017-02-21 12:50:00,17.9,17.9,17.89,17.89,29880.0,17.9,17.9,17.89,17.89,29880.0
2017-02-21 12:55:00,17.88,17.9,17.88,17.9,15000.0,17.88,17.9,17.88,17.9,15000.0
2017-02-21 13:00:00,17.89,17.9,17.88,17.9,45195.0,17.89,17.9,17.88,17.9,45195.0
2017-02-21 13:05:00,17.89,17.89,17.87,17.88,31170.0,17.89,17.89,17.87,17.88,31170.0
2017-02-21 13:10:00,17.87,17.89,17.87,17.87,49500.0,17.87,17.89,17.87,17.87,49500.0
2017-02-21 13:15:00,17.88,17.9,17.88,17.9,42000.0,17.88,17.9,17.88,17.9,42000.0
2017-02-21 13:20:00,17.9,17.91,17.89,17.9,28410.0,17.9,17.91,17.89,17.9,28410.0
2017-02-21 13:25:00,17.9,17.92,17.89,17.89,157395.0,17.9,17.92,17.89,17.89,157395.0
2017-02-21 13:30:00,17.89,17.9,17.89,17.9,27300.0,17.89,17.9,17.89,17.9,27300.0
2017-02-21 13:35:00,17.89,17.89,17.87,17.88,77880.0,17.89,17.89,17.87,17.88,77880.0
2017-02-21 13:40:00,17.89,17.89,17.88,17.89,10500.0,17.89,17.89,17.88,17.89,10500.0
2017-02-21 13:45:00,17.89,17.9,17.88,17.9,42000.0,17.89,17.9,17.88,17.9,42000.0
2017-02-21 13:50:00,17.9,17.9,17.89,17.89,19665.0,17.9,17.9,17.89,17.89,19665.0
2017-02-21 13:55:00,17.9,17.93,17.89,17.92,85500.0,17.9,17.93,17.89,17.92,85500.0
2017-02-21 14:00:00,17.92,17.92,17.89,17.9,39645.0,17.92,17.92,17.89,17.9,39645.0
2017-02-21 14:05:00,17.9,17.92,17.9,17.92,29160.0,17.9,17.92,17.9,17.92,29160.0
2017-02-21 14:10:00,17.92,17.94,17.92,17.93,42105.0,17.92,17.94,17.92,17.93,42105.0
2017-02-21 14:15:00,17.94,17.94,17.92,17.92,90000.0,17.94,17.94,17.92,17.92,90000.0
2017-02-21 14:20:00,17.92,17.92,17.9,17.9,60000.0,17.92,17.92,17.9,17.9,60000.0
2017-02-21 14:25:00,17.91,17.91,17.89,17.9,46500.0,17.91,17.91,17.89,17.9,46500.0
2017-02-21 14:30:00,17.91,17.91,17.9,17.91,36000.0,17.91,17.91,17.9,17.91,36000.0
2017-02-21 14:35:00,17.92,17.92,17.91,17.92,25500.0,17.92,17.92,17.91,17.92,25500.0
2017-02-21 14:40:00,17.92,17.94,17.92,17.94,48000.0,17.92,17.94,17.92,17.94,48000.0
2017-02-21 14:45:00,17.93,17.93,17.92,17.93,76965.0,17.93,17.93,17.92,17.93,76965.0
2017-02-21 14:50:00,17.93,17.96,17.93,17.96,61920.0,17.93,17.96,17.93,17.96,61920.0
2017-02-21 14:55:00,17.96,17.96,17.92,17.93,219630.0,17.96,17.96,17.92,17.93,219630.0
2017-02-21 15:00:00,17.92,17.94,17.92,17.93,95655.0,17.92,17.94,17.92,17.93,95655.0
2017-02-21 15:05:00,17.93,17.94,17.93,17.94,78000.0,17.93,17.94,17.93,17.94,78000.0
2017-02-21 15:10:00,17.93,17.95,17.93,17.95,56865.0,17.93,17.95,17.93,17.95,56865.0
2017-02-21 15:15:00,17.95,17.95,17.94,17.95,37470.0,17.95,17.95,17.94,17.95,37470.0
2017-02-21 15:20:00,17.94,17.95,17.91,17.93,210750.0,17.94,17.95,17.91,17.93,210750.0
2017-02-21 15:25:00,17.93,17.93,17.9,17.92,197715.0,17.93,17.93,17.9,17.92,197715.0
2017-02-21 15:30:00,17.92,17.92,17.9,17.91,180660.0,17.92,17.92,17.9,17.91,180660.0
2017-02-21 15:35:00,17.91,17.91,17.9,17.9,74700.0,17.91,17.91,17.9,17.9,74700.0
2017-02-21 15:40:00,17.9,17.92,17.9,17.9,91665.0,17.9,17.92,17.9,17.9,91665.0
2017-02-21 15:45:00,17.91,17.91,17.89,17.91,153960.0,17.91,17.91,17.89,17.91,153960.0
2017-02-21 15:50:00,17.91,17.91,17.89,17.9,323505.0,17.91,17.91,17.89,17.9,323505.0
2017-02-21 15:55:00,17.9,17.92,17.9,17.91,539145.0,17.9,17.92,17.9,17.91,539145.0
2017-02-22 09:30:00,17.94,17.96,17.91,17.96,76935.0,17.94,17.96,17.91,17.96,76935.0
2017-02-22 09:35:00,17.95,17.95,17.86,17.86,110280.0,17.95,17.95,17.86,17.86,110280.0
2017-02-22 09:40:00,17.87,17.87,17.84,17.85,39000.0,17.87,17.87,17.84,17.85,39000.0
2017-02-22 09:45:00,17.84,17.87,17.82,17.83,113100.0,17.84,17.87,17.82,17.83,113100.0
2017-02-22 09:50:00,17.83,17.87,17.83,17.87,61500.0,17.83,17.87,17.83,17.87,61500.0
2017-02-22 09:55:00,17.87,17.87,17.84,17.84,43515.0,17.87,17.87,17.84,17.84,43515.0
2017-02-22 10:00:00,17.85,17.85,17.84,17.84,40680.0,17.85,17.85,17.84,17.84,40680.0
2017-02-22 10:05:00,17.84,17.84,17.81,17.84,96060.0,17.84,17.84,17.81,17.84,96060.0
2017-02-22 10:10:00,17.83,17.85,17.8,17.8,106080.0,17.83,17.85,17.8,17.8,106080.0
2017-02-22 10:15:00,17.82,17.82,17.78,17.79,70500.0,17.82,17.82,17.78,17.79,70500.0
2017-02-22 10:20:00,17.79,17.79,17.77,17.79,79155.0,17.79,17.79,17.77,17.79,79155.0
2017-02-22 10:25:00,17.78,17.79,17.78,17.78,37500.0,17.78,17.79,17.78,17.78,37500.0
2017-02-22 10:30:00,17.78,17.79,17.77,17.77,136770.0,17.78,17.79,17.77,17.77,136770.0
2017-02-22 10:35:00,17.77,17.78,17.77,17.78,115185.0,17.77,17.78,17.77,17.78,115185.0
2017-02-22 10:40:00,17.78,17.78,17.75,17.77,96555.0,17.78,17.78,17.75,17.77,96555.0
2017-02-22 10:45:00,17.77,17.79,17.77,17.79,79185.0,17.77,17.79,17.77,17.79,79185.0
2017-02-22 10:50:00,17.8,17.83,17.8,17.83,100455.0,17.8,17.83,17.8,17.83,100455.0
2017-02-22 10:55:00,17.84,17.84,17.8,17.81,85140.0,17.84,17.84,17.8,17.81,85140.0
2017-02-22 11:00:00,17.81,17.85,17.81,17.85,65040.0,17.81,17.85,17.81,17.85,65040.0
2017-02-22 11:05:00,17.85,17.86,17.84,17.84,131160.0,17.85,17.86,17.84,17.84,131160.0
2017-02-22 11:10:00,17.85,17.89,17.84,17.89,89535.0,17.85,17.89,17.84,17.89,89535.0
2017-02-22 11:15:00,17.9,17.9,17.87,17.89,57315.0,17.9,17.9,17.87,17.89,57315.0
2017-02-22 11:20:00,17.9,17.9,17.87,17.87,72000.0,17.9,17.9,17.87,17.87,72000.0
2017-02-22 11:25:00,17.87,17.88,17.86,17.87,24000.0,17.87,17.88,17.86,17.87,24000.0
2017-02-22 11:30:00,17.87,17.88,17.86,17.88,53985.0,17.87,17.88,17.86,17.88,53985.0
2017-02-22 11:35:00,17.89,17.89,17.86,17.86,34380.0,17.89,17.89,17.86,17.86,34380.0
2017-02-22 11:40:00,17.87,17.87,17.86,17.86,37305.0,17.87,17.87,17.86,17.86,37305.0
2017-02-22 11:45:00,17.86,17.89,17.85,17.89,64500.0,17.86,17.89,17.85,17.89,64500.0
2017-02-22 11:50:00,17.89,17.89,17.89,17.89,6000.0,17.89,17.89,17.89,17.89,6000.0
2017-02-22 11:55:00,17.89,17.89,17.85,17.85,52350.0,17.89,17.89,17.85,17.85,52350.0
2017-02-22 12:00:00,17.85,17.87,17.83,17.87,52530.0,17.85,17.87,17.83,17.87,52530.0
2017-02-22 12:05:00,17.87,17.9,17.87,17.9,54840.0,17.87,17.9,17.87,17.9,54840.0
2017-02-22 12:10:00,17.9,17.9,17.87,17.89,76440.0,17.9,17.9,17.87,17.89,76440.0
2017-02-22 12:15:00,17.89,17.9,17.88,17.89,48945.0,17.89,17.9,17.88,17.89,48945.0
2017-02-22 12:20:00,17.89,17.89,17.87,17.87,25500.0,17.89,17.89,17.87,17.87,25500.0
2017-02-22 12:25:00,17.88,17.88,17.86,17.86,37500.0,17.88,17.88,17.86,17.86,37500.0
2017-02-22 12:30:00,17.86,17.86,17.85,17.85,37500.0,17.86,17.86,17.85,17.85,37500.0
2017-02-22 12:35:00,17.85,17.86,17.85,17.85,31500.0,17.85,17.86,17.85,17.85,31500.0
2017-02-22 12:40:00,17.85,17.86,17.85,17.86,19500.0,17.85,17.86,17.85,17.86,19500.0
2017-02-22 12:45:00,17.85,17.88,17.85,17.88,45000.0,17.85,17.88,17.85,17.88,45000.0
2017-02-22 12:50:00,17.87,17.87,17.85,17.85,39000.0,17.87,17.87,17.85,17.85,39000.0
2017-02-22 12:55:00,17.85,17.85,17.84,17.84,18000.0,17.85,17.85,17.84,17.84,18000.0
2017-02-22 13:00:00,17.84,17.85,17.81,17.81,60000.0,17.84,17.85,17.81,17.81,60000.0
2017-02-22 13:05:00,17.81,17.82,17.8,17.81,183990.0,17.81,17.82,17.8,17.81,183990.0
2017-02-22 13:10:00,17.81,17.83,17.81,17.82,190500.0,17.81,17.83,17.81,17.82,190500.0
2017-02-22 13:15:00,17.83,17.83,17.8,17.8,68655.0,17.83,17.83,17.8,17.8,68655.0
2017-02-22 13:20:00,17.79,17.8,17.78,17.78,39525.0,17.79,17.8,17.78,17.78,39525.0
2017-02-22 13:25:00,17.78,17.79,17.77,17.77,60750.0,17.78,17.79,17.77,17.77,60750.0
2017-02-22 13:30:00,17.77,17.8,17.77,17.77,195105.0,17.77,17.8,17.77,17.77,195105.0
2017-02-22 13:35:00,17.77,17.78,17.77,17.78,34500.0,17.77,17.78,17.77,17.78,34500.0
2017-02-22 13:40:00,17.78,17.8,17.77,17.8,269865.0,17.78,17.8,17.77,17.8,269865.0
2017-02-22 13:45:00,17.8,17.8,17.78,17.79,187200.0,17.8,17.8,17.78,17.79,187200.0
2017-02-22 13:50:00,17.79,17.81,17.79,17.81,36150.0,17.79,17.81,17.79,17.81,36150.0
2017-02-22 13:55:00,17.81,17.81,17.8,17.81,49560.0,17.81,17.81,17.8,17.81,49560.0
2017-02-22 14:00:00,17.81,17.84,17.81,17.83,82470.0,17.81,17.84,17.81,17.83,82470.0
2017-02-22 14:05:00,17.84,17.86,17.84,17.85,304575.0,17.84,17.86,17.84,17.85,304575.0
2017-02-22 14:10:00,17.85,17.85,17.84,17.85,111000.0,17.85,17.85,17.84,17.85,111000.0
2017-02-22 14:15:00,17.85,17.86,17.85,17.85,119670.0,17.85,17.86,17.85,17.85,119670.0
2017-02-22 14:20:00,17.85,17.85,17.83,17.84,147975.0,17.85,17.85,17.83,17.84,147975.0
2017-02-22 14:25:00,17.84,17.84,17.82,17.83,39000.0,17.84,17.84,17.82,17.83,39000.0
2017-02-22 14:30:00,17.83,17.84,17.82,17.82,121500.0,17.83,17.84,17.82,17.82,121500.0
2017-02-22 14:35:00,17.82,17.82,17.8,17.8,40275.0,17.82,17.82,17.8,17.8,40275.0
2017-02-22 14:40:00,17.8,17.81,17.78,17.81,79515.0,17.8,17.81,17.78,17.81,79515.0
2017-02-22 14:45:00,17.8,17.81,17.8,17.81,152430.0,17.8,17.81,17.8,17.81,152430.0
2017-02-22 14:50:00,17.81,17.81,17.81,17.81,46365.0,17.81,17.81,17.81,17.81,46365.0
2017-02-22 14:55:00,17.82,17.82,17.81,17.81,31620.0,17.82,17.82,17.81,17.81,31620.0
2017-02-22 15:00:00,17.81,17.84,17.81,17.83,56265.0,17.81,17.84,17.81,17.83,56265.0
2017-02-22 15:05:00,17.83,17.85,17.83,17.85,59340.0,17.83,17.85,17.83,17.85,59340.0
2017-02-22 15:10:00,17.85,17.86,17.84,17.86,62250.0,17.85,17.86,17.84,17.86,62250.0
2017-02-22 15:15:00,17.86,17.86,17.84,17.84,65775.0,17.86,17.86,17.84,17.84,65775.0
2017-02-22 15:20:00,17.85,17.87,17.84,17.87,314055.0,17.85,17.87,17.84,17.87,314055.0
2017-02-22 15:25:00,17.87,17.9,17.87,17.9,353295.0,17.87,17.9,17.87,17.9,353295.0
2017-02-22 15:30:00,17.89,17.93,17.88,17.92,990180.0,17.89,17.93,17.88,17.92,990180.0
2017-02-22 15:35:00,17.92,17.93,17.89,17.89,641430.0,17.92,17.93,17.89,17.89,641430.0
2017-02-22 15:40:00,17.89,17.91,17.89,17.9,252765.0,17.89,17.91,17.89,17.9,252765.0
2017-02-22 15:45:00,17.9,17.9,17.88,17.88,144420.0,17.9,17.9,17.88,17.88,144420.0
2017-02-22 15:50:00,17.89,17.9,17.88,17.89,175440.0,17.89,17.9,17.88,17.89,175440.0
2017-02-22 15:55:00,17.89,17.89,17.87,17.87,454845.0,17.89,17.89,17.87,17.87,454845.0
2017-02-23 09:30:00,17.95,17.95,17.8,17.8,81150.0,17.95,17.95,17.8,17.8,81150.0
2017-02-23 09:35:00,17.84,17.89,17.84,17.89,28665.0,17.84,17.89,17.84,17.89,28665.0
2017-02-23 09:40:00,17.88,17.88,17.84,17.85,39000.0,17.88,17.88,17.84,17.85,39000.0
2017-02-23 09:45:00,17.83,17.88,17.83,17.87,51000.0,17.83,17.88,17.83,17.87,51000.0
2017-02-23 09:50:00,17.87,17.89,17.86,17.88,54000.0,17.87,17.89,17.86,17.88,54000.0
2017-02-23 09:55:00,17.87,17.89,17.86,17.87,60750.0,17.87,17.89,17.86,17.87,60750.0
2017-02-23 10:00:00,17.87,17.89,17.87,17.88,29340.0,17.87,17.89,17.87,17.88,29340.0
2017-02-23 10:05:00,17.88,17.89,17.87,17.88,45000.0,17.88,17.89,17.87,17.88,45000.0
2017-02-23 10:10:00,17.89,17.92,17.88,17.88,102990.0,17.89,17.92,17.88,17.88,102990.0
2017-02-23 10:15:00,17.88,17.92,17.88,17.91,25500.0,17.88,17.92,17.88,17.91,25500.0
2017-02-23 10:20:00,17.91,17.91,17.86,17.86,51000.0,17.91,17.91,17.86,17.86,51000.0
2017-02-23 10:25:00,17.86,17.9,17.85,17.9,291540.0,17.86,17.9,17.85,17.9,291540.0
2017-02-23 10:30:00,17.89,17.91,17.88,17.9,153195.0,17.89,17.91,17.88,17.9,153195.0
2017-02-23 10:35:00,17.9,17.92,17.9,17.92,180660.0,17.9,17.92,17.9,17.92,180660.0
2017-02-23 10:40:00,17.92,17.92,17.9,17.9,221970.0,17.92,17.92,17.9,17.9,221970.0
2017-02-23 10:45:00,17.89,17.91,17.88,17.91,117480.0,17.89,17.91,17.88,17.91,117480.0
2017-02-23 10:50:00,17.92,17.92,17.87,17.88,55500.0,17.92,17.92,17.87,17.88,55500.0
2017-02-23 10:55:00,17.88,17.89,17.84,17.85,135855.0,17.88,17.89,17.84,17.85,135855.0
2017-02-23 11:00:00,17.86,17.87,17.84,17.87,538170.0,17.86,17.87,17.84,17.87,538170.0
2017-02-23 11:05:00,17.87,17.89,17.85,17.87,544710.0,17.87,17.89,17.85,17.87,544710.0
2017-02-23 11:10:00,17.87,17.88,17.85,17.86,244425.0,17.87,17.88,17.85,17.86,244425.0
2017-02-23 11:15:00,17.86,17.88,17.84,17.84,272550.0,17.86,17.88,17.84,17.84,272550.0
2017-02-23 11:20:00,17.84,17.84,17.8,17.84,189780.0,17.84,17.84,17.8,17.84,189780.0
2017-02-23 11:25:00,17.85,17.87,17.85,17.85,102000.0,17.85,17.87,17.85,17.85,102000.0
2017-02-23 11:30:00,17.85,17.87,17.84,17.84,106605.0,17.85,17.87,17.84,17.84,106605.0
2017-02-23 11:35:00,17.85,17.86,17.83,17.85,69705.0,17.85,17.86,17.83,17.85,69705.0
2017-02-23 11:40:00,17.84,17.86,17.84,17.86,56760.0,17.84,17.86,17.84,17.86,56760.0
2017-02-23 11:45:00,17.85,17.85,17.83,17.85,37500.0,17.85,17.85,17.83,17.85,37500.0
2017-02-23 11:50:00,17.84,17.84,17.82,17.84,43845.0,17.84,17.84,17.82,17.84,43845.0
2017-02-23 11:55:00,17.84,17.84,17.81,17.81,33000.0,17.84,17.84,17.81,17.81,33000.0
2017-02-23 12:00:00,17.81,17.84,17.81,17.84,50970.0,17.81,17.84,17.81,17.84,50970.0
2017-02-23 12:05:00,17.84,17.84,17.82,17.83,48750.0,17.84,17.84,17.82,17.83,48750.0
2017-02-23 12:10:00,17.83,17.83,17.81,17.82,50700.0,17.83,17.83,17.81,17.82,50700.0
2017-02-23 12:15:00,17.81,17.83,17.8,17.83,44865.0,17.81,17.83,17.8,17.83,44865.0
2017-02-23 12:20:00,17.82,17.82,17.82,17.82,22500.0,17.82,17.82,17.82,17.82,22500.0
2017-02-23 12:25:00,17.82,17.84,17.82,17.82,79590.0,17.82,17.84,17.82,17.82,79590.0
2017-02-23 12:30:00,17.82,17.82,17.8,17.82,51750.0,17.82,17.82,17.8,17.82,51750.0
2017-02-23 12:35:00,17.83,17.83,17.83,17.83,19500.0,17.83,17.83,17.83,17.83,19500.0
2017-02-23 12:40:00,17.83,17.84,17.82,17.84,52575.0,17.83,17.84,17.82,17.84,52575.0
2017-02-23 12:45:00,17.85,17.86,17.83,17.83,39000.0,17.85,17.86,17.83,17.83,39000.0
2017-02-23 12:50:00,17.84,17.85,17.83,17.85,36000.0,17.84,17.85,17.83,17.85,36000.0
2017-02-23 12:55:00,17.84,17.84,17.83,17.83,48000.0,17.84,17.84,17.83,17.83,48000.0
2017-02-23 13:00:00,17.83,17.84,17.83,17.84,33315.0,17.83,17.84,17.83,17.84,33315.0
2017-02-23 13:05:00,17.84,17.85,17.84,17.84,48645.0,17.84,17.85,17.84,17.84,48645.0
2017-02-23 13:10:00,17.84,17.85,17.84,17.84,27480.0,17.84,17.85,17.84,17.84,27480.0
2017-02-23 13:15:00,17.83,17.84,17.83,17.84,35100.0,17.83,17.84,17.83,17.84,35100.0
2017-02-23 13:20:00,17.84,17.85,17.84,17.85,48990.0,17.84,17.85,17.84,17.85,48990.0
2017-02-23 13:25:00,17.85,17.85,17.83,17.83,50955.0,17.85,17.85,17.83,17.83,50955.0
2017-02-23 13:30:00,17.82,17.83,17.81,17.81,49365.0,17.82,17.83,17.81,17.81,49365.0
2017-02-23 13:35:00,17.81,17.82,17.8,17.82,54000.0,17.81,17.82,17.8,17.82,54000.0
2017-02-23 13:40:00,17.82,17.83,17.81,17.82,36000.0,17.82,17.83,17.81,17.82,36000.0
2017-02-23 13:45:00,17.82,17.82,17.8,17.81,44310.0,17.82,17.82,17.8,17.81,44310.0
2017-02-23 13:50:00,17.81,17.81,17.8,17.81,45795.0,17.81,17.81,17.8,17.81,45795.0
2017-02-23 13:55:00,17.81,17.81,17.8,17.81,236625.0,17.81,17.81,17.8,17.81,236625.0
2017-02-23 14:00:00,17.81,17.81,17.79,17.79,54000.0,17.81,17.81,17.79,17.79,54000.0
2017-02-23 14:05:00,17.8,17.8,17.79,17.8,38100.0,17.8,17.8,17.79,17.8,38100.0
2017-02-23 14:10:00,17.79,17.8,17.79,17.79,57660.0,17.79,17.8,17.79,17.79,57660.0
2017-02-23 14:15:00,17.79,17.79,17.77,17.77,58455.0,17.79,17.79,17.77,17.77,58455.0
2017-02-23 14:20:00,17.77,17.78,17.76,17.77,412380.0,17.77,17.78,17.76,17.77,412380.0
2017-02-23 14:25:00,17.78,17.78,17.77,17.77,192090.0,17.78,17.78,17.77,17.77,192090.0
2017-02-23 14:30:00,17.77,17.78,17.76,17.78,38100.0,17.77,17.78,17.76,17.78,38100.0
2017-02-23 14:35:00,17.79,17.8,17.78,17.79,280890.0,17.79,17.8,17.78,17.79,280890.0
2017-02-23 14:40:00,17.79,17.79,17.78,17.78,200640.0,17.79,17.79,17.78,17.78,200640.0
2017-02-23 14:45:00,17.78,17.78,17.77,17.78,115920.0,17.78,17.78,17.77,17.78,115920.0
2017-02-23 14:50:00,17.78,17.79,17.78,17.78,66900.0,17.78,17.79,17.78,17.78,66900.0
2017-02-23 14:55:00,17.77,17.78,17.77,17.77,184095.0,17.77,17.78,17.77,17.77,184095.0
2017-02-23 15:00:00,17.77,17.77,17.76,17.76,42345.0,17.77,17.77,17.76,17.76,42345.0
2017-02-23 15:05:00,17.76,17.77,17.76,17.77,84060.0,17.76,17.77,17.76,17.77,84060.0
2017-02-23 15:10:00,17.77,17.78,17.77,17.77,73575.0,17.77,17.78,17.77,17.77,73575.0
2017-02-23 15:15:00,17.77,17.78,17.76,17.76,93645.0,17.77,17.78,17.76,17.76,93645.0
2017-02-23 15:20:00,17.76,17.78,17.75,17.77,100605.0,17.76,17.78,17.75,17.77,100605.0
2017-02-23 15:25:00,17.77,17.77,17.74,17.75,254205.0,17.77,17.77,17.74,17.75,254205.0
2017-02-23 15:30:00,17.74,17.74,17.72,17.72,73785.0,17.74,17.74,17.72,17.72,73785.0
2017-02-23 15:35:00,17.71,17.72,17.69,17.72,116550.0,17.71,17.72,17.69,17.72,116550.0
2017-02-23 15:40:00,17.71,17.74,17.71,17.73,193455.0,17.71,17.74,17.71,17.73,193455.0
2017-02-23 15:45:00,17.73,17.73,17.7,17.72,235500.0,17.73,17.73,17.7,17.72,235500.0
2017-02-23 15:50:00,17.72,17.74,17.72,17.72,359370.0,17.72,17.74,17.72,17.72,359370.0
2017-02-23 15:55:00,17.72,17.73,17.69,17.73,875475.0,17.72,17.73,17.69,17.73,875475.0
2017-02-24 09:30:00,17.72,17.76,17.62,17.75,306390.0,17.72,17.76,17.62,17.75,306390.0
2017-02-24 09:35:00,17.76,17.8,17.73,17.79,122235.0,17.76,17.8,17.73,17.79,122235.0
2017-02-24 09:40:00,17.81,17.81,17.71,17.72,172800.0,17.81,17.81,17.71,17.72,172800.0
2017-02-24 09:45:00,17.73,17.78,17.71,17.77,90750.0,17.73,17.78,17.71,17.77,90750.0
2017-02-24 09:50:00,17.77,17.8,17.71,17.71,239160.0,17.77,17.8,17.71,17.71,239160.0
2017-02-24 09:55:00,17.71,17.76,17.7,17.75,121905.0,17.71,17.76,17.7,17.75,121905.0
2017-02-24 10:00:00,17.77,17.81,17.76,17.8,250980.0,17.77,17.81,17.76,17.8,250980.0
2017-02-24 10:05:00,17.8,17.82,17.75,17.75,110430.0,17.8,17.82,17.75,17.75,110430.0
2017-02-24 10:10:00,17.72,17.74,17.71,17.72,97695.0,17.72,17.74,17.71,17.72,97695.0
2017-02-24 10:15:00,17.72,17.73,17.7,17.71,60960.0,17.72,17.73,17.7,17.71,60960.0
2017-02-24 10:20:00,17.71,17.75,17.7,17.7,109905.0,17.71,17.75,17.7,17.7,109905.0
2017-02-24 10:25:00,17.7,17.72,17.68,17.72,78540.0,17.7,17.72,17.68,17.72,78540.0
2017-02-24 10:30:00,17.7,17.74,17.7,17.73,42000.0,17.7,17.74,17.7,17.73,42000.0
2017-02-24 10:35:00,17.74,17.79,17.73,17.77,78000.0,17.74,17.79,17.73,17.77,78000.0
2017-02-24 10:40:00,17.78,17.78,17.74,17.74,68880.0,17.78,17.78,17.74,17.74,68880.0
2017-02-24 10:45:00,17.75,17.79,17.75,17.79,85545.0,17.75,17.79,17.75,17.79,85545.0
2017-02-24 10:50:00,17.79,17.82,17.79,17.81,80175.0,17.79,17.82,17.79,17.81,80175.0
2017-02-24 10:55:00,17.8,17.81,17.79,17.8,78000.0,17.8,17.81,17.79,17.8,78000.0
2017-02-24 11:00:00,17.8,17.8,17.78,17.8,55650.0,17.8,17.8,17.78,17.8,55650.0
2017-02-24 11:05:00,17.8,17.82,17.78,17.81,49740.0,17.8,17.82,17.78,17.81,49740.0
2017-02-24 11:10:00,17.81,17.83,17.79,17.79,64500.0,17.81,17.83,17.79,17.79,64500.0
2017-02-24 11:15:00,17.8,17.81,17.78,17.78,37500.0,17.8,17.81,17.78,17.78,37500.0
2017-02-24 11:20:00,17.78,17.78,17.76,17.77,118710.0,17.78,17.78,17.76,17.77,118710.0
2017-02-24 11:25:00,17.77,17.78,17.75,17.77,64815.0,17.77,17.78,17.75,17.77,64815.0
2017-02-24 11:30:00,17.77,17.79,17.77,17.77,78885.0,17.77,17.79,17.77,17.77,78885.0
2017-02-24 11:35:00,17.76,17.78,17.74,17.76,148575.0,17.76,17.78,17.74,17.76,148575.0
2017-02-24 11:40:00,17.76,17.78,17.75,17.77,105000.0,17.76,17.78,17.75,17.77,105000.0
2017-02-24 11:45:00,17.77,17.8,17.76,17.79,169005.0,17.77,17.8,17.76,17.79,169005.0
2017-02-24 11:50:00,17.8,17.8,17.77,17.79,99765.0,17.8,17.8,17.77,17.79,99765.0
2017-02-24 11:55:00,17.79,17.79,17.78,17.79,96000.0,17.79,17.79,17.78,17.79,96000.0
2017-02-24 12:00:00,17.78,17.92,17.78,17.92,205590.0,17.78,17.92,17.78,17.92,205590.0
2017-02-24 12:05:00,17.92,17.93,17.9,17.91,169920.0,17.92,17.93,17.9,17.91,169920.0
2017-02-24 12:10:00,17.92,17.95,17.92,17.94,133005.0,17.92,17.95,17.92,17.94,133005.0
2017-02-24 12:15:00,17.94,17.94,17.89,17.89,21540.0,17.94,17.94,17.89,17.89,21540.0
2017-02-24 12:20:00,17.9,17.92,17.87,17.87,164850.0,17.9,17.92,17.87,17.87,164850.0
2017-02-24 12:25:00,17.87,17.89,17.85,17.86,121500.0,17.87,17.89,17.85,17.86,121500.0
2017-02-24 12:30:00,17.86,17.92,17.86,17.9,190755.0,17.86,17.92,17.86,17.9,190755.0
2017-02-24 12:35:00,17.9,17.92,17.9,17.9,61500.0,17.9,17.92,17.9,17.9,61500.0
2017-02-24 12:40:00,17.91,17.91,17.89,17.89,111000.0,17.91,17.91,17.89,17.89,111000.0
2017-02-24 12:45:00,17.89,17.92,17.89,17.9,78570.0,17.89,17.92,17.89,17.9,78570.0
2017-02-24 12:50:00,17.9,17.91,17.89,17.91,236760.0,17.9,17.91,17.89,17.91,236760.0
2017-02-24 12:55:00,17.9,17.91,17.89,17.91,96000.0,17.9,17.91,17.89,17.91,96000.0
2017-02-24 13:00:00,17.91,17.91,17.86,17.86,80895.0,17.91,17.91,17.86,17.86,80895.0
2017-02-24 13:05:00,17.86,17.86,17.83,17.84,79605.0,17.86,17.86,17.83,17.84,79605.0
2017-02-24 13:10:00,17.84,17.85,17.84,17.84,62475.0,17.84,17.85,17.84,17.84,62475.0
2017-02-24 13:15:00,17.84,17.85,17.83,17.84,104895.0,17.84,17.85,17.83,17.84,104895.0
2017-02-24 13:20:00,17.84,17.86,17.84,17.86,58620.0,17.84,17.86,17.84,17.86,58620.0
2017-02-24 13:25:00,17.85,17.85,17.83,17.83,55500.0,17.85,17.85,17.83,17.83,55500.0
2017-02-24 13:30:00,17.84,17.85,17.83,17.84,39000.0,17.84,17.85,17.83,17.84,39000.0
2017-02-24 13:35:00,17.83,17.84,17.83,17.83,47625.0,17.83,17.84,17.83,17.83,47625.0
2017-02-24 13:40:00,17.83,17.85,17.83,17.85,33660.0,17.83,17.85,17.83,17.85,33660.0
2017-02-24 13:45:00,17.86,17.87,17.86,17.86,69915.0,17.86,17.87,17.86,17.86,69915.0
2017-02-24 13:50:00,17.86,17.88,17.86,17.88,87780.0,17.86,17.88,17.86,17.88,87780.0
2017-02-24 13:55:00,17.88,17.88,17.86,17.88,27000.0,17.88,17.88,17.86,17.88,27000.0
2017-02-24 14:00:00,17.89,17.9,17.89,17.89,49575.0,17.89,17.9,17.89,17.89,49575.0
2017-02-24 14:05:00,17.88,17.9,17.88,17.89,49650.0,17.88,17.9,17.88,17.89,49650.0
2017-02-24 14:10:00,17.88,17.88,17.87,17.87,34500.0,17.88,17.88,17.87,17.87,34500.0
2017-02-24 14:15:00,17.87,17.87,17.86,17.87,52500.0,17.87,17.87,17.86,17.87,52500.0
2017-02-24 14:20:00,17.86,17.88,17.85,17.85,18000.0,17.86,17.88,17.85,17.85,18000.0
2017-02-24 14:25:00,17.85,17.86,17.84,17.86,60000.0,17.85,17.86,17.84,17.86,60000.0
2017-02-24 14:30:00,17.86,17.86,17.84,17.84,120660.0,17.86,17.86,17.84,17.84,120660.0
2017-02-24 14:35:00,17.85,17.86,17.84,17.86,57750.0,17.85,17.86,17.84,17.86,57750.0
2017-02-24 14:40:00,17.86,17.87,17.86,17.86,34485.0,17.86,17.87,17.86,17.86,34485.0
2017-02-24 14:45:00,17.86,17.87,17.85,17.85,62610.0,17.86,17.87,17.85,17.85,62610.0
2017-02-24 14:50:00,17.85,17.86,17.85,17.86,69885.0,17.85,17.86,17.85,17.86,69885.0
2017-02-24 14:55:00,17.86,17.86,17.85,17.86,74925.0,17.86,17.86,17.85,17.86,74925.0
2017-02-24 15:00:00,17.86,17.86,17.83,17.83,39000.0,17.86,17.86,17.83,17.83,39000.0
2017-02-24 15:05:00,17.83,17.83,17.82,17.82,34875.0,17.83,17.83,17.82,17.82,34875.0
2017-02-24 15:10:00,17.82,17.84,17.82,17.83,76305.0,17.82,17.84,17.82,17.83,76305.0
2017-02-24 15:15:00,17.83,17.84,17.82,17.83,89775.0,17.83,17.84,17.82,17.83,89775.0
2017-02-24 15:20:00,17.83,17.87,17.82,17.87,130635.0,17.83,17.87,17.82,17.87,130635.0
2017-02-24 15:25:00,17.87,17.88,17.87,17.88,72000.0,17.87,17.88,17.87,17.88,72000.0
2017-02-24 15:30:00,17.87,17.87,17.86,17.87,213000.0,17.87,17.87,17.86,17.87,213000.0
2017-02-24 15:35:00,17.87,17.89,17.87,17.88,105420.0,17.87,17.89,17.87,17.88,105420.0
2017-02-24 15:40:00,17.88,17.89,17.88,17.89,81930.0,17.88,17.89,17.88,17.89,81930.0
2017-02-24 15:45:00,17.9,17.9,17.89,17.9,66525.0,17.9,17.9,17.89,17.9,66525.0
2017-02-24 15:50:00,17.9,17.91,17.9,17.9,230400.0,17.9,17.91,17.9,17.9,230400.0
2017-02-24 15:55:00,17.9,17.92,17.89,17.92,505185.0,17.9,17.92,17.89,17.92,505185.0
2017-02-27 09:30:00,17.84,17.98,17.64,17.98,224610.0,17.84,17.98,17.64,17.98,224610.0
2017-02-27 09:35:00,17.96,17.98,17.84,17.86,84105.0,17.96,17.98,17.84,17.86,84105.0
2017-02-27 09:40:00,17.86,17.88,17.82,17.86,148575.0,17.86,17.88,17.82,17.86,148575.0
2017-02-27 09:45:00,17.86,17.88,17.85,17.86,52500.0,17.86,17.88,17.85,17.86,52500.0
2017-02-27 09:50:00,17.86,17.87,17.84,17.84,87000.0,17.86,17.87,17.84,17.84,87000.0
2017-02-27 09:55:00,17.84,17.94,17.84,17.94,224595.0,17.84,17.94,17.84,17.94,224595.0
2017-02-27 10:00:00,17.96,17.97,17.89,17.92,138615.0,17.96,17.97,17.89,17.92,138615.0
2017-02-27 10:05:00,17.92,17.94,17.89,17.93,88350.0,17.92,17.94,17.89,17.93,88350.0
2017-02-27 10:10:00,17.92,17.92,17.9,17.9,25500.0,17.92,17.92,17.9,17.9,25500.0
2017-02-27 10:15:00,17.91,17.91,17.88,17.9,189000.0,17.91,17.91,17.88,17.9,189000.0
2017-02-27 10:20:00,17.91,17.93,17.9,17.92,141150.0,17.91,17.93,17.9,17.92,141150.0
2017-02-27 10:25:00,17.91,17.92,17.89,17.9,58500.0,17.91,17.92,17.89,17.9,58500.0
2017-02-27 10:30:00,17.92,17.92,17.88,17.9,27570.0,17.92,17.92,17.88,17.9,27570.0
2017-02-27 10:35:00,17.9,17.91,17.89,17.9,65685.0,17.9,17.91,17.89,17.9,65685.0
2017-02-27 10:40:00,17.91,17.94,17.9,17.9,44175.0,17.91,17.94,17.9,17.9,44175.0
2017-02-27 10:45:00,17.91,17.94,17.91,17.93,78000.0,17.91,17.94,17.91,17.93,78000.0
2017-02-27 10:50:00,17.94,17.94,17.92,17.92,19920.0,17.94,17.94,17.92,17.92,19920.0
2017-02-27 10:55:00,17.92,17.93,17.9,17.9,24000.0,17.92,17.93,17.9,17.9,24000.0
2017-02-27 11:00:00,17.9,17.9,17.87,17.87,34110.0,17.9,17.9,17.87,17.87,34110.0
2017-02-27 11:05:00,17.87,17.9,17.87,17.88,96630.0,17.87,17.9,17.87,17.88,96630.0
2017-02-27 11:10:00,17.9,17.91,17.88,17.9,36270.0,17.9,17.91,17.88,17.9,36270.0
2017-02-27 11:15:00,17.9,17.9,17.89,17.9,58500.0,17.9,17.9,17.89,17.9,58500.0
2017-02-27 11:20:00,17.91,17.91,17.89,17.9,34500.0,17.91,17.91,17.89,17.9,34500.0
2017-02-27 11:25:00,17.89,17.89,17.87,17.88,67500.0,17.89,17.89,17.87,17.88,67500.0
2017-02-27 11:30:00,17.88,17.88,17.86,17.87,69510.0,17.88,17.88,17.86,17.87,69510.0
2017-02-27 11:35:00,17.88,17.88,17.86,17.87,123000.0,17.88,17.88,17.86,17.87,123000.0
2017-02-27 11:40:00,17.87,17.87,17.86,17.87,137700.0,17.87,17.87,17.86,17.87,137700.0
2017-02-27 11:45:00,17.87,17.87,17.85,17.86,119505.0,17.87,17.87,17.85,17.86,119505.0
2017-02-27 11:50:00,17.86,17.87,17.86,17.86,49500.0,17.86,17.87,17.86,17.86,49500.0
2017-02-27 11:55:00,17.86,17.87,17.85,17.85,94920.0,17.86,17.87,17.85,17.85,94920.0
2017-02-27 12:00:00,17.85,17.87,17.85,17.87,120900.0,17.85,17.87,17.85,17.87,120900.0
2017-02-27 12:05:00,17.87,17.89,17.87,17.87,55425.0,17.87,17.89,17.87,17.87,55425.0
2017-02-27 12:10:00,17.88,17.89,17.88,17.88,45000.0,17.88,17.89,17.88,17.88,45000.0
2017-02-27 12:15:00,17.88,17.88,17.87,17.87,10500.0,17.88,17.88,17.87,17.87,10500.0
2017-02-27 12:20:00,17.87,17.87,17.86,17.86,24000.0,17.87,17.87,17.86,17.86,24000.0
2017-02-27 12:25:00,17.86,17.88,17.85,17.85,96330.0,17.86,17.88,17.85,17.85,96330.0
2017-02-27 12:30:00,17.86,17.88,17.86,17.87,48015.0,17.86,17.88,17.86,17.87,48015.0
2017-02-27 12:35:00,17.87,17.87,17.85,17.86,84000.0,17.87,17.87,17.85,17.86,84000.0
2017-02-27 12:40:00,17.86,17.87,17.86,17.87,97530.0,17.86,17.87,17.86,17.87,97530.0
2017-02-27 12:45:00,17.86,17.87,17.85,17.86,61485.0,17.86,17.87,17.85,17.86,61485.0
2017-02-27 12:50:00,17.86,17.87,17.86,17.87,104040.0,17.86,17.87,17.86,17.87,104040.0
2017-02-27 12:55:00,17.86,17.87,17.86,17.86,119760.0,17.86,17.87,17.86,17.86,119760.0
2017-02-27 13:00:00,17.87,17.88,17.86,17.88,155430.0,17.87,17.88,17.86,17.88,155430.0
2017-02-27 13:05:00,17.89,17.9,17.89,17.9,10500.0,17.89,17.9,17.89,17.9,10500.0
2017-02-27 13:10:00,17.9,17.9,17.89,17.89,40545.0,17.9,17.9,17.89,17.89,40545.0
2017-02-27 13:15:00,17.89,17.89,17.88,17.89,24000.0,17.89,17.89,17.88,17.89,24000.0
2017-02-27 13:20:00,17.89,17.9,17.89,17.9,36525.0,17.89,17.9,17.89,17.9,36525.0
2017-02-27 13:25:00,17.9,17.91,17.88,17.9,26130.0,17.9,17.91,17.88,17.9,26130.0
2017-02-27 13:30:00,17.91,17.91,17.9,17.9,28500.0,17.91,17.91,17.9,17.9,28500.0
2017-02-27 13:35:00,17.9,17.9,17.89,17.89,13500.0,17.9,17.9,17.89,17.89,13500.0
2017-02-27 13:40:00,17.89,17.89,17.89,17.89,9300.0,17.89,17.89,17.89,17.89,9300.0
2017-02-27 13:45:00,17.9,17.91,17.89,17.89,33000.0,17.9,17.91,17.89,17.89,33000.0
2017-02-27 13:50:00,17.89,17.9,17.89,17.89,30240.0,17.89,17.9,17.89,17.89,30240.0
2017-02-27 13:55:00,17.89,17.91,17.89,17.9,54750.0,17.89,17.91,17.89,17.9,54750.0
2017-02-27 14:00:00,17.9,17.9,17.89,17.89,33075.0,17.9,17.9,17.89,17.89,33075.0
2017-02-27 14:05:00,17.89,17.9,17.89,17.89,36690.0,17.89,17.9,17.89,17.89,36690.0
2017-02-27 14:10:00,17.89,17.9,17.89,17.9,32130.0,17.89,17.9,17.89,17.9,32130.0
2017-02-27 14:15:00,17.89,17.9,17.89,17.89,18090.0,17.89,17.9,17.89,17.89,18090.0
2017-02-27 14:20:00,17.89,17.9,17.89,17.9,109350.0,17.89,17.9,17.89,17.9,109350.0
2017-02-27 14:25:00,17.91,17.91,17.9,17.91,26970.0,17.91,17.91,17.9,17.91,26970.0
2017-02-27 14:30:00,17.9,17.9,17.89,17.89,70035.0,17.9,17.9,17.89,17.89,70035.0
2017-02-27 14:35:00,17.89,17.89,17.87,17.87,21300.0,17.89,17.89,17.87,17.87,21300.0
2017-02-27 14:40:00,17.87,17.89,17.87,17.88,59235.0,17.87,17.89,17.87,17.88,59235.0
2017-02-27 14:45:00,17.88,17.88,17.86,17.87,34125.0,17.88,17.88,17.86,17.87,34125.0
2017-02-27 14:50:00,17.87,17.88,17.87,17.88,42300.0,17.87,17.88,17.87,17.88,42300.0
2017-02-27 14:55:00,17.88,17.88,17.87,17.87,48000.0,17.88,17.88,17.87,17.87,48000.0
2017-02-27 15:00:00,17.87,17.88,17.87,17.88,46800.0,17.87,17.88,17.87,17.88,46800.0
2017-02-27 15:05:00,17.88,17.9,17.88,17.9,56130.0,17.88,17.9,17.88,17.9,56130.0
2017-02-27 15:10:00,17.9,17.92,17.89,17.92,84240.0,17.9,17.92,17.89,17.92,84240.0
2017-02-27 15:15:00,17.92,17.92,17.9,17.9,69180.0,17.92,17.92,17.9,17.9,69180.0
2017-02-27 15:20:00,17.89,17.9,17.89,17.9,115515.0,17.89,17.9,17.89,17.9,115515.0
2017-02-27 15:25:00,17.9,17.91,17.9,17.9,52815.0,17.9,17.91,17.9,17.9,52815.0
2017-02-27 15:30:00,17.91,17.92,17.9,17.9,101025.0,17.91,17.92,17.9,17.9,101025.0
2017-02-27 15:35:00,17.9,17.9,17.88,17.89,72240.0,17.9,17.9,17.88,17.89,72240.0
2017-02-27 15:40:00,17.89,17.9,17.89,17.9,83820.0,17.89,17.9,17.89,17.9,83820.0
2017-02-27 15:45:00,17.9,17.9,17.89,17.9,87180.0,17.9,17.9,17.89,17.9,87180.0
2017-02-27 15:50:00,17.9,17.9,17.88,17.88,219315.0,17.9,17.9,17.88,17.88,219315.0
2017-02-27 15:55:00,17.88,17.89,17.87,17.88,506085.0,17.88,17.89,17.87,17.88,506085.0
2017-02-28 09:30:00,17.86,17.93,17.82,17.84,223575.0,17.86,17.93,17.82,17.84,223575.0
2017-02-28 09:35:00,17.88,17.93,17.85,17.93,252105.0,17.88,17.93,17.85,17.93,252105.0
2017-02-28 09:40:00,17.93,18.0,17.92,17.99,150885.0,17.93,18.0,17.92,17.99,150885.0
2017-02-28 09:45:00,18.0,18.03,17.98,18.01,156315.0,18.0,18.03,17.98,18.01,156315.0
2017-02-28 09:50:00,18.0,18.0,17.94,17.94,167310.0,18.0,18.0,17.94,17.94,167310.0
2017-02-28 09:55:00,17.95,17.99,17.95,17.96,77070.0,17.95,17.99,17.95,17.96,77070.0
2017-02-28 10:00:00,17.98,17.98,17.91,17.91,63255.0,17.98,17.98,17.91,17.91,63255.0
2017-02-28 10:05:00,17.9,17.91,17.87,17.88,98925.0,17.9,17.91,17.87,17.88,98925.0
2017-02-28 10:10:00,17.88,17.91,17.87,17.9,127500.0,17.88,17.91,17.87,17.9,127500.0
2017-02-28 10:15:00,17.91,17.99,17.91,17.98,204810.0,17.91,17.99,17.91,17.98,204810.0
2017-02-28 10:20:00,17.99,18.01,17.97,18.01,166335.0,17.99,18.01,17.97,18.01,166335.0
2017-02-28 10:25:00,18.0,18.0,17.97,17.98,92250.0,18.0,18.0,17.97,17.98,92250.0
2017-02-28 10:30:00,17.99,17.99,17.97,17.98,47895.0,17.99,17.99,17.97,17.98,47895.0
2017-02-28 10:35:00,17.98,18.01,17.97,18.01,325650.0,17.98,18.01,17.97,18.01,325650.0
2017-02-28 10:40:00,18.02,18.05,18.01,18.01,313980.0,18.02,18.05,18.01,18.01,313980.0
2017-02-28 10:45:00,18.01,18.01,17.97,18.01,99390.0,18.01,18.01,17.97,18.01,99390.0
2017-02-28 10:50:00,18.01,18.03,18.01,18.03,88470.0,18.01,18.03,18.01,18.03,88470.0
2017-02-28 10:55:00,18.03,18.06,18.03,18.06,102375.0,18.03,18.06,18.03,18.06,102375.0
2017-02-28 11:00:00,18.07,18.07,18.04,18.05,189900.0,18.07,18.07,18.04,18.05,189900.0
2017-02-28 11:05:00,18.06,18.09,18.05,18.07,211590.0,18.06,18.09,18.05,18.07,211590.0
2017-02-28 11:10:00,18.07,18.07,18.04,18.06,162810.0,18.07,18.07,18.04,18.06,162810.0
2017-02-28 11:15:00,18.06,18.06,18.05,18.05,157005.0,18.06,18.06,18.05,18.05,157005.0
2017-02-28 11:20:00,18.04,18.05,18.04,18.04,51810.0,18.04,18.05,18.04,18.04,51810.0
2017-02-28 11:25:00,18.04,18.09,18.04,18.09,134115.0,18.04,18.09,18.04,18.09,134115.0
2017-02-28 11:30:00,18.08,18.08,18.05,18.06,66000.0,18.08,18.08,18.05,18.06,66000.0
2017-02-28 11:35:00,18.05,18.08,18.05,18.07,62100.0,18.05,18.08,18.05,18.07,62100.0
2017-02-28 11:40:00,18.07,18.07,18.06,18.07,92130.0,18.07,18.07,18.06,18.07,92130.0
2017-02-28 11:45:00,18.07,18.07,18.05,18.07,92970.0,18.07,18.07,18.05,18.07,92970.0
2017-02-28 11:50:00,18.06,18.07,18.04,18.04,342675.0,18.06,18.07,18.04,18.04,342675.0
2017-02-28 11:55:00,18.04,18.04,18.02,18.02,280500.0,18.04,18.04,18.02,18.02,280500.0
2017-02-28 12:00:00,18.03,18.03,18.02,18.02,105180.0,18.03,18.03,18.02,18.02,105180.0
2017-02-28 12:05:00,18.03,18.03,18.01,18.02,94245.0,18.03,18.03,18.01,18.02,94245.0
2017-02-28 12:10:00,18.02,18.03,18.0,18.02,103485.0,18.02,18.03,18.0,18.02,103485.0
2017-02-28 12:15:00,18.02,18.04,18.02,18.03,86475.0,18.02,18.04,18.02,18.03,86475.0
2017-02-28 12:20:00,18.03,18.05,18.02,18.02,111255.0,18.03,18.05,18.02,18.02,111255.0
2017-02-28 12:25:00,18.02,18.03,18.02,18.03,29190.0,18.02,18.03,18.02,18.03,29190.0
2017-02-28 12:30:00,18.03,18.05,18.02,18.05,73275.0,18.03,18.05,18.02,18.05,73275.0
2017-02-28 12:35:00,18.04,18.05,18.03,18.04,136515.0,18.04,18.05,18.03,18.04,136515.0
2017-02-28 12:40:00,18.05,18.05,18.05,18.05,25500.0,18.05,18.05,18.05,18.05,25500.0
2017-02-28 12:45:00,18.05,18.09,18.05,18.09,147285.0,18.05,18.09,18.05,18.09,147285.0
2017-02-28 12:50:00,18.09,18.11,18.09,18.1,138885.0,18.09,18.11,18.09,18.1,138885.0
2017-02-28 12:55:00,18.1,18.1,18.09,18.09,267075.0,18.1,18.1,18.09,18.09,267075.0
2017-02-28 13:00:00,18.08,18.08,18.06,18.06,232080.0,18.08,18.08,18.06,18.06,232080.0
2017-02-28 13:05:00,18.06,18.08,18.06,18.07,306690.0,18.06,18.08,18.06,18.07,306690.0
2017-02-28 13:10:00,18.07,18.07,18.04,18.04,160455.0,18.07,18.07,18.04,18.04,160455.0
2017-02-28 13:15:00,18.05,18.05,18.03,18.04,271515.0,18.05,18.05,18.03,18.04,271515.0
2017-02-28 13:20:00,18.04,18.06,18.03,18.06,172290.0,18.04,18.06,18.03,18.06,172290.0
2017-02-28 13:25:00,18.05,18.07,18.05,18.06,95535.0,18.05,18.07,18.05,18.06,95535.0
2017-02-28 13:30:00,18.05,18.06,18.05,18.05,122445.0,18.05,18.06,18.05,18.05,122445.0
2017-02-28 13:35:00,18.05,18.06,18.05,18.06,230730.0,18.05,18.06,18.05,18.06,230730.0
2017-02-28 13:40:00,18.05,18.06,18.05,18.06,142860.0,18.05,18.06,18.05,18.06,142860.0
2017-02-28 13:45:00,18.05,18.06,18.04,18.04,231870.0,18.05,18.06,18.04,18.04,231870.0
2017-02-28 13:50:00,18.04,18.05,18.03,18.04,106455.0,18.04,18.05,18.03,18.04,106455.0
2017-02-28 13:55:00,18.04,18.05,18.04,18.05,64695.0,18.04,18.05,18.04,18.05,64695.0
2017-02-28 14:00:00,18.05,18.06,18.04,18.04,118725.0,18.05,18.06,18.04,18.04,118725.0
2017-02-28 14:05:00,18.03,18.04,18.03,18.04,55545.0,18.03,18.04,18.03,18.04,55545.0
2017-02-28 14:10:00,18.04,18.04,18.04,18.04,79125.0,18.04,18.04,18.04,18.04,79125.0
2017-02-28 14:15:00,18.04,18.04,18.03,18.03,90300.0,18.04,18.04,18.03,18.03,90300.0
2017-02-28 14:20:00,18.03,18.03,18.02,18.02,137235.0,18.03,18.03,18.02,18.02,137235.0
2017-02-28 14:25:00,18.02,18.05,18.02,18.04,141195.0,18.02,18.05,18.02,18.04,141195.0
2017-02-28 14:30:00,18.04,18.04,18.04,18.04,114990.0,18.04,18.04,18.04,18.04,114990.0
2017-02-28 14:35:00,18.04,18.06,18.04,18.06,124020.0,18.04,18.06,18.04,18.06,124020.0
2017-02-28 14:40:00,18.06,18.07,18.06,18.07,171810.0,18.06,18.07,18.06,18.07,171810.0
2017-02-28 14:45:00,18.07,18.08,18.06,18.08,292485.0,18.07,18.08,18.06,18.08,292485.0
2017-02-28 14:50:00,18.08,18.08,18.06,18.07,191370.0,18.08,18.08,18.06,18.07,191370.0
2017-02-28 14:55:00,18.07,18.07,18.06,18.07,222150.0,18.07,18.07,18.06,18.07,222150.0
2017-02-28 15:00:00,18.07,18.09,18.07,18.09,422535.0,18.07,18.09,18.07,18.09,422535.0
2017-02-28 15:05:00,18.09,18.09,18.07,18.08,205020.0,18.09,18.09,18.07,18.08,205020.0
2017-02-28 15:10:00,18.09,18.11,18.09,18.1,415725.0,18.09,18.11,18.09,18.1,415725.0
2017-02-28 15:15:00,18.1,18.12,18.1,18.11,353505.0,18.1,18.12,18.1,18.11,353505.0
2017-02-28 15:20:00,18.11,18.11,18.08,18.1,275655.0,18.11,18.11,18.08,18.1,275655.0
2017-02-28 15:25:00,18.1,18.1,18.07,18.07,237765.0,18.1,18.1,18.07,18.07,237765.0
2017-02-28 15:30:00,18.07,18.09,18.07,18.09,591075.0,18.07,18.09,18.07,18.09,591075.0
2017-02-28 15:35:00,18.08,18.1,18.08,18.1,314865.0,18.08,18.1,18.08,18.1,314865.0
2017-02-28 15:40:00,18.1,18.11,18.1,18.1,450405.0,18.1,18.11,18.1,18.1,450405.0
2017-02-28 15:45:00,18.1,18.12,18.1,18.11,598635.0,18.1,18.12,18.1,18.11,598635.0
2017-02-28 15:50:00,18.11,18.11,18.09,18.1,494835.0,18.11,18.11,18.09,18.1,494835.0
2017-02-28 15:55:00,18.1,18.13,18.1,18.11,970740.0,18.1,18.13,18.1,18.11,970740.0
2017-03-01 09:30:00,18.22,18.29,18.17,18.18,243105.0,18.22,18.29,18.17,18.18,243105.0
2017-03-01 09:35:00,18.16,18.21,18.14,18.19,71115.0,18.16,18.21,18.14,18.19,71115.0
2017-03-01 09:40:00,18.19,18.23,18.11,18.12,272805.0,18.19,18.23,18.11,18.12,272805.0
2017-03-01 09:45:00,18.13,18.23,18.12,18.23,123705.0,18.13,18.23,18.12,18.23,123705.0
2017-03-01 09:50:00,18.25,18.26,18.15,18.16,198090.0,18.25,18.26,18.15,18.16,198090.0
2017-03-01 09:55:00,18.17,18.21,18.16,18.16,161085.0,18.17,18.21,18.16,18.16,161085.0
2017-03-01 10:00:00,18.17,18.21,18.16,18.17,113415.0,18.17,18.21,18.16,18.17,113415.0
2017-03-01 10:05:00,18.16,18.19,18.15,18.17,204135.0,18.16,18.19,18.15,18.17,204135.0
2017-03-01 10:10:00,18.19,18.21,18.18,18.21,190320.0,18.19,18.21,18.18,18.21,190320.0
2017-03-01 10:15:00,18.21,18.26,18.19,18.23,210750.0,18.21,18.26,18.19,18.23,210750.0
2017-03-01 10:20:00,18.22,18.24,18.19,18.23,153120.0,18.22,18.24,18.19,18.23,153120.0
2017-03-01 10:25:00,18.23,18.25,18.23,18.23,53790.0,18.23,18.25,18.23,18.23,53790.0
2017-03-01 10:30:00,18.23,18.23,18.16,18.18,266250.0,18.23,18.23,18.16,18.18,266250.0
2017-03-01 10:35:00,18.2,18.2,18.16,18.18,67725.0,18.2,18.2,18.16,18.18,67725.0
2017-03-01 10:40:00,18.18,18.23,18.17,18.23,82500.0,18.18,18.23,18.17,18.23,82500.0
2017-03-01 10:45:00,18.21,18.23,18.18,18.2,212610.0,18.21,18.23,18.18,18.2,212610.0
2017-03-01 10:50:00,18.2,18.21,18.17,18.21,268515.0,18.2,18.21,18.17,18.21,268515.0
2017-03-01 10:55:00,18.19,18.24,18.19,18.23,106275.0,18.19,18.24,18.19,18.23,106275.0
2017-03-01 11:00:00,18.22,18.23,18.21,18.21,103965.0,18.22,18.23,18.21,18.21,103965.0
2017-03-01 11:05:00,18.2,18.23,18.19,18.2,157425.0,18.2,18.23,18.19,18.2,157425.0
2017-03-01 11:10:00,18.21,18.21,18.19,18.2,60000.0,18.21,18.21,18.19,18.2,60000.0
2017-03-01 11:15:00,18.19,18.2,18.17,18.19,112305.0,18.19,18.2,18.17,18.19,112305.0
2017-03-01 11:20:00,18.18,18.18,18.14,18.15,66000.0,18.18,18.18,18.14,18.15,66000.0
2017-03-01 11:25:00,18.15,18.16,18.13,18.16,109200.0,18.15,18.16,18.13,18.16,109200.0
2017-03-01 11:30:00,18.17,18.19,18.16,18.19,177000.0,18.17,18.19,18.16,18.19,177000.0
2017-03-01 11:35:00,18.19,18.19,18.17,18.18,216570.0,18.19,18.19,18.17,18.18,216570.0
2017-03-01 11:40:00,18.18,18.18,18.13,18.15,72000.0,18.18,18.18,18.13,18.15,72000.0
2017-03-01 11:45:00,18.15,18.21,18.15,18.21,86250.0,18.15,18.21,18.15,18.21,86250.0
2017-03-01 11:50:00,18.21,18.23,18.2,18.2,172575.0,18.21,18.23,18.2,18.2,172575.0
2017-03-01 11:55:00,18.2,18.2,18.15,18.15,72135.0,18.2,18.2,18.15,18.15,72135.0
2017-03-01 12:00:00,18.15,18.16,18.14,18.14,89955.0,18.15,18.16,18.14,18.14,89955.0
2017-03-01 12:05:00,18.14,18.14,18.13,18.13,120225.0,18.14,18.14,18.13,18.13,120225.0
2017-03-01 12:10:00,18.12,18.15,18.12,18.15,160965.0,18.12,18.15,18.12,18.15,160965.0
2017-03-01 12:15:00,18.16,18.16,18.12,18.12,40500.0,18.16,18.16,18.12,18.12,40500.0
2017-03-01 12:20:00,18.11,18.12,18.11,18.11,94740.0,18.11,18.12,18.11,18.11,94740.0
2017-03-01 12:25:00,18.1,18.1,18.07,18.1,84810.0,18.1,18.1,18.07,18.1,84810.0
2017-03-01 12:30:00,18.1,18.11,18.09,18.1,110430.0,18.1,18.11,18.09,18.1,110430.0
2017-03-01 12:35:00,18.1,18.13,18.1,18.12,117630.0,18.1,18.13,18.1,18.12,117630.0
2017-03-01 12:40:00,18.12,18.14,18.09,18.12,189465.0,18.12,18.14,18.09,18.12,189465.0
2017-03-01 12:45:00,18.13,18.14,18.13,18.14,76500.0,18.13,18.14,18.13,18.14,76500.0
2017-03-01 12:50:00,18.15,18.16,18.14,18.16,148395.0,18.15,18.16,18.14,18.16,148395.0
2017-03-01 12:55:00,18.16,18.21,18.15,18.21,80745.0,18.16,18.21,18.15,18.21,80745.0
2017-03-01 13:00:00,18.21,18.22,18.16,18.16,157500.0,18.21,18.22,18.16,18.16,157500.0
2017-03-01 13:05:00,18.18,18.2,18.18,18.19,60000.0,18.18,18.2,18.18,18.19,60000.0
2017-03-01 13:10:00,18.19,18.19,18.17,18.18,122355.0,18.19,18.19,18.17,18.18,122355.0
2017-03-01 13:15:00,18.18,18.19,18.17,18.19,159645.0,18.18,18.19,18.17,18.19,159645.0
2017-03-01 13:20:00,18.19,18.19,18.17,18.19,130500.0,18.19,18.19,18.17,18.19,130500.0
2017-03-01 13:25:00,18.18,18.19,18.18,18.19,300015.0,18.18,18.19,18.18,18.19,300015.0
2017-03-01 13:30:00,18.18,18.19,18.18,18.18,97500.0,18.18,18.19,18.18,18.18,97500.0
2017-03-01 13:35:00,18.19,18.19,18.16,18.17,49500.0,18.19,18.19,18.16,18.17,49500.0
2017-03-01 13:40:00,18.16,18.17,18.15,18.15,81000.0,18.16,18.17,18.15,18.15,81000.0
2017-03-01 13:45:00,18.15,18.15,18.14,18.15,59655.0,18.15,18.15,18.14,18.15,59655.0
2017-03-01 13:50:00,18.15,18.17,18.15,18.16,286500.0,18.15,18.17,18.15,18.16,286500.0
2017-03-01 13:55:00,18.16,18.17,18.16,18.17,53445.0,18.16,18.17,18.16,18.17,53445.0
2017-03-01 14:00:00,18.17,18.18,18.16,18.16,105000.0,18.17,18.18,18.16,18.16,105000.0
2017-03-01 14:05:00,18.17,18.18,18.16,18.17,168300.0,18.17,18.18,18.16,18.17,168300.0
2017-03-01 14:10:00,18.16,18.16,18.15,18.16,31500.0,18.16,18.16,18.15,18.16,31500.0
2017-03-01 14:15:00,18.16,18.19,18.16,18.19,154335.0,18.16,18.19,18.16,18.19,154335.0
2017-03-01 14:20:00,18.19,18.19,18.17,18.17,85335.0,18.19,18.19,18.17,18.17,85335.0
2017-03-01 14:25:00,18.17,18.19,18.16,18.16,87030.0,18.17,18.19,18.16,18.16,87030.0
2017-03-01 14:30:00,18.17,18.19,18.16,18.16,69000.0,18.17,18.19,18.16,18.16,69000.0
2017-03-01 14:35:00,18.17,18.17,18.16,18.17,59565.0,18.17,18.17,18.16,18.17,59565.0
2017-03-01 14:40:00,18.16,18.17,18.15,18.15,54000.0,18.16,18.17,18.15,18.15,54000.0
2017-03-01 14:45:00,18.15,18.16,18.15,18.15,60000.0,18.15,18.16,18.15,18.15,60000.0
2017-03-01 14:50:00,18.15,18.16,18.15,18.15,76500.0,18.15,18.16,18.15,18.15,76500.0
2017-03-01 14:55:00,18.15,18.17,18.15,18.17,66495.0,18.15,18.17,18.15,18.17,66495.0
2017-03-01 15:00:00,18.17,18.17,18.16,18.17,257100.0,18.17,18.17,18.16,18.17,257100.0
2017-03-01 15:05:00,18.17,18.17,18.13,18.14,71850.0,18.17,18.17,18.13,18.14,71850.0
2017-03-01 15:10:00,18.14,18.15,18.14,18.15,88920.0,18.14,18.15,18.14,18.15,88920.0
2017-03-01 15:15:00,18.14,18.17,18.14,18.16,151965.0,18.14,18.17,18.14,18.16,151965.0
2017-03-01 15:20:00,18.16,18.17,18.15,18.17,94140.0,18.16,18.17,18.15,18.17,94140.0
2017-03-01 15:25:00,18.16,18.17,18.16,18.16,110010.0,18.16,18.17,18.16,18.16,110010.0
2017-03-01 15:30:00,18.16,18.18,18.15,18.15,167175.0,18.16,18.18,18.15,18.15,167175.0
2017-03-01 15:35:00,18.15,18.15,18.14,18.14,475500.0,18.15,18.15,18.14,18.14,475500.0
2017-03-01 15:40:00,18.14,18.15,18.13,18.14,215310.0,18.14,18.15,18.13,18.14,215310.0
2017-03-01 15:45:00,18.14,18.15,18.12,18.12,217905.0,18.14,18.15,18.12,18.12,217905.0
2017-03-01 15:50:00,18.12,18.14,18.12,18.12,283680.0,18.12,18.14,18.12,18.12,283680.0
2017-03-01 15:55:00,18.12,18.12,18.09,18.1,547275.0,18.12,18.12,18.09,18.1,547275.0
2017-03-02 09:30:00,18.06,18.08,18.05,18.06,103830.0,18.06,18.08,18.05,18.06,103830.0
2017-03-02 09:35:00,18.07,18.1,18.07,18.08,45180.0,18.07,18.1,18.07,18.08,45180.0
2017-03-02 09:40:00,18.1,18.1,18.07,18.08,31500.0,18.1,18.1,18.07,18.08,31500.0
2017-03-02 09:45:00,18.09,18.11,18.07,18.08,117720.0,18.09,18.11,18.07,18.08,117720.0
2017-03-02 09:50:00,18.08,18.1,18.06,18.07,109500.0,18.08,18.1,18.06,18.07,109500.0
2017-03-02 09:55:00,18.07,18.07,18.03,18.05,91830.0,18.07,18.07,18.03,18.05,91830.0
2017-03-02 10:00:00,18.05,18.08,18.05,18.06,68745.0,18.05,18.08,18.05,18.06,68745.0
2017-03-02 10:05:00,18.07,18.1,18.07,18.08,143925.0,18.07,18.1,18.07,18.08,143925.0
2017-03-02 10:10:00,18.08,18.08,18.04,18.06,77310.0,18.08,18.08,18.04,18.06,77310.0
2017-03-02 10:15:00,18.06,18.06,18.05,18.06,33795.0,18.06,18.06,18.05,18.06,33795.0
2017-03-02 10:20:00,18.06,18.07,18.03,18.04,131100.0,18.06,18.07,18.03,18.04,131100.0
2017-03-02 10:25:00,18.03,18.08,18.03,18.07,80400.0,18.03,18.08,18.03,18.07,80400.0
2017-03-02 10:30:00,18.06,18.09,18.06,18.09,48135.0,18.06,18.09,18.06,18.09,48135.0
2017-03-02 10:35:00,18.09,18.11,18.09,18.1,48690.0,18.09,18.11,18.09,18.1,48690.0
2017-03-02 10:40:00,18.1,18.11,18.09,18.11,130425.0,18.1,18.11,18.09,18.11,130425.0
2017-03-02 10:45:00,18.11,18.12,18.08,18.12,165720.0,18.11,18.12,18.08,18.12,165720.0
2017-03-02 10:50:00,18.12,18.13,18.09,18.09,151500.0,18.12,18.13,18.09,18.09,151500.0
2017-03-02 10:55:00,18.09,18.1,18.07,18.07,127320.0,18.09,18.1,18.07,18.07,127320.0
2017-03-02 11:00:00,18.08,18.08,18.05,18.07,87000.0,18.08,18.08,18.05,18.07,87000.0
2017-03-02 11:05:00,18.06,18.06,18.04,18.05,12000.0,18.06,18.06,18.04,18.05,12000.0
2017-03-02 11:10:00,18.04,18.06,18.03,18.04,60060.0,18.04,18.06,18.03,18.04,60060.0
2017-03-02 11:15:00,18.04,18.04,18.02,18.04,83160.0,18.04,18.04,18.02,18.04,83160.0
2017-03-02 11:20:00,18.04,18.04,18.02,18.03,66585.0,18.04,18.04,18.02,18.03,66585.0
2017-03-02 11:25:00,18.04,18.05,18.03,18.04,84000.0,18.04,18.05,18.03,18.04,84000.0
2017-03-02 11:30:00,18.04,18.04,18.0,18.0,60735.0,18.04,18.04,18.0,18.0,60735.0
2017-03-02 11:35:00,18.0,18.01,17.99,18.0,118500.0,18.0,18.01,17.99,18.0,118500.0
2017-03-02 11:40:00,17.99,18.0,17.98,17.99,104625.0,17.99,18.0,17.98,17.99,104625.0
2017-03-02 11:45:00,17.99,18.01,17.99,18.0,90645.0,17.99,18.01,17.99,18.0,90645.0
2017-03-02 11:50:00,18.01,18.02,18.0,18.01,56325.0,18.01,18.02,18.0,18.01,56325.0
2017-03-02 11:55:00,18.02,18.02,18.01,18.02,54750.0,18.02,18.02,18.01,18.02,54750.0
2017-03-02 12:00:00,18.02,18.02,18.01,18.01,85140.0,18.02,18.02,18.01,18.01,85140.0
2017-03-02 12:05:00,18.01,18.01,18.0,18.0,105705.0,18.01,18.01,18.0,18.0,105705.0
2017-03-02 12:10:00,18.01,18.01,18.0,18.0,44625.0,18.01,18.01,18.0,18.0,44625.0
2017-03-02 12:15:00,18.01,18.01,17.98,17.98,112500.0,18.01,18.01,17.98,17.98,112500.0
2017-03-02 12:20:00,17.99,18.01,17.98,18.0,36000.0,17.99,18.01,17.98,18.0,36000.0
2017-03-02 12:25:00,18.01,18.02,18.0,18.02,43500.0,18.01,18.02,18.0,18.02,43500.0
2017-03-02 12:30:00,18.02,18.02,18.01,18.01,26370.0,18.02,18.02,18.01,18.01,26370.0
2017-03-02 12:35:00,18.01,18.03,18.01,18.03,24000.0,18.01,18.03,18.01,18.03,24000.0
2017-03-02 12:40:00,18.02,18.05,18.02,18.04,80520.0,18.02,18.05,18.02,18.04,80520.0
2017-03-02 12:45:00,18.04,18.04,18.03,18.04,57660.0,18.04,18.04,18.03,18.04,57660.0
2017-03-02 12:50:00,18.04,18.06,18.03,18.06,69285.0,18.04,18.06,18.03,18.06,69285.0
2017-03-02 12:55:00,18.06,18.08,18.06,18.07,46575.0,18.06,18.08,18.06,18.07,46575.0
2017-03-02 13:00:00,18.07,18.08,18.06,18.07,44310.0,18.07,18.08,18.06,18.07,44310.0
2017-03-02 13:05:00,18.07,18.07,18.06,18.06,82350.0,18.07,18.07,18.06,18.06,82350.0
2017-03-02 13:10:00,18.06,18.08,18.06,18.07,158475.0,18.06,18.08,18.06,18.07,158475.0
2017-03-02 13:15:00,18.07,18.08,18.06,18.06,106725.0,18.07,18.08,18.06,18.06,106725.0
2017-03-02 13:20:00,18.06,18.08,18.06,18.07,54180.0,18.06,18.08,18.06,18.07,54180.0
2017-03-02 13:25:00,18.07,18.09,18.06,18.08,135690.0,18.07,18.09,18.06,18.08,135690.0
2017-03-02 13:30:00,18.09,18.1,18.09,18.09,55515.0,18.09,18.1,18.09,18.09,55515.0
2017-03-02 13:35:00,18.09,18.11,18.09,18.11,122625.0,18.09,18.11,18.09,18.11,122625.0
2017-03-02 13:40:00,18.1,18.12,18.1,18.12,46035.0,18.1,18.12,18.1,18.12,46035.0
2017-03-02 13:45:00,18.12,18.12,18.1,18.1,44985.0,18.12,18.12,18.1,18.1,44985.0
2017-03-02 13:50:00,18.09,18.09,18.08,18.09,37500.0,18.09,18.09,18.08,18.09,37500.0
2017-03-02 13:55:00,18.09,18.11,18.09,18.11,42000.0,18.09,18.11,18.09,18.11,42000.0
2017-03-02 14:00:00,18.11,18.11,18.1,18.11,49725.0,18.11,18.11,18.1,18.11,49725.0
2017-03-02 14:05:00,18.1,18.11,18.1,18.11,42000.0,18.1,18.11,18.1,18.11,42000.0
2017-03-02 14:10:00,18.11,18.11,18.09,18.1,145530.0,18.11,18.11,18.09,18.1,145530.0
2017-03-02 14:15:00,18.09,18.11,18.09,18.11,40905.0,18.09,18.11,18.09,18.11,40905.0
2017-03-02 14:20:00,18.11,18.11,18.1,18.11,72000.0,18.11,18.11,18.1,18.11,72000.0
2017-03-02 14:25:00,18.11,18.13,18.11,18.12,109500.0,18.11,18.13,18.11,18.12,109500.0
2017-03-02 14:30:00,18.12,18.13,18.11,18.11,42000.0,18.12,18.13,18.11,18.11,42000.0
2017-03-02 14:35:00,18.12,18.14,18.12,18.14,92625.0,18.12,18.14,18.12,18.14,92625.0
2017-03-02 14:40:00,18.14,18.15,18.13,18.14,52350.0,18.14,18.15,18.13,18.14,52350.0
2017-03-02 14:45:00,18.14,18.15,18.14,18.15,48000.0,18.14,18.15,18.14,18.15,48000.0
2017-03-02 14:50:00,18.15,18.15,18.13,18.14,94905.0,18.15,18.15,18.13,18.14,94905.0
2017-03-02 14:55:00,18.14,18.14,18.13,18.13,122640.0,18.14,18.14,18.13,18.13,122640.0
2017-03-02 15:00:00,18.13,18.15,18.13,18.14,170610.0,18.13,18.15,18.13,18.14,170610.0
2017-03-02 15:05:00,18.14,18.15,18.12,18.13,168885.0,18.14,18.15,18.12,18.13,168885.0
2017-03-02 15:10:00,18.13,18.15,18.13,18.13,329115.0,18.13,18.15,18.13,18.13,329115.0
2017-03-02 15:15:00,18.13,18.14,18.1,18.1,339000.0,18.13,18.14,18.1,18.1,339000.0
2017-03-02 15:20:00,18.1,18.12,18.1,18.12,158385.0,18.1,18.12,18.1,18.12,158385.0
2017-03-02 15:25:00,18.11,18.12,18.11,18.12,283815.0,18.11,18.12,18.11,18.12,283815.0
2017-03-02 15:30:00,18.12,18.13,18.12,18.12,295380.0,18.12,18.13,18.12,18.12,295380.0
2017-03-02 15:35:00,18.12,18.13,18.12,18.12,292410.0,18.12,18.13,18.12,18.12,292410.0
2017-03-02 15:40:00,18.12,18.13,18.11,18.12,135000.0,18.12,18.13,18.11,18.12,135000.0
2017-03-02 15:45:00,18.12,18.13,18.11,18.11,295680.0,18.12,18.13,18.11,18.11,295680.0
2017-03-02 15:50:00,18.11,18.13,18.11,18.13,612840.0,18.11,18.13,18.11,18.13,612840.0
2017-03-02 15:55:00,18.13,18.14,18.12,18.13,700200.0,18.13,18.14,18.12,18.13,700200.0
2017-03-03 09:30:00,18.14,18.2,18.01,18.11,111270.0,18.14,18.2,18.01,18.11,111270.0
2017-03-03 09:35:00,18.12,18.16,18.11,18.12,75000.0,18.12,18.16,18.11,18.12,75000.0
2017-03-03 09:40:00,18.14,18.14,18.07,18.13,141975.0,18.14,18.14,18.07,18.13,141975.0
2017-03-03 09:45:00,18.13,18.13,18.1,18.13,12000.0,18.13,18.13,18.1,18.13,12000.0
2017-03-03 09:50:00,18.13,18.15,18.09,18.09,213000.0,18.13,18.15,18.09,18.09,213000.0
2017-03-03 09:55:00,18.08,18.1,18.05,18.08,103455.0,18.08,18.1,18.05,18.08,103455.0
2017-03-03 10:00:00,18.07,18.09,18.06,18.08,300255.0,18.07,18.09,18.06,18.08,300255.0
2017-03-03 10:05:00,18.07,18.07,18.01,18.01,117150.0,18.07,18.07,18.01,18.01,117150.0
2017-03-03 10:10:00,18.01,18.06,18.01,18.06,273285.0,18.01,18.06,18.01,18.06,273285.0
2017-03-03 10:15:00,18.07,18.08,18.03,18.04,230955.0,18.07,18.08,18.03,18.04,230955.0
2017-03-03 10:20:00,18.03,18.04,18.0,18.0,108150.0,18.03,18.04,18.0,18.0,108150.0
2017-03-03 10:25:00,18.0,18.0,17.96,17.97,124185.0,18.0,18.0,17.96,17.97,124185.0
2017-03-03 10:30:00,17.97,17.97,17.93,17.93,163725.0,17.97,17.97,17.93,17.93,163725.0
2017-03-03 10:35:00,17.94,17.97,17.94,17.97,135285.0,17.94,17.97,17.94,17.97,135285.0
2017-03-03 10:40:00,17.97,18.0,17.97,17.98,231000.0,17.97,18.0,17.97,17.98,231000.0
2017-03-03 10:45:00,17.98,18.0,17.97,17.97,88755.0,17.98,18.0,17.97,17.97,88755.0
2017-03-03 10:50:00,17.97,17.97,17.92,17.92,88950.0,17.97,17.97,17.92,17.92,88950.0
2017-03-03 10:55:00,17.93,17.93,17.89,17.89,75825.0,17.93,17.93,17.89,17.89,75825.0
2017-03-03 11:00:00,17.89,17.93,17.89,17.93,86355.0,17.89,17.93,17.89,17.93,86355.0
2017-03-03 11:05:00,17.93,17.95,17.92,17.95,142335.0,17.93,17.95,17.92,17.95,142335.0
2017-03-03 11:10:00,17.95,17.95,17.93,17.93,67695.0,17.95,17.95,17.93,17.93,67695.0
2017-03-03 11:15:00,17.93,17.96,17.93,17.95,93090.0,17.93,17.96,17.93,17.95,93090.0
2017-03-03 11:20:00,17.96,17.96,17.95,17.95,47805.0,17.96,17.96,17.95,17.95,47805.0
2017-03-03 11:25:00,17.95,17.95,17.93,17.93,41790.0,17.95,17.95,17.93,17.93,41790.0
2017-03-03 11:30:00,17.94,17.96,17.93,17.95,276285.0,17.94,17.96,17.93,17.95,276285.0
2017-03-03 11:35:00,17.95,17.96,17.93,17.96,111165.0,17.95,17.96,17.93,17.96,111165.0
2017-03-03 11:40:00,17.96,17.98,17.95,17.96,114000.0,17.96,17.98,17.95,17.96,114000.0
2017-03-03 11:45:00,17.97,17.99,17.97,17.97,166155.0,17.97,17.99,17.97,17.97,166155.0
2017-03-03 11:50:00,17.97,17.99,17.97,17.99,47820.0,17.97,17.99,17.97,17.99,47820.0
2017-03-03 11:55:00,17.98,18.0,17.97,17.99,164985.0,17.98,18.0,17.97,17.99,164985.0
2017-03-03 12:00:00,17.99,18.01,17.99,18.01,105495.0,17.99,18.01,17.99,18.01,105495.0
2017-03-03 12:05:00,18.01,18.02,18.01,18.02,121230.0,18.01,18.02,18.01,18.02,121230.0
2017-03-03 12:10:00,18.02,18.05,18.02,18.04,371445.0,18.02,18.05,18.02,18.04,371445.0
2017-03-03 12:15:00,18.03,18.05,18.02,18.05,262380.0,18.03,18.05,18.02,18.05,262380.0
2017-03-03 12:20:00,18.05,18.06,18.04,18.05,147615.0,18.05,18.06,18.04,18.05,147615.0
2017-03-03 12:25:00,18.05,18.07,18.05,18.06,176340.0,18.05,18.07,18.05,18.06,176340.0
2017-03-03 12:30:00,18.05,18.1,18.05,18.07,311805.0,18.05,18.1,18.05,18.07,311805.0
2017-03-03 12:35:00,18.07,18.08,18.06,18.07,105405.0,18.07,18.08,18.06,18.07,105405.0
2017-03-03 12:40:00,18.07,18.1,18.07,18.1,310875.0,18.07,18.1,18.07,18.1,310875.0
2017-03-03 12:45:00,18.1,18.13,18.09,18.11,313065.0,18.1,18.13,18.09,18.11,313065.0
2017-03-03 12:50:00,18.11,18.12,18.08,18.1,114585.0,18.11,18.12,18.08,18.1,114585.0
2017-03-03 12:55:00,18.1,18.11,18.08,18.08,452940.0,18.1,18.11,18.08,18.08,452940.0
2017-03-03 13:00:00,18.09,18.09,18.03,18.07,317655.0,18.09,18.09,18.03,18.07,317655.0
2017-03-03 13:05:00,18.06,18.07,18.03,18.03,292500.0,18.06,18.07,18.03,18.03,292500.0
2017-03-03 13:10:00,18.04,18.05,18.02,18.03,342360.0,18.04,18.05,18.02,18.03,342360.0
2017-03-03 13:15:00,18.03,18.04,18.02,18.04,278220.0,18.03,18.04,18.02,18.04,278220.0
2017-03-03 13:20:00,18.04,18.05,18.03,18.04,185700.0,18.04,18.05,18.03,18.04,185700.0
2017-03-03 13:25:00,18.04,18.04,18.02,18.02,141045.0,18.04,18.04,18.02,18.02,141045.0
2017-03-03 13:30:00,18.02,18.04,18.02,18.02,141960.0,18.02,18.04,18.02,18.02,141960.0
2017-03-03 13:35:00,18.02,18.02,17.99,18.0,214320.0,18.02,18.02,17.99,18.0,214320.0
2017-03-03 13:40:00,18.0,18.01,18.0,18.0,55500.0,18.0,18.01,18.0,18.0,55500.0
2017-03-03 13:45:00,18.01,18.01,17.99,18.01,138120.0,18.01,18.01,17.99,18.01,138120.0
2017-03-03 13:50:00,18.02,18.02,18.0,18.0,76500.0,18.02,18.02,18.0,18.0,76500.0
2017-03-03 13:55:00,18.01,18.01,18.0,18.01,67995.0,18.01,18.01,18.0,18.01,67995.0
2017-03-03 14:00:00,18.01,18.03,18.0,18.01,131010.0,18.01,18.03,18.0,18.01,131010.0
2017-03-03 14:05:00,18.02,18.02,18.0,18.01,186525.0,18.02,18.02,18.0,18.01,186525.0
2017-03-03 14:10:00,18.01,18.02,18.01,18.01,27000.0,18.01,18.02,18.01,18.01,27000.0
2017-03-03 14:15:00,18.01,18.01,17.99,17.99,70545.0,18.01,18.01,17.99,17.99,70545.0
2017-03-03 14:20:00,17.99,18.02,17.99,18.0,286245.0,17.99,18.02,17.99,18.0,286245.0
2017-03-03 14:25:00,18.0,18.02,18.0,18.01,225450.0,18.0,18.02,18.0,18.01,225450.0
2017-03-03 14:30:00,18.01,18.03,18.0,18.0,199830.0,18.01,18.03,18.0,18.0,199830.0
2017-03-03 14:35:00,17.99,18.02,17.99,18.02,156585.0,17.99,18.02,17.99,18.02,156585.0
2017-03-03 14:40:00,18.01,18.02,18.0,18.02,196245.0,18.01,18.02,18.0,18.02,196245.0
2017-03-03 14:45:00,18.02,18.03,18.01,18.02,154890.0,18.02,18.03,18.01,18.02,154890.0
2017-03-03 14:50:00,18.02,18.03,18.01,18.02,197925.0,18.02,18.03,18.01,18.02,197925.0
2017-03-03 14:55:00,18.02,18.03,18.0,18.03,180660.0,18.02,18.03,18.0,18.03,180660.0
2017-03-03 15:00:00,18.03,18.03,18.01,18.02,203970.0,18.03,18.03,18.01,18.02,203970.0
2017-03-03 15:05:00,18.02,18.03,18.01,18.02,174975.0,18.02,18.03,18.01,18.02,174975.0
2017-03-03 15:10:00,18.02,18.03,18.01,18.03,226245.0,18.02,18.03,18.01,18.03,226245.0
2017-03-03 15:15:00,18.03,18.03,18.02,18.02,34500.0,18.03,18.03,18.02,18.02,34500.0
2017-03-03 15:20:00,18.03,18.06,18.03,18.05,96000.0,18.03,18.06,18.03,18.05,96000.0
2017-03-03 15:25:00,18.05,18.06,18.04,18.04,272070.0,18.05,18.06,18.04,18.04,272070.0
2017-03-03 15:30:00,18.04,18.05,18.03,18.04,331725.0,18.04,18.05,18.03,18.04,331725.0
2017-03-03 15:35:00,18.04,18.05,18.03,18.04,264960.0,18.04,18.05,18.03,18.04,264960.0
2017-03-03 15:40:00,18.04,18.05,18.03,18.03,277680.0,18.04,18.05,18.03,18.03,277680.0
2017-03-03 15:45:00,18.04,18.04,18.01,18.03,343560.0,18.04,18.04,18.01,18.03,343560.0
2017-03-03 15:50:00,18.04,18.05,18.03,18.05,319665.0,18.04,18.05,18.03,18.05,319665.0
2017-03-03 15:55:00,18.05,18.05,18.03,18.04,668655.0,18.05,18.05,18.03,18.04,668655.0
2017-03-06 09:30:00,18.02,18.08,17.93,17.93,137160.0,18.02,18.08,17.93,17.93,137160.0
2017-03-06 09:35:00,17.96,18.09,17.96,18.03,111030.0,17.96,18.09,17.96,18.03,111030.0
2017-03-06 09:40:00,18.07,18.1,17.99,18.02,590430.0,18.07,18.1,17.99,18.02,590430.0
2017-03-06 09:45:00,18.0,18.01,17.97,18.01,63645.0,18.0,18.01,17.97,18.01,63645.0
2017-03-06 09:50:00,18.0,18.0,17.96,17.99,79200.0,18.0,18.0,17.96,17.99,79200.0
2017-03-06 09:55:00,18.0,18.03,17.99,18.03,95865.0,18.0,18.03,17.99,18.03,95865.0
2017-03-06 10:00:00,18.02,18.03,18.0,18.0,39000.0,18.02,18.03,18.0,18.0,39000.0
2017-03-06 10:05:00,18.0,18.02,18.0,18.01,54000.0,18.0,18.02,18.0,18.01,54000.0
2017-03-06 10:10:00,18.01,18.02,17.98,17.98,56745.0,18.01,18.02,17.98,17.98,56745.0
2017-03-06 10:15:00,17.98,18.02,17.97,18.02,45570.0,17.98,18.02,17.97,18.02,45570.0
2017-03-06 10:20:00,18.03,18.03,18.0,18.0,161175.0,18.03,18.03,18.0,18.0,161175.0
2017-03-06 10:25:00,18.0,18.06,17.97,18.06,192075.0,18.0,18.06,17.97,18.06,192075.0
2017-03-06 10:30:00,18.07,18.09,18.06,18.06,58500.0,18.07,18.09,18.06,18.06,58500.0
2017-03-06 10:35:00,18.06,18.08,18.05,18.08,92550.0,18.06,18.08,18.05,18.08,92550.0
2017-03-06 10:40:00,18.07,18.07,18.05,18.06,120150.0,18.07,18.07,18.05,18.06,120150.0
2017-03-06 10:45:00,18.06,18.07,18.05,18.06,73185.0,18.06,18.07,18.05,18.06,73185.0
2017-03-06 10:50:00,18.04,18.05,18.04,18.05,63000.0,18.04,18.05,18.04,18.05,63000.0
2017-03-06 10:55:00,18.04,18.04,18.02,18.04,232875.0,18.04,18.04,18.02,18.04,232875.0
2017-03-06 11:00:00,18.04,18.04,18.02,18.03,159315.0,18.04,18.04,18.02,18.03,159315.0
2017-03-06 11:05:00,18.03,18.04,18.02,18.04,73050.0,18.03,18.04,18.02,18.04,73050.0
2017-03-06 11:10:00,18.04,18.05,18.03,18.03,61845.0,18.04,18.05,18.03,18.03,61845.0
2017-03-06 11:15:00,18.03,18.04,18.01,18.01,67215.0,18.03,18.04,18.01,18.01,67215.0
2017-03-06 11:20:00,18.01,18.03,18.01,18.02,78120.0,18.01,18.03,18.01,18.02,78120.0
2017-03-06 11:25:00,18.02,18.04,18.02,18.03,57960.0,18.02,18.04,18.02,18.03,57960.0
2017-03-06 11:30:00,18.03,18.03,18.02,18.03,63000.0,18.03,18.03,18.02,18.03,63000.0
2017-03-06 11:35:00,18.03,18.03,18.0,18.01,124740.0,18.03,18.03,18.0,18.01,124740.0
2017-03-06 11:40:00,18.01,18.02,18.01,18.01,60000.0,18.01,18.02,18.01,18.01,60000.0
2017-03-06 11:45:00,18.01,18.02,18.0,18.02,51000.0,18.01,18.02,18.0,18.02,51000.0
2017-03-06 11:50:00,18.02,18.02,17.99,17.99,78750.0,18.02,18.02,17.99,17.99,78750.0
2017-03-06 11:55:00,17.99,18.01,17.99,18.01,76875.0,17.99,18.01,17.99,18.01,76875.0
2017-03-06 12:00:00,18.01,18.02,18.0,18.01,121500.0,18.01,18.02,18.0,18.01,121500.0
2017-03-06 12:05:00,18.0,18.0,17.99,18.0,55500.0,18.0,18.0,17.99,18.0,55500.0
2017-03-06 12:10:00,18.0,18.0,17.99,18.0,60690.0,18.0,18.0,17.99,18.0,60690.0
2017-03-06 12:15:00,17.98,17.99,17.98,17.98,9000.0,17.98,17.99,17.98,17.98,9000.0
2017-03-06 12:20:00,17.98,18.01,17.98,18.01,82500.0,17.98,18.01,17.98,18.01,82500.0
2017-03-06 12:25:00,18.01,18.02,18.01,18.01,43500.0,18.01,18.02,18.01,18.01,43500.0
2017-03-06 12:30:00,18.02,18.03,18.0,18.0,43500.0,18.02,18.03,18.0,18.0,43500.0
2017-03-06 12:35:00,18.01,18.03,18.01,18.01,78015.0,18.01,18.03,18.01,18.01,78015.0
2017-03-06 12:40:00,18.01,18.04,18.01,18.03,108780.0,18.01,18.04,18.01,18.03,108780.0
2017-03-06 12:45:00,18.03,18.04,18.03,18.03,211920.0,18.03,18.04,18.03,18.03,211920.0
2017-03-06 12:50:00,18.03,18.03,18.02,18.02,51075.0,18.03,18.03,18.02,18.02,51075.0
2017-03-06 12:55:00,18.02,18.02,18.0,18.0,83115.0,18.02,18.02,18.0,18.0,83115.0
2017-03-06 13:00:00,18.0,18.0,17.99,17.99,115230.0,18.0,18.0,17.99,17.99,115230.0
2017-03-06 13:05:00,17.98,17.99,17.97,17.97,55230.0,17.98,17.99,17.97,17.97,55230.0
2017-03-06 13:10:00,17.99,17.99,17.98,17.99,127950.0,17.99,17.99,17.98,17.99,127950.0
2017-03-06 13:15:00,17.98,17.98,17.97,17.97,28590.0,17.98,17.98,17.97,17.97,28590.0
2017-03-06 13:20:00,17.97,17.97,17.96,17.96,54075.0,17.97,17.97,17.96,17.96,54075.0
2017-03-06 13:25:00,17.97,17.99,17.96,17.99,97500.0,17.97,17.99,17.96,17.99,97500.0
2017-03-06 13:30:00,17.99,18.0,17.98,18.0,27960.0,17.99,18.0,17.98,18.0,27960.0
2017-03-06 13:35:00,18.01,18.02,18.0,18.02,48015.0,18.01,18.02,18.0,18.02,48015.0
2017-03-06 13:40:00,18.02,18.02,18.02,18.02,9000.0,18.02,18.02,18.02,18.02,9000.0
2017-03-06 13:45:00,18.02,18.02,18.0,18.0,79530.0,18.02,18.02,18.0,18.0,79530.0
2017-03-06 13:50:00,18.0,18.0,17.98,17.99,156960.0,18.0,18.0,17.98,17.99,156960.0
2017-03-06 13:55:00,17.99,18.0,17.98,17.98,179340.0,17.99,18.0,17.98,17.98,179340.0
2017-03-06 14:00:00,17.98,17.99,17.98,17.99,37365.0,17.98,17.99,17.98,17.99,37365.0
2017-03-06 14:05:00,17.99,18.0,17.98,17.99,124065.0,17.99,18.0,17.98,17.99,124065.0
2017-03-06 14:10:00,17.99,18.0,17.98,18.0,94290.0,17.99,18.0,17.98,18.0,94290.0
2017-03-06 14:15:00,18.0,18.0,18.0,18.0,84000.0,18.0,18.0,18.0,18.0,84000.0
2017-03-06 14:20:00,18.0,18.02,18.0,18.02,443100.0,18.0,18.02,18.0,18.02,443100.0
2017-03-06 14:25:00,18.02,18.02,18.01,18.01,90780.0,18.02,18.02,18.01,18.01,90780.0
2017-03-06 14:30:00,18.01,18.02,18.0,18.01,76335.0,18.01,18.02,18.0,18.01,76335.0
2017-03-06 14:35:00,18.0,18.01,17.99,18.0,72825.0,18.0,18.01,17.99,18.0,72825.0
2017-03-06 14:40:00,18.0,18.0,17.99,17.99,63465.0,18.0,18.0,17.99,17.99,63465.0
2017-03-06 14:45:00,17.99,18.0,17.99,17.99,81465.0,17.99,18.0,17.99,17.99,81465.0
2017-03-06 14:50:00,17.99,18.0,17.98,17.98,274710.0,17.99,18.0,17.98,17.98,274710.0
2017-03-06 14:55:00,17.98,17.98,17.95,17.96,153195.0,17.98,17.98,17.95,17.96,153195.0
2017-03-06 15:00:00,17.96,17.97,17.94,17.94,146295.0,17.96,17.97,17.94,17.94,146295.0
2017-03-06 15:05:00,17.94,17.95,17.93,17.95,224325.0,17.94,17.95,17.93,17.95,224325.0
2017-03-06 15:10:00,17.95,17.97,17.95,17.97,33060.0,17.95,17.97,17.95,17.97,33060.0
2017-03-06 15:15:00,17.96,17.96,17.94,17.94,86460.0,17.96,17.96,17.94,17.94,86460.0
2017-03-06 15:20:00,17.94,17.94,17.92,17.93,277575.0,17.94,17.94,17.92,17.93,277575.0
2017-03-06 15:25:00,17.93,17.94,17.93,17.94,112500.0,17.93,17.94,17.93,17.94,112500.0
2017-03-06 15:30:00,17.93,17.94,17.93,17.93,132600.0,17.93,17.94,17.93,17.93,132600.0
2017-03-06 15:35:00,17.93,17.93,17.91,17.91,135405.0,17.93,17.93,17.91,17.91,135405.0
2017-03-06 15:40:00,17.91,17.91,17.9,17.9,240195.0,17.91,17.91,17.9,17.9,240195.0
2017-03-06 15:45:00,17.9,17.92,17.9,17.92,412095.0,17.9,17.92,17.9,17.92,412095.0
2017-03-06 15:50:00,17.92,17.94,17.92,17.94,399390.0,17.92,17.94,17.92,17.94,399390.0
2017-03-06 15:55:00,17.94,17.94,17.92,17.92,407100.0,17.94,17.94,17.92,17.92,407100.0
2017-03-07 09:30:00,17.94,18.0,17.88,17.96,129570.0,17.94,18.0,17.88,17.96,129570.0
2017-03-07 09:35:00,17.96,17.96,17.96,17.96,1500.0,17.96,17.96,17.96,17.96,1500.0
2017-03-07 09:40:00,17.96,17.97,17.91,17.97,164760.0,17.96,17.97,17.91,17.97,164760.0
2017-03-07 09:45:00,17.94,17.99,17.91,17.97,156240.0,17.94,17.99,17.91,17.97,156240.0
2017-03-07 09:50:00,17.95,17.97,17.93,17.95,203580.0,17.95,17.97,17.93,17.95,203580.0
2017-03-07 09:55:00,17.97,17.97,17.92,17.94,166815.0,17.97,17.97,17.92,17.94,166815.0
2017-03-07 10:00:00,17.94,17.96,17.93,17.96,84120.0,17.94,17.96,17.93,17.96,84120.0
2017-03-07 10:05:00,17.96,17.96,17.93,17.94,86610.0,17.96,17.96,17.93,17.94,86610.0
2017-03-07 10:10:00,17.94,17.95,17.93,17.94,241635.0,17.94,17.95,17.93,17.94,241635.0
2017-03-07 10:15:00,17.94,17.96,17.93,17.94,196815.0,17.94,17.96,17.93,17.94,196815.0
2017-03-07 10:20:00,17.93,17.97,17.92,17.97,157515.0,17.93,17.97,17.92,17.97,157515.0
2017-03-07 10:25:00,17.98,18.0,17.97,17.98,62715.0,17.98,18.0,17.97,17.98,62715.0
2017-03-07 10:30:00,17.97,18.0,17.97,17.98,103125.0,17.97,18.0,17.97,17.98,103125.0
2017-03-07 10:35:00,17.98,17.98,17.94,17.95,18510.0,17.98,17.98,17.94,17.95,18510.0
2017-03-07 10:40:00,17.94,17.95,17.93,17.93,85260.0,17.94,17.95,17.93,17.93,85260.0
2017-03-07 10:45:00,17.93,17.94,17.92,17.92,122595.0,17.93,17.94,17.92,17.92,122595.0
2017-03-07 10:50:00,17.92,17.95,17.91,17.95,61350.0,17.92,17.95,17.91,17.95,61350.0
2017-03-07 10:55:00,17.95,17.95,17.92,17.94,85440.0,17.95,17.95,17.92,17.94,85440.0
2017-03-07 11:00:00,17.95,17.95,17.94,17.94,30000.0,17.95,17.95,17.94,17.94,30000.0
2017-03-07 11:05:00,17.95,17.95,17.94,17.95,36435.0,17.95,17.95,17.94,17.95,36435.0
2017-03-07 11:10:00,17.95,17.95,17.94,17.95,60855.0,17.95,17.95,17.94,17.95,60855.0
2017-03-07 11:15:00,17.94,17.94,17.94,17.94,3000.0,17.94,17.94,17.94,17.94,3000.0
2017-03-07 11:20:00,17.95,17.95,17.94,17.94,60465.0,17.95,17.95,17.94,17.94,60465.0
2017-03-07 11:25:00,17.94,17.94,17.92,17.93,96045.0,17.94,17.94,17.92,17.93,96045.0
2017-03-07 11:30:00,17.93,17.93,17.9,17.91,120120.0,17.93,17.93,17.9,17.91,120120.0
2017-03-07 11:35:00,17.9,17.92,17.89,17.9,51105.0,17.9,17.92,17.89,17.9,51105.0
2017-03-07 11:40:00,17.91,17.91,17.9,17.91,49290.0,17.91,17.91,17.9,17.91,49290.0
2017-03-07 11:45:00,17.91,17.93,17.9,17.93,82500.0,17.91,17.93,17.9,17.93,82500.0
2017-03-07 11:50:00,17.92,17.94,17.9,17.92,86550.0,17.92,17.94,17.9,17.92,86550.0
2017-03-07 11:55:00,17.92,17.92,17.9,17.9,52500.0,17.92,17.92,17.9,17.9,52500.0
2017-03-07 12:00:00,17.9,17.91,17.89,17.91,54390.0,17.9,17.91,17.89,17.91,54390.0
2017-03-07 12:05:00,17.91,17.92,17.91,17.91,18000.0,17.91,17.92,17.91,17.91,18000.0
2017-03-07 12:10:00,17.91,17.91,17.9,17.91,54375.0,17.91,17.91,17.9,17.91,54375.0
2017-03-07 12:15:00,17.91,17.93,17.9,17.93,67140.0,17.91,17.93,17.9,17.93,67140.0
2017-03-07 12:20:00,17.92,17.93,17.92,17.92,33000.0,17.92,17.93,17.92,17.92,33000.0
2017-03-07 12:25:00,17.93,17.94,17.92,17.92,54000.0,17.93,17.94,17.92,17.92,54000.0
2017-03-07 12:30:00,17.92,17.94,17.92,17.94,101205.0,17.92,17.94,17.92,17.94,101205.0
2017-03-07 12:35:00,17.93,17.94,17.93,17.94,84105.0,17.93,17.94,17.93,17.94,84105.0
2017-03-07 12:40:00,17.94,17.94,17.93,17.93,48405.0,17.94,17.94,17.93,17.93,48405.0
2017-03-07 12:45:00,17.94,17.94,17.92,17.92,98385.0,17.94,17.94,17.92,17.92,98385.0
2017-03-07 12:50:00,17.92,17.93,17.91,17.91,215505.0,17.92,17.93,17.91,17.91,215505.0
2017-03-07 12:55:00,17.9,17.91,17.89,17.89,34500.0,17.9,17.91,17.89,17.89,34500.0
2017-03-07 13:00:00,17.89,17.92,17.89,17.92,99750.0,17.89,17.92,17.89,17.92,99750.0
2017-03-07 13:05:00,17.92,17.93,17.9,17.92,75120.0,17.92,17.93,17.9,17.92,75120.0
2017-03-07 13:10:00,17.91,17.92,17.91,17.92,25905.0,17.91,17.92,17.91,17.92,25905.0
2017-03-07 13:15:00,17.92,17.92,17.91,17.92,80790.0,17.92,17.92,17.91,17.92,80790.0
2017-03-07 13:20:00,17.92,17.92,17.91,17.91,54930.0,17.92,17.92,17.91,17.91,54930.0
2017-03-07 13:25:00,17.91,17.92,17.91,17.92,51000.0,17.91,17.92,17.91,17.92,51000.0
2017-03-07 13:30:00,17.92,17.93,17.92,17.92,40500.0,17.92,17.93,17.92,17.92,40500.0
2017-03-07 13:35:00,17.93,17.94,17.92,17.93,91500.0,17.93,17.94,17.92,17.93,91500.0
2017-03-07 13:40:00,17.93,17.94,17.92,17.94,34500.0,17.93,17.94,17.92,17.94,34500.0
2017-03-07 13:45:00,17.94,17.94,17.94,17.94,36000.0,17.94,17.94,17.94,17.94,36000.0
2017-03-07 13:50:00,17.94,17.95,17.93,17.93,54045.0,17.94,17.95,17.93,17.93,54045.0
2017-03-07 13:55:00,17.94,17.94,17.94,17.94,35820.0,17.94,17.94,17.94,17.94,35820.0
2017-03-07 14:00:00,17.94,17.96,17.94,17.95,59850.0,17.94,17.96,17.94,17.95,59850.0
2017-03-07 14:05:00,17.95,17.96,17.95,17.96,60495.0,17.95,17.96,17.95,17.96,60495.0
2017-03-07 14:10:00,17.96,17.98,17.95,17.98,46350.0,17.96,17.98,17.95,17.98,46350.0
2017-03-07 14:15:00,17.98,17.98,17.97,17.98,22875.0,17.98,17.98,17.97,17.98,22875.0
2017-03-07 14:20:00,17.98,17.99,17.98,17.98,78885.0,17.98,17.99,17.98,17.98,78885.0
2017-03-07 14:25:00,17.98,17.98,17.97,17.97,27750.0,17.98,17.98,17.97,17.97,27750.0
2017-03-07 14:30:00,17.97,17.97,17.96,17.97,109230.0,17.97,17.97,17.96,17.97,109230.0
2017-03-07 14:35:00,17.97,17.97,17.96,17.96,70620.0,17.97,17.97,17.96,17.96,70620.0
2017-03-07 14:40:00,17.97,17.97,17.96,17.97,34065.0,17.97,17.97,17.96,17.97,34065.0
2017-03-07 14:45:00,17.97,17.97,17.97,17.97,22500.0,17.97,17.97,17.97,17.97,22500.0
2017-03-07 14:50:00,17.97,17.97,17.96,17.96,112995.0,17.97,17.97,17.96,17.96,112995.0
2017-03-07 14:55:00,17.97,17.97,17.96,17.96,567270.0,17.97,17.97,17.96,17.96,567270.0
2017-03-07 15:00:00,17.96,17.99,17.95,17.98,163380.0,17.96,17.99,17.95,17.98,163380.0
2017-03-07 15:05:00,17.98,17.98,17.97,17.98,81270.0,17.98,17.98,17.97,17.98,81270.0
2017-03-07 15:10:00,17.98,18.01,17.98,18.0,64935.0,17.98,18.01,17.98,18.0,64935.0
2017-03-07 15:15:00,18.01,18.01,17.99,17.99,180270.0,18.01,18.01,17.99,17.99,180270.0
2017-03-07 15:20:00,17.99,18.01,17.99,18.01,70965.0,17.99,18.01,17.99,18.01,70965.0
2017-03-07 15:25:00,18.01,18.01,17.98,17.98,180660.0,18.01,18.01,17.98,17.98,180660.0
2017-03-07 15:30:00,17.98,17.99,17.98,17.98,251115.0,17.98,17.99,17.98,17.98,251115.0
2017-03-07 15:35:00,17.98,17.99,17.95,17.95,198330.0,17.98,17.99,17.95,17.95,198330.0
2017-03-07 15:40:00,17.95,17.96,17.94,17.96,272595.0,17.95,17.96,17.94,17.96,272595.0
2017-03-07 15:45:00,17.95,17.96,17.93,17.94,275205.0,17.95,17.96,17.93,17.94,275205.0
2017-03-07 15:50:00,17.94,17.95,17.93,17.95,456420.0,17.94,17.95,17.93,17.95,456420.0
2017-03-07 15:55:00,17.96,18.0,17.95,17.99,1092795.0,17.96,18.0,17.95,17.99,1092795.0
2017-03-08 09:30:00,17.96,17.99,17.83,17.84,367080.0,17.96,17.99,17.83,17.84,367080.0
2017-03-08 09:35:00,17.83,17.9,17.8,17.8,330195.0,17.83,17.9,17.8,17.8,330195.0
2017-03-08 09:40:00,17.82,17.88,17.82,17.87,279060.0,17.82,17.88,17.82,17.87,279060.0
2017-03-08 09:45:00,17.89,17.93,17.85,17.88,91410.0,17.89,17.93,17.85,17.88,91410.0
2017-03-08 09:50:00,17.9,17.9,17.86,17.89,58500.0,17.9,17.9,17.86,17.89,58500.0
2017-03-08 09:55:00,17.89,17.94,17.88,17.92,63780.0,17.89,17.94,17.88,17.92,63780.0
2017-03-08 10:00:00,17.93,17.94,17.91,17.92,75105.0,17.93,17.94,17.91,17.92,75105.0
2017-03-08 10:05:00,17.94,18.0,17.93,17.97,300120.0,17.94,18.0,17.93,17.97,300120.0
2017-03-08 10:10:00,17.95,17.99,17.95,17.98,173820.0,17.95,17.99,17.95,17.98,173820.0
2017-03-08 10:15:00,17.98,18.03,17.97,18.03,170640.0,17.98,18.03,17.97,18.03,170640.0
2017-03-08 10:20:00,18.02,18.03,18.01,18.01,132195.0,18.02,18.03,18.01,18.01,132195.0
2017-03-08 10:25:00,18.02,18.06,18.02,18.06,100725.0,18.02,18.06,18.02,18.06,100725.0
2017-03-08 10:30:00,18.04,18.05,18.02,18.03,79500.0,18.04,18.05,18.02,18.03,79500.0
2017-03-08 10:35:00,18.02,18.04,18.02,18.02,37500.0,18.02,18.04,18.02,18.02,37500.0
2017-03-08 10:40:00,18.02,18.02,17.99,18.0,63000.0,18.02,18.02,17.99,18.0,63000.0
2017-03-08 10:45:00,18.0,18.02,17.98,18.02,45000.0,18.0,18.02,17.98,18.02,45000.0
2017-03-08 10:50:00,18.01,18.02,18.0,18.02,51000.0,18.01,18.02,18.0,18.02,51000.0
2017-03-08 10:55:00,18.02,18.07,18.02,18.07,41640.0,18.02,18.07,18.02,18.07,41640.0
2017-03-08 11:00:00,18.05,18.07,18.04,18.05,64500.0,18.05,18.07,18.04,18.05,64500.0
2017-03-08 11:05:00,18.06,18.06,18.01,18.01,76065.0,18.06,18.06,18.01,18.01,76065.0
2017-03-08 11:10:00,18.01,18.02,17.98,18.0,92865.0,18.01,18.02,17.98,18.0,92865.0
2017-03-08 11:15:00,18.0,18.04,17.99,18.03,36000.0,18.0,18.04,17.99,18.03,36000.0
2017-03-08 11:20:00,18.02,18.04,18.02,18.02,47250.0,18.02,18.04,18.02,18.02,47250.0
2017-03-08 11:25:00,18.02,18.04,18.01,18.02,67500.0,18.02,18.04,18.01,18.02,67500.0
2017-03-08 11:30:00,18.0,18.01,17.98,17.99,62250.0,18.0,18.01,17.98,17.99,62250.0
2017-03-08 11:35:00,18.0,18.01,17.98,18.0,88200.0,18.0,18.01,17.98,18.0,88200.0
2017-03-08 11:40:00,18.0,18.02,18.0,18.01,45060.0,18.0,18.02,18.0,18.01,45060.0
2017-03-08 11:45:00,18.0,18.03,17.99,18.02,59895.0,18.0,18.03,17.99,18.02,59895.0
2017-03-08 11:50:00,18.02,18.03,18.0,18.03,128385.0,18.02,18.03,18.0,18.03,128385.0
2017-03-08 11:55:00,18.04,18.06,18.03,18.06,27000.0,18.04,18.06,18.03,18.06,27000.0
2017-03-08 12:00:00,18.06,18.07,18.06,18.07,63765.0,18.06,18.07,18.06,18.07,63765.0
2017-03-08 12:05:00,18.07,18.07,18.05,18.06,36015.0,18.07,18.07,18.05,18.06,36015.0
2017-03-08 12:10:00,18.05,18.07,18.05,18.06,22500.0,18.05,18.07,18.05,18.06,22500.0
2017-03-08 12:15:00,18.07,18.07,18.07,18.07,15000.0,18.07,18.07,18.07,18.07,15000.0
2017-03-08 12:20:00,18.06,18.1,18.06,18.09,30000.0,18.06,18.1,18.06,18.09,30000.0
2017-03-08 12:25:00,18.07,18.09,18.07,18.09,11565.0,18.07,18.09,18.07,18.09,11565.0
2017-03-08 12:30:00,18.09,18.09,18.07,18.09,54765.0,18.09,18.09,18.07,18.09,54765.0
2017-03-08 12:35:00,18.08,18.08,18.06,18.06,28500.0,18.08,18.08,18.06,18.06,28500.0
2017-03-08 12:40:00,18.07,18.07,18.05,18.05,18165.0,18.07,18.07,18.05,18.05,18165.0
2017-03-08 12:45:00,18.06,18.08,18.05,18.07,61500.0,18.06,18.08,18.05,18.07,61500.0
2017-03-08 12:50:00,18.07,18.08,18.07,18.08,25500.0,18.07,18.08,18.07,18.08,25500.0
2017-03-08 12:55:00,18.08,18.08,18.07,18.08,52935.0,18.08,18.08,18.07,18.08,52935.0
2017-03-08 13:00:00,18.08,18.09,18.08,18.09,36000.0,18.08,18.09,18.08,18.09,36000.0
2017-03-08 13:05:00,18.08,18.09,18.07,18.07,9000.0,18.08,18.09,18.07,18.07,9000.0
2017-03-08 13:10:00,18.06,18.11,18.06,18.1,33810.0,18.06,18.11,18.06,18.1,33810.0
2017-03-08 13:15:00,18.11,18.12,18.09,18.09,37500.0,18.11,18.12,18.09,18.09,37500.0
2017-03-08 13:20:00,18.11,18.11,18.11,18.11,22500.0,18.11,18.11,18.11,18.11,22500.0
2017-03-08 13:25:00,18.1,18.1,18.09,18.1,19500.0,18.1,18.1,18.09,18.1,19500.0
2017-03-08 13:30:00,18.1,18.12,18.1,18.1,61500.0,18.1,18.12,18.1,18.1,61500.0
2017-03-08 13:35:00,18.11,18.11,18.08,18.09,64875.0,18.11,18.11,18.08,18.09,64875.0
2017-03-08 13:40:00,18.1,18.11,18.1,18.11,42135.0,18.1,18.11,18.1,18.11,42135.0
2017-03-08 13:45:00,18.12,18.13,18.1,18.1,40710.0,18.12,18.13,18.1,18.1,40710.0
2017-03-08 13:50:00,18.1,18.11,18.1,18.1,51000.0,18.1,18.11,18.1,18.1,51000.0
2017-03-08 13:55:00,18.1,18.12,18.1,18.11,48750.0,18.1,18.12,18.1,18.11,48750.0
2017-03-08 14:00:00,18.11,18.11,18.09,18.1,52395.0,18.11,18.11,18.09,18.1,52395.0
2017-03-08 14:05:00,18.1,18.1,18.07,18.07,50220.0,18.1,18.1,18.07,18.07,50220.0
2017-03-08 14:10:00,18.06,18.08,18.05,18.06,45000.0,18.06,18.08,18.05,18.06,45000.0
2017-03-08 14:15:00,18.06,18.07,18.05,18.07,39960.0,18.06,18.07,18.05,18.07,39960.0
2017-03-08 14:20:00,18.07,18.07,18.04,18.06,43500.0,18.07,18.07,18.04,18.06,43500.0
2017-03-08 14:25:00,18.06,18.08,18.05,18.07,61500.0,18.06,18.08,18.05,18.07,61500.0
2017-03-08 14:30:00,18.08,18.08,18.05,18.07,34500.0,18.08,18.08,18.05,18.07,34500.0
2017-03-08 14:35:00,18.08,18.08,18.05,18.08,55500.0,18.08,18.08,18.05,18.08,55500.0
2017-03-08 14:40:00,18.08,18.08,18.06,18.07,46575.0,18.08,18.08,18.06,18.07,46575.0
2017-03-08 14:45:00,18.08,18.09,18.07,18.08,82500.0,18.08,18.09,18.07,18.08,82500.0
2017-03-08 14:50:00,18.09,18.09,18.08,18.08,43560.0,18.09,18.09,18.08,18.08,43560.0
2017-03-08 14:55:00,18.09,18.09,18.08,18.09,31500.0,18.09,18.09,18.08,18.09,31500.0
2017-03-08 15:00:00,18.08,18.11,18.08,18.09,98520.0,18.08,18.11,18.08,18.09,98520.0
2017-03-08 15:05:00,18.1,18.11,18.09,18.09,86010.0,18.1,18.11,18.09,18.09,86010.0
2017-03-08 15:10:00,18.09,18.11,18.09,18.1,47130.0,18.09,18.11,18.09,18.1,47130.0
2017-03-08 15:15:00,18.1,18.11,18.09,18.09,49500.0,18.1,18.11,18.09,18.09,49500.0
2017-03-08 15:20:00,18.09,18.09,18.08,18.08,56205.0,18.09,18.09,18.08,18.08,56205.0
2017-03-08 15:25:00,18.09,18.1,18.06,18.06,99435.0,18.09,18.1,18.06,18.06,99435.0
2017-03-08 15:30:00,18.07,18.08,18.06,18.07,93975.0,18.07,18.08,18.06,18.07,93975.0
2017-03-08 15:35:00,18.08,18.09,18.06,18.08,204930.0,18.08,18.09,18.06,18.08,204930.0
2017-03-08 15:40:00,18.09,18.12,18.09,18.11,130245.0,18.09,18.12,18.09,18.11,130245.0
2017-03-08 15:45:00,18.12,18.12,18.08,18.1,178995.0,18.12,18.12,18.08,18.1,178995.0
2017-03-08 15:50:00,18.09,18.1,18.08,18.08,263415.0,18.09,18.1,18.08,18.08,263415.0
2017-03-08 15:55:00,18.08,18.11,18.08,18.1,483840.0,18.08,18.11,18.08,18.1,483840.0
2017-03-09 09:30:00,18.1,18.12,18.03,18.03,232635.0,18.1,18.12,18.03,18.03,232635.0
2017-03-09 09:35:00,18.05,18.06,18.04,18.06,43980.0,18.05,18.06,18.04,18.06,43980.0
2017-03-09 09:40:00,18.06,18.08,18.04,18.05,137580.0,18.06,18.08,18.04,18.05,137580.0
2017-03-09 09:45:00,18.03,18.08,18.03,18.08,33000.0,18.03,18.08,18.03,18.08,33000.0
2017-03-09 09:50:00,18.08,18.08,18.03,18.03,105690.0,18.08,18.08,18.03,18.03,105690.0
2017-03-09 09:55:00,18.04,18.04,17.97,17.97,135480.0,18.04,18.04,17.97,17.97,135480.0
2017-03-09 10:00:00,17.99,18.04,17.99,18.03,120000.0,17.99,18.04,17.99,18.03,120000.0
2017-03-09 10:05:00,18.04,18.04,18.02,18.03,57000.0,18.04,18.04,18.02,18.03,57000.0
2017-03-09 10:10:00,18.03,18.07,18.01,18.07,243600.0,18.03,18.07,18.01,18.07,243600.0
2017-03-09 10:15:00,18.08,18.08,18.07,18.07,37500.0,18.08,18.08,18.07,18.07,37500.0
2017-03-09 10:20:00,18.06,18.07,18.05,18.05,73500.0,18.06,18.07,18.05,18.05,73500.0
2017-03-09 10:25:00,18.05,18.06,18.01,18.03,139500.0,18.05,18.06,18.01,18.03,139500.0
2017-03-09 10:30:00,18.02,18.02,17.99,18.0,210750.0,18.02,18.02,17.99,18.0,210750.0
2017-03-09 10:35:00,18.0,18.03,17.99,18.01,137250.0,18.0,18.03,17.99,18.01,137250.0
2017-03-09 10:40:00,18.0,18.02,18.0,18.01,49920.0,18.0,18.02,18.0,18.01,49920.0
2017-03-09 10:45:00,18.01,18.02,18.01,18.01,42225.0,18.01,18.02,18.01,18.01,42225.0
2017-03-09 10:50:00,18.02,18.03,18.02,18.02,42000.0,18.02,18.03,18.02,18.02,42000.0
2017-03-09 10:55:00,18.03,18.04,18.03,18.03,112500.0,18.03,18.04,18.03,18.03,112500.0
2017-03-09 11:00:00,18.03,18.03,18.01,18.01,28500.0,18.03,18.03,18.01,18.01,28500.0
2017-03-09 11:05:00,18.01,18.04,18.01,18.04,190185.0,18.01,18.04,18.01,18.04,190185.0
2017-03-09 11:10:00,18.03,18.03,18.01,18.03,73500.0,18.03,18.03,18.01,18.03,73500.0
2017-03-09 11:15:00,18.02,18.04,18.01,18.03,73485.0,18.02,18.04,18.01,18.03,73485.0
2017-03-09 11:20:00,18.03,18.03,18.02,18.03,45000.0,18.03,18.03,18.02,18.03,45000.0
2017-03-09 11:25:00,18.03,18.04,18.03,18.04,67500.0,18.03,18.04,18.03,18.04,67500.0
2017-03-09 11:30:00,18.03,18.03,18.02,18.03,27855.0,18.03,18.03,18.02,18.03,27855.0
2017-03-09 11:35:00,18.03,18.03,18.01,18.02,54000.0,18.03,18.03,18.01,18.02,54000.0
2017-03-09 11:40:00,18.02,18.04,18.02,18.02,37875.0,18.02,18.04,18.02,18.02,37875.0
2017-03-09 11:45:00,18.03,18.04,18.02,18.03,31155.0,18.03,18.04,18.02,18.03,31155.0
2017-03-09 11:50:00,18.02,18.03,18.02,18.03,39000.0,18.02,18.03,18.02,18.03,39000.0
2017-03-09 11:55:00,18.03,18.03,18.01,18.03,33000.0,18.03,18.03,18.01,18.03,33000.0
2017-03-09 12:00:00,18.03,18.04,18.02,18.02,42000.0,18.03,18.04,18.02,18.02,42000.0
2017-03-09 12:05:00,18.03,18.03,18.02,18.02,45210.0,18.03,18.03,18.02,18.02,45210.0
2017-03-09 12:10:00,18.03,18.04,18.02,18.04,45675.0,18.03,18.04,18.02,18.04,45675.0
2017-03-09 12:15:00,18.04,18.04,18.03,18.04,33000.0,18.04,18.04,18.03,18.04,33000.0
2017-03-09 12:20:00,18.04,18.05,18.03,18.03,57000.0,18.04,18.05,18.03,18.03,57000.0
2017-03-09 12:25:00,18.04,18.04,18.03,18.04,4500.0,18.04,18.04,18.03,18.04,4500.0
2017-03-09 12:30:00,18.04,18.05,18.03,18.04,178245.0,18.04,18.05,18.03,18.04,178245.0
2017-03-09 12:35:00,18.04,18.04,18.04,18.04,43500.0,18.04,18.04,18.04,18.04,43500.0
2017-03-09 12:40:00,18.04,18.04,18.03,18.04,55500.0,18.04,18.04,18.03,18.04,55500.0
2017-03-09 12:45:00,18.04,18.04,18.03,18.03,34500.0,18.04,18.04,18.03,18.03,34500.0
2017-03-09 12:50:00,18.03,18.03,18.02,18.03,15000.0,18.03,18.03,18.02,18.03,15000.0
2017-03-09 12:55:00,18.03,18.03,18.02,18.02,36165.0,18.03,18.03,18.02,18.02,36165.0
2017-03-09 13:00:00,18.02,18.03,18.01,18.02,82500.0,18.02,18.03,18.01,18.02,82500.0
2017-03-09 13:05:00,18.03,18.03,18.02,18.02,48000.0,18.03,18.03,18.02,18.02,48000.0
2017-03-09 13:10:00,18.03,18.03,18.01,18.01,19920.0,18.03,18.03,18.01,18.01,19920.0
2017-03-09 13:15:00,18.01,18.02,18.0,18.02,109215.0,18.01,18.02,18.0,18.02,109215.0
2017-03-09 13:20:00,18.02,18.02,18.0,18.01,27000.0,18.02,18.02,18.0,18.01,27000.0
2017-03-09 13:25:00,18.0,18.01,17.98,17.98,43500.0,18.0,18.01,17.98,17.98,43500.0
2017-03-09 13:30:00,17.98,17.99,17.97,17.97,22500.0,17.98,17.99,17.97,17.97,22500.0
2017-03-09 13:35:00,17.98,17.99,17.97,17.98,65100.0,17.98,17.99,17.97,17.98,65100.0
2017-03-09 13:40:00,17.99,18.01,17.99,18.0,65175.0,17.99,18.01,17.99,18.0,65175.0
2017-03-09 13:45:00,18.01,18.02,18.0,18.0,33315.0,18.01,18.02,18.0,18.0,33315.0
2017-03-09 13:50:00,18.0,18.02,18.0,18.02,16560.0,18.0,18.02,18.0,18.02,16560.0
2017-03-09 13:55:00,18.02,18.02,18.0,18.01,19935.0,18.02,18.02,18.0,18.01,19935.0
2017-03-09 14:00:00,18.01,18.02,17.98,17.98,34500.0,18.01,18.02,17.98,17.98,34500.0
2017-03-09 14:05:00,17.98,17.99,17.97,17.99,30000.0,17.98,17.99,17.97,17.99,30000.0
2017-03-09 14:10:00,17.99,18.0,17.98,17.99,49500.0,17.99,18.0,17.98,17.99,49500.0
2017-03-09 14:15:00,17.98,17.98,17.95,17.96,68205.0,17.98,17.98,17.95,17.96,68205.0
2017-03-09 14:20:00,17.96,17.97,17.95,17.95,53775.0,17.96,17.97,17.95,17.95,53775.0
2017-03-09 14:25:00,17.95,17.96,17.95,17.96,39000.0,17.95,17.96,17.95,17.96,39000.0
2017-03-09 14:30:00,17.96,17.96,17.94,17.95,43500.0,17.96,17.96,17.94,17.95,43500.0
2017-03-09 14:35:00,17.95,17.95,17.94,17.94,108420.0,17.95,17.95,17.94,17.94,108420.0
2017-03-09 14:40:00,17.94,17.95,17.93,17.94,528000.0,17.94,17.95,17.93,17.94,528000.0
2017-03-09 14:45:00,17.94,17.94,17.92,17.93,254760.0,17.94,17.94,17.92,17.93,254760.0
2017-03-09 14:50:00,17.93,17.93,17.9,17.92,279705.0,17.93,17.93,17.9,17.92,279705.0
2017-03-09 14:55:00,17.92,17.92,17.9,17.9,243540.0,17.92,17.92,17.9,17.9,243540.0
2017-03-09 15:00:00,17.9,17.91,17.89,17.89,124500.0,17.9,17.91,17.89,17.89,124500.0
2017-03-09 15:05:00,17.9,17.94,17.9,17.93,349800.0,17.9,17.94,17.9,17.93,349800.0
2017-03-09 15:10:00,17.93,17.95,17.93,17.93,160665.0,17.93,17.95,17.93,17.93,160665.0
2017-03-09 15:15:00,17.94,17.95,17.92,17.92,127500.0,17.94,17.95,17.92,17.92,127500.0
2017-03-09 15:20:00,17.93,17.94,17.93,17.93,193755.0,17.93,17.94,17.93,17.93,193755.0
2017-03-09 15:25:00,17.93,17.94,17.92,17.92,160200.0,17.93,17.94,17.92,17.92,160200.0
2017-03-09 15:30:00,17.93,17.94,17.92,17.93,240045.0,17.93,17.94,17.92,17.93,240045.0
2017-03-09 15:35:00,17.93,17.95,17.93,17.93,262065.0,17.93,17.95,17.93,17.93,262065.0
2017-03-09 15:40:00,17.93,17.94,17.93,17.93,248055.0,17.93,17.94,17.93,17.93,248055.0
2017-03-09 15:45:00,17.93,17.95,17.93,17.94,230880.0,17.93,17.95,17.93,17.94,230880.0
2017-03-09 15:50:00,17.93,17.94,17.93,17.93,266265.0,17.93,17.94,17.93,17.93,266265.0
2017-03-09 15:55:00,17.94,17.95,17.93,17.94,593925.0,17.94,17.95,17.93,17.94,593925.0
2017-03-10 09:30:00,18.04,18.04,17.93,17.99,89985.0,18.04,18.04,17.93,17.99,89985.0
2017-03-10 09:35:00,18.01,18.03,17.94,17.97,31500.0,18.01,18.03,17.94,17.97,31500.0
2017-03-10 09:40:00,18.0,18.0,17.97,18.0,39000.0,18.0,18.0,17.97,18.0,39000.0
2017-03-10 09:45:00,17.97,17.99,17.96,17.98,67125.0,17.97,17.99,17.96,17.98,67125.0
2017-03-10 09:50:00,17.97,18.01,17.96,18.0,33000.0,17.97,18.01,17.96,18.0,33000.0
2017-03-10 09:55:00,18.01,18.04,17.97,18.02,171510.0,18.01,18.04,17.97,18.02,171510.0
2017-03-10 10:00:00,18.01,18.03,18.0,18.0,57000.0,18.01,18.03,18.0,18.0,57000.0
2017-03-10 10:05:00,18.01,18.06,18.01,18.06,28500.0,18.01,18.06,18.01,18.06,28500.0
2017-03-10 10:10:00,18.06,18.06,18.02,18.03,135000.0,18.06,18.06,18.02,18.03,135000.0
2017-03-10 10:15:00,18.03,18.04,18.02,18.03,66000.0,18.03,18.04,18.02,18.03,66000.0
2017-03-10 10:20:00,18.03,18.04,18.02,18.03,30000.0,18.03,18.04,18.02,18.03,30000.0
2017-03-10 10:25:00,18.03,18.04,18.03,18.03,78000.0,18.03,18.04,18.03,18.03,78000.0
2017-03-10 10:30:00,18.03,18.05,18.03,18.04,13500.0,18.03,18.05,18.03,18.04,13500.0
2017-03-10 10:35:00,18.04,18.05,18.04,18.04,86160.0,18.04,18.05,18.04,18.04,86160.0
2017-03-10 10:40:00,18.05,18.05,18.02,18.05,65250.0,18.05,18.05,18.02,18.05,65250.0
2017-03-10 10:45:00,18.04,18.07,18.04,18.04,79500.0,18.04,18.07,18.04,18.04,79500.0
2017-03-10 10:50:00,18.04,18.05,18.03,18.05,46500.0,18.04,18.05,18.03,18.05,46500.0
2017-03-10 10:55:00,18.05,18.07,18.05,18.07,25500.0,18.05,18.07,18.05,18.07,25500.0
2017-03-10 11:00:00,18.07,18.08,18.04,18.05,59805.0,18.07,18.08,18.04,18.05,59805.0
2017-03-10 11:05:00,18.04,18.06,18.02,18.06,51000.0,18.04,18.06,18.02,18.06,51000.0
2017-03-10 11:10:00,18.05,18.05,18.01,18.02,109680.0,18.05,18.05,18.01,18.02,109680.0
2017-03-10 11:15:00,18.03,18.04,18.03,18.03,15825.0,18.03,18.04,18.03,18.03,15825.0
2017-03-10 11:20:00,18.04,18.06,18.04,18.06,43410.0,18.04,18.06,18.04,18.06,43410.0
2017-03-10 11:25:00,18.06,18.06,18.05,18.05,73500.0,18.06,18.06,18.05,18.05,73500.0
2017-03-10 11:30:00,18.05,18.07,18.05,18.05,69000.0,18.05,18.07,18.05,18.05,69000.0
2017-03-10 11:35:00,18.05,18.06,18.05,18.06,31500.0,18.05,18.06,18.05,18.06,31500.0
2017-03-10 11:40:00,18.05,18.06,18.04,18.04,45480.0,18.05,18.06,18.04,18.04,45480.0
2017-03-10 11:45:00,18.04,18.06,18.04,18.05,42000.0,18.04,18.06,18.04,18.05,42000.0
2017-03-10 11:50:00,18.05,18.05,18.04,18.05,7500.0,18.05,18.05,18.04,18.05,7500.0
2017-03-10 11:55:00,18.05,18.06,18.05,18.06,43500.0,18.05,18.06,18.05,18.06,43500.0
2017-03-10 12:00:00,18.05,18.05,18.04,18.05,28515.0,18.05,18.05,18.04,18.05,28515.0
2017-03-10 12:05:00,18.04,18.05,18.04,18.04,25500.0,18.04,18.05,18.04,18.04,25500.0
2017-03-10 12:10:00,18.04,18.05,18.03,18.04,36750.0,18.04,18.05,18.03,18.04,36750.0
2017-03-10 12:15:00,18.04,18.05,18.03,18.03,28530.0,18.04,18.05,18.03,18.03,28530.0
2017-03-10 12:20:00,18.04,18.04,18.02,18.03,26655.0,18.04,18.04,18.02,18.03,26655.0
2017-03-10 12:25:00,18.03,18.03,18.02,18.03,54105.0,18.03,18.03,18.02,18.03,54105.0
2017-03-10 12:30:00,18.03,18.03,18.01,18.01,163095.0,18.03,18.03,18.01,18.01,163095.0
2017-03-10 12:35:00,18.01,18.02,18.0,18.01,57000.0,18.01,18.02,18.0,18.01,57000.0
2017-03-10 12:40:00,18.01,18.01,17.98,17.98,43500.0,18.01,18.01,17.98,17.98,43500.0
2017-03-10 12:45:00,17.98,17.99,17.97,17.97,84120.0,17.98,17.99,17.97,17.97,84120.0
2017-03-10 12:50:00,17.97,17.98,17.95,17.95,165000.0,17.97,17.98,17.95,17.95,165000.0
2017-03-10 12:55:00,17.95,17.95,17.94,17.94,173010.0,17.95,17.95,17.94,17.94,173010.0
2017-03-10 13:00:00,17.94,17.94,17.93,17.94,95070.0,17.94,17.94,17.93,17.94,95070.0
2017-03-10 13:05:00,17.93,17.94,17.9,17.9,251070.0,17.93,17.94,17.9,17.9,251070.0
2017-03-10 13:10:00,17.9,17.95,17.9,17.95,135225.0,17.9,17.95,17.9,17.95,135225.0
2017-03-10 13:15:00,17.95,17.96,17.95,17.96,25500.0,17.95,17.96,17.95,17.96,25500.0
2017-03-10 13:20:00,17.96,17.97,17.96,17.96,130110.0,17.96,17.97,17.96,17.96,130110.0
2017-03-10 13:25:00,17.97,17.98,17.96,17.96,76245.0,17.97,17.98,17.96,17.96,76245.0
2017-03-10 13:30:00,17.96,17.97,17.95,17.96,44655.0,17.96,17.97,17.95,17.96,44655.0
2017-03-10 13:35:00,17.96,17.97,17.95,17.95,91605.0,17.96,17.97,17.95,17.95,91605.0
2017-03-10 13:40:00,17.95,17.96,17.94,17.94,146415.0,17.95,17.96,17.94,17.94,146415.0
2017-03-10 13:45:00,17.94,17.95,17.93,17.95,135840.0,17.94,17.95,17.93,17.95,135840.0
2017-03-10 13:50:00,17.94,17.95,17.93,17.94,68805.0,17.94,17.95,17.93,17.94,68805.0
2017-03-10 13:55:00,17.94,17.95,17.93,17.93,90945.0,17.94,17.95,17.93,17.93,90945.0
2017-03-10 14:00:00,17.94,17.96,17.94,17.94,39000.0,17.94,17.96,17.94,17.94,39000.0
2017-03-10 14:05:00,17.94,17.94,17.91,17.92,112500.0,17.94,17.94,17.91,17.92,112500.0
2017-03-10 14:10:00,17.92,17.93,17.9,17.92,78315.0,17.92,17.93,17.9,17.92,78315.0
2017-03-10 14:15:00,17.91,17.93,17.9,17.93,70875.0,17.91,17.93,17.9,17.93,70875.0
2017-03-10 14:20:00,17.93,17.94,17.92,17.92,160500.0,17.93,17.94,17.92,17.92,160500.0
2017-03-10 14:25:00,17.93,17.95,17.92,17.95,238950.0,17.93,17.95,17.92,17.95,238950.0
2017-03-10 14:30:00,17.94,17.97,17.92,17.93,207315.0,17.94,17.97,17.92,17.93,207315.0
2017-03-10 14:35:00,17.93,17.93,17.9,17.9,277395.0,17.93,17.93,17.9,17.9,277395.0
2017-03-10 14:40:00,17.9,17.93,17.9,17.93,81750.0,17.9,17.93,17.9,17.93,81750.0
2017-03-10 14:45:00,17.93,17.93,17.91,17.92,170265.0,17.93,17.93,17.91,17.92,170265.0
2017-03-10 14:50:00,17.92,17.93,17.91,17.92,246480.0,17.92,17.93,17.91,17.92,246480.0
2017-03-10 14:55:00,17.92,17.95,17.91,17.95,150585.0,17.92,17.95,17.91,17.95,150585.0
2017-03-10 15:00:00,17.94,17.98,17.94,17.98,64500.0,17.94,17.98,17.94,17.98,64500.0
2017-03-10 15:05:00,17.98,17.99,17.97,17.98,230235.0,17.98,17.99,17.97,17.98,230235.0
2017-03-10 15:10:00,17.98,17.99,17.98,17.99,67470.0,17.98,17.99,17.98,17.99,67470.0
2017-03-10 15:15:00,17.99,17.99,17.98,17.99,271065.0,17.99,17.99,17.98,17.99,271065.0
2017-03-10 15:20:00,17.99,18.01,17.98,18.01,74820.0,17.99,18.01,17.98,18.01,74820.0
2017-03-10 15:25:00,18.01,18.01,17.99,18.0,262830.0,18.01,18.01,17.99,18.0,262830.0
2017-03-10 15:30:00,17.99,18.0,17.99,17.99,121500.0,17.99,18.0,17.99,17.99,121500.0
2017-03-10 15:35:00,17.99,17.99,17.97,17.98,136875.0,17.99,17.99,17.97,17.98,136875.0
2017-03-10 15:40:00,17.97,17.98,17.97,17.97,115635.0,17.97,17.98,17.97,17.97,115635.0
2017-03-10 15:45:00,17.97,17.99,17.97,17.98,165675.0,17.97,17.99,17.97,17.98,165675.0
2017-03-10 15:50:00,17.99,17.99,17.98,17.99,150105.0,17.99,17.99,17.98,17.99,150105.0
2017-03-10 15:55:00,17.99,17.99,17.97,17.98,358275.0,17.99,17.99,17.97,17.98,358275.0
2017-03-13 09:30:00,17.96,18.0,17.91,17.99,60165.0,17.96,18.0,17.91,17.99,60165.0
2017-03-13 09:35:00,18.0,18.0,17.96,18.0,10500.0,18.0,18.0,17.96,18.0,10500.0
2017-03-13 09:40:00,18.0,18.0,17.93,17.97,532350.0,18.0,18.0,17.93,17.97,532350.0
2017-03-13 09:45:00,17.98,17.98,17.93,17.93,54870.0,17.98,17.98,17.93,17.93,54870.0
2017-03-13 09:50:00,17.94,17.97,17.93,17.97,217920.0,17.94,17.97,17.93,17.97,217920.0
2017-03-13 09:55:00,17.98,17.98,17.95,17.96,377670.0,17.98,17.98,17.95,17.96,377670.0
2017-03-13 10:00:00,17.95,17.98,17.95,17.98,707520.0,17.95,17.98,17.95,17.98,707520.0
2017-03-13 10:05:00,17.97,17.97,17.94,17.97,312780.0,17.97,17.97,17.94,17.97,312780.0
2017-03-13 10:10:00,17.96,17.98,17.95,17.97,134700.0,17.96,17.98,17.95,17.97,134700.0
2017-03-13 10:15:00,17.97,17.98,17.96,17.97,80250.0,17.97,17.98,17.96,17.97,80250.0
2017-03-13 10:20:00,17.96,17.98,17.95,17.98,104490.0,17.96,17.98,17.95,17.98,104490.0
2017-03-13 10:25:00,17.98,17.98,17.96,17.96,19500.0,17.98,17.98,17.96,17.96,19500.0
2017-03-13 10:30:00,17.97,17.99,17.97,17.99,54195.0,17.97,17.99,17.97,17.99,54195.0
2017-03-13 10:35:00,17.99,18.02,17.99,18.0,75000.0,17.99,18.02,17.99,18.0,75000.0
2017-03-13 10:40:00,18.0,18.0,17.97,17.98,27000.0,18.0,18.0,17.97,17.98,27000.0
2017-03-13 10:45:00,17.99,18.01,17.98,18.0,34500.0,17.99,18.01,17.98,18.0,34500.0
2017-03-13 10:50:00,18.0,18.0,17.98,17.99,37605.0,18.0,18.0,17.98,17.99,37605.0
2017-03-13 10:55:00,17.99,18.02,17.98,18.01,43500.0,17.99,18.02,17.98,18.01,43500.0
2017-03-13 11:00:00,18.01,18.01,17.99,18.01,136320.0,18.01,18.01,17.99,18.01,136320.0
2017-03-13 11:05:00,18.0,18.02,18.0,18.02,74400.0,18.0,18.02,18.0,18.02,74400.0
2017-03-13 11:10:00,18.02,18.03,18.02,18.03,9000.0,18.02,18.03,18.02,18.03,9000.0
2017-03-13 11:15:00,18.03,18.05,18.03,18.03,67740.0,18.03,18.05,18.03,18.03,67740.0
2017-03-13 11:20:00,18.03,18.04,18.02,18.02,64560.0,18.03,18.04,18.02,18.02,64560.0
2017-03-13 11:25:00,18.04,18.1,18.04,18.09,117315.0,18.04,18.1,18.04,18.09,117315.0
2017-03-13 11:30:00,18.08,18.12,18.08,18.11,56310.0,18.08,18.12,18.08,18.11,56310.0
2017-03-13 11:35:00,18.11,18.17,18.1,18.17,121500.0,18.11,18.17,18.1,18.17,121500.0
2017-03-13 11:40:00,18.18,18.19,18.16,18.18,55230.0,18.18,18.19,18.16,18.18,55230.0
2017-03-13 11:45:00,18.18,18.19,18.17,18.18,265185.0,18.18,18.19,18.17,18.18,265185.0
2017-03-13 11:50:00,18.18,18.18,18.14,18.15,88815.0,18.18,18.18,18.14,18.15,88815.0
2017-03-13 11:55:00,18.14,18.16,18.13,18.16,57615.0,18.14,18.16,18.13,18.16,57615.0
2017-03-13 12:00:00,18.15,18.16,18.15,18.15,40500.0,18.15,18.16,18.15,18.15,40500.0
2017-03-13 12:05:00,18.14,18.16,18.14,18.16,60000.0,18.14,18.16,18.14,18.16,60000.0
2017-03-13 12:10:00,18.16,18.18,18.16,18.16,70965.0,18.16,18.18,18.16,18.16,70965.0
2017-03-13 12:15:00,18.16,18.19,18.16,18.18,104265.0,18.16,18.19,18.16,18.18,104265.0
2017-03-13 12:20:00,18.17,18.18,18.17,18.17,87375.0,18.17,18.18,18.17,18.17,87375.0
2017-03-13 12:25:00,18.17,18.18,18.16,18.16,45120.0,18.17,18.18,18.16,18.16,45120.0
2017-03-13 12:30:00,18.16,18.17,18.16,18.17,51000.0,18.16,18.17,18.16,18.17,51000.0
2017-03-13 12:35:00,18.16,18.16,18.16,18.16,6000.0,18.16,18.16,18.16,18.16,6000.0
2017-03-13 12:40:00,18.16,18.17,18.15,18.17,51000.0,18.16,18.17,18.15,18.17,51000.0
2017-03-13 12:45:00,18.17,18.18,18.17,18.18,16500.0,18.17,18.18,18.17,18.18,16500.0
2017-03-13 12:50:00,18.18,18.19,18.18,18.19,40500.0,18.18,18.19,18.18,18.19,40500.0
2017-03-13 12:55:00,18.19,18.19,18.18,18.18,76500.0,18.19,18.19,18.18,18.18,76500.0
2017-03-13 13:00:00,18.19,18.2,18.18,18.2,110595.0,18.19,18.2,18.18,18.2,110595.0
2017-03-13 13:05:00,18.2,18.2,18.19,18.2,46500.0,18.2,18.2,18.19,18.2,46500.0
2017-03-13 13:10:00,18.2,18.2,18.19,18.19,52200.0,18.2,18.2,18.19,18.19,52200.0
2017-03-13 13:15:00,18.2,18.21,18.2,18.2,89550.0,18.2,18.21,18.2,18.2,89550.0
2017-03-13 13:20:00,18.2,18.2,18.2,18.2,63210.0,18.2,18.2,18.2,18.2,63210.0
2017-03-13 13:25:00,18.21,18.22,18.21,18.21,46485.0,18.21,18.22,18.21,18.21,46485.0
2017-03-13 13:30:00,18.21,18.21,18.2,18.21,30000.0,18.21,18.21,18.2,18.21,30000.0
2017-03-13 13:35:00,18.21,18.21,18.2,18.21,58575.0,18.21,18.21,18.2,18.21,58575.0
2017-03-13 13:40:00,18.21,18.23,18.21,18.23,45000.0,18.21,18.23,18.21,18.23,45000.0
2017-03-13 13:45:00,18.23,18.25,18.23,18.24,49500.0,18.23,18.25,18.23,18.24,49500.0
2017-03-13 13:50:00,18.25,18.27,18.24,18.25,72540.0,18.25,18.27,18.24,18.25,72540.0
2017-03-13 13:55:00,18.25,18.25,18.24,18.24,32040.0,18.25,18.25,18.24,18.24,32040.0
2017-03-13 14:00:00,18.25,18.25,18.24,18.25,46305.0,18.25,18.25,18.24,18.25,46305.0
2017-03-13 14:05:00,18.24,18.25,18.22,18.22,95130.0,18.24,18.25,18.22,18.22,95130.0
2017-03-13 14:10:00,18.22,18.23,18.22,18.23,55155.0,18.22,18.23,18.22,18.23,55155.0
2017-03-13 14:15:00,18.23,18.24,18.23,18.23,26760.0,18.23,18.24,18.23,18.23,26760.0
2017-03-13 14:20:00,18.22,18.24,18.22,18.24,51750.0,18.22,18.24,18.22,18.24,51750.0
2017-03-13 14:25:00,18.24,18.26,18.24,18.25,55425.0,18.24,18.26,18.24,18.25,55425.0
2017-03-13 14:30:00,18.25,18.26,18.25,18.26,70935.0,18.25,18.26,18.25,18.26,70935.0
2017-03-13 14:35:00,18.26,18.27,18.26,18.27,72930.0,18.26,18.27,18.26,18.27,72930.0
2017-03-13 14:40:00,18.27,18.28,18.26,18.27,90810.0,18.27,18.28,18.26,18.27,90810.0
2017-03-13 14:45:00,18.27,18.29,18.27,18.29,117990.0,18.27,18.29,18.27,18.29,117990.0
2017-03-13 14:50:00,18.29,18.3,18.28,18.3,148740.0,18.29,18.3,18.28,18.3,148740.0
2017-03-13 14:55:00,18.29,18.31,18.29,18.3,220785.0,18.29,18.31,18.29,18.3,220785.0
2017-03-13 15:00:00,18.3,18.31,18.3,18.31,189600.0,18.3,18.31,18.3,18.31,189600.0
2017-03-13 15:05:00,18.31,18.32,18.3,18.31,115365.0,18.31,18.32,18.3,18.31,115365.0
2017-03-13 15:10:00,18.31,18.33,18.31,18.32,100500.0,18.31,18.33,18.31,18.32,100500.0
2017-03-13 15:15:00,18.32,18.33,18.32,18.32,381960.0,18.32,18.33,18.32,18.32,381960.0
2017-03-13 15:20:00,18.32,18.32,18.31,18.32,262785.0,18.32,18.32,18.31,18.32,262785.0
2017-03-13 15:25:00,18.32,18.33,18.32,18.33,389730.0,18.32,18.33,18.32,18.33,389730.0
2017-03-13 15:30:00,18.33,18.34,18.33,18.34,289440.0,18.33,18.34,18.33,18.34,289440.0
2017-03-13 15:35:00,18.34,18.34,18.32,18.32,451155.0,18.34,18.34,18.32,18.32,451155.0
2017-03-13 15:40:00,18.31,18.32,18.31,18.31,170880.0,18.31,18.32,18.31,18.31,170880.0
2017-03-13 15:45:00,18.31,18.33,18.31,18.32,226320.0,18.31,18.33,18.31,18.32,226320.0
2017-03-13 15:50:00,18.33,18.33,18.29,18.29,214365.0,18.33,18.33,18.29,18.29,214365.0
2017-03-13 15:55:00,18.3,18.3,18.29,18.3,504915.0,18.3,18.3,18.29,18.3,504915.0
2017-03-14 09:30:00,18.3,18.43,18.27,18.35,214080.0,18.3,18.43,18.27,18.35,214080.0
2017-03-14 09:35:00,18.35,18.38,18.31,18.35,106500.0,18.35,18.38,18.31,18.35,106500.0
2017-03-14 09:40:00,18.37,18.4,18.35,18.4,158310.0,18.37,18.4,18.35,18.4,158310.0
2017-03-14 09:45:00,18.38,18.38,18.31,18.33,253635.0,18.38,18.38,18.31,18.33,253635.0
2017-03-14 09:50:00,18.33,18.36,18.3,18.36,238500.0,18.33,18.36,18.3,18.36,238500.0
2017-03-14 09:55:00,18.36,18.4,18.36,18.4,119865.0,18.36,18.4,18.36,18.4,119865.0
2017-03-14 10:00:00,18.4,18.45,18.35,18.36,396195.0,18.4,18.45,18.35,18.36,396195.0
2017-03-14 10:05:00,18.36,18.4,18.33,18.37,249000.0,18.36,18.4,18.33,18.37,249000.0
2017-03-14 10:10:00,18.36,18.38,18.34,18.36,117135.0,18.36,18.38,18.34,18.36,117135.0
2017-03-14 10:15:00,18.36,18.4,18.35,18.35,235410.0,18.36,18.4,18.35,18.35,235410.0
2017-03-14 10:20:00,18.34,18.35,18.33,18.35,137880.0,18.34,18.35,18.33,18.35,137880.0
2017-03-14 10:25:00,18.34,18.35,18.33,18.33,383535.0,18.34,18.35,18.33,18.33,383535.0
2017-03-14 10:30:00,18.33,18.34,18.32,18.34,314340.0,18.33,18.34,18.32,18.34,314340.0
2017-03-14 10:35:00,18.35,18.35,18.33,18.34,144000.0,18.35,18.35,18.33,18.34,144000.0
2017-03-14 10:40:00,18.34,18.36,18.33,18.34,139620.0,18.34,18.36,18.33,18.34,139620.0
2017-03-14 10:45:00,18.35,18.43,18.34,18.41,708255.0,18.35,18.43,18.34,18.41,708255.0
2017-03-14 10:50:00,18.41,18.41,18.37,18.37,125160.0,18.41,18.41,18.37,18.37,125160.0
2017-03-14 10:55:00,18.38,18.38,18.37,18.37,117795.0,18.38,18.38,18.37,18.37,117795.0
2017-03-14 11:00:00,18.38,18.39,18.37,18.37,120150.0,18.38,18.39,18.37,18.37,120150.0
2017-03-14 11:05:00,18.37,18.39,18.37,18.38,168330.0,18.37,18.39,18.37,18.38,168330.0
2017-03-14 11:10:00,18.38,18.38,18.37,18.37,75900.0,18.38,18.38,18.37,18.37,75900.0
2017-03-14 11:15:00,18.37,18.39,18.37,18.37,91575.0,18.37,18.39,18.37,18.37,91575.0
2017-03-14 11:20:00,18.38,18.39,18.37,18.37,102210.0,18.38,18.39,18.37,18.37,102210.0
2017-03-14 11:25:00,18.38,18.4,18.38,18.4,21000.0,18.38,18.4,18.38,18.4,21000.0
2017-03-14 11:30:00,18.39,18.44,18.39,18.41,110565.0,18.39,18.44,18.39,18.41,110565.0
2017-03-14 11:35:00,18.41,18.43,18.41,18.42,96045.0,18.41,18.43,18.41,18.42,96045.0
2017-03-14 11:40:00,18.4,18.43,18.39,18.42,86550.0,18.4,18.43,18.39,18.42,86550.0
2017-03-14 11:45:00,18.41,18.45,18.41,18.45,36150.0,18.41,18.45,18.41,18.45,36150.0
2017-03-14 11:50:00,18.44,18.45,18.41,18.41,162000.0,18.44,18.45,18.41,18.41,162000.0
2017-03-14 11:55:00,18.41,18.43,18.39,18.41,91500.0,18.41,18.43,18.39,18.41,91500.0
2017-03-14 12:00:00,18.41,18.41,18.39,18.4,61500.0,18.41,18.41,18.39,18.4,61500.0
2017-03-14 12:05:00,18.4,18.41,18.37,18.38,76500.0,18.4,18.41,18.37,18.38,76500.0
2017-03-14 12:10:00,18.37,18.38,18.36,18.36,120495.0,18.37,18.38,18.36,18.36,120495.0
2017-03-14 12:15:00,18.36,18.38,18.36,18.38,94335.0,18.36,18.38,18.36,18.38,94335.0
2017-03-14 12:20:00,18.37,18.39,18.37,18.39,108000.0,18.37,18.39,18.37,18.39,108000.0
2017-03-14 12:25:00,18.39,18.39,18.38,18.38,28500.0,18.39,18.39,18.38,18.38,28500.0
2017-03-14 12:30:00,18.38,18.39,18.37,18.38,91350.0,18.38,18.39,18.37,18.38,91350.0
2017-03-14 12:35:00,18.37,18.37,18.36,18.37,71325.0,18.37,18.37,18.36,18.37,71325.0
2017-03-14 12:40:00,18.37,18.37,18.35,18.35,86985.0,18.37,18.37,18.35,18.35,86985.0
2017-03-14 12:45:00,18.35,18.36,18.34,18.36,80985.0,18.35,18.36,18.34,18.36,80985.0
2017-03-14 12:50:00,18.36,18.37,18.34,18.35,59310.0,18.36,18.37,18.34,18.35,59310.0
2017-03-14 12:55:00,18.35,18.35,18.35,18.35,18000.0,18.35,18.35,18.35,18.35,18000.0
2017-03-14 13:00:00,18.36,18.36,18.33,18.33,77910.0,18.36,18.36,18.33,18.33,77910.0
2017-03-14 13:05:00,18.33,18.34,18.33,18.33,39045.0,18.33,18.34,18.33,18.33,39045.0
2017-03-14 13:10:00,18.33,18.35,18.32,18.35,28620.0,18.33,18.35,18.32,18.35,28620.0
2017-03-14 13:15:00,18.35,18.35,18.35,18.35,7605.0,18.35,18.35,18.35,18.35,7605.0
2017-03-14 13:20:00,18.35,18.36,18.34,18.36,102675.0,18.35,18.36,18.34,18.36,102675.0
2017-03-14 13:25:00,18.36,18.36,18.35,18.36,37500.0,18.36,18.36,18.35,18.36,37500.0
2017-03-14 13:30:00,18.36,18.36,18.36,18.36,36480.0,18.36,18.36,18.36,18.36,36480.0
2017-03-14 13:35:00,18.36,18.36,18.34,18.35,52560.0,18.36,18.36,18.34,18.35,52560.0
2017-03-14 13:40:00,18.36,18.36,18.34,18.34,61740.0,18.36,18.36,18.34,18.34,61740.0
2017-03-14 13:45:00,18.34,18.34,18.33,18.34,58500.0,18.34,18.34,18.33,18.34,58500.0
2017-03-14 13:50:00,18.33,18.35,18.33,18.33,27375.0,18.33,18.35,18.33,18.33,27375.0
2017-03-14 13:55:00,18.33,18.33,18.33,18.33,63255.0,18.33,18.33,18.33,18.33,63255.0
2017-03-14 14:00:00,18.33,18.33,18.32,18.33,39090.0,18.33,18.33,18.32,18.33,39090.0
2017-03-14 14:05:00,18.32,18.35,18.32,18.34,69255.0,18.32,18.35,18.32,18.34,69255.0
2017-03-14 14:10:00,18.34,18.34,18.33,18.33,72000.0,18.34,18.34,18.33,18.33,72000.0
2017-03-14 14:15:00,18.34,18.34,18.32,18.33,69915.0,18.34,18.34,18.32,18.33,69915.0
2017-03-14 14:20:00,18.34,18.34,18.32,18.33,46875.0,18.34,18.34,18.32,18.33,46875.0
2017-03-14 14:25:00,18.32,18.33,18.32,18.33,88815.0,18.32,18.33,18.32,18.33,88815.0
2017-03-14 14:30:00,18.33,18.34,18.32,18.33,59010.0,18.33,18.34,18.32,18.33,59010.0
2017-03-14 14:35:00,18.33,18.34,18.33,18.34,74595.0,18.33,18.34,18.33,18.34,74595.0
2017-03-14 14:40:00,18.34,18.35,18.34,18.35,132120.0,18.34,18.35,18.34,18.35,132120.0
2017-03-14 14:45:00,18.34,18.35,18.34,18.34,186030.0,18.34,18.35,18.34,18.34,186030.0
2017-03-14 14:50:00,18.34,18.34,18.33,18.33,172920.0,18.34,18.34,18.33,18.33,172920.0
2017-03-14 14:55:00,18.33,18.34,18.32,18.32,108375.0,18.33,18.34,18.32,18.32,108375.0
2017-03-14 15:00:00,18.32,18.34,18.32,18.33,100935.0,18.32,18.34,18.32,18.33,100935.0
2017-03-14 15:05:00,18.33,18.34,18.33,18.34,99000.0,18.33,18.34,18.33,18.34,99000.0
2017-03-14 15:10:00,18.34,18.35,18.34,18.35,97500.0,18.34,18.35,18.34,18.35,97500.0
2017-03-14 15:15:00,18.35,18.35,18.34,18.34,186780.0,18.35,18.35,18.34,18.34,186780.0
2017-03-14 15:20:00,18.34,18.35,18.34,18.34,144150.0,18.34,18.35,18.34,18.34,144150.0
2017-03-14 15:25:00,18.34,18.35,18.34,18.34,329460.0,18.34,18.35,18.34,18.34,329460.0
2017-03-14 15:30:00,18.34,18.37,18.33,18.37,390000.0,18.34,18.37,18.33,18.37,390000.0
2017-03-14 15:35:00,18.37,18.39,18.37,18.38,551715.0,18.37,18.39,18.37,18.38,551715.0
2017-03-14 15:40:00,18.38,18.38,18.37,18.37,73650.0,18.38,18.38,18.37,18.37,73650.0
2017-03-14 15:45:00,18.37,18.37,18.36,18.36,135330.0,18.37,18.37,18.36,18.36,135330.0
2017-03-14 15:50:00,18.36,18.36,18.34,18.35,342375.0,18.36,18.36,18.34,18.35,342375.0
2017-03-14 15:55:00,18.35,18.37,18.35,18.36,358185.0,18.35,18.37,18.35,18.36,358185.0
2017-03-15 09:30:00,18.38,18.43,18.28,18.32,222600.0,18.38,18.43,18.28,18.32,222600.0
2017-03-15 09:35:00,18.32,18.38,18.31,18.36,423000.0,18.32,18.38,18.31,18.36,423000.0
2017-03-15 09:40:00,18.36,18.36,18.23,18.31,967200.0,18.36,18.36,18.23,18.31,967200.0
2017-03-15 09:45:00,18.33,18.33,18.27,18.3,282180.0,18.33,18.33,18.27,18.3,282180.0
2017-03-15 09:50:00,18.3,18.33,18.29,18.3,368205.0,18.3,18.33,18.29,18.3,368205.0
2017-03-15 09:55:00,18.3,18.37,18.3,18.33,627180.0,18.3,18.37,18.3,18.33,627180.0
2017-03-15 10:00:00,18.32,18.37,18.29,18.36,167460.0,18.32,18.37,18.29,18.36,167460.0
2017-03-15 10:05:00,18.35,18.37,18.35,18.37,95295.0,18.35,18.37,18.35,18.37,95295.0
2017-03-15 10:10:00,18.37,18.39,18.37,18.39,36840.0,18.37,18.39,18.37,18.39,36840.0
2017-03-15 10:15:00,18.38,18.38,18.33,18.33,252210.0,18.38,18.38,18.33,18.33,252210.0
2017-03-15 10:20:00,18.32,18.32,18.25,18.26,109665.0,18.32,18.32,18.25,18.26,109665.0
2017-03-15 10:25:00,18.27,18.31,18.27,18.31,102180.0,18.27,18.31,18.27,18.31,102180.0
2017-03-15 10:30:00,18.32,18.32,18.27,18.3,862650.0,18.32,18.32,18.27,18.3,862650.0
2017-03-15 10:35:00,18.3,18.32,18.26,18.3,902550.0,18.3,18.32,18.26,18.3,902550.0
2017-03-15 10:40:00,18.3,18.33,18.3,18.3,66990.0,18.3,18.33,18.3,18.3,66990.0
2017-03-15 10:45:00,18.3,18.32,18.27,18.27,90000.0,18.3,18.32,18.27,18.27,90000.0
2017-03-15 10:50:00,18.26,18.29,18.25,18.25,73305.0,18.26,18.29,18.25,18.25,73305.0
2017-03-15 10:55:00,18.25,18.26,18.22,18.25,276600.0,18.25,18.26,18.22,18.25,276600.0
2017-03-15 11:00:00,18.25,18.25,18.23,18.25,46500.0,18.25,18.25,18.23,18.25,46500.0
2017-03-15 11:05:00,18.25,18.28,18.25,18.26,291600.0,18.25,18.28,18.25,18.26,291600.0
2017-03-15 11:10:00,18.25,18.27,18.25,18.26,136095.0,18.25,18.27,18.25,18.26,136095.0
2017-03-15 11:15:00,18.25,18.27,18.25,18.26,56190.0,18.25,18.27,18.25,18.26,56190.0
2017-03-15 11:20:00,18.25,18.26,18.25,18.26,93975.0,18.25,18.26,18.25,18.26,93975.0
2017-03-15 11:25:00,18.26,18.3,18.26,18.3,73215.0,18.26,18.3,18.26,18.3,73215.0
2017-03-15 11:30:00,18.29,18.29,18.26,18.26,183000.0,18.29,18.29,18.26,18.26,183000.0
2017-03-15 11:35:00,18.26,18.28,18.25,18.25,311460.0,18.26,18.28,18.25,18.25,311460.0
2017-03-15 11:40:00,18.25,18.26,18.24,18.24,78870.0,18.25,18.26,18.24,18.24,78870.0
2017-03-15 11:45:00,18.24,18.25,18.22,18.23,115500.0,18.24,18.25,18.22,18.23,115500.0
2017-03-15 11:50:00,18.23,18.24,18.22,18.22,88170.0,18.23,18.24,18.22,18.22,88170.0
2017-03-15 11:55:00,18.22,18.23,18.2,18.21,115740.0,18.22,18.23,18.2,18.21,115740.0
2017-03-15 12:00:00,18.2,18.21,18.17,18.19,186330.0,18.2,18.21,18.17,18.19,186330.0
2017-03-15 12:05:00,18.18,18.19,18.18,18.19,91500.0,18.18,18.19,18.18,18.19,91500.0
2017-03-15 12:10:00,18.19,18.2,18.17,18.19,214470.0,18.19,18.2,18.17,18.19,214470.0
2017-03-15 12:15:00,18.19,18.21,18.18,18.2,102000.0,18.19,18.21,18.18,18.2,102000.0
2017-03-15 12:20:00,18.21,18.21,18.18,18.19,176250.0,18.21,18.21,18.18,18.19,176250.0
2017-03-15 12:25:00,18.19,18.2,18.18,18.2,88095.0,18.19,18.2,18.18,18.2,88095.0
2017-03-15 12:30:00,18.19,18.2,18.18,18.2,83610.0,18.19,18.2,18.18,18.2,83610.0
2017-03-15 12:35:00,18.2,18.2,18.18,18.19,66090.0,18.2,18.2,18.18,18.19,66090.0
2017-03-15 12:40:00,18.2,18.21,18.2,18.21,28830.0,18.2,18.21,18.2,18.21,28830.0
2017-03-15 12:45:00,18.21,18.22,18.2,18.2,91500.0,18.21,18.22,18.2,18.2,91500.0
2017-03-15 12:50:00,18.2,18.21,18.19,18.2,81795.0,18.2,18.21,18.19,18.2,81795.0
2017-03-15 12:55:00,18.19,18.2,18.18,18.18,73500.0,18.19,18.2,18.18,18.18,73500.0
2017-03-15 13:00:00,18.19,18.19,18.18,18.19,131730.0,18.19,18.19,18.18,18.19,131730.0
2017-03-15 13:05:00,18.19,18.19,18.17,18.17,72780.0,18.19,18.19,18.17,18.17,72780.0
2017-03-15 13:10:00,18.17,18.17,18.15,18.15,79980.0,18.17,18.17,18.15,18.15,79980.0
2017-03-15 13:15:00,18.15,18.16,18.14,18.16,75000.0,18.15,18.16,18.14,18.16,75000.0
2017-03-15 13:20:00,18.15,18.16,18.15,18.16,45000.0,18.15,18.16,18.15,18.16,45000.0
2017-03-15 13:25:00,18.16,18.16,18.13,18.14,132555.0,18.16,18.16,18.13,18.14,132555.0
2017-03-15 13:30:00,18.14,18.14,18.11,18.12,161775.0,18.14,18.14,18.11,18.12,161775.0
2017-03-15 13:35:00,18.12,18.14,18.08,18.09,433830.0,18.12,18.14,18.08,18.09,433830.0
2017-03-15 13:40:00,18.1,18.14,18.08,18.14,156180.0,18.1,18.14,18.08,18.14,156180.0
2017-03-15 13:45:00,18.13,18.13,18.08,18.09,102000.0,18.13,18.13,18.08,18.09,102000.0
2017-03-15 13:50:00,18.1,18.11,18.08,18.1,97545.0,18.1,18.11,18.08,18.1,97545.0
2017-03-15 13:55:00,18.1,18.11,18.07,18.07,306990.0,18.1,18.11,18.07,18.07,306990.0
2017-03-15 14:00:00,18.09,18.14,18.07,18.09,459375.0,18.09,18.14,18.07,18.09,459375.0
2017-03-15 14:05:00,18.1,18.11,18.07,18.07,303885.0,18.1,18.11,18.07,18.07,303885.0
2017-03-15 14:10:00,18.07,18.09,18.05,18.05,114000.0,18.07,18.09,18.05,18.05,114000.0
2017-03-15 14:15:00,18.06,18.06,17.95,17.97,451290.0,18.06,18.06,17.95,17.97,451290.0
2017-03-15 14:20:00,17.99,18.03,17.97,18.02,126840.0,17.99,18.03,17.97,18.02,126840.0
2017-03-15 14:25:00,18.03,18.03,18.0,18.0,149730.0,18.03,18.03,18.0,18.0,149730.0
2017-03-15 14:30:00,18.0,18.01,17.93,17.93,140370.0,18.0,18.01,17.93,17.93,140370.0
2017-03-15 14:35:00,17.93,17.99,17.92,17.99,210870.0,17.93,17.99,17.92,17.99,210870.0
2017-03-15 14:40:00,17.99,18.0,17.97,17.98,151365.0,17.99,18.0,17.97,17.98,151365.0
2017-03-15 14:45:00,17.98,18.02,17.98,18.02,469050.0,17.98,18.02,17.98,18.02,469050.0
2017-03-15 14:50:00,18.02,18.04,18.0,18.03,420690.0,18.02,18.04,18.0,18.03,420690.0
2017-03-15 14:55:00,18.03,18.09,18.01,18.04,744630.0,18.03,18.09,18.01,18.04,744630.0
2017-03-15 15:00:00,18.04,18.06,18.03,18.03,236985.0,18.04,18.06,18.03,18.03,236985.0
2017-03-15 15:05:00,18.03,18.07,18.03,18.06,179640.0,18.03,18.07,18.03,18.06,179640.0
2017-03-15 15:10:00,18.06,18.06,18.05,18.05,246495.0,18.06,18.06,18.05,18.05,246495.0
2017-03-15 15:15:00,18.06,18.06,18.03,18.04,145440.0,18.06,18.06,18.03,18.04,145440.0
2017-03-15 15:20:00,18.03,18.06,18.02,18.05,246585.0,18.03,18.06,18.02,18.05,246585.0
2017-03-15 15:25:00,18.05,18.07,18.05,18.07,207900.0,18.05,18.07,18.05,18.07,207900.0
2017-03-15 15:30:00,18.07,18.09,18.06,18.08,285825.0,18.07,18.09,18.06,18.08,285825.0
2017-03-15 15:35:00,18.08,18.09,18.07,18.07,204495.0,18.08,18.09,18.07,18.07,204495.0
2017-03-15 15:40:00,18.07,18.07,18.04,18.05,284400.0,18.07,18.07,18.04,18.05,284400.0
2017-03-15 15:45:00,18.05,18.06,18.04,18.05,416055.0,18.05,18.06,18.04,18.05,416055.0
2017-03-15 15:50:00,18.05,18.06,18.05,18.05,414315.0,18.05,18.06,18.05,18.05,414315.0
2017-03-15 15:55:00,18.05,18.06,18.04,18.05,885900.0,18.05,18.06,18.04,18.05,885900.0
2017-03-16 09:30:00,18.07,18.11,18.02,18.09,155925.0,18.07,18.11,18.02,18.09,155925.0
2017-03-16 09:35:00,18.09,18.1,18.04,18.07,52500.0,18.09,18.1,18.04,18.07,52500.0
2017-03-16 09:40:00,18.06,18.07,18.04,18.07,91215.0,18.06,18.07,18.04,18.07,91215.0
2017-03-16 09:45:00,18.06,18.09,18.05,18.08,140220.0,18.06,18.09,18.05,18.08,140220.0
2017-03-16 09:50:00,18.08,18.09,18.06,18.08,49605.0,18.08,18.09,18.06,18.08,49605.0
2017-03-16 09:55:00,18.08,18.11,18.08,18.09,45375.0,18.08,18.11,18.08,18.09,45375.0
2017-03-16 10:00:00,18.09,18.09,18.06,18.09,69180.0,18.09,18.09,18.06,18.09,69180.0
2017-03-16 10:05:00,18.1,18.13,18.08,18.08,109500.0,18.1,18.13,18.08,18.08,109500.0
2017-03-16 10:10:00,18.08,18.08,18.03,18.05,79800.0,18.08,18.08,18.03,18.05,79800.0
2017-03-16 10:15:00,18.07,18.07,18.04,18.05,84150.0,18.07,18.07,18.04,18.05,84150.0
2017-03-16 10:20:00,18.06,18.07,18.04,18.06,89160.0,18.06,18.07,18.04,18.06,89160.0
2017-03-16 10:25:00,18.06,18.07,18.05,18.06,136065.0,18.06,18.07,18.05,18.06,136065.0
2017-03-16 10:30:00,18.07,18.1,18.07,18.1,114105.0,18.07,18.1,18.07,18.1,114105.0
2017-03-16 10:35:00,18.1,18.12,18.1,18.12,106500.0,18.1,18.12,18.1,18.12,106500.0
2017-03-16 10:40:00,18.12,18.13,18.08,18.1,146400.0,18.12,18.13,18.08,18.1,146400.0
2017-03-16 10:45:00,18.09,18.1,18.08,18.08,76350.0,18.09,18.1,18.08,18.08,76350.0
2017-03-16 10:50:00,18.08,18.11,18.08,18.1,57570.0,18.08,18.11,18.08,18.1,57570.0
2017-03-16 10:55:00,18.09,18.1,18.08,18.09,106890.0,18.09,18.1,18.08,18.09,106890.0
2017-03-16 11:00:00,18.09,18.09,18.03,18.04,86715.0,18.09,18.09,18.03,18.04,86715.0
2017-03-16 11:05:00,18.04,18.06,18.04,18.06,54000.0,18.04,18.06,18.04,18.06,54000.0
2017-03-16 11:10:00,18.07,18.07,18.06,18.07,28500.0,18.07,18.07,18.06,18.07,28500.0
2017-03-16 11:15:00,18.07,18.08,18.05,18.06,97095.0,18.07,18.08,18.05,18.06,97095.0
2017-03-16 11:20:00,18.06,18.07,18.05,18.06,67500.0,18.06,18.07,18.05,18.06,67500.0
2017-03-16 11:25:00,18.05,18.08,18.04,18.04,118425.0,18.05,18.08,18.04,18.04,118425.0
2017-03-16 11:30:00,18.05,18.07,18.05,18.05,73890.0,18.05,18.07,18.05,18.05,73890.0
2017-03-16 11:35:00,18.06,18.06,18.05,18.06,126960.0,18.06,18.06,18.05,18.06,126960.0
2017-03-16 11:40:00,18.06,18.06,18.06,18.06,30000.0,18.06,18.06,18.06,18.06,30000.0
2017-03-16 11:45:00,18.06,18.08,18.06,18.08,55500.0,18.06,18.08,18.06,18.08,55500.0
2017-03-16 11:50:00,18.08,18.09,18.07,18.07,48105.0,18.08,18.09,18.07,18.07,48105.0
2017-03-16 11:55:00,18.07,18.08,18.06,18.08,64500.0,18.07,18.08,18.06,18.08,64500.0
2017-03-16 12:00:00,18.08,18.11,18.07,18.11,91245.0,18.08,18.11,18.07,18.11,91245.0
2017-03-16 12:05:00,18.1,18.11,18.09,18.11,57000.0,18.1,18.11,18.09,18.11,57000.0
2017-03-16 12:10:00,18.11,18.12,18.1,18.11,108030.0,18.11,18.12,18.1,18.11,108030.0
2017-03-16 12:15:00,18.11,18.14,18.11,18.14,84930.0,18.11,18.14,18.11,18.14,84930.0
2017-03-16 12:20:00,18.13,18.14,18.12,18.12,202695.0,18.13,18.14,18.12,18.12,202695.0
2017-03-16 12:25:00,18.12,18.13,18.11,18.12,84570.0,18.12,18.13,18.11,18.12,84570.0
2017-03-16 12:30:00,18.13,18.13,18.11,18.11,36810.0,18.13,18.13,18.11,18.11,36810.0
2017-03-16 12:35:00,18.12,18.13,18.11,18.12,85110.0,18.12,18.13,18.11,18.12,85110.0
2017-03-16 12:40:00,18.12,18.12,18.12,18.12,22350.0,18.12,18.12,18.12,18.12,22350.0
2017-03-16 12:45:00,18.13,18.13,18.11,18.12,33525.0,18.13,18.13,18.11,18.12,33525.0
2017-03-16 12:50:00,18.11,18.13,18.11,18.13,72675.0,18.11,18.13,18.11,18.13,72675.0
2017-03-16 12:55:00,18.13,18.14,18.12,18.12,71175.0,18.13,18.14,18.12,18.12,71175.0
2017-03-16 13:00:00,18.12,18.13,18.12,18.13,55725.0,18.12,18.13,18.12,18.13,55725.0
2017-03-16 13:05:00,18.12,18.13,18.11,18.13,48000.0,18.12,18.13,18.11,18.13,48000.0
2017-03-16 13:10:00,18.12,18.13,18.12,18.12,97500.0,18.12,18.13,18.12,18.12,97500.0
2017-03-16 13:15:00,18.12,18.13,18.11,18.11,113835.0,18.12,18.13,18.11,18.11,113835.0
2017-03-16 13:20:00,18.12,18.12,18.11,18.12,31485.0,18.12,18.12,18.11,18.12,31485.0
2017-03-16 13:25:00,18.12,18.14,18.12,18.14,57750.0,18.12,18.14,18.12,18.14,57750.0
2017-03-16 13:30:00,18.13,18.16,18.13,18.16,43800.0,18.13,18.16,18.13,18.16,43800.0
2017-03-16 13:35:00,18.16,18.16,18.15,18.15,36555.0,18.16,18.16,18.15,18.15,36555.0
2017-03-16 13:40:00,18.14,18.14,18.13,18.14,51000.0,18.14,18.14,18.13,18.14,51000.0
2017-03-16 13:45:00,18.14,18.16,18.13,18.16,83910.0,18.14,18.16,18.13,18.16,83910.0
2017-03-16 13:50:00,18.15,18.18,18.15,18.17,201600.0,18.15,18.18,18.15,18.17,201600.0
2017-03-16 13:55:00,18.17,18.18,18.14,18.14,78900.0,18.17,18.18,18.14,18.14,78900.0
2017-03-16 14:00:00,18.14,18.16,18.14,18.16,107475.0,18.14,18.16,18.14,18.16,107475.0
2017-03-16 14:05:00,18.16,18.18,18.16,18.17,55470.0,18.16,18.18,18.16,18.17,55470.0
2017-03-16 14:10:00,18.17,18.18,18.17,18.18,79500.0,18.17,18.18,18.17,18.18,79500.0
2017-03-16 14:15:00,18.18,18.18,18.17,18.18,103500.0,18.18,18.18,18.17,18.18,103500.0
2017-03-16 14:20:00,18.18,18.19,18.18,18.19,82050.0,18.18,18.19,18.18,18.19,82050.0
2017-03-16 14:25:00,18.19,18.19,18.18,18.19,61995.0,18.19,18.19,18.18,18.19,61995.0
2017-03-16 14:30:00,18.18,18.18,18.17,18.17,55905.0,18.18,18.18,18.17,18.17,55905.0
2017-03-16 14:35:00,18.17,18.18,18.16,18.18,60000.0,18.17,18.18,18.16,18.18,60000.0
2017-03-16 14:40:00,18.18,18.18,18.15,18.15,101970.0,18.18,18.18,18.15,18.15,101970.0
2017-03-16 14:45:00,18.14,18.14,18.12,18.13,33720.0,18.14,18.14,18.12,18.13,33720.0
2017-03-16 14:50:00,18.13,18.13,18.12,18.13,56325.0,18.13,18.13,18.12,18.13,56325.0
2017-03-16 14:55:00,18.12,18.13,18.11,18.11,69300.0,18.12,18.13,18.11,18.11,69300.0
2017-03-16 15:00:00,18.11,18.12,18.09,18.11,96375.0,18.11,18.12,18.09,18.11,96375.0
2017-03-16 15:05:00,18.11,18.12,18.1,18.11,95175.0,18.11,18.12,18.1,18.11,95175.0
2017-03-16 15:10:00,18.11,18.12,18.11,18.12,88500.0,18.11,18.12,18.11,18.12,88500.0
2017-03-16 15:15:00,18.12,18.14,18.12,18.12,213495.0,18.12,18.14,18.12,18.12,213495.0
2017-03-16 15:20:00,18.13,18.17,18.13,18.16,135525.0,18.13,18.17,18.13,18.16,135525.0
2017-03-16 15:25:00,18.17,18.17,18.15,18.15,111420.0,18.17,18.17,18.15,18.15,111420.0
2017-03-16 15:30:00,18.15,18.15,18.12,18.15,134595.0,18.15,18.15,18.12,18.15,134595.0
2017-03-16 15:35:00,18.15,18.16,18.14,18.14,94500.0,18.15,18.16,18.14,18.14,94500.0
2017-03-16 15:40:00,18.14,18.17,18.14,18.16,169965.0,18.14,18.17,18.14,18.16,169965.0
2017-03-16 15:45:00,18.16,18.16,18.14,18.15,153990.0,18.16,18.16,18.14,18.15,153990.0
2017-03-16 15:50:00,18.15,18.16,18.14,18.14,198315.0,18.15,18.16,18.14,18.14,198315.0
2017-03-16 15:55:00,18.14,18.14,18.12,18.13,483465.0,18.14,18.14,18.12,18.13,483465.0
2017-03-17 09:30:00,18.29,18.31,18.14,18.26,2641995.0,18.29,18.31,18.14,18.26,2641995.0
2017-03-17 09:35:00,18.28,18.28,18.25,18.27,59955.0,18.28,18.28,18.25,18.27,59955.0
2017-03-17 09:40:00,18.27,18.29,18.25,18.25,54930.0,18.27,18.29,18.25,18.25,54930.0
2017-03-17 09:45:00,18.25,18.28,18.24,18.24,126990.0,18.25,18.28,18.24,18.24,126990.0
2017-03-17 09:50:00,18.24,18.24,18.19,18.2,148785.0,18.24,18.24,18.19,18.2,148785.0
2017-03-17 09:55:00,18.22,18.23,18.21,18.22,34500.0,18.22,18.23,18.21,18.22,34500.0
2017-03-17 10:00:00,18.21,18.21,18.19,18.19,61335.0,18.21,18.21,18.19,18.19,61335.0
2017-03-17 10:05:00,18.19,18.22,18.19,18.22,73455.0,18.19,18.22,18.19,18.22,73455.0
2017-03-17 10:10:00,18.21,18.22,18.21,18.22,30225.0,18.21,18.22,18.21,18.22,30225.0
2017-03-17 10:15:00,18.21,18.22,18.2,18.21,46500.0,18.21,18.22,18.2,18.21,46500.0
2017-03-17 10:20:00,18.21,18.22,18.2,18.2,36000.0,18.21,18.22,18.2,18.2,36000.0
2017-03-17 10:25:00,18.21,18.21,18.2,18.21,49500.0,18.21,18.21,18.2,18.21,49500.0
2017-03-17 10:30:00,18.22,18.22,18.21,18.22,24975.0,18.22,18.22,18.21,18.22,24975.0
2017-03-17 10:35:00,18.22,18.23,18.22,18.22,63945.0,18.22,18.23,18.22,18.22,63945.0
2017-03-17 10:40:00,18.23,18.26,18.23,18.26,24000.0,18.23,18.26,18.23,18.26,24000.0
2017-03-17 10:45:00,18.25,18.25,18.24,18.25,51960.0,18.25,18.25,18.24,18.25,51960.0
2017-03-17 10:50:00,18.25,18.27,18.22,18.23,87510.0,18.25,18.27,18.22,18.23,87510.0
2017-03-17 10:55:00,18.24,18.24,18.2,18.2,73500.0,18.24,18.24,18.2,18.2,73500.0
2017-03-17 11:00:00,18.2,18.2,18.17,18.19,64155.0,18.2,18.2,18.17,18.19,64155.0
2017-03-17 11:05:00,18.19,18.2,18.18,18.18,40500.0,18.19,18.2,18.18,18.18,40500.0
2017-03-17 11:10:00,18.19,18.2,18.18,18.19,67800.0,18.19,18.2,18.18,18.19,67800.0
2017-03-17 11:15:00,18.2,18.2,18.18,18.18,24000.0,18.2,18.2,18.18,18.18,24000.0
2017-03-17 11:20:00,18.18,18.18,18.16,18.18,81000.0,18.18,18.18,18.16,18.18,81000.0
2017-03-17 11:25:00,18.18,18.21,18.17,18.2,68985.0,18.18,18.21,18.17,18.2,68985.0
2017-03-17 11:30:00,18.2,18.2,18.16,18.16,92940.0,18.2,18.2,18.16,18.16,92940.0
2017-03-17 11:35:00,18.16,18.16,18.14,18.15,178335.0,18.16,18.16,18.14,18.15,178335.0
2017-03-17 11:40:00,18.16,18.17,18.15,18.15,147030.0,18.16,18.17,18.15,18.15,147030.0
2017-03-17 11:45:00,18.15,18.16,18.15,18.15,55365.0,18.15,18.16,18.15,18.15,55365.0
2017-03-17 11:50:00,18.16,18.17,18.16,18.17,108000.0,18.16,18.17,18.16,18.17,108000.0
2017-03-17 11:55:00,18.17,18.17,18.15,18.17,84000.0,18.17,18.17,18.15,18.17,84000.0
2017-03-17 12:00:00,18.17,18.17,18.15,18.17,27000.0,18.17,18.17,18.15,18.17,27000.0
2017-03-17 12:05:00,18.17,18.19,18.16,18.16,132120.0,18.17,18.19,18.16,18.16,132120.0
2017-03-17 12:10:00,18.17,18.17,18.17,18.17,30075.0,18.17,18.17,18.17,18.17,30075.0
2017-03-17 12:15:00,18.17,18.18,18.16,18.18,152985.0,18.17,18.18,18.16,18.18,152985.0
2017-03-17 12:20:00,18.18,18.2,18.18,18.2,28500.0,18.18,18.2,18.18,18.2,28500.0
2017-03-17 12:25:00,18.2,18.2,18.19,18.19,100920.0,18.2,18.2,18.19,18.19,100920.0
2017-03-17 12:30:00,18.2,18.21,18.2,18.21,101295.0,18.2,18.21,18.2,18.21,101295.0
2017-03-17 12:35:00,18.21,18.22,18.21,18.21,43500.0,18.21,18.22,18.21,18.21,43500.0
2017-03-17 12:40:00,18.21,18.22,18.21,18.22,40485.0,18.21,18.22,18.21,18.22,40485.0
2017-03-17 12:45:00,18.22,18.22,18.21,18.22,26295.0,18.22,18.22,18.21,18.22,26295.0
2017-03-17 12:50:00,18.22,18.24,18.21,18.22,171120.0,18.22,18.24,18.21,18.22,171120.0
2017-03-17 12:55:00,18.22,18.23,18.21,18.23,137460.0,18.22,18.23,18.21,18.23,137460.0
2017-03-17 13:00:00,18.23,18.24,18.22,18.24,69000.0,18.23,18.24,18.22,18.24,69000.0
2017-03-17 13:05:00,18.24,18.24,18.22,18.22,34350.0,18.24,18.24,18.22,18.22,34350.0
2017-03-17 13:10:00,18.22,18.23,18.22,18.22,74850.0,18.22,18.23,18.22,18.22,74850.0
2017-03-17 13:15:00,18.23,18.23,18.21,18.21,50265.0,18.23,18.23,18.21,18.21,50265.0
2017-03-17 13:20:00,18.2,18.2,18.19,18.2,63510.0,18.2,18.2,18.19,18.2,63510.0
2017-03-17 13:25:00,18.2,18.2,18.19,18.2,58485.0,18.2,18.2,18.19,18.2,58485.0
2017-03-17 13:30:00,18.2,18.2,18.19,18.2,61800.0,18.2,18.2,18.19,18.2,61800.0
2017-03-17 13:35:00,18.21,18.22,18.21,18.22,13710.0,18.21,18.22,18.21,18.22,13710.0
2017-03-17 13:40:00,18.21,18.22,18.21,18.22,6000.0,18.21,18.22,18.21,18.22,6000.0
2017-03-17 13:45:00,18.21,18.21,18.2,18.21,57000.0,18.21,18.21,18.2,18.21,57000.0
2017-03-17 13:50:00,18.21,18.21,18.2,18.21,22605.0,18.21,18.21,18.2,18.21,22605.0
2017-03-17 13:55:00,18.21,18.22,18.2,18.2,44580.0,18.21,18.22,18.2,18.2,44580.0
2017-03-17 14:00:00,18.21,18.22,18.2,18.22,85155.0,18.21,18.22,18.2,18.22,85155.0
2017-03-17 14:05:00,18.22,18.22,18.21,18.22,24315.0,18.22,18.22,18.21,18.22,24315.0
2017-03-17 14:10:00,18.22,18.23,18.21,18.22,56145.0,18.22,18.23,18.21,18.22,56145.0
2017-03-17 14:15:00,18.22,18.22,18.22,18.22,15000.0,18.22,18.22,18.22,18.22,15000.0
2017-03-17 14:20:00,18.22,18.24,18.22,18.24,77805.0,18.22,18.24,18.22,18.24,77805.0
2017-03-17 14:25:00,18.24,18.24,18.24,18.24,9000.0,18.24,18.24,18.24,18.24,9000.0
2017-03-17 14:30:00,18.24,18.25,18.24,18.24,25500.0,18.24,18.25,18.24,18.24,25500.0
2017-03-17 14:35:00,18.24,18.26,18.24,18.24,36000.0,18.24,18.26,18.24,18.24,36000.0
2017-03-17 14:40:00,18.25,18.26,18.25,18.26,54465.0,18.25,18.26,18.25,18.26,54465.0
2017-03-17 14:45:00,18.26,18.26,18.26,18.26,13500.0,18.26,18.26,18.26,18.26,13500.0
2017-03-17 14:50:00,18.26,18.27,18.26,18.26,63045.0,18.26,18.27,18.26,18.26,63045.0
2017-03-17 14:55:00,18.26,18.27,18.26,18.27,66360.0,18.26,18.27,18.26,18.27,66360.0
2017-03-17 15:00:00,18.26,18.27,18.24,18.25,122325.0,18.26,18.27,18.24,18.25,122325.0
2017-03-17 15:05:00,18.25,18.27,18.25,18.26,110250.0,18.25,18.27,18.25,18.26,110250.0
2017-03-17 15:10:00,18.26,18.27,18.25,18.26,33150.0,18.26,18.27,18.25,18.26,33150.0
2017-03-17 15:15:00,18.26,18.26,18.25,18.26,95685.0,18.26,18.26,18.25,18.26,95685.0
2017-03-17 15:20:00,18.26,18.26,18.23,18.24,63660.0,18.26,18.26,18.23,18.24,63660.0
2017-03-17 15:25:00,18.25,18.25,18.23,18.25,76485.0,18.25,18.25,18.23,18.25,76485.0
2017-03-17 15:30:00,18.25,18.25,18.24,18.24,62955.0,18.25,18.25,18.24,18.24,62955.0
2017-03-17 15:35:00,18.23,18.24,18.22,18.22,209460.0,18.23,18.24,18.22,18.22,209460.0
2017-03-17 15:40:00,18.22,18.24,18.22,18.23,145425.0,18.22,18.24,18.22,18.23,145425.0
2017-03-17 15:45:00,18.23,18.24,18.22,18.24,201180.0,18.23,18.24,18.22,18.24,201180.0
2017-03-17 15:50:00,18.24,18.29,18.24,18.29,595560.0,18.24,18.29,18.24,18.29,595560.0
2017-03-17 15:55:00,18.29,18.33,18.27,18.28,2119890.0,18.29,18.33,18.27,18.28,2119890.0
2017-03-20 09:30:00,18.33,18.4,18.26,18.29,215100.0,18.33,18.4,18.26,18.29,215100.0
2017-03-20 09:35:00,18.3,18.32,18.26,18.26,49500.0,18.3,18.32,18.26,18.26,49500.0
2017-03-20 09:40:00,18.27,18.27,18.22,18.26,37500.0,18.27,18.27,18.22,18.26,37500.0
2017-03-20 09:45:00,18.24,18.27,18.22,18.27,135165.0,18.24,18.27,18.22,18.27,135165.0
2017-03-20 09:50:00,18.27,18.3,18.26,18.29,36000.0,18.27,18.3,18.26,18.29,36000.0
2017-03-20 09:55:00,18.29,18.3,18.28,18.3,72630.0,18.29,18.3,18.28,18.3,72630.0
2017-03-20 10:00:00,18.3,18.31,18.28,18.3,96660.0,18.3,18.31,18.28,18.3,96660.0
2017-03-20 10:05:00,18.31,18.31,18.28,18.3,82500.0,18.31,18.31,18.28,18.3,82500.0
2017-03-20 10:10:00,18.29,18.29,18.27,18.29,110895.0,18.29,18.29,18.27,18.29,110895.0
2017-03-20 10:15:00,18.29,18.32,18.27,18.32,123360.0,18.29,18.32,18.27,18.32,123360.0
2017-03-20 10:20:00,18.32,18.36,18.32,18.35,63195.0,18.32,18.36,18.32,18.35,63195.0
2017-03-20 10:25:00,18.34,18.34,18.32,18.34,63840.0,18.34,18.34,18.32,18.34,63840.0
2017-03-20 10:30:00,18.32,18.32,18.31,18.31,28545.0,18.32,18.32,18.31,18.31,28545.0
2017-03-20 10:35:00,18.29,18.3,18.27,18.28,33090.0,18.29,18.3,18.27,18.28,33090.0
2017-03-20 10:40:00,18.28,18.29,18.28,18.28,21000.0,18.28,18.29,18.28,18.28,21000.0
2017-03-20 10:45:00,18.28,18.29,18.26,18.28,103455.0,18.28,18.29,18.26,18.28,103455.0
2017-03-20 10:50:00,18.28,18.28,18.26,18.27,67500.0,18.28,18.28,18.26,18.27,67500.0
2017-03-20 10:55:00,18.27,18.3,18.27,18.3,22500.0,18.27,18.3,18.27,18.3,22500.0
2017-03-20 11:00:00,18.3,18.31,18.28,18.29,76350.0,18.3,18.31,18.28,18.29,76350.0
2017-03-20 11:05:00,18.29,18.29,18.26,18.26,100500.0,18.29,18.29,18.26,18.26,100500.0
2017-03-20 11:10:00,18.26,18.26,18.25,18.25,28230.0,18.26,18.26,18.25,18.25,28230.0
2017-03-20 11:15:00,18.26,18.28,18.26,18.26,75000.0,18.26,18.28,18.26,18.26,75000.0
2017-03-20 11:20:00,18.26,18.28,18.26,18.26,88875.0,18.26,18.28,18.26,18.26,88875.0
2017-03-20 11:25:00,18.26,18.27,18.24,18.25,77745.0,18.26,18.27,18.24,18.25,77745.0
2017-03-20 11:30:00,18.25,18.26,18.25,18.25,68205.0,18.25,18.26,18.25,18.25,68205.0
2017-03-20 11:35:00,18.24,18.26,18.24,18.25,72735.0,18.24,18.26,18.24,18.25,72735.0
2017-03-20 11:40:00,18.25,18.27,18.25,18.27,55260.0,18.25,18.27,18.25,18.27,55260.0
2017-03-20 11:45:00,18.27,18.27,18.26,18.26,58800.0,18.27,18.27,18.26,18.26,58800.0
2017-03-20 11:50:00,18.27,18.27,18.26,18.27,63000.0,18.27,18.27,18.26,18.27,63000.0
2017-03-20 11:55:00,18.27,18.27,18.26,18.26,33000.0,18.27,18.27,18.26,18.26,33000.0
2017-03-20 12:00:00,18.26,18.26,18.25,18.25,49560.0,18.26,18.26,18.25,18.25,49560.0
2017-03-20 12:05:00,18.24,18.25,18.22,18.22,66690.0,18.24,18.25,18.22,18.22,66690.0
2017-03-20 12:10:00,18.22,18.23,18.21,18.21,54000.0,18.22,18.23,18.21,18.21,54000.0
2017-03-20 12:15:00,18.21,18.22,18.2,18.21,42675.0,18.21,18.22,18.2,18.21,42675.0
2017-03-20 12:20:00,18.2,18.22,18.2,18.21,19665.0,18.2,18.22,18.2,18.21,19665.0
2017-03-20 12:25:00,18.22,18.22,18.21,18.21,39495.0,18.22,18.22,18.21,18.21,39495.0
2017-03-20 12:30:00,18.21,18.22,18.21,18.21,31830.0,18.21,18.22,18.21,18.21,31830.0
2017-03-20 12:35:00,18.21,18.21,18.19,18.21,54000.0,18.21,18.21,18.19,18.21,54000.0
2017-03-20 12:40:00,18.21,18.22,18.21,18.22,40755.0,18.21,18.22,18.21,18.22,40755.0
2017-03-20 12:45:00,18.22,18.24,18.22,18.23,37500.0,18.22,18.24,18.22,18.23,37500.0
2017-03-20 12:50:00,18.23,18.23,18.21,18.22,16500.0,18.23,18.23,18.21,18.22,16500.0
2017-03-20 12:55:00,18.22,18.25,18.22,18.25,40695.0,18.22,18.25,18.22,18.25,40695.0
2017-03-20 13:00:00,18.25,18.27,18.23,18.23,84000.0,18.25,18.27,18.23,18.23,84000.0
2017-03-20 13:05:00,18.23,18.23,18.2,18.21,52500.0,18.23,18.23,18.2,18.21,52500.0
2017-03-20 13:10:00,18.21,18.23,18.2,18.23,34500.0,18.21,18.23,18.2,18.23,34500.0
2017-03-20 13:15:00,18.23,18.23,18.21,18.23,43500.0,18.23,18.23,18.21,18.23,43500.0
2017-03-20 13:20:00,18.23,18.23,18.22,18.23,48000.0,18.23,18.23,18.22,18.23,48000.0
2017-03-20 13:25:00,18.23,18.24,18.22,18.23,29940.0,18.23,18.24,18.22,18.23,29940.0
2017-03-20 13:30:00,18.23,18.24,18.23,18.24,28500.0,18.23,18.24,18.23,18.24,28500.0
2017-03-20 13:35:00,18.23,18.24,18.22,18.23,48180.0,18.23,18.24,18.22,18.23,48180.0
2017-03-20 13:40:00,18.22,18.23,18.21,18.21,56025.0,18.22,18.23,18.21,18.21,56025.0
2017-03-20 13:45:00,18.21,18.23,18.2,18.23,37500.0,18.21,18.23,18.2,18.23,37500.0
2017-03-20 13:50:00,18.23,18.23,18.2,18.21,91245.0,18.23,18.23,18.2,18.21,91245.0
2017-03-20 13:55:00,18.2,18.23,18.2,18.23,75135.0,18.2,18.23,18.2,18.23,75135.0
2017-03-20 14:00:00,18.24,18.25,18.22,18.23,89400.0,18.24,18.25,18.22,18.23,89400.0
2017-03-20 14:05:00,18.22,18.25,18.22,18.25,52515.0,18.22,18.25,18.22,18.25,52515.0
2017-03-20 14:10:00,18.25,18.25,18.22,18.24,42870.0,18.25,18.25,18.22,18.24,42870.0
2017-03-20 14:15:00,18.24,18.27,18.24,18.27,53745.0,18.24,18.27,18.24,18.27,53745.0
2017-03-20 14:20:00,18.26,18.26,18.24,18.24,64500.0,18.26,18.26,18.24,18.24,64500.0
2017-03-20 14:25:00,18.24,18.24,18.2,18.2,192315.0,18.24,18.24,18.2,18.2,192315.0
2017-03-20 14:30:00,18.21,18.25,18.21,18.25,40500.0,18.21,18.25,18.21,18.25,40500.0
2017-03-20 14:35:00,18.24,18.24,18.18,18.2,254340.0,18.24,18.24,18.18,18.2,254340.0
2017-03-20 14:40:00,18.2,18.23,18.2,18.23,24015.0,18.2,18.23,18.2,18.23,24015.0
2017-03-20 14:45:00,18.23,18.23,18.2,18.21,42405.0,18.23,18.23,18.2,18.21,42405.0
2017-03-20 14:50:00,18.22,18.22,18.21,18.22,55515.0,18.22,18.22,18.21,18.22,55515.0
2017-03-20 14:55:00,18.22,18.23,18.21,18.21,97350.0,18.22,18.23,18.21,18.21,97350.0
2017-03-20 15:00:00,18.21,18.21,18.18,18.18,189465.0,18.21,18.21,18.18,18.18,189465.0
2017-03-20 15:05:00,18.19,18.19,18.16,18.16,204105.0,18.19,18.19,18.16,18.16,204105.0
2017-03-20 15:10:00,18.15,18.16,18.13,18.13,393780.0,18.15,18.16,18.13,18.13,393780.0
2017-03-20 15:15:00,18.13,18.15,18.13,18.13,299070.0,18.13,18.15,18.13,18.13,299070.0
2017-03-20 15:20:00,18.13,18.19,18.13,18.19,286740.0,18.13,18.19,18.13,18.19,286740.0
2017-03-20 15:25:00,18.18,18.19,18.18,18.18,106005.0,18.18,18.19,18.18,18.18,106005.0
2017-03-20 15:30:00,18.18,18.19,18.16,18.19,83070.0,18.18,18.19,18.16,18.19,83070.0
2017-03-20 15:35:00,18.19,18.21,18.19,18.19,109440.0,18.19,18.21,18.19,18.19,109440.0
2017-03-20 15:40:00,18.19,18.21,18.19,18.19,117675.0,18.19,18.21,18.19,18.19,117675.0
2017-03-20 15:45:00,18.19,18.23,18.18,18.21,202755.0,18.19,18.23,18.18,18.21,202755.0
2017-03-20 15:50:00,18.21,18.21,18.19,18.2,124500.0,18.21,18.21,18.19,18.2,124500.0
2017-03-20 15:55:00,18.2,18.22,18.19,18.21,407880.0,18.2,18.22,18.19,18.21,407880.0
2017-03-21 09:30:00,18.25,18.32,18.25,18.29,76800.0,18.25,18.32,18.25,18.29,76800.0
2017-03-21 09:35:00,18.27,18.31,18.18,18.21,58500.0,18.27,18.31,18.18,18.21,58500.0
2017-03-21 09:40:00,18.21,18.23,18.2,18.23,28575.0,18.21,18.23,18.2,18.23,28575.0
2017-03-21 09:45:00,18.22,18.25,18.22,18.24,64500.0,18.22,18.25,18.22,18.24,64500.0
2017-03-21 09:50:00,18.22,18.24,18.22,18.23,63000.0,18.22,18.24,18.22,18.23,63000.0
2017-03-21 09:55:00,18.22,18.23,18.18,18.2,208500.0,18.22,18.23,18.18,18.2,208500.0
2017-03-21 10:00:00,18.19,18.2,18.15,18.16,147915.0,18.19,18.2,18.15,18.16,147915.0
2017-03-21 10:05:00,18.15,18.15,18.12,18.13,77145.0,18.15,18.15,18.12,18.13,77145.0
2017-03-21 10:10:00,18.12,18.13,18.08,18.08,30000.0,18.12,18.13,18.08,18.08,30000.0
2017-03-21 10:15:00,18.09,18.12,18.07,18.1,95760.0,18.09,18.12,18.07,18.1,95760.0
2017-03-21 10:20:00,18.1,18.11,18.09,18.1,37530.0,18.1,18.11,18.09,18.1,37530.0
2017-03-21 10:25:00,18.1,18.1,18.07,18.07,19035.0,18.1,18.1,18.07,18.07,19035.0
2017-03-21 10:30:00,18.06,18.08,18.06,18.08,40500.0,18.06,18.08,18.06,18.08,40500.0
2017-03-21 10:35:00,18.08,18.12,18.08,18.12,30000.0,18.08,18.12,18.08,18.12,30000.0
2017-03-21 10:40:00,18.11,18.14,18.11,18.13,27000.0,18.11,18.14,18.11,18.13,27000.0
2017-03-21 10:45:00,18.13,18.14,18.12,18.14,25500.0,18.13,18.14,18.12,18.14,25500.0
2017-03-21 10:50:00,18.13,18.13,18.08,18.08,45000.0,18.13,18.13,18.08,18.08,45000.0
2017-03-21 10:55:00,18.07,18.09,18.06,18.09,19500.0,18.07,18.09,18.06,18.09,19500.0
2017-03-21 11:00:00,18.09,18.1,18.05,18.05,62880.0,18.09,18.1,18.05,18.05,62880.0
2017-03-21 11:05:00,18.05,18.08,18.05,18.06,47010.0,18.05,18.08,18.05,18.06,47010.0
2017-03-21 11:10:00,18.07,18.09,18.04,18.05,78000.0,18.07,18.09,18.04,18.05,78000.0
2017-03-21 11:15:00,18.05,18.06,18.01,18.01,85740.0,18.05,18.06,18.01,18.01,85740.0
2017-03-21 11:20:00,18.02,18.06,18.02,18.06,85875.0,18.02,18.06,18.02,18.06,85875.0
2017-03-21 11:25:00,18.07,18.09,18.06,18.09,45975.0,18.07,18.09,18.06,18.09,45975.0
2017-03-21 11:30:00,18.07,18.08,18.05,18.05,64650.0,18.07,18.08,18.05,18.05,64650.0
2017-03-21 11:35:00,18.05,18.07,18.04,18.06,47820.0,18.05,18.07,18.04,18.06,47820.0
2017-03-21 11:40:00,18.04,18.05,18.03,18.05,40500.0,18.04,18.05,18.03,18.05,40500.0
2017-03-21 11:45:00,18.06,18.06,18.06,18.06,3000.0,18.06,18.06,18.06,18.06,3000.0
2017-03-21 11:50:00,18.06,18.07,18.05,18.07,51000.0,18.06,18.07,18.05,18.07,51000.0
2017-03-21 11:55:00,18.07,18.07,18.06,18.07,42000.0,18.07,18.07,18.06,18.07,42000.0
2017-03-21 12:00:00,18.06,18.07,18.04,18.06,55725.0,18.06,18.07,18.04,18.06,55725.0
2017-03-21 12:05:00,18.07,18.09,18.07,18.07,58500.0,18.07,18.09,18.07,18.07,58500.0
2017-03-21 12:10:00,18.07,18.08,18.07,18.08,16500.0,18.07,18.08,18.07,18.08,16500.0
2017-03-21 12:15:00,18.07,18.08,18.03,18.05,151215.0,18.07,18.08,18.03,18.05,151215.0
2017-03-21 12:20:00,18.04,18.06,18.04,18.05,34500.0,18.04,18.06,18.04,18.05,34500.0
2017-03-21 12:25:00,18.05,18.07,18.05,18.06,10500.0,18.05,18.07,18.05,18.06,10500.0
2017-03-21 12:30:00,18.06,18.08,18.05,18.05,83220.0,18.06,18.08,18.05,18.05,83220.0
2017-03-21 12:35:00,18.04,18.05,18.03,18.03,36600.0,18.04,18.05,18.03,18.03,36600.0
2017-03-21 12:40:00,18.03,18.04,18.02,18.04,40500.0,18.03,18.04,18.02,18.04,40500.0
2017-03-21 12:45:00,18.05,18.05,18.03,18.04,67500.0,18.05,18.05,18.03,18.04,67500.0
2017-03-21 12:50:00,18.04,18.05,18.03,18.05,39195.0,18.04,18.05,18.03,18.05,39195.0
2017-03-21 12:55:00,18.05,18.06,18.05,18.06,28500.0,18.05,18.06,18.05,18.06,28500.0
2017-03-21 13:00:00,18.06,18.08,18.06,18.06,40695.0,18.06,18.08,18.06,18.06,40695.0
2017-03-21 13:05:00,18.07,18.08,18.07,18.08,27015.0,18.07,18.08,18.07,18.08,27015.0
2017-03-21 13:10:00,18.07,18.08,18.06,18.07,47655.0,18.07,18.08,18.06,18.07,47655.0
2017-03-21 13:15:00,18.07,18.08,18.07,18.08,18000.0,18.07,18.08,18.07,18.08,18000.0
2017-03-21 13:20:00,18.08,18.08,18.06,18.07,86700.0,18.08,18.08,18.06,18.07,86700.0
2017-03-21 13:25:00,18.07,18.09,18.07,18.09,36675.0,18.07,18.09,18.07,18.09,36675.0
2017-03-21 13:30:00,18.09,18.1,18.08,18.08,16500.0,18.09,18.1,18.08,18.08,16500.0
2017-03-21 13:35:00,18.08,18.09,18.07,18.09,30000.0,18.08,18.09,18.07,18.09,30000.0
2017-03-21 13:40:00,18.08,18.09,18.08,18.09,43545.0,18.08,18.09,18.08,18.09,43545.0
2017-03-21 13:45:00,18.09,18.1,18.07,18.07,18000.0,18.09,18.1,18.07,18.07,18000.0
2017-03-21 13:50:00,18.08,18.09,18.06,18.08,26400.0,18.08,18.09,18.06,18.08,26400.0
2017-03-21 13:55:00,18.08,18.09,18.08,18.08,10500.0,18.08,18.09,18.08,18.08,10500.0
2017-03-21 14:00:00,18.08,18.1,18.07,18.08,33465.0,18.08,18.1,18.07,18.08,33465.0
2017-03-21 14:05:00,18.08,18.1,18.08,18.09,81000.0,18.08,18.1,18.08,18.09,81000.0
2017-03-21 14:10:00,18.09,18.09,18.08,18.09,24000.0,18.09,18.09,18.08,18.09,24000.0
2017-03-21 14:15:00,18.09,18.13,18.09,18.13,35100.0,18.09,18.13,18.09,18.13,35100.0
2017-03-21 14:20:00,18.12,18.13,18.11,18.11,58095.0,18.12,18.13,18.11,18.11,58095.0
2017-03-21 14:25:00,18.11,18.12,18.11,18.12,37350.0,18.11,18.12,18.11,18.12,37350.0
2017-03-21 14:30:00,18.11,18.13,18.11,18.13,36930.0,18.11,18.13,18.11,18.13,36930.0
2017-03-21 14:35:00,18.14,18.14,18.1,18.12,39000.0,18.14,18.14,18.1,18.12,39000.0
2017-03-21 14:40:00,18.12,18.13,18.12,18.13,19725.0,18.12,18.13,18.12,18.13,19725.0
2017-03-21 14:45:00,18.12,18.12,18.09,18.1,64500.0,18.12,18.12,18.09,18.1,64500.0
2017-03-21 14:50:00,18.1,18.1,18.08,18.08,41490.0,18.1,18.1,18.08,18.08,41490.0
2017-03-21 14:55:00,18.08,18.11,18.08,18.1,28500.0,18.08,18.11,18.08,18.1,28500.0
2017-03-21 15:00:00,18.09,18.09,18.08,18.09,52005.0,18.09,18.09,18.08,18.09,52005.0
2017-03-21 15:05:00,18.09,18.11,18.09,18.1,29850.0,18.09,18.11,18.09,18.1,29850.0
2017-03-21 15:10:00,18.1,18.11,18.1,18.1,21000.0,18.1,18.11,18.1,18.1,21000.0
2017-03-21 15:15:00,18.1,18.1,18.09,18.09,66090.0,18.1,18.1,18.09,18.09,66090.0
2017-03-21 15:20:00,18.09,18.09,18.08,18.09,45000.0,18.09,18.09,18.08,18.09,45000.0
2017-03-21 15:25:00,18.09,18.09,18.08,18.08,74970.0,18.09,18.09,18.08,18.08,74970.0
2017-03-21 15:30:00,18.08,18.09,18.06,18.07,117555.0,18.08,18.09,18.06,18.07,117555.0
2017-03-21 15:35:00,18.06,18.07,18.05,18.05,96000.0,18.06,18.07,18.05,18.05,96000.0
2017-03-21 15:40:00,18.05,18.06,18.01,18.01,165525.0,18.05,18.06,18.01,18.01,165525.0
2017-03-21 15:45:00,18.01,18.04,18.01,18.04,170610.0,18.01,18.04,18.01,18.04,170610.0
2017-03-21 15:50:00,18.03,18.04,18.01,18.02,180060.0,18.03,18.04,18.01,18.02,180060.0
2017-03-21 15:55:00,18.02,18.04,18.01,18.03,388245.0,18.02,18.04,18.01,18.03,388245.0
2017-03-22 09:30:00,18.09,18.19,18.04,18.08,179145.0,18.09,18.19,18.04,18.08,179145.0
2017-03-22 09:35:00,18.11,18.11,18.05,18.06,35265.0,18.11,18.11,18.05,18.06,35265.0
2017-03-22 09:40:00,18.05,18.1,18.05,18.06,112170.0,18.05,18.1,18.05,18.06,112170.0
2017-03-22 09:45:00,18.08,18.1,18.05,18.05,178500.0,18.08,18.1,18.05,18.05,178500.0
2017-03-22 09:50:00,18.04,18.05,18.0,18.01,90075.0,18.04,18.05,18.0,18.01,90075.0
2017-03-22 09:55:00,18.02,18.03,18.01,18.01,13500.0,18.02,18.03,18.01,18.01,13500.0
2017-03-22 10:00:00,18.01,18.02,17.99,17.99,123870.0,18.01,18.02,17.99,17.99,123870.0
2017-03-22 10:05:00,18.0,18.03,17.99,18.0,300090.0,18.0,18.03,17.99,18.0,300090.0
2017-03-22 10:10:00,18.0,18.02,17.98,17.98,187035.0,18.0,18.02,17.98,17.98,187035.0
2017-03-22 10:15:00,17.99,18.0,17.97,17.97,85500.0,17.99,18.0,17.97,17.97,85500.0
2017-03-22 10:20:00,17.97,17.97,17.94,17.97,150645.0,17.97,17.97,17.94,17.97,150645.0
2017-03-22 10:25:00,17.97,18.0,17.97,18.0,66000.0,17.97,18.0,17.97,18.0,66000.0
2017-03-22 10:30:00,18.0,18.02,17.98,18.02,32430.0,18.0,18.02,17.98,18.02,32430.0
2017-03-22 10:35:00,18.02,18.07,18.02,18.05,105210.0,18.02,18.07,18.02,18.05,105210.0
2017-03-22 10:40:00,18.06,18.07,18.05,18.05,61500.0,18.06,18.07,18.05,18.05,61500.0
2017-03-22 10:45:00,18.04,18.05,18.02,18.02,60165.0,18.04,18.05,18.02,18.02,60165.0
2017-03-22 10:50:00,18.0,18.02,17.99,18.01,79545.0,18.0,18.02,17.99,18.01,79545.0
2017-03-22 10:55:00,18.0,18.04,18.0,18.03,49500.0,18.0,18.04,18.0,18.03,49500.0
2017-03-22 11:00:00,18.04,18.05,18.03,18.03,70695.0,18.04,18.05,18.03,18.03,70695.0
2017-03-22 11:05:00,18.04,18.05,18.04,18.05,10005.0,18.04,18.05,18.04,18.05,10005.0
2017-03-22 11:10:00,18.05,18.06,18.03,18.04,123735.0,18.05,18.06,18.03,18.04,123735.0
2017-03-22 11:15:00,18.04,18.09,18.04,18.08,139395.0,18.04,18.09,18.04,18.08,139395.0
2017-03-22 11:20:00,18.08,18.12,18.08,18.12,39000.0,18.08,18.12,18.08,18.12,39000.0
2017-03-22 11:25:00,18.11,18.12,18.06,18.07,181485.0,18.11,18.12,18.06,18.07,181485.0
2017-03-22 11:30:00,18.09,18.11,18.09,18.11,15000.0,18.09,18.11,18.09,18.11,15000.0
2017-03-22 11:35:00,18.1,18.13,18.1,18.13,44730.0,18.1,18.13,18.1,18.13,44730.0
2017-03-22 11:40:00,18.14,18.15,18.14,18.14,40980.0,18.14,18.15,18.14,18.14,40980.0
2017-03-22 11:45:00,18.14,18.15,18.13,18.14,148620.0,18.14,18.15,18.13,18.14,148620.0
2017-03-22 11:50:00,18.15,18.15,18.12,18.14,103470.0,18.15,18.15,18.12,18.14,103470.0
2017-03-22 11:55:00,18.15,18.17,18.15,18.15,60765.0,18.15,18.17,18.15,18.15,60765.0
2017-03-22 12:00:00,18.14,18.16,18.14,18.14,91920.0,18.14,18.16,18.14,18.14,91920.0
2017-03-22 12:05:00,18.14,18.15,18.12,18.12,78840.0,18.14,18.15,18.12,18.12,78840.0
2017-03-22 12:10:00,18.13,18.14,18.11,18.11,105360.0,18.13,18.14,18.11,18.11,105360.0
2017-03-22 12:15:00,18.1,18.11,18.09,18.1,151965.0,18.1,18.11,18.09,18.1,151965.0
2017-03-22 12:20:00,18.09,18.1,18.09,18.09,48000.0,18.09,18.1,18.09,18.09,48000.0
2017-03-22 12:25:00,18.09,18.1,18.09,18.1,16500.0,18.09,18.1,18.09,18.1,16500.0
2017-03-22 12:30:00,18.1,18.12,18.1,18.11,30180.0,18.1,18.12,18.1,18.11,30180.0
2017-03-22 12:35:00,18.1,18.11,18.08,18.09,58605.0,18.1,18.11,18.08,18.09,58605.0
2017-03-22 12:40:00,18.1,18.1,18.08,18.08,81000.0,18.1,18.1,18.08,18.08,81000.0
2017-03-22 12:45:00,18.08,18.09,18.07,18.08,51675.0,18.08,18.09,18.07,18.08,51675.0
2017-03-22 12:50:00,18.08,18.08,18.06,18.06,10500.0,18.08,18.08,18.06,18.06,10500.0
2017-03-22 12:55:00,18.06,18.07,18.04,18.04,39000.0,18.06,18.07,18.04,18.04,39000.0
2017-03-22 13:00:00,18.06,18.07,18.04,18.06,68790.0,18.06,18.07,18.04,18.06,68790.0
2017-03-22 13:05:00,18.06,18.06,18.03,18.03,39810.0,18.06,18.06,18.03,18.03,39810.0
2017-03-22 13:10:00,18.04,18.06,18.04,18.05,41715.0,18.04,18.06,18.04,18.05,41715.0
2017-03-22 13:15:00,18.06,18.08,18.06,18.07,27630.0,18.06,18.08,18.06,18.07,27630.0
2017-03-22 13:20:00,18.08,18.08,18.06,18.06,36000.0,18.08,18.08,18.06,18.06,36000.0
2017-03-22 13:25:00,18.05,18.06,18.05,18.06,30120.0,18.05,18.06,18.05,18.06,30120.0
2017-03-22 13:30:00,18.06,18.07,18.06,18.07,9000.0,18.06,18.07,18.06,18.07,9000.0
2017-03-22 13:35:00,18.07,18.08,18.07,18.08,82665.0,18.07,18.08,18.07,18.08,82665.0
2017-03-22 13:40:00,18.08,18.08,18.06,18.06,38175.0,18.08,18.08,18.06,18.06,38175.0
2017-03-22 13:45:00,18.06,18.06,18.03,18.03,38745.0,18.06,18.06,18.03,18.03,38745.0
2017-03-22 13:50:00,18.04,18.06,18.04,18.04,31500.0,18.04,18.06,18.04,18.04,31500.0
2017-03-22 13:55:00,18.04,18.05,18.03,18.03,22500.0,18.04,18.05,18.03,18.03,22500.0
2017-03-22 14:00:00,18.03,18.06,18.03,18.06,43650.0,18.03,18.06,18.03,18.06,43650.0
2017-03-22 14:05:00,18.05,18.05,18.03,18.03,19050.0,18.05,18.05,18.03,18.03,19050.0
2017-03-22 14:10:00,18.03,18.05,18.03,18.05,43935.0,18.03,18.05,18.03,18.05,43935.0
2017-03-22 14:15:00,18.04,18.04,18.03,18.03,99675.0,18.04,18.04,18.03,18.03,99675.0
2017-03-22 14:20:00,18.03,18.04,18.03,18.03,31725.0,18.03,18.04,18.03,18.03,31725.0
2017-03-22 14:25:00,18.03,18.03,18.01,18.01,36000.0,18.03,18.03,18.01,18.01,36000.0
2017-03-22 14:30:00,18.01,18.03,18.01,18.02,38775.0,18.01,18.03,18.01,18.02,38775.0
2017-03-22 14:35:00,18.02,18.04,18.02,18.04,64500.0,18.02,18.04,18.02,18.04,64500.0
2017-03-22 14:40:00,18.04,18.05,18.03,18.05,50070.0,18.04,18.05,18.03,18.05,50070.0
2017-03-22 14:45:00,18.05,18.05,18.04,18.04,31500.0,18.05,18.05,18.04,18.04,31500.0
2017-03-22 14:50:00,18.05,18.06,18.04,18.05,57525.0,18.05,18.06,18.04,18.05,57525.0
2017-03-22 14:55:00,18.05,18.05,18.04,18.04,30000.0,18.05,18.05,18.04,18.04,30000.0
2017-03-22 15:00:00,18.04,18.05,18.04,18.04,62145.0,18.04,18.05,18.04,18.04,62145.0
2017-03-22 15:05:00,18.04,18.05,18.03,18.04,101220.0,18.04,18.05,18.03,18.04,101220.0
2017-03-22 15:10:00,18.04,18.05,18.03,18.04,60465.0,18.04,18.05,18.03,18.04,60465.0
2017-03-22 15:15:00,18.04,18.07,18.04,18.07,85800.0,18.04,18.07,18.04,18.07,85800.0
2017-03-22 15:20:00,18.08,18.1,18.08,18.09,37500.0,18.08,18.1,18.08,18.09,37500.0
2017-03-22 15:25:00,18.09,18.1,18.08,18.08,76500.0,18.09,18.1,18.08,18.08,76500.0
2017-03-22 15:30:00,18.08,18.09,18.07,18.09,66000.0,18.08,18.09,18.07,18.09,66000.0
2017-03-22 15:35:00,18.09,18.1,18.08,18.08,102000.0,18.09,18.1,18.08,18.08,102000.0
2017-03-22 15:40:00,18.09,18.1,18.08,18.09,156000.0,18.09,18.1,18.08,18.09,156000.0
2017-03-22 15:45:00,18.09,18.1,18.08,18.09,127770.0,18.09,18.1,18.08,18.09,127770.0
2017-03-22 15:50:00,18.09,18.1,18.08,18.09,125295.0,18.09,18.1,18.08,18.09,125295.0
2017-03-22 15:55:00,18.1,18.1,18.08,18.09,238200.0,18.1,18.1,18.08,18.09,238200.0
2017-03-23 09:30:00,18.09,18.09,18.03,18.07,63285.0,18.09,18.09,18.03,18.07,63285.0
2017-03-23 09:35:00,18.05,18.07,18.02,18.02,134175.0,18.05,18.07,18.02,18.02,134175.0
2017-03-23 09:40:00,18.03,18.08,18.03,18.08,27810.0,18.03,18.08,18.03,18.08,27810.0
2017-03-23 09:45:00,18.07,18.11,18.06,18.09,149085.0,18.07,18.11,18.06,18.09,149085.0
2017-03-23 09:50:00,18.09,18.11,18.09,18.09,6000.0,18.09,18.11,18.09,18.09,6000.0
2017-03-23 09:55:00,18.08,18.09,18.06,18.06,30450.0,18.08,18.09,18.06,18.06,30450.0
2017-03-23 10:00:00,18.06,18.06,18.03,18.03,27000.0,18.06,18.06,18.03,18.03,27000.0
2017-03-23 10:05:00,18.02,18.04,18.02,18.04,21000.0,18.02,18.04,18.02,18.04,21000.0
2017-03-23 10:10:00,18.04,18.04,18.0,18.0,40500.0,18.04,18.04,18.0,18.0,40500.0
2017-03-23 10:15:00,18.0,18.0,17.97,18.0,42000.0,18.0,18.0,17.97,18.0,42000.0
2017-03-23 10:20:00,18.0,18.03,18.0,18.03,17070.0,18.0,18.03,18.0,18.03,17070.0
2017-03-23 10:25:00,18.02,18.03,18.01,18.01,63930.0,18.02,18.03,18.01,18.01,63930.0
2017-03-23 10:30:00,18.01,18.02,18.01,18.01,69750.0,18.01,18.02,18.01,18.01,69750.0
2017-03-23 10:35:00,18.01,18.02,18.01,18.01,142650.0,18.01,18.02,18.01,18.01,142650.0
2017-03-23 10:40:00,18.02,18.06,18.02,18.05,57000.0,18.02,18.06,18.02,18.05,57000.0
2017-03-23 10:45:00,18.04,18.05,18.04,18.05,16500.0,18.04,18.05,18.04,18.05,16500.0
2017-03-23 10:50:00,18.05,18.08,18.05,18.08,63600.0,18.05,18.08,18.05,18.08,63600.0
2017-03-23 10:55:00,18.08,18.09,18.07,18.08,7500.0,18.08,18.09,18.07,18.08,7500.0
2017-03-23 11:00:00,18.08,18.11,18.08,18.08,79230.0,18.08,18.11,18.08,18.08,79230.0
2017-03-23 11:05:00,18.09,18.1,18.08,18.1,58185.0,18.09,18.1,18.08,18.1,58185.0
2017-03-23 11:10:00,18.1,18.11,18.09,18.1,79500.0,18.1,18.11,18.09,18.1,79500.0
2017-03-23 11:15:00,18.11,18.11,18.09,18.09,53145.0,18.11,18.11,18.09,18.09,53145.0
2017-03-23 11:20:00,18.09,18.1,18.08,18.09,34500.0,18.09,18.1,18.08,18.09,34500.0
2017-03-23 11:25:00,18.09,18.11,18.09,18.1,78000.0,18.09,18.11,18.09,18.1,78000.0
2017-03-23 11:30:00,18.1,18.11,18.1,18.1,42345.0,18.1,18.11,18.1,18.1,42345.0
2017-03-23 11:35:00,18.1,18.11,18.09,18.11,22875.0,18.1,18.11,18.09,18.11,22875.0
2017-03-23 11:40:00,18.1,18.1,18.1,18.1,6060.0,18.1,18.1,18.1,18.1,6060.0
2017-03-23 11:45:00,18.1,18.11,18.09,18.1,58485.0,18.1,18.11,18.09,18.1,58485.0
2017-03-23 11:50:00,18.1,18.1,18.09,18.09,30750.0,18.1,18.1,18.09,18.09,30750.0
2017-03-23 11:55:00,18.1,18.1,18.09,18.09,9090.0,18.1,18.1,18.09,18.09,9090.0
2017-03-23 12:00:00,18.1,18.11,18.1,18.1,35760.0,18.1,18.11,18.1,18.1,35760.0
2017-03-23 12:05:00,18.11,18.12,18.11,18.11,80160.0,18.11,18.12,18.11,18.11,80160.0
2017-03-23 12:10:00,18.1,18.13,18.1,18.12,20730.0,18.1,18.13,18.1,18.12,20730.0
2017-03-23 12:15:00,18.13,18.13,18.11,18.13,91980.0,18.13,18.13,18.11,18.13,91980.0
2017-03-23 12:20:00,18.13,18.15,18.13,18.14,27945.0,18.13,18.15,18.13,18.14,27945.0
2017-03-23 12:25:00,18.14,18.16,18.14,18.16,26535.0,18.14,18.16,18.14,18.16,26535.0
2017-03-23 12:30:00,18.16,18.18,18.16,18.17,70410.0,18.16,18.18,18.16,18.17,70410.0
2017-03-23 12:35:00,18.16,18.17,18.15,18.15,24000.0,18.16,18.17,18.15,18.15,24000.0
2017-03-23 12:40:00,18.15,18.17,18.15,18.17,21540.0,18.15,18.17,18.15,18.17,21540.0
2017-03-23 12:45:00,18.18,18.19,18.16,18.16,43500.0,18.18,18.19,18.16,18.16,43500.0
2017-03-23 12:50:00,18.17,18.19,18.17,18.19,22500.0,18.17,18.19,18.17,18.19,22500.0
2017-03-23 12:55:00,18.18,18.19,18.18,18.18,24000.0,18.18,18.19,18.18,18.18,24000.0
2017-03-23 13:00:00,18.19,18.19,18.16,18.16,30450.0,18.19,18.19,18.16,18.16,30450.0
2017-03-23 13:05:00,18.15,18.17,18.14,18.15,44925.0,18.15,18.17,18.14,18.15,44925.0
2017-03-23 13:10:00,18.14,18.15,18.13,18.14,67500.0,18.14,18.15,18.13,18.14,67500.0
2017-03-23 13:15:00,18.13,18.13,18.11,18.13,22500.0,18.13,18.13,18.11,18.13,22500.0
2017-03-23 13:20:00,18.13,18.14,18.13,18.13,6000.0,18.13,18.14,18.13,18.13,6000.0
2017-03-23 13:25:00,18.13,18.15,18.13,18.13,49500.0,18.13,18.15,18.13,18.13,49500.0
2017-03-23 13:30:00,18.13,18.15,18.13,18.14,47400.0,18.13,18.15,18.13,18.14,47400.0
2017-03-23 13:35:00,18.15,18.15,18.14,18.14,38715.0,18.15,18.15,18.14,18.14,38715.0
2017-03-23 13:40:00,18.14,18.16,18.14,18.16,27975.0,18.14,18.16,18.14,18.16,27975.0
2017-03-23 13:45:00,18.16,18.16,18.15,18.16,25500.0,18.16,18.16,18.15,18.16,25500.0
2017-03-23 13:50:00,18.16,18.17,18.15,18.17,34350.0,18.16,18.17,18.15,18.17,34350.0
2017-03-23 13:55:00,18.16,18.16,18.15,18.15,52500.0,18.16,18.16,18.15,18.15,52500.0
2017-03-23 14:00:00,18.15,18.16,18.14,18.15,55620.0,18.15,18.16,18.14,18.15,55620.0
2017-03-23 14:05:00,18.14,18.15,18.14,18.15,26835.0,18.14,18.15,18.14,18.15,26835.0
2017-03-23 14:10:00,18.15,18.15,18.13,18.13,117000.0,18.15,18.15,18.13,18.13,117000.0
2017-03-23 14:15:00,18.13,18.14,18.13,18.13,31500.0,18.13,18.14,18.13,18.13,31500.0
2017-03-23 14:20:00,18.13,18.13,18.12,18.13,27000.0,18.13,18.13,18.12,18.13,27000.0
2017-03-23 14:25:00,18.13,18.13,18.12,18.12,69105.0,18.13,18.13,18.12,18.12,69105.0
2017-03-23 14:30:00,18.12,18.13,18.12,18.13,28335.0,18.12,18.13,18.12,18.13,28335.0
2017-03-23 14:35:00,18.12,18.12,18.11,18.12,33000.0,18.12,18.12,18.11,18.12,33000.0
2017-03-23 14:40:00,18.12,18.13,18.12,18.13,18000.0,18.12,18.13,18.12,18.13,18000.0
2017-03-23 14:45:00,18.14,18.14,18.12,18.13,58500.0,18.14,18.14,18.12,18.13,58500.0
2017-03-23 14:50:00,18.13,18.15,18.13,18.15,13500.0,18.13,18.15,18.13,18.15,13500.0
2017-03-23 14:55:00,18.15,18.16,18.14,18.14,60780.0,18.15,18.16,18.14,18.14,60780.0
2017-03-23 15:00:00,18.13,18.14,18.12,18.13,61650.0,18.13,18.14,18.12,18.13,61650.0
2017-03-23 15:05:00,18.13,18.13,18.12,18.12,60165.0,18.13,18.13,18.12,18.12,60165.0
2017-03-23 15:10:00,18.12,18.12,18.1,18.11,58785.0,18.12,18.12,18.1,18.11,58785.0
2017-03-23 15:15:00,18.11,18.13,18.11,18.11,78315.0,18.11,18.13,18.11,18.11,78315.0
2017-03-23 15:20:00,18.11,18.13,18.11,18.12,40500.0,18.11,18.13,18.11,18.12,40500.0
2017-03-23 15:25:00,18.12,18.12,18.1,18.1,103500.0,18.12,18.12,18.1,18.1,103500.0
2017-03-23 15:30:00,18.1,18.1,18.08,18.08,99600.0,18.1,18.1,18.08,18.08,99600.0
2017-03-23 15:35:00,18.09,18.1,18.08,18.1,59625.0,18.09,18.1,18.08,18.1,59625.0
2017-03-23 15:40:00,18.1,18.11,18.08,18.08,100815.0,18.1,18.11,18.08,18.08,100815.0
2017-03-23 15:45:00,18.09,18.12,18.08,18.12,97605.0,18.09,18.12,18.08,18.12,97605.0
2017-03-23 15:50:00,18.11,18.11,18.08,18.09,300315.0,18.11,18.11,18.08,18.09,300315.0
2017-03-23 15:55:00,18.09,18.12,18.08,18.1,718395.0,18.09,18.12,18.08,18.1,718395.0
2017-03-24 09:30:00,18.16,18.2,18.15,18.15,76275.0,18.16,18.2,18.15,18.15,76275.0
2017-03-24 09:35:00,18.15,18.15,18.13,18.14,33000.0,18.15,18.15,18.13,18.14,33000.0
2017-03-24 09:40:00,18.13,18.14,18.1,18.1,52500.0,18.13,18.14,18.1,18.1,52500.0
2017-03-24 09:45:00,18.11,18.14,18.11,18.14,42165.0,18.11,18.14,18.11,18.14,42165.0
2017-03-24 09:50:00,18.14,18.14,18.09,18.09,39000.0,18.14,18.14,18.09,18.09,39000.0
2017-03-24 09:55:00,18.09,18.09,18.07,18.08,11265.0,18.09,18.09,18.07,18.08,11265.0
2017-03-24 10:00:00,18.08,18.11,18.08,18.08,45195.0,18.08,18.11,18.08,18.08,45195.0
2017-03-24 10:05:00,18.08,18.08,18.08,18.08,1500.0,18.08,18.08,18.08,18.08,1500.0
2017-03-24 10:10:00,18.09,18.1,18.07,18.1,42180.0,18.09,18.1,18.07,18.1,42180.0
2017-03-24 10:15:00,18.1,18.12,18.1,18.12,24000.0,18.1,18.12,18.1,18.12,24000.0
2017-03-24 10:20:00,18.1,18.11,18.09,18.1,18000.0,18.1,18.11,18.09,18.1,18000.0
2017-03-24 10:25:00,18.1,18.11,18.1,18.1,25500.0,18.1,18.11,18.1,18.1,25500.0
2017-03-24 10:30:00,18.11,18.13,18.1,18.11,27000.0,18.11,18.13,18.1,18.11,27000.0
2017-03-24 10:35:00,18.12,18.12,18.1,18.11,55500.0,18.12,18.12,18.1,18.11,55500.0
2017-03-24 10:40:00,18.1,18.11,18.09,18.1,73500.0,18.1,18.11,18.09,18.1,73500.0
2017-03-24 10:45:00,18.1,18.1,18.09,18.1,45000.0,18.1,18.1,18.09,18.1,45000.0
2017-03-24 10:50:00,18.1,18.11,18.09,18.1,158205.0,18.1,18.11,18.09,18.1,158205.0
2017-03-24 10:55:00,18.1,18.1,18.09,18.09,84000.0,18.1,18.1,18.09,18.09,84000.0
2017-03-24 11:00:00,18.1,18.12,18.09,18.12,49500.0,18.1,18.12,18.09,18.12,49500.0
2017-03-24 11:05:00,18.13,18.14,18.12,18.12,25575.0,18.13,18.14,18.12,18.12,25575.0
2017-03-24 11:10:00,18.13,18.13,18.12,18.12,39000.0,18.13,18.13,18.12,18.12,39000.0
2017-03-24 11:15:00,18.12,18.12,18.1,18.1,24330.0,18.12,18.12,18.1,18.1,24330.0
2017-03-24 11:20:00,18.1,18.11,18.1,18.11,54000.0,18.1,18.11,18.1,18.11,54000.0
2017-03-24 11:25:00,18.11,18.11,18.09,18.09,54900.0,18.11,18.11,18.09,18.09,54900.0
2017-03-24 11:30:00,18.1,18.11,18.1,18.11,21000.0,18.1,18.11,18.1,18.11,21000.0
2017-03-24 11:35:00,18.11,18.11,18.11,18.11,16500.0,18.11,18.11,18.11,18.11,16500.0
2017-03-24 11:40:00,18.11,18.12,18.11,18.11,45330.0,18.11,18.12,18.11,18.11,45330.0
2017-03-24 11:45:00,18.11,18.11,18.11,18.11,7500.0,18.11,18.11,18.11,18.11,7500.0
2017-03-24 11:50:00,18.11,18.11,18.1,18.11,46500.0,18.11,18.11,18.1,18.11,46500.0
2017-03-24 11:55:00,18.1,18.14,18.1,18.14,34500.0,18.1,18.14,18.1,18.14,34500.0
2017-03-24 12:00:00,18.14,18.14,18.13,18.14,16500.0,18.14,18.14,18.13,18.14,16500.0
2017-03-24 12:05:00,18.15,18.15,18.15,18.15,3000.0,18.15,18.15,18.15,18.15,3000.0
2017-03-24 12:10:00,18.15,18.15,18.13,18.13,19500.0,18.15,18.15,18.13,18.13,19500.0
2017-03-24 12:15:00,18.13,18.13,18.12,18.12,48000.0,18.13,18.13,18.12,18.12,48000.0
2017-03-24 12:20:00,18.12,18.12,18.11,18.12,30000.0,18.12,18.12,18.11,18.12,30000.0
2017-03-24 12:25:00,18.12,18.14,18.1,18.13,303375.0,18.12,18.14,18.1,18.13,303375.0
2017-03-24 12:30:00,18.14,18.15,18.13,18.14,49290.0,18.14,18.15,18.13,18.14,49290.0
2017-03-24 12:35:00,18.14,18.16,18.14,18.16,15000.0,18.14,18.16,18.14,18.16,15000.0
2017-03-24 12:40:00,18.16,18.17,18.16,18.16,29730.0,18.16,18.17,18.16,18.16,29730.0
2017-03-24 12:45:00,18.16,18.16,18.15,18.16,28905.0,18.16,18.16,18.15,18.16,28905.0
2017-03-24 12:50:00,18.16,18.16,18.14,18.16,49500.0,18.16,18.16,18.14,18.16,49500.0
2017-03-24 12:55:00,18.16,18.16,18.16,18.16,22500.0,18.16,18.16,18.16,18.16,22500.0
2017-03-24 13:00:00,18.16,18.17,18.16,18.16,10875.0,18.16,18.17,18.16,18.16,10875.0
2017-03-24 13:05:00,18.17,18.18,18.15,18.15,39000.0,18.17,18.18,18.15,18.15,39000.0
2017-03-24 13:10:00,18.15,18.16,18.15,18.16,7605.0,18.15,18.16,18.15,18.16,7605.0
2017-03-24 13:15:00,18.16,18.17,18.16,18.16,17940.0,18.16,18.17,18.16,18.16,17940.0
2017-03-24 13:20:00,18.17,18.17,18.16,18.16,30375.0,18.17,18.17,18.16,18.16,30375.0
2017-03-24 13:25:00,18.17,18.18,18.17,18.18,19455.0,18.17,18.18,18.17,18.18,19455.0
2017-03-24 13:30:00,18.18,18.19,18.17,18.18,33795.0,18.18,18.19,18.17,18.18,33795.0
2017-03-24 13:35:00,18.18,18.18,18.16,18.17,30000.0,18.18,18.18,18.16,18.17,30000.0
2017-03-24 13:40:00,18.16,18.18,18.16,18.17,14250.0,18.16,18.18,18.16,18.17,14250.0
2017-03-24 13:45:00,18.16,18.16,18.16,18.16,7500.0,18.16,18.16,18.16,18.16,7500.0
2017-03-24 13:50:00,18.16,18.16,18.15,18.15,12000.0,18.16,18.16,18.15,18.15,12000.0
2017-03-24 13:55:00,18.14,18.15,18.13,18.14,37500.0,18.14,18.15,18.13,18.14,37500.0
2017-03-24 14:00:00,18.14,18.15,18.13,18.14,24000.0,18.14,18.15,18.13,18.14,24000.0
2017-03-24 14:05:00,18.14,18.14,18.13,18.14,42855.0,18.14,18.14,18.13,18.14,42855.0
2017-03-24 14:10:00,18.13,18.13,18.12,18.12,13500.0,18.13,18.13,18.12,18.12,13500.0
2017-03-24 14:15:00,18.13,18.14,18.12,18.14,28785.0,18.13,18.14,18.12,18.14,28785.0
2017-03-24 14:20:00,18.14,18.14,18.11,18.12,28245.0,18.14,18.14,18.11,18.12,28245.0
2017-03-24 14:25:00,18.12,18.13,18.11,18.11,28500.0,18.12,18.13,18.11,18.11,28500.0
2017-03-24 14:30:00,18.11,18.13,18.11,18.13,33495.0,18.11,18.13,18.11,18.13,33495.0
2017-03-24 14:35:00,18.13,18.13,18.12,18.12,51060.0,18.13,18.13,18.12,18.12,51060.0
2017-03-24 14:40:00,18.12,18.13,18.12,18.12,30000.0,18.12,18.13,18.12,18.12,30000.0
2017-03-24 14:45:00,18.11,18.11,18.1,18.1,48000.0,18.11,18.11,18.1,18.1,48000.0
2017-03-24 14:50:00,18.11,18.11,18.09,18.09,21375.0,18.11,18.11,18.09,18.09,21375.0
2017-03-24 14:55:00,18.09,18.1,18.09,18.1,114750.0,18.09,18.1,18.09,18.1,114750.0
2017-03-24 15:00:00,18.09,18.09,18.07,18.09,58500.0,18.09,18.09,18.07,18.09,58500.0
2017-03-24 15:05:00,18.08,18.09,18.07,18.08,24000.0,18.08,18.09,18.07,18.08,24000.0
2017-03-24 15:10:00,18.09,18.09,18.08,18.09,31500.0,18.09,18.09,18.08,18.09,31500.0
2017-03-24 15:15:00,18.09,18.09,18.06,18.09,51000.0,18.09,18.09,18.06,18.09,51000.0
2017-03-24 15:20:00,18.09,18.1,18.08,18.1,41415.0,18.09,18.1,18.08,18.1,41415.0
2017-03-24 15:25:00,18.09,18.1,18.08,18.09,165240.0,18.09,18.1,18.08,18.09,165240.0
2017-03-24 15:30:00,18.1,18.13,18.09,18.13,163065.0,18.1,18.13,18.09,18.13,163065.0
2017-03-24 15:35:00,18.12,18.15,18.11,18.15,79500.0,18.12,18.15,18.11,18.15,79500.0
2017-03-24 15:40:00,18.16,18.17,18.16,18.16,51000.0,18.16,18.17,18.16,18.16,51000.0
2017-03-24 15:45:00,18.16,18.16,18.12,18.13,124200.0,18.16,18.16,18.12,18.13,124200.0
2017-03-24 15:50:00,18.13,18.15,18.12,18.13,154560.0,18.13,18.15,18.12,18.13,154560.0
2017-03-24 15:55:00,18.13,18.15,18.12,18.12,598740.0,18.13,18.15,18.12,18.12,598740.0
2017-03-27 09:30:00,18.05,18.14,18.01,18.14,122115.0,18.05,18.14,18.01,18.14,122115.0
2017-03-27 09:35:00,18.13,18.14,18.0,18.02,118725.0,18.13,18.14,18.0,18.02,118725.0
2017-03-27 09:40:00,18.01,18.03,17.94,17.96,127680.0,18.01,18.03,17.94,17.96,127680.0
2017-03-27 09:45:00,17.97,18.01,17.96,17.98,167535.0,17.97,18.01,17.96,17.98,167535.0
2017-03-27 09:50:00,17.98,18.03,17.97,18.02,143685.0,17.98,18.03,17.97,18.02,143685.0
2017-03-27 09:55:00,18.02,18.03,18.01,18.03,19500.0,18.02,18.03,18.01,18.03,19500.0
2017-03-27 10:00:00,18.02,18.02,17.98,17.99,39225.0,18.02,18.02,17.98,17.99,39225.0
2017-03-27 10:05:00,18.0,18.01,17.99,18.01,31500.0,18.0,18.01,17.99,18.01,31500.0
2017-03-27 10:10:00,18.01,18.01,17.98,17.99,54270.0,18.01,18.01,17.98,17.99,54270.0
2017-03-27 10:15:00,17.99,18.01,17.98,17.99,177120.0,17.99,18.01,17.98,17.99,177120.0
2017-03-27 10:20:00,17.99,18.0,17.97,18.0,36000.0,17.99,18.0,17.97,18.0,36000.0
2017-03-27 10:25:00,18.0,18.01,17.99,17.99,25500.0,18.0,18.01,17.99,17.99,25500.0
2017-03-27 10:30:00,17.98,18.0,17.98,18.0,23850.0,17.98,18.0,17.98,18.0,23850.0
2017-03-27 10:35:00,18.0,18.02,17.98,17.98,27240.0,18.0,18.02,17.98,17.98,27240.0
2017-03-27 10:40:00,17.98,18.01,17.98,18.0,30360.0,17.98,18.01,17.98,18.0,30360.0
2017-03-27 10:45:00,18.0,18.0,17.99,17.99,33000.0,18.0,18.0,17.99,17.99,33000.0
2017-03-27 10:50:00,18.0,18.01,17.98,17.98,89220.0,18.0,18.01,17.98,17.98,89220.0
2017-03-27 10:55:00,17.98,18.0,17.97,17.97,38370.0,17.98,18.0,17.97,17.97,38370.0
2017-03-27 11:00:00,17.98,17.98,17.95,17.95,93060.0,17.98,17.98,17.95,17.95,93060.0
2017-03-27 11:05:00,17.95,17.95,17.93,17.94,35340.0,17.95,17.95,17.93,17.94,35340.0
2017-03-27 11:10:00,17.94,17.95,17.93,17.95,63375.0,17.94,17.95,17.93,17.95,63375.0
2017-03-27 11:15:00,17.94,17.97,17.94,17.97,28500.0,17.94,17.97,17.94,17.97,28500.0
2017-03-27 11:20:00,17.97,17.98,17.96,17.98,91095.0,17.97,17.98,17.96,17.98,91095.0
2017-03-27 11:25:00,17.98,17.99,17.95,17.96,76500.0,17.98,17.99,17.95,17.96,76500.0
2017-03-27 11:30:00,17.97,18.0,17.96,17.97,62880.0,17.97,18.0,17.96,17.97,62880.0
2017-03-27 11:35:00,17.98,17.99,17.96,17.97,58365.0,17.98,17.99,17.96,17.97,58365.0
2017-03-27 11:40:00,17.97,17.98,17.97,17.97,47100.0,17.97,17.98,17.97,17.97,47100.0
2017-03-27 11:45:00,17.97,17.97,17.95,17.95,60435.0,17.97,17.97,17.95,17.95,60435.0
2017-03-27 11:50:00,17.94,17.95,17.92,17.92,56025.0,17.94,17.95,17.92,17.92,56025.0
2017-03-27 11:55:00,17.92,17.93,17.9,17.91,76500.0,17.92,17.93,17.9,17.91,76500.0
2017-03-27 12:00:00,17.92,17.93,17.91,17.93,100005.0,17.92,17.93,17.91,17.93,100005.0
2017-03-27 12:05:00,17.94,17.94,17.93,17.93,52500.0,17.94,17.94,17.93,17.93,52500.0
2017-03-27 12:10:00,17.94,17.95,17.94,17.94,50295.0,17.94,17.95,17.94,17.94,50295.0
2017-03-27 12:15:00,17.93,17.94,17.93,17.94,39375.0,17.93,17.94,17.93,17.94,39375.0
2017-03-27 12:20:00,17.94,17.94,17.92,17.92,50970.0,17.94,17.94,17.92,17.92,50970.0
2017-03-27 12:25:00,17.93,17.93,17.92,17.92,31500.0,17.93,17.93,17.92,17.92,31500.0
2017-03-27 12:30:00,17.92,17.94,17.92,17.94,55500.0,17.92,17.94,17.92,17.94,55500.0
2017-03-27 12:35:00,17.94,17.95,17.93,17.94,34500.0,17.94,17.95,17.93,17.94,34500.0
2017-03-27 12:40:00,17.93,17.95,17.93,17.94,28500.0,17.93,17.95,17.93,17.94,28500.0
2017-03-27 12:45:00,17.93,17.94,17.93,17.94,27000.0,17.93,17.94,17.93,17.94,27000.0
2017-03-27 12:50:00,17.94,17.96,17.94,17.96,40680.0,17.94,17.96,17.94,17.96,40680.0
2017-03-27 12:55:00,17.96,17.96,17.96,17.96,7695.0,17.96,17.96,17.96,17.96,7695.0
2017-03-27 13:00:00,17.95,17.96,17.95,17.95,69000.0,17.95,17.96,17.95,17.95,69000.0
2017-03-27 13:05:00,17.95,17.95,17.95,17.95,13500.0,17.95,17.95,17.95,17.95,13500.0
2017-03-27 13:10:00,17.95,17.95,17.93,17.94,22500.0,17.95,17.95,17.93,17.94,22500.0
2017-03-27 13:15:00,17.93,17.94,17.93,17.94,33000.0,17.93,17.94,17.93,17.94,33000.0
2017-03-27 13:20:00,17.94,17.95,17.93,17.94,28500.0,17.94,17.95,17.93,17.94,28500.0
2017-03-27 13:25:00,17.94,17.95,17.93,17.93,22500.0,17.94,17.95,17.93,17.93,22500.0
2017-03-27 13:30:00,17.94,17.94,17.92,17.92,17055.0,17.94,17.94,17.92,17.92,17055.0
2017-03-27 13:35:00,17.92,17.93,17.91,17.91,46440.0,17.92,17.93,17.91,17.91,46440.0
2017-03-27 13:40:00,17.91,17.94,17.91,17.92,61620.0,17.91,17.94,17.91,17.92,61620.0
2017-03-27 13:45:00,17.92,17.92,17.92,17.92,19500.0,17.92,17.92,17.92,17.92,19500.0
2017-03-27 13:50:00,17.92,17.96,17.92,17.96,129000.0,17.92,17.96,17.92,17.96,129000.0
2017-03-27 13:55:00,17.95,17.96,17.94,17.95,76500.0,17.95,17.96,17.94,17.95,76500.0
2017-03-27 14:00:00,17.96,17.97,17.96,17.97,34425.0,17.96,17.97,17.96,17.97,34425.0
2017-03-27 14:05:00,17.97,17.97,17.95,17.95,39975.0,17.97,17.97,17.95,17.95,39975.0
2017-03-27 14:10:00,17.95,17.96,17.95,17.96,57000.0,17.95,17.96,17.95,17.96,57000.0
2017-03-27 14:15:00,17.96,17.96,17.95,17.95,22500.0,17.96,17.96,17.95,17.95,22500.0
2017-03-27 14:20:00,17.95,17.95,17.94,17.95,43500.0,17.95,17.95,17.94,17.95,43500.0
2017-03-27 14:25:00,17.96,17.96,17.93,17.93,117030.0,17.96,17.96,17.93,17.93,117030.0
2017-03-27 14:30:00,17.93,17.94,17.93,17.94,84975.0,17.93,17.94,17.93,17.94,84975.0
2017-03-27 14:35:00,17.93,17.95,17.93,17.94,60960.0,17.93,17.95,17.93,17.94,60960.0
2017-03-27 14:40:00,17.94,17.94,17.93,17.94,60000.0,17.94,17.94,17.93,17.94,60000.0
2017-03-27 14:45:00,17.94,17.95,17.93,17.94,76230.0,17.94,17.95,17.93,17.94,76230.0
2017-03-27 14:50:00,17.94,17.95,17.94,17.94,86535.0,17.94,17.95,17.94,17.94,86535.0
2017-03-27 14:55:00,17.94,17.94,17.93,17.94,129600.0,17.94,17.94,17.93,17.94,129600.0
2017-03-27 15:00:00,17.94,17.94,17.93,17.94,117255.0,17.94,17.94,17.93,17.94,117255.0
2017-03-27 15:05:00,17.94,17.95,17.93,17.95,197775.0,17.94,17.95,17.93,17.95,197775.0
2017-03-27 15:10:00,17.95,17.98,17.94,17.97,132645.0,17.95,17.98,17.94,17.97,132645.0
2017-03-27 15:15:00,17.98,17.99,17.97,17.97,53310.0,17.98,17.99,17.97,17.97,53310.0
2017-03-27 15:20:00,17.97,17.99,17.96,17.98,132795.0,17.97,17.99,17.96,17.98,132795.0
2017-03-27 15:25:00,17.98,17.99,17.98,17.98,82905.0,17.98,17.99,17.98,17.98,82905.0
2017-03-27 15:30:00,17.98,18.01,17.98,18.0,275355.0,17.98,18.01,17.98,18.0,275355.0
2017-03-27 15:35:00,18.0,18.0,17.98,17.99,199500.0,18.0,18.0,17.98,17.99,199500.0
2017-03-27 15:40:00,17.99,18.0,17.99,17.99,76335.0,17.99,18.0,17.99,17.99,76335.0
2017-03-27 15:45:00,17.99,17.99,17.98,17.99,140475.0,17.99,17.99,17.98,17.99,140475.0
2017-03-27 15:50:00,17.99,17.99,17.98,17.98,315030.0,17.99,17.99,17.98,17.98,315030.0
2017-03-27 15:55:00,17.99,18.0,17.98,17.99,470325.0,17.99,18.0,17.98,17.99,470325.0
2017-03-28 09:30:00,17.96,18.01,17.93,17.99,121650.0,17.96,18.01,17.93,17.99,121650.0
2017-03-28 09:35:00,17.98,17.98,17.96,17.98,51000.0,17.98,17.98,17.96,17.98,51000.0
2017-03-28 09:40:00,17.98,17.98,17.96,17.96,69180.0,17.98,17.98,17.96,17.96,69180.0
2017-03-28 09:45:00,17.96,17.98,17.93,17.93,89250.0,17.96,17.98,17.93,17.93,89250.0
2017-03-28 09:50:00,17.93,17.93,17.89,17.91,105090.0,17.93,17.93,17.89,17.91,105090.0
2017-03-28 09:55:00,17.92,17.98,17.89,17.96,512460.0,17.92,17.98,17.89,17.96,512460.0
2017-03-28 10:00:00,17.96,17.98,17.94,17.98,55875.0,17.96,17.98,17.94,17.98,55875.0
2017-03-28 10:05:00,17.98,18.0,17.96,18.0,121110.0,17.98,18.0,17.96,18.0,121110.0
2017-03-28 10:10:00,18.0,18.01,17.98,17.99,315750.0,18.0,18.01,17.98,17.99,315750.0
2017-03-28 10:15:00,17.98,18.01,17.98,18.0,188445.0,17.98,18.01,17.98,18.0,188445.0
2017-03-28 10:20:00,18.0,18.0,17.98,17.98,237960.0,18.0,18.0,17.98,17.98,237960.0
2017-03-28 10:25:00,17.97,17.98,17.97,17.98,103560.0,17.97,17.98,17.97,17.98,103560.0
2017-03-28 10:30:00,17.97,17.99,17.96,17.96,60000.0,17.97,17.99,17.96,17.96,60000.0
2017-03-28 10:35:00,17.96,17.96,17.92,17.92,28500.0,17.96,17.96,17.92,17.92,28500.0
2017-03-28 10:40:00,17.92,17.93,17.91,17.92,330465.0,17.92,17.93,17.91,17.92,330465.0
2017-03-28 10:45:00,17.92,17.93,17.91,17.92,35670.0,17.92,17.93,17.91,17.92,35670.0
2017-03-28 10:50:00,17.92,17.92,17.88,17.89,106920.0,17.92,17.92,17.88,17.89,106920.0
2017-03-28 10:55:00,17.89,17.9,17.86,17.88,134625.0,17.89,17.9,17.86,17.88,134625.0
2017-03-28 11:00:00,17.89,17.89,17.88,17.88,18000.0,17.89,17.89,17.88,17.88,18000.0
2017-03-28 11:05:00,17.89,17.91,17.89,17.91,98820.0,17.89,17.91,17.89,17.91,98820.0
2017-03-28 11:10:00,17.91,17.95,17.91,17.95,189195.0,17.91,17.95,17.91,17.95,189195.0
2017-03-28 11:15:00,17.95,17.97,17.95,17.96,32235.0,17.95,17.97,17.95,17.96,32235.0
2017-03-28 11:20:00,17.95,17.96,17.94,17.95,85500.0,17.95,17.96,17.94,17.95,85500.0
2017-03-28 11:25:00,17.96,17.96,17.95,17.95,37500.0,17.96,17.96,17.95,17.95,37500.0
2017-03-28 11:30:00,17.95,17.96,17.94,17.95,76830.0,17.95,17.96,17.94,17.95,76830.0
2017-03-28 11:35:00,17.95,17.95,17.94,17.94,25500.0,17.95,17.95,17.94,17.94,25500.0
2017-03-28 11:40:00,17.95,17.95,17.94,17.95,60000.0,17.95,17.95,17.94,17.95,60000.0
2017-03-28 11:45:00,17.95,17.96,17.94,17.95,171195.0,17.95,17.96,17.94,17.95,171195.0
2017-03-28 11:50:00,17.96,17.96,17.95,17.95,28500.0,17.96,17.96,17.95,17.95,28500.0
2017-03-28 11:55:00,17.95,17.95,17.93,17.93,15000.0,17.95,17.95,17.93,17.93,15000.0
2017-03-28 12:00:00,17.94,17.94,17.93,17.93,32055.0,17.94,17.94,17.93,17.93,32055.0
2017-03-28 12:05:00,17.93,17.94,17.93,17.94,81660.0,17.93,17.94,17.93,17.94,81660.0
2017-03-28 12:10:00,17.94,17.95,17.94,17.94,18000.0,17.94,17.95,17.94,17.94,18000.0
2017-03-28 12:15:00,17.94,17.95,17.92,17.92,63510.0,17.94,17.95,17.92,17.92,63510.0
2017-03-28 12:20:00,17.92,17.93,17.92,17.93,52500.0,17.92,17.93,17.92,17.93,52500.0
2017-03-28 12:25:00,17.93,17.95,17.93,17.94,81915.0,17.93,17.95,17.93,17.94,81915.0
2017-03-28 12:30:00,17.95,17.95,17.93,17.93,59580.0,17.95,17.95,17.93,17.93,59580.0
2017-03-28 12:35:00,17.92,17.95,17.92,17.95,22500.0,17.92,17.95,17.92,17.95,22500.0
2017-03-28 12:40:00,17.94,17.94,17.93,17.94,34500.0,17.94,17.94,17.93,17.94,34500.0
2017-03-28 12:45:00,17.94,17.94,17.94,17.94,29250.0,17.94,17.94,17.94,17.94,29250.0
2017-03-28 12:50:00,17.94,17.95,17.94,17.94,84000.0,17.94,17.95,17.94,17.94,84000.0
2017-03-28 12:55:00,17.94,17.95,17.94,17.95,51000.0,17.94,17.95,17.94,17.95,51000.0
2017-03-28 13:00:00,17.96,17.98,17.96,17.98,28500.0,17.96,17.98,17.96,17.98,28500.0
2017-03-28 13:05:00,17.98,17.98,17.97,17.97,43500.0,17.98,17.98,17.97,17.97,43500.0
2017-03-28 13:10:00,17.97,17.98,17.97,17.98,43920.0,17.97,17.98,17.97,17.98,43920.0
2017-03-28 13:15:00,17.98,17.99,17.98,17.98,25500.0,17.98,17.99,17.98,17.98,25500.0
2017-03-28 13:20:00,17.99,17.99,17.97,17.97,29580.0,17.99,17.99,17.97,17.97,29580.0
2017-03-28 13:25:00,17.97,17.98,17.97,17.98,42000.0,17.97,17.98,17.97,17.98,42000.0
2017-03-28 13:30:00,17.97,17.98,17.97,17.97,55005.0,17.97,17.98,17.97,17.97,55005.0
2017-03-28 13:35:00,17.97,17.98,17.97,17.97,65520.0,17.97,17.98,17.97,17.97,65520.0
2017-03-28 13:40:00,17.97,17.98,17.96,17.98,106500.0,17.97,17.98,17.96,17.98,106500.0
2017-03-28 13:45:00,17.99,17.99,17.97,17.97,58500.0,17.99,17.99,17.97,17.97,58500.0
2017-03-28 13:50:00,17.98,17.98,17.97,17.97,4500.0,17.98,17.98,17.97,17.97,4500.0
2017-03-28 13:55:00,17.98,17.99,17.98,17.98,131715.0,17.98,17.99,17.98,17.98,131715.0
2017-03-28 14:00:00,17.98,17.98,17.96,17.97,73785.0,17.98,17.98,17.96,17.97,73785.0
2017-03-28 14:05:00,17.97,17.97,17.96,17.96,20205.0,17.97,17.97,17.96,17.96,20205.0
2017-03-28 14:10:00,17.97,17.99,17.96,17.98,89355.0,17.97,17.99,17.96,17.98,89355.0
2017-03-28 14:15:00,17.98,17.98,17.98,17.98,13500.0,17.98,17.98,17.98,17.98,13500.0
2017-03-28 14:20:00,17.99,18.0,17.98,18.0,133725.0,17.99,18.0,17.98,18.0,133725.0
2017-03-28 14:25:00,18.0,18.01,18.0,18.01,51000.0,18.0,18.01,18.0,18.01,51000.0
2017-03-28 14:30:00,18.01,18.01,17.99,18.0,105000.0,18.01,18.01,17.99,18.0,105000.0
2017-03-28 14:35:00,17.99,18.0,17.99,17.99,45000.0,17.99,18.0,17.99,17.99,45000.0
2017-03-28 14:40:00,17.99,18.0,17.98,18.0,43275.0,17.99,18.0,17.98,18.0,43275.0
2017-03-28 14:45:00,18.0,18.01,17.99,17.99,54630.0,18.0,18.01,17.99,17.99,54630.0
2017-03-28 14:50:00,18.0,18.01,18.0,18.0,64500.0,18.0,18.01,18.0,18.0,64500.0
2017-03-28 14:55:00,18.0,18.01,17.99,18.0,73125.0,18.0,18.01,17.99,18.0,73125.0
2017-03-28 15:00:00,18.01,18.02,18.0,18.02,95580.0,18.01,18.02,18.0,18.02,95580.0
2017-03-28 15:05:00,18.02,18.04,18.02,18.04,72750.0,18.02,18.04,18.02,18.04,72750.0
2017-03-28 15:10:00,18.03,18.04,18.03,18.04,72810.0,18.03,18.04,18.03,18.04,72810.0
2017-03-28 15:15:00,18.03,18.04,18.01,18.02,97425.0,18.03,18.04,18.01,18.02,97425.0
2017-03-28 15:20:00,18.01,18.02,18.01,18.02,86625.0,18.01,18.02,18.01,18.02,86625.0
2017-03-28 15:25:00,18.03,18.03,18.02,18.03,133215.0,18.03,18.03,18.02,18.03,133215.0
2017-03-28 15:30:00,18.03,18.04,18.02,18.03,98085.0,18.03,18.04,18.02,18.03,98085.0
2017-03-28 15:35:00,18.03,18.04,18.0,18.01,202695.0,18.03,18.04,18.0,18.01,202695.0
2017-03-28 15:40:00,18.01,18.02,18.0,18.0,335355.0,18.01,18.02,18.0,18.0,335355.0
2017-03-28 15:45:00,18.0,18.01,17.99,18.0,200610.0,18.0,18.01,17.99,18.0,200610.0
2017-03-28 15:50:00,17.99,18.0,17.98,17.98,237780.0,17.99,18.0,17.98,17.98,237780.0
2017-03-28 15:55:00,17.98,18.0,17.98,17.98,730425.0,17.98,18.0,17.98,17.98,730425.0
2017-03-29 09:30:00,18.33,18.37,18.11,18.2,1944240.0,18.33,18.37,18.11,18.2,1944240.0
2017-03-29 09:35:00,18.22,18.22,18.17,18.22,129510.0,18.22,18.22,18.17,18.22,129510.0
2017-03-29 09:40:00,18.16,18.17,18.12,18.13,272160.0,18.16,18.17,18.12,18.13,272160.0
2017-03-29 09:45:00,18.13,18.15,18.13,18.14,304515.0,18.13,18.15,18.13,18.14,304515.0
2017-03-29 09:50:00,18.14,18.21,18.14,18.19,86100.0,18.14,18.21,18.14,18.19,86100.0
2017-03-29 09:55:00,18.18,18.18,18.15,18.16,118500.0,18.18,18.18,18.15,18.16,118500.0
2017-03-29 10:00:00,18.16,18.16,18.13,18.14,168750.0,18.16,18.16,18.13,18.14,168750.0
2017-03-29 10:05:00,18.15,18.16,18.14,18.14,178575.0,18.15,18.16,18.14,18.14,178575.0
2017-03-29 10:10:00,18.14,18.14,18.11,18.12,120105.0,18.14,18.14,18.11,18.12,120105.0
2017-03-29 10:15:00,18.11,18.11,18.09,18.11,220830.0,18.11,18.11,18.09,18.11,220830.0
2017-03-29 10:20:00,18.11,18.12,18.09,18.09,181230.0,18.11,18.12,18.09,18.09,181230.0
2017-03-29 10:25:00,18.09,18.11,18.09,18.11,256620.0,18.09,18.11,18.09,18.11,256620.0
2017-03-29 10:30:00,18.11,18.14,18.11,18.11,192000.0,18.11,18.14,18.11,18.11,192000.0
2017-03-29 10:35:00,18.12,18.15,18.12,18.14,61500.0,18.12,18.15,18.12,18.14,61500.0
2017-03-29 10:40:00,18.14,18.15,18.14,18.14,173460.0,18.14,18.15,18.14,18.14,173460.0
2017-03-29 10:45:00,18.14,18.16,18.14,18.15,33930.0,18.14,18.16,18.14,18.15,33930.0
2017-03-29 10:50:00,18.15,18.15,18.13,18.13,120105.0,18.15,18.15,18.13,18.13,120105.0
2017-03-29 10:55:00,18.13,18.13,18.1,18.12,69180.0,18.13,18.13,18.1,18.12,69180.0
2017-03-29 11:00:00,18.12,18.14,18.12,18.13,157620.0,18.12,18.14,18.12,18.13,157620.0
2017-03-29 11:05:00,18.14,18.16,18.14,18.16,42000.0,18.14,18.16,18.14,18.16,42000.0
2017-03-29 11:10:00,18.16,18.17,18.15,18.16,137055.0,18.16,18.17,18.15,18.16,137055.0
2017-03-29 11:15:00,18.16,18.16,18.14,18.15,60150.0,18.16,18.16,18.14,18.15,60150.0
2017-03-29 11:20:00,18.16,18.16,18.15,18.16,39015.0,18.16,18.16,18.15,18.16,39015.0
2017-03-29 11:25:00,18.17,18.17,18.16,18.17,59220.0,18.17,18.17,18.16,18.17,59220.0
2017-03-29 11:30:00,18.17,18.18,18.17,18.17,48210.0,18.17,18.18,18.17,18.17,48210.0
2017-03-29 11:35:00,18.18,18.18,18.15,18.15,73500.0,18.18,18.18,18.15,18.15,73500.0
2017-03-29 11:40:00,18.15,18.16,18.14,18.15,42735.0,18.15,18.16,18.14,18.15,42735.0
2017-03-29 11:45:00,18.15,18.16,18.15,18.16,42240.0,18.15,18.16,18.15,18.16,42240.0
2017-03-29 11:50:00,18.16,18.17,18.15,18.17,98970.0,18.16,18.17,18.15,18.17,98970.0
2017-03-29 11:55:00,18.18,18.18,18.16,18.16,46080.0,18.18,18.18,18.16,18.16,46080.0
2017-03-29 12:00:00,18.17,18.18,18.16,18.16,30375.0,18.17,18.18,18.16,18.16,30375.0
2017-03-29 12:05:00,18.17,18.19,18.17,18.19,12000.0,18.17,18.19,18.17,18.19,12000.0
2017-03-29 12:10:00,18.19,18.19,18.18,18.19,36000.0,18.19,18.19,18.18,18.19,36000.0
2017-03-29 12:15:00,18.19,18.2,18.19,18.2,47610.0,18.19,18.2,18.19,18.2,47610.0
2017-03-29 12:20:00,18.2,18.22,18.2,18.21,111750.0,18.2,18.22,18.2,18.21,111750.0
2017-03-29 12:25:00,18.22,18.22,18.21,18.21,39360.0,18.22,18.22,18.21,18.21,39360.0
2017-03-29 12:30:00,18.21,18.22,18.21,18.21,69435.0,18.21,18.22,18.21,18.21,69435.0
2017-03-29 12:35:00,18.21,18.22,18.2,18.2,47145.0,18.21,18.22,18.2,18.2,47145.0
2017-03-29 12:40:00,18.2,18.2,18.19,18.19,30000.0,18.2,18.2,18.19,18.19,30000.0
2017-03-29 12:45:00,18.19,18.19,18.17,18.17,66000.0,18.19,18.19,18.17,18.17,66000.0
2017-03-29 12:50:00,18.17,18.19,18.17,18.19,19500.0,18.17,18.19,18.17,18.19,19500.0
2017-03-29 12:55:00,18.18,18.19,18.17,18.19,142410.0,18.18,18.19,18.17,18.19,142410.0
2017-03-29 13:00:00,18.19,18.21,18.19,18.21,53340.0,18.19,18.21,18.19,18.21,53340.0
2017-03-29 13:05:00,18.21,18.21,18.19,18.2,40500.0,18.21,18.21,18.19,18.2,40500.0
2017-03-29 13:10:00,18.2,18.21,18.2,18.21,22500.0,18.2,18.21,18.2,18.21,22500.0
2017-03-29 13:15:00,18.2,18.22,18.2,18.21,61500.0,18.2,18.22,18.2,18.21,61500.0
2017-03-29 13:20:00,18.21,18.21,18.2,18.21,27000.0,18.21,18.21,18.2,18.21,27000.0
2017-03-29 13:25:00,18.21,18.21,18.19,18.19,22500.0,18.21,18.21,18.19,18.19,22500.0
2017-03-29 13:30:00,18.2,18.21,18.19,18.19,31500.0,18.2,18.21,18.19,18.19,31500.0
2017-03-29 13:35:00,18.19,18.21,18.19,18.2,25500.0,18.19,18.21,18.19,18.2,25500.0
2017-03-29 13:40:00,18.21,18.23,18.21,18.23,26295.0,18.21,18.23,18.21,18.23,26295.0
2017-03-29 13:45:00,18.23,18.24,18.22,18.24,31500.0,18.23,18.24,18.22,18.24,31500.0
2017-03-29 13:50:00,18.23,18.23,18.22,18.22,33000.0,18.23,18.23,18.22,18.22,33000.0
2017-03-29 13:55:00,18.21,18.24,18.21,18.23,42315.0,18.21,18.24,18.21,18.23,42315.0
2017-03-29 14:00:00,18.23,18.26,18.23,18.26,56595.0,18.23,18.26,18.23,18.26,56595.0
2017-03-29 14:05:00,18.26,18.27,18.25,18.27,86940.0,18.26,18.27,18.25,18.27,86940.0
2017-03-29 14:10:00,18.26,18.29,18.26,18.29,181200.0,18.26,18.29,18.26,18.29,181200.0
2017-03-29 14:15:00,18.29,18.32,18.29,18.31,167175.0,18.29,18.32,18.29,18.31,167175.0
2017-03-29 14:20:00,18.31,18.31,18.29,18.29,30000.0,18.31,18.31,18.29,18.29,30000.0
2017-03-29 14:25:00,18.29,18.3,18.29,18.29,24975.0,18.29,18.3,18.29,18.29,24975.0
2017-03-29 14:30:00,18.29,18.29,18.28,18.28,44115.0,18.29,18.29,18.28,18.28,44115.0
2017-03-29 14:35:00,18.28,18.28,18.28,18.28,35385.0,18.28,18.28,18.28,18.28,35385.0
2017-03-29 14:40:00,18.28,18.28,18.27,18.27,49500.0,18.28,18.28,18.27,18.27,49500.0
2017-03-29 14:45:00,18.27,18.28,18.27,18.28,16500.0,18.27,18.28,18.27,18.28,16500.0
2017-03-29 14:50:00,18.28,18.29,18.27,18.28,63270.0,18.28,18.29,18.27,18.28,63270.0
2017-03-29 14:55:00,18.29,18.29,18.28,18.28,49635.0,18.29,18.29,18.28,18.28,49635.0
2017-03-29 15:00:00,18.28,18.28,18.27,18.28,63255.0,18.28,18.28,18.27,18.28,63255.0
2017-03-29 15:05:00,18.28,18.31,18.28,18.31,49275.0,18.28,18.31,18.28,18.31,49275.0
2017-03-29 15:10:00,18.3,18.31,18.29,18.3,71010.0,18.3,18.31,18.29,18.3,71010.0
2017-03-29 15:15:00,18.29,18.3,18.29,18.3,81015.0,18.29,18.3,18.29,18.3,81015.0
2017-03-29 15:20:00,18.3,18.31,18.3,18.31,64095.0,18.3,18.31,18.3,18.31,64095.0
2017-03-29 15:25:00,18.3,18.32,18.3,18.32,70980.0,18.3,18.32,18.3,18.32,70980.0
2017-03-29 15:30:00,18.31,18.35,18.31,18.34,340770.0,18.31,18.35,18.31,18.34,340770.0
2017-03-29 15:35:00,18.34,18.36,18.33,18.34,207195.0,18.34,18.36,18.33,18.34,207195.0
2017-03-29 15:40:00,18.33,18.36,18.33,18.36,260250.0,18.33,18.36,18.33,18.36,260250.0
2017-03-29 15:45:00,18.35,18.35,18.33,18.34,314985.0,18.35,18.35,18.33,18.34,314985.0
2017-03-29 15:50:00,18.34,18.34,18.33,18.34,428385.0,18.34,18.34,18.33,18.34,428385.0
2017-03-29 15:55:00,18.34,18.34,18.3,18.32,1716030.0,18.34,18.34,18.3,18.32,1716030.0
2017-03-30 09:30:00,18.34,18.35,18.17,18.25,294510.0,18.34,18.35,18.17,18.25,294510.0
2017-03-30 09:35:00,18.23,18.24,18.17,18.22,318795.0,18.23,18.24,18.17,18.22,318795.0
2017-03-30 09:40:00,18.22,18.22,18.17,18.18,111270.0,18.22,18.22,18.17,18.18,111270.0
2017-03-30 09:45:00,18.18,18.19,18.13,18.14,152385.0,18.18,18.19,18.13,18.14,152385.0
2017-03-30 09:50:00,18.14,18.14,18.04,18.06,258855.0,18.14,18.14,18.04,18.06,258855.0
2017-03-30 09:55:00,18.06,18.09,18.05,18.06,283665.0,18.06,18.09,18.05,18.06,283665.0
2017-03-30 10:00:00,18.08,18.12,18.08,18.12,169290.0,18.08,18.12,18.08,18.12,169290.0
2017-03-30 10:05:00,18.12,18.16,18.12,18.16,57000.0,18.12,18.16,18.12,18.16,57000.0
2017-03-30 10:10:00,18.15,18.17,18.14,18.16,89205.0,18.15,18.17,18.14,18.16,89205.0
2017-03-30 10:15:00,18.16,18.18,18.15,18.17,75000.0,18.16,18.18,18.15,18.17,75000.0
2017-03-30 10:20:00,18.17,18.18,18.15,18.15,102000.0,18.17,18.18,18.15,18.15,102000.0
2017-03-30 10:25:00,18.15,18.17,18.14,18.17,161850.0,18.15,18.17,18.14,18.17,161850.0
2017-03-30 10:30:00,18.17,18.17,18.14,18.17,156000.0,18.17,18.17,18.14,18.17,156000.0
2017-03-30 10:35:00,18.17,18.22,18.16,18.22,593055.0,18.17,18.22,18.16,18.22,593055.0
2017-03-30 10:40:00,18.22,18.24,18.21,18.22,119820.0,18.22,18.24,18.21,18.22,119820.0
2017-03-30 10:45:00,18.22,18.22,18.19,18.19,50925.0,18.22,18.22,18.19,18.19,50925.0
2017-03-30 10:50:00,18.2,18.2,18.19,18.2,119010.0,18.2,18.2,18.19,18.2,119010.0
2017-03-30 10:55:00,18.2,18.23,18.19,18.21,73335.0,18.2,18.23,18.19,18.21,73335.0
2017-03-30 11:00:00,18.21,18.23,18.2,18.22,70695.0,18.21,18.23,18.2,18.22,70695.0
2017-03-30 11:05:00,18.22,18.23,18.2,18.2,70500.0,18.22,18.23,18.2,18.2,70500.0
2017-03-30 11:10:00,18.2,18.2,18.17,18.19,110760.0,18.2,18.2,18.17,18.19,110760.0
2017-03-30 11:15:00,18.19,18.19,18.17,18.18,70500.0,18.19,18.19,18.17,18.18,70500.0
2017-03-30 11:20:00,18.19,18.19,18.18,18.18,66960.0,18.19,18.19,18.18,18.18,66960.0
2017-03-30 11:25:00,18.19,18.19,18.14,18.15,126765.0,18.19,18.19,18.14,18.15,126765.0
2017-03-30 11:30:00,18.16,18.16,18.15,18.15,93030.0,18.16,18.16,18.15,18.15,93030.0
2017-03-30 11:35:00,18.16,18.16,18.15,18.16,45735.0,18.16,18.16,18.15,18.16,45735.0
2017-03-30 11:40:00,18.16,18.18,18.16,18.16,27000.0,18.16,18.18,18.16,18.16,27000.0
2017-03-30 11:45:00,18.16,18.17,18.16,18.17,70500.0,18.16,18.17,18.16,18.17,70500.0
2017-03-30 11:50:00,18.17,18.18,18.14,18.15,47310.0,18.17,18.18,18.14,18.15,47310.0
2017-03-30 11:55:00,18.14,18.15,18.13,18.14,201120.0,18.14,18.15,18.13,18.14,201120.0
2017-03-30 12:00:00,18.14,18.16,18.14,18.16,105000.0,18.14,18.16,18.14,18.16,105000.0
2017-03-30 12:05:00,18.16,18.17,18.16,18.16,77655.0,18.16,18.17,18.16,18.16,77655.0
2017-03-30 12:10:00,18.16,18.16,18.13,18.14,136575.0,18.16,18.16,18.13,18.14,136575.0
2017-03-30 12:15:00,18.14,18.18,18.14,18.17,74190.0,18.14,18.18,18.14,18.17,74190.0
2017-03-30 12:20:00,18.17,18.17,18.16,18.16,16695.0,18.17,18.17,18.16,18.16,16695.0
2017-03-30 12:25:00,18.16,18.17,18.15,18.17,55110.0,18.16,18.17,18.15,18.17,55110.0
2017-03-30 12:30:00,18.16,18.16,18.15,18.15,64500.0,18.16,18.16,18.15,18.15,64500.0
2017-03-30 12:35:00,18.14,18.14,18.13,18.13,75000.0,18.14,18.14,18.13,18.13,75000.0
2017-03-30 12:40:00,18.13,18.13,18.11,18.12,108360.0,18.13,18.13,18.11,18.12,108360.0
2017-03-30 12:45:00,18.12,18.15,18.12,18.14,81975.0,18.12,18.15,18.12,18.14,81975.0
2017-03-30 12:50:00,18.14,18.14,18.14,18.14,25500.0,18.14,18.14,18.14,18.14,25500.0
2017-03-30 12:55:00,18.15,18.15,18.14,18.14,60000.0,18.15,18.15,18.14,18.14,60000.0
2017-03-30 13:00:00,18.15,18.15,18.13,18.14,77025.0,18.15,18.15,18.13,18.14,77025.0
2017-03-30 13:05:00,18.14,18.15,18.14,18.14,29850.0,18.14,18.15,18.14,18.14,29850.0
2017-03-30 13:10:00,18.14,18.16,18.14,18.15,40500.0,18.14,18.16,18.14,18.15,40500.0
2017-03-30 13:15:00,18.15,18.16,18.15,18.16,48000.0,18.15,18.16,18.15,18.16,48000.0
2017-03-30 13:20:00,18.16,18.16,18.14,18.15,55140.0,18.16,18.16,18.14,18.15,55140.0
2017-03-30 13:25:00,18.15,18.16,18.15,18.16,42000.0,18.15,18.16,18.15,18.16,42000.0
2017-03-30 13:30:00,18.16,18.17,18.16,18.17,79500.0,18.16,18.17,18.16,18.17,79500.0
2017-03-30 13:35:00,18.18,18.18,18.16,18.17,61500.0,18.18,18.18,18.16,18.17,61500.0
2017-03-30 13:40:00,18.17,18.19,18.17,18.18,44940.0,18.17,18.19,18.17,18.18,44940.0
2017-03-30 13:45:00,18.18,18.18,18.15,18.15,88515.0,18.18,18.18,18.15,18.15,88515.0
2017-03-30 13:50:00,18.15,18.17,18.15,18.16,87240.0,18.15,18.17,18.15,18.16,87240.0
2017-03-30 13:55:00,18.17,18.17,18.16,18.16,52500.0,18.17,18.17,18.16,18.16,52500.0
2017-03-30 14:00:00,18.16,18.17,18.15,18.16,55320.0,18.16,18.17,18.15,18.16,55320.0
2017-03-30 14:05:00,18.17,18.17,18.14,18.15,131190.0,18.17,18.17,18.14,18.15,131190.0
2017-03-30 14:10:00,18.15,18.16,18.14,18.15,65820.0,18.15,18.16,18.14,18.15,65820.0
2017-03-30 14:15:00,18.15,18.16,18.14,18.14,71370.0,18.15,18.16,18.14,18.14,71370.0
2017-03-30 14:20:00,18.15,18.15,18.14,18.14,33000.0,18.15,18.15,18.14,18.14,33000.0
2017-03-30 14:25:00,18.14,18.14,18.13,18.13,99255.0,18.14,18.14,18.13,18.13,99255.0
2017-03-30 14:30:00,18.13,18.14,18.12,18.13,62160.0,18.13,18.14,18.12,18.13,62160.0
2017-03-30 14:35:00,18.14,18.16,18.14,18.15,137295.0,18.14,18.16,18.14,18.15,137295.0
2017-03-30 14:40:00,18.15,18.15,18.15,18.15,47490.0,18.15,18.15,18.15,18.15,47490.0
2017-03-30 14:45:00,18.15,18.16,18.15,18.16,73380.0,18.15,18.16,18.15,18.16,73380.0
2017-03-30 14:50:00,18.16,18.16,18.14,18.15,109755.0,18.16,18.16,18.14,18.15,109755.0
2017-03-30 14:55:00,18.14,18.15,18.14,18.14,59460.0,18.14,18.15,18.14,18.14,59460.0
2017-03-30 15:00:00,18.14,18.14,18.13,18.14,54000.0,18.14,18.14,18.13,18.14,54000.0
2017-03-30 15:05:00,18.15,18.16,18.14,18.15,36000.0,18.15,18.16,18.14,18.15,36000.0
2017-03-30 15:10:00,18.16,18.17,18.15,18.17,43500.0,18.16,18.17,18.15,18.17,43500.0
2017-03-30 15:15:00,18.17,18.17,18.16,18.17,74925.0,18.17,18.17,18.16,18.17,74925.0
2017-03-30 15:20:00,18.17,18.19,18.17,18.17,52980.0,18.17,18.19,18.17,18.17,52980.0
2017-03-30 15:25:00,18.18,18.18,18.17,18.18,73365.0,18.18,18.18,18.17,18.18,73365.0
2017-03-30 15:30:00,18.18,18.19,18.17,18.19,67500.0,18.18,18.19,18.17,18.19,67500.0
2017-03-30 15:35:00,18.18,18.21,18.18,18.19,279600.0,18.18,18.21,18.18,18.19,279600.0
2017-03-30 15:40:00,18.19,18.19,18.13,18.14,291765.0,18.19,18.19,18.13,18.14,291765.0
2017-03-30 15:45:00,18.14,18.14,18.12,18.12,227280.0,18.14,18.14,18.12,18.12,227280.0
2017-03-30 15:50:00,18.12,18.15,18.12,18.14,139110.0,18.12,18.15,18.12,18.14,139110.0
2017-03-30 15:55:00,18.14,18.17,18.14,18.16,347580.0,18.14,18.17,18.14,18.16,347580.0
2017-03-31 09:30:00,18.1,18.19,18.08,18.1,125835.0,18.1,18.19,18.08,18.1,125835.0
2017-03-31 09:35:00,18.1,18.15,18.1,18.12,188160.0,18.1,18.15,18.1,18.12,188160.0
2017-03-31 09:40:00,18.13,18.14,18.09,18.11,162825.0,18.13,18.14,18.09,18.11,162825.0
2017-03-31 09:45:00,18.12,18.13,18.1,18.12,97500.0,18.12,18.13,18.1,18.12,97500.0
2017-03-31 09:50:00,18.12,18.16,18.11,18.16,107340.0,18.12,18.16,18.11,18.16,107340.0
2017-03-31 09:55:00,18.16,18.17,18.14,18.15,140175.0,18.16,18.17,18.14,18.15,140175.0
2017-03-31 10:00:00,18.16,18.17,18.14,18.15,211095.0,18.16,18.17,18.14,18.15,211095.0
2017-03-31 10:05:00,18.14,18.15,18.13,18.15,145545.0,18.14,18.15,18.13,18.15,145545.0
2017-03-31 10:10:00,18.14,18.14,18.12,18.13,55500.0,18.14,18.14,18.12,18.13,55500.0
2017-03-31 10:15:00,18.13,18.15,18.12,18.14,67500.0,18.13,18.15,18.12,18.14,67500.0
2017-03-31 10:20:00,18.14,18.18,18.14,18.17,123000.0,18.14,18.18,18.14,18.17,123000.0
2017-03-31 10:25:00,18.17,18.17,18.12,18.14,74085.0,18.17,18.17,18.12,18.14,74085.0
2017-03-31 10:30:00,18.15,18.16,18.12,18.14,157485.0,18.15,18.16,18.12,18.14,157485.0
2017-03-31 10:35:00,18.14,18.16,18.14,18.14,78210.0,18.14,18.16,18.14,18.14,78210.0
2017-03-31 10:40:00,18.15,18.16,18.13,18.16,99285.0,18.15,18.16,18.13,18.16,99285.0
2017-03-31 10:45:00,18.16,18.17,18.14,18.15,103065.0,18.16,18.17,18.14,18.15,103065.0
2017-03-31 10:50:00,18.15,18.15,18.12,18.13,108255.0,18.15,18.15,18.12,18.13,108255.0
2017-03-31 10:55:00,18.13,18.16,18.13,18.16,124500.0,18.13,18.16,18.13,18.16,124500.0
2017-03-31 11:00:00,18.16,18.17,18.15,18.15,54660.0,18.16,18.17,18.15,18.15,54660.0
2017-03-31 11:05:00,18.15,18.17,18.15,18.17,63000.0,18.15,18.17,18.15,18.17,63000.0
2017-03-31 11:10:00,18.17,18.17,18.15,18.15,58215.0,18.17,18.17,18.15,18.15,58215.0
2017-03-31 11:15:00,18.16,18.16,18.13,18.13,28500.0,18.16,18.16,18.13,18.13,28500.0
2017-03-31 11:20:00,18.14,18.14,18.13,18.14,26940.0,18.14,18.14,18.13,18.14,26940.0
2017-03-31 11:25:00,18.14,18.15,18.13,18.14,98685.0,18.14,18.15,18.13,18.14,98685.0
2017-03-31 11:30:00,18.14,18.15,18.13,18.13,56220.0,18.14,18.15,18.13,18.13,56220.0
2017-03-31 11:35:00,18.13,18.13,18.12,18.12,121515.0,18.13,18.13,18.12,18.12,121515.0
2017-03-31 11:40:00,18.12,18.12,18.1,18.12,183675.0,18.12,18.12,18.1,18.12,183675.0
2017-03-31 11:45:00,18.12,18.12,18.11,18.11,52500.0,18.12,18.12,18.11,18.11,52500.0
2017-03-31 11:50:00,18.11,18.11,18.1,18.1,14250.0,18.11,18.11,18.1,18.1,14250.0
2017-03-31 11:55:00,18.11,18.11,18.1,18.11,39000.0,18.11,18.11,18.1,18.11,39000.0
2017-03-31 12:00:00,18.11,18.11,18.09,18.09,97500.0,18.11,18.11,18.09,18.09,97500.0
2017-03-31 12:05:00,18.09,18.09,18.07,18.07,93000.0,18.09,18.09,18.07,18.07,93000.0
2017-03-31 12:10:00,18.07,18.09,18.07,18.08,34500.0,18.07,18.09,18.07,18.08,34500.0
2017-03-31 12:15:00,18.09,18.1,18.09,18.1,29475.0,18.09,18.1,18.09,18.1,29475.0
2017-03-31 12:20:00,18.1,18.11,18.1,18.1,95550.0,18.1,18.11,18.1,18.1,95550.0
2017-03-31 12:25:00,18.1,18.1,18.1,18.1,12000.0,18.1,18.1,18.1,18.1,12000.0
2017-03-31 12:30:00,18.1,18.1,18.09,18.09,76140.0,18.1,18.1,18.09,18.09,76140.0
2017-03-31 12:35:00,18.09,18.1,18.08,18.1,34500.0,18.09,18.1,18.08,18.1,34500.0
2017-03-31 12:40:00,18.1,18.1,18.09,18.09,55500.0,18.1,18.1,18.09,18.09,55500.0
2017-03-31 12:45:00,18.09,18.1,18.09,18.1,74115.0,18.09,18.1,18.09,18.1,74115.0
2017-03-31 12:50:00,18.11,18.11,18.09,18.1,134550.0,18.11,18.11,18.09,18.1,134550.0
2017-03-31 12:55:00,18.1,18.1,18.09,18.09,99840.0,18.1,18.1,18.09,18.09,99840.0
2017-03-31 13:00:00,18.09,18.1,18.09,18.09,85065.0,18.09,18.1,18.09,18.09,85065.0
2017-03-31 13:05:00,18.08,18.09,18.08,18.08,42000.0,18.08,18.09,18.08,18.08,42000.0
2017-03-31 13:10:00,18.09,18.09,18.08,18.09,44040.0,18.09,18.09,18.08,18.09,44040.0
2017-03-31 13:15:00,18.1,18.1,18.09,18.1,35415.0,18.1,18.1,18.09,18.1,35415.0
2017-03-31 13:20:00,18.1,18.11,18.1,18.1,151500.0,18.1,18.11,18.1,18.1,151500.0
2017-03-31 13:25:00,18.1,18.1,18.08,18.08,54075.0,18.1,18.1,18.08,18.08,54075.0
2017-03-31 13:30:00,18.08,18.08,18.08,18.08,10500.0,18.08,18.08,18.08,18.08,10500.0
2017-03-31 13:35:00,18.07,18.08,18.07,18.07,117090.0,18.07,18.08,18.07,18.07,117090.0
2017-03-31 13:40:00,18.07,18.07,18.06,18.07,59400.0,18.07,18.07,18.06,18.07,59400.0
2017-03-31 13:45:00,18.07,18.07,18.06,18.06,10500.0,18.07,18.07,18.06,18.06,10500.0
2017-03-31 13:50:00,18.07,18.08,18.06,18.06,33000.0,18.07,18.08,18.06,18.06,33000.0
2017-03-31 13:55:00,18.06,18.06,18.03,18.04,56415.0,18.06,18.06,18.03,18.04,56415.0
2017-03-31 14:00:00,18.03,18.03,18.02,18.03,31500.0,18.03,18.03,18.02,18.03,31500.0
2017-03-31 14:05:00,18.02,18.02,18.0,18.0,61500.0,18.02,18.02,18.0,18.0,61500.0
2017-03-31 14:10:00,18.0,18.02,18.0,18.0,36630.0,18.0,18.02,18.0,18.0,36630.0
2017-03-31 14:15:00,18.0,18.01,17.99,18.0,66000.0,18.0,18.01,17.99,18.0,66000.0
2017-03-31 14:20:00,18.0,18.0,17.99,18.0,51270.0,18.0,18.0,17.99,18.0,51270.0
2017-03-31 14:25:00,17.99,18.02,17.99,18.02,51345.0,17.99,18.02,17.99,18.02,51345.0
2017-03-31 14:30:00,18.02,18.03,18.02,18.03,77850.0,18.02,18.03,18.02,18.03,77850.0
2017-03-31 14:35:00,18.03,18.03,18.02,18.03,47940.0,18.03,18.03,18.02,18.03,47940.0
2017-03-31 14:40:00,18.02,18.03,18.01,18.01,46215.0,18.02,18.03,18.01,18.01,46215.0
2017-03-31 14:45:00,18.02,18.03,18.02,18.03,64845.0,18.02,18.03,18.02,18.03,64845.0
2017-03-31 14:50:00,18.03,18.03,17.99,18.0,70410.0,18.03,18.03,17.99,18.0,70410.0
2017-03-31 14:55:00,17.99,18.0,17.97,17.97,54465.0,17.99,18.0,17.97,17.97,54465.0
2017-03-31 15:00:00,17.97,17.99,17.97,17.98,162750.0,17.97,17.99,17.97,17.98,162750.0
2017-03-31 15:05:00,17.99,18.0,17.99,17.99,181380.0,17.99,18.0,17.99,17.99,181380.0
2017-03-31 15:10:00,17.99,17.99,17.98,17.98,244695.0,17.99,17.99,17.98,17.98,244695.0
2017-03-31 15:15:00,17.98,17.98,17.95,17.96,147570.0,17.98,17.98,17.95,17.96,147570.0
2017-03-31 15:20:00,17.95,17.96,17.95,17.95,110580.0,17.95,17.96,17.95,17.95,110580.0
2017-03-31 15:25:00,17.96,17.98,17.95,17.96,146505.0,17.96,17.98,17.95,17.96,146505.0
2017-03-31 15:30:00,17.96,18.0,17.96,18.0,265245.0,17.96,18.0,17.96,18.0,265245.0
2017-03-31 15:35:00,18.0,18.0,17.98,17.98,137745.0,18.0,18.0,17.98,17.98,137745.0
2017-03-31 15:40:00,17.98,17.99,17.98,17.98,157515.0,17.98,17.99,17.98,17.98,157515.0
2017-03-31 15:45:00,17.98,17.99,17.97,17.98,184590.0,17.98,17.99,17.97,17.98,184590.0
2017-03-31 15:50:00,17.98,18.0,17.98,18.0,217695.0,17.98,18.0,17.98,18.0,217695.0
2017-03-31 15:55:00,18.0,18.01,17.98,17.99,553260.0,18.0,18.01,17.98,17.99,553260.0
2017-04-03 09:30:00,17.73,17.73,17.36,17.38,1375155.0,17.73,17.73,17.36,17.38,1375155.0
2017-04-03 09:35:00,17.37,17.38,17.16,17.31,1082160.0,17.37,17.38,17.16,17.31,1082160.0
2017-04-03 09:40:00,17.3,17.33,17.1,17.14,771240.0,17.3,17.33,17.1,17.14,771240.0
2017-04-03 09:45:00,17.14,17.25,17.14,17.18,784485.0,17.14,17.25,17.14,17.18,784485.0
2017-04-03 09:50:00,17.19,17.19,16.95,17.06,1617660.0,17.19,17.19,16.95,17.06,1617660.0
2017-04-03 09:55:00,17.05,17.17,17.04,17.17,707850.0,17.05,17.17,17.04,17.17,707850.0
2017-04-03 10:00:00,17.16,17.21,17.1,17.18,1024980.0,17.16,17.21,17.1,17.18,1024980.0
2017-04-03 10:05:00,17.18,17.18,17.11,17.11,717165.0,17.18,17.18,17.11,17.11,717165.0
2017-04-03 10:10:00,17.12,17.13,17.1,17.12,205155.0,17.12,17.13,17.1,17.12,205155.0
2017-04-03 10:15:00,17.13,17.15,17.06,17.11,313305.0,17.13,17.15,17.06,17.11,313305.0
2017-04-03 10:20:00,17.11,17.19,17.1,17.16,679335.0,17.11,17.19,17.1,17.16,679335.0
2017-04-03 10:25:00,17.17,17.17,17.05,17.07,397410.0,17.17,17.17,17.05,17.07,397410.0
2017-04-03 10:30:00,17.06,17.08,17.06,17.07,293445.0,17.06,17.08,17.06,17.07,293445.0
2017-04-03 10:35:00,17.07,17.08,17.04,17.06,343755.0,17.07,17.08,17.04,17.06,343755.0
2017-04-03 10:40:00,17.07,17.1,17.06,17.09,363870.0,17.07,17.1,17.06,17.09,363870.0
2017-04-03 10:45:00,17.08,17.09,17.04,17.06,434610.0,17.08,17.09,17.04,17.06,434610.0
2017-04-03 10:50:00,17.06,17.1,17.06,17.09,466500.0,17.06,17.1,17.06,17.09,466500.0
2017-04-03 10:55:00,17.08,17.09,17.04,17.04,366195.0,17.08,17.09,17.04,17.04,366195.0
2017-04-03 11:00:00,17.04,17.11,17.03,17.1,315210.0,17.04,17.11,17.03,17.1,315210.0
2017-04-03 11:05:00,17.11,17.11,17.04,17.04,378900.0,17.11,17.11,17.04,17.04,378900.0
2017-04-03 11:10:00,17.05,17.05,16.93,16.94,684900.0,17.05,17.05,16.93,16.94,684900.0
2017-04-03 11:15:00,16.95,16.99,16.95,16.95,445740.0,16.95,16.99,16.95,16.95,445740.0
2017-04-03 11:20:00,16.94,17.02,16.92,17.01,235095.0,16.94,17.02,16.92,17.01,235095.0
2017-04-03 11:25:00,17.01,17.01,16.95,16.97,135660.0,17.01,17.01,16.95,16.97,135660.0
2017-04-03 11:30:00,16.97,16.98,16.95,16.96,117705.0,16.97,16.98,16.95,16.96,117705.0
2017-04-03 11:35:00,16.96,17.0,16.96,16.98,255945.0,16.96,17.0,16.96,16.98,255945.0
2017-04-03 11:40:00,16.98,17.01,16.98,16.98,199905.0,16.98,17.01,16.98,16.98,199905.0
2017-04-03 11:45:00,16.98,17.02,16.96,17.0,207180.0,16.98,17.02,16.96,17.0,207180.0
2017-04-03 11:50:00,17.0,17.02,16.98,17.02,184995.0,17.0,17.02,16.98,17.02,184995.0
2017-04-03 11:55:00,17.01,17.02,16.98,17.01,186795.0,17.01,17.02,16.98,17.01,186795.0
2017-04-03 12:00:00,17.0,17.0,16.95,16.98,302745.0,17.0,17.0,16.95,16.98,302745.0
2017-04-03 12:05:00,16.99,17.05,16.99,17.04,220530.0,16.99,17.05,16.99,17.04,220530.0
2017-04-03 12:10:00,17.04,17.06,17.02,17.02,98775.0,17.04,17.06,17.02,17.02,98775.0
2017-04-03 12:15:00,17.02,17.05,17.02,17.02,121650.0,17.02,17.05,17.02,17.02,121650.0
2017-04-03 12:20:00,17.02,17.06,17.02,17.06,222390.0,17.02,17.06,17.02,17.06,222390.0
2017-04-03 12:25:00,17.05,17.11,17.05,17.11,283470.0,17.05,17.11,17.05,17.11,283470.0
2017-04-03 12:30:00,17.1,17.13,17.1,17.13,574440.0,17.1,17.13,17.1,17.13,574440.0
2017-04-03 12:35:00,17.13,17.15,17.12,17.14,114165.0,17.13,17.15,17.12,17.14,114165.0
2017-04-03 12:40:00,17.13,17.13,17.08,17.08,146025.0,17.13,17.13,17.08,17.08,146025.0
2017-04-03 12:45:00,17.07,17.08,17.05,17.06,232050.0,17.07,17.08,17.05,17.06,232050.0
2017-04-03 12:50:00,17.05,17.1,17.05,17.1,173025.0,17.05,17.1,17.05,17.1,173025.0
2017-04-03 12:55:00,17.09,17.09,17.07,17.08,79695.0,17.09,17.09,17.07,17.08,79695.0
2017-04-03 13:00:00,17.08,17.1,17.07,17.09,505485.0,17.08,17.1,17.07,17.09,505485.0
2017-04-03 13:05:00,17.09,17.09,17.05,17.07,424935.0,17.09,17.09,17.05,17.07,424935.0
2017-04-03 13:10:00,17.07,17.09,17.06,17.07,248955.0,17.07,17.09,17.06,17.07,248955.0
2017-04-03 13:15:00,17.06,17.09,17.06,17.07,191715.0,17.06,17.09,17.06,17.07,191715.0
2017-04-03 13:20:00,17.07,17.08,17.06,17.08,120885.0,17.07,17.08,17.06,17.08,120885.0
2017-04-03 13:25:00,17.08,17.09,17.07,17.07,329280.0,17.08,17.09,17.07,17.07,329280.0
2017-04-03 13:30:00,17.08,17.08,17.04,17.04,164625.0,17.08,17.08,17.04,17.04,164625.0
2017-04-03 13:35:00,17.04,17.07,17.02,17.06,282675.0,17.04,17.07,17.02,17.06,282675.0
2017-04-03 13:40:00,17.05,17.08,17.05,17.06,146940.0,17.05,17.08,17.05,17.06,146940.0
2017-04-03 13:45:00,17.06,17.09,17.05,17.08,236985.0,17.06,17.09,17.05,17.08,236985.0
2017-04-03 13:50:00,17.08,17.09,17.07,17.08,75510.0,17.08,17.09,17.07,17.08,75510.0
2017-04-03 13:55:00,17.07,17.08,17.07,17.07,159660.0,17.07,17.08,17.07,17.07,159660.0
2017-04-03 14:00:00,17.08,17.08,17.07,17.07,128490.0,17.08,17.08,17.07,17.07,128490.0
2017-04-03 14:05:00,17.07,17.08,17.06,17.08,99840.0,17.07,17.08,17.06,17.08,99840.0
2017-04-03 14:10:00,17.08,17.09,17.07,17.09,172680.0,17.08,17.09,17.07,17.09,172680.0
2017-04-03 14:15:00,17.09,17.09,17.06,17.06,172140.0,17.09,17.09,17.06,17.06,172140.0
2017-04-03 14:20:00,17.07,17.08,17.06,17.08,132825.0,17.07,17.08,17.06,17.08,132825.0
2017-04-03 14:25:00,17.08,17.09,17.07,17.08,138825.0,17.08,17.09,17.07,17.08,138825.0
2017-04-03 14:30:00,17.08,17.11,17.08,17.11,210270.0,17.08,17.11,17.08,17.11,210270.0
2017-04-03 14:35:00,17.1,17.11,17.09,17.09,124215.0,17.1,17.11,17.09,17.09,124215.0
2017-04-03 14:40:00,17.1,17.14,17.1,17.13,280980.0,17.1,17.14,17.1,17.13,280980.0
2017-04-03 14:45:00,17.13,17.15,17.12,17.14,211860.0,17.13,17.15,17.12,17.14,211860.0
2017-04-03 14:50:00,17.13,17.17,17.13,17.17,324270.0,17.13,17.17,17.13,17.17,324270.0
2017-04-03 14:55:00,17.17,17.2,17.17,17.17,499995.0,17.17,17.2,17.17,17.17,499995.0
2017-04-03 15:00:00,17.17,17.18,17.15,17.16,271275.0,17.17,17.18,17.15,17.16,271275.0
2017-04-03 15:05:00,17.16,17.17,17.16,17.17,543435.0,17.16,17.17,17.16,17.17,543435.0
2017-04-03 15:10:00,17.17,17.18,17.16,17.17,304800.0,17.17,17.18,17.16,17.17,304800.0
2017-04-03 15:15:00,17.17,17.18,17.16,17.16,423210.0,17.17,17.18,17.16,17.16,423210.0
2017-04-03 15:20:00,17.16,17.18,17.15,17.16,361455.0,17.16,17.18,17.15,17.16,361455.0
2017-04-03 15:25:00,17.16,17.18,17.14,17.17,367965.0,17.16,17.18,17.14,17.17,367965.0
2017-04-03 15:30:00,17.17,17.18,17.15,17.17,350880.0,17.17,17.18,17.15,17.17,350880.0
2017-04-03 15:35:00,17.17,17.18,17.15,17.15,194760.0,17.17,17.18,17.15,17.15,194760.0
2017-04-03 15:40:00,17.15,17.18,17.15,17.17,335655.0,17.15,17.18,17.15,17.17,335655.0
2017-04-03 15:45:00,17.17,17.18,17.16,17.18,271935.0,17.17,17.18,17.16,17.18,271935.0
2017-04-03 15:50:00,17.18,17.18,17.15,17.17,352590.0,17.18,17.18,17.15,17.17,352590.0
2017-04-03 15:55:00,17.17,17.28,17.16,17.25,2823450.0,17.17,17.28,17.16,17.25,2823450.0
2017-04-04 09:30:00,17.2,17.23,17.12,17.12,372120.0,17.2,17.23,17.12,17.12,372120.0
2017-04-04 09:35:00,17.12,17.18,17.12,17.17,427575.0,17.12,17.18,17.12,17.17,427575.0
2017-04-04 09:40:00,17.17,17.21,17.15,17.21,205395.0,17.17,17.21,17.15,17.21,205395.0
2017-04-04 09:45:00,17.2,17.31,17.18,17.31,292245.0,17.2,17.31,17.18,17.31,292245.0
2017-04-04 09:50:00,17.29,17.35,17.27,17.32,283755.0,17.29,17.35,17.27,17.32,283755.0
2017-04-04 09:55:00,17.32,17.33,17.29,17.31,91590.0,17.32,17.33,17.29,17.31,91590.0
2017-04-04 10:00:00,17.3,17.31,17.22,17.22,244170.0,17.3,17.31,17.22,17.22,244170.0
2017-04-04 10:05:00,17.24,17.24,17.18,17.19,524640.0,17.24,17.24,17.18,17.19,524640.0
2017-04-04 10:10:00,17.2,17.2,17.14,17.14,267660.0,17.2,17.2,17.14,17.14,267660.0
2017-04-04 10:15:00,17.15,17.15,17.11,17.11,258135.0,17.15,17.15,17.11,17.11,258135.0
2017-04-04 10:20:00,17.11,17.12,17.08,17.1,93510.0,17.11,17.12,17.08,17.1,93510.0
2017-04-04 10:25:00,17.09,17.11,17.08,17.1,211365.0,17.09,17.11,17.08,17.1,211365.0
2017-04-04 10:30:00,17.1,17.11,17.08,17.09,196080.0,17.1,17.11,17.08,17.09,196080.0
2017-04-04 10:35:00,17.09,17.09,17.05,17.06,266235.0,17.09,17.09,17.05,17.06,266235.0
2017-04-04 10:40:00,17.06,17.12,17.06,17.09,138750.0,17.06,17.12,17.06,17.09,138750.0
2017-04-04 10:45:00,17.09,17.13,17.08,17.13,218040.0,17.09,17.13,17.08,17.13,218040.0
2017-04-04 10:50:00,17.14,17.15,17.11,17.13,175455.0,17.14,17.15,17.11,17.13,175455.0
2017-04-04 10:55:00,17.13,17.15,17.12,17.15,108090.0,17.13,17.15,17.12,17.15,108090.0
2017-04-04 11:00:00,17.15,17.17,17.14,17.17,181980.0,17.15,17.17,17.14,17.17,181980.0
2017-04-04 11:05:00,17.17,17.18,17.16,17.17,126105.0,17.17,17.18,17.16,17.17,126105.0
2017-04-04 11:10:00,17.17,17.17,17.13,17.17,287805.0,17.17,17.17,17.13,17.17,287805.0
2017-04-04 11:15:00,17.18,17.2,17.17,17.19,94500.0,17.18,17.2,17.17,17.19,94500.0
2017-04-04 11:20:00,17.19,17.21,17.18,17.2,258045.0,17.19,17.21,17.18,17.2,258045.0
2017-04-04 11:25:00,17.21,17.21,17.17,17.18,34500.0,17.21,17.21,17.17,17.18,34500.0
2017-04-04 11:30:00,17.17,17.19,17.16,17.19,95955.0,17.17,17.19,17.16,17.19,95955.0
2017-04-04 11:35:00,17.19,17.2,17.17,17.19,111615.0,17.19,17.2,17.17,17.19,111615.0
2017-04-04 11:40:00,17.18,17.23,17.18,17.23,149820.0,17.18,17.23,17.18,17.23,149820.0
2017-04-04 11:45:00,17.23,17.24,17.22,17.23,83595.0,17.23,17.24,17.22,17.23,83595.0
2017-04-04 11:50:00,17.23,17.24,17.2,17.2,112500.0,17.23,17.24,17.2,17.2,112500.0
2017-04-04 11:55:00,17.2,17.22,17.2,17.2,47745.0,17.2,17.22,17.2,17.2,47745.0
2017-04-04 12:00:00,17.2,17.21,17.17,17.17,115365.0,17.2,17.21,17.17,17.17,115365.0
2017-04-04 12:05:00,17.17,17.21,17.17,17.21,91620.0,17.17,17.21,17.17,17.21,91620.0
2017-04-04 12:10:00,17.21,17.21,17.19,17.19,122595.0,17.21,17.21,17.19,17.19,122595.0
2017-04-04 12:15:00,17.2,17.2,17.17,17.17,48495.0,17.2,17.2,17.17,17.17,48495.0
2017-04-04 12:20:00,17.17,17.17,17.14,17.14,46515.0,17.17,17.17,17.14,17.14,46515.0
2017-04-04 12:25:00,17.14,17.14,17.11,17.12,166380.0,17.14,17.14,17.11,17.12,166380.0
2017-04-04 12:30:00,17.13,17.13,17.12,17.13,64440.0,17.13,17.13,17.12,17.13,64440.0
2017-04-04 12:35:00,17.12,17.13,17.11,17.13,167445.0,17.12,17.13,17.11,17.13,167445.0
2017-04-04 12:40:00,17.13,17.15,17.12,17.13,130290.0,17.13,17.15,17.12,17.13,130290.0
2017-04-04 12:45:00,17.13,17.14,17.11,17.11,45660.0,17.13,17.14,17.11,17.11,45660.0
2017-04-04 12:50:00,17.11,17.13,17.11,17.11,156810.0,17.11,17.13,17.11,17.11,156810.0
2017-04-04 12:55:00,17.1,17.12,17.1,17.11,219105.0,17.1,17.12,17.1,17.11,219105.0
2017-04-04 13:00:00,17.11,17.12,17.11,17.11,86295.0,17.11,17.12,17.11,17.11,86295.0
2017-04-04 13:05:00,17.12,17.12,17.08,17.08,81540.0,17.12,17.12,17.08,17.08,81540.0
2017-04-04 13:10:00,17.09,17.09,17.07,17.07,322680.0,17.09,17.09,17.07,17.07,322680.0
2017-04-04 13:15:00,17.08,17.08,17.07,17.08,107100.0,17.08,17.08,17.07,17.08,107100.0
2017-04-04 13:20:00,17.08,17.08,17.06,17.07,138510.0,17.08,17.08,17.06,17.07,138510.0
2017-04-04 13:25:00,17.07,17.09,17.07,17.09,125850.0,17.07,17.09,17.07,17.09,125850.0
2017-04-04 13:30:00,17.09,17.09,17.08,17.08,82275.0,17.09,17.09,17.08,17.08,82275.0
2017-04-04 13:35:00,17.08,17.1,17.08,17.09,174990.0,17.08,17.1,17.08,17.09,174990.0
2017-04-04 13:40:00,17.09,17.1,17.08,17.09,90645.0,17.09,17.1,17.08,17.09,90645.0
2017-04-04 13:45:00,17.09,17.09,17.06,17.07,232500.0,17.09,17.09,17.06,17.07,232500.0
2017-04-04 13:50:00,17.07,17.08,17.06,17.07,209445.0,17.07,17.08,17.06,17.07,209445.0
2017-04-04 13:55:00,17.07,17.08,17.06,17.07,114450.0,17.07,17.08,17.06,17.07,114450.0
2017-04-04 14:00:00,17.07,17.09,17.07,17.08,144840.0,17.07,17.09,17.07,17.08,144840.0
2017-04-04 14:05:00,17.08,17.1,17.07,17.1,320985.0,17.08,17.1,17.07,17.1,320985.0
2017-04-04 14:10:00,17.1,17.1,17.08,17.08,164430.0,17.1,17.1,17.08,17.08,164430.0
2017-04-04 14:15:00,17.08,17.08,17.06,17.07,112755.0,17.08,17.08,17.06,17.07,112755.0
2017-04-04 14:20:00,17.06,17.1,17.06,17.09,147495.0,17.06,17.1,17.06,17.09,147495.0
2017-04-04 14:25:00,17.1,17.13,17.1,17.12,99045.0,17.1,17.13,17.1,17.12,99045.0
2017-04-04 14:30:00,17.12,17.13,17.09,17.09,96240.0,17.12,17.13,17.09,17.09,96240.0
2017-04-04 14:35:00,17.1,17.1,17.07,17.1,188685.0,17.1,17.1,17.07,17.1,188685.0
2017-04-04 14:40:00,17.1,17.1,17.08,17.09,150930.0,17.1,17.1,17.08,17.09,150930.0
2017-04-04 14:45:00,17.09,17.09,17.05,17.06,194085.0,17.09,17.09,17.05,17.06,194085.0
2017-04-04 14:50:00,17.06,17.07,17.05,17.06,182265.0,17.06,17.07,17.05,17.06,182265.0
2017-04-04 14:55:00,17.06,17.09,17.05,17.07,243375.0,17.06,17.09,17.05,17.07,243375.0
2017-04-04 15:00:00,17.07,17.08,17.07,17.07,210720.0,17.07,17.08,17.07,17.07,210720.0
2017-04-04 15:05:00,17.08,17.09,17.07,17.08,260850.0,17.08,17.09,17.07,17.08,260850.0
2017-04-04 15:10:00,17.07,17.08,17.07,17.07,196950.0,17.07,17.08,17.07,17.07,196950.0
2017-04-04 15:15:00,17.07,17.09,17.06,17.06,373605.0,17.07,17.09,17.06,17.06,373605.0
2017-04-04 15:20:00,17.06,17.07,17.05,17.05,299700.0,17.06,17.07,17.05,17.05,299700.0
2017-04-04 15:25:00,17.05,17.05,17.01,17.03,367215.0,17.05,17.05,17.01,17.03,367215.0
2017-04-04 15:30:00,17.03,17.08,17.03,17.05,452595.0,17.03,17.08,17.03,17.05,452595.0
2017-04-04 15:35:00,17.06,17.06,17.04,17.06,336540.0,17.06,17.06,17.04,17.06,336540.0
2017-04-04 15:40:00,17.06,17.08,17.05,17.07,337380.0,17.06,17.08,17.05,17.07,337380.0
2017-04-04 15:45:00,17.07,17.08,17.03,17.03,676845.0,17.07,17.08,17.03,17.03,676845.0
2017-04-04 15:50:00,17.03,17.03,17.01,17.01,659700.0,17.03,17.03,17.01,17.01,659700.0
2017-04-04 15:55:00,17.02,17.04,17.01,17.03,1058310.0,17.02,17.04,17.01,17.03,1058310.0
2017-04-05 09:30:00,17.03,17.1,17.0,17.07,211980.0,17.03,17.1,17.0,17.07,211980.0
2017-04-05 09:35:00,17.08,17.09,17.05,17.09,92805.0,17.08,17.09,17.05,17.09,92805.0
2017-04-05 09:40:00,17.1,17.12,17.08,17.08,126045.0,17.1,17.12,17.08,17.08,126045.0
2017-04-05 09:45:00,17.09,17.12,17.07,17.1,73545.0,17.09,17.12,17.07,17.1,73545.0
2017-04-05 09:50:00,17.11,17.13,17.09,17.11,310500.0,17.11,17.13,17.09,17.11,310500.0
2017-04-05 09:55:00,17.12,17.12,17.07,17.07,349890.0,17.12,17.12,17.07,17.07,349890.0
2017-04-05 10:00:00,17.08,17.1,17.06,17.1,216735.0,17.08,17.1,17.06,17.1,216735.0
2017-04-05 10:05:00,17.12,17.15,17.11,17.12,87000.0,17.12,17.15,17.11,17.12,87000.0
2017-04-05 10:10:00,17.12,17.14,17.09,17.12,248790.0,17.12,17.14,17.09,17.12,248790.0
2017-04-05 10:15:00,17.12,17.13,17.09,17.13,143805.0,17.12,17.13,17.09,17.13,143805.0
2017-04-05 10:20:00,17.13,17.13,17.1,17.13,248490.0,17.13,17.13,17.1,17.13,248490.0
2017-04-05 10:25:00,17.14,17.16,17.13,17.13,45000.0,17.14,17.16,17.13,17.13,45000.0
2017-04-05 10:30:00,17.12,17.13,17.1,17.11,99405.0,17.12,17.13,17.1,17.11,99405.0
2017-04-05 10:35:00,17.11,17.12,17.1,17.12,117675.0,17.11,17.12,17.1,17.12,117675.0
2017-04-05 10:40:00,17.12,17.12,17.09,17.09,230715.0,17.12,17.12,17.09,17.09,230715.0
2017-04-05 10:45:00,17.09,17.11,17.09,17.11,150555.0,17.09,17.11,17.09,17.11,150555.0
2017-04-05 10:50:00,17.1,17.12,17.09,17.09,217710.0,17.1,17.12,17.09,17.09,217710.0
2017-04-05 10:55:00,17.1,17.11,17.09,17.1,70695.0,17.1,17.11,17.09,17.1,70695.0
2017-04-05 11:00:00,17.09,17.1,17.08,17.09,119520.0,17.09,17.1,17.08,17.09,119520.0
2017-04-05 11:05:00,17.1,17.14,17.08,17.14,70620.0,17.1,17.14,17.08,17.14,70620.0
2017-04-05 11:10:00,17.14,17.17,17.14,17.17,85050.0,17.14,17.17,17.14,17.17,85050.0
2017-04-05 11:15:00,17.17,17.18,17.16,17.18,39060.0,17.17,17.18,17.16,17.18,39060.0
2017-04-05 11:20:00,17.19,17.19,17.16,17.17,78030.0,17.19,17.19,17.16,17.17,78030.0
2017-04-05 11:25:00,17.17,17.17,17.14,17.14,57870.0,17.17,17.17,17.14,17.14,57870.0
2017-04-05 11:30:00,17.14,17.18,17.14,17.18,51675.0,17.14,17.18,17.14,17.18,51675.0
2017-04-05 11:35:00,17.18,17.18,17.14,17.15,82185.0,17.18,17.18,17.14,17.15,82185.0
2017-04-05 11:40:00,17.16,17.19,17.16,17.19,42000.0,17.16,17.19,17.16,17.19,42000.0
2017-04-05 11:45:00,17.19,17.2,17.19,17.2,53670.0,17.19,17.2,17.19,17.2,53670.0
2017-04-05 11:50:00,17.2,17.2,17.17,17.18,146175.0,17.2,17.2,17.17,17.18,146175.0
2017-04-05 11:55:00,17.18,17.18,17.15,17.16,69645.0,17.18,17.18,17.15,17.16,69645.0
2017-04-05 12:00:00,17.17,17.19,17.16,17.19,55500.0,17.17,17.19,17.16,17.19,55500.0
2017-04-05 12:05:00,17.19,17.2,17.17,17.17,70965.0,17.19,17.2,17.17,17.17,70965.0
2017-04-05 12:10:00,17.15,17.17,17.15,17.17,27000.0,17.15,17.17,17.15,17.17,27000.0
2017-04-05 12:15:00,17.16,17.2,17.16,17.18,71280.0,17.16,17.2,17.16,17.18,71280.0
2017-04-05 12:20:00,17.17,17.19,17.17,17.19,23295.0,17.17,17.19,17.17,17.19,23295.0
2017-04-05 12:25:00,17.17,17.17,17.15,17.16,32760.0,17.17,17.17,17.15,17.16,32760.0
2017-04-05 12:30:00,17.15,17.16,17.13,17.14,37365.0,17.15,17.16,17.13,17.14,37365.0
2017-04-05 12:35:00,17.13,17.15,17.13,17.14,64515.0,17.13,17.15,17.13,17.14,64515.0
2017-04-05 12:40:00,17.14,17.14,17.13,17.13,86190.0,17.14,17.14,17.13,17.13,86190.0
2017-04-05 12:45:00,17.14,17.14,17.13,17.14,86685.0,17.14,17.14,17.13,17.14,86685.0
2017-04-05 12:50:00,17.15,17.15,17.14,17.14,14475.0,17.15,17.15,17.14,17.14,14475.0
2017-04-05 12:55:00,17.15,17.15,17.13,17.15,57915.0,17.15,17.15,17.13,17.15,57915.0
2017-04-05 13:00:00,17.14,17.14,17.13,17.14,43500.0,17.14,17.14,17.13,17.14,43500.0
2017-04-05 13:05:00,17.14,17.14,17.12,17.14,23025.0,17.14,17.14,17.12,17.14,23025.0
2017-04-05 13:10:00,17.13,17.14,17.12,17.13,30210.0,17.13,17.14,17.12,17.13,30210.0
2017-04-05 13:15:00,17.13,17.14,17.12,17.12,41895.0,17.13,17.14,17.12,17.12,41895.0
2017-04-05 13:20:00,17.12,17.15,17.12,17.13,84690.0,17.12,17.15,17.12,17.13,84690.0
2017-04-05 13:25:00,17.13,17.15,17.13,17.14,39210.0,17.13,17.15,17.13,17.14,39210.0
2017-04-05 13:30:00,17.14,17.16,17.13,17.16,106230.0,17.14,17.16,17.13,17.16,106230.0
2017-04-05 13:35:00,17.16,17.16,17.15,17.16,57000.0,17.16,17.16,17.15,17.16,57000.0
2017-04-05 13:40:00,17.15,17.15,17.13,17.13,139155.0,17.15,17.15,17.13,17.13,139155.0
2017-04-05 13:45:00,17.14,17.14,17.13,17.13,45075.0,17.14,17.14,17.13,17.13,45075.0
2017-04-05 13:50:00,17.13,17.13,17.12,17.12,38985.0,17.13,17.13,17.12,17.12,38985.0
2017-04-05 13:55:00,17.12,17.14,17.12,17.13,39000.0,17.12,17.14,17.12,17.13,39000.0
2017-04-05 14:00:00,17.12,17.14,17.09,17.13,95940.0,17.12,17.14,17.09,17.13,95940.0
2017-04-05 14:05:00,17.13,17.16,17.13,17.16,21000.0,17.13,17.16,17.13,17.16,21000.0
2017-04-05 14:10:00,17.15,17.16,17.14,17.14,55365.0,17.15,17.16,17.14,17.14,55365.0
2017-04-05 14:15:00,17.14,17.15,17.13,17.14,42045.0,17.14,17.15,17.13,17.14,42045.0
2017-04-05 14:20:00,17.14,17.15,17.14,17.15,42000.0,17.14,17.15,17.14,17.15,42000.0
2017-04-05 14:25:00,17.15,17.18,17.15,17.16,85605.0,17.15,17.18,17.15,17.16,85605.0
2017-04-05 14:30:00,17.15,17.16,17.13,17.14,70590.0,17.15,17.16,17.13,17.14,70590.0
2017-04-05 14:35:00,17.14,17.15,17.12,17.12,97500.0,17.14,17.15,17.12,17.12,97500.0
2017-04-05 14:40:00,17.12,17.14,17.11,17.14,50640.0,17.12,17.14,17.11,17.14,50640.0
2017-04-05 14:45:00,17.13,17.14,17.11,17.12,101865.0,17.13,17.14,17.11,17.12,101865.0
2017-04-05 14:50:00,17.11,17.12,17.09,17.1,59055.0,17.11,17.12,17.09,17.1,59055.0
2017-04-05 14:55:00,17.1,17.13,17.1,17.11,69000.0,17.1,17.13,17.1,17.11,69000.0
2017-04-05 15:00:00,17.11,17.12,17.1,17.1,95970.0,17.11,17.12,17.1,17.1,95970.0
2017-04-05 15:05:00,17.1,17.12,17.1,17.1,93450.0,17.1,17.12,17.1,17.1,93450.0
2017-04-05 15:10:00,17.1,17.11,17.09,17.09,260040.0,17.1,17.11,17.09,17.09,260040.0
2017-04-05 15:15:00,17.09,17.09,17.07,17.07,107325.0,17.09,17.09,17.07,17.07,107325.0
2017-04-05 15:20:00,17.07,17.08,17.04,17.06,144135.0,17.07,17.08,17.04,17.06,144135.0
2017-04-05 15:25:00,17.05,17.06,17.04,17.05,79530.0,17.05,17.06,17.04,17.05,79530.0
2017-04-05 15:30:00,17.05,17.07,17.03,17.03,400500.0,17.05,17.07,17.03,17.03,400500.0
2017-04-05 15:35:00,17.03,17.06,17.03,17.04,94500.0,17.03,17.06,17.03,17.04,94500.0
2017-04-05 15:40:00,17.03,17.05,17.03,17.05,201330.0,17.03,17.05,17.03,17.05,201330.0
2017-04-05 15:45:00,17.05,17.05,17.0,17.0,241065.0,17.05,17.05,17.0,17.0,241065.0
2017-04-05 15:50:00,17.0,17.04,17.0,17.03,200985.0,17.0,17.04,17.0,17.03,200985.0
2017-04-05 15:55:00,17.03,17.03,17.0,17.01,465690.0,17.03,17.03,17.0,17.01,465690.0
2017-04-06 09:30:00,17.05,17.11,17.0,17.04,206265.0,17.05,17.11,17.0,17.04,206265.0
2017-04-06 09:35:00,17.04,17.06,17.01,17.01,142515.0,17.04,17.06,17.01,17.01,142515.0
2017-04-06 09:40:00,17.01,17.03,16.97,17.01,88065.0,17.01,17.03,16.97,17.01,88065.0
2017-04-06 09:45:00,17.0,17.03,16.99,17.0,90360.0,17.0,17.03,16.99,17.0,90360.0
2017-04-06 09:50:00,17.01,17.05,17.0,17.03,101175.0,17.01,17.05,17.0,17.03,101175.0
2017-04-06 09:55:00,17.04,17.05,17.0,17.01,37500.0,17.04,17.05,17.0,17.01,37500.0
2017-04-06 10:00:00,17.02,17.06,17.02,17.04,86010.0,17.02,17.06,17.02,17.04,86010.0
2017-04-06 10:05:00,17.06,17.07,17.04,17.04,305400.0,17.06,17.07,17.04,17.04,305400.0
2017-04-06 10:10:00,17.05,17.06,17.03,17.04,156615.0,17.05,17.06,17.03,17.04,156615.0
2017-04-06 10:15:00,17.03,17.05,17.03,17.04,119865.0,17.03,17.05,17.03,17.04,119865.0
2017-04-06 10:20:00,17.04,17.07,17.04,17.06,280395.0,17.04,17.07,17.04,17.06,280395.0
2017-04-06 10:25:00,17.06,17.08,17.05,17.07,102120.0,17.06,17.08,17.05,17.07,102120.0
2017-04-06 10:30:00,17.08,17.08,17.06,17.07,95340.0,17.08,17.08,17.06,17.07,95340.0
2017-04-06 10:35:00,17.07,17.08,17.05,17.05,113370.0,17.07,17.08,17.05,17.05,113370.0
2017-04-06 10:40:00,17.06,17.06,17.02,17.03,85500.0,17.06,17.06,17.02,17.03,85500.0
2017-04-06 10:45:00,17.02,17.04,17.02,17.03,145500.0,17.02,17.04,17.02,17.03,145500.0
2017-04-06 10:50:00,17.03,17.03,17.0,17.01,75180.0,17.03,17.03,17.0,17.01,75180.0
2017-04-06 10:55:00,17.0,17.01,16.98,16.99,158670.0,17.0,17.01,16.98,16.99,158670.0
2017-04-06 11:00:00,16.99,17.01,16.98,17.0,200835.0,16.99,17.01,16.98,17.0,200835.0
2017-04-06 11:05:00,17.0,17.0,16.98,16.99,97755.0,17.0,17.0,16.98,16.99,97755.0
2017-04-06 11:10:00,16.98,17.01,16.98,17.0,147300.0,16.98,17.01,16.98,17.0,147300.0
2017-04-06 11:15:00,17.0,17.0,16.99,17.0,57000.0,17.0,17.0,16.99,17.0,57000.0
2017-04-06 11:20:00,16.99,17.01,16.99,17.0,42120.0,16.99,17.01,16.99,17.0,42120.0
2017-04-06 11:25:00,17.0,17.0,16.98,16.99,36030.0,17.0,17.0,16.98,16.99,36030.0
2017-04-06 11:30:00,16.99,16.99,16.98,16.99,78525.0,16.99,16.99,16.98,16.99,78525.0
2017-04-06 11:35:00,16.98,16.98,16.97,16.97,36360.0,16.98,16.98,16.97,16.97,36360.0
2017-04-06 11:40:00,16.97,16.98,16.97,16.98,52095.0,16.97,16.98,16.97,16.98,52095.0
2017-04-06 11:45:00,16.97,16.97,16.96,16.97,51315.0,16.97,16.97,16.96,16.97,51315.0
2017-04-06 11:50:00,16.97,16.98,16.97,16.98,25500.0,16.97,16.98,16.97,16.98,25500.0
2017-04-06 11:55:00,16.98,16.99,16.98,16.98,113595.0,16.98,16.99,16.98,16.98,113595.0
2017-04-06 12:00:00,16.98,16.99,16.97,16.98,142125.0,16.98,16.99,16.97,16.98,142125.0
2017-04-06 12:05:00,16.97,16.99,16.96,16.98,463560.0,16.97,16.99,16.96,16.98,463560.0
2017-04-06 12:10:00,16.98,16.98,16.97,16.97,56400.0,16.98,16.98,16.97,16.97,56400.0
2017-04-06 12:15:00,16.98,16.99,16.98,16.98,63825.0,16.98,16.99,16.98,16.98,63825.0
2017-04-06 12:20:00,16.98,16.99,16.97,16.99,51975.0,16.98,16.99,16.97,16.99,51975.0
2017-04-06 12:25:00,16.98,16.99,16.98,16.99,40335.0,16.98,16.99,16.98,16.99,40335.0
2017-04-06 12:30:00,16.99,17.0,16.99,17.0,40770.0,16.99,17.0,16.99,17.0,40770.0
2017-04-06 12:35:00,17.0,17.01,16.99,17.01,120870.0,17.0,17.01,16.99,17.01,120870.0
2017-04-06 12:40:00,17.01,17.02,17.0,17.0,61245.0,17.01,17.02,17.0,17.0,61245.0
2017-04-06 12:45:00,17.0,17.0,16.99,17.0,49845.0,17.0,17.0,16.99,17.0,49845.0
2017-04-06 12:50:00,17.0,17.01,17.0,17.0,39000.0,17.0,17.01,17.0,17.0,39000.0
2017-04-06 12:55:00,17.0,17.01,17.0,17.01,21000.0,17.0,17.01,17.0,17.01,21000.0
2017-04-06 13:00:00,17.01,17.02,17.01,17.01,93000.0,17.01,17.02,17.01,17.01,93000.0
2017-04-06 13:05:00,17.01,17.01,17.0,17.0,65085.0,17.01,17.01,17.0,17.0,65085.0
2017-04-06 13:10:00,17.0,17.0,16.99,16.99,28515.0,17.0,17.0,16.99,16.99,28515.0
2017-04-06 13:15:00,17.0,17.01,17.0,17.0,62895.0,17.0,17.01,17.0,17.0,62895.0
2017-04-06 13:20:00,17.0,17.02,17.0,17.02,43500.0,17.0,17.02,17.0,17.02,43500.0
2017-04-06 13:25:00,17.01,17.02,17.0,17.01,45000.0,17.01,17.02,17.0,17.01,45000.0
2017-04-06 13:30:00,17.01,17.03,17.01,17.03,49470.0,17.01,17.03,17.01,17.03,49470.0
2017-04-06 13:35:00,17.03,17.03,17.02,17.02,108000.0,17.03,17.03,17.02,17.02,108000.0
2017-04-06 13:40:00,17.02,17.03,17.02,17.02,115530.0,17.02,17.03,17.02,17.02,115530.0
2017-04-06 13:45:00,17.02,17.03,17.02,17.03,177030.0,17.02,17.03,17.02,17.03,177030.0
2017-04-06 13:50:00,17.03,17.04,17.02,17.04,55350.0,17.03,17.04,17.02,17.04,55350.0
2017-04-06 13:55:00,17.03,17.04,17.03,17.03,151965.0,17.03,17.04,17.03,17.03,151965.0
2017-04-06 14:00:00,17.02,17.03,17.02,17.03,45090.0,17.02,17.03,17.02,17.03,45090.0
2017-04-06 14:05:00,17.02,17.02,17.02,17.02,70500.0,17.02,17.02,17.02,17.02,70500.0
2017-04-06 14:10:00,17.02,17.02,17.01,17.01,13500.0,17.02,17.02,17.01,17.01,13500.0
2017-04-06 14:15:00,17.01,17.02,17.01,17.01,133065.0,17.01,17.02,17.01,17.01,133065.0
2017-04-06 14:20:00,17.01,17.01,16.99,17.0,21090.0,17.01,17.01,16.99,17.0,21090.0
2017-04-06 14:25:00,16.99,17.01,16.99,16.99,64665.0,16.99,17.01,16.99,16.99,64665.0
2017-04-06 14:30:00,16.99,17.0,16.98,16.99,46500.0,16.99,17.0,16.98,16.99,46500.0
2017-04-06 14:35:00,16.99,17.0,16.99,17.0,98235.0,16.99,17.0,16.99,17.0,98235.0
2017-04-06 14:40:00,17.0,17.0,16.99,16.99,163500.0,17.0,17.0,16.99,16.99,163500.0
2017-04-06 14:45:00,16.99,16.99,16.97,16.97,142200.0,16.99,16.99,16.97,16.97,142200.0
2017-04-06 14:50:00,16.97,16.97,16.95,16.95,113910.0,16.97,16.97,16.95,16.95,113910.0
2017-04-06 14:55:00,16.95,16.96,16.94,16.94,283815.0,16.95,16.96,16.94,16.94,283815.0
2017-04-06 15:00:00,16.95,16.96,16.93,16.94,286185.0,16.95,16.96,16.93,16.94,286185.0
2017-04-06 15:05:00,16.95,16.95,16.93,16.93,111735.0,16.95,16.95,16.93,16.93,111735.0
2017-04-06 15:10:00,16.93,16.95,16.92,16.95,121830.0,16.93,16.95,16.92,16.95,121830.0
2017-04-06 15:15:00,16.95,16.96,16.94,16.95,80160.0,16.95,16.96,16.94,16.95,80160.0
2017-04-06 15:20:00,16.95,16.97,16.95,16.97,127770.0,16.95,16.97,16.95,16.97,127770.0
2017-04-06 15:25:00,16.97,16.99,16.97,16.99,239625.0,16.97,16.99,16.97,16.99,239625.0
2017-04-06 15:30:00,16.99,16.99,16.96,16.98,126195.0,16.99,16.99,16.96,16.98,126195.0
2017-04-06 15:35:00,16.98,16.98,16.97,16.97,189195.0,16.98,16.98,16.97,16.97,189195.0
2017-04-06 15:40:00,16.97,16.99,16.97,16.98,167850.0,16.97,16.99,16.97,16.98,167850.0
2017-04-06 15:45:00,16.98,17.0,16.98,17.0,208770.0,16.98,17.0,16.98,17.0,208770.0
2017-04-06 15:50:00,17.0,17.0,16.99,16.99,244605.0,17.0,17.0,16.99,16.99,244605.0
2017-04-06 15:55:00,16.99,16.99,16.95,16.96,1244400.0,16.99,16.99,16.95,16.96,1244400.0
2017-04-07 09:30:00,17.04,17.07,16.96,17.02,295050.0,17.04,17.07,16.96,17.02,295050.0
2017-04-07 09:35:00,17.01,17.03,16.98,17.03,187515.0,17.01,17.03,16.98,17.03,187515.0
2017-04-07 09:40:00,17.06,17.07,17.03,17.04,153855.0,17.06,17.07,17.03,17.04,153855.0
2017-04-07 09:45:00,17.04,17.04,16.99,17.01,165000.0,17.04,17.04,16.99,17.01,165000.0
2017-04-07 09:50:00,17.01,17.03,16.99,17.0,136905.0,17.01,17.03,16.99,17.0,136905.0
2017-04-07 09:55:00,17.0,17.01,16.98,17.0,138495.0,17.0,17.01,16.98,17.0,138495.0
2017-04-07 10:00:00,17.0,17.03,17.0,17.02,145395.0,17.0,17.03,17.0,17.02,145395.0
2017-04-07 10:05:00,17.03,17.04,17.01,17.03,372045.0,17.03,17.04,17.01,17.03,372045.0
2017-04-07 10:10:00,17.02,17.04,17.01,17.03,58020.0,17.02,17.04,17.01,17.03,58020.0
2017-04-07 10:15:00,17.03,17.03,17.01,17.03,56040.0,17.03,17.03,17.01,17.03,56040.0
2017-04-07 10:20:00,17.03,17.04,17.02,17.03,95535.0,17.03,17.04,17.02,17.03,95535.0
2017-04-07 10:25:00,17.03,17.03,16.99,17.01,85335.0,17.03,17.03,16.99,17.01,85335.0
2017-04-07 10:30:00,17.01,17.02,17.0,17.0,126600.0,17.01,17.02,17.0,17.0,126600.0
2017-04-07 10:35:00,17.0,17.01,16.96,16.98,290220.0,17.0,17.01,16.96,16.98,290220.0
2017-04-07 10:40:00,16.96,16.98,16.92,16.93,106425.0,16.96,16.98,16.92,16.93,106425.0
2017-04-07 10:45:00,16.92,16.94,16.92,16.93,28500.0,16.92,16.94,16.92,16.93,28500.0
2017-04-07 10:50:00,16.93,16.95,16.93,16.93,118020.0,16.93,16.95,16.93,16.93,118020.0
2017-04-07 10:55:00,16.93,16.95,16.92,16.92,153060.0,16.93,16.95,16.92,16.92,153060.0
2017-04-07 11:00:00,16.93,16.94,16.92,16.94,41205.0,16.93,16.94,16.92,16.94,41205.0
2017-04-07 11:05:00,16.94,16.94,16.92,16.94,141210.0,16.94,16.94,16.92,16.94,141210.0
2017-04-07 11:10:00,16.93,16.94,16.93,16.94,84855.0,16.93,16.94,16.93,16.94,84855.0
2017-04-07 11:15:00,16.93,16.96,16.93,16.94,109965.0,16.93,16.96,16.93,16.94,109965.0
2017-04-07 11:20:00,16.94,16.94,16.92,16.93,70665.0,16.94,16.94,16.92,16.93,70665.0
2017-04-07 11:25:00,16.92,16.92,16.87,16.88,90000.0,16.92,16.92,16.87,16.88,90000.0
2017-04-07 11:30:00,16.88,16.91,16.88,16.89,71385.0,16.88,16.91,16.88,16.89,71385.0
2017-04-07 11:35:00,16.9,16.91,16.89,16.9,59730.0,16.9,16.91,16.89,16.9,59730.0
2017-04-07 11:40:00,16.9,16.9,16.88,16.88,43050.0,16.9,16.9,16.88,16.88,43050.0
2017-04-07 11:45:00,16.89,16.9,16.89,16.9,49500.0,16.89,16.9,16.89,16.9,49500.0
2017-04-07 11:50:00,16.91,16.93,16.9,16.92,99255.0,16.91,16.93,16.9,16.92,99255.0
2017-04-07 11:55:00,16.92,16.94,16.91,16.94,20925.0,16.92,16.94,16.91,16.94,20925.0
2017-04-07 12:00:00,16.94,16.95,16.93,16.94,85500.0,16.94,16.95,16.93,16.94,85500.0
2017-04-07 12:05:00,16.94,16.94,16.93,16.94,94500.0,16.94,16.94,16.93,16.94,94500.0
2017-04-07 12:10:00,16.94,16.94,16.92,16.92,77130.0,16.94,16.94,16.92,16.92,77130.0
2017-04-07 12:15:00,16.92,16.93,16.91,16.92,121500.0,16.92,16.93,16.91,16.92,121500.0
2017-04-07 12:20:00,16.92,16.92,16.9,16.91,42000.0,16.92,16.92,16.9,16.91,42000.0
2017-04-07 12:25:00,16.91,16.91,16.89,16.9,48420.0,16.91,16.91,16.89,16.9,48420.0
2017-04-07 12:30:00,16.9,16.9,16.89,16.89,33000.0,16.9,16.9,16.89,16.89,33000.0
2017-04-07 12:35:00,16.88,16.89,16.88,16.89,46500.0,16.88,16.89,16.88,16.89,46500.0
2017-04-07 12:40:00,16.89,16.89,16.88,16.88,85665.0,16.89,16.89,16.88,16.88,85665.0
2017-04-07 12:45:00,16.88,16.89,16.87,16.87,69720.0,16.88,16.89,16.87,16.87,69720.0
2017-04-07 12:50:00,16.87,16.88,16.87,16.87,66690.0,16.87,16.88,16.87,16.87,66690.0
2017-04-07 12:55:00,16.87,16.89,16.87,16.88,139830.0,16.87,16.89,16.87,16.88,139830.0
2017-04-07 13:00:00,16.88,16.9,16.87,16.89,96540.0,16.88,16.9,16.87,16.89,96540.0
2017-04-07 13:05:00,16.89,16.91,16.89,16.9,85425.0,16.89,16.91,16.89,16.9,85425.0
2017-04-07 13:10:00,16.9,16.9,16.89,16.89,74535.0,16.9,16.9,16.89,16.89,74535.0
2017-04-07 13:15:00,16.89,16.91,16.89,16.91,162000.0,16.89,16.91,16.89,16.91,162000.0
2017-04-07 13:20:00,16.91,16.91,16.89,16.89,46500.0,16.91,16.91,16.89,16.89,46500.0
2017-04-07 13:25:00,16.9,16.91,16.89,16.91,66030.0,16.9,16.91,16.89,16.91,66030.0
2017-04-07 13:30:00,16.91,16.93,16.9,16.9,58200.0,16.91,16.93,16.9,16.9,58200.0
2017-04-07 13:35:00,16.9,16.9,16.89,16.89,37380.0,16.9,16.9,16.89,16.89,37380.0
2017-04-07 13:40:00,16.89,16.89,16.87,16.87,102225.0,16.89,16.89,16.87,16.87,102225.0
2017-04-07 13:45:00,16.87,16.88,16.87,16.88,50310.0,16.87,16.88,16.87,16.88,50310.0
2017-04-07 13:50:00,16.87,16.87,16.84,16.85,137025.0,16.87,16.87,16.84,16.85,137025.0
2017-04-07 13:55:00,16.85,16.87,16.84,16.84,126840.0,16.85,16.87,16.84,16.84,126840.0
2017-04-07 14:00:00,16.84,16.88,16.84,16.88,68640.0,16.84,16.88,16.84,16.88,68640.0
2017-04-07 14:05:00,16.87,16.9,16.87,16.9,174990.0,16.87,16.9,16.87,16.9,174990.0
2017-04-07 14:10:00,16.9,16.9,16.89,16.89,45060.0,16.9,16.9,16.89,16.89,45060.0
2017-04-07 14:15:00,16.9,16.91,16.89,16.91,54570.0,16.9,16.91,16.89,16.91,54570.0
2017-04-07 14:20:00,16.91,16.91,16.89,16.89,180570.0,16.91,16.91,16.89,16.89,180570.0
2017-04-07 14:25:00,16.89,16.9,16.88,16.88,74685.0,16.89,16.9,16.88,16.88,74685.0
2017-04-07 14:30:00,16.88,16.88,16.86,16.87,37500.0,16.88,16.88,16.86,16.87,37500.0
2017-04-07 14:35:00,16.87,16.87,16.86,16.87,78000.0,16.87,16.87,16.86,16.87,78000.0
2017-04-07 14:40:00,16.86,16.88,16.86,16.86,97500.0,16.86,16.88,16.86,16.86,97500.0
2017-04-07 14:45:00,16.87,16.88,16.86,16.88,66285.0,16.87,16.88,16.86,16.88,66285.0
2017-04-07 14:50:00,16.88,16.88,16.86,16.87,105000.0,16.88,16.88,16.86,16.87,105000.0
2017-04-07 14:55:00,16.87,16.88,16.86,16.86,110085.0,16.87,16.88,16.86,16.86,110085.0
2017-04-07 15:00:00,16.86,16.86,16.84,16.86,186630.0,16.86,16.86,16.84,16.86,186630.0
2017-04-07 15:05:00,16.86,16.86,16.85,16.85,103080.0,16.86,16.86,16.85,16.85,103080.0
2017-04-07 15:10:00,16.85,16.88,16.85,16.87,90870.0,16.85,16.88,16.85,16.87,90870.0
2017-04-07 15:15:00,16.87,16.88,16.87,16.88,129615.0,16.87,16.88,16.87,16.88,129615.0
2017-04-07 15:20:00,16.88,16.88,16.86,16.87,200625.0,16.88,16.88,16.86,16.87,200625.0
2017-04-07 15:25:00,16.86,16.89,16.86,16.89,149160.0,16.86,16.89,16.86,16.89,149160.0
2017-04-07 15:30:00,16.89,16.89,16.88,16.89,168465.0,16.89,16.89,16.88,16.89,168465.0
2017-04-07 15:35:00,16.88,16.9,16.88,16.89,204285.0,16.88,16.9,16.88,16.89,204285.0
2017-04-07 15:40:00,16.89,16.91,16.89,16.91,155505.0,16.89,16.91,16.89,16.91,155505.0
2017-04-07 15:45:00,16.9,16.9,16.86,16.87,224745.0,16.9,16.9,16.86,16.87,224745.0
2017-04-07 15:50:00,16.87,16.89,16.87,16.89,472950.0,16.87,16.89,16.87,16.89,472950.0
2017-04-07 15:55:00,16.89,16.91,16.88,16.88,1137405.0,16.89,16.91,16.88,16.88,1137405.0
2017-04-10 09:30:00,16.88,16.97,16.8,16.95,151830.0,16.88,16.97,16.8,16.95,151830.0
2017-04-10 09:35:00,16.96,17.0,16.93,16.99,98805.0,16.96,17.0,16.93,16.99,98805.0
2017-04-10 09:40:00,17.01,17.03,17.01,17.03,64080.0,17.01,17.03,17.01,17.03,64080.0
2017-04-10 09:45:00,17.03,17.07,17.02,17.07,138360.0,17.03,17.07,17.02,17.07,138360.0
2017-04-10 09:50:00,17.07,17.09,17.06,17.09,147885.0,17.07,17.09,17.06,17.09,147885.0
2017-04-10 09:55:00,17.09,17.1,17.07,17.1,323415.0,17.09,17.1,17.07,17.1,323415.0
2017-04-10 10:00:00,17.11,17.13,17.1,17.12,182595.0,17.11,17.13,17.1,17.12,182595.0
2017-04-10 10:05:00,17.12,17.16,17.12,17.15,254625.0,17.12,17.16,17.12,17.15,254625.0
2017-04-10 10:10:00,17.16,17.16,17.12,17.13,111825.0,17.16,17.16,17.12,17.13,111825.0
2017-04-10 10:15:00,17.13,17.15,17.12,17.13,146730.0,17.13,17.15,17.12,17.13,146730.0
2017-04-10 10:20:00,17.13,17.14,17.11,17.11,225315.0,17.13,17.14,17.11,17.11,225315.0
2017-04-10 10:25:00,17.11,17.12,17.1,17.1,112125.0,17.11,17.12,17.1,17.1,112125.0
2017-04-10 10:30:00,17.09,17.12,17.09,17.11,182850.0,17.09,17.12,17.09,17.11,182850.0
2017-04-10 10:35:00,17.11,17.13,17.11,17.12,157500.0,17.11,17.13,17.11,17.12,157500.0
2017-04-10 10:40:00,17.13,17.13,17.12,17.13,68625.0,17.13,17.13,17.12,17.13,68625.0
2017-04-10 10:45:00,17.12,17.13,17.1,17.11,108555.0,17.12,17.13,17.1,17.11,108555.0
2017-04-10 10:50:00,17.11,17.12,17.11,17.11,145530.0,17.11,17.12,17.11,17.11,145530.0
2017-04-10 10:55:00,17.11,17.11,17.06,17.08,72240.0,17.11,17.11,17.06,17.08,72240.0
2017-04-10 11:00:00,17.08,17.09,17.07,17.09,67500.0,17.08,17.09,17.07,17.09,67500.0
2017-04-10 11:05:00,17.09,17.11,17.08,17.11,118500.0,17.09,17.11,17.08,17.11,118500.0
2017-04-10 11:10:00,17.1,17.12,17.09,17.1,118350.0,17.1,17.12,17.09,17.1,118350.0
2017-04-10 11:15:00,17.1,17.11,17.09,17.1,67215.0,17.1,17.11,17.09,17.1,67215.0
2017-04-10 11:20:00,17.1,17.1,17.09,17.1,114960.0,17.1,17.1,17.09,17.1,114960.0
2017-04-10 11:25:00,17.1,17.1,17.08,17.08,142215.0,17.1,17.1,17.08,17.08,142215.0
2017-04-10 11:30:00,17.08,17.08,17.06,17.06,25500.0,17.08,17.08,17.06,17.06,25500.0
2017-04-10 11:35:00,17.06,17.07,17.05,17.06,74670.0,17.06,17.07,17.05,17.06,74670.0
2017-04-10 11:40:00,17.06,17.08,17.06,17.08,127890.0,17.06,17.08,17.06,17.08,127890.0
2017-04-10 11:45:00,17.08,17.08,17.07,17.08,46905.0,17.08,17.08,17.07,17.08,46905.0
2017-04-10 11:50:00,17.08,17.08,17.06,17.06,57000.0,17.08,17.08,17.06,17.06,57000.0
2017-04-10 11:55:00,17.06,17.06,17.03,17.03,64485.0,17.06,17.06,17.03,17.03,64485.0
2017-04-10 12:00:00,17.03,17.04,17.02,17.03,66000.0,17.03,17.04,17.02,17.03,66000.0
2017-04-10 12:05:00,17.03,17.03,17.02,17.02,64500.0,17.03,17.03,17.02,17.02,64500.0
2017-04-10 12:10:00,17.02,17.02,16.99,16.99,61500.0,17.02,17.02,16.99,16.99,61500.0
2017-04-10 12:15:00,16.99,16.99,16.98,16.99,68040.0,16.99,16.99,16.98,16.99,68040.0
2017-04-10 12:20:00,16.98,16.99,16.97,16.97,118470.0,16.98,16.99,16.97,16.97,118470.0
2017-04-10 12:25:00,16.97,16.98,16.97,16.97,103200.0,16.97,16.98,16.97,16.97,103200.0
2017-04-10 12:30:00,16.97,17.0,16.96,17.0,75330.0,16.97,17.0,16.96,17.0,75330.0
2017-04-10 12:35:00,17.0,17.0,16.99,17.0,82800.0,17.0,17.0,16.99,17.0,82800.0
2017-04-10 12:40:00,17.0,17.0,17.0,17.0,72000.0,17.0,17.0,17.0,17.0,72000.0
2017-04-10 12:45:00,17.01,17.02,17.01,17.01,51615.0,17.01,17.02,17.01,17.01,51615.0
2017-04-10 12:50:00,17.01,17.03,17.01,17.02,124950.0,17.01,17.03,17.01,17.02,124950.0
2017-04-10 12:55:00,17.02,17.03,17.02,17.03,66000.0,17.02,17.03,17.02,17.03,66000.0
2017-04-10 13:00:00,17.03,17.04,17.02,17.04,366000.0,17.03,17.04,17.02,17.04,366000.0
2017-04-10 13:05:00,17.03,17.04,17.03,17.03,65715.0,17.03,17.04,17.03,17.03,65715.0
2017-04-10 13:10:00,17.03,17.04,17.03,17.03,31500.0,17.03,17.04,17.03,17.03,31500.0
2017-04-10 13:15:00,17.03,17.04,17.03,17.03,58635.0,17.03,17.04,17.03,17.03,58635.0
2017-04-10 13:20:00,17.03,17.04,17.02,17.03,43500.0,17.03,17.04,17.02,17.03,43500.0
2017-04-10 13:25:00,17.03,17.04,17.03,17.03,90450.0,17.03,17.04,17.03,17.03,90450.0
2017-04-10 13:30:00,17.03,17.03,17.02,17.02,44895.0,17.03,17.03,17.02,17.02,44895.0
2017-04-10 13:35:00,17.02,17.05,17.02,17.05,164835.0,17.02,17.05,17.02,17.05,164835.0
2017-04-10 13:40:00,17.04,17.05,17.03,17.03,159780.0,17.04,17.05,17.03,17.03,159780.0
2017-04-10 13:45:00,17.02,17.03,17.02,17.03,12000.0,17.02,17.03,17.02,17.03,12000.0
2017-04-10 13:50:00,17.02,17.02,17.02,17.02,16680.0,17.02,17.02,17.02,17.02,16680.0
2017-04-10 13:55:00,17.02,17.03,17.02,17.03,94725.0,17.02,17.03,17.02,17.03,94725.0
2017-04-10 14:00:00,17.03,17.04,17.01,17.01,49440.0,17.03,17.04,17.01,17.01,49440.0
2017-04-10 14:05:00,17.01,17.02,17.0,17.02,118740.0,17.01,17.02,17.0,17.02,118740.0
2017-04-10 14:10:00,17.02,17.03,17.01,17.02,33825.0,17.02,17.03,17.01,17.02,33825.0
2017-04-10 14:15:00,17.02,17.02,17.02,17.02,25635.0,17.02,17.02,17.02,17.02,25635.0
2017-04-10 14:20:00,17.02,17.03,17.02,17.02,18525.0,17.02,17.03,17.02,17.02,18525.0
2017-04-10 14:25:00,17.03,17.03,17.01,17.02,37500.0,17.03,17.03,17.01,17.02,37500.0
2017-04-10 14:30:00,17.01,17.02,17.0,17.0,80580.0,17.01,17.02,17.0,17.0,80580.0
2017-04-10 14:35:00,17.01,17.02,17.01,17.02,15000.0,17.01,17.02,17.01,17.02,15000.0
2017-04-10 14:40:00,17.02,17.03,17.01,17.02,61500.0,17.02,17.03,17.01,17.02,61500.0
2017-04-10 14:45:00,17.03,17.04,17.03,17.03,124530.0,17.03,17.04,17.03,17.03,124530.0
2017-04-10 14:50:00,17.03,17.05,17.03,17.05,28500.0,17.03,17.05,17.03,17.05,28500.0
2017-04-10 14:55:00,17.04,17.04,17.04,17.04,76530.0,17.04,17.04,17.04,17.04,76530.0
2017-04-10 15:00:00,17.04,17.04,17.03,17.03,52530.0,17.04,17.04,17.03,17.03,52530.0
2017-04-10 15:05:00,17.04,17.04,17.02,17.02,91950.0,17.04,17.04,17.02,17.02,91950.0
2017-04-10 15:10:00,17.02,17.03,17.02,17.03,71040.0,17.02,17.03,17.02,17.03,71040.0
2017-04-10 15:15:00,17.03,17.04,17.02,17.02,78750.0,17.03,17.04,17.02,17.02,78750.0
2017-04-10 15:20:00,17.02,17.03,17.01,17.02,42000.0,17.02,17.03,17.01,17.02,42000.0
2017-04-10 15:25:00,17.02,17.02,17.01,17.01,71610.0,17.02,17.02,17.01,17.01,71610.0
2017-04-10 15:30:00,17.02,17.03,17.0,17.02,190500.0,17.02,17.03,17.0,17.02,190500.0
2017-04-10 15:35:00,17.02,17.03,17.0,17.01,102645.0,17.02,17.03,17.0,17.01,102645.0
2017-04-10 15:40:00,17.01,17.02,17.01,17.01,46500.0,17.01,17.02,17.01,17.01,46500.0
2017-04-10 15:45:00,17.01,17.01,17.0,17.0,111135.0,17.01,17.01,17.0,17.0,111135.0
2017-04-10 15:50:00,17.0,17.0,16.99,16.99,147375.0,17.0,17.0,16.99,16.99,147375.0
2017-04-10 15:55:00,16.99,17.0,16.98,16.99,414735.0,16.99,17.0,16.98,16.99,414735.0
2017-04-11 09:30:00,16.97,16.99,16.93,16.98,139050.0,16.97,16.99,16.93,16.98,139050.0
2017-04-11 09:35:00,16.95,16.97,16.92,16.94,106785.0,16.95,16.97,16.92,16.94,106785.0
2017-04-11 09:40:00,16.94,16.94,16.89,16.89,54765.0,16.94,16.94,16.89,16.89,54765.0
2017-04-11 09:45:00,16.9,16.9,16.84,16.86,225450.0,16.9,16.9,16.84,16.86,225450.0
2017-04-11 09:50:00,16.85,16.88,16.85,16.87,76545.0,16.85,16.88,16.85,16.87,76545.0
2017-04-11 09:55:00,16.88,16.93,16.87,16.93,107730.0,16.88,16.93,16.87,16.93,107730.0
2017-04-11 10:00:00,16.94,16.94,16.89,16.89,54750.0,16.94,16.94,16.89,16.89,54750.0
2017-04-11 10:05:00,16.9,16.9,16.87,16.87,110025.0,16.9,16.9,16.87,16.87,110025.0
2017-04-11 10:10:00,16.88,16.88,16.84,16.85,69750.0,16.88,16.88,16.84,16.85,69750.0
2017-04-11 10:15:00,16.85,16.87,16.85,16.87,74940.0,16.85,16.87,16.85,16.87,74940.0
2017-04-11 10:20:00,16.87,16.87,16.86,16.86,22500.0,16.87,16.87,16.86,16.86,22500.0
2017-04-11 10:25:00,16.87,16.9,16.87,16.9,58515.0,16.87,16.9,16.87,16.9,58515.0
2017-04-11 10:30:00,16.89,16.91,16.88,16.89,276810.0,16.89,16.91,16.88,16.89,276810.0
2017-04-11 10:35:00,16.89,16.91,16.89,16.89,118530.0,16.89,16.91,16.89,16.89,118530.0
2017-04-11 10:40:00,16.88,16.88,16.85,16.86,32250.0,16.88,16.88,16.85,16.86,32250.0
2017-04-11 10:45:00,16.88,16.91,16.86,16.89,59910.0,16.88,16.91,16.86,16.89,59910.0
2017-04-11 10:50:00,16.88,16.88,16.84,16.86,63000.0,16.88,16.88,16.84,16.86,63000.0
2017-04-11 10:55:00,16.86,16.88,16.86,16.88,123690.0,16.86,16.88,16.86,16.88,123690.0
2017-04-11 11:00:00,16.89,16.9,16.88,16.89,63000.0,16.89,16.9,16.88,16.89,63000.0
2017-04-11 11:05:00,16.89,16.9,16.88,16.88,35910.0,16.89,16.9,16.88,16.88,35910.0
2017-04-11 11:10:00,16.89,16.9,16.89,16.9,33105.0,16.89,16.9,16.89,16.9,33105.0
2017-04-11 11:15:00,16.9,16.92,16.89,16.91,75000.0,16.9,16.92,16.89,16.91,75000.0
2017-04-11 11:20:00,16.91,16.91,16.9,16.9,33000.0,16.91,16.91,16.9,16.9,33000.0
2017-04-11 11:25:00,16.9,16.92,16.89,16.92,77325.0,16.9,16.92,16.89,16.92,77325.0
2017-04-11 11:30:00,16.93,16.93,16.92,16.93,28500.0,16.93,16.93,16.92,16.93,28500.0
2017-04-11 11:35:00,16.93,16.94,16.93,16.94,40500.0,16.93,16.94,16.93,16.94,40500.0
2017-04-11 11:40:00,16.94,16.94,16.93,16.94,27000.0,16.94,16.94,16.93,16.94,27000.0
2017-04-11 11:45:00,16.94,16.97,16.94,16.96,68295.0,16.94,16.97,16.94,16.96,68295.0
2017-04-11 11:50:00,16.96,16.96,16.93,16.93,51000.0,16.96,16.96,16.93,16.93,51000.0
2017-04-11 11:55:00,16.93,16.93,16.91,16.92,66000.0,16.93,16.93,16.91,16.92,66000.0
2017-04-11 12:00:00,16.92,16.93,16.92,16.92,45165.0,16.92,16.93,16.92,16.92,45165.0
2017-04-11 12:05:00,16.93,16.94,16.92,16.93,12000.0,16.93,16.94,16.92,16.93,12000.0
2017-04-11 12:10:00,16.93,16.95,16.93,16.95,25500.0,16.93,16.95,16.93,16.95,25500.0
2017-04-11 12:15:00,16.95,16.96,16.94,16.95,31650.0,16.95,16.96,16.94,16.95,31650.0
2017-04-11 12:20:00,16.95,16.97,16.95,16.96,83955.0,16.95,16.97,16.95,16.96,83955.0
2017-04-11 12:25:00,16.96,16.97,16.95,16.96,99525.0,16.96,16.97,16.95,16.96,99525.0
2017-04-11 12:30:00,16.96,16.98,16.95,16.97,274620.0,16.96,16.98,16.95,16.97,274620.0
2017-04-11 12:35:00,16.97,16.98,16.96,16.97,29895.0,16.97,16.98,16.96,16.97,29895.0
2017-04-11 12:40:00,16.97,16.99,16.97,16.98,121170.0,16.97,16.99,16.97,16.98,121170.0
2017-04-11 12:45:00,16.98,16.98,16.96,16.97,140250.0,16.98,16.98,16.96,16.97,140250.0
2017-04-11 12:50:00,16.97,16.98,16.94,16.97,640470.0,16.97,16.98,16.94,16.97,640470.0
2017-04-11 12:55:00,16.97,16.98,16.97,16.98,165045.0,16.97,16.98,16.97,16.98,165045.0
2017-04-11 13:00:00,16.98,16.99,16.97,16.98,144825.0,16.98,16.99,16.97,16.98,144825.0
2017-04-11 13:05:00,16.98,16.99,16.97,16.98,160470.0,16.98,16.99,16.97,16.98,160470.0
2017-04-11 13:10:00,16.98,16.99,16.97,16.98,196605.0,16.98,16.99,16.97,16.98,196605.0
2017-04-11 13:15:00,16.98,16.99,16.97,16.98,86730.0,16.98,16.99,16.97,16.98,86730.0
2017-04-11 13:20:00,16.98,16.99,16.97,16.98,102150.0,16.98,16.99,16.97,16.98,102150.0
2017-04-11 13:25:00,16.98,16.99,16.98,16.98,64500.0,16.98,16.99,16.98,16.98,64500.0
2017-04-11 13:30:00,16.98,16.98,16.95,16.95,50700.0,16.98,16.98,16.95,16.95,50700.0
2017-04-11 13:35:00,16.96,16.97,16.95,16.97,33000.0,16.96,16.97,16.95,16.97,33000.0
2017-04-11 13:40:00,16.97,16.97,16.96,16.96,43515.0,16.97,16.97,16.96,16.96,43515.0
2017-04-11 13:45:00,16.96,16.96,16.94,16.94,27000.0,16.96,16.96,16.94,16.94,27000.0
2017-04-11 13:50:00,16.94,16.96,16.94,16.96,34485.0,16.94,16.96,16.94,16.96,34485.0
2017-04-11 13:55:00,16.96,16.98,16.95,16.97,107490.0,16.96,16.98,16.95,16.97,107490.0
2017-04-11 14:00:00,16.98,16.99,16.97,16.97,88935.0,16.98,16.99,16.97,16.97,88935.0
2017-04-11 14:05:00,16.97,16.97,16.97,16.97,82110.0,16.97,16.97,16.97,16.97,82110.0
2017-04-11 14:10:00,16.97,16.97,16.93,16.94,49500.0,16.97,16.97,16.93,16.94,49500.0
2017-04-11 14:15:00,16.94,16.95,16.92,16.95,202500.0,16.94,16.95,16.92,16.95,202500.0
2017-04-11 14:20:00,16.95,16.96,16.95,16.96,60000.0,16.95,16.96,16.95,16.96,60000.0
2017-04-11 14:25:00,16.96,16.96,16.95,16.96,93000.0,16.96,16.96,16.95,16.96,93000.0
2017-04-11 14:30:00,16.96,16.96,16.95,16.95,93150.0,16.96,16.96,16.95,16.95,93150.0
2017-04-11 14:35:00,16.96,16.97,16.94,16.94,93075.0,16.96,16.97,16.94,16.94,93075.0
2017-04-11 14:40:00,16.94,16.95,16.93,16.94,83520.0,16.94,16.95,16.93,16.94,83520.0
2017-04-11 14:45:00,16.94,16.95,16.94,16.94,25500.0,16.94,16.95,16.94,16.94,25500.0
2017-04-11 14:50:00,16.94,16.97,16.94,16.96,168360.0,16.94,16.97,16.94,16.96,168360.0
2017-04-11 14:55:00,16.96,16.97,16.94,16.94,222120.0,16.96,16.97,16.94,16.94,222120.0
2017-04-11 15:00:00,16.95,16.95,16.93,16.94,91590.0,16.95,16.95,16.93,16.94,91590.0
2017-04-11 15:05:00,16.94,16.95,16.93,16.95,52590.0,16.94,16.95,16.93,16.95,52590.0
2017-04-11 15:10:00,16.96,16.96,16.94,16.94,83580.0,16.96,16.96,16.94,16.94,83580.0
2017-04-11 15:15:00,16.93,16.94,16.92,16.94,85035.0,16.93,16.94,16.92,16.94,85035.0
2017-04-11 15:20:00,16.93,16.94,16.93,16.93,69930.0,16.93,16.94,16.93,16.93,69930.0
2017-04-11 15:25:00,16.94,16.94,16.93,16.93,101190.0,16.94,16.94,16.93,16.93,101190.0
2017-04-11 15:30:00,16.94,16.97,16.93,16.96,126450.0,16.94,16.97,16.93,16.96,126450.0
2017-04-11 15:35:00,16.96,16.97,16.94,16.96,128025.0,16.96,16.97,16.94,16.96,128025.0
2017-04-11 15:40:00,16.96,16.97,16.95,16.95,158460.0,16.96,16.97,16.95,16.95,158460.0
2017-04-11 15:45:00,16.95,16.96,16.93,16.95,114135.0,16.95,16.96,16.93,16.95,114135.0
2017-04-11 15:50:00,16.95,16.97,16.95,16.96,120225.0,16.95,16.97,16.95,16.96,120225.0
2017-04-11 15:55:00,16.96,16.99,16.96,16.98,473280.0,16.96,16.99,16.96,16.98,473280.0
2017-04-12 09:30:00,16.84,16.94,16.7,16.88,302700.0,16.84,16.94,16.7,16.88,302700.0
2017-04-12 09:35:00,16.9,16.91,16.81,16.88,117945.0,16.9,16.91,16.81,16.88,117945.0
2017-04-12 09:40:00,16.83,16.86,16.82,16.82,119580.0,16.83,16.86,16.82,16.82,119580.0
2017-04-12 09:45:00,16.83,16.85,16.77,16.83,271380.0,16.83,16.85,16.77,16.83,271380.0
2017-04-12 09:50:00,16.82,16.88,16.81,16.88,151920.0,16.82,16.88,16.81,16.88,151920.0
2017-04-12 09:55:00,16.88,16.88,16.84,16.87,188220.0,16.88,16.88,16.84,16.87,188220.0
2017-04-12 10:00:00,16.87,16.91,16.86,16.9,162765.0,16.87,16.91,16.86,16.9,162765.0
2017-04-12 10:05:00,16.91,16.92,16.91,16.92,68670.0,16.91,16.92,16.91,16.92,68670.0
2017-04-12 10:10:00,16.92,16.92,16.88,16.9,105600.0,16.92,16.92,16.88,16.9,105600.0
2017-04-12 10:15:00,16.91,16.91,16.86,16.86,181560.0,16.91,16.91,16.86,16.86,181560.0
2017-04-12 10:20:00,16.87,16.88,16.86,16.87,102000.0,16.87,16.88,16.86,16.87,102000.0
2017-04-12 10:25:00,16.88,16.89,16.87,16.88,69750.0,16.88,16.89,16.87,16.88,69750.0
2017-04-12 10:30:00,16.88,16.91,16.88,16.89,186900.0,16.88,16.91,16.88,16.89,186900.0
2017-04-12 10:35:00,16.89,16.89,16.88,16.88,18000.0,16.89,16.89,16.88,16.88,18000.0
2017-04-12 10:40:00,16.87,16.87,16.85,16.85,75930.0,16.87,16.87,16.85,16.85,75930.0
2017-04-12 10:45:00,16.86,16.89,16.86,16.88,145980.0,16.86,16.89,16.86,16.88,145980.0
2017-04-12 10:50:00,16.89,16.9,16.88,16.89,160935.0,16.89,16.9,16.88,16.89,160935.0
2017-04-12 10:55:00,16.89,16.89,16.87,16.87,40500.0,16.89,16.89,16.87,16.87,40500.0
2017-04-12 11:00:00,16.87,16.88,16.86,16.87,63105.0,16.87,16.88,16.86,16.87,63105.0
2017-04-12 11:05:00,16.87,16.89,16.86,16.87,67785.0,16.87,16.89,16.86,16.87,67785.0
2017-04-12 11:10:00,16.87,16.88,16.85,16.88,50340.0,16.87,16.88,16.85,16.88,50340.0
2017-04-12 11:15:00,16.88,16.88,16.87,16.87,68850.0,16.88,16.88,16.87,16.87,68850.0
2017-04-12 11:20:00,16.87,16.88,16.86,16.88,41670.0,16.87,16.88,16.86,16.88,41670.0
2017-04-12 11:25:00,16.87,16.88,16.86,16.87,76005.0,16.87,16.88,16.86,16.87,76005.0
2017-04-12 11:30:00,16.86,16.87,16.86,16.87,21000.0,16.86,16.87,16.86,16.87,21000.0
2017-04-12 11:35:00,16.87,16.87,16.85,16.86,45150.0,16.87,16.87,16.85,16.86,45150.0
2017-04-12 11:40:00,16.86,16.87,16.84,16.84,171120.0,16.86,16.87,16.84,16.84,171120.0
2017-04-12 11:45:00,16.84,16.84,16.83,16.83,42555.0,16.84,16.84,16.83,16.83,42555.0
2017-04-12 11:50:00,16.83,16.83,16.81,16.81,87810.0,16.83,16.83,16.81,16.81,87810.0
2017-04-12 11:55:00,16.81,16.81,16.8,16.8,105000.0,16.81,16.81,16.8,16.8,105000.0
2017-04-12 12:00:00,16.79,16.81,16.79,16.81,30000.0,16.79,16.81,16.79,16.81,30000.0
2017-04-12 12:05:00,16.81,16.83,16.81,16.82,12000.0,16.81,16.83,16.81,16.82,12000.0
2017-04-12 12:10:00,16.82,16.83,16.8,16.82,219990.0,16.82,16.83,16.8,16.82,219990.0
2017-04-12 12:15:00,16.82,16.82,16.81,16.82,19500.0,16.82,16.82,16.81,16.82,19500.0
2017-04-12 12:20:00,16.81,16.83,16.81,16.82,1132200.0,16.81,16.83,16.81,16.82,1132200.0
2017-04-12 12:25:00,16.82,16.83,16.81,16.82,281370.0,16.82,16.83,16.81,16.82,281370.0
2017-04-12 12:30:00,16.83,16.83,16.82,16.83,125310.0,16.83,16.83,16.82,16.83,125310.0
2017-04-12 12:35:00,16.83,16.85,16.82,16.84,89010.0,16.83,16.85,16.82,16.84,89010.0
2017-04-12 12:40:00,16.84,16.86,16.83,16.85,49875.0,16.84,16.86,16.83,16.85,49875.0
2017-04-12 12:45:00,16.86,16.88,16.86,16.88,42870.0,16.86,16.88,16.86,16.88,42870.0
2017-04-12 12:50:00,16.88,16.88,16.85,16.86,58890.0,16.88,16.88,16.85,16.86,58890.0
2017-04-12 12:55:00,16.86,16.86,16.84,16.86,57000.0,16.86,16.86,16.84,16.86,57000.0
2017-04-12 13:00:00,16.87,16.89,16.86,16.87,74475.0,16.87,16.89,16.86,16.87,74475.0
2017-04-12 13:05:00,16.87,16.9,16.87,16.89,245970.0,16.87,16.9,16.87,16.89,245970.0
2017-04-12 13:10:00,16.89,16.9,16.88,16.89,63720.0,16.89,16.9,16.88,16.89,63720.0
2017-04-12 13:15:00,16.88,16.89,16.87,16.88,100920.0,16.88,16.89,16.87,16.88,100920.0
2017-04-12 13:20:00,16.88,16.88,16.87,16.87,27000.0,16.88,16.88,16.87,16.87,27000.0
2017-04-12 13:25:00,16.87,16.88,16.86,16.87,182835.0,16.87,16.88,16.86,16.87,182835.0
2017-04-12 13:30:00,16.88,16.88,16.86,16.87,140685.0,16.88,16.88,16.86,16.87,140685.0
2017-04-12 13:35:00,16.87,16.89,16.87,16.89,40860.0,16.87,16.89,16.87,16.89,40860.0
2017-04-12 13:40:00,16.89,16.9,16.88,16.88,203415.0,16.89,16.9,16.88,16.88,203415.0
2017-04-12 13:45:00,16.88,16.89,16.88,16.89,22500.0,16.88,16.89,16.88,16.89,22500.0
2017-04-12 13:50:00,16.89,16.9,16.89,16.89,50490.0,16.89,16.9,16.89,16.89,50490.0
2017-04-12 13:55:00,16.89,16.91,16.88,16.91,115800.0,16.89,16.91,16.88,16.91,115800.0
2017-04-12 14:00:00,16.91,16.91,16.89,16.89,154290.0,16.91,16.91,16.89,16.89,154290.0
2017-04-12 14:05:00,16.89,16.91,16.89,16.91,69750.0,16.89,16.91,16.89,16.91,69750.0
2017-04-12 14:10:00,16.9,16.9,16.89,16.89,46470.0,16.9,16.9,16.89,16.89,46470.0
2017-04-12 14:15:00,16.9,16.91,16.89,16.91,50025.0,16.9,16.91,16.89,16.91,50025.0
2017-04-12 14:20:00,16.91,16.92,16.9,16.91,80955.0,16.91,16.92,16.9,16.91,80955.0
2017-04-12 14:25:00,16.9,16.91,16.89,16.91,32250.0,16.9,16.91,16.89,16.91,32250.0
2017-04-12 14:30:00,16.91,16.91,16.89,16.9,26220.0,16.91,16.91,16.89,16.9,26220.0
2017-04-12 14:35:00,16.9,16.91,16.88,16.88,84570.0,16.9,16.91,16.88,16.88,84570.0
2017-04-12 14:40:00,16.88,16.89,16.88,16.88,36255.0,16.88,16.89,16.88,16.88,36255.0
2017-04-12 14:45:00,16.87,16.89,16.87,16.88,49725.0,16.87,16.89,16.87,16.88,49725.0
2017-04-12 14:50:00,16.88,16.9,16.88,16.89,103770.0,16.88,16.9,16.88,16.89,103770.0
2017-04-12 14:55:00,16.89,16.9,16.89,16.89,45270.0,16.89,16.9,16.89,16.89,45270.0
2017-04-12 15:00:00,16.88,16.89,16.88,16.88,36720.0,16.88,16.89,16.88,16.88,36720.0
2017-04-12 15:05:00,16.88,16.9,16.88,16.89,135645.0,16.88,16.9,16.88,16.89,135645.0
2017-04-12 15:10:00,16.89,16.91,16.89,16.9,71250.0,16.89,16.91,16.89,16.9,71250.0
2017-04-12 15:15:00,16.9,16.9,16.87,16.87,55200.0,16.9,16.9,16.87,16.87,55200.0
2017-04-12 15:20:00,16.87,16.9,16.87,16.88,135195.0,16.87,16.9,16.87,16.88,135195.0
2017-04-12 15:25:00,16.88,16.89,16.87,16.88,85500.0,16.88,16.89,16.87,16.88,85500.0
2017-04-12 15:30:00,16.88,16.9,16.88,16.89,169665.0,16.88,16.9,16.88,16.89,169665.0
2017-04-12 15:35:00,16.89,16.89,16.88,16.88,214095.0,16.89,16.89,16.88,16.88,214095.0
2017-04-12 15:40:00,16.89,16.89,16.87,16.87,135000.0,16.89,16.89,16.87,16.87,135000.0
2017-04-12 15:45:00,16.87,16.89,16.87,16.88,209205.0,16.87,16.89,16.87,16.88,209205.0
2017-04-12 15:50:00,16.88,16.89,16.87,16.87,336225.0,16.88,16.89,16.87,16.87,336225.0
2017-04-12 15:55:00,16.88,16.88,16.87,16.87,486855.0,16.88,16.88,16.87,16.87,486855.0
2017-04-13 09:30:00,16.86,16.87,16.77,16.83,155010.0,16.86,16.87,16.77,16.83,155010.0
2017-04-13 09:35:00,16.87,16.92,16.86,16.91,90000.0,16.87,16.92,16.86,16.91,90000.0
2017-04-13 09:40:00,16.89,16.91,16.86,16.88,216240.0,16.89,16.91,16.86,16.88,216240.0
2017-04-13 09:45:00,16.87,16.88,16.85,16.85,75810.0,16.87,16.88,16.85,16.85,75810.0
2017-04-13 09:50:00,16.86,16.9,16.86,16.89,105600.0,16.86,16.9,16.86,16.89,105600.0
2017-04-13 09:55:00,16.89,16.89,16.86,16.87,315270.0,16.89,16.89,16.86,16.87,315270.0
2017-04-13 10:00:00,16.86,16.9,16.85,16.89,96045.0,16.86,16.9,16.85,16.89,96045.0
2017-04-13 10:05:00,16.89,16.9,16.85,16.86,202830.0,16.89,16.9,16.85,16.86,202830.0
2017-04-13 10:10:00,16.84,16.87,16.84,16.86,43500.0,16.84,16.87,16.84,16.86,43500.0
2017-04-13 10:15:00,16.87,16.87,16.84,16.84,40500.0,16.87,16.87,16.84,16.84,40500.0
2017-04-13 10:20:00,16.85,16.86,16.82,16.86,211335.0,16.85,16.86,16.82,16.86,211335.0
2017-04-13 10:25:00,16.85,16.87,16.85,16.86,124785.0,16.85,16.87,16.85,16.86,124785.0
2017-04-13 10:30:00,16.85,16.88,16.85,16.87,150000.0,16.85,16.88,16.85,16.87,150000.0
2017-04-13 10:35:00,16.87,16.87,16.86,16.87,57000.0,16.87,16.87,16.86,16.87,57000.0
2017-04-13 10:40:00,16.87,16.87,16.86,16.87,90270.0,16.87,16.87,16.86,16.87,90270.0
2017-04-13 10:45:00,16.87,16.88,16.86,16.87,121500.0,16.87,16.88,16.86,16.87,121500.0
2017-04-13 10:50:00,16.87,16.88,16.87,16.88,61575.0,16.87,16.88,16.87,16.88,61575.0
2017-04-13 10:55:00,16.88,16.89,16.86,16.87,452145.0,16.88,16.89,16.86,16.87,452145.0
2017-04-13 11:00:00,16.87,16.88,16.87,16.88,98850.0,16.87,16.88,16.87,16.88,98850.0
2017-04-13 11:05:00,16.87,16.89,16.87,16.89,149760.0,16.87,16.89,16.87,16.89,149760.0
2017-04-13 11:10:00,16.89,16.9,16.89,16.89,73695.0,16.89,16.9,16.89,16.89,73695.0
2017-04-13 11:15:00,16.89,16.9,16.88,16.89,73500.0,16.89,16.9,16.88,16.89,73500.0
2017-04-13 11:20:00,16.9,16.91,16.9,16.9,49650.0,16.9,16.91,16.9,16.9,49650.0
2017-04-13 11:25:00,16.9,16.91,16.89,16.9,58905.0,16.9,16.91,16.89,16.9,58905.0
2017-04-13 11:30:00,16.9,16.92,16.9,16.92,27000.0,16.9,16.92,16.9,16.92,27000.0
2017-04-13 11:35:00,16.91,16.93,16.91,16.93,91500.0,16.91,16.93,16.91,16.93,91500.0
2017-04-13 11:40:00,16.92,16.92,16.9,16.9,33000.0,16.92,16.92,16.9,16.9,33000.0
2017-04-13 11:45:00,16.9,16.91,16.9,16.91,51270.0,16.9,16.91,16.9,16.91,51270.0
2017-04-13 11:50:00,16.91,16.91,16.9,16.91,45000.0,16.91,16.91,16.9,16.91,45000.0
2017-04-13 11:55:00,16.91,16.92,16.91,16.91,39060.0,16.91,16.92,16.91,16.91,39060.0
2017-04-13 12:00:00,16.91,16.91,16.9,16.9,57525.0,16.91,16.91,16.9,16.9,57525.0
2017-04-13 12:05:00,16.9,16.91,16.88,16.89,47475.0,16.9,16.91,16.88,16.89,47475.0
2017-04-13 12:10:00,16.89,16.9,16.88,16.9,107625.0,16.89,16.9,16.88,16.9,107625.0
2017-04-13 12:15:00,16.9,16.9,16.88,16.88,49185.0,16.9,16.9,16.88,16.88,49185.0
2017-04-13 12:20:00,16.88,16.88,16.87,16.87,39375.0,16.88,16.88,16.87,16.87,39375.0
2017-04-13 12:25:00,16.88,16.88,16.87,16.87,111795.0,16.88,16.88,16.87,16.87,111795.0
2017-04-13 12:30:00,16.87,16.88,16.87,16.88,52590.0,16.87,16.88,16.87,16.88,52590.0
2017-04-13 12:35:00,16.89,16.89,16.86,16.86,72000.0,16.89,16.89,16.86,16.86,72000.0
2017-04-13 12:40:00,16.86,16.87,16.85,16.87,93735.0,16.86,16.87,16.85,16.87,93735.0
2017-04-13 12:45:00,16.86,16.86,16.85,16.86,40500.0,16.86,16.86,16.85,16.86,40500.0
2017-04-13 12:50:00,16.86,16.87,16.86,16.87,51000.0,16.86,16.87,16.86,16.87,51000.0
2017-04-13 12:55:00,16.87,16.89,16.87,16.88,145050.0,16.87,16.89,16.87,16.88,145050.0
2017-04-13 13:00:00,16.88,16.89,16.87,16.87,137535.0,16.88,16.89,16.87,16.87,137535.0
2017-04-13 13:05:00,16.87,16.89,16.86,16.88,81645.0,16.87,16.89,16.86,16.88,81645.0
2017-04-13 13:10:00,16.89,16.9,16.89,16.89,91995.0,16.89,16.9,16.89,16.89,91995.0
2017-04-13 13:15:00,16.88,16.89,16.88,16.88,22500.0,16.88,16.89,16.88,16.88,22500.0
2017-04-13 13:20:00,16.87,16.89,16.87,16.88,83325.0,16.87,16.89,16.87,16.88,83325.0
2017-04-13 13:25:00,16.88,16.9,16.88,16.9,40500.0,16.88,16.9,16.88,16.9,40500.0
2017-04-13 13:30:00,16.9,16.91,16.9,16.9,52500.0,16.9,16.91,16.9,16.9,52500.0
2017-04-13 13:35:00,16.9,16.9,16.88,16.89,84000.0,16.9,16.9,16.88,16.89,84000.0
2017-04-13 13:40:00,16.89,16.9,16.89,16.89,115950.0,16.89,16.9,16.89,16.89,115950.0
2017-04-13 13:45:00,16.89,16.89,16.87,16.87,28140.0,16.89,16.89,16.87,16.87,28140.0
2017-04-13 13:50:00,16.87,16.87,16.85,16.86,93570.0,16.87,16.87,16.85,16.86,93570.0
2017-04-13 13:55:00,16.87,16.89,16.87,16.89,82260.0,16.87,16.89,16.87,16.89,82260.0
2017-04-13 14:00:00,16.89,16.9,16.87,16.88,126150.0,16.89,16.9,16.87,16.88,126150.0
2017-04-13 14:05:00,16.88,16.9,16.88,16.88,40620.0,16.88,16.9,16.88,16.88,40620.0
2017-04-13 14:10:00,16.89,16.89,16.88,16.88,29040.0,16.89,16.89,16.88,16.88,29040.0
2017-04-13 14:15:00,16.89,16.89,16.88,16.88,140640.0,16.89,16.89,16.88,16.88,140640.0
2017-04-13 14:20:00,16.89,16.9,16.89,16.89,71130.0,16.89,16.9,16.89,16.89,71130.0
2017-04-13 14:25:00,16.89,16.89,16.88,16.89,62115.0,16.89,16.89,16.88,16.89,62115.0
2017-04-13 14:30:00,16.89,16.9,16.88,16.89,181155.0,16.89,16.9,16.88,16.89,181155.0
2017-04-13 14:35:00,16.89,16.89,16.88,16.88,76545.0,16.89,16.89,16.88,16.88,76545.0
2017-04-13 14:40:00,16.88,16.89,16.88,16.88,102195.0,16.88,16.89,16.88,16.88,102195.0
2017-04-13 14:45:00,16.88,16.88,16.87,16.88,83325.0,16.88,16.88,16.87,16.88,83325.0
2017-04-13 14:50:00,16.88,16.88,16.87,16.87,71640.0,16.88,16.88,16.87,16.87,71640.0
2017-04-13 14:55:00,16.87,16.87,16.86,16.87,141450.0,16.87,16.87,16.86,16.87,141450.0
2017-04-13 15:00:00,16.86,16.87,16.86,16.86,89895.0,16.86,16.87,16.86,16.86,89895.0
2017-04-13 15:05:00,16.87,16.87,16.86,16.86,122895.0,16.87,16.87,16.86,16.86,122895.0
2017-04-13 15:10:00,16.86,16.86,16.85,16.85,74550.0,16.86,16.86,16.85,16.85,74550.0
2017-04-13 15:15:00,16.85,16.86,16.84,16.85,79275.0,16.85,16.86,16.84,16.85,79275.0
2017-04-13 15:20:00,16.85,16.86,16.84,16.86,154860.0,16.85,16.86,16.84,16.86,154860.0
2017-04-13 15:25:00,16.86,16.86,16.84,16.84,67995.0,16.86,16.86,16.84,16.84,67995.0
2017-04-13 15:30:00,16.84,16.85,16.83,16.84,275250.0,16.84,16.85,16.83,16.84,275250.0
2017-04-13 15:35:00,16.84,16.84,16.82,16.82,164715.0,16.84,16.84,16.82,16.82,164715.0
2017-04-13 15:40:00,16.82,16.83,16.81,16.82,122670.0,16.82,16.83,16.81,16.82,122670.0
2017-04-13 15:45:00,16.82,16.84,16.82,16.83,189780.0,16.82,16.84,16.82,16.83,189780.0
2017-04-13 15:50:00,16.83,16.84,16.81,16.82,303645.0,16.83,16.84,16.81,16.82,303645.0
2017-04-13 15:55:00,16.81,16.82,16.8,16.8,739635.0,16.81,16.82,16.8,16.8,739635.0
2017-04-17 09:30:00,16.85,16.93,16.85,16.85,133845.0,16.85,16.93,16.85,16.85,133845.0
2017-04-17 09:35:00,16.87,16.87,16.8,16.85,28500.0,16.87,16.87,16.8,16.85,28500.0
2017-04-17 09:40:00,16.82,16.84,16.81,16.83,51000.0,16.82,16.84,16.81,16.83,51000.0
2017-04-17 09:45:00,16.83,16.87,16.83,16.87,30525.0,16.83,16.87,16.83,16.87,30525.0
2017-04-17 09:50:00,16.86,16.87,16.84,16.85,93375.0,16.86,16.87,16.84,16.85,93375.0
2017-04-17 09:55:00,16.86,16.87,16.86,16.87,40500.0,16.86,16.87,16.86,16.87,40500.0
2017-04-17 10:00:00,16.87,16.91,16.87,16.91,69000.0,16.87,16.91,16.87,16.91,69000.0
2017-04-17 10:05:00,16.91,16.92,16.9,16.92,105405.0,16.91,16.92,16.9,16.92,105405.0
2017-04-17 10:10:00,16.91,16.91,16.9,16.9,30000.0,16.91,16.91,16.9,16.9,30000.0
2017-04-17 10:15:00,16.9,16.91,16.9,16.91,165555.0,16.9,16.91,16.9,16.91,165555.0
2017-04-17 10:20:00,16.91,16.92,16.91,16.91,28800.0,16.91,16.92,16.91,16.91,28800.0
2017-04-17 10:25:00,16.91,16.91,16.89,16.9,147870.0,16.91,16.91,16.89,16.9,147870.0
2017-04-17 10:30:00,16.9,16.93,16.9,16.91,100500.0,16.9,16.93,16.9,16.91,100500.0
2017-04-17 10:35:00,16.91,16.92,16.9,16.91,200430.0,16.91,16.92,16.9,16.91,200430.0
2017-04-17 10:40:00,16.91,16.92,16.9,16.92,58620.0,16.91,16.92,16.9,16.92,58620.0
2017-04-17 10:45:00,16.92,16.94,16.92,16.94,97950.0,16.92,16.94,16.92,16.94,97950.0
2017-04-17 10:50:00,16.94,16.97,16.94,16.97,206460.0,16.94,16.97,16.94,16.97,206460.0
2017-04-17 10:55:00,16.96,16.97,16.96,16.96,75000.0,16.96,16.97,16.96,16.96,75000.0
2017-04-17 11:00:00,16.96,16.96,16.94,16.95,93000.0,16.96,16.96,16.94,16.95,93000.0
2017-04-17 11:05:00,16.95,16.95,16.92,16.92,60090.0,16.95,16.95,16.92,16.92,60090.0
2017-04-17 11:10:00,16.92,16.93,16.92,16.93,28500.0,16.92,16.93,16.92,16.93,28500.0
2017-04-17 11:15:00,16.93,16.94,16.92,16.93,57000.0,16.93,16.94,16.92,16.93,57000.0
2017-04-17 11:20:00,16.93,16.93,16.92,16.92,107220.0,16.93,16.93,16.92,16.92,107220.0
2017-04-17 11:25:00,16.92,16.92,16.9,16.9,24000.0,16.92,16.92,16.9,16.9,24000.0
2017-04-17 11:30:00,16.9,16.93,16.9,16.93,94500.0,16.9,16.93,16.9,16.93,94500.0
2017-04-17 11:35:00,16.93,16.93,16.91,16.91,162030.0,16.93,16.93,16.91,16.91,162030.0
2017-04-17 11:40:00,16.91,16.92,16.91,16.91,63750.0,16.91,16.92,16.91,16.91,63750.0
2017-04-17 11:45:00,16.91,16.93,16.9,16.92,241200.0,16.91,16.93,16.9,16.92,241200.0
2017-04-17 11:50:00,16.92,16.93,16.92,16.92,73485.0,16.92,16.93,16.92,16.92,73485.0
2017-04-17 11:55:00,16.92,16.93,16.92,16.92,75000.0,16.92,16.93,16.92,16.92,75000.0
2017-04-17 12:00:00,16.93,16.96,16.93,16.96,169905.0,16.93,16.96,16.93,16.96,169905.0
2017-04-17 12:05:00,16.96,16.96,16.94,16.95,63435.0,16.96,16.96,16.94,16.95,63435.0
2017-04-17 12:10:00,16.95,16.95,16.94,16.94,32940.0,16.95,16.95,16.94,16.94,32940.0
2017-04-17 12:15:00,16.94,16.94,16.92,16.92,52500.0,16.94,16.94,16.92,16.92,52500.0
2017-04-17 12:20:00,16.93,16.94,16.93,16.94,76455.0,16.93,16.94,16.93,16.94,76455.0
2017-04-17 12:25:00,16.95,16.95,16.94,16.94,14070.0,16.95,16.95,16.94,16.94,14070.0
2017-04-17 12:30:00,16.94,16.95,16.94,16.94,57690.0,16.94,16.95,16.94,16.94,57690.0
2017-04-17 12:35:00,16.94,16.95,16.94,16.95,44220.0,16.94,16.95,16.94,16.95,44220.0
2017-04-17 12:40:00,16.94,16.96,16.94,16.96,127290.0,16.94,16.96,16.94,16.96,127290.0
2017-04-17 12:45:00,16.95,16.95,16.94,16.94,33300.0,16.95,16.95,16.94,16.94,33300.0
2017-04-17 12:50:00,16.94,16.95,16.94,16.94,19500.0,16.94,16.95,16.94,16.94,19500.0
2017-04-17 12:55:00,16.94,16.95,16.93,16.93,140475.0,16.94,16.95,16.93,16.93,140475.0
2017-04-17 13:00:00,16.93,16.93,16.92,16.93,253050.0,16.93,16.93,16.92,16.93,253050.0
2017-04-17 13:05:00,16.94,16.94,16.93,16.93,34500.0,16.94,16.94,16.93,16.93,34500.0
2017-04-17 13:10:00,16.92,16.93,16.92,16.92,27000.0,16.92,16.93,16.92,16.92,27000.0
2017-04-17 13:15:00,16.92,16.93,16.92,16.93,60885.0,16.92,16.93,16.92,16.93,60885.0
2017-04-17 13:20:00,16.93,16.93,16.93,16.93,12540.0,16.93,16.93,16.93,16.93,12540.0
2017-04-17 13:25:00,16.93,16.95,16.93,16.93,88740.0,16.93,16.95,16.93,16.93,88740.0
2017-04-17 13:30:00,16.93,16.93,16.93,16.93,36045.0,16.93,16.93,16.93,16.93,36045.0
2017-04-17 13:35:00,16.93,16.93,16.92,16.92,18000.0,16.93,16.93,16.92,16.92,18000.0
2017-04-17 13:40:00,16.93,16.93,16.92,16.92,47460.0,16.93,16.93,16.92,16.92,47460.0
2017-04-17 13:45:00,16.92,16.92,16.92,16.92,16305.0,16.92,16.92,16.92,16.92,16305.0
2017-04-17 13:50:00,16.92,16.92,16.9,16.91,583050.0,16.92,16.92,16.9,16.91,583050.0
2017-04-17 13:55:00,16.91,16.92,16.91,16.91,106950.0,16.91,16.92,16.91,16.91,106950.0
2017-04-17 14:00:00,16.9,16.91,16.9,16.91,108570.0,16.9,16.91,16.9,16.91,108570.0
2017-04-17 14:05:00,16.91,16.91,16.9,16.9,52230.0,16.91,16.91,16.9,16.9,52230.0
2017-04-17 14:10:00,16.9,16.91,16.9,16.91,45375.0,16.9,16.91,16.9,16.91,45375.0
2017-04-17 14:15:00,16.91,16.91,16.9,16.9,19500.0,16.91,16.91,16.9,16.9,19500.0
2017-04-17 14:20:00,16.9,16.9,16.89,16.89,93075.0,16.9,16.9,16.89,16.89,93075.0
2017-04-17 14:25:00,16.89,16.9,16.89,16.89,51615.0,16.89,16.9,16.89,16.89,51615.0
2017-04-17 14:30:00,16.89,16.89,16.88,16.88,48270.0,16.89,16.89,16.88,16.88,48270.0
2017-04-17 14:35:00,16.88,16.89,16.88,16.89,85995.0,16.88,16.89,16.88,16.89,85995.0
2017-04-17 14:40:00,16.89,16.9,16.88,16.89,81075.0,16.89,16.9,16.88,16.89,81075.0
2017-04-17 14:45:00,16.89,16.89,16.88,16.88,50790.0,16.89,16.89,16.88,16.88,50790.0
2017-04-17 14:50:00,16.88,16.88,16.88,16.88,17250.0,16.88,16.88,16.88,16.88,17250.0
2017-04-17 14:55:00,16.88,16.88,16.86,16.87,64500.0,16.88,16.88,16.86,16.87,64500.0
2017-04-17 15:00:00,16.87,16.87,16.86,16.87,35535.0,16.87,16.87,16.86,16.87,35535.0
2017-04-17 15:05:00,16.87,16.88,16.87,16.87,47400.0,16.87,16.88,16.87,16.87,47400.0
2017-04-17 15:10:00,16.87,16.88,16.87,16.87,139395.0,16.87,16.88,16.87,16.87,139395.0
2017-04-17 15:15:00,16.88,16.91,16.87,16.9,161295.0,16.88,16.91,16.87,16.9,161295.0
2017-04-17 15:20:00,16.91,16.91,16.89,16.89,68925.0,16.91,16.91,16.89,16.89,68925.0
2017-04-17 15:25:00,16.89,16.89,16.87,16.89,219330.0,16.89,16.89,16.87,16.89,219330.0
2017-04-17 15:30:00,16.89,16.89,16.88,16.88,99225.0,16.89,16.89,16.88,16.88,99225.0
2017-04-17 15:35:00,16.88,16.89,16.88,16.89,116760.0,16.88,16.89,16.88,16.89,116760.0
2017-04-17 15:40:00,16.89,16.9,16.87,16.87,197835.0,16.89,16.9,16.87,16.87,197835.0
2017-04-17 15:45:00,16.87,16.91,16.87,16.91,248955.0,16.87,16.91,16.87,16.91,248955.0
2017-04-17 15:50:00,16.91,16.92,16.91,16.92,116205.0,16.91,16.92,16.91,16.92,116205.0
2017-04-17 15:55:00,16.92,16.93,16.92,16.93,374085.0,16.92,16.93,16.92,16.93,374085.0
2017-04-18 09:30:00,16.8,16.99,16.79,16.97,286080.0,16.8,16.99,16.79,16.97,286080.0
2017-04-18 09:35:00,16.98,17.01,16.94,17.01,106470.0,16.98,17.01,16.94,17.01,106470.0
2017-04-18 09:40:00,17.03,17.03,17.0,17.0,53070.0,17.03,17.03,17.0,17.0,53070.0
2017-04-18 09:45:00,17.02,17.06,17.02,17.03,204000.0,17.02,17.06,17.02,17.03,204000.0
2017-04-18 09:50:00,17.03,17.03,16.99,17.02,112980.0,17.03,17.03,16.99,17.02,112980.0
2017-04-18 09:55:00,17.02,17.03,17.02,17.03,117495.0,17.02,17.03,17.02,17.03,117495.0
2017-04-18 10:00:00,17.03,17.06,17.0,17.05,270450.0,17.03,17.06,17.0,17.05,270450.0
2017-04-18 10:05:00,17.05,17.11,17.05,17.11,197970.0,17.05,17.11,17.05,17.11,197970.0
2017-04-18 10:10:00,17.1,17.1,17.05,17.07,201975.0,17.1,17.1,17.05,17.07,201975.0
2017-04-18 10:15:00,17.07,17.08,17.06,17.07,160125.0,17.07,17.08,17.06,17.07,160125.0
2017-04-18 10:20:00,17.07,17.09,17.05,17.05,193695.0,17.07,17.09,17.05,17.05,193695.0
2017-04-18 10:25:00,17.06,17.09,17.05,17.09,109860.0,17.06,17.09,17.05,17.09,109860.0
2017-04-18 10:30:00,17.09,17.11,17.08,17.11,39420.0,17.09,17.11,17.08,17.11,39420.0
2017-04-18 10:35:00,17.11,17.12,17.11,17.12,241320.0,17.11,17.12,17.11,17.12,241320.0
2017-04-18 10:40:00,17.12,17.12,17.1,17.1,213675.0,17.12,17.12,17.1,17.1,213675.0
2017-04-18 10:45:00,17.1,17.11,17.08,17.1,260070.0,17.1,17.11,17.08,17.1,260070.0
2017-04-18 10:50:00,17.09,17.09,17.04,17.06,185595.0,17.09,17.09,17.04,17.06,185595.0
2017-04-18 10:55:00,17.06,17.07,17.04,17.05,150105.0,17.06,17.07,17.04,17.05,150105.0
2017-04-18 11:00:00,17.06,17.06,17.01,17.03,94275.0,17.06,17.06,17.01,17.03,94275.0
2017-04-18 11:05:00,17.03,17.07,17.03,17.07,124530.0,17.03,17.07,17.03,17.07,124530.0
2017-04-18 11:10:00,17.08,17.09,17.08,17.09,80760.0,17.08,17.09,17.08,17.09,80760.0
2017-04-18 11:15:00,17.09,17.1,17.08,17.08,151500.0,17.09,17.1,17.08,17.08,151500.0
2017-04-18 11:20:00,17.08,17.09,17.07,17.08,60000.0,17.08,17.09,17.07,17.08,60000.0
2017-04-18 11:25:00,17.09,17.11,17.08,17.11,115230.0,17.09,17.11,17.08,17.11,115230.0
2017-04-18 11:30:00,17.1,17.11,17.08,17.09,72840.0,17.1,17.11,17.08,17.09,72840.0
2017-04-18 11:35:00,17.09,17.09,17.07,17.08,54120.0,17.09,17.09,17.07,17.08,54120.0
2017-04-18 11:40:00,17.09,17.09,17.08,17.08,69450.0,17.09,17.09,17.08,17.08,69450.0
2017-04-18 11:45:00,17.08,17.09,17.08,17.09,65355.0,17.08,17.09,17.08,17.09,65355.0
2017-04-18 11:50:00,17.08,17.1,17.08,17.08,72120.0,17.08,17.1,17.08,17.08,72120.0
2017-04-18 11:55:00,17.07,17.08,17.06,17.07,67335.0,17.07,17.08,17.06,17.07,67335.0
2017-04-18 12:00:00,17.07,17.08,17.05,17.08,116985.0,17.07,17.08,17.05,17.08,116985.0
2017-04-18 12:05:00,17.08,17.08,17.05,17.05,85500.0,17.08,17.08,17.05,17.05,85500.0
2017-04-18 12:10:00,17.04,17.04,17.03,17.03,53820.0,17.04,17.04,17.03,17.03,53820.0
2017-04-18 12:15:00,17.04,17.04,17.01,17.02,58875.0,17.04,17.04,17.01,17.02,58875.0
2017-04-18 12:20:00,17.02,17.02,17.01,17.02,61845.0,17.02,17.02,17.01,17.02,61845.0
2017-04-18 12:25:00,17.03,17.03,17.01,17.02,16500.0,17.03,17.03,17.01,17.02,16500.0
2017-04-18 12:30:00,17.02,17.04,17.02,17.04,19500.0,17.02,17.04,17.02,17.04,19500.0
2017-04-18 12:35:00,17.04,17.04,17.03,17.04,62370.0,17.04,17.04,17.03,17.04,62370.0
2017-04-18 12:40:00,17.04,17.04,17.03,17.04,41580.0,17.04,17.04,17.03,17.04,41580.0
2017-04-18 12:45:00,17.04,17.04,17.02,17.02,33480.0,17.04,17.04,17.02,17.02,33480.0
2017-04-18 12:50:00,17.02,17.03,17.02,17.03,31665.0,17.02,17.03,17.02,17.03,31665.0
2017-04-18 12:55:00,17.04,17.04,17.03,17.03,37500.0,17.04,17.04,17.03,17.03,37500.0
2017-04-18 13:00:00,17.03,17.04,17.03,17.03,22500.0,17.03,17.04,17.03,17.03,22500.0
2017-04-18 13:05:00,17.03,17.04,17.01,17.03,49545.0,17.03,17.04,17.01,17.03,49545.0
2017-04-18 13:10:00,17.03,17.04,17.03,17.03,38280.0,17.03,17.04,17.03,17.03,38280.0
2017-04-18 13:15:00,17.03,17.06,17.03,17.05,48705.0,17.03,17.06,17.03,17.05,48705.0
2017-04-18 13:20:00,17.06,17.06,17.04,17.05,47340.0,17.06,17.06,17.04,17.05,47340.0
2017-04-18 13:25:00,17.04,17.07,17.04,17.07,32370.0,17.04,17.07,17.04,17.07,32370.0
2017-04-18 13:30:00,17.08,17.08,17.07,17.08,30285.0,17.08,17.08,17.07,17.08,30285.0
2017-04-18 13:35:00,17.08,17.09,17.06,17.07,91275.0,17.08,17.09,17.06,17.07,91275.0
2017-04-18 13:40:00,17.08,17.09,17.08,17.09,15000.0,17.08,17.09,17.08,17.09,15000.0
2017-04-18 13:45:00,17.09,17.09,17.08,17.08,45000.0,17.09,17.09,17.08,17.08,45000.0
2017-04-18 13:50:00,17.09,17.1,17.08,17.09,57045.0,17.09,17.1,17.08,17.09,57045.0
2017-04-18 13:55:00,17.08,17.1,17.08,17.1,27075.0,17.08,17.1,17.08,17.1,27075.0
2017-04-18 14:00:00,17.09,17.1,17.08,17.09,72690.0,17.09,17.1,17.08,17.09,72690.0
2017-04-18 14:05:00,17.09,17.09,17.08,17.08,62925.0,17.09,17.09,17.08,17.08,62925.0
2017-04-18 14:10:00,17.08,17.09,17.07,17.09,43500.0,17.08,17.09,17.07,17.09,43500.0
2017-04-18 14:15:00,17.09,17.11,17.08,17.1,124200.0,17.09,17.11,17.08,17.1,124200.0
2017-04-18 14:20:00,17.11,17.11,17.08,17.08,140580.0,17.11,17.11,17.08,17.08,140580.0
2017-04-18 14:25:00,17.08,17.1,17.08,17.09,113370.0,17.08,17.1,17.08,17.09,113370.0
2017-04-18 14:30:00,17.09,17.1,17.09,17.1,52500.0,17.09,17.1,17.09,17.1,52500.0
2017-04-18 14:35:00,17.1,17.11,17.08,17.08,70500.0,17.1,17.11,17.08,17.08,70500.0
2017-04-18 14:40:00,17.09,17.09,17.06,17.07,115035.0,17.09,17.09,17.06,17.07,115035.0
2017-04-18 14:45:00,17.07,17.07,17.04,17.05,76635.0,17.07,17.07,17.04,17.05,76635.0
2017-04-18 14:50:00,17.06,17.07,17.04,17.05,50655.0,17.06,17.07,17.04,17.05,50655.0
2017-04-18 14:55:00,17.05,17.05,17.03,17.04,86025.0,17.05,17.05,17.03,17.04,86025.0
2017-04-18 15:00:00,17.04,17.05,17.02,17.02,104475.0,17.04,17.05,17.02,17.02,104475.0
2017-04-18 15:05:00,17.03,17.05,17.03,17.04,64650.0,17.03,17.05,17.03,17.04,64650.0
2017-04-18 15:10:00,17.04,17.05,17.02,17.04,74100.0,17.04,17.05,17.02,17.04,74100.0
2017-04-18 15:15:00,17.04,17.06,17.04,17.05,103155.0,17.04,17.06,17.04,17.05,103155.0
2017-04-18 15:20:00,17.05,17.06,17.05,17.06,135750.0,17.05,17.06,17.05,17.06,135750.0
2017-04-18 15:25:00,17.07,17.1,17.06,17.09,253245.0,17.07,17.1,17.06,17.09,253245.0
2017-04-18 15:30:00,17.1,17.1,17.08,17.08,111975.0,17.1,17.1,17.08,17.08,111975.0
2017-04-18 15:35:00,17.08,17.09,17.07,17.07,188130.0,17.08,17.09,17.07,17.07,188130.0
2017-04-18 15:40:00,17.07,17.08,17.06,17.08,295350.0,17.07,17.08,17.06,17.08,295350.0
2017-04-18 15:45:00,17.07,17.1,17.07,17.1,272370.0,17.07,17.1,17.07,17.1,272370.0
2017-04-18 15:50:00,17.1,17.1,17.08,17.09,214185.0,17.1,17.1,17.08,17.09,214185.0
2017-04-18 15:55:00,17.09,17.09,17.06,17.07,424590.0,17.09,17.09,17.06,17.07,424590.0
2017-04-19 09:30:00,17.18,17.41,17.17,17.4,553080.0,17.18,17.41,17.17,17.4,553080.0
2017-04-19 09:35:00,17.39,17.44,17.33,17.44,244485.0,17.39,17.44,17.33,17.44,244485.0
2017-04-19 09:40:00,17.44,17.44,17.37,17.42,235275.0,17.44,17.44,17.37,17.42,235275.0
2017-04-19 09:45:00,17.42,17.52,17.41,17.51,395820.0,17.42,17.52,17.41,17.51,395820.0
2017-04-19 09:50:00,17.5,17.53,17.48,17.53,296910.0,17.5,17.53,17.48,17.53,296910.0
2017-04-19 09:55:00,17.54,17.57,17.52,17.54,277575.0,17.54,17.57,17.52,17.54,277575.0
2017-04-19 10:00:00,17.53,17.54,17.51,17.53,382725.0,17.53,17.54,17.51,17.53,382725.0
2017-04-19 10:05:00,17.54,17.54,17.5,17.5,237810.0,17.54,17.54,17.5,17.5,237810.0
2017-04-19 10:10:00,17.51,17.55,17.51,17.54,142500.0,17.51,17.55,17.51,17.54,142500.0
2017-04-19 10:15:00,17.54,17.55,17.5,17.51,148530.0,17.54,17.55,17.5,17.51,148530.0
2017-04-19 10:20:00,17.5,17.51,17.47,17.47,199095.0,17.5,17.51,17.47,17.47,199095.0
2017-04-19 10:25:00,17.47,17.48,17.46,17.47,67575.0,17.47,17.48,17.46,17.47,67575.0
2017-04-19 10:30:00,17.46,17.46,17.42,17.42,99000.0,17.46,17.46,17.42,17.42,99000.0
2017-04-19 10:35:00,17.43,17.44,17.4,17.41,481725.0,17.43,17.44,17.4,17.41,481725.0
2017-04-19 10:40:00,17.42,17.47,17.42,17.46,124500.0,17.42,17.47,17.42,17.46,124500.0
2017-04-19 10:45:00,17.47,17.48,17.44,17.44,283395.0,17.47,17.48,17.44,17.44,283395.0
2017-04-19 10:50:00,17.43,17.47,17.43,17.44,157575.0,17.43,17.47,17.43,17.44,157575.0
2017-04-19 10:55:00,17.44,17.48,17.44,17.47,102510.0,17.44,17.48,17.44,17.47,102510.0
2017-04-19 11:00:00,17.46,17.47,17.44,17.45,85050.0,17.46,17.47,17.44,17.45,85050.0
2017-04-19 11:05:00,17.46,17.46,17.38,17.38,111015.0,17.46,17.46,17.38,17.38,111015.0
2017-04-19 11:10:00,17.38,17.39,17.37,17.38,84840.0,17.38,17.39,17.37,17.38,84840.0
2017-04-19 11:15:00,17.38,17.4,17.38,17.39,59775.0,17.38,17.4,17.38,17.39,59775.0
2017-04-19 11:20:00,17.38,17.39,17.36,17.36,97230.0,17.38,17.39,17.36,17.36,97230.0
2017-04-19 11:25:00,17.35,17.36,17.33,17.35,176430.0,17.35,17.36,17.33,17.35,176430.0
2017-04-19 11:30:00,17.34,17.35,17.31,17.34,73650.0,17.34,17.35,17.31,17.34,73650.0
2017-04-19 11:35:00,17.34,17.35,17.33,17.34,112740.0,17.34,17.35,17.33,17.34,112740.0
2017-04-19 11:40:00,17.34,17.36,17.34,17.35,321000.0,17.34,17.36,17.34,17.35,321000.0
2017-04-19 11:45:00,17.34,17.34,17.33,17.33,52500.0,17.34,17.34,17.33,17.33,52500.0
2017-04-19 11:50:00,17.34,17.35,17.33,17.33,63000.0,17.34,17.35,17.33,17.33,63000.0
2017-04-19 11:55:00,17.33,17.34,17.33,17.34,84000.0,17.33,17.34,17.33,17.34,84000.0
2017-04-19 12:00:00,17.34,17.34,17.31,17.31,57690.0,17.34,17.34,17.31,17.31,57690.0
2017-04-19 12:05:00,17.31,17.31,17.28,17.29,241710.0,17.31,17.31,17.28,17.29,241710.0
2017-04-19 12:10:00,17.29,17.29,17.28,17.28,31500.0,17.29,17.29,17.28,17.28,31500.0
2017-04-19 12:15:00,17.28,17.29,17.26,17.28,292740.0,17.28,17.29,17.26,17.28,292740.0
2017-04-19 12:20:00,17.27,17.28,17.25,17.25,688455.0,17.27,17.28,17.25,17.25,688455.0
2017-04-19 12:25:00,17.25,17.27,17.24,17.27,281325.0,17.25,17.27,17.24,17.27,281325.0
2017-04-19 12:30:00,17.26,17.31,17.26,17.28,134175.0,17.26,17.31,17.26,17.28,134175.0
2017-04-19 12:35:00,17.28,17.28,17.26,17.26,33675.0,17.28,17.28,17.26,17.26,33675.0
2017-04-19 12:40:00,17.27,17.29,17.27,17.27,37500.0,17.27,17.29,17.27,17.27,37500.0
2017-04-19 12:45:00,17.28,17.3,17.27,17.29,37575.0,17.28,17.3,17.27,17.29,37575.0
2017-04-19 12:50:00,17.29,17.3,17.29,17.29,13500.0,17.29,17.3,17.29,17.29,13500.0
2017-04-19 12:55:00,17.29,17.29,17.28,17.28,7500.0,17.29,17.29,17.28,17.28,7500.0
2017-04-19 13:00:00,17.28,17.29,17.26,17.27,60000.0,17.28,17.29,17.26,17.27,60000.0
2017-04-19 13:05:00,17.26,17.26,17.25,17.25,25500.0,17.26,17.26,17.25,17.25,25500.0
2017-04-19 13:10:00,17.25,17.28,17.25,17.27,52005.0,17.25,17.28,17.25,17.27,52005.0
2017-04-19 13:15:00,17.27,17.28,17.27,17.28,17010.0,17.27,17.28,17.27,17.28,17010.0
2017-04-19 13:20:00,17.29,17.3,17.28,17.29,39330.0,17.29,17.3,17.28,17.29,39330.0
2017-04-19 13:25:00,17.28,17.29,17.27,17.27,108510.0,17.28,17.29,17.27,17.27,108510.0
2017-04-19 13:30:00,17.27,17.28,17.26,17.27,25545.0,17.27,17.28,17.26,17.27,25545.0
2017-04-19 13:35:00,17.29,17.29,17.28,17.29,9000.0,17.29,17.29,17.28,17.29,9000.0
2017-04-19 13:40:00,17.29,17.29,17.28,17.29,50475.0,17.29,17.29,17.28,17.29,50475.0
2017-04-19 13:45:00,17.28,17.28,17.27,17.28,11835.0,17.28,17.28,17.27,17.28,11835.0
2017-04-19 13:50:00,17.28,17.29,17.27,17.27,61110.0,17.28,17.29,17.27,17.27,61110.0
2017-04-19 13:55:00,17.27,17.29,17.26,17.27,87570.0,17.27,17.29,17.26,17.27,87570.0
2017-04-19 14:00:00,17.28,17.3,17.28,17.29,136275.0,17.28,17.3,17.28,17.29,136275.0
2017-04-19 14:05:00,17.29,17.31,17.28,17.3,132975.0,17.29,17.31,17.28,17.3,132975.0
2017-04-19 14:10:00,17.3,17.3,17.28,17.28,90420.0,17.3,17.3,17.28,17.28,90420.0
2017-04-19 14:15:00,17.28,17.29,17.25,17.25,48945.0,17.28,17.29,17.25,17.25,48945.0
2017-04-19 14:20:00,17.25,17.26,17.24,17.26,48015.0,17.25,17.26,17.24,17.26,48015.0
2017-04-19 14:25:00,17.26,17.28,17.26,17.28,26355.0,17.26,17.28,17.26,17.28,26355.0
2017-04-19 14:30:00,17.28,17.28,17.26,17.27,71370.0,17.28,17.28,17.26,17.27,71370.0
2017-04-19 14:35:00,17.27,17.29,17.27,17.29,67395.0,17.27,17.29,17.27,17.29,67395.0
2017-04-19 14:40:00,17.29,17.3,17.28,17.29,91755.0,17.29,17.3,17.28,17.29,91755.0
2017-04-19 14:45:00,17.29,17.3,17.27,17.29,246615.0,17.29,17.3,17.27,17.29,246615.0
2017-04-19 14:50:00,17.28,17.29,17.26,17.27,83595.0,17.28,17.29,17.26,17.27,83595.0
2017-04-19 14:55:00,17.27,17.28,17.25,17.25,93015.0,17.27,17.28,17.25,17.25,93015.0
2017-04-19 15:00:00,17.26,17.28,17.25,17.27,97035.0,17.26,17.28,17.25,17.27,97035.0
2017-04-19 15:05:00,17.28,17.29,17.27,17.28,195315.0,17.28,17.29,17.27,17.28,195315.0
2017-04-19 15:10:00,17.28,17.29,17.27,17.28,66390.0,17.28,17.29,17.27,17.28,66390.0
2017-04-19 15:15:00,17.28,17.29,17.27,17.29,92145.0,17.28,17.29,17.27,17.29,92145.0
2017-04-19 15:20:00,17.29,17.29,17.28,17.29,83865.0,17.29,17.29,17.28,17.29,83865.0
2017-04-19 15:25:00,17.29,17.29,17.27,17.27,46290.0,17.29,17.29,17.27,17.27,46290.0
2017-04-19 15:30:00,17.27,17.29,17.27,17.28,157050.0,17.27,17.29,17.27,17.28,157050.0
2017-04-19 15:35:00,17.28,17.28,17.26,17.27,162630.0,17.28,17.28,17.26,17.27,162630.0
2017-04-19 15:40:00,17.27,17.27,17.24,17.25,216225.0,17.27,17.27,17.24,17.25,216225.0
2017-04-19 15:45:00,17.25,17.27,17.25,17.26,209265.0,17.25,17.27,17.25,17.26,209265.0
2017-04-19 15:50:00,17.26,17.27,17.24,17.26,212580.0,17.26,17.27,17.24,17.26,212580.0
2017-04-19 15:55:00,17.26,17.27,17.25,17.26,473925.0,17.26,17.27,17.25,17.26,473925.0
2017-04-20 09:30:00,17.33,17.47,17.23,17.47,223785.0,17.33,17.47,17.23,17.47,223785.0
2017-04-20 09:35:00,17.45,17.47,17.4,17.4,67470.0,17.45,17.47,17.4,17.4,67470.0
2017-04-20 09:40:00,17.38,17.4,17.36,17.39,62880.0,17.38,17.4,17.36,17.39,62880.0
2017-04-20 09:45:00,17.39,17.39,17.35,17.35,66270.0,17.39,17.39,17.35,17.35,66270.0
2017-04-20 09:50:00,17.36,17.36,17.33,17.34,83895.0,17.36,17.36,17.33,17.34,83895.0
2017-04-20 09:55:00,17.34,17.35,17.32,17.33,90960.0,17.34,17.35,17.32,17.33,90960.0
2017-04-20 10:00:00,17.36,17.36,17.33,17.35,35550.0,17.36,17.36,17.33,17.35,35550.0
2017-04-20 10:05:00,17.35,17.36,17.34,17.36,115575.0,17.35,17.36,17.34,17.36,115575.0
2017-04-20 10:10:00,17.36,17.38,17.34,17.35,209640.0,17.36,17.38,17.34,17.35,209640.0
2017-04-20 10:15:00,17.34,17.36,17.34,17.34,85500.0,17.34,17.36,17.34,17.34,85500.0
2017-04-20 10:20:00,17.35,17.35,17.31,17.33,111000.0,17.35,17.35,17.31,17.33,111000.0
2017-04-20 10:25:00,17.32,17.32,17.31,17.32,28500.0,17.32,17.32,17.31,17.32,28500.0
2017-04-20 10:30:00,17.32,17.33,17.31,17.32,64020.0,17.32,17.33,17.31,17.32,64020.0
2017-04-20 10:35:00,17.33,17.36,17.33,17.35,28935.0,17.33,17.36,17.33,17.35,28935.0
2017-04-20 10:40:00,17.34,17.37,17.34,17.37,111300.0,17.34,17.37,17.34,17.37,111300.0
2017-04-20 10:45:00,17.36,17.37,17.35,17.36,47100.0,17.36,17.37,17.35,17.36,47100.0
2017-04-20 10:50:00,17.36,17.37,17.35,17.35,82575.0,17.36,17.37,17.35,17.35,82575.0
2017-04-20 10:55:00,17.35,17.38,17.35,17.36,165345.0,17.35,17.38,17.35,17.36,165345.0
2017-04-20 11:00:00,17.36,17.36,17.31,17.31,402300.0,17.36,17.36,17.31,17.31,402300.0
2017-04-20 11:05:00,17.31,17.33,17.3,17.33,103635.0,17.31,17.33,17.3,17.33,103635.0
2017-04-20 11:10:00,17.33,17.37,17.33,17.37,108300.0,17.33,17.37,17.33,17.37,108300.0
2017-04-20 11:15:00,17.37,17.37,17.35,17.36,103500.0,17.37,17.37,17.35,17.36,103500.0
2017-04-20 11:20:00,17.37,17.38,17.37,17.38,27150.0,17.37,17.38,17.37,17.38,27150.0
2017-04-20 11:25:00,17.38,17.38,17.36,17.36,58155.0,17.38,17.38,17.36,17.36,58155.0
2017-04-20 11:30:00,17.36,17.38,17.36,17.38,89445.0,17.36,17.38,17.36,17.38,89445.0
2017-04-20 11:35:00,17.37,17.37,17.36,17.37,71175.0,17.37,17.37,17.36,17.37,71175.0
2017-04-20 11:40:00,17.36,17.37,17.36,17.37,128085.0,17.36,17.37,17.36,17.37,128085.0
2017-04-20 11:45:00,17.38,17.42,17.38,17.41,54000.0,17.38,17.42,17.38,17.41,54000.0
2017-04-20 11:50:00,17.42,17.42,17.41,17.42,142950.0,17.42,17.42,17.41,17.42,142950.0
2017-04-20 11:55:00,17.42,17.46,17.42,17.46,95790.0,17.42,17.46,17.42,17.46,95790.0
2017-04-20 12:00:00,17.46,17.49,17.46,17.47,54000.0,17.46,17.49,17.46,17.47,54000.0
2017-04-20 12:05:00,17.47,17.48,17.47,17.48,21000.0,17.47,17.48,17.47,17.48,21000.0
2017-04-20 12:10:00,17.47,17.48,17.47,17.48,54000.0,17.47,17.48,17.47,17.48,54000.0
2017-04-20 12:15:00,17.48,17.49,17.47,17.48,55590.0,17.48,17.49,17.47,17.48,55590.0
2017-04-20 12:20:00,17.48,17.49,17.48,17.49,43500.0,17.48,17.49,17.48,17.49,43500.0
2017-04-20 12:25:00,17.49,17.49,17.48,17.48,33090.0,17.49,17.49,17.48,17.48,33090.0
2017-04-20 12:30:00,17.49,17.5,17.48,17.49,97665.0,17.49,17.5,17.48,17.49,97665.0
2017-04-20 12:35:00,17.49,17.49,17.47,17.48,49500.0,17.49,17.49,17.47,17.48,49500.0
2017-04-20 12:40:00,17.48,17.5,17.48,17.49,113820.0,17.48,17.5,17.48,17.49,113820.0
2017-04-20 12:45:00,17.48,17.5,17.48,17.5,81825.0,17.48,17.5,17.48,17.5,81825.0
2017-04-20 12:50:00,17.49,17.49,17.47,17.48,108180.0,17.49,17.49,17.47,17.48,108180.0
2017-04-20 12:55:00,17.48,17.49,17.47,17.49,75675.0,17.48,17.49,17.47,17.49,75675.0
2017-04-20 13:00:00,17.49,17.5,17.49,17.5,36000.0,17.49,17.5,17.49,17.5,36000.0
2017-04-20 13:05:00,17.5,17.5,17.49,17.5,60615.0,17.5,17.5,17.49,17.5,60615.0
2017-04-20 13:10:00,17.5,17.52,17.49,17.51,236700.0,17.5,17.52,17.49,17.51,236700.0
2017-04-20 13:15:00,17.51,17.52,17.51,17.51,87510.0,17.51,17.52,17.51,17.51,87510.0
2017-04-20 13:20:00,17.51,17.53,17.51,17.53,33000.0,17.51,17.53,17.51,17.53,33000.0
2017-04-20 13:25:00,17.53,17.54,17.52,17.53,24000.0,17.53,17.54,17.52,17.53,24000.0
2017-04-20 13:30:00,17.53,17.53,17.52,17.52,66000.0,17.53,17.53,17.52,17.52,66000.0
2017-04-20 13:35:00,17.52,17.54,17.52,17.54,74340.0,17.52,17.54,17.52,17.54,74340.0
2017-04-20 13:40:00,17.54,17.55,17.54,17.55,65820.0,17.54,17.55,17.54,17.55,65820.0
2017-04-20 13:45:00,17.54,17.56,17.54,17.55,27975.0,17.54,17.56,17.54,17.55,27975.0
2017-04-20 13:50:00,17.56,17.57,17.55,17.56,160500.0,17.56,17.57,17.55,17.56,160500.0
2017-04-20 13:55:00,17.56,17.56,17.55,17.56,107955.0,17.56,17.56,17.55,17.56,107955.0
2017-04-20 14:00:00,17.56,17.56,17.55,17.56,64395.0,17.56,17.56,17.55,17.56,64395.0
2017-04-20 14:05:00,17.56,17.56,17.55,17.56,58635.0,17.56,17.56,17.55,17.56,58635.0
2017-04-20 14:10:00,17.56,17.58,17.56,17.56,115905.0,17.56,17.58,17.56,17.56,115905.0
2017-04-20 14:15:00,17.56,17.57,17.56,17.57,39075.0,17.56,17.57,17.56,17.57,39075.0
2017-04-20 14:20:00,17.57,17.58,17.56,17.58,60645.0,17.57,17.58,17.56,17.58,60645.0
2017-04-20 14:25:00,17.58,17.59,17.55,17.56,107580.0,17.58,17.59,17.55,17.56,107580.0
2017-04-20 14:30:00,17.55,17.56,17.55,17.56,97125.0,17.55,17.56,17.55,17.56,97125.0
2017-04-20 14:35:00,17.56,17.58,17.56,17.57,68820.0,17.56,17.58,17.56,17.57,68820.0
2017-04-20 14:40:00,17.57,17.58,17.56,17.58,76785.0,17.57,17.58,17.56,17.58,76785.0
2017-04-20 14:45:00,17.58,17.58,17.56,17.57,90840.0,17.58,17.58,17.56,17.57,90840.0
2017-04-20 14:50:00,17.57,17.57,17.56,17.57,150375.0,17.57,17.57,17.56,17.57,150375.0
2017-04-20 14:55:00,17.57,17.58,17.57,17.57,73260.0,17.57,17.58,17.57,17.57,73260.0
2017-04-20 15:00:00,17.57,17.57,17.55,17.56,162735.0,17.57,17.57,17.55,17.56,162735.0
2017-04-20 15:05:00,17.56,17.56,17.54,17.55,68490.0,17.56,17.56,17.54,17.55,68490.0
2017-04-20 15:10:00,17.55,17.56,17.55,17.55,196200.0,17.55,17.56,17.55,17.55,196200.0
2017-04-20 15:15:00,17.55,17.56,17.52,17.52,51000.0,17.55,17.56,17.52,17.52,51000.0
2017-04-20 15:20:00,17.53,17.53,17.51,17.53,64500.0,17.53,17.53,17.51,17.53,64500.0
2017-04-20 15:25:00,17.53,17.55,17.52,17.54,120660.0,17.53,17.55,17.52,17.54,120660.0
2017-04-20 15:30:00,17.54,17.55,17.52,17.52,96540.0,17.54,17.55,17.52,17.52,96540.0
2017-04-20 15:35:00,17.53,17.54,17.52,17.54,180420.0,17.53,17.54,17.52,17.54,180420.0
2017-04-20 15:40:00,17.54,17.55,17.54,17.54,133755.0,17.54,17.55,17.54,17.54,133755.0
2017-04-20 15:45:00,17.54,17.55,17.53,17.55,175065.0,17.54,17.55,17.53,17.55,175065.0
2017-04-20 15:50:00,17.55,17.56,17.54,17.56,371295.0,17.55,17.56,17.54,17.56,371295.0
2017-04-20 15:55:00,17.56,17.57,17.53,17.54,742605.0,17.56,17.57,17.53,17.54,742605.0
2017-04-21 09:30:00,17.56,17.6,17.53,17.6,375360.0,17.56,17.6,17.53,17.6,375360.0
2017-04-21 09:35:00,17.56,17.59,17.54,17.58,81000.0,17.56,17.59,17.54,17.58,81000.0
2017-04-21 09:40:00,17.56,17.57,17.54,17.56,55920.0,17.56,17.57,17.54,17.56,55920.0
2017-04-21 09:45:00,17.56,17.57,17.52,17.56,63525.0,17.56,17.57,17.52,17.56,63525.0
2017-04-21 09:50:00,17.55,17.58,17.54,17.55,93105.0,17.55,17.58,17.54,17.55,93105.0
2017-04-21 09:55:00,17.56,17.57,17.54,17.55,54000.0,17.56,17.57,17.54,17.55,54000.0
2017-04-21 10:00:00,17.55,17.58,17.55,17.58,46485.0,17.55,17.58,17.55,17.58,46485.0
2017-04-21 10:05:00,17.58,17.61,17.58,17.61,164205.0,17.58,17.61,17.58,17.61,164205.0
2017-04-21 10:10:00,17.61,17.63,17.6,17.63,33000.0,17.61,17.63,17.6,17.63,33000.0
2017-04-21 10:15:00,17.63,17.64,17.62,17.64,51000.0,17.63,17.64,17.62,17.64,51000.0
2017-04-21 10:20:00,17.63,17.64,17.61,17.61,142500.0,17.63,17.64,17.61,17.61,142500.0
2017-04-21 10:25:00,17.61,17.61,17.54,17.55,75750.0,17.61,17.61,17.54,17.55,75750.0
2017-04-21 10:30:00,17.55,17.58,17.55,17.58,70500.0,17.55,17.58,17.55,17.58,70500.0
2017-04-21 10:35:00,17.58,17.58,17.55,17.57,100755.0,17.58,17.58,17.55,17.57,100755.0
2017-04-21 10:40:00,17.57,17.58,17.56,17.58,49500.0,17.57,17.58,17.56,17.58,49500.0
2017-04-21 10:45:00,17.58,17.58,17.55,17.56,69000.0,17.58,17.58,17.55,17.56,69000.0
2017-04-21 10:50:00,17.56,17.59,17.55,17.58,446970.0,17.56,17.59,17.55,17.58,446970.0
2017-04-21 10:55:00,17.58,17.63,17.58,17.63,241110.0,17.58,17.63,17.58,17.63,241110.0
2017-04-21 11:00:00,17.63,17.64,17.61,17.62,227685.0,17.63,17.64,17.61,17.62,227685.0
2017-04-21 11:05:00,17.61,17.62,17.58,17.58,91110.0,17.61,17.62,17.58,17.58,91110.0
2017-04-21 11:10:00,17.58,17.6,17.58,17.6,36000.0,17.58,17.6,17.58,17.6,36000.0
2017-04-21 11:15:00,17.6,17.63,17.59,17.62,152925.0,17.6,17.63,17.59,17.62,152925.0
2017-04-21 11:20:00,17.62,17.64,17.6,17.64,105660.0,17.62,17.64,17.6,17.64,105660.0
2017-04-21 11:25:00,17.64,17.66,17.64,17.65,61710.0,17.64,17.66,17.64,17.65,61710.0
2017-04-21 11:30:00,17.65,17.66,17.65,17.66,27000.0,17.65,17.66,17.65,17.66,27000.0
2017-04-21 11:35:00,17.66,17.68,17.66,17.68,43395.0,17.66,17.68,17.66,17.68,43395.0
2017-04-21 11:40:00,17.68,17.68,17.64,17.66,93345.0,17.68,17.68,17.64,17.66,93345.0
2017-04-21 11:45:00,17.66,17.68,17.66,17.68,26715.0,17.66,17.68,17.66,17.68,26715.0
2017-04-21 11:50:00,17.68,17.69,17.68,17.69,50250.0,17.68,17.69,17.68,17.69,50250.0
2017-04-21 11:55:00,17.69,17.69,17.64,17.64,60960.0,17.69,17.69,17.64,17.64,60960.0
2017-04-21 12:00:00,17.64,17.65,17.62,17.64,120480.0,17.64,17.65,17.62,17.64,120480.0
2017-04-21 12:05:00,17.64,17.65,17.64,17.65,11220.0,17.64,17.65,17.64,17.65,11220.0
2017-04-21 12:10:00,17.66,17.67,17.65,17.66,70200.0,17.66,17.67,17.65,17.66,70200.0
2017-04-21 12:15:00,17.65,17.66,17.65,17.66,30495.0,17.65,17.66,17.65,17.66,30495.0
2017-04-21 12:20:00,17.66,17.67,17.65,17.65,36000.0,17.66,17.67,17.65,17.65,36000.0
2017-04-21 12:25:00,17.64,17.66,17.64,17.65,34890.0,17.64,17.66,17.64,17.65,34890.0
2017-04-21 12:30:00,17.65,17.67,17.65,17.66,68535.0,17.65,17.67,17.65,17.66,68535.0
2017-04-21 12:35:00,17.66,17.71,17.66,17.71,456630.0,17.66,17.71,17.66,17.71,456630.0
2017-04-21 12:40:00,17.7,17.71,17.7,17.71,188520.0,17.7,17.71,17.7,17.71,188520.0
2017-04-21 12:45:00,17.71,17.72,17.7,17.72,95250.0,17.71,17.72,17.7,17.72,95250.0
2017-04-21 12:50:00,17.71,17.71,17.7,17.7,39690.0,17.71,17.71,17.7,17.7,39690.0
2017-04-21 12:55:00,17.7,17.74,17.7,17.71,325965.0,17.7,17.74,17.7,17.71,325965.0
2017-04-21 13:00:00,17.72,17.72,17.69,17.71,97995.0,17.72,17.72,17.69,17.71,97995.0
2017-04-21 13:05:00,17.7,17.7,17.66,17.66,56160.0,17.7,17.7,17.66,17.66,56160.0
2017-04-21 13:10:00,17.66,17.66,17.63,17.65,92175.0,17.66,17.66,17.63,17.65,92175.0
2017-04-21 13:15:00,17.65,17.67,17.65,17.65,50355.0,17.65,17.67,17.65,17.65,50355.0
2017-04-21 13:20:00,17.64,17.66,17.64,17.65,27300.0,17.64,17.66,17.64,17.65,27300.0
2017-04-21 13:25:00,17.65,17.66,17.65,17.66,27510.0,17.65,17.66,17.65,17.66,27510.0
2017-04-21 13:30:00,17.66,17.66,17.65,17.65,6000.0,17.66,17.66,17.65,17.65,6000.0
2017-04-21 13:35:00,17.66,17.66,17.63,17.63,30000.0,17.66,17.66,17.63,17.63,30000.0
2017-04-21 13:40:00,17.63,17.65,17.63,17.65,25500.0,17.63,17.65,17.63,17.65,25500.0
2017-04-21 13:45:00,17.65,17.65,17.64,17.65,45000.0,17.65,17.65,17.64,17.65,45000.0
2017-04-21 13:50:00,17.65,17.66,17.65,17.65,43350.0,17.65,17.66,17.65,17.65,43350.0
2017-04-21 13:55:00,17.66,17.69,17.66,17.69,168945.0,17.66,17.69,17.66,17.69,168945.0
2017-04-21 14:00:00,17.68,17.68,17.66,17.66,53700.0,17.68,17.68,17.66,17.66,53700.0
2017-04-21 14:05:00,17.66,17.68,17.66,17.68,18000.0,17.66,17.68,17.66,17.68,18000.0
2017-04-21 14:10:00,17.69,17.7,17.68,17.69,233700.0,17.69,17.7,17.68,17.69,233700.0
2017-04-21 14:15:00,17.69,17.69,17.68,17.69,58500.0,17.69,17.69,17.68,17.69,58500.0
2017-04-21 14:20:00,17.68,17.69,17.67,17.69,43500.0,17.68,17.69,17.67,17.69,43500.0
2017-04-21 14:25:00,17.7,17.71,17.69,17.7,57000.0,17.7,17.71,17.69,17.7,57000.0
2017-04-21 14:30:00,17.7,17.71,17.69,17.71,60000.0,17.7,17.71,17.69,17.71,60000.0
2017-04-21 14:35:00,17.71,17.72,17.7,17.7,101310.0,17.71,17.72,17.7,17.7,101310.0
2017-04-21 14:40:00,17.7,17.7,17.68,17.69,64110.0,17.7,17.7,17.68,17.69,64110.0
2017-04-21 14:45:00,17.7,17.7,17.67,17.68,81375.0,17.7,17.7,17.67,17.68,81375.0
2017-04-21 14:50:00,17.68,17.68,17.65,17.65,40875.0,17.68,17.68,17.65,17.65,40875.0
2017-04-21 14:55:00,17.65,17.68,17.65,17.67,38010.0,17.65,17.68,17.65,17.67,38010.0
2017-04-21 15:00:00,17.68,17.68,17.66,17.67,63000.0,17.68,17.68,17.66,17.67,63000.0
2017-04-21 15:05:00,17.67,17.67,17.64,17.66,64500.0,17.67,17.67,17.64,17.66,64500.0
2017-04-21 15:10:00,17.66,17.67,17.65,17.67,64500.0,17.66,17.67,17.65,17.67,64500.0
2017-04-21 15:15:00,17.67,17.68,17.64,17.68,91605.0,17.67,17.68,17.64,17.68,91605.0
2017-04-21 15:20:00,17.68,17.68,17.66,17.67,68565.0,17.68,17.68,17.66,17.67,68565.0
2017-04-21 15:25:00,17.67,17.69,17.67,17.68,99330.0,17.67,17.69,17.67,17.68,99330.0
2017-04-21 15:30:00,17.67,17.68,17.65,17.66,75000.0,17.67,17.68,17.65,17.66,75000.0
2017-04-21 15:35:00,17.67,17.7,17.67,17.69,103425.0,17.67,17.7,17.67,17.69,103425.0
2017-04-21 15:40:00,17.69,17.7,17.68,17.69,197910.0,17.69,17.7,17.68,17.69,197910.0
2017-04-21 15:45:00,17.69,17.69,17.67,17.68,132075.0,17.69,17.69,17.67,17.68,132075.0
2017-04-21 15:50:00,17.68,17.68,17.66,17.68,143805.0,17.68,17.68,17.66,17.68,143805.0
2017-04-21 15:55:00,17.67,17.69,17.67,17.69,618435.0,17.67,17.69,17.67,17.69,618435.0
2017-04-24 09:30:00,17.81,17.85,17.71,17.81,414180.0,17.81,17.85,17.71,17.81,414180.0
2017-04-24 09:35:00,17.84,17.84,17.77,17.79,233115.0,17.84,17.84,17.77,17.79,233115.0
2017-04-24 09:40:00,17.79,17.81,17.75,17.77,84765.0,17.79,17.81,17.75,17.77,84765.0
2017-04-24 09:45:00,17.75,17.77,17.71,17.75,142020.0,17.75,17.77,17.71,17.75,142020.0
2017-04-24 09:50:00,17.74,17.79,17.74,17.76,76035.0,17.74,17.79,17.74,17.76,76035.0
2017-04-24 09:55:00,17.76,17.79,17.75,17.79,153375.0,17.76,17.79,17.75,17.79,153375.0
2017-04-24 10:00:00,17.8,17.83,17.78,17.82,149400.0,17.8,17.83,17.78,17.82,149400.0
2017-04-24 10:05:00,17.82,17.82,17.79,17.8,117000.0,17.82,17.82,17.79,17.8,117000.0
2017-04-24 10:10:00,17.81,17.84,17.8,17.83,150480.0,17.81,17.84,17.8,17.83,150480.0
2017-04-24 10:15:00,17.83,17.87,17.83,17.84,143820.0,17.83,17.87,17.83,17.84,143820.0
2017-04-24 10:20:00,17.84,17.9,17.84,17.9,216705.0,17.84,17.9,17.84,17.9,216705.0
2017-04-24 10:25:00,17.9,17.9,17.87,17.88,165120.0,17.9,17.9,17.87,17.88,165120.0
2017-04-24 10:30:00,17.88,17.89,17.84,17.85,195795.0,17.88,17.89,17.84,17.85,195795.0
2017-04-24 10:35:00,17.84,17.87,17.83,17.86,167385.0,17.84,17.87,17.83,17.86,167385.0
2017-04-24 10:40:00,17.86,17.87,17.85,17.87,75000.0,17.86,17.87,17.85,17.87,75000.0
2017-04-24 10:45:00,17.87,17.87,17.85,17.85,109890.0,17.87,17.87,17.85,17.85,109890.0
2017-04-24 10:50:00,17.85,17.88,17.85,17.87,97500.0,17.85,17.88,17.85,17.87,97500.0
2017-04-24 10:55:00,17.88,17.9,17.88,17.88,197820.0,17.88,17.9,17.88,17.88,197820.0
2017-04-24 11:00:00,17.88,17.92,17.88,17.91,792075.0,17.88,17.92,17.88,17.91,792075.0
2017-04-24 11:05:00,17.91,17.93,17.9,17.9,294450.0,17.91,17.93,17.9,17.9,294450.0
2017-04-24 11:10:00,17.9,17.91,17.9,17.91,89370.0,17.9,17.91,17.9,17.91,89370.0
2017-04-24 11:15:00,17.9,17.9,17.88,17.9,83025.0,17.9,17.9,17.88,17.9,83025.0
2017-04-24 11:20:00,17.9,17.9,17.87,17.87,57375.0,17.9,17.9,17.87,17.87,57375.0
2017-04-24 11:25:00,17.88,17.9,17.87,17.9,103005.0,17.88,17.9,17.87,17.9,103005.0
2017-04-24 11:30:00,17.9,17.9,17.87,17.89,89985.0,17.9,17.9,17.87,17.89,89985.0
2017-04-24 11:35:00,17.9,17.91,17.89,17.9,102000.0,17.9,17.91,17.89,17.9,102000.0
2017-04-24 11:40:00,17.9,17.9,17.88,17.88,57000.0,17.9,17.9,17.88,17.88,57000.0
2017-04-24 11:45:00,17.88,17.9,17.88,17.89,87570.0,17.88,17.9,17.88,17.89,87570.0
2017-04-24 11:50:00,17.89,17.89,17.88,17.88,112500.0,17.89,17.89,17.88,17.88,112500.0
2017-04-24 11:55:00,17.88,17.88,17.87,17.87,36000.0,17.88,17.88,17.87,17.87,36000.0
2017-04-24 12:00:00,17.87,17.88,17.87,17.87,139500.0,17.87,17.88,17.87,17.87,139500.0
2017-04-24 12:05:00,17.87,17.88,17.86,17.87,159000.0,17.87,17.88,17.86,17.87,159000.0
2017-04-24 12:10:00,17.87,17.9,17.87,17.9,379605.0,17.87,17.9,17.87,17.9,379605.0
2017-04-24 12:15:00,17.9,17.92,17.9,17.91,359580.0,17.9,17.92,17.9,17.91,359580.0
2017-04-24 12:20:00,17.91,17.91,17.9,17.9,22500.0,17.91,17.91,17.9,17.9,22500.0
2017-04-24 12:25:00,17.89,17.9,17.89,17.9,139065.0,17.89,17.9,17.89,17.9,139065.0
2017-04-24 12:30:00,17.9,17.91,17.9,17.9,181275.0,17.9,17.91,17.9,17.9,181275.0
2017-04-24 12:35:00,17.9,17.9,17.89,17.9,62250.0,17.9,17.9,17.89,17.9,62250.0
2017-04-24 12:40:00,17.9,17.91,17.9,17.9,176730.0,17.9,17.91,17.9,17.9,176730.0
2017-04-24 12:45:00,17.91,17.91,17.9,17.91,60000.0,17.91,17.91,17.9,17.91,60000.0
2017-04-24 12:50:00,17.91,17.92,17.9,17.9,306945.0,17.91,17.92,17.9,17.9,306945.0
2017-04-24 12:55:00,17.91,17.91,17.89,17.9,87705.0,17.91,17.91,17.89,17.9,87705.0
2017-04-24 13:00:00,17.9,17.9,17.89,17.89,40500.0,17.9,17.9,17.89,17.89,40500.0
2017-04-24 13:05:00,17.89,17.89,17.88,17.89,70500.0,17.89,17.89,17.88,17.89,70500.0
2017-04-24 13:10:00,17.89,17.91,17.89,17.91,76560.0,17.89,17.91,17.89,17.91,76560.0
2017-04-24 13:15:00,17.91,17.92,17.9,17.91,192000.0,17.91,17.92,17.9,17.91,192000.0
2017-04-24 13:20:00,17.9,17.9,17.89,17.89,151500.0,17.9,17.9,17.89,17.89,151500.0
2017-04-24 13:25:00,17.89,17.9,17.88,17.89,199050.0,17.89,17.9,17.88,17.89,199050.0
2017-04-24 13:30:00,17.89,17.89,17.88,17.89,108255.0,17.89,17.89,17.88,17.89,108255.0
2017-04-24 13:35:00,17.89,17.91,17.89,17.9,376290.0,17.89,17.91,17.89,17.9,376290.0
2017-04-24 13:40:00,17.9,17.91,17.9,17.9,225870.0,17.9,17.91,17.9,17.9,225870.0
2017-04-24 13:45:00,17.89,17.91,17.89,17.9,247710.0,17.89,17.91,17.89,17.9,247710.0
2017-04-24 13:50:00,17.91,17.91,17.9,17.91,78630.0,17.91,17.91,17.9,17.91,78630.0
2017-04-24 13:55:00,17.91,17.91,17.9,17.91,136500.0,17.91,17.91,17.9,17.91,136500.0
2017-04-24 14:00:00,17.9,17.91,17.89,17.9,172770.0,17.9,17.91,17.89,17.9,172770.0
2017-04-24 14:05:00,17.9,17.94,17.9,17.93,397470.0,17.9,17.94,17.9,17.93,397470.0
2017-04-24 14:10:00,17.93,17.97,17.93,17.97,292500.0,17.93,17.97,17.93,17.97,292500.0
2017-04-24 14:15:00,17.96,17.97,17.95,17.97,67290.0,17.96,17.97,17.95,17.97,67290.0
2017-04-24 14:20:00,17.97,17.97,17.96,17.97,67290.0,17.97,17.97,17.96,17.97,67290.0
2017-04-24 14:25:00,17.97,17.99,17.96,17.99,183795.0,17.97,17.99,17.96,17.99,183795.0
2017-04-24 14:30:00,17.99,17.99,17.97,17.97,199515.0,17.99,17.99,17.97,17.97,199515.0
2017-04-24 14:35:00,17.97,17.98,17.95,17.97,172710.0,17.97,17.98,17.95,17.97,172710.0
2017-04-24 14:40:00,17.97,17.98,17.96,17.97,150000.0,17.97,17.98,17.96,17.97,150000.0
2017-04-24 14:45:00,17.98,17.98,17.96,17.97,109500.0,17.98,17.98,17.96,17.97,109500.0
2017-04-24 14:50:00,17.97,17.98,17.96,17.96,84000.0,17.97,17.98,17.96,17.96,84000.0
2017-04-24 14:55:00,17.96,17.97,17.95,17.95,112725.0,17.96,17.97,17.95,17.95,112725.0
2017-04-24 15:00:00,17.96,17.98,17.95,17.98,106290.0,17.96,17.98,17.95,17.98,106290.0
2017-04-24 15:05:00,17.98,17.99,17.98,17.98,144000.0,17.98,17.99,17.98,17.98,144000.0
2017-04-24 15:10:00,17.99,17.99,17.97,17.98,77250.0,17.99,17.99,17.97,17.98,77250.0
2017-04-24 15:15:00,17.99,17.99,17.96,17.97,284955.0,17.99,17.99,17.96,17.97,284955.0
2017-04-24 15:20:00,17.97,18.0,17.97,18.0,168375.0,17.97,18.0,17.97,18.0,168375.0
2017-04-24 15:25:00,18.0,18.01,18.0,18.0,78750.0,18.0,18.01,18.0,18.0,78750.0
2017-04-24 15:30:00,18.0,18.0,17.97,17.97,234795.0,18.0,18.0,17.97,17.97,234795.0
2017-04-24 15:35:00,17.98,18.0,17.97,17.98,349725.0,17.98,18.0,17.97,17.98,349725.0
2017-04-24 15:40:00,17.99,17.99,17.97,17.98,201225.0,17.99,17.99,17.97,17.98,201225.0
2017-04-24 15:45:00,17.98,17.98,17.94,17.94,606270.0,17.98,17.98,17.94,17.94,606270.0
2017-04-24 15:50:00,17.94,17.95,17.94,17.95,615030.0,17.94,17.95,17.94,17.95,615030.0
2017-04-24 15:55:00,17.95,17.96,17.94,17.95,548070.0,17.95,17.96,17.94,17.95,548070.0
2017-04-25 09:30:00,17.68,17.89,17.67,17.88,618225.0,17.68,17.89,17.67,17.88,618225.0
2017-04-25 09:35:00,17.88,17.88,17.69,17.75,815070.0,17.88,17.88,17.69,17.75,815070.0
2017-04-25 09:40:00,17.75,17.82,17.75,17.81,347070.0,17.75,17.82,17.75,17.81,347070.0
2017-04-25 09:45:00,17.82,17.86,17.8,17.84,393255.0,17.82,17.86,17.8,17.84,393255.0
2017-04-25 09:50:00,17.85,17.85,17.75,17.78,575385.0,17.85,17.85,17.75,17.78,575385.0
2017-04-25 09:55:00,17.77,17.81,17.75,17.81,667860.0,17.77,17.81,17.75,17.81,667860.0
2017-04-25 10:00:00,17.81,17.83,17.75,17.76,397065.0,17.81,17.83,17.75,17.76,397065.0
2017-04-25 10:05:00,17.75,17.8,17.75,17.77,313470.0,17.75,17.8,17.75,17.77,313470.0
2017-04-25 10:10:00,17.77,17.78,17.73,17.77,303030.0,17.77,17.78,17.73,17.77,303030.0
2017-04-25 10:15:00,17.77,17.78,17.74,17.74,378570.0,17.77,17.78,17.74,17.74,378570.0
2017-04-25 10:20:00,17.74,17.74,17.67,17.69,318315.0,17.74,17.74,17.67,17.69,318315.0
2017-04-25 10:25:00,17.69,17.72,17.69,17.71,243825.0,17.69,17.72,17.69,17.71,243825.0
2017-04-25 10:30:00,17.71,17.72,17.7,17.71,279360.0,17.71,17.72,17.7,17.71,279360.0
2017-04-25 10:35:00,17.71,17.72,17.69,17.69,241920.0,17.71,17.72,17.69,17.69,241920.0
2017-04-25 10:40:00,17.69,17.71,17.67,17.67,372420.0,17.69,17.71,17.67,17.67,372420.0
2017-04-25 10:45:00,17.67,17.68,17.66,17.66,271485.0,17.67,17.68,17.66,17.66,271485.0
2017-04-25 10:50:00,17.66,17.69,17.65,17.67,290655.0,17.66,17.69,17.65,17.67,290655.0
2017-04-25 10:55:00,17.67,17.68,17.66,17.68,381210.0,17.67,17.68,17.66,17.68,381210.0
2017-04-25 11:00:00,17.67,17.7,17.65,17.65,357645.0,17.67,17.7,17.65,17.65,357645.0
2017-04-25 11:05:00,17.64,17.65,17.61,17.63,371970.0,17.64,17.65,17.61,17.63,371970.0
2017-04-25 11:10:00,17.62,17.63,17.59,17.6,289890.0,17.62,17.63,17.59,17.6,289890.0
2017-04-25 11:15:00,17.6,17.6,17.55,17.57,338895.0,17.6,17.6,17.55,17.57,338895.0
2017-04-25 11:20:00,17.57,17.58,17.54,17.54,289920.0,17.57,17.58,17.54,17.54,289920.0
2017-04-25 11:25:00,17.56,17.59,17.56,17.56,252840.0,17.56,17.59,17.56,17.56,252840.0
2017-04-25 11:30:00,17.57,17.57,17.54,17.54,155235.0,17.57,17.57,17.54,17.54,155235.0
2017-04-25 11:35:00,17.54,17.56,17.53,17.53,247920.0,17.54,17.56,17.53,17.53,247920.0
2017-04-25 11:40:00,17.53,17.55,17.53,17.55,287475.0,17.53,17.55,17.53,17.55,287475.0
2017-04-25 11:45:00,17.55,17.56,17.54,17.56,168990.0,17.55,17.56,17.54,17.56,168990.0
2017-04-25 11:50:00,17.56,17.6,17.56,17.6,120255.0,17.56,17.6,17.56,17.6,120255.0
2017-04-25 11:55:00,17.6,17.61,17.57,17.57,188535.0,17.6,17.61,17.57,17.57,188535.0
2017-04-25 12:00:00,17.58,17.6,17.57,17.6,66600.0,17.58,17.6,17.57,17.6,66600.0
2017-04-25 12:05:00,17.6,17.61,17.59,17.6,78690.0,17.6,17.61,17.59,17.6,78690.0
2017-04-25 12:10:00,17.6,17.61,17.59,17.61,145875.0,17.6,17.61,17.59,17.61,145875.0
2017-04-25 12:15:00,17.6,17.64,17.6,17.63,242415.0,17.6,17.64,17.6,17.63,242415.0
2017-04-25 12:20:00,17.63,17.63,17.62,17.62,54780.0,17.63,17.63,17.62,17.62,54780.0
2017-04-25 12:25:00,17.6,17.62,17.6,17.62,49500.0,17.6,17.62,17.6,17.62,49500.0
2017-04-25 12:30:00,17.62,17.62,17.61,17.61,41760.0,17.62,17.62,17.61,17.61,41760.0
2017-04-25 12:35:00,17.61,17.61,17.57,17.57,126120.0,17.61,17.61,17.57,17.57,126120.0
2017-04-25 12:40:00,17.58,17.59,17.57,17.59,333810.0,17.58,17.59,17.57,17.59,333810.0
2017-04-25 12:45:00,17.59,17.59,17.57,17.57,128940.0,17.59,17.59,17.57,17.57,128940.0
2017-04-25 12:50:00,17.58,17.6,17.58,17.59,86250.0,17.58,17.6,17.58,17.59,86250.0
2017-04-25 12:55:00,17.59,17.61,17.59,17.59,120705.0,17.59,17.61,17.59,17.59,120705.0
2017-04-25 13:00:00,17.59,17.59,17.57,17.58,55500.0,17.59,17.59,17.57,17.58,55500.0
2017-04-25 13:05:00,17.59,17.59,17.57,17.58,88215.0,17.59,17.59,17.57,17.58,88215.0
2017-04-25 13:10:00,17.58,17.59,17.57,17.58,140970.0,17.58,17.59,17.57,17.58,140970.0
2017-04-25 13:15:00,17.59,17.59,17.57,17.57,30315.0,17.59,17.59,17.57,17.57,30315.0
2017-04-25 13:20:00,17.57,17.57,17.56,17.56,123675.0,17.57,17.57,17.56,17.56,123675.0
2017-04-25 13:25:00,17.56,17.57,17.54,17.56,187020.0,17.56,17.57,17.54,17.56,187020.0
2017-04-25 13:30:00,17.55,17.55,17.53,17.53,70500.0,17.55,17.55,17.53,17.53,70500.0
2017-04-25 13:35:00,17.54,17.55,17.53,17.55,100500.0,17.54,17.55,17.53,17.55,100500.0
2017-04-25 13:40:00,17.55,17.56,17.54,17.55,149715.0,17.55,17.56,17.54,17.55,149715.0
2017-04-25 13:45:00,17.55,17.55,17.54,17.55,57405.0,17.55,17.55,17.54,17.55,57405.0
2017-04-25 13:50:00,17.55,17.56,17.54,17.54,47610.0,17.55,17.56,17.54,17.54,47610.0
2017-04-25 13:55:00,17.54,17.54,17.52,17.52,28500.0,17.54,17.54,17.52,17.52,28500.0
2017-04-25 14:00:00,17.52,17.57,17.52,17.56,286260.0,17.52,17.57,17.52,17.56,286260.0
2017-04-25 14:05:00,17.55,17.57,17.55,17.56,112080.0,17.55,17.57,17.55,17.56,112080.0
2017-04-25 14:10:00,17.56,17.57,17.55,17.56,107070.0,17.56,17.57,17.55,17.56,107070.0
2017-04-25 14:15:00,17.55,17.56,17.54,17.54,102555.0,17.55,17.56,17.54,17.54,102555.0
2017-04-25 14:20:00,17.54,17.56,17.53,17.55,152100.0,17.54,17.56,17.53,17.55,152100.0
2017-04-25 14:25:00,17.55,17.56,17.54,17.54,116880.0,17.55,17.56,17.54,17.54,116880.0
2017-04-25 14:30:00,17.54,17.56,17.53,17.55,266775.0,17.54,17.56,17.53,17.55,266775.0
2017-04-25 14:35:00,17.55,17.57,17.55,17.56,380265.0,17.55,17.57,17.55,17.56,380265.0
2017-04-25 14:40:00,17.56,17.57,17.56,17.57,139905.0,17.56,17.57,17.56,17.57,139905.0
2017-04-25 14:45:00,17.57,17.58,17.57,17.58,73560.0,17.57,17.58,17.57,17.58,73560.0
2017-04-25 14:50:00,17.58,17.58,17.57,17.57,65940.0,17.58,17.58,17.57,17.57,65940.0
2017-04-25 14:55:00,17.57,17.59,17.56,17.58,111000.0,17.57,17.59,17.56,17.58,111000.0
2017-04-25 15:00:00,17.58,17.59,17.58,17.59,92805.0,17.58,17.59,17.58,17.59,92805.0
2017-04-25 15:05:00,17.59,17.62,17.59,17.62,220020.0,17.59,17.62,17.59,17.62,220020.0
2017-04-25 15:10:00,17.61,17.62,17.6,17.61,198180.0,17.61,17.62,17.6,17.61,198180.0
2017-04-25 15:15:00,17.61,17.62,17.6,17.62,367800.0,17.61,17.62,17.6,17.62,367800.0
2017-04-25 15:20:00,17.62,17.63,17.62,17.62,233850.0,17.62,17.63,17.62,17.62,233850.0
2017-04-25 15:25:00,17.63,17.63,17.61,17.61,84645.0,17.63,17.63,17.61,17.61,84645.0
2017-04-25 15:30:00,17.61,17.62,17.61,17.62,297510.0,17.61,17.62,17.61,17.62,297510.0
2017-04-25 15:35:00,17.61,17.63,17.6,17.6,229665.0,17.61,17.63,17.6,17.6,229665.0
2017-04-25 15:40:00,17.6,17.62,17.6,17.62,243735.0,17.6,17.62,17.6,17.62,243735.0
2017-04-25 15:45:00,17.61,17.62,17.6,17.6,144090.0,17.61,17.62,17.6,17.6,144090.0
2017-04-25 15:50:00,17.61,17.61,17.58,17.58,390675.0,17.61,17.61,17.58,17.58,390675.0
2017-04-25 15:55:00,17.59,17.6,17.58,17.6,625425.0,17.59,17.6,17.58,17.6,625425.0
2017-04-26 09:30:00,17.67,17.69,17.65,17.65,509790.0,17.67,17.69,17.65,17.65,509790.0
2017-04-26 09:35:00,17.63,17.68,17.61,17.66,96000.0,17.63,17.68,17.61,17.66,96000.0
2017-04-26 09:40:00,17.66,17.68,17.66,17.66,393615.0,17.66,17.68,17.66,17.66,393615.0
2017-04-26 09:45:00,17.66,17.66,17.55,17.56,103125.0,17.66,17.66,17.55,17.56,103125.0
2017-04-26 09:50:00,17.57,17.63,17.57,17.62,299670.0,17.57,17.63,17.57,17.62,299670.0
2017-04-26 09:55:00,17.62,17.69,17.61,17.68,393750.0,17.62,17.69,17.61,17.68,393750.0
2017-04-26 10:00:00,17.67,17.68,17.63,17.64,237390.0,17.67,17.68,17.63,17.64,237390.0
2017-04-26 10:05:00,17.64,17.66,17.63,17.65,174000.0,17.64,17.66,17.63,17.65,174000.0
2017-04-26 10:10:00,17.65,17.68,17.64,17.67,167895.0,17.65,17.68,17.64,17.67,167895.0
2017-04-26 10:15:00,17.67,17.69,17.65,17.68,156000.0,17.67,17.69,17.65,17.68,156000.0
2017-04-26 10:20:00,17.69,17.71,17.68,17.69,69750.0,17.69,17.71,17.68,17.69,69750.0
2017-04-26 10:25:00,17.69,17.71,17.69,17.7,47985.0,17.69,17.71,17.69,17.7,47985.0
2017-04-26 10:30:00,17.7,17.7,17.68,17.69,95400.0,17.7,17.7,17.68,17.69,95400.0
2017-04-26 10:35:00,17.68,17.71,17.68,17.71,91500.0,17.68,17.71,17.68,17.71,91500.0
2017-04-26 10:40:00,17.71,17.71,17.68,17.69,139500.0,17.71,17.71,17.68,17.69,139500.0
2017-04-26 10:45:00,17.69,17.71,17.68,17.71,290850.0,17.69,17.71,17.68,17.71,290850.0
2017-04-26 10:50:00,17.7,17.7,17.67,17.67,105480.0,17.7,17.7,17.67,17.67,105480.0
2017-04-26 10:55:00,17.68,17.69,17.66,17.68,186945.0,17.68,17.69,17.66,17.68,186945.0
2017-04-26 11:00:00,17.69,17.71,17.68,17.71,251250.0,17.69,17.71,17.68,17.71,251250.0
2017-04-26 11:05:00,17.71,17.72,17.69,17.69,153510.0,17.71,17.72,17.69,17.69,153510.0
2017-04-26 11:10:00,17.69,17.7,17.69,17.69,89895.0,17.69,17.7,17.69,17.69,89895.0
2017-04-26 11:15:00,17.69,17.71,17.68,17.68,128490.0,17.69,17.71,17.68,17.68,128490.0
2017-04-26 11:20:00,17.68,17.72,17.68,17.72,157035.0,17.68,17.72,17.68,17.72,157035.0
2017-04-26 11:25:00,17.71,17.72,17.7,17.71,187845.0,17.71,17.72,17.7,17.71,187845.0
2017-04-26 11:30:00,17.71,17.72,17.69,17.7,108450.0,17.71,17.72,17.69,17.7,108450.0
2017-04-26 11:35:00,17.71,17.72,17.71,17.71,103140.0,17.71,17.72,17.71,17.71,103140.0
2017-04-26 11:40:00,17.71,17.72,17.71,17.71,117015.0,17.71,17.72,17.71,17.71,117015.0
2017-04-26 11:45:00,17.72,17.72,17.69,17.71,72300.0,17.72,17.72,17.69,17.71,72300.0
2017-04-26 11:50:00,17.7,17.72,17.7,17.71,70680.0,17.7,17.72,17.7,17.71,70680.0
2017-04-26 11:55:00,17.72,17.73,17.71,17.71,174300.0,17.72,17.73,17.71,17.71,174300.0
2017-04-26 12:00:00,17.71,17.72,17.7,17.72,134265.0,17.71,17.72,17.7,17.72,134265.0
2017-04-26 12:05:00,17.72,17.73,17.72,17.73,55320.0,17.72,17.73,17.72,17.73,55320.0
2017-04-26 12:10:00,17.73,17.77,17.73,17.76,182475.0,17.73,17.77,17.73,17.76,182475.0
2017-04-26 12:15:00,17.76,17.78,17.75,17.76,195000.0,17.76,17.78,17.75,17.76,195000.0
2017-04-26 12:20:00,17.77,17.8,17.77,17.8,136980.0,17.77,17.8,17.77,17.8,136980.0
2017-04-26 12:25:00,17.8,17.82,17.79,17.82,96810.0,17.8,17.82,17.79,17.82,96810.0
2017-04-26 12:30:00,17.81,17.84,17.81,17.83,190740.0,17.81,17.84,17.81,17.83,190740.0
2017-04-26 12:35:00,17.82,17.83,17.8,17.83,83835.0,17.82,17.83,17.8,17.83,83835.0
2017-04-26 12:40:00,17.83,17.86,17.82,17.82,151020.0,17.83,17.86,17.82,17.82,151020.0
2017-04-26 12:45:00,17.83,17.85,17.83,17.84,83250.0,17.83,17.85,17.83,17.84,83250.0
2017-04-26 12:50:00,17.84,17.87,17.83,17.86,179310.0,17.84,17.87,17.83,17.86,179310.0
2017-04-26 12:55:00,17.86,17.88,17.86,17.88,100065.0,17.86,17.88,17.86,17.88,100065.0
2017-04-26 13:00:00,17.89,17.89,17.87,17.88,125955.0,17.89,17.89,17.87,17.88,125955.0
2017-04-26 13:05:00,17.88,17.89,17.87,17.89,144825.0,17.88,17.89,17.87,17.89,144825.0
2017-04-26 13:10:00,17.88,17.89,17.87,17.89,124890.0,17.88,17.89,17.87,17.89,124890.0
2017-04-26 13:15:00,17.89,17.92,17.89,17.89,110175.0,17.89,17.92,17.89,17.89,110175.0
2017-04-26 13:20:00,17.89,17.91,17.89,17.89,212145.0,17.89,17.91,17.89,17.89,212145.0
2017-04-26 13:25:00,17.89,17.89,17.82,17.83,156585.0,17.89,17.89,17.82,17.83,156585.0
2017-04-26 13:30:00,17.83,17.86,17.82,17.85,145905.0,17.83,17.86,17.82,17.85,145905.0
2017-04-26 13:35:00,17.85,17.86,17.84,17.86,132060.0,17.85,17.86,17.84,17.86,132060.0
2017-04-26 13:40:00,17.85,17.87,17.85,17.86,135060.0,17.85,17.87,17.85,17.86,135060.0
2017-04-26 13:45:00,17.86,17.86,17.81,17.82,85125.0,17.86,17.86,17.81,17.82,85125.0
2017-04-26 13:50:00,17.81,17.84,17.81,17.82,96000.0,17.81,17.84,17.81,17.82,96000.0
2017-04-26 13:55:00,17.82,17.84,17.82,17.83,187500.0,17.82,17.84,17.82,17.83,187500.0
2017-04-26 14:00:00,17.83,17.83,17.81,17.83,175275.0,17.83,17.83,17.81,17.83,175275.0
2017-04-26 14:05:00,17.83,17.83,17.81,17.81,165015.0,17.83,17.83,17.81,17.81,165015.0
2017-04-26 14:10:00,17.8,17.81,17.77,17.79,151500.0,17.8,17.81,17.77,17.79,151500.0
2017-04-26 14:15:00,17.79,17.8,17.78,17.78,45450.0,17.79,17.8,17.78,17.78,45450.0
2017-04-26 14:20:00,17.78,17.78,17.76,17.76,40500.0,17.78,17.78,17.76,17.76,40500.0
2017-04-26 14:25:00,17.76,17.76,17.74,17.76,148230.0,17.76,17.76,17.74,17.76,148230.0
2017-04-26 14:30:00,17.76,17.79,17.76,17.79,117870.0,17.76,17.79,17.76,17.79,117870.0
2017-04-26 14:35:00,17.78,17.79,17.78,17.78,182055.0,17.78,17.79,17.78,17.78,182055.0
2017-04-26 14:40:00,17.77,17.82,17.77,17.81,87300.0,17.77,17.82,17.77,17.81,87300.0
2017-04-26 14:45:00,17.82,17.84,17.81,17.84,461595.0,17.82,17.84,17.81,17.84,461595.0
2017-04-26 14:50:00,17.84,17.85,17.82,17.83,137835.0,17.84,17.85,17.82,17.83,137835.0
2017-04-26 14:55:00,17.83,17.84,17.79,17.79,157110.0,17.83,17.84,17.79,17.79,157110.0
2017-04-26 15:00:00,17.79,17.81,17.77,17.79,156690.0,17.79,17.81,17.77,17.79,156690.0
2017-04-26 15:05:00,17.78,17.8,17.78,17.8,162000.0,17.78,17.8,17.78,17.8,162000.0
2017-04-26 15:10:00,17.8,17.82,17.8,17.81,109500.0,17.8,17.82,17.8,17.81,109500.0
2017-04-26 15:15:00,17.82,17.84,17.81,17.83,181140.0,17.82,17.84,17.81,17.83,181140.0
2017-04-26 15:20:00,17.82,17.83,17.79,17.81,188985.0,17.82,17.83,17.79,17.81,188985.0
2017-04-26 15:25:00,17.8,17.82,17.78,17.79,285150.0,17.8,17.82,17.78,17.79,285150.0
2017-04-26 15:30:00,17.79,17.81,17.76,17.77,247740.0,17.79,17.81,17.76,17.77,247740.0
2017-04-26 15:35:00,17.76,17.76,17.72,17.73,333645.0,17.76,17.76,17.72,17.73,333645.0
2017-04-26 15:40:00,17.73,17.74,17.69,17.7,335385.0,17.73,17.74,17.69,17.7,335385.0
2017-04-26 15:45:00,17.69,17.72,17.67,17.69,528960.0,17.69,17.72,17.67,17.69,528960.0
2017-04-26 15:50:00,17.69,17.69,17.66,17.66,679440.0,17.69,17.69,17.66,17.66,679440.0
2017-04-26 15:55:00,17.66,17.69,17.61,17.67,1487700.0,17.66,17.69,17.61,17.67,1487700.0
2017-04-27 09:30:00,17.5,17.67,17.34,17.58,861465.0,17.5,17.67,17.34,17.58,861465.0
2017-04-27 09:35:00,17.54,17.55,17.46,17.52,491955.0,17.54,17.55,17.46,17.52,491955.0
2017-04-27 09:40:00,17.53,17.72,17.48,17.69,1022115.0,17.53,17.72,17.48,17.69,1022115.0
2017-04-27 09:45:00,17.7,17.78,17.67,17.74,361455.0,17.7,17.78,17.67,17.74,361455.0
2017-04-27 09:50:00,17.71,17.73,17.65,17.72,303585.0,17.71,17.73,17.65,17.72,303585.0
2017-04-27 09:55:00,17.72,17.77,17.69,17.72,412500.0,17.72,17.77,17.69,17.72,412500.0
2017-04-27 10:00:00,17.73,17.81,17.73,17.8,265905.0,17.73,17.81,17.73,17.8,265905.0
2017-04-27 10:05:00,17.8,17.87,17.77,17.87,388290.0,17.8,17.87,17.77,17.87,388290.0
2017-04-27 10:10:00,17.87,17.87,17.75,17.8,364440.0,17.87,17.87,17.75,17.8,364440.0
2017-04-27 10:15:00,17.8,17.82,17.73,17.73,315495.0,17.8,17.82,17.73,17.73,315495.0
2017-04-27 10:20:00,17.72,17.76,17.71,17.75,225135.0,17.72,17.76,17.71,17.75,225135.0
2017-04-27 10:25:00,17.75,17.76,17.72,17.73,160305.0,17.75,17.76,17.72,17.73,160305.0
2017-04-27 10:30:00,17.72,17.72,17.66,17.69,371760.0,17.72,17.72,17.66,17.69,371760.0
2017-04-27 10:35:00,17.68,17.68,17.63,17.67,250710.0,17.68,17.68,17.63,17.67,250710.0
2017-04-27 10:40:00,17.66,17.67,17.6,17.6,589155.0,17.66,17.67,17.6,17.6,589155.0
2017-04-27 10:45:00,17.61,17.61,17.51,17.56,511605.0,17.61,17.61,17.51,17.56,511605.0
2017-04-27 10:50:00,17.59,17.62,17.57,17.58,502665.0,17.59,17.62,17.57,17.58,502665.0
2017-04-27 10:55:00,17.59,17.59,17.47,17.52,645525.0,17.59,17.59,17.47,17.52,645525.0
2017-04-27 11:00:00,17.51,17.52,17.46,17.48,493755.0,17.51,17.52,17.46,17.48,493755.0
2017-04-27 11:05:00,17.49,17.53,17.47,17.53,216480.0,17.49,17.53,17.47,17.53,216480.0
2017-04-27 11:10:00,17.54,17.56,17.31,17.32,983565.0,17.54,17.56,17.31,17.32,983565.0
2017-04-27 11:15:00,17.33,17.4,17.25,17.38,869250.0,17.33,17.4,17.25,17.38,869250.0
2017-04-27 11:20:00,17.41,17.47,17.34,17.38,385920.0,17.41,17.47,17.34,17.38,385920.0
2017-04-27 11:25:00,17.34,17.34,17.26,17.27,421185.0,17.34,17.34,17.26,17.27,421185.0
2017-04-27 11:30:00,17.27,17.32,17.08,17.11,1189605.0,17.27,17.32,17.08,17.11,1189605.0
2017-04-27 11:35:00,17.09,17.12,16.86,16.86,1720725.0,17.09,17.12,16.86,16.86,1720725.0
2017-04-27 11:40:00,16.87,16.91,16.33,16.66,3139785.0,16.87,16.91,16.33,16.66,3139785.0
2017-04-27 11:45:00,16.66,16.88,16.59,16.73,2436840.0,16.66,16.88,16.59,16.73,2436840.0
2017-04-27 11:50:00,16.74,16.91,16.74,16.89,1005060.0,16.74,16.91,16.74,16.89,1005060.0
2017-04-27 11:55:00,16.9,17.0,16.86,16.97,990810.0,16.9,17.0,16.86,16.97,990810.0
2017-04-27 12:00:00,16.98,17.0,16.89,16.94,519600.0,16.98,17.0,16.89,16.94,519600.0
2017-04-27 12:05:00,16.93,16.94,16.77,16.85,1129965.0,16.93,16.94,16.77,16.85,1129965.0
2017-04-27 12:10:00,16.85,16.88,16.77,16.84,624480.0,16.85,16.88,16.77,16.84,624480.0
2017-04-27 12:15:00,16.84,16.91,16.79,16.83,387075.0,16.84,16.91,16.79,16.83,387075.0
2017-04-27 12:20:00,16.83,16.83,16.64,16.69,741420.0,16.83,16.83,16.64,16.69,741420.0
2017-04-27 12:25:00,16.69,16.76,16.63,16.7,257475.0,16.69,16.76,16.63,16.7,257475.0
2017-04-27 12:30:00,16.7,16.79,16.69,16.74,225495.0,16.7,16.79,16.69,16.74,225495.0
2017-04-27 12:35:00,16.75,16.78,16.71,16.75,269130.0,16.75,16.78,16.71,16.75,269130.0
2017-04-27 12:40:00,16.74,16.76,16.73,16.74,168750.0,16.74,16.76,16.73,16.74,168750.0
2017-04-27 12:45:00,16.74,16.78,16.73,16.75,400635.0,16.74,16.78,16.73,16.75,400635.0
2017-04-27 12:50:00,16.76,16.77,16.7,16.71,220590.0,16.76,16.77,16.7,16.71,220590.0
2017-04-27 12:55:00,16.72,16.74,16.7,16.72,205455.0,16.72,16.74,16.7,16.72,205455.0
2017-04-27 13:00:00,16.73,16.76,16.7,16.76,324975.0,16.73,16.76,16.7,16.76,324975.0
2017-04-27 13:05:00,16.75,16.77,16.74,16.75,170250.0,16.75,16.77,16.74,16.75,170250.0
2017-04-27 13:10:00,16.75,16.78,16.73,16.74,198570.0,16.75,16.78,16.73,16.74,198570.0
2017-04-27 13:15:00,16.75,16.8,16.75,16.79,293385.0,16.75,16.8,16.75,16.79,293385.0
2017-04-27 13:20:00,16.79,16.86,16.79,16.82,300750.0,16.79,16.86,16.79,16.82,300750.0
2017-04-27 13:25:00,16.82,16.82,16.8,16.81,185025.0,16.82,16.82,16.8,16.81,185025.0
2017-04-27 13:30:00,16.82,16.9,16.82,16.9,373155.0,16.82,16.9,16.82,16.9,373155.0
2017-04-27 13:35:00,16.9,16.93,16.85,16.85,202935.0,16.9,16.93,16.85,16.85,202935.0
2017-04-27 13:40:00,16.85,16.89,16.85,16.89,169830.0,16.85,16.89,16.85,16.89,169830.0
2017-04-27 13:45:00,16.89,16.9,16.86,16.9,138330.0,16.89,16.9,16.86,16.9,138330.0
2017-04-27 13:50:00,16.89,16.9,16.86,16.89,197280.0,16.89,16.9,16.86,16.89,197280.0
2017-04-27 13:55:00,16.89,16.94,16.88,16.94,292290.0,16.89,16.94,16.88,16.94,292290.0
2017-04-27 14:00:00,16.95,16.95,16.88,16.88,193170.0,16.95,16.95,16.88,16.88,193170.0
2017-04-27 14:05:00,16.88,16.98,16.88,16.97,926910.0,16.88,16.98,16.88,16.97,926910.0
2017-04-27 14:10:00,16.97,16.99,16.96,16.97,163905.0,16.97,16.99,16.96,16.97,163905.0
2017-04-27 14:15:00,16.98,17.01,16.94,16.95,300615.0,16.98,17.01,16.94,16.95,300615.0
2017-04-27 14:20:00,16.96,17.01,16.96,17.0,129345.0,16.96,17.01,16.96,17.0,129345.0
2017-04-27 14:25:00,17.01,17.02,16.94,16.95,447645.0,17.01,17.02,16.94,16.95,447645.0
2017-04-27 14:30:00,16.95,16.99,16.94,16.99,202575.0,16.95,16.99,16.94,16.99,202575.0
2017-04-27 14:35:00,17.0,17.02,16.98,16.98,258000.0,17.0,17.02,16.98,16.98,258000.0
2017-04-27 14:40:00,16.98,17.0,16.95,16.97,331830.0,16.98,17.0,16.95,16.97,331830.0
2017-04-27 14:45:00,16.97,17.02,16.97,17.0,320955.0,16.97,17.02,16.97,17.0,320955.0
2017-04-27 14:50:00,17.0,17.03,17.0,17.02,135000.0,17.0,17.03,17.0,17.02,135000.0
2017-04-27 14:55:00,17.02,17.02,16.99,17.0,166020.0,17.02,17.02,16.99,17.0,166020.0
2017-04-27 15:00:00,17.0,17.0,16.98,16.99,237360.0,17.0,17.0,16.98,16.99,237360.0
2017-04-27 15:05:00,17.0,17.02,16.95,16.96,532440.0,17.0,17.02,16.95,16.96,532440.0
2017-04-27 15:10:00,16.97,16.99,16.97,16.97,372825.0,16.97,16.99,16.97,16.97,372825.0
2017-04-27 15:15:00,16.97,17.0,16.97,17.0,511290.0,16.97,17.0,16.97,17.0,511290.0
2017-04-27 15:20:00,17.0,17.01,16.97,16.97,384750.0,17.0,17.01,16.97,16.97,384750.0
2017-04-27 15:25:00,16.97,17.02,16.97,17.02,413340.0,16.97,17.02,16.97,17.02,413340.0
2017-04-27 15:30:00,17.01,17.02,16.99,17.02,346200.0,17.01,17.02,16.99,17.02,346200.0
2017-04-27 15:35:00,17.03,17.04,16.99,17.03,714645.0,17.03,17.04,16.99,17.03,714645.0
2017-04-27 15:40:00,17.03,17.05,17.01,17.04,684960.0,17.03,17.05,17.01,17.04,684960.0
2017-04-27 15:45:00,17.04,17.11,17.04,17.09,839535.0,17.04,17.11,17.04,17.09,839535.0
2017-04-27 15:50:00,17.09,17.19,17.08,17.15,1456740.0,17.09,17.19,17.08,17.15,1456740.0
2017-04-27 15:55:00,17.15,17.19,17.11,17.14,2337990.0,17.15,17.19,17.11,17.14,2337990.0
2017-04-28 09:30:00,17.13,17.13,16.89,16.93,509565.0,17.13,17.13,16.89,16.93,509565.0
2017-04-28 09:35:00,16.91,16.95,16.89,16.95,490725.0,16.91,16.95,16.89,16.95,490725.0
2017-04-28 09:40:00,16.95,17.02,16.94,16.98,641235.0,16.95,17.02,16.94,16.98,641235.0
2017-04-28 09:45:00,16.98,17.01,16.94,17.0,664935.0,16.98,17.01,16.94,17.0,664935.0
2017-04-28 09:50:00,16.99,17.04,16.98,17.04,515250.0,16.99,17.04,16.98,17.04,515250.0
2017-04-28 09:55:00,17.04,17.06,17.02,17.04,398070.0,17.04,17.06,17.02,17.04,398070.0
2017-04-28 10:00:00,17.03,17.04,16.94,16.97,771825.0,17.03,17.04,16.94,16.97,771825.0
2017-04-28 10:05:00,16.97,16.97,16.89,16.9,720420.0,16.97,16.97,16.89,16.9,720420.0
2017-04-28 10:10:00,16.89,16.91,16.83,16.83,626910.0,16.89,16.91,16.83,16.83,626910.0
2017-04-28 10:15:00,16.82,16.84,16.74,16.79,648750.0,16.82,16.84,16.74,16.79,648750.0
2017-04-28 10:20:00,16.78,16.79,16.73,16.74,518685.0,16.78,16.79,16.73,16.74,518685.0
2017-04-28 10:25:00,16.75,16.77,16.71,16.73,495870.0,16.75,16.77,16.71,16.73,495870.0
2017-04-28 10:30:00,16.73,16.76,16.65,16.68,576720.0,16.73,16.76,16.65,16.68,576720.0
2017-04-28 10:35:00,16.68,16.7,16.56,16.59,904965.0,16.68,16.7,16.56,16.59,904965.0
2017-04-28 10:40:00,16.6,16.64,16.52,16.54,1372020.0,16.6,16.64,16.52,16.54,1372020.0
2017-04-28 10:45:00,16.55,16.58,16.51,16.54,703455.0,16.55,16.58,16.51,16.54,703455.0
2017-04-28 10:50:00,16.54,16.58,16.53,16.55,904185.0,16.54,16.58,16.53,16.55,904185.0
2017-04-28 10:55:00,16.55,16.58,16.53,16.54,952890.0,16.55,16.58,16.53,16.54,952890.0
2017-04-28 11:00:00,16.54,16.56,16.51,16.55,470025.0,16.54,16.56,16.51,16.55,470025.0
2017-04-28 11:05:00,16.55,16.62,16.55,16.62,695700.0,16.55,16.62,16.55,16.62,695700.0
2017-04-28 11:10:00,16.62,16.65,16.55,16.57,227400.0,16.62,16.65,16.55,16.57,227400.0
2017-04-28 11:15:00,16.56,16.59,16.53,16.53,403785.0,16.56,16.59,16.53,16.53,403785.0
2017-04-28 11:20:00,16.53,16.54,16.5,16.52,238020.0,16.53,16.54,16.5,16.52,238020.0
2017-04-28 11:25:00,16.53,16.55,16.46,16.48,390675.0,16.53,16.55,16.46,16.48,390675.0
2017-04-28 11:30:00,16.48,16.58,16.47,16.58,317400.0,16.48,16.58,16.47,16.58,317400.0
2017-04-28 11:35:00,16.57,16.61,16.57,16.57,241875.0,16.57,16.61,16.57,16.57,241875.0
2017-04-28 11:40:00,16.58,16.61,16.55,16.57,196500.0,16.58,16.61,16.55,16.57,196500.0
2017-04-28 11:45:00,16.56,16.6,16.55,16.59,161055.0,16.56,16.6,16.55,16.59,161055.0
2017-04-28 11:50:00,16.6,16.6,16.53,16.53,212115.0,16.6,16.6,16.53,16.53,212115.0
2017-04-28 11:55:00,16.53,16.56,16.53,16.55,251145.0,16.53,16.56,16.53,16.55,251145.0
2017-04-28 12:00:00,16.54,16.56,16.54,16.54,249015.0,16.54,16.56,16.54,16.54,249015.0
2017-04-28 12:05:00,16.54,16.56,16.51,16.53,640455.0,16.54,16.56,16.51,16.53,640455.0
2017-04-28 12:10:00,16.52,16.54,16.46,16.47,427215.0,16.52,16.54,16.46,16.47,427215.0
2017-04-28 12:15:00,16.47,16.47,16.38,16.39,928500.0,16.47,16.47,16.38,16.39,928500.0
2017-04-28 12:20:00,16.39,16.51,16.39,16.5,478425.0,16.39,16.51,16.39,16.5,478425.0
2017-04-28 12:25:00,16.5,16.55,16.49,16.55,774765.0,16.5,16.55,16.49,16.55,774765.0
2017-04-28 12:30:00,16.55,16.57,16.51,16.51,193440.0,16.55,16.57,16.51,16.51,193440.0
2017-04-28 12:35:00,16.52,16.59,16.52,16.59,457905.0,16.52,16.59,16.52,16.59,457905.0
2017-04-28 12:40:00,16.58,16.59,16.57,16.57,433740.0,16.58,16.59,16.57,16.57,433740.0
2017-04-28 12:45:00,16.58,16.59,16.55,16.58,316920.0,16.58,16.59,16.55,16.58,316920.0
2017-04-28 12:50:00,16.58,16.58,16.5,16.51,438600.0,16.58,16.58,16.5,16.51,438600.0
2017-04-28 12:55:00,16.51,16.55,16.51,16.53,305835.0,16.51,16.55,16.51,16.53,305835.0
2017-04-28 13:00:00,16.52,16.55,16.51,16.55,236625.0,16.52,16.55,16.51,16.55,236625.0
2017-04-28 13:05:00,16.54,16.56,16.53,16.54,138000.0,16.54,16.56,16.53,16.54,138000.0
2017-04-28 13:10:00,16.54,16.56,16.52,16.56,115500.0,16.54,16.56,16.52,16.56,115500.0
2017-04-28 13:15:00,16.56,16.58,16.55,16.57,255960.0,16.56,16.58,16.55,16.57,255960.0
2017-04-28 13:20:00,16.57,16.61,16.57,16.61,141975.0,16.57,16.61,16.57,16.61,141975.0
2017-04-28 13:25:00,16.6,16.65,16.6,16.65,288375.0,16.6,16.65,16.6,16.65,288375.0
2017-04-28 13:30:00,16.65,16.67,16.63,16.63,476610.0,16.65,16.67,16.63,16.63,476610.0
2017-04-28 13:35:00,16.63,16.66,16.62,16.65,542775.0,16.63,16.66,16.62,16.65,542775.0
2017-04-28 13:40:00,16.65,16.65,16.6,16.61,202605.0,16.65,16.65,16.6,16.61,202605.0
2017-04-28 13:45:00,16.61,16.61,16.57,16.58,432795.0,16.61,16.61,16.57,16.58,432795.0
2017-04-28 13:50:00,16.58,16.63,16.58,16.62,651000.0,16.58,16.63,16.58,16.62,651000.0
2017-04-28 13:55:00,16.62,16.64,16.61,16.64,130350.0,16.62,16.64,16.61,16.64,130350.0
2017-04-28 14:00:00,16.64,16.65,16.63,16.64,243105.0,16.64,16.65,16.63,16.64,243105.0
2017-04-28 14:05:00,16.65,16.68,16.64,16.64,211320.0,16.65,16.68,16.64,16.64,211320.0
2017-04-28 14:10:00,16.64,16.65,16.62,16.63,110145.0,16.64,16.65,16.62,16.63,110145.0
2017-04-28 14:15:00,16.63,16.65,16.62,16.62,360735.0,16.63,16.65,16.62,16.62,360735.0
2017-04-28 14:20:00,16.63,16.66,16.62,16.66,258780.0,16.63,16.66,16.62,16.66,258780.0
2017-04-28 14:25:00,16.66,16.68,16.64,16.64,194985.0,16.66,16.68,16.64,16.64,194985.0
2017-04-28 14:30:00,16.65,16.66,16.63,16.65,160485.0,16.65,16.66,16.63,16.65,160485.0
2017-04-28 14:35:00,16.65,16.68,16.64,16.66,250005.0,16.65,16.68,16.64,16.66,250005.0
2017-04-28 14:40:00,16.66,16.68,16.65,16.65,335775.0,16.66,16.68,16.65,16.65,335775.0
2017-04-28 14:45:00,16.64,16.67,16.64,16.67,131745.0,16.64,16.67,16.64,16.67,131745.0
2017-04-28 14:50:00,16.66,16.67,16.65,16.65,161910.0,16.66,16.67,16.65,16.65,161910.0
2017-04-28 14:55:00,16.65,16.67,16.65,16.65,152265.0,16.65,16.67,16.65,16.65,152265.0
2017-04-28 15:00:00,16.65,16.66,16.65,16.65,218985.0,16.65,16.66,16.65,16.65,218985.0
2017-04-28 15:05:00,16.65,16.65,16.64,16.65,159210.0,16.65,16.65,16.64,16.65,159210.0
2017-04-28 15:10:00,16.65,16.65,16.63,16.64,259755.0,16.65,16.65,16.63,16.64,259755.0
2017-04-28 15:15:00,16.64,16.64,16.63,16.64,262635.0,16.64,16.64,16.63,16.64,262635.0
2017-04-28 15:20:00,16.64,16.64,16.63,16.63,495870.0,16.64,16.64,16.63,16.63,495870.0
2017-04-28 15:25:00,16.63,16.64,16.62,16.63,214845.0,16.63,16.64,16.62,16.63,214845.0
2017-04-28 15:30:00,16.63,16.63,16.62,16.63,271575.0,16.63,16.63,16.62,16.63,271575.0
2017-04-28 15:35:00,16.63,16.63,16.59,16.59,481050.0,16.63,16.63,16.59,16.59,481050.0
2017-04-28 15:40:00,16.59,16.59,16.58,16.58,316245.0,16.59,16.59,16.58,16.58,316245.0
2017-04-28 15:45:00,16.58,16.59,16.57,16.57,707280.0,16.58,16.59,16.57,16.57,707280.0
2017-04-28 15:50:00,16.57,16.57,16.53,16.54,977610.0,16.57,16.57,16.53,16.54,977610.0
2017-04-28 15:55:00,16.55,16.56,16.54,16.54,1914360.0,16.55,16.56,16.54,16.54,1914360.0
2017-05-01 09:30:00,16.56,16.58,16.41,16.45,408960.0,16.56,16.58,16.41,16.45,408960.0
2017-05-01 09:35:00,16.45,16.47,16.19,16.19,582855.0,16.45,16.47,16.19,16.19,582855.0
2017-05-01 09:40:00,16.21,16.29,16.19,16.29,523980.0,16.21,16.29,16.19,16.29,523980.0
2017-05-01 09:45:00,16.3,16.33,16.22,16.26,1419975.0,16.3,16.33,16.22,16.26,1419975.0
2017-05-01 09:50:00,16.27,16.27,16.13,16.26,939150.0,16.27,16.27,16.13,16.26,939150.0
2017-05-01 09:55:00,16.27,16.28,16.12,16.12,298290.0,16.27,16.28,16.12,16.12,298290.0
2017-05-01 10:00:00,16.12,16.19,16.09,16.14,620175.0,16.12,16.19,16.09,16.14,620175.0
2017-05-01 10:05:00,16.12,16.19,16.11,16.15,528225.0,16.12,16.19,16.11,16.15,528225.0
2017-05-01 10:10:00,16.15,16.25,16.15,16.25,355710.0,16.15,16.25,16.15,16.25,355710.0
2017-05-01 10:15:00,16.24,16.26,16.22,16.25,370260.0,16.24,16.26,16.22,16.25,370260.0
2017-05-01 10:20:00,16.25,16.29,16.25,16.28,302715.0,16.25,16.29,16.25,16.28,302715.0
2017-05-01 10:25:00,16.29,16.29,16.25,16.28,504345.0,16.29,16.29,16.25,16.28,504345.0
2017-05-01 10:30:00,16.27,16.29,16.24,16.25,277785.0,16.27,16.29,16.24,16.25,277785.0
2017-05-01 10:35:00,16.25,16.27,16.22,16.26,279030.0,16.25,16.27,16.22,16.26,279030.0
2017-05-01 10:40:00,16.27,16.27,16.2,16.23,269700.0,16.27,16.27,16.2,16.23,269700.0
2017-05-01 10:45:00,16.24,16.27,16.22,16.26,428325.0,16.24,16.27,16.22,16.26,428325.0
2017-05-01 10:50:00,16.25,16.26,16.16,16.18,347115.0,16.25,16.26,16.16,16.18,347115.0
2017-05-01 10:55:00,16.19,16.2,16.15,16.16,666645.0,16.19,16.2,16.15,16.16,666645.0
2017-05-01 11:00:00,16.15,16.22,16.15,16.2,649845.0,16.15,16.22,16.15,16.2,649845.0
2017-05-01 11:05:00,16.19,16.22,16.19,16.22,384360.0,16.19,16.22,16.19,16.22,384360.0
2017-05-01 11:10:00,16.21,16.23,16.17,16.17,353550.0,16.21,16.23,16.17,16.17,353550.0
2017-05-01 11:15:00,16.18,16.19,16.15,16.16,299910.0,16.18,16.19,16.15,16.16,299910.0
2017-05-01 11:20:00,16.16,16.27,16.16,16.26,461940.0,16.16,16.27,16.16,16.26,461940.0
2017-05-01 11:25:00,16.26,16.28,16.25,16.25,440295.0,16.26,16.28,16.25,16.25,440295.0
2017-05-01 11:30:00,16.25,16.26,16.13,16.19,336075.0,16.25,16.26,16.13,16.19,336075.0
2017-05-01 11:35:00,16.18,16.19,16.13,16.14,199605.0,16.18,16.19,16.13,16.14,199605.0
2017-05-01 11:40:00,16.14,16.15,16.12,16.12,404265.0,16.14,16.15,16.12,16.12,404265.0
2017-05-01 11:45:00,16.13,16.13,16.08,16.08,270735.0,16.13,16.13,16.08,16.08,270735.0
2017-05-01 11:50:00,16.09,16.09,16.05,16.06,295590.0,16.09,16.09,16.05,16.06,295590.0
2017-05-01 11:55:00,16.07,16.09,16.06,16.08,312630.0,16.07,16.09,16.06,16.08,312630.0
2017-05-01 12:00:00,16.08,16.08,16.02,16.02,588360.0,16.08,16.08,16.02,16.02,588360.0
2017-05-01 12:05:00,16.02,16.06,16.01,16.06,503655.0,16.02,16.06,16.01,16.06,503655.0
2017-05-01 12:10:00,16.06,16.07,16.04,16.04,360930.0,16.06,16.07,16.04,16.04,360930.0
2017-05-01 12:15:00,16.04,16.06,16.02,16.04,326655.0,16.04,16.06,16.02,16.04,326655.0
2017-05-01 12:20:00,16.03,16.04,16.01,16.01,342090.0,16.03,16.04,16.01,16.01,342090.0
2017-05-01 12:25:00,16.01,16.02,15.98,16.0,434160.0,16.01,16.02,15.98,16.0,434160.0
2017-05-01 12:30:00,16.0,16.01,15.98,15.98,247155.0,16.0,16.01,15.98,15.98,247155.0
2017-05-01 12:35:00,15.98,16.0,15.97,15.98,472545.0,15.98,16.0,15.97,15.98,472545.0
2017-05-01 12:40:00,15.98,16.03,15.96,15.96,668655.0,15.98,16.03,15.96,15.96,668655.0
2017-05-01 12:45:00,15.96,15.99,15.95,15.96,318840.0,15.96,15.99,15.95,15.96,318840.0
2017-05-01 12:50:00,15.96,15.97,15.95,15.96,365265.0,15.96,15.97,15.95,15.96,365265.0
2017-05-01 12:55:00,15.95,15.97,15.95,15.96,253830.0,15.95,15.97,15.95,15.96,253830.0
2017-05-01 13:00:00,15.96,15.96,15.95,15.96,338115.0,15.96,15.96,15.95,15.96,338115.0
2017-05-01 13:05:00,15.96,15.96,15.94,15.96,325110.0,15.96,15.96,15.94,15.96,325110.0
2017-05-01 13:10:00,15.97,16.02,15.96,16.02,203175.0,15.97,16.02,15.96,16.02,203175.0
2017-05-01 13:15:00,16.02,16.04,16.02,16.03,228360.0,16.02,16.04,16.02,16.03,228360.0
2017-05-01 13:20:00,16.03,16.03,16.0,16.01,137100.0,16.03,16.03,16.0,16.01,137100.0
2017-05-01 13:25:00,16.02,16.04,16.0,16.02,340185.0,16.02,16.04,16.0,16.02,340185.0
2017-05-01 13:30:00,16.02,16.07,16.02,16.07,216540.0,16.02,16.07,16.02,16.07,216540.0
2017-05-01 13:35:00,16.07,16.08,16.06,16.06,275490.0,16.07,16.08,16.06,16.06,275490.0
2017-05-01 13:40:00,16.06,16.08,16.05,16.06,177690.0,16.06,16.08,16.05,16.06,177690.0
2017-05-01 13:45:00,16.06,16.07,16.05,16.05,215130.0,16.06,16.07,16.05,16.05,215130.0
2017-05-01 13:50:00,16.05,16.05,16.03,16.03,267090.0,16.05,16.05,16.03,16.03,267090.0
2017-05-01 13:55:00,16.03,16.09,16.02,16.06,593205.0,16.03,16.09,16.02,16.06,593205.0
2017-05-01 14:00:00,16.08,16.08,16.06,16.07,245505.0,16.08,16.08,16.06,16.07,245505.0
2017-05-01 14:05:00,16.07,16.08,16.06,16.07,183645.0,16.07,16.08,16.06,16.07,183645.0
2017-05-01 14:10:00,16.07,16.11,16.07,16.11,160875.0,16.07,16.11,16.07,16.11,160875.0
2017-05-01 14:15:00,16.11,16.13,16.1,16.12,204015.0,16.11,16.13,16.1,16.12,204015.0
2017-05-01 14:20:00,16.11,16.13,16.11,16.12,185880.0,16.11,16.13,16.11,16.12,185880.0
2017-05-01 14:25:00,16.12,16.16,16.11,16.16,252870.0,16.12,16.16,16.11,16.16,252870.0
2017-05-01 14:30:00,16.16,16.17,16.12,16.13,212970.0,16.16,16.17,16.12,16.13,212970.0
2017-05-01 14:35:00,16.13,16.16,16.13,16.15,246195.0,16.13,16.16,16.13,16.15,246195.0
2017-05-01 14:40:00,16.16,16.16,16.15,16.15,244545.0,16.16,16.16,16.15,16.15,244545.0
2017-05-01 14:45:00,16.15,16.15,16.13,16.13,264765.0,16.15,16.15,16.13,16.13,264765.0
2017-05-01 14:50:00,16.13,16.13,16.12,16.12,307590.0,16.13,16.13,16.12,16.12,307590.0
2017-05-01 14:55:00,16.12,16.12,16.11,16.11,300390.0,16.12,16.12,16.11,16.11,300390.0
2017-05-01 15:00:00,16.11,16.16,16.11,16.13,391830.0,16.11,16.16,16.11,16.13,391830.0
2017-05-01 15:05:00,16.13,16.14,16.1,16.11,574740.0,16.13,16.14,16.1,16.11,574740.0
2017-05-01 15:10:00,16.11,16.12,16.1,16.11,293265.0,16.11,16.12,16.1,16.11,293265.0
2017-05-01 15:15:00,16.11,16.13,16.08,16.08,678960.0,16.11,16.13,16.08,16.08,678960.0
2017-05-01 15:20:00,16.09,16.1,16.07,16.1,373800.0,16.09,16.1,16.07,16.1,373800.0
2017-05-01 15:25:00,16.1,16.1,16.08,16.09,545430.0,16.1,16.1,16.08,16.09,545430.0
2017-05-01 15:30:00,16.09,16.11,16.07,16.1,546195.0,16.09,16.11,16.07,16.1,546195.0
2017-05-01 15:35:00,16.1,16.11,16.08,16.1,619410.0,16.1,16.11,16.08,16.1,619410.0
2017-05-01 15:40:00,16.1,16.14,16.09,16.09,892950.0,16.1,16.14,16.09,16.09,892950.0
2017-05-01 15:45:00,16.09,16.13,16.09,16.12,1034550.0,16.09,16.13,16.09,16.12,1034550.0
2017-05-01 15:50:00,16.12,16.13,16.11,16.13,1214595.0,16.12,16.13,16.11,16.13,1214595.0
2017-05-01 15:55:00,16.13,16.13,16.1,16.11,2027925.0,16.13,16.13,16.1,16.11,2027925.0
2017-05-02 09:30:00,16.02,16.18,16.02,16.15,617445.0,16.02,16.18,16.02,16.15,617445.0
2017-05-02 09:35:00,16.14,16.27,16.13,16.26,499245.0,16.14,16.27,16.13,16.26,499245.0
2017-05-02 09:40:00,16.27,16.28,16.2,16.23,287115.0,16.27,16.28,16.2,16.23,287115.0
2017-05-02 09:45:00,16.23,16.28,16.21,16.24,505770.0,16.23,16.28,16.21,16.24,505770.0
2017-05-02 09:50:00,16.25,16.33,16.24,16.33,304980.0,16.25,16.33,16.24,16.33,304980.0
2017-05-02 09:55:00,16.33,16.33,16.29,16.31,394875.0,16.33,16.33,16.29,16.31,394875.0
2017-05-02 10:00:00,16.3,16.32,16.29,16.32,387975.0,16.3,16.32,16.29,16.32,387975.0
2017-05-02 10:05:00,16.31,16.38,16.31,16.37,397845.0,16.31,16.38,16.31,16.37,397845.0
2017-05-02 10:10:00,16.37,16.4,16.34,16.36,746160.0,16.37,16.4,16.34,16.36,746160.0
2017-05-02 10:15:00,16.36,16.45,16.35,16.38,933675.0,16.36,16.45,16.35,16.38,933675.0
2017-05-02 10:20:00,16.37,16.38,16.3,16.33,422220.0,16.37,16.38,16.3,16.33,422220.0
2017-05-02 10:25:00,16.32,16.33,16.3,16.33,231285.0,16.32,16.33,16.3,16.33,231285.0
2017-05-02 10:30:00,16.33,16.35,16.31,16.35,464055.0,16.33,16.35,16.31,16.35,464055.0
2017-05-02 10:35:00,16.34,16.42,16.34,16.42,237165.0,16.34,16.42,16.34,16.42,237165.0
2017-05-02 10:40:00,16.42,16.44,16.39,16.43,260940.0,16.42,16.44,16.39,16.43,260940.0
2017-05-02 10:45:00,16.43,16.47,16.42,16.46,364755.0,16.43,16.47,16.42,16.46,364755.0
2017-05-02 10:50:00,16.46,16.46,16.43,16.46,388455.0,16.46,16.46,16.43,16.46,388455.0
2017-05-02 10:55:00,16.46,16.49,16.45,16.46,626295.0,16.46,16.49,16.45,16.46,626295.0
2017-05-02 11:00:00,16.46,16.46,16.39,16.4,391065.0,16.46,16.46,16.39,16.4,391065.0
2017-05-02 11:05:00,16.4,16.43,16.39,16.42,133815.0,16.4,16.43,16.39,16.42,133815.0
2017-05-02 11:10:00,16.42,16.43,16.39,16.43,193020.0,16.42,16.43,16.39,16.43,193020.0
2017-05-02 11:15:00,16.43,16.44,16.42,16.43,125685.0,16.43,16.44,16.42,16.43,125685.0
2017-05-02 11:20:00,16.42,16.43,16.39,16.39,122460.0,16.42,16.43,16.39,16.39,122460.0
2017-05-02 11:25:00,16.4,16.43,16.4,16.43,173865.0,16.4,16.43,16.4,16.43,173865.0
2017-05-02 11:30:00,16.43,16.46,16.4,16.46,295830.0,16.43,16.46,16.4,16.46,295830.0
2017-05-02 11:35:00,16.45,16.47,16.45,16.47,223395.0,16.45,16.47,16.45,16.47,223395.0
2017-05-02 11:40:00,16.47,16.48,16.46,16.46,437820.0,16.47,16.48,16.46,16.46,437820.0
2017-05-02 11:45:00,16.46,16.47,16.46,16.46,310110.0,16.46,16.47,16.46,16.46,310110.0
2017-05-02 11:50:00,16.47,16.48,16.45,16.46,585225.0,16.47,16.48,16.45,16.46,585225.0
2017-05-02 11:55:00,16.46,16.48,16.45,16.48,225840.0,16.46,16.48,16.45,16.48,225840.0
2017-05-02 12:00:00,16.48,16.5,16.48,16.48,234270.0,16.48,16.5,16.48,16.48,234270.0
2017-05-02 12:05:00,16.48,16.49,16.46,16.47,154425.0,16.48,16.49,16.46,16.47,154425.0
2017-05-02 12:10:00,16.47,16.48,16.46,16.48,211410.0,16.47,16.48,16.46,16.48,211410.0
2017-05-02 12:15:00,16.48,16.48,16.46,16.47,292605.0,16.48,16.48,16.46,16.47,292605.0
2017-05-02 12:20:00,16.47,16.51,16.47,16.5,156570.0,16.47,16.51,16.47,16.5,156570.0
2017-05-02 12:25:00,16.49,16.5,16.48,16.48,105000.0,16.49,16.5,16.48,16.48,105000.0
2017-05-02 12:30:00,16.48,16.49,16.48,16.48,102225.0,16.48,16.49,16.48,16.48,102225.0
2017-05-02 12:35:00,16.48,16.49,16.47,16.48,76215.0,16.48,16.49,16.47,16.48,76215.0
2017-05-02 12:40:00,16.49,16.49,16.46,16.46,171405.0,16.49,16.49,16.46,16.46,171405.0
2017-05-02 12:45:00,16.46,16.47,16.46,16.46,106500.0,16.46,16.47,16.46,16.46,106500.0
2017-05-02 12:50:00,16.45,16.46,16.45,16.45,82725.0,16.45,16.46,16.45,16.45,82725.0
2017-05-02 12:55:00,16.45,16.46,16.44,16.44,70860.0,16.45,16.46,16.44,16.44,70860.0
2017-05-02 13:00:00,16.43,16.44,16.41,16.41,115140.0,16.43,16.44,16.41,16.41,115140.0
2017-05-02 13:05:00,16.41,16.42,16.39,16.4,150915.0,16.41,16.42,16.39,16.4,150915.0
2017-05-02 13:10:00,16.41,16.43,16.4,16.43,137925.0,16.41,16.43,16.4,16.43,137925.0
2017-05-02 13:15:00,16.42,16.44,16.42,16.44,73185.0,16.42,16.44,16.42,16.44,73185.0
2017-05-02 13:20:00,16.44,16.47,16.43,16.45,163770.0,16.44,16.47,16.43,16.45,163770.0
2017-05-02 13:25:00,16.45,16.46,16.45,16.46,73065.0,16.45,16.46,16.45,16.46,73065.0
2017-05-02 13:30:00,16.46,16.47,16.43,16.43,197820.0,16.46,16.47,16.43,16.43,197820.0
2017-05-02 13:35:00,16.44,16.45,16.43,16.44,114000.0,16.44,16.45,16.43,16.44,114000.0
2017-05-02 13:40:00,16.45,16.45,16.43,16.45,183555.0,16.45,16.45,16.43,16.45,183555.0
2017-05-02 13:45:00,16.45,16.47,16.44,16.47,188250.0,16.45,16.47,16.44,16.47,188250.0
2017-05-02 13:50:00,16.46,16.47,16.45,16.46,195660.0,16.46,16.47,16.45,16.46,195660.0
2017-05-02 13:55:00,16.45,16.47,16.45,16.46,103650.0,16.45,16.47,16.45,16.46,103650.0
2017-05-02 14:00:00,16.46,16.46,16.45,16.45,89625.0,16.46,16.46,16.45,16.45,89625.0
2017-05-02 14:05:00,16.45,16.45,16.42,16.42,93600.0,16.45,16.45,16.42,16.42,93600.0
2017-05-02 14:10:00,16.42,16.45,16.42,16.43,130515.0,16.42,16.45,16.42,16.43,130515.0
2017-05-02 14:15:00,16.43,16.45,16.43,16.43,184110.0,16.43,16.45,16.43,16.43,184110.0
2017-05-02 14:20:00,16.43,16.43,16.39,16.39,186075.0,16.43,16.43,16.39,16.39,186075.0
2017-05-02 14:25:00,16.39,16.41,16.39,16.4,133725.0,16.39,16.41,16.39,16.4,133725.0
2017-05-02 14:30:00,16.4,16.41,16.39,16.41,134490.0,16.4,16.41,16.39,16.41,134490.0
2017-05-02 14:35:00,16.41,16.41,16.39,16.39,142200.0,16.41,16.41,16.39,16.39,142200.0
2017-05-02 14:40:00,16.39,16.43,16.39,16.41,239910.0,16.39,16.43,16.39,16.41,239910.0
2017-05-02 14:45:00,16.41,16.46,16.41,16.44,288000.0,16.41,16.46,16.41,16.44,288000.0
2017-05-02 14:50:00,16.44,16.45,16.43,16.45,201045.0,16.44,16.45,16.43,16.45,201045.0
2017-05-02 14:55:00,16.45,16.46,16.45,16.46,67455.0,16.45,16.46,16.45,16.46,67455.0
2017-05-02 15:00:00,16.47,16.47,16.43,16.44,340485.0,16.47,16.47,16.43,16.44,340485.0
2017-05-02 15:05:00,16.44,16.45,16.43,16.45,148050.0,16.44,16.45,16.43,16.45,148050.0
2017-05-02 15:10:00,16.45,16.45,16.44,16.44,139920.0,16.45,16.45,16.44,16.44,139920.0
2017-05-02 15:15:00,16.44,16.44,16.42,16.42,188400.0,16.44,16.44,16.42,16.42,188400.0
2017-05-02 15:20:00,16.42,16.42,16.39,16.4,258555.0,16.42,16.42,16.39,16.4,258555.0
2017-05-02 15:25:00,16.4,16.4,16.38,16.39,184995.0,16.4,16.4,16.38,16.39,184995.0
2017-05-02 15:30:00,16.39,16.39,16.36,16.37,408090.0,16.39,16.39,16.36,16.37,408090.0
2017-05-02 15:35:00,16.37,16.38,16.36,16.38,345120.0,16.37,16.38,16.36,16.38,345120.0
2017-05-02 15:40:00,16.38,16.4,16.38,16.4,298800.0,16.38,16.4,16.38,16.4,298800.0
2017-05-02 15:45:00,16.4,16.42,16.4,16.41,263190.0,16.4,16.42,16.4,16.41,263190.0
2017-05-02 15:50:00,16.41,16.41,16.37,16.37,533355.0,16.41,16.41,16.37,16.37,533355.0
2017-05-02 15:55:00,16.37,16.39,16.37,16.39,1201965.0,16.37,16.39,16.37,16.39,1201965.0
2017-05-03 09:30:00,16.36,16.41,16.36,16.37,140325.0,16.36,16.41,16.36,16.37,140325.0
2017-05-03 09:35:00,16.38,16.46,16.38,16.46,123495.0,16.38,16.46,16.38,16.46,123495.0
2017-05-03 09:40:00,16.47,16.47,16.43,16.46,60465.0,16.47,16.47,16.43,16.46,60465.0
2017-05-03 09:45:00,16.45,16.48,16.44,16.44,103740.0,16.45,16.48,16.44,16.44,103740.0
2017-05-03 09:50:00,16.45,16.46,16.43,16.44,105990.0,16.45,16.46,16.43,16.44,105990.0
2017-05-03 09:55:00,16.44,16.44,16.41,16.44,98445.0,16.44,16.44,16.41,16.44,98445.0
2017-05-03 10:00:00,16.44,16.45,16.35,16.37,69450.0,16.44,16.45,16.35,16.37,69450.0
2017-05-03 10:05:00,16.37,16.4,16.36,16.36,118620.0,16.37,16.4,16.36,16.36,118620.0
2017-05-03 10:10:00,16.37,16.44,16.36,16.43,320580.0,16.37,16.44,16.36,16.43,320580.0
2017-05-03 10:15:00,16.43,16.44,16.41,16.43,111000.0,16.43,16.44,16.41,16.43,111000.0
2017-05-03 10:20:00,16.43,16.43,16.38,16.39,160875.0,16.43,16.43,16.38,16.39,160875.0
2017-05-03 10:25:00,16.38,16.44,16.38,16.42,109365.0,16.38,16.44,16.38,16.42,109365.0
2017-05-03 10:30:00,16.41,16.46,16.4,16.46,123300.0,16.41,16.46,16.4,16.46,123300.0
2017-05-03 10:35:00,16.45,16.46,16.44,16.46,108870.0,16.45,16.46,16.44,16.46,108870.0
2017-05-03 10:40:00,16.46,16.49,16.45,16.49,123075.0,16.46,16.49,16.45,16.49,123075.0
2017-05-03 10:45:00,16.49,16.49,16.45,16.45,132450.0,16.49,16.49,16.45,16.45,132450.0
2017-05-03 10:50:00,16.45,16.46,16.43,16.45,142140.0,16.45,16.46,16.43,16.45,142140.0
2017-05-03 10:55:00,16.46,16.48,16.45,16.47,111300.0,16.46,16.48,16.45,16.47,111300.0
2017-05-03 11:00:00,16.47,16.48,16.45,16.47,146115.0,16.47,16.48,16.45,16.47,146115.0
2017-05-03 11:05:00,16.47,16.49,16.46,16.46,75030.0,16.47,16.49,16.46,16.46,75030.0
2017-05-03 11:10:00,16.44,16.46,16.44,16.46,51000.0,16.44,16.46,16.44,16.46,51000.0
2017-05-03 11:15:00,16.45,16.49,16.44,16.49,84000.0,16.45,16.49,16.44,16.49,84000.0
2017-05-03 11:20:00,16.49,16.49,16.44,16.45,123945.0,16.49,16.49,16.44,16.45,123945.0
2017-05-03 11:25:00,16.44,16.47,16.44,16.47,70215.0,16.44,16.47,16.44,16.47,70215.0
2017-05-03 11:30:00,16.46,16.48,16.46,16.47,144345.0,16.46,16.48,16.46,16.47,144345.0
2017-05-03 11:35:00,16.47,16.5,16.47,16.49,86100.0,16.47,16.5,16.47,16.49,86100.0
2017-05-03 11:40:00,16.48,16.5,16.48,16.49,82500.0,16.48,16.5,16.48,16.49,82500.0
2017-05-03 11:45:00,16.5,16.52,16.5,16.51,155025.0,16.5,16.52,16.5,16.51,155025.0
2017-05-03 11:50:00,16.51,16.52,16.51,16.52,51135.0,16.51,16.52,16.51,16.52,51135.0
2017-05-03 11:55:00,16.51,16.52,16.49,16.49,79770.0,16.51,16.52,16.49,16.49,79770.0
2017-05-03 12:00:00,16.49,16.51,16.47,16.47,95250.0,16.49,16.51,16.47,16.47,95250.0
2017-05-03 12:05:00,16.47,16.47,16.45,16.46,66075.0,16.47,16.47,16.45,16.46,66075.0
2017-05-03 12:10:00,16.46,16.47,16.45,16.46,73725.0,16.46,16.47,16.45,16.46,73725.0
2017-05-03 12:15:00,16.46,16.47,16.46,16.47,44355.0,16.46,16.47,16.46,16.47,44355.0
2017-05-03 12:20:00,16.47,16.48,16.47,16.47,83100.0,16.47,16.48,16.47,16.47,83100.0
2017-05-03 12:25:00,16.47,16.48,16.47,16.47,63570.0,16.47,16.48,16.47,16.47,63570.0
2017-05-03 12:30:00,16.47,16.47,16.45,16.45,99060.0,16.47,16.47,16.45,16.45,99060.0
2017-05-03 12:35:00,16.45,16.45,16.44,16.45,94860.0,16.45,16.45,16.44,16.45,94860.0
2017-05-03 12:40:00,16.45,16.45,16.44,16.44,54555.0,16.45,16.45,16.44,16.44,54555.0
2017-05-03 12:45:00,16.43,16.44,16.43,16.43,99195.0,16.43,16.44,16.43,16.43,99195.0
2017-05-03 12:50:00,16.42,16.42,16.41,16.41,104025.0,16.42,16.42,16.41,16.41,104025.0
2017-05-03 12:55:00,16.41,16.45,16.41,16.45,396405.0,16.41,16.45,16.41,16.45,396405.0
2017-05-03 13:00:00,16.45,16.47,16.45,16.47,412110.0,16.45,16.47,16.45,16.47,412110.0
2017-05-03 13:05:00,16.47,16.47,16.44,16.45,219960.0,16.47,16.47,16.44,16.45,219960.0
2017-05-03 13:10:00,16.46,16.48,16.45,16.48,86655.0,16.46,16.48,16.45,16.48,86655.0
2017-05-03 13:15:00,16.47,16.47,16.45,16.45,28935.0,16.47,16.47,16.45,16.45,28935.0
2017-05-03 13:20:00,16.46,16.46,16.44,16.46,133155.0,16.46,16.46,16.44,16.46,133155.0
2017-05-03 13:25:00,16.46,16.46,16.44,16.45,351000.0,16.46,16.46,16.44,16.45,351000.0
2017-05-03 13:30:00,16.46,16.46,16.44,16.44,28500.0,16.46,16.46,16.44,16.44,28500.0
2017-05-03 13:35:00,16.44,16.48,16.43,16.47,612450.0,16.44,16.48,16.43,16.47,612450.0
2017-05-03 13:40:00,16.47,16.47,16.44,16.46,130350.0,16.47,16.47,16.44,16.46,130350.0
2017-05-03 13:45:00,16.47,16.48,16.47,16.48,103875.0,16.47,16.48,16.47,16.48,103875.0
2017-05-03 13:50:00,16.47,16.48,16.46,16.48,219210.0,16.47,16.48,16.46,16.48,219210.0
2017-05-03 13:55:00,16.47,16.47,16.45,16.46,116235.0,16.47,16.47,16.45,16.46,116235.0
2017-05-03 14:00:00,16.46,16.48,16.45,16.46,153405.0,16.46,16.48,16.45,16.46,153405.0
2017-05-03 14:05:00,16.45,16.47,16.44,16.47,140970.0,16.45,16.47,16.44,16.47,140970.0
2017-05-03 14:10:00,16.47,16.48,16.46,16.46,197865.0,16.47,16.48,16.46,16.46,197865.0
2017-05-03 14:15:00,16.46,16.47,16.46,16.46,132855.0,16.46,16.47,16.46,16.46,132855.0
2017-05-03 14:20:00,16.46,16.47,16.46,16.47,170565.0,16.46,16.47,16.46,16.47,170565.0
2017-05-03 14:25:00,16.46,16.47,16.46,16.46,78000.0,16.46,16.47,16.46,16.46,78000.0
2017-05-03 14:30:00,16.46,16.47,16.45,16.46,125760.0,16.46,16.47,16.45,16.46,125760.0
2017-05-03 14:35:00,16.46,16.47,16.45,16.47,150075.0,16.46,16.47,16.45,16.47,150075.0
2017-05-03 14:40:00,16.46,16.47,16.45,16.47,76230.0,16.46,16.47,16.45,16.47,76230.0
2017-05-03 14:45:00,16.46,16.47,16.45,16.47,132960.0,16.46,16.47,16.45,16.47,132960.0
2017-05-03 14:50:00,16.47,16.47,16.46,16.46,53760.0,16.47,16.47,16.46,16.46,53760.0
2017-05-03 14:55:00,16.47,16.47,16.46,16.46,70905.0,16.47,16.47,16.46,16.46,70905.0
2017-05-03 15:00:00,16.46,16.48,16.46,16.47,158355.0,16.46,16.48,16.46,16.47,158355.0
2017-05-03 15:05:00,16.47,16.48,16.46,16.47,121770.0,16.47,16.48,16.46,16.47,121770.0
2017-05-03 15:10:00,16.46,16.48,16.44,16.47,443415.0,16.46,16.48,16.44,16.47,443415.0
2017-05-03 15:15:00,16.47,16.47,16.46,16.47,130500.0,16.47,16.47,16.46,16.47,130500.0
2017-05-03 15:20:00,16.47,16.47,16.46,16.47,163815.0,16.47,16.47,16.46,16.47,163815.0
2017-05-03 15:25:00,16.46,16.48,16.46,16.48,181065.0,16.46,16.48,16.46,16.48,181065.0
2017-05-03 15:30:00,16.48,16.48,16.46,16.47,177885.0,16.48,16.48,16.46,16.47,177885.0
2017-05-03 15:35:00,16.47,16.47,16.46,16.46,211530.0,16.47,16.47,16.46,16.46,211530.0
2017-05-03 15:40:00,16.46,16.47,16.46,16.47,223170.0,16.46,16.47,16.46,16.47,223170.0
2017-05-03 15:45:00,16.47,16.48,16.47,16.48,311250.0,16.47,16.48,16.47,16.48,311250.0
2017-05-03 15:50:00,16.48,16.48,16.47,16.47,200475.0,16.48,16.48,16.47,16.47,200475.0
2017-05-03 15:55:00,16.47,16.48,16.45,16.46,765705.0,16.47,16.48,16.45,16.46,765705.0
2017-05-04 09:30:00,16.53,16.55,16.44,16.55,475170.0,16.53,16.55,16.44,16.55,475170.0
2017-05-04 09:35:00,16.55,16.57,16.49,16.49,181500.0,16.55,16.57,16.49,16.49,181500.0
2017-05-04 09:40:00,16.5,16.55,16.46,16.47,555435.0,16.5,16.55,16.46,16.47,555435.0
2017-05-04 09:45:00,16.47,16.52,16.45,16.51,127500.0,16.47,16.52,16.45,16.51,127500.0
2017-05-04 09:50:00,16.51,16.57,16.51,16.57,118170.0,16.51,16.57,16.51,16.57,118170.0
2017-05-04 09:55:00,16.56,16.57,16.51,16.51,79305.0,16.56,16.57,16.51,16.51,79305.0
2017-05-04 10:00:00,16.51,16.56,16.5,16.56,159165.0,16.51,16.56,16.5,16.56,159165.0
2017-05-04 10:05:00,16.56,16.57,16.52,16.53,116745.0,16.56,16.57,16.52,16.53,116745.0
2017-05-04 10:10:00,16.53,16.53,16.46,16.5,108465.0,16.53,16.53,16.46,16.5,108465.0
2017-05-04 10:15:00,16.5,16.51,16.48,16.51,152985.0,16.5,16.51,16.48,16.51,152985.0
2017-05-04 10:20:00,16.52,16.54,16.52,16.53,110520.0,16.52,16.54,16.52,16.53,110520.0
2017-05-04 10:25:00,16.54,16.55,16.51,16.53,232080.0,16.54,16.55,16.51,16.53,232080.0
2017-05-04 10:30:00,16.52,16.61,16.51,16.59,285600.0,16.52,16.61,16.51,16.59,285600.0
2017-05-04 10:35:00,16.6,16.61,16.59,16.61,80310.0,16.6,16.61,16.59,16.61,80310.0
2017-05-04 10:40:00,16.61,16.65,16.61,16.64,316335.0,16.61,16.65,16.61,16.64,316335.0
2017-05-04 10:45:00,16.63,16.65,16.62,16.63,175680.0,16.63,16.65,16.62,16.63,175680.0
2017-05-04 10:50:00,16.62,16.64,16.61,16.63,184665.0,16.62,16.64,16.61,16.63,184665.0
2017-05-04 10:55:00,16.63,16.64,16.61,16.64,170550.0,16.63,16.64,16.61,16.64,170550.0
2017-05-04 11:00:00,16.64,16.66,16.63,16.66,141300.0,16.64,16.66,16.63,16.66,141300.0
2017-05-04 11:05:00,16.65,16.65,16.61,16.64,626250.0,16.65,16.65,16.61,16.64,626250.0
2017-05-04 11:10:00,16.63,16.65,16.62,16.65,120180.0,16.63,16.65,16.62,16.65,120180.0
2017-05-04 11:15:00,16.64,16.66,16.63,16.66,209355.0,16.64,16.66,16.63,16.66,209355.0
2017-05-04 11:20:00,16.65,16.66,16.65,16.65,182580.0,16.65,16.66,16.65,16.65,182580.0
2017-05-04 11:25:00,16.65,16.65,16.64,16.65,134385.0,16.65,16.65,16.64,16.65,134385.0
2017-05-04 11:30:00,16.65,16.68,16.65,16.67,312465.0,16.65,16.68,16.65,16.67,312465.0
2017-05-04 11:35:00,16.67,16.67,16.63,16.64,152250.0,16.67,16.67,16.63,16.64,152250.0
2017-05-04 11:40:00,16.65,16.67,16.63,16.67,329775.0,16.65,16.67,16.63,16.67,329775.0
2017-05-04 11:45:00,16.66,16.67,16.64,16.66,281205.0,16.66,16.67,16.64,16.66,281205.0
2017-05-04 11:50:00,16.66,16.68,16.66,16.66,180900.0,16.66,16.68,16.66,16.66,180900.0
2017-05-04 11:55:00,16.66,16.67,16.64,16.67,100845.0,16.66,16.67,16.64,16.67,100845.0
2017-05-04 12:00:00,16.66,16.67,16.64,16.66,297240.0,16.66,16.67,16.64,16.66,297240.0
2017-05-04 12:05:00,16.65,16.67,16.65,16.66,236850.0,16.65,16.67,16.65,16.66,236850.0
2017-05-04 12:10:00,16.65,16.66,16.64,16.65,342600.0,16.65,16.66,16.64,16.65,342600.0
2017-05-04 12:15:00,16.64,16.66,16.59,16.59,318405.0,16.64,16.66,16.59,16.59,318405.0
2017-05-04 12:20:00,16.59,16.61,16.58,16.6,165000.0,16.59,16.61,16.58,16.6,165000.0
2017-05-04 12:25:00,16.6,16.6,16.59,16.6,104250.0,16.6,16.6,16.59,16.6,104250.0
2017-05-04 12:30:00,16.6,16.63,16.6,16.62,58665.0,16.6,16.63,16.6,16.62,58665.0
2017-05-04 12:35:00,16.63,16.64,16.62,16.63,162810.0,16.63,16.64,16.62,16.63,162810.0
2017-05-04 12:40:00,16.63,16.64,16.63,16.64,46320.0,16.63,16.64,16.63,16.64,46320.0
2017-05-04 12:45:00,16.64,16.64,16.63,16.64,137415.0,16.64,16.64,16.63,16.64,137415.0
2017-05-04 12:50:00,16.65,16.65,16.64,16.64,114960.0,16.65,16.65,16.64,16.64,114960.0
2017-05-04 12:55:00,16.64,16.67,16.64,16.66,105480.0,16.64,16.67,16.64,16.66,105480.0
2017-05-04 13:00:00,16.65,16.67,16.65,16.66,73845.0,16.65,16.67,16.65,16.66,73845.0
2017-05-04 13:05:00,16.66,16.67,16.65,16.66,88500.0,16.66,16.67,16.65,16.66,88500.0
2017-05-04 13:10:00,16.67,16.67,16.65,16.66,98310.0,16.67,16.67,16.65,16.66,98310.0
2017-05-04 13:15:00,16.66,16.67,16.65,16.67,130260.0,16.66,16.67,16.65,16.67,130260.0
2017-05-04 13:20:00,16.68,16.68,16.67,16.68,24795.0,16.68,16.68,16.67,16.68,24795.0
2017-05-04 13:25:00,16.68,16.68,16.67,16.68,74025.0,16.68,16.68,16.67,16.68,74025.0
2017-05-04 13:30:00,16.68,16.68,16.65,16.66,129420.0,16.68,16.68,16.65,16.66,129420.0
2017-05-04 13:35:00,16.66,16.66,16.65,16.66,97530.0,16.66,16.66,16.65,16.66,97530.0
2017-05-04 13:40:00,16.66,16.68,16.65,16.67,77745.0,16.66,16.68,16.65,16.67,77745.0
2017-05-04 13:45:00,16.68,16.68,16.67,16.68,31500.0,16.68,16.68,16.67,16.68,31500.0
2017-05-04 13:50:00,16.68,16.69,16.66,16.67,78000.0,16.68,16.69,16.66,16.67,78000.0
2017-05-04 13:55:00,16.67,16.69,16.67,16.68,77985.0,16.67,16.69,16.67,16.68,77985.0
2017-05-04 14:00:00,16.69,16.69,16.67,16.68,119865.0,16.69,16.69,16.67,16.68,119865.0
2017-05-04 14:05:00,16.68,16.69,16.68,16.69,60000.0,16.68,16.69,16.68,16.69,60000.0
2017-05-04 14:10:00,16.68,16.69,16.67,16.67,86580.0,16.68,16.69,16.67,16.67,86580.0
2017-05-04 14:15:00,16.67,16.67,16.65,16.67,139005.0,16.67,16.67,16.65,16.67,139005.0
2017-05-04 14:20:00,16.66,16.67,16.65,16.67,192525.0,16.66,16.67,16.65,16.67,192525.0
2017-05-04 14:25:00,16.67,16.67,16.66,16.66,63000.0,16.67,16.67,16.66,16.66,63000.0
2017-05-04 14:30:00,16.66,16.68,16.65,16.67,105660.0,16.66,16.68,16.65,16.67,105660.0
2017-05-04 14:35:00,16.67,16.68,16.66,16.68,151155.0,16.67,16.68,16.66,16.68,151155.0
2017-05-04 14:40:00,16.67,16.68,16.66,16.66,99030.0,16.67,16.68,16.66,16.66,99030.0
2017-05-04 14:45:00,16.66,16.67,16.66,16.67,65865.0,16.66,16.67,16.66,16.67,65865.0
2017-05-04 14:50:00,16.67,16.67,16.66,16.66,427500.0,16.67,16.67,16.66,16.66,427500.0
2017-05-04 14:55:00,16.67,16.67,16.65,16.65,91395.0,16.67,16.67,16.65,16.65,91395.0
2017-05-04 15:00:00,16.66,16.66,16.65,16.66,143250.0,16.66,16.66,16.65,16.66,143250.0
2017-05-04 15:05:00,16.66,16.67,16.66,16.67,153570.0,16.66,16.67,16.66,16.67,153570.0
2017-05-04 15:10:00,16.66,16.67,16.66,16.66,195915.0,16.66,16.67,16.66,16.66,195915.0
2017-05-04 15:15:00,16.66,16.67,16.66,16.67,153720.0,16.66,16.67,16.66,16.67,153720.0
2017-05-04 15:20:00,16.67,16.67,16.65,16.67,234945.0,16.67,16.67,16.65,16.67,234945.0
2017-05-04 15:25:00,16.67,16.67,16.66,16.67,146160.0,16.67,16.67,16.66,16.67,146160.0
2017-05-04 15:30:00,16.66,16.67,16.65,16.67,268695.0,16.66,16.67,16.65,16.67,268695.0
2017-05-04 15:35:00,16.67,16.67,16.66,16.67,221775.0,16.67,16.67,16.66,16.67,221775.0
2017-05-04 15:40:00,16.67,16.68,16.66,16.68,288990.0,16.67,16.68,16.66,16.68,288990.0
2017-05-04 15:45:00,16.68,16.71,16.68,16.7,308100.0,16.68,16.71,16.68,16.7,308100.0
2017-05-04 15:50:00,16.69,16.72,16.69,16.71,418275.0,16.69,16.72,16.69,16.71,418275.0
2017-05-04 15:55:00,16.71,16.73,16.71,16.72,841065.0,16.71,16.73,16.71,16.72,841065.0
2017-05-05 09:30:00,16.74,16.79,16.7,16.76,156195.0,16.74,16.79,16.7,16.76,156195.0
2017-05-05 09:35:00,16.76,16.78,16.68,16.7,37500.0,16.76,16.78,16.68,16.7,37500.0
2017-05-05 09:40:00,16.71,16.72,16.65,16.68,193500.0,16.71,16.72,16.65,16.68,193500.0
2017-05-05 09:45:00,16.68,16.7,16.64,16.69,177795.0,16.68,16.7,16.64,16.69,177795.0
2017-05-05 09:50:00,16.69,16.73,16.68,16.73,388005.0,16.69,16.73,16.68,16.73,388005.0
2017-05-05 09:55:00,16.74,16.77,16.72,16.73,284505.0,16.74,16.77,16.72,16.73,284505.0
2017-05-05 10:00:00,16.74,16.77,16.73,16.77,66000.0,16.74,16.77,16.73,16.77,66000.0
2017-05-05 10:05:00,16.76,16.77,16.73,16.76,162000.0,16.76,16.77,16.73,16.76,162000.0
2017-05-05 10:10:00,16.76,16.76,16.73,16.74,109260.0,16.76,16.76,16.73,16.74,109260.0
2017-05-05 10:15:00,16.74,16.76,16.74,16.76,99000.0,16.74,16.76,16.74,16.76,99000.0
2017-05-05 10:20:00,16.76,16.77,16.74,16.74,166500.0,16.76,16.77,16.74,16.74,166500.0
2017-05-05 10:25:00,16.74,16.74,16.71,16.72,176505.0,16.74,16.74,16.71,16.72,176505.0
2017-05-05 10:30:00,16.72,16.76,16.71,16.72,256275.0,16.72,16.76,16.71,16.72,256275.0
2017-05-05 10:35:00,16.72,16.75,16.72,16.75,61500.0,16.72,16.75,16.72,16.75,61500.0
2017-05-05 10:40:00,16.74,16.74,16.71,16.72,237765.0,16.74,16.74,16.71,16.72,237765.0
2017-05-05 10:45:00,16.72,16.74,16.72,16.74,71565.0,16.72,16.74,16.72,16.74,71565.0
2017-05-05 10:50:00,16.74,16.76,16.73,16.76,94500.0,16.74,16.76,16.73,16.76,94500.0
2017-05-05 10:55:00,16.75,16.76,16.73,16.76,137520.0,16.75,16.76,16.73,16.76,137520.0
2017-05-05 11:00:00,16.75,16.76,16.73,16.76,116070.0,16.75,16.76,16.73,16.76,116070.0
2017-05-05 11:05:00,16.77,16.77,16.75,16.75,189510.0,16.77,16.77,16.75,16.75,189510.0
2017-05-05 11:10:00,16.75,16.77,16.74,16.76,146175.0,16.75,16.77,16.74,16.76,146175.0
2017-05-05 11:15:00,16.76,16.79,16.76,16.77,87885.0,16.76,16.79,16.76,16.77,87885.0
2017-05-05 11:20:00,16.77,16.77,16.75,16.77,105690.0,16.77,16.77,16.75,16.77,105690.0
2017-05-05 11:25:00,16.77,16.78,16.74,16.76,162000.0,16.77,16.78,16.74,16.76,162000.0
2017-05-05 11:30:00,16.76,16.76,16.74,16.75,65895.0,16.76,16.76,16.74,16.75,65895.0
2017-05-05 11:35:00,16.75,16.78,16.74,16.78,168000.0,16.75,16.78,16.74,16.78,168000.0
2017-05-05 11:40:00,16.78,16.78,16.76,16.78,63465.0,16.78,16.78,16.76,16.78,63465.0
2017-05-05 11:45:00,16.77,16.78,16.77,16.78,92145.0,16.77,16.78,16.77,16.78,92145.0
2017-05-05 11:50:00,16.78,16.78,16.76,16.76,192915.0,16.78,16.78,16.76,16.76,192915.0
2017-05-05 11:55:00,16.77,16.78,16.76,16.77,157380.0,16.77,16.78,16.76,16.77,157380.0
2017-05-05 12:00:00,16.77,16.77,16.76,16.77,94500.0,16.77,16.77,16.76,16.77,94500.0
2017-05-05 12:05:00,16.77,16.78,16.77,16.77,140280.0,16.77,16.78,16.77,16.77,140280.0
2017-05-05 12:10:00,16.77,16.78,16.77,16.77,39780.0,16.77,16.78,16.77,16.77,39780.0
2017-05-05 12:15:00,16.78,16.79,16.78,16.78,141675.0,16.78,16.79,16.78,16.78,141675.0
2017-05-05 12:20:00,16.78,16.79,16.77,16.79,144795.0,16.78,16.79,16.77,16.79,144795.0
2017-05-05 12:25:00,16.79,16.79,16.78,16.78,103740.0,16.79,16.79,16.78,16.78,103740.0
2017-05-05 12:30:00,16.78,16.78,16.76,16.77,339945.0,16.78,16.78,16.76,16.77,339945.0
2017-05-05 12:35:00,16.77,16.77,16.75,16.76,193260.0,16.77,16.77,16.75,16.76,193260.0
2017-05-05 12:40:00,16.76,16.79,16.75,16.79,393930.0,16.76,16.79,16.75,16.79,393930.0
2017-05-05 12:45:00,16.78,16.8,16.78,16.8,526950.0,16.78,16.8,16.78,16.8,526950.0
2017-05-05 12:50:00,16.79,16.8,16.79,16.79,795450.0,16.79,16.8,16.79,16.79,795450.0
2017-05-05 12:55:00,16.79,16.8,16.77,16.78,203400.0,16.79,16.8,16.77,16.78,203400.0
2017-05-05 13:00:00,16.78,16.79,16.77,16.78,84615.0,16.78,16.79,16.77,16.78,84615.0
2017-05-05 13:05:00,16.78,16.78,16.77,16.77,52500.0,16.78,16.78,16.77,16.77,52500.0
2017-05-05 13:10:00,16.77,16.77,16.76,16.76,45000.0,16.77,16.77,16.76,16.76,45000.0
2017-05-05 13:15:00,16.76,16.78,16.76,16.77,247740.0,16.76,16.78,16.76,16.77,247740.0
2017-05-05 13:20:00,16.77,16.8,16.77,16.8,161460.0,16.77,16.8,16.77,16.8,161460.0
2017-05-05 13:25:00,16.8,16.83,16.8,16.8,138435.0,16.8,16.83,16.8,16.8,138435.0
2017-05-05 13:30:00,16.79,16.82,16.79,16.79,117465.0,16.79,16.82,16.79,16.79,117465.0
2017-05-05 13:35:00,16.79,16.82,16.79,16.82,100500.0,16.79,16.82,16.79,16.82,100500.0
2017-05-05 13:40:00,16.82,16.84,16.81,16.81,508605.0,16.82,16.84,16.81,16.81,508605.0
2017-05-05 13:45:00,16.81,16.82,16.81,16.82,75000.0,16.81,16.82,16.81,16.82,75000.0
2017-05-05 13:50:00,16.82,16.82,16.81,16.82,84000.0,16.82,16.82,16.81,16.82,84000.0
2017-05-05 13:55:00,16.82,16.85,16.82,16.83,149010.0,16.82,16.85,16.82,16.83,149010.0
2017-05-05 14:00:00,16.83,16.84,16.81,16.83,100530.0,16.83,16.84,16.81,16.83,100530.0
2017-05-05 14:05:00,16.84,16.84,16.8,16.8,88665.0,16.84,16.84,16.8,16.8,88665.0
2017-05-05 14:10:00,16.81,16.82,16.8,16.82,110955.0,16.81,16.82,16.8,16.82,110955.0
2017-05-05 14:15:00,16.82,16.83,16.81,16.82,114510.0,16.82,16.83,16.81,16.82,114510.0
2017-05-05 14:20:00,16.81,16.82,16.8,16.82,50865.0,16.81,16.82,16.8,16.82,50865.0
2017-05-05 14:25:00,16.81,16.83,16.81,16.82,52500.0,16.81,16.83,16.81,16.82,52500.0
2017-05-05 14:30:00,16.82,16.83,16.8,16.81,86190.0,16.82,16.83,16.8,16.81,86190.0
2017-05-05 14:35:00,16.81,16.83,16.81,16.82,48945.0,16.81,16.83,16.81,16.82,48945.0
2017-05-05 14:40:00,16.82,16.84,16.81,16.82,90000.0,16.82,16.84,16.81,16.82,90000.0
2017-05-05 14:45:00,16.82,16.85,16.82,16.84,61125.0,16.82,16.85,16.82,16.84,61125.0
2017-05-05 14:50:00,16.84,16.85,16.83,16.84,156345.0,16.84,16.85,16.83,16.84,156345.0
2017-05-05 14:55:00,16.83,16.84,16.81,16.82,119205.0,16.83,16.84,16.81,16.82,119205.0
2017-05-05 15:00:00,16.82,16.83,16.82,16.82,192255.0,16.82,16.83,16.82,16.82,192255.0
2017-05-05 15:05:00,16.81,16.84,16.81,16.82,405270.0,16.81,16.84,16.81,16.82,405270.0
2017-05-05 15:10:00,16.83,16.83,16.81,16.83,283155.0,16.83,16.83,16.81,16.83,283155.0
2017-05-05 15:15:00,16.83,16.84,16.82,16.83,289440.0,16.83,16.84,16.82,16.83,289440.0
2017-05-05 15:20:00,16.83,16.84,16.82,16.83,203700.0,16.83,16.84,16.82,16.83,203700.0
2017-05-05 15:25:00,16.83,16.85,16.83,16.84,234690.0,16.83,16.85,16.83,16.84,234690.0
2017-05-05 15:30:00,16.84,16.86,16.84,16.84,322905.0,16.84,16.86,16.84,16.84,322905.0
2017-05-05 15:35:00,16.84,16.85,16.83,16.84,211995.0,16.84,16.85,16.83,16.84,211995.0
2017-05-05 15:40:00,16.84,16.84,16.83,16.83,348630.0,16.84,16.84,16.83,16.83,348630.0
2017-05-05 15:45:00,16.83,16.85,16.83,16.84,234690.0,16.83,16.85,16.83,16.84,234690.0
2017-05-05 15:50:00,16.84,16.85,16.84,16.85,447390.0,16.84,16.85,16.84,16.85,447390.0
2017-05-05 15:55:00,16.85,16.86,16.85,16.85,587505.0,16.85,16.86,16.85,16.85,587505.0
2017-05-08 09:30:00,16.83,16.93,16.81,16.89,213660.0,16.83,16.93,16.81,16.89,213660.0
2017-05-08 09:35:00,16.91,16.97,16.9,16.95,246015.0,16.91,16.97,16.9,16.95,246015.0
2017-05-08 09:40:00,16.95,16.99,16.93,16.94,157725.0,16.95,16.99,16.93,16.94,157725.0
2017-05-08 09:45:00,16.93,16.95,16.92,16.93,426375.0,16.93,16.95,16.92,16.93,426375.0
2017-05-08 09:50:00,16.93,16.95,16.92,16.93,377250.0,16.93,16.95,16.92,16.93,377250.0
2017-05-08 09:55:00,16.92,16.95,16.91,16.93,223230.0,16.92,16.95,16.91,16.93,223230.0
2017-05-08 10:00:00,16.93,16.98,16.92,16.98,223740.0,16.93,16.98,16.92,16.98,223740.0
2017-05-08 10:05:00,16.99,16.99,16.94,16.94,207720.0,16.99,16.99,16.94,16.94,207720.0
2017-05-08 10:10:00,16.94,16.95,16.93,16.94,108720.0,16.94,16.95,16.93,16.94,108720.0
2017-05-08 10:15:00,16.93,16.96,16.93,16.96,86985.0,16.93,16.96,16.93,16.96,86985.0
2017-05-08 10:20:00,16.96,16.96,16.93,16.93,138525.0,16.96,16.96,16.93,16.93,138525.0
2017-05-08 10:25:00,16.93,16.94,16.92,16.93,629835.0,16.93,16.94,16.92,16.93,629835.0
2017-05-08 10:30:00,16.93,16.94,16.88,16.89,275805.0,16.93,16.94,16.88,16.89,275805.0
2017-05-08 10:35:00,16.89,16.89,16.81,16.82,447165.0,16.89,16.89,16.81,16.82,447165.0
2017-05-08 10:40:00,16.82,16.86,16.81,16.85,137250.0,16.82,16.86,16.81,16.85,137250.0
2017-05-08 10:45:00,16.85,16.88,16.84,16.88,217125.0,16.85,16.88,16.84,16.88,217125.0
2017-05-08 10:50:00,16.89,16.9,16.87,16.9,356265.0,16.89,16.9,16.87,16.9,356265.0
2017-05-08 10:55:00,16.9,16.91,16.88,16.91,144735.0,16.9,16.91,16.88,16.91,144735.0
2017-05-08 11:00:00,16.9,16.92,16.9,16.91,204225.0,16.9,16.92,16.9,16.91,204225.0
2017-05-08 11:05:00,16.91,16.91,16.89,16.89,100500.0,16.91,16.91,16.89,16.89,100500.0
2017-05-08 11:10:00,16.89,16.91,16.89,16.9,100500.0,16.89,16.91,16.89,16.9,100500.0
2017-05-08 11:15:00,16.9,16.9,16.85,16.86,139140.0,16.9,16.9,16.85,16.86,139140.0
2017-05-08 11:20:00,16.86,16.87,16.86,16.87,81000.0,16.86,16.87,16.86,16.87,81000.0
2017-05-08 11:25:00,16.87,16.87,16.86,16.87,69150.0,16.87,16.87,16.86,16.87,69150.0
2017-05-08 11:30:00,16.87,16.89,16.87,16.88,100905.0,16.87,16.89,16.87,16.88,100905.0
2017-05-08 11:35:00,16.88,16.88,16.85,16.86,114420.0,16.88,16.88,16.85,16.86,114420.0
2017-05-08 11:40:00,16.87,16.88,16.86,16.86,90165.0,16.87,16.88,16.86,16.86,90165.0
2017-05-08 11:45:00,16.87,16.89,16.86,16.89,54000.0,16.87,16.89,16.86,16.89,54000.0
2017-05-08 11:50:00,16.88,16.88,16.87,16.87,85500.0,16.88,16.88,16.87,16.87,85500.0
2017-05-08 11:55:00,16.87,16.89,16.87,16.88,109950.0,16.87,16.89,16.87,16.88,109950.0
2017-05-08 12:00:00,16.88,16.88,16.87,16.88,51000.0,16.88,16.88,16.87,16.88,51000.0
2017-05-08 12:05:00,16.88,16.88,16.87,16.88,124845.0,16.88,16.88,16.87,16.88,124845.0
2017-05-08 12:10:00,16.88,16.9,16.88,16.88,160770.0,16.88,16.9,16.88,16.88,160770.0
2017-05-08 12:15:00,16.87,16.9,16.87,16.9,51000.0,16.87,16.9,16.87,16.9,51000.0
2017-05-08 12:20:00,16.9,16.9,16.89,16.9,66000.0,16.9,16.9,16.89,16.9,66000.0
2017-05-08 12:25:00,16.9,16.91,16.9,16.9,52500.0,16.9,16.91,16.9,16.9,52500.0
2017-05-08 12:30:00,16.9,16.92,16.9,16.91,130920.0,16.9,16.92,16.9,16.91,130920.0
2017-05-08 12:35:00,16.91,16.91,16.9,16.9,138945.0,16.91,16.91,16.9,16.9,138945.0
2017-05-08 12:40:00,16.91,16.91,16.9,16.91,59805.0,16.91,16.91,16.9,16.91,59805.0
2017-05-08 12:45:00,16.91,16.91,16.89,16.89,69825.0,16.91,16.91,16.89,16.89,69825.0
2017-05-08 12:50:00,16.89,16.9,16.89,16.9,70500.0,16.89,16.9,16.89,16.9,70500.0
2017-05-08 12:55:00,16.9,16.91,16.89,16.9,94500.0,16.9,16.91,16.89,16.9,94500.0
2017-05-08 13:00:00,16.9,16.9,16.9,16.9,44265.0,16.9,16.9,16.9,16.9,44265.0
2017-05-08 13:05:00,16.9,16.9,16.89,16.9,66000.0,16.9,16.9,16.89,16.9,66000.0
2017-05-08 13:10:00,16.9,16.9,16.88,16.89,174255.0,16.9,16.9,16.88,16.89,174255.0
2017-05-08 13:15:00,16.89,16.9,16.89,16.9,54645.0,16.89,16.9,16.89,16.9,54645.0
2017-05-08 13:20:00,16.9,16.9,16.89,16.89,34500.0,16.9,16.9,16.89,16.89,34500.0
2017-05-08 13:25:00,16.9,16.9,16.89,16.9,77325.0,16.9,16.9,16.89,16.9,77325.0
2017-05-08 13:30:00,16.9,16.91,16.9,16.91,207960.0,16.9,16.91,16.9,16.91,207960.0
2017-05-08 13:35:00,16.91,16.92,16.91,16.92,53910.0,16.91,16.92,16.91,16.92,53910.0
2017-05-08 13:40:00,16.92,16.92,16.89,16.89,90270.0,16.92,16.92,16.89,16.89,90270.0
2017-05-08 13:45:00,16.9,16.9,16.89,16.89,57870.0,16.9,16.9,16.89,16.89,57870.0
2017-05-08 13:50:00,16.89,16.91,16.89,16.91,101715.0,16.89,16.91,16.89,16.91,101715.0
2017-05-08 13:55:00,16.91,16.91,16.89,16.89,78000.0,16.91,16.91,16.89,16.89,78000.0
2017-05-08 14:00:00,16.9,16.91,16.9,16.91,44715.0,16.9,16.91,16.9,16.91,44715.0
2017-05-08 14:05:00,16.91,16.92,16.91,16.91,61140.0,16.91,16.92,16.91,16.91,61140.0
2017-05-08 14:10:00,16.91,16.91,16.91,16.91,114375.0,16.91,16.91,16.91,16.91,114375.0
2017-05-08 14:15:00,16.91,16.92,16.91,16.91,108645.0,16.91,16.92,16.91,16.91,108645.0
2017-05-08 14:20:00,16.91,16.93,16.91,16.93,57000.0,16.91,16.93,16.91,16.93,57000.0
2017-05-08 14:25:00,16.92,16.93,16.92,16.93,117825.0,16.92,16.93,16.92,16.93,117825.0
2017-05-08 14:30:00,16.93,16.94,16.93,16.93,43500.0,16.93,16.94,16.93,16.93,43500.0
2017-05-08 14:35:00,16.93,16.93,16.93,16.93,97500.0,16.93,16.93,16.93,16.93,97500.0
2017-05-08 14:40:00,16.93,16.94,16.93,16.93,110310.0,16.93,16.94,16.93,16.93,110310.0
2017-05-08 14:45:00,16.93,16.94,16.93,16.93,144900.0,16.93,16.94,16.93,16.93,144900.0
2017-05-08 14:50:00,16.93,16.93,16.93,16.93,68235.0,16.93,16.93,16.93,16.93,68235.0
2017-05-08 14:55:00,16.93,16.93,16.93,16.93,181500.0,16.93,16.93,16.93,16.93,181500.0
2017-05-08 15:00:00,16.93,16.94,16.92,16.92,281520.0,16.93,16.94,16.92,16.92,281520.0
2017-05-08 15:05:00,16.92,16.92,16.92,16.92,103005.0,16.92,16.92,16.92,16.92,103005.0
2017-05-08 15:10:00,16.93,16.94,16.92,16.94,78660.0,16.93,16.94,16.92,16.94,78660.0
2017-05-08 15:15:00,16.94,16.94,16.93,16.93,83310.0,16.94,16.94,16.93,16.93,83310.0
2017-05-08 15:20:00,16.93,16.94,16.93,16.93,112500.0,16.93,16.94,16.93,16.93,112500.0
2017-05-08 15:25:00,16.93,16.93,16.92,16.92,130725.0,16.93,16.93,16.92,16.92,130725.0
2017-05-08 15:30:00,16.92,16.92,16.91,16.92,163230.0,16.92,16.92,16.91,16.92,163230.0
2017-05-08 15:35:00,16.92,16.92,16.91,16.91,137655.0,16.92,16.92,16.91,16.91,137655.0
2017-05-08 15:40:00,16.91,16.92,16.91,16.92,143550.0,16.91,16.92,16.91,16.92,143550.0
2017-05-08 15:45:00,16.92,16.92,16.91,16.92,205005.0,16.92,16.92,16.91,16.92,205005.0
2017-05-08 15:50:00,16.91,16.92,16.9,16.91,367935.0,16.91,16.92,16.9,16.91,367935.0
2017-05-08 15:55:00,16.9,16.93,16.9,16.92,617655.0,16.9,16.93,16.9,16.92,617655.0
2017-05-09 09:30:00,16.91,16.93,16.86,16.86,114465.0,16.91,16.93,16.86,16.86,114465.0
2017-05-09 09:35:00,16.86,16.9,16.86,16.88,9120.0,16.86,16.9,16.86,16.88,9120.0
2017-05-09 09:40:00,16.89,16.9,16.87,16.87,118500.0,16.89,16.9,16.87,16.87,118500.0
2017-05-09 09:45:00,16.87,16.88,16.85,16.87,98850.0,16.87,16.88,16.85,16.87,98850.0
2017-05-09 09:50:00,16.86,16.88,16.85,16.85,131400.0,16.86,16.88,16.85,16.85,131400.0
2017-05-09 09:55:00,16.85,16.9,16.83,16.9,215250.0,16.85,16.9,16.83,16.9,215250.0
2017-05-09 10:00:00,16.89,16.91,16.89,16.9,57000.0,16.89,16.91,16.89,16.9,57000.0
2017-05-09 10:05:00,16.9,16.9,16.86,16.87,1381215.0,16.9,16.9,16.86,16.87,1381215.0
2017-05-09 10:10:00,16.87,16.92,16.87,16.92,78255.0,16.87,16.92,16.87,16.92,78255.0
2017-05-09 10:15:00,16.91,16.91,16.88,16.89,86700.0,16.91,16.91,16.88,16.89,86700.0
2017-05-09 10:20:00,16.89,16.9,16.86,16.87,75885.0,16.89,16.9,16.86,16.87,75885.0
2017-05-09 10:25:00,16.87,16.9,16.85,16.9,295500.0,16.87,16.9,16.85,16.9,295500.0
2017-05-09 10:30:00,16.9,16.9,16.87,16.89,117960.0,16.9,16.9,16.87,16.89,117960.0
2017-05-09 10:35:00,16.89,16.9,16.87,16.88,102000.0,16.89,16.9,16.87,16.88,102000.0
2017-05-09 10:40:00,16.87,16.89,16.87,16.88,138960.0,16.87,16.89,16.87,16.88,138960.0
2017-05-09 10:45:00,16.87,16.88,16.86,16.87,306225.0,16.87,16.88,16.86,16.87,306225.0
2017-05-09 10:50:00,16.87,16.88,16.87,16.88,170850.0,16.87,16.88,16.87,16.88,170850.0
2017-05-09 10:55:00,16.88,16.88,16.86,16.87,206040.0,16.88,16.88,16.86,16.87,206040.0
2017-05-09 11:00:00,16.87,16.91,16.87,16.91,346065.0,16.87,16.91,16.87,16.91,346065.0
2017-05-09 11:05:00,16.91,16.92,16.91,16.92,44100.0,16.91,16.92,16.91,16.92,44100.0
2017-05-09 11:10:00,16.91,16.94,16.9,16.93,151170.0,16.91,16.94,16.9,16.93,151170.0
2017-05-09 11:15:00,16.93,16.94,16.93,16.93,51000.0,16.93,16.94,16.93,16.93,51000.0
2017-05-09 11:20:00,16.93,16.93,16.92,16.93,36225.0,16.93,16.93,16.92,16.93,36225.0
2017-05-09 11:25:00,16.94,16.97,16.93,16.96,79665.0,16.94,16.97,16.93,16.96,79665.0
2017-05-09 11:30:00,16.96,16.96,16.93,16.93,838995.0,16.96,16.96,16.93,16.93,838995.0
2017-05-09 11:35:00,16.92,16.94,16.91,16.93,94875.0,16.92,16.94,16.91,16.93,94875.0
2017-05-09 11:40:00,16.94,16.95,16.94,16.94,230175.0,16.94,16.95,16.94,16.94,230175.0
2017-05-09 11:45:00,16.94,16.95,16.94,16.94,125880.0,16.94,16.95,16.94,16.94,125880.0
2017-05-09 11:50:00,16.94,16.95,16.94,16.94,94080.0,16.94,16.95,16.94,16.94,94080.0
2017-05-09 11:55:00,16.94,16.96,16.94,16.96,90750.0,16.94,16.96,16.94,16.96,90750.0
2017-05-09 12:00:00,16.95,16.98,16.95,16.97,739215.0,16.95,16.98,16.95,16.97,739215.0
2017-05-09 12:05:00,16.97,16.99,16.96,16.99,743850.0,16.97,16.99,16.96,16.99,743850.0
2017-05-09 12:10:00,16.99,17.01,16.98,16.99,148785.0,16.99,17.01,16.98,16.99,148785.0
2017-05-09 12:15:00,16.99,17.01,16.98,17.01,136800.0,16.99,17.01,16.98,17.01,136800.0
2017-05-09 12:20:00,17.01,17.02,17.0,17.02,91500.0,17.01,17.02,17.0,17.02,91500.0
2017-05-09 12:25:00,17.02,17.05,17.02,17.04,186765.0,17.02,17.05,17.02,17.04,186765.0
2017-05-09 12:30:00,17.04,17.05,17.02,17.05,301215.0,17.04,17.05,17.02,17.05,301215.0
2017-05-09 12:35:00,17.05,17.06,17.05,17.06,50850.0,17.05,17.06,17.05,17.06,50850.0
2017-05-09 12:40:00,17.05,17.06,17.04,17.04,198000.0,17.05,17.06,17.04,17.04,198000.0
2017-05-09 12:45:00,17.05,17.05,17.04,17.04,23535.0,17.05,17.05,17.04,17.04,23535.0
2017-05-09 12:50:00,17.04,17.05,17.04,17.05,46185.0,17.04,17.05,17.04,17.05,46185.0
2017-05-09 12:55:00,17.05,17.06,17.05,17.05,63330.0,17.05,17.06,17.05,17.05,63330.0
2017-05-09 13:00:00,17.06,17.06,17.04,17.05,110535.0,17.06,17.06,17.04,17.05,110535.0
2017-05-09 13:05:00,17.05,17.06,17.04,17.04,66120.0,17.05,17.06,17.04,17.04,66120.0
2017-05-09 13:10:00,17.04,17.04,17.02,17.03,45000.0,17.04,17.04,17.02,17.03,45000.0
2017-05-09 13:15:00,17.03,17.03,17.02,17.02,40530.0,17.03,17.03,17.02,17.02,40530.0
2017-05-09 13:20:00,17.01,17.02,17.01,17.02,43500.0,17.01,17.02,17.01,17.02,43500.0
2017-05-09 13:25:00,17.02,17.02,17.0,17.02,88290.0,17.02,17.02,17.0,17.02,88290.0
2017-05-09 13:30:00,17.01,17.03,17.01,17.03,127815.0,17.01,17.03,17.01,17.03,127815.0
2017-05-09 13:35:00,17.03,17.03,17.01,17.01,113400.0,17.03,17.03,17.01,17.01,113400.0
2017-05-09 13:40:00,17.01,17.03,17.01,17.02,183000.0,17.01,17.03,17.01,17.02,183000.0
2017-05-09 13:45:00,17.02,17.03,17.02,17.03,93000.0,17.02,17.03,17.02,17.03,93000.0
2017-05-09 13:50:00,17.02,17.02,17.01,17.02,101385.0,17.02,17.02,17.01,17.02,101385.0
2017-05-09 13:55:00,17.02,17.03,17.01,17.03,999900.0,17.02,17.03,17.01,17.03,999900.0
2017-05-09 14:00:00,17.02,17.04,17.02,17.03,101535.0,17.02,17.04,17.02,17.03,101535.0
2017-05-09 14:05:00,17.02,17.02,17.01,17.02,33000.0,17.02,17.02,17.01,17.02,33000.0
2017-05-09 14:10:00,17.02,17.02,17.01,17.02,27255.0,17.02,17.02,17.01,17.02,27255.0
2017-05-09 14:15:00,17.02,17.03,17.01,17.03,91560.0,17.02,17.03,17.01,17.03,91560.0
2017-05-09 14:20:00,17.03,17.04,17.02,17.03,64470.0,17.03,17.04,17.02,17.03,64470.0
2017-05-09 14:25:00,17.03,17.04,17.03,17.03,72015.0,17.03,17.04,17.03,17.03,72015.0
2017-05-09 14:30:00,17.03,17.04,17.03,17.04,75735.0,17.03,17.04,17.03,17.04,75735.0
2017-05-09 14:35:00,17.03,17.04,17.03,17.03,44790.0,17.03,17.04,17.03,17.03,44790.0
2017-05-09 14:40:00,17.03,17.04,17.03,17.03,64290.0,17.03,17.04,17.03,17.03,64290.0
2017-05-09 14:45:00,17.03,17.04,17.03,17.03,28410.0,17.03,17.04,17.03,17.03,28410.0
2017-05-09 14:50:00,17.03,17.05,17.03,17.05,86565.0,17.03,17.05,17.03,17.05,86565.0
2017-05-09 14:55:00,17.04,17.05,17.03,17.04,102435.0,17.04,17.05,17.03,17.04,102435.0
2017-05-09 15:00:00,17.04,17.04,17.03,17.04,78630.0,17.04,17.04,17.03,17.04,78630.0
2017-05-09 15:05:00,17.04,17.05,17.04,17.04,56235.0,17.04,17.05,17.04,17.04,56235.0
2017-05-09 15:10:00,17.04,17.04,17.04,17.04,73470.0,17.04,17.04,17.04,17.04,73470.0
2017-05-09 15:15:00,17.04,17.05,17.04,17.04,63900.0,17.04,17.05,17.04,17.04,63900.0
2017-05-09 15:20:00,17.04,17.04,17.04,17.04,49275.0,17.04,17.04,17.04,17.04,49275.0
2017-05-09 15:25:00,17.04,17.04,17.04,17.04,80685.0,17.04,17.04,17.04,17.04,80685.0
2017-05-09 15:30:00,17.04,17.05,17.04,17.05,233910.0,17.04,17.05,17.04,17.05,233910.0
2017-05-09 15:35:00,17.05,17.05,17.04,17.04,190830.0,17.05,17.05,17.04,17.04,190830.0
2017-05-09 15:40:00,17.04,17.04,17.03,17.04,268440.0,17.04,17.04,17.03,17.04,268440.0
2017-05-09 15:45:00,17.04,17.04,17.01,17.01,114270.0,17.04,17.04,17.01,17.01,114270.0
2017-05-09 15:50:00,17.03,17.06,17.02,17.06,710220.0,17.03,17.06,17.02,17.06,710220.0
2017-05-09 15:55:00,17.05,17.07,17.05,17.05,1282125.0,17.05,17.07,17.05,17.05,1282125.0
2017-05-10 09:30:00,17.03,17.07,16.94,16.98,242025.0,17.03,17.07,16.94,16.98,242025.0
2017-05-10 09:35:00,16.99,17.03,16.99,17.03,128115.0,16.99,17.03,16.99,17.03,128115.0
2017-05-10 09:40:00,17.03,17.07,17.02,17.05,143970.0,17.03,17.07,17.02,17.05,143970.0
2017-05-10 09:45:00,17.05,17.11,17.03,17.09,326505.0,17.05,17.11,17.03,17.09,326505.0
2017-05-10 09:50:00,17.09,17.12,17.07,17.07,344310.0,17.09,17.12,17.07,17.07,344310.0
2017-05-10 09:55:00,17.09,17.11,17.07,17.1,183450.0,17.09,17.11,17.07,17.1,183450.0
2017-05-10 10:00:00,17.1,17.15,17.1,17.1,200130.0,17.1,17.15,17.1,17.1,200130.0
2017-05-10 10:05:00,17.11,17.13,17.1,17.11,276390.0,17.11,17.13,17.1,17.11,276390.0
2017-05-10 10:10:00,17.11,17.13,17.1,17.13,142500.0,17.11,17.13,17.1,17.13,142500.0
2017-05-10 10:15:00,17.13,17.14,17.09,17.1,670050.0,17.13,17.14,17.09,17.1,670050.0
2017-05-10 10:20:00,17.1,17.14,17.09,17.12,1146780.0,17.1,17.14,17.09,17.12,1146780.0
2017-05-10 10:25:00,17.12,17.12,17.1,17.11,284430.0,17.12,17.12,17.1,17.11,284430.0
2017-05-10 10:30:00,17.11,17.12,17.09,17.09,529380.0,17.11,17.12,17.09,17.09,529380.0
2017-05-10 10:35:00,17.09,17.1,17.09,17.09,820485.0,17.09,17.1,17.09,17.09,820485.0
2017-05-10 10:40:00,17.09,17.15,17.07,17.13,1046205.0,17.09,17.15,17.07,17.13,1046205.0
2017-05-10 10:45:00,17.13,17.13,17.1,17.11,106185.0,17.13,17.13,17.1,17.11,106185.0
2017-05-10 10:50:00,17.11,17.14,17.1,17.13,178230.0,17.11,17.14,17.1,17.13,178230.0
2017-05-10 10:55:00,17.11,17.14,17.1,17.13,336120.0,17.11,17.14,17.1,17.13,336120.0
2017-05-10 11:00:00,17.13,17.13,17.11,17.13,257295.0,17.13,17.13,17.11,17.13,257295.0
2017-05-10 11:05:00,17.13,17.14,17.11,17.14,105000.0,17.13,17.14,17.11,17.14,105000.0
2017-05-10 11:10:00,17.14,17.15,17.12,17.15,408240.0,17.14,17.15,17.12,17.15,408240.0
2017-05-10 11:15:00,17.14,17.15,17.12,17.12,129960.0,17.14,17.15,17.12,17.12,129960.0
2017-05-10 11:20:00,17.12,17.13,17.11,17.11,149190.0,17.12,17.13,17.11,17.11,149190.0
2017-05-10 11:25:00,17.11,17.14,17.09,17.14,181635.0,17.11,17.14,17.09,17.14,181635.0
2017-05-10 11:30:00,17.14,17.19,17.14,17.18,781965.0,17.14,17.19,17.14,17.18,781965.0
2017-05-10 11:35:00,17.18,17.21,17.18,17.18,233700.0,17.18,17.21,17.18,17.18,233700.0
2017-05-10 11:40:00,17.18,17.18,17.15,17.17,458145.0,17.18,17.18,17.15,17.17,458145.0
2017-05-10 11:45:00,17.17,17.18,17.15,17.18,253995.0,17.17,17.18,17.15,17.18,253995.0
2017-05-10 11:50:00,17.17,17.18,17.16,17.17,207075.0,17.17,17.18,17.16,17.17,207075.0
2017-05-10 11:55:00,17.17,17.18,17.16,17.16,163140.0,17.17,17.18,17.16,17.16,163140.0
2017-05-10 12:00:00,17.16,17.16,17.14,17.16,277980.0,17.16,17.16,17.14,17.16,277980.0
2017-05-10 12:05:00,17.16,17.18,17.15,17.17,382170.0,17.16,17.18,17.15,17.17,382170.0
2017-05-10 12:10:00,17.16,17.21,17.16,17.21,141345.0,17.16,17.21,17.16,17.21,141345.0
2017-05-10 12:15:00,17.21,17.21,17.18,17.19,203640.0,17.21,17.21,17.18,17.19,203640.0
2017-05-10 12:20:00,17.19,17.2,17.18,17.18,401505.0,17.19,17.2,17.18,17.18,401505.0
2017-05-10 12:25:00,17.19,17.19,17.16,17.17,239220.0,17.19,17.19,17.16,17.17,239220.0
2017-05-10 12:30:00,17.17,17.19,17.16,17.18,1176630.0,17.17,17.19,17.16,17.18,1176630.0
2017-05-10 12:35:00,17.17,17.18,17.16,17.16,262050.0,17.17,17.18,17.16,17.16,262050.0
2017-05-10 12:40:00,17.16,17.17,17.15,17.16,225255.0,17.16,17.17,17.15,17.16,225255.0
2017-05-10 12:45:00,17.16,17.17,17.15,17.17,190755.0,17.16,17.17,17.15,17.17,190755.0
2017-05-10 12:50:00,17.16,17.17,17.16,17.17,235290.0,17.16,17.17,17.16,17.17,235290.0
2017-05-10 12:55:00,17.16,17.19,17.16,17.18,146955.0,17.16,17.19,17.16,17.18,146955.0
2017-05-10 13:00:00,17.19,17.19,17.18,17.19,105135.0,17.19,17.19,17.18,17.19,105135.0
2017-05-10 13:05:00,17.18,17.19,17.18,17.18,237285.0,17.18,17.19,17.18,17.18,237285.0
2017-05-10 13:10:00,17.18,17.19,17.17,17.17,65250.0,17.18,17.19,17.17,17.17,65250.0
2017-05-10 13:15:00,17.17,17.17,17.16,17.16,77535.0,17.17,17.17,17.16,17.16,77535.0
2017-05-10 13:20:00,17.17,17.17,17.15,17.17,199185.0,17.17,17.17,17.15,17.17,199185.0
2017-05-10 13:25:00,17.17,17.18,17.17,17.17,36000.0,17.17,17.18,17.17,17.17,36000.0
2017-05-10 13:30:00,17.17,17.18,17.17,17.18,103125.0,17.17,17.18,17.17,17.18,103125.0
2017-05-10 13:35:00,17.18,17.18,17.16,17.17,78375.0,17.18,17.18,17.16,17.17,78375.0
2017-05-10 13:40:00,17.17,17.17,17.16,17.16,256470.0,17.17,17.17,17.16,17.16,256470.0
2017-05-10 13:45:00,17.17,17.17,17.15,17.17,174870.0,17.17,17.17,17.15,17.17,174870.0
2017-05-10 13:50:00,17.17,17.17,17.14,17.15,45090.0,17.17,17.17,17.14,17.15,45090.0
2017-05-10 13:55:00,17.14,17.16,17.13,17.13,150690.0,17.14,17.16,17.13,17.13,150690.0
2017-05-10 14:00:00,17.13,17.15,17.13,17.14,92385.0,17.13,17.15,17.13,17.14,92385.0
2017-05-10 14:05:00,17.14,17.15,17.13,17.14,222330.0,17.14,17.15,17.13,17.14,222330.0
2017-05-10 14:10:00,17.14,17.16,17.14,17.15,82920.0,17.14,17.16,17.14,17.15,82920.0
2017-05-10 14:15:00,17.15,17.15,17.13,17.13,30900.0,17.15,17.15,17.13,17.13,30900.0
2017-05-10 14:20:00,17.14,17.14,17.12,17.13,208800.0,17.14,17.14,17.12,17.13,208800.0
2017-05-10 14:25:00,17.14,17.14,17.13,17.13,43320.0,17.14,17.14,17.13,17.13,43320.0
2017-05-10 14:30:00,17.14,17.16,17.14,17.15,71625.0,17.14,17.16,17.14,17.15,71625.0
2017-05-10 14:35:00,17.15,17.18,17.15,17.17,127905.0,17.15,17.18,17.15,17.17,127905.0
2017-05-10 14:40:00,17.17,17.18,17.16,17.18,78630.0,17.17,17.18,17.16,17.18,78630.0
2017-05-10 14:45:00,17.18,17.19,17.18,17.19,69750.0,17.18,17.19,17.18,17.19,69750.0
2017-05-10 14:50:00,17.19,17.19,17.17,17.18,97500.0,17.19,17.19,17.17,17.18,97500.0
2017-05-10 14:55:00,17.17,17.17,17.15,17.16,71160.0,17.17,17.17,17.15,17.16,71160.0
2017-05-10 15:00:00,17.16,17.17,17.16,17.17,75000.0,17.16,17.17,17.16,17.17,75000.0
2017-05-10 15:05:00,17.17,17.17,17.15,17.15,61500.0,17.17,17.17,17.15,17.15,61500.0
2017-05-10 15:10:00,17.15,17.16,17.15,17.16,147270.0,17.15,17.16,17.15,17.16,147270.0
2017-05-10 15:15:00,17.15,17.17,17.15,17.16,67500.0,17.15,17.17,17.15,17.16,67500.0
2017-05-10 15:20:00,17.16,17.17,17.16,17.16,146250.0,17.16,17.17,17.16,17.16,146250.0
2017-05-10 15:25:00,17.16,17.16,17.16,17.16,62205.0,17.16,17.16,17.16,17.16,62205.0
2017-05-10 15:30:00,17.16,17.17,17.16,17.16,135135.0,17.16,17.17,17.16,17.16,135135.0
2017-05-10 15:35:00,17.16,17.16,17.16,17.16,140280.0,17.16,17.16,17.16,17.16,140280.0
2017-05-10 15:40:00,17.16,17.16,17.15,17.15,170130.0,17.16,17.16,17.15,17.15,170130.0
2017-05-10 15:45:00,17.16,17.17,17.15,17.16,253005.0,17.16,17.17,17.15,17.16,253005.0
2017-05-10 15:50:00,17.16,17.17,17.16,17.16,283380.0,17.16,17.17,17.16,17.16,283380.0
2017-05-10 15:55:00,17.17,17.17,17.15,17.17,744990.0,17.17,17.17,17.15,17.17,744990.0
2017-05-11 09:30:00,17.18,17.2,17.02,17.06,441510.0,17.18,17.2,17.02,17.06,441510.0
2017-05-11 09:35:00,17.07,17.13,17.04,17.07,1049850.0,17.07,17.13,17.04,17.07,1049850.0
2017-05-11 09:40:00,17.09,17.1,17.06,17.07,195705.0,17.09,17.1,17.06,17.07,195705.0
2017-05-11 09:45:00,17.07,17.15,17.02,17.05,1745355.0,17.07,17.15,17.02,17.05,1745355.0
2017-05-11 09:50:00,17.06,17.11,17.03,17.07,1374870.0,17.06,17.11,17.03,17.07,1374870.0
2017-05-11 09:55:00,17.05,17.06,16.99,16.99,629355.0,17.05,17.06,16.99,16.99,629355.0
2017-05-11 10:00:00,17.0,17.02,17.0,17.0,665745.0,17.0,17.02,17.0,17.0,665745.0
2017-05-11 10:05:00,17.0,17.01,16.95,16.97,270015.0,17.0,17.01,16.95,16.97,270015.0
2017-05-11 10:10:00,16.98,17.03,16.98,17.02,202500.0,16.98,17.03,16.98,17.02,202500.0
2017-05-11 10:15:00,17.01,17.05,16.98,17.01,186045.0,17.01,17.05,16.98,17.01,186045.0
2017-05-11 10:20:00,17.0,17.05,17.0,17.01,138990.0,17.0,17.05,17.0,17.01,138990.0
2017-05-11 10:25:00,17.02,17.08,17.02,17.07,426570.0,17.02,17.08,17.02,17.07,426570.0
2017-05-11 10:30:00,17.08,17.08,17.04,17.07,234255.0,17.08,17.08,17.04,17.07,234255.0
2017-05-11 10:35:00,17.07,17.13,17.07,17.13,799140.0,17.07,17.13,17.07,17.13,799140.0
2017-05-11 10:40:00,17.11,17.13,17.05,17.05,954120.0,17.11,17.13,17.05,17.05,954120.0
2017-05-11 10:45:00,17.04,17.07,17.04,17.07,294675.0,17.04,17.07,17.04,17.07,294675.0
2017-05-11 10:50:00,17.07,17.08,17.05,17.08,84525.0,17.07,17.08,17.05,17.08,84525.0
2017-05-11 10:55:00,17.06,17.09,17.06,17.08,78660.0,17.06,17.09,17.06,17.08,78660.0
2017-05-11 11:00:00,17.09,17.09,17.06,17.09,132540.0,17.09,17.09,17.06,17.09,132540.0
2017-05-11 11:05:00,17.1,17.11,17.1,17.1,65940.0,17.1,17.11,17.1,17.1,65940.0
2017-05-11 11:10:00,17.1,17.11,17.1,17.11,40500.0,17.1,17.11,17.1,17.11,40500.0
2017-05-11 11:15:00,17.1,17.12,17.1,17.11,143700.0,17.1,17.12,17.1,17.11,143700.0
2017-05-11 11:20:00,17.11,17.13,17.11,17.13,66000.0,17.11,17.13,17.11,17.13,66000.0
2017-05-11 11:25:00,17.13,17.15,17.12,17.15,668685.0,17.13,17.15,17.12,17.15,668685.0
2017-05-11 11:30:00,17.15,17.16,17.13,17.14,106230.0,17.15,17.16,17.13,17.14,106230.0
2017-05-11 11:35:00,17.15,17.15,17.12,17.12,54780.0,17.15,17.15,17.12,17.12,54780.0
2017-05-11 11:40:00,17.11,17.13,17.11,17.12,153870.0,17.11,17.13,17.11,17.12,153870.0
2017-05-11 11:45:00,17.11,17.11,17.08,17.09,46275.0,17.11,17.11,17.08,17.09,46275.0
2017-05-11 11:50:00,17.09,17.11,17.07,17.1,88140.0,17.09,17.11,17.07,17.1,88140.0
2017-05-11 11:55:00,17.12,17.12,17.08,17.09,218640.0,17.12,17.12,17.08,17.09,218640.0
2017-05-11 12:00:00,17.08,17.1,17.07,17.07,88500.0,17.08,17.1,17.07,17.07,88500.0
2017-05-11 12:05:00,17.07,17.08,17.06,17.08,24000.0,17.07,17.08,17.06,17.08,24000.0
2017-05-11 12:10:00,17.07,17.08,17.07,17.08,70500.0,17.07,17.08,17.07,17.08,70500.0
2017-05-11 12:15:00,17.09,17.12,17.09,17.12,97620.0,17.09,17.12,17.09,17.12,97620.0
2017-05-11 12:20:00,17.12,17.12,17.09,17.09,70260.0,17.12,17.12,17.09,17.09,70260.0
2017-05-11 12:25:00,17.1,17.1,17.09,17.09,52500.0,17.1,17.1,17.09,17.09,52500.0
2017-05-11 12:30:00,17.1,17.1,17.08,17.08,54000.0,17.1,17.1,17.08,17.08,54000.0
2017-05-11 12:35:00,17.08,17.08,17.07,17.07,166170.0,17.08,17.08,17.07,17.07,166170.0
2017-05-11 12:40:00,17.07,17.09,17.07,17.09,187995.0,17.07,17.09,17.07,17.09,187995.0
2017-05-11 12:45:00,17.09,17.11,17.08,17.1,469020.0,17.09,17.11,17.08,17.1,469020.0
2017-05-11 12:50:00,17.1,17.11,17.09,17.1,235155.0,17.1,17.11,17.09,17.1,235155.0
2017-05-11 12:55:00,17.1,17.11,17.09,17.11,1950285.0,17.1,17.11,17.09,17.11,1950285.0
2017-05-11 13:00:00,17.1,17.11,17.07,17.07,87060.0,17.1,17.11,17.07,17.07,87060.0
2017-05-11 13:05:00,17.08,17.09,17.07,17.07,156240.0,17.08,17.09,17.07,17.07,156240.0
2017-05-11 13:10:00,17.07,17.1,17.07,17.09,234780.0,17.07,17.1,17.07,17.09,234780.0
2017-05-11 13:15:00,17.09,17.1,17.09,17.1,240495.0,17.09,17.1,17.09,17.1,240495.0
2017-05-11 13:20:00,17.1,17.11,17.09,17.09,233445.0,17.1,17.11,17.09,17.09,233445.0
2017-05-11 13:25:00,17.09,17.1,17.08,17.09,196080.0,17.09,17.1,17.08,17.09,196080.0
2017-05-11 13:30:00,17.09,17.1,17.09,17.1,101415.0,17.09,17.1,17.09,17.1,101415.0
2017-05-11 13:35:00,17.09,17.11,17.09,17.1,110865.0,17.09,17.11,17.09,17.1,110865.0
2017-05-11 13:40:00,17.1,17.11,17.09,17.1,113745.0,17.1,17.11,17.09,17.1,113745.0
2017-05-11 13:45:00,17.1,17.1,17.09,17.1,154950.0,17.1,17.1,17.09,17.1,154950.0
2017-05-11 13:50:00,17.1,17.1,17.08,17.08,190245.0,17.1,17.1,17.08,17.08,190245.0
2017-05-11 13:55:00,17.08,17.1,17.08,17.1,124500.0,17.08,17.1,17.08,17.1,124500.0
2017-05-11 14:00:00,17.1,17.1,17.09,17.1,155295.0,17.1,17.1,17.09,17.1,155295.0
2017-05-11 14:05:00,17.09,17.1,17.08,17.09,395025.0,17.09,17.1,17.08,17.09,395025.0
2017-05-11 14:10:00,17.09,17.11,17.09,17.1,273300.0,17.09,17.11,17.09,17.1,273300.0
2017-05-11 14:15:00,17.1,17.12,17.09,17.11,319605.0,17.1,17.12,17.09,17.11,319605.0
2017-05-11 14:20:00,17.12,17.14,17.11,17.14,108165.0,17.12,17.14,17.11,17.14,108165.0
2017-05-11 14:25:00,17.13,17.14,17.12,17.13,67845.0,17.13,17.14,17.12,17.13,67845.0
2017-05-11 14:30:00,17.13,17.14,17.12,17.14,188130.0,17.13,17.14,17.12,17.14,188130.0
2017-05-11 14:35:00,17.14,17.14,17.12,17.13,103755.0,17.14,17.14,17.12,17.13,103755.0
2017-05-11 14:40:00,17.14,17.15,17.12,17.13,136455.0,17.14,17.15,17.12,17.13,136455.0
2017-05-11 14:45:00,17.13,17.14,17.12,17.14,158865.0,17.13,17.14,17.12,17.14,158865.0
2017-05-11 14:50:00,17.13,17.14,17.13,17.13,179775.0,17.13,17.14,17.13,17.13,179775.0
2017-05-11 14:55:00,17.13,17.14,17.13,17.14,130185.0,17.13,17.14,17.13,17.14,130185.0
2017-05-11 15:00:00,17.14,17.14,17.13,17.13,154380.0,17.14,17.14,17.13,17.13,154380.0
2017-05-11 15:05:00,17.13,17.13,17.11,17.11,307995.0,17.13,17.13,17.11,17.11,307995.0
2017-05-11 15:10:00,17.11,17.12,17.11,17.12,138450.0,17.11,17.12,17.11,17.12,138450.0
2017-05-11 15:15:00,17.12,17.12,17.1,17.1,82500.0,17.12,17.12,17.1,17.1,82500.0
2017-05-11 15:20:00,17.1,17.11,17.1,17.1,1091730.0,17.1,17.11,17.1,17.1,1091730.0
2017-05-11 15:25:00,17.1,17.1,17.09,17.09,93750.0,17.1,17.1,17.09,17.09,93750.0
2017-05-11 15:30:00,17.09,17.11,17.09,17.11,146205.0,17.09,17.11,17.09,17.11,146205.0
2017-05-11 15:35:00,17.11,17.12,17.1,17.11,109590.0,17.11,17.12,17.1,17.11,109590.0
2017-05-11 15:40:00,17.11,17.13,17.1,17.13,204330.0,17.11,17.13,17.1,17.13,204330.0
2017-05-11 15:45:00,17.12,17.13,17.11,17.11,217635.0,17.12,17.13,17.11,17.11,217635.0
2017-05-11 15:50:00,17.11,17.12,17.1,17.1,262770.0,17.11,17.12,17.1,17.1,262770.0
2017-05-11 15:55:00,17.1,17.1,17.08,17.09,643605.0,17.1,17.1,17.08,17.09,643605.0
2017-05-12 09:30:00,17.1,17.14,17.01,17.03,216840.0,17.1,17.14,17.01,17.03,216840.0
2017-05-12 09:35:00,17.04,17.05,16.98,17.01,167685.0,17.04,17.05,16.98,17.01,167685.0
2017-05-12 09:40:00,17.01,17.09,17.01,17.07,130380.0,17.01,17.09,17.01,17.07,130380.0
2017-05-12 09:45:00,17.09,17.11,17.05,17.11,138000.0,17.09,17.11,17.05,17.11,138000.0
2017-05-12 09:50:00,17.11,17.11,17.09,17.1,177705.0,17.11,17.11,17.09,17.1,177705.0
2017-05-12 09:55:00,17.11,17.11,17.08,17.08,48000.0,17.11,17.11,17.08,17.08,48000.0
2017-05-12 10:00:00,17.08,17.11,17.06,17.08,312105.0,17.08,17.11,17.06,17.08,312105.0
2017-05-12 10:05:00,17.08,17.09,17.04,17.06,657120.0,17.08,17.09,17.04,17.06,657120.0
2017-05-12 10:10:00,17.06,17.13,17.04,17.12,384210.0,17.06,17.13,17.04,17.12,384210.0
2017-05-12 10:15:00,17.12,17.13,17.11,17.13,166185.0,17.12,17.13,17.11,17.13,166185.0
2017-05-12 10:20:00,17.13,17.2,17.13,17.14,148095.0,17.13,17.2,17.13,17.14,148095.0
2017-05-12 10:25:00,17.17,17.18,17.12,17.18,97980.0,17.17,17.18,17.12,17.18,97980.0
2017-05-12 10:30:00,17.17,17.18,17.14,17.14,145230.0,17.17,17.18,17.14,17.14,145230.0
2017-05-12 10:35:00,17.15,17.17,17.12,17.13,87000.0,17.15,17.17,17.12,17.13,87000.0
2017-05-12 10:40:00,17.14,17.14,17.1,17.12,153360.0,17.14,17.14,17.1,17.12,153360.0
2017-05-12 10:45:00,17.11,17.12,17.07,17.08,87000.0,17.11,17.12,17.07,17.08,87000.0
2017-05-12 10:50:00,17.07,17.08,17.04,17.05,597315.0,17.07,17.08,17.04,17.05,597315.0
2017-05-12 10:55:00,17.06,17.06,17.0,17.03,294030.0,17.06,17.06,17.0,17.03,294030.0
2017-05-12 11:00:00,17.03,17.06,17.01,17.06,207225.0,17.03,17.06,17.01,17.06,207225.0
2017-05-12 11:05:00,17.04,17.05,17.02,17.02,64005.0,17.04,17.05,17.02,17.02,64005.0
2017-05-12 11:10:00,17.03,17.05,17.03,17.05,159660.0,17.03,17.05,17.03,17.05,159660.0
2017-05-12 11:15:00,17.04,17.06,17.04,17.05,205440.0,17.04,17.06,17.04,17.05,205440.0
2017-05-12 11:20:00,17.05,17.08,17.05,17.06,332490.0,17.05,17.08,17.05,17.06,332490.0
2017-05-12 11:25:00,17.06,17.09,17.06,17.06,229680.0,17.06,17.09,17.06,17.06,229680.0
2017-05-12 11:30:00,17.06,17.07,17.03,17.04,987360.0,17.06,17.07,17.03,17.04,987360.0
2017-05-12 11:35:00,17.04,17.06,17.03,17.05,105165.0,17.04,17.06,17.03,17.05,105165.0
2017-05-12 11:40:00,17.05,17.06,17.04,17.06,118395.0,17.05,17.06,17.04,17.06,118395.0
2017-05-12 11:45:00,17.06,17.08,17.06,17.06,64515.0,17.06,17.08,17.06,17.06,64515.0
2017-05-12 11:50:00,17.06,17.07,17.04,17.04,157500.0,17.06,17.07,17.04,17.04,157500.0
2017-05-12 11:55:00,17.05,17.05,17.02,17.04,177915.0,17.05,17.05,17.02,17.04,177915.0
2017-05-12 12:00:00,17.03,17.04,17.0,17.01,986670.0,17.03,17.04,17.0,17.01,986670.0
2017-05-12 12:05:00,17.01,17.04,17.01,17.04,104325.0,17.01,17.04,17.01,17.04,104325.0
2017-05-12 12:10:00,17.03,17.04,17.0,17.04,152685.0,17.03,17.04,17.0,17.04,152685.0
2017-05-12 12:15:00,17.03,17.04,17.01,17.02,132345.0,17.03,17.04,17.01,17.02,132345.0
2017-05-12 12:20:00,17.03,17.03,17.0,17.02,60000.0,17.03,17.03,17.0,17.02,60000.0
2017-05-12 12:25:00,17.03,17.03,16.99,17.0,243855.0,17.03,17.03,16.99,17.0,243855.0
2017-05-12 12:30:00,17.0,17.01,16.98,16.99,714645.0,17.0,17.01,16.98,16.99,714645.0
2017-05-12 12:35:00,17.0,17.01,16.99,17.0,113445.0,17.0,17.01,16.99,17.0,113445.0
2017-05-12 12:40:00,17.01,17.02,17.0,17.0,109995.0,17.01,17.02,17.0,17.0,109995.0
2017-05-12 12:45:00,17.0,17.0,16.99,17.0,27285.0,17.0,17.0,16.99,17.0,27285.0
2017-05-12 12:50:00,17.0,17.01,16.99,17.0,63675.0,17.0,17.01,16.99,17.0,63675.0
2017-05-12 12:55:00,17.0,17.02,17.0,17.02,21975.0,17.0,17.02,17.0,17.02,21975.0
2017-05-12 13:00:00,17.02,17.02,17.0,17.0,29805.0,17.02,17.02,17.0,17.0,29805.0
2017-05-12 13:05:00,17.01,17.03,17.01,17.03,85395.0,17.01,17.03,17.01,17.03,85395.0
2017-05-12 13:10:00,17.01,17.04,17.01,17.03,266910.0,17.01,17.04,17.01,17.03,266910.0
2017-05-12 13:15:00,17.03,17.04,17.03,17.04,162270.0,17.03,17.04,17.03,17.04,162270.0
2017-05-12 13:20:00,17.03,17.04,17.03,17.03,124755.0,17.03,17.04,17.03,17.03,124755.0
2017-05-12 13:25:00,17.03,17.05,17.03,17.05,125490.0,17.03,17.05,17.03,17.05,125490.0
2017-05-12 13:30:00,17.05,17.05,17.05,17.05,1500.0,17.05,17.05,17.05,17.05,1500.0
2017-05-12 13:35:00,17.04,17.05,17.03,17.03,34890.0,17.04,17.05,17.03,17.03,34890.0
2017-05-12 13:40:00,17.03,17.04,17.02,17.02,216195.0,17.03,17.04,17.02,17.02,216195.0
2017-05-12 13:45:00,17.02,17.03,17.02,17.02,66765.0,17.02,17.03,17.02,17.02,66765.0
2017-05-12 13:50:00,17.02,17.03,17.02,17.02,47445.0,17.02,17.03,17.02,17.02,47445.0
2017-05-12 13:55:00,17.02,17.03,17.02,17.02,64980.0,17.02,17.03,17.02,17.02,64980.0
2017-05-12 14:00:00,17.02,17.02,17.01,17.02,106500.0,17.02,17.02,17.01,17.02,106500.0
2017-05-12 14:05:00,17.02,17.04,17.02,17.03,137250.0,17.02,17.04,17.02,17.03,137250.0
2017-05-12 14:10:00,17.04,17.05,17.04,17.05,53655.0,17.04,17.05,17.04,17.05,53655.0
2017-05-12 14:15:00,17.05,17.05,17.03,17.03,53205.0,17.05,17.05,17.03,17.03,53205.0
2017-05-12 14:20:00,17.03,17.05,17.03,17.04,73935.0,17.03,17.05,17.03,17.04,73935.0
2017-05-12 14:25:00,17.04,17.04,17.03,17.03,19005.0,17.04,17.04,17.03,17.03,19005.0
2017-05-12 14:30:00,17.02,17.03,17.02,17.03,69375.0,17.02,17.03,17.02,17.03,69375.0
2017-05-12 14:35:00,17.03,17.03,17.02,17.03,67155.0,17.03,17.03,17.02,17.03,67155.0
2017-05-12 14:40:00,17.03,17.04,17.03,17.04,42495.0,17.03,17.04,17.03,17.04,42495.0
2017-05-12 14:45:00,17.03,17.04,17.02,17.04,292395.0,17.03,17.04,17.02,17.04,292395.0
2017-05-12 14:50:00,17.04,17.05,17.04,17.04,81120.0,17.04,17.05,17.04,17.04,81120.0
2017-05-12 14:55:00,17.04,17.04,17.03,17.04,108795.0,17.04,17.04,17.03,17.04,108795.0
2017-05-12 15:00:00,17.04,17.04,17.04,17.04,79605.0,17.04,17.04,17.04,17.04,79605.0
2017-05-12 15:05:00,17.04,17.05,17.04,17.04,22860.0,17.04,17.05,17.04,17.04,22860.0
2017-05-12 15:10:00,17.04,17.04,17.03,17.04,102000.0,17.04,17.04,17.03,17.04,102000.0
2017-05-12 15:15:00,17.04,17.06,17.04,17.04,68970.0,17.04,17.06,17.04,17.04,68970.0
2017-05-12 15:20:00,17.04,17.06,17.04,17.05,116070.0,17.04,17.06,17.04,17.05,116070.0
2017-05-12 15:25:00,17.05,17.06,17.05,17.06,68865.0,17.05,17.06,17.05,17.06,68865.0
2017-05-12 15:30:00,17.05,17.05,17.04,17.05,201855.0,17.05,17.05,17.04,17.05,201855.0
2017-05-12 15:35:00,17.05,17.05,17.03,17.04,147990.0,17.05,17.05,17.03,17.04,147990.0
2017-05-12 15:40:00,17.04,17.04,17.03,17.04,138525.0,17.04,17.04,17.03,17.04,138525.0
2017-05-12 15:45:00,17.04,17.04,17.02,17.04,190380.0,17.04,17.04,17.02,17.04,190380.0
2017-05-12 15:50:00,17.03,17.04,17.02,17.02,635520.0,17.03,17.04,17.02,17.02,635520.0
2017-05-12 15:55:00,17.02,17.04,17.0,17.03,1071570.0,17.02,17.04,17.0,17.03,1071570.0
2017-05-15 09:30:00,16.98,17.09,16.98,17.09,297000.0,16.98,17.09,16.98,17.09,297000.0
2017-05-15 09:35:00,17.1,17.14,17.04,17.1,138315.0,17.1,17.14,17.04,17.1,138315.0
2017-05-15 09:40:00,17.1,17.2,17.1,17.16,206775.0,17.1,17.2,17.1,17.16,206775.0
2017-05-15 09:45:00,17.15,17.23,17.15,17.23,133530.0,17.15,17.23,17.15,17.23,133530.0
2017-05-15 09:50:00,17.22,17.28,17.21,17.28,92400.0,17.22,17.28,17.21,17.28,92400.0
2017-05-15 09:55:00,17.27,17.28,17.23,17.24,267540.0,17.27,17.28,17.23,17.24,267540.0
2017-05-15 10:00:00,17.25,17.3,17.24,17.3,117135.0,17.25,17.3,17.24,17.3,117135.0
2017-05-15 10:05:00,17.3,17.35,17.29,17.35,300195.0,17.3,17.35,17.29,17.35,300195.0
2017-05-15 10:10:00,17.33,17.33,17.27,17.28,133740.0,17.33,17.33,17.27,17.28,133740.0
2017-05-15 10:15:00,17.27,17.31,17.26,17.26,85500.0,17.27,17.31,17.26,17.26,85500.0
2017-05-15 10:20:00,17.26,17.32,17.26,17.31,235815.0,17.26,17.32,17.26,17.31,235815.0
2017-05-15 10:25:00,17.31,17.32,17.29,17.32,168000.0,17.31,17.32,17.29,17.32,168000.0
2017-05-15 10:30:00,17.32,17.34,17.28,17.3,120675.0,17.32,17.34,17.28,17.3,120675.0
2017-05-15 10:35:00,17.3,17.31,17.3,17.3,66000.0,17.3,17.31,17.3,17.3,66000.0
2017-05-15 10:40:00,17.3,17.33,17.3,17.32,56250.0,17.3,17.33,17.3,17.32,56250.0
2017-05-15 10:45:00,17.33,17.34,17.32,17.33,181410.0,17.33,17.34,17.32,17.33,181410.0
2017-05-15 10:50:00,17.33,17.35,17.32,17.32,124230.0,17.33,17.35,17.32,17.32,124230.0
2017-05-15 10:55:00,17.32,17.34,17.31,17.34,93000.0,17.32,17.34,17.31,17.34,93000.0
2017-05-15 11:00:00,17.34,17.35,17.33,17.33,70365.0,17.34,17.35,17.33,17.33,70365.0
2017-05-15 11:05:00,17.33,17.35,17.33,17.35,34635.0,17.33,17.35,17.33,17.35,34635.0
2017-05-15 11:10:00,17.35,17.35,17.3,17.3,135000.0,17.35,17.35,17.3,17.3,135000.0
2017-05-15 11:15:00,17.3,17.34,17.3,17.34,498345.0,17.3,17.34,17.3,17.34,498345.0
2017-05-15 11:20:00,17.35,17.35,17.32,17.34,129225.0,17.35,17.35,17.32,17.34,129225.0
2017-05-15 11:25:00,17.34,17.35,17.33,17.35,50895.0,17.34,17.35,17.33,17.35,50895.0
2017-05-15 11:30:00,17.35,17.35,17.32,17.32,103575.0,17.35,17.35,17.32,17.32,103575.0
2017-05-15 11:35:00,17.32,17.32,17.3,17.31,138030.0,17.32,17.32,17.3,17.31,138030.0
2017-05-15 11:40:00,17.31,17.31,17.27,17.28,109920.0,17.31,17.31,17.27,17.28,109920.0
2017-05-15 11:45:00,17.28,17.3,17.28,17.29,51030.0,17.28,17.3,17.28,17.29,51030.0
2017-05-15 11:50:00,17.29,17.3,17.27,17.28,77625.0,17.29,17.3,17.27,17.28,77625.0
2017-05-15 11:55:00,17.28,17.28,17.27,17.27,57225.0,17.28,17.28,17.27,17.27,57225.0
2017-05-15 12:00:00,17.26,17.27,17.25,17.27,116205.0,17.26,17.27,17.25,17.27,116205.0
2017-05-15 12:05:00,17.26,17.26,17.26,17.26,34500.0,17.26,17.26,17.26,17.26,34500.0
2017-05-15 12:10:00,17.26,17.26,17.25,17.25,227175.0,17.26,17.26,17.25,17.25,227175.0
2017-05-15 12:15:00,17.23,17.25,17.21,17.21,82500.0,17.23,17.25,17.21,17.21,82500.0
2017-05-15 12:20:00,17.21,17.23,17.21,17.22,44160.0,17.21,17.23,17.21,17.22,44160.0
2017-05-15 12:25:00,17.23,17.23,17.21,17.22,73800.0,17.23,17.23,17.21,17.22,73800.0
2017-05-15 12:30:00,17.22,17.25,17.22,17.25,267885.0,17.22,17.25,17.22,17.25,267885.0
2017-05-15 12:35:00,17.24,17.25,17.23,17.25,126585.0,17.24,17.25,17.23,17.25,126585.0
2017-05-15 12:40:00,17.25,17.25,17.23,17.24,36000.0,17.25,17.25,17.23,17.24,36000.0
2017-05-15 12:45:00,17.24,17.25,17.24,17.25,19500.0,17.24,17.25,17.24,17.25,19500.0
2017-05-15 12:50:00,17.25,17.25,17.24,17.25,70785.0,17.25,17.25,17.24,17.25,70785.0
2017-05-15 12:55:00,17.24,17.27,17.24,17.26,206490.0,17.24,17.27,17.24,17.26,206490.0
2017-05-15 13:00:00,17.25,17.26,17.24,17.25,124755.0,17.25,17.26,17.24,17.25,124755.0
2017-05-15 13:05:00,17.24,17.26,17.24,17.25,128835.0,17.24,17.26,17.24,17.25,128835.0
2017-05-15 13:10:00,17.25,17.26,17.24,17.25,122370.0,17.25,17.26,17.24,17.25,122370.0
2017-05-15 13:15:00,17.26,17.26,17.24,17.25,65265.0,17.26,17.26,17.24,17.25,65265.0
2017-05-15 13:20:00,17.25,17.26,17.24,17.25,799365.0,17.25,17.26,17.24,17.25,799365.0
2017-05-15 13:25:00,17.25,17.26,17.25,17.26,134160.0,17.25,17.26,17.25,17.26,134160.0
2017-05-15 13:30:00,17.25,17.26,17.25,17.26,25500.0,17.25,17.26,17.25,17.26,25500.0
2017-05-15 13:35:00,17.26,17.26,17.25,17.25,91695.0,17.26,17.26,17.25,17.25,91695.0
2017-05-15 13:40:00,17.25,17.26,17.25,17.26,76725.0,17.25,17.26,17.25,17.26,76725.0
2017-05-15 13:45:00,17.25,17.26,17.25,17.26,64365.0,17.25,17.26,17.25,17.26,64365.0
2017-05-15 13:50:00,17.25,17.26,17.24,17.25,126765.0,17.25,17.26,17.24,17.25,126765.0
2017-05-15 13:55:00,17.25,17.26,17.24,17.25,150165.0,17.25,17.26,17.24,17.25,150165.0
2017-05-15 14:00:00,17.26,17.27,17.25,17.26,300270.0,17.26,17.27,17.25,17.26,300270.0
2017-05-15 14:05:00,17.26,17.26,17.25,17.25,119535.0,17.26,17.26,17.25,17.25,119535.0
2017-05-15 14:10:00,17.25,17.26,17.24,17.25,181200.0,17.25,17.26,17.24,17.25,181200.0
2017-05-15 14:15:00,17.25,17.26,17.25,17.26,221145.0,17.25,17.26,17.25,17.26,221145.0
2017-05-15 14:20:00,17.25,17.25,17.24,17.25,231975.0,17.25,17.25,17.24,17.25,231975.0
2017-05-15 14:25:00,17.25,17.26,17.24,17.24,373260.0,17.25,17.26,17.24,17.24,373260.0
2017-05-15 14:30:00,17.24,17.25,17.24,17.24,310140.0,17.24,17.25,17.24,17.24,310140.0
2017-05-15 14:35:00,17.24,17.24,17.2,17.2,60585.0,17.24,17.24,17.2,17.2,60585.0
2017-05-15 14:40:00,17.2,17.2,17.18,17.19,87945.0,17.2,17.2,17.18,17.19,87945.0
2017-05-15 14:45:00,17.19,17.21,17.19,17.2,58500.0,17.19,17.21,17.19,17.2,58500.0
2017-05-15 14:50:00,17.2,17.2,17.17,17.18,46215.0,17.2,17.2,17.17,17.18,46215.0
2017-05-15 14:55:00,17.18,17.2,17.18,17.2,60000.0,17.18,17.2,17.18,17.2,60000.0
2017-05-15 15:00:00,17.2,17.21,17.19,17.19,80895.0,17.2,17.21,17.19,17.19,80895.0
2017-05-15 15:05:00,17.19,17.19,17.17,17.17,82695.0,17.19,17.19,17.17,17.17,82695.0
2017-05-15 15:10:00,17.18,17.18,17.16,17.17,111990.0,17.18,17.18,17.16,17.17,111990.0
2017-05-15 15:15:00,17.16,17.17,17.15,17.16,67545.0,17.16,17.17,17.15,17.16,67545.0
2017-05-15 15:20:00,17.16,17.17,17.16,17.17,95805.0,17.16,17.17,17.16,17.17,95805.0
2017-05-15 15:25:00,17.17,17.22,17.17,17.21,199845.0,17.17,17.22,17.17,17.21,199845.0
2017-05-15 15:30:00,17.21,17.22,17.2,17.21,147090.0,17.21,17.22,17.2,17.21,147090.0
2017-05-15 15:35:00,17.22,17.22,17.19,17.21,205620.0,17.22,17.22,17.19,17.21,205620.0
2017-05-15 15:40:00,17.2,17.21,17.2,17.21,228135.0,17.2,17.21,17.2,17.21,228135.0
2017-05-15 15:45:00,17.2,17.23,17.2,17.23,329970.0,17.2,17.23,17.2,17.23,329970.0
2017-05-15 15:50:00,17.23,17.23,17.22,17.22,490230.0,17.23,17.23,17.22,17.22,490230.0
2017-05-15 15:55:00,17.22,17.23,17.2,17.21,803460.0,17.22,17.23,17.2,17.21,803460.0
2017-05-16 09:30:00,17.12,17.13,16.98,17.06,280740.0,17.12,17.13,16.98,17.06,280740.0
2017-05-16 09:35:00,17.06,17.08,17.03,17.08,85245.0,17.06,17.08,17.03,17.08,85245.0
2017-05-16 09:40:00,17.07,17.09,17.04,17.09,161355.0,17.07,17.09,17.04,17.09,161355.0
2017-05-16 09:45:00,17.08,17.12,17.06,17.12,132390.0,17.08,17.12,17.06,17.12,132390.0
2017-05-16 09:50:00,17.1,17.14,17.07,17.07,429570.0,17.1,17.14,17.07,17.07,429570.0
2017-05-16 09:55:00,17.08,17.1,17.07,17.08,285855.0,17.08,17.1,17.07,17.08,285855.0
2017-05-16 10:00:00,17.08,17.09,17.06,17.08,218445.0,17.08,17.09,17.06,17.08,218445.0
2017-05-16 10:05:00,17.07,17.12,17.07,17.11,156660.0,17.07,17.12,17.07,17.11,156660.0
2017-05-16 10:10:00,17.11,17.11,17.07,17.08,257895.0,17.11,17.11,17.07,17.08,257895.0
2017-05-16 10:15:00,17.07,17.1,17.07,17.09,252075.0,17.07,17.1,17.07,17.09,252075.0
2017-05-16 10:20:00,17.08,17.08,17.07,17.08,602820.0,17.08,17.08,17.07,17.08,602820.0
2017-05-16 10:25:00,17.07,17.07,16.96,17.0,589650.0,17.07,17.07,16.96,17.0,589650.0
2017-05-16 10:30:00,17.0,17.03,16.99,17.03,377580.0,17.0,17.03,16.99,17.03,377580.0
2017-05-16 10:35:00,17.02,17.04,17.02,17.02,293355.0,17.02,17.04,17.02,17.02,293355.0
2017-05-16 10:40:00,17.03,17.03,17.0,17.01,304080.0,17.03,17.03,17.0,17.01,304080.0
2017-05-16 10:45:00,17.01,17.01,16.98,16.99,161670.0,17.01,17.01,16.98,16.99,161670.0
2017-05-16 10:50:00,17.0,17.02,16.99,16.99,198000.0,17.0,17.02,16.99,16.99,198000.0
2017-05-16 10:55:00,16.99,17.02,16.99,17.01,370815.0,16.99,17.02,16.99,17.01,370815.0
2017-05-16 11:00:00,17.01,17.03,17.01,17.02,269625.0,17.01,17.03,17.01,17.02,269625.0
2017-05-16 11:05:00,17.03,17.04,17.02,17.03,187245.0,17.03,17.04,17.02,17.03,187245.0
2017-05-16 11:10:00,17.03,17.04,17.02,17.04,372600.0,17.03,17.04,17.02,17.04,372600.0
2017-05-16 11:15:00,17.04,17.05,17.03,17.03,283650.0,17.04,17.05,17.03,17.03,283650.0
2017-05-16 11:20:00,17.03,17.05,17.01,17.02,968850.0,17.03,17.05,17.01,17.02,968850.0
2017-05-16 11:25:00,17.02,17.05,17.02,17.03,260505.0,17.02,17.05,17.02,17.03,260505.0
2017-05-16 11:30:00,17.03,17.05,17.03,17.05,229485.0,17.03,17.05,17.03,17.05,229485.0
2017-05-16 11:35:00,17.04,17.06,17.03,17.04,281610.0,17.04,17.06,17.03,17.04,281610.0
2017-05-16 11:40:00,17.04,17.05,17.03,17.04,239250.0,17.04,17.05,17.03,17.04,239250.0
2017-05-16 11:45:00,17.05,17.05,17.03,17.04,200925.0,17.05,17.05,17.03,17.04,200925.0
2017-05-16 11:50:00,17.04,17.04,17.03,17.03,250545.0,17.04,17.04,17.03,17.03,250545.0
2017-05-16 11:55:00,17.04,17.04,16.97,16.98,297225.0,17.04,17.04,16.97,16.98,297225.0
2017-05-16 12:00:00,16.98,17.0,16.97,16.99,268500.0,16.98,17.0,16.97,16.99,268500.0
2017-05-16 12:05:00,16.99,17.01,16.99,17.01,185970.0,16.99,17.01,16.99,17.01,185970.0
2017-05-16 12:10:00,17.0,17.02,16.99,17.01,404475.0,17.0,17.02,16.99,17.01,404475.0
2017-05-16 12:15:00,17.02,17.04,17.01,17.02,852630.0,17.02,17.04,17.01,17.02,852630.0
2017-05-16 12:20:00,17.03,17.04,17.01,17.02,130815.0,17.03,17.04,17.01,17.02,130815.0
2017-05-16 12:25:00,17.01,17.04,17.01,17.04,46500.0,17.01,17.04,17.01,17.04,46500.0
2017-05-16 12:30:00,17.04,17.04,17.02,17.02,70500.0,17.04,17.04,17.02,17.02,70500.0
2017-05-16 12:35:00,17.03,17.03,17.01,17.02,133740.0,17.03,17.03,17.01,17.02,133740.0
2017-05-16 12:40:00,17.01,17.02,17.01,17.02,87945.0,17.01,17.02,17.01,17.02,87945.0
2017-05-16 12:45:00,17.02,17.05,17.02,17.05,130500.0,17.02,17.05,17.02,17.05,130500.0
2017-05-16 12:50:00,17.05,17.06,17.04,17.05,53070.0,17.05,17.06,17.04,17.05,53070.0
2017-05-16 12:55:00,17.05,17.05,17.02,17.03,154215.0,17.05,17.05,17.02,17.03,154215.0
2017-05-16 13:00:00,17.03,17.03,17.01,17.02,90735.0,17.03,17.03,17.01,17.02,90735.0
2017-05-16 13:05:00,17.02,17.04,17.01,17.02,174795.0,17.02,17.04,17.01,17.02,174795.0
2017-05-16 13:10:00,17.02,17.02,17.02,17.02,52500.0,17.02,17.02,17.02,17.02,52500.0
2017-05-16 13:15:00,17.02,17.03,17.01,17.02,221640.0,17.02,17.03,17.01,17.02,221640.0
2017-05-16 13:20:00,17.01,17.03,17.01,17.03,41340.0,17.01,17.03,17.01,17.03,41340.0
2017-05-16 13:25:00,17.03,17.03,17.02,17.02,99855.0,17.03,17.03,17.02,17.02,99855.0
2017-05-16 13:30:00,17.02,17.03,17.02,17.03,378465.0,17.02,17.03,17.02,17.03,378465.0
2017-05-16 13:35:00,17.03,17.03,17.02,17.03,72870.0,17.03,17.03,17.02,17.03,72870.0
2017-05-16 13:40:00,17.03,17.06,17.03,17.06,124005.0,17.03,17.06,17.03,17.06,124005.0
2017-05-16 13:45:00,17.05,17.07,17.05,17.06,34500.0,17.05,17.07,17.05,17.06,34500.0
2017-05-16 13:50:00,17.05,17.06,17.05,17.06,111600.0,17.05,17.06,17.05,17.06,111600.0
2017-05-16 13:55:00,17.06,17.08,17.06,17.08,84570.0,17.06,17.08,17.06,17.08,84570.0
2017-05-16 14:00:00,17.08,17.09,17.08,17.08,137460.0,17.08,17.09,17.08,17.08,137460.0
2017-05-16 14:05:00,17.08,17.09,17.07,17.07,188160.0,17.08,17.09,17.07,17.07,188160.0
2017-05-16 14:10:00,17.07,17.08,17.06,17.08,87000.0,17.07,17.08,17.06,17.08,87000.0
2017-05-16 14:15:00,17.08,17.09,17.07,17.08,156225.0,17.08,17.09,17.07,17.08,156225.0
2017-05-16 14:20:00,17.08,17.09,17.07,17.08,87945.0,17.08,17.09,17.07,17.08,87945.0
2017-05-16 14:25:00,17.07,17.09,17.06,17.09,105090.0,17.07,17.09,17.06,17.09,105090.0
2017-05-16 14:30:00,17.09,17.09,17.07,17.09,211725.0,17.09,17.09,17.07,17.09,211725.0
2017-05-16 14:35:00,17.09,17.09,17.07,17.08,102525.0,17.09,17.09,17.07,17.08,102525.0
2017-05-16 14:40:00,17.08,17.09,17.06,17.06,244365.0,17.08,17.09,17.06,17.06,244365.0
2017-05-16 14:45:00,17.06,17.07,17.05,17.07,328200.0,17.06,17.07,17.05,17.07,328200.0
2017-05-16 14:50:00,17.07,17.07,17.04,17.05,220890.0,17.07,17.07,17.04,17.05,220890.0
2017-05-16 14:55:00,17.04,17.04,17.01,17.01,1086510.0,17.04,17.04,17.01,17.01,1086510.0
2017-05-16 15:00:00,17.02,17.03,17.01,17.02,215970.0,17.02,17.03,17.01,17.02,215970.0
2017-05-16 15:05:00,17.02,17.04,17.02,17.04,247185.0,17.02,17.04,17.02,17.04,247185.0
2017-05-16 15:10:00,17.03,17.05,17.03,17.04,72360.0,17.03,17.05,17.03,17.04,72360.0
2017-05-16 15:15:00,17.04,17.04,17.02,17.02,229350.0,17.04,17.04,17.02,17.02,229350.0
2017-05-16 15:20:00,17.02,17.03,17.02,17.03,246825.0,17.02,17.03,17.02,17.03,246825.0
2017-05-16 15:25:00,17.03,17.03,17.02,17.03,340185.0,17.03,17.03,17.02,17.03,340185.0
2017-05-16 15:30:00,17.03,17.03,17.02,17.03,197715.0,17.03,17.03,17.02,17.03,197715.0
2017-05-16 15:35:00,17.03,17.04,17.02,17.04,209490.0,17.03,17.04,17.02,17.04,209490.0
2017-05-16 15:40:00,17.04,17.07,17.04,17.04,260490.0,17.04,17.07,17.04,17.04,260490.0
2017-05-16 15:45:00,17.04,17.05,17.0,17.01,211755.0,17.04,17.05,17.0,17.01,211755.0
2017-05-16 15:50:00,17.0,17.0,16.97,16.98,494475.0,17.0,17.0,16.97,16.98,494475.0
2017-05-16 15:55:00,16.98,17.0,16.98,16.99,890865.0,16.98,17.0,16.98,16.99,890865.0
2017-05-17 09:30:00,16.9,17.01,16.87,16.99,365475.0,16.9,17.01,16.87,16.99,365475.0
2017-05-17 09:35:00,17.0,17.02,16.92,16.94,283650.0,17.0,17.02,16.92,16.94,283650.0
2017-05-17 09:40:00,16.94,16.94,16.88,16.88,75390.0,16.94,16.94,16.88,16.88,75390.0
2017-05-17 09:45:00,16.9,16.9,16.86,16.88,124305.0,16.9,16.9,16.86,16.88,124305.0
2017-05-17 09:50:00,16.89,16.92,16.89,16.91,51930.0,16.89,16.92,16.89,16.91,51930.0
2017-05-17 09:55:00,16.91,16.91,16.87,16.88,67500.0,16.91,16.91,16.87,16.88,67500.0
2017-05-17 10:00:00,16.88,16.9,16.87,16.9,188355.0,16.88,16.9,16.87,16.9,188355.0
2017-05-17 10:05:00,16.9,16.93,16.89,16.92,253575.0,16.9,16.93,16.89,16.92,253575.0
2017-05-17 10:10:00,16.92,16.92,16.87,16.88,135555.0,16.92,16.92,16.87,16.88,135555.0
2017-05-17 10:15:00,16.89,16.94,16.88,16.89,303405.0,16.89,16.94,16.88,16.89,303405.0
2017-05-17 10:20:00,16.89,16.89,16.82,16.86,234150.0,16.89,16.89,16.82,16.86,234150.0
2017-05-17 10:25:00,16.85,16.85,16.83,16.84,58965.0,16.85,16.85,16.83,16.84,58965.0
2017-05-17 10:30:00,16.84,16.88,16.83,16.83,129675.0,16.84,16.88,16.83,16.83,129675.0
2017-05-17 10:35:00,16.83,16.83,16.8,16.8,95220.0,16.83,16.83,16.8,16.8,95220.0
2017-05-17 10:40:00,16.8,16.81,16.79,16.79,604290.0,16.8,16.81,16.79,16.79,604290.0
2017-05-17 10:45:00,16.79,16.79,16.76,16.76,51000.0,16.79,16.79,16.76,16.76,51000.0
2017-05-17 10:50:00,16.76,16.81,16.76,16.81,262545.0,16.76,16.81,16.76,16.81,262545.0
2017-05-17 10:55:00,16.81,16.83,16.8,16.81,129915.0,16.81,16.83,16.8,16.81,129915.0
2017-05-17 11:00:00,16.82,16.84,16.82,16.83,49590.0,16.82,16.84,16.82,16.83,49590.0
2017-05-17 11:05:00,16.84,16.86,16.84,16.85,131685.0,16.84,16.86,16.84,16.85,131685.0
2017-05-17 11:10:00,16.86,16.87,16.79,16.79,433770.0,16.86,16.87,16.79,16.79,433770.0
2017-05-17 11:15:00,16.79,16.79,16.74,16.74,251340.0,16.79,16.79,16.74,16.74,251340.0
2017-05-17 11:20:00,16.74,16.76,16.7,16.72,280695.0,16.74,16.76,16.7,16.72,280695.0
2017-05-17 11:25:00,16.72,16.75,16.69,16.73,232695.0,16.72,16.75,16.69,16.73,232695.0
2017-05-17 11:30:00,16.73,16.75,16.71,16.71,100500.0,16.73,16.75,16.71,16.71,100500.0
2017-05-17 11:35:00,16.72,16.72,16.67,16.7,282285.0,16.72,16.72,16.67,16.7,282285.0
2017-05-17 11:40:00,16.71,16.71,16.67,16.68,193590.0,16.71,16.71,16.67,16.68,193590.0
2017-05-17 11:45:00,16.68,16.7,16.67,16.69,117750.0,16.68,16.7,16.67,16.69,117750.0
2017-05-17 11:50:00,16.7,16.7,16.67,16.68,113790.0,16.7,16.7,16.67,16.68,113790.0
2017-05-17 11:55:00,16.68,16.68,16.65,16.68,668895.0,16.68,16.68,16.65,16.68,668895.0
2017-05-17 12:00:00,16.68,16.68,16.64,16.67,393720.0,16.68,16.68,16.64,16.67,393720.0
2017-05-17 12:05:00,16.67,16.68,16.66,16.66,109725.0,16.67,16.68,16.66,16.66,109725.0
2017-05-17 12:10:00,16.66,16.68,16.65,16.66,1751805.0,16.66,16.68,16.65,16.66,1751805.0
2017-05-17 12:15:00,16.66,16.69,16.66,16.69,79830.0,16.66,16.69,16.66,16.69,79830.0
2017-05-17 12:20:00,16.69,16.69,16.66,16.67,217920.0,16.69,16.69,16.66,16.67,217920.0
2017-05-17 12:25:00,16.67,16.68,16.66,16.66,190275.0,16.67,16.68,16.66,16.66,190275.0
2017-05-17 12:30:00,16.67,16.67,16.65,16.66,210465.0,16.67,16.67,16.65,16.66,210465.0
2017-05-17 12:35:00,16.65,16.67,16.65,16.66,91500.0,16.65,16.67,16.65,16.66,91500.0
2017-05-17 12:40:00,16.66,16.67,16.65,16.67,37950.0,16.66,16.67,16.65,16.67,37950.0
2017-05-17 12:45:00,16.67,16.69,16.66,16.69,187440.0,16.67,16.69,16.66,16.69,187440.0
2017-05-17 12:50:00,16.68,16.7,16.67,16.7,119205.0,16.68,16.7,16.67,16.7,119205.0
2017-05-17 12:55:00,16.7,16.73,16.69,16.73,285600.0,16.7,16.73,16.69,16.73,285600.0
2017-05-17 13:00:00,16.74,16.75,16.74,16.75,82935.0,16.74,16.75,16.74,16.75,82935.0
2017-05-17 13:05:00,16.74,16.74,16.72,16.72,69105.0,16.74,16.74,16.72,16.72,69105.0
2017-05-17 13:10:00,16.73,16.73,16.7,16.71,81000.0,16.73,16.73,16.7,16.71,81000.0
2017-05-17 13:15:00,16.7,16.7,16.68,16.68,102195.0,16.7,16.7,16.68,16.68,102195.0
2017-05-17 13:20:00,16.67,16.69,16.67,16.69,50835.0,16.67,16.69,16.67,16.69,50835.0
2017-05-17 13:25:00,16.69,16.69,16.68,16.68,77235.0,16.69,16.69,16.68,16.68,77235.0
2017-05-17 13:30:00,16.67,16.67,16.66,16.67,63450.0,16.67,16.67,16.66,16.67,63450.0
2017-05-17 13:35:00,16.68,16.69,16.66,16.66,39600.0,16.68,16.69,16.66,16.66,39600.0
2017-05-17 13:40:00,16.66,16.67,16.66,16.66,76740.0,16.66,16.67,16.66,16.66,76740.0
2017-05-17 13:45:00,16.66,16.66,16.64,16.65,180090.0,16.66,16.66,16.64,16.65,180090.0
2017-05-17 13:50:00,16.65,16.66,16.64,16.66,60000.0,16.65,16.66,16.64,16.66,60000.0
2017-05-17 13:55:00,16.67,16.67,16.64,16.64,51000.0,16.67,16.67,16.64,16.64,51000.0
2017-05-17 14:00:00,16.65,16.66,16.63,16.66,164220.0,16.65,16.66,16.63,16.66,164220.0
2017-05-17 14:05:00,16.66,16.66,16.64,16.64,286770.0,16.66,16.66,16.64,16.64,286770.0
2017-05-17 14:10:00,16.64,16.64,16.6,16.61,269745.0,16.64,16.64,16.6,16.61,269745.0
2017-05-17 14:15:00,16.61,16.62,16.6,16.61,209445.0,16.61,16.62,16.6,16.61,209445.0
2017-05-17 14:20:00,16.61,16.62,16.6,16.61,135090.0,16.61,16.62,16.6,16.61,135090.0
2017-05-17 14:25:00,16.6,16.61,16.59,16.6,186585.0,16.6,16.61,16.59,16.6,186585.0
2017-05-17 14:30:00,16.6,16.63,16.6,16.63,118410.0,16.6,16.63,16.6,16.63,118410.0
2017-05-17 14:35:00,16.62,16.62,16.59,16.59,113400.0,16.62,16.62,16.59,16.59,113400.0
2017-05-17 14:40:00,16.59,16.62,16.59,16.61,83175.0,16.59,16.62,16.59,16.61,83175.0
2017-05-17 14:45:00,16.6,16.61,16.6,16.61,74985.0,16.6,16.61,16.6,16.61,74985.0
2017-05-17 14:50:00,16.61,16.63,16.61,16.63,82500.0,16.61,16.63,16.61,16.63,82500.0
2017-05-17 14:55:00,16.63,16.64,16.62,16.63,84300.0,16.63,16.64,16.62,16.63,84300.0
2017-05-17 15:00:00,16.63,16.64,16.62,16.63,155730.0,16.63,16.64,16.62,16.63,155730.0
2017-05-17 15:05:00,16.63,16.63,16.62,16.62,62670.0,16.63,16.63,16.62,16.62,62670.0
2017-05-17 15:10:00,16.62,16.64,16.61,16.64,120000.0,16.62,16.64,16.61,16.64,120000.0
2017-05-17 15:15:00,16.64,16.65,16.64,16.65,85500.0,16.64,16.65,16.64,16.65,85500.0
2017-05-17 15:20:00,16.65,16.66,16.64,16.65,135540.0,16.65,16.66,16.64,16.65,135540.0
2017-05-17 15:25:00,16.65,16.66,16.64,16.66,129630.0,16.65,16.66,16.64,16.66,129630.0
2017-05-17 15:30:00,16.66,16.69,16.66,16.68,222015.0,16.66,16.69,16.66,16.68,222015.0
2017-05-17 15:35:00,16.68,16.68,16.65,16.65,145350.0,16.68,16.68,16.65,16.65,145350.0
2017-05-17 15:40:00,16.65,16.66,16.62,16.62,166965.0,16.65,16.66,16.62,16.62,166965.0
2017-05-17 15:45:00,16.62,16.63,16.6,16.61,301995.0,16.62,16.63,16.6,16.61,301995.0
2017-05-17 15:50:00,16.6,16.61,16.59,16.6,320475.0,16.6,16.61,16.59,16.6,320475.0
2017-05-17 15:55:00,16.6,16.61,16.58,16.6,895710.0,16.6,16.61,16.58,16.6,895710.0
2017-05-18 09:30:00,16.61,16.73,16.58,16.73,278820.0,16.61,16.73,16.58,16.73,278820.0
2017-05-18 09:35:00,16.7,16.79,16.69,16.76,432090.0,16.7,16.79,16.69,16.76,432090.0
2017-05-18 09:40:00,16.76,16.77,16.71,16.73,244710.0,16.76,16.77,16.71,16.73,244710.0
2017-05-18 09:45:00,16.74,16.76,16.7,16.72,150330.0,16.74,16.76,16.7,16.72,150330.0
2017-05-18 09:50:00,16.74,16.77,16.73,16.76,214500.0,16.74,16.77,16.73,16.76,214500.0
2017-05-18 09:55:00,16.75,16.77,16.74,16.76,187755.0,16.75,16.77,16.74,16.76,187755.0
2017-05-18 10:00:00,16.77,16.84,16.77,16.84,279795.0,16.77,16.84,16.77,16.84,279795.0
2017-05-18 10:05:00,16.84,16.86,16.81,16.85,282240.0,16.84,16.86,16.81,16.85,282240.0
2017-05-18 10:10:00,16.85,16.9,16.85,16.85,323985.0,16.85,16.9,16.85,16.85,323985.0
2017-05-18 10:15:00,16.85,16.86,16.77,16.78,448800.0,16.85,16.86,16.77,16.78,448800.0
2017-05-18 10:20:00,16.78,16.79,16.73,16.73,124245.0,16.78,16.79,16.73,16.73,124245.0
2017-05-18 10:25:00,16.73,16.79,16.68,16.79,564180.0,16.73,16.79,16.68,16.79,564180.0
2017-05-18 10:30:00,16.8,16.81,16.77,16.78,3333795.0,16.8,16.81,16.77,16.78,3333795.0
2017-05-18 10:35:00,16.78,16.78,16.69,16.69,290970.0,16.78,16.78,16.69,16.69,290970.0
2017-05-18 10:40:00,16.7,16.7,16.67,16.67,263295.0,16.7,16.7,16.67,16.67,263295.0
2017-05-18 10:45:00,16.67,16.68,16.65,16.67,209745.0,16.67,16.68,16.65,16.67,209745.0
2017-05-18 10:50:00,16.67,16.67,16.62,16.65,143775.0,16.67,16.67,16.62,16.65,143775.0
2017-05-18 10:55:00,16.66,16.69,16.65,16.68,135420.0,16.66,16.69,16.65,16.68,135420.0
2017-05-18 11:00:00,16.68,16.71,16.67,16.7,288495.0,16.68,16.71,16.67,16.7,288495.0
2017-05-18 11:05:00,16.7,16.74,16.69,16.73,392985.0,16.7,16.74,16.69,16.73,392985.0
2017-05-18 11:10:00,16.73,16.76,16.72,16.76,291585.0,16.73,16.76,16.72,16.76,291585.0
2017-05-18 11:15:00,16.77,16.81,16.75,16.81,200865.0,16.77,16.81,16.75,16.81,200865.0
2017-05-18 11:20:00,16.8,16.83,16.8,16.83,204000.0,16.8,16.83,16.8,16.83,204000.0
2017-05-18 11:25:00,16.83,16.86,16.82,16.83,218820.0,16.83,16.86,16.82,16.83,218820.0
2017-05-18 11:30:00,16.83,16.87,16.82,16.86,393345.0,16.83,16.87,16.82,16.86,393345.0
2017-05-18 11:35:00,16.86,16.87,16.8,16.8,405900.0,16.86,16.87,16.8,16.8,405900.0
2017-05-18 11:40:00,16.79,16.79,16.74,16.76,102150.0,16.79,16.79,16.74,16.76,102150.0
2017-05-18 11:45:00,16.76,16.77,16.73,16.76,135000.0,16.76,16.77,16.73,16.76,135000.0
2017-05-18 11:50:00,16.76,16.79,16.74,16.74,87015.0,16.76,16.79,16.74,16.74,87015.0
2017-05-18 11:55:00,16.74,16.74,16.7,16.7,127395.0,16.74,16.74,16.7,16.7,127395.0
2017-05-18 12:00:00,16.7,16.7,16.68,16.7,155520.0,16.7,16.7,16.68,16.7,155520.0
2017-05-18 12:05:00,16.7,16.7,16.66,16.67,156315.0,16.7,16.7,16.66,16.67,156315.0
2017-05-18 12:10:00,16.67,16.7,16.67,16.7,151725.0,16.67,16.7,16.67,16.7,151725.0
2017-05-18 12:15:00,16.7,16.7,16.67,16.67,116100.0,16.7,16.7,16.67,16.67,116100.0
2017-05-18 12:20:00,16.67,16.69,16.67,16.69,148455.0,16.67,16.69,16.67,16.69,148455.0
2017-05-18 12:25:00,16.69,16.7,16.68,16.7,357900.0,16.69,16.7,16.68,16.7,357900.0
2017-05-18 12:30:00,16.69,16.7,16.67,16.67,159000.0,16.69,16.7,16.67,16.67,159000.0
2017-05-18 12:35:00,16.68,16.69,16.67,16.67,98475.0,16.68,16.69,16.67,16.67,98475.0
2017-05-18 12:40:00,16.67,16.67,16.64,16.65,121890.0,16.67,16.67,16.64,16.65,121890.0
2017-05-18 12:45:00,16.65,16.65,16.61,16.61,74325.0,16.65,16.65,16.61,16.61,74325.0
2017-05-18 12:50:00,16.61,16.62,16.6,16.6,117045.0,16.61,16.62,16.6,16.6,117045.0
2017-05-18 12:55:00,16.6,16.63,16.6,16.63,150000.0,16.6,16.63,16.6,16.63,150000.0
2017-05-18 13:00:00,16.63,16.63,16.61,16.62,139500.0,16.63,16.63,16.61,16.62,139500.0
2017-05-18 13:05:00,16.62,16.65,16.62,16.62,157875.0,16.62,16.65,16.62,16.62,157875.0
2017-05-18 13:10:00,16.62,16.63,16.61,16.63,78855.0,16.62,16.63,16.61,16.63,78855.0
2017-05-18 13:15:00,16.63,16.67,16.63,16.67,66510.0,16.63,16.67,16.63,16.67,66510.0
2017-05-18 13:20:00,16.67,16.67,16.64,16.65,120795.0,16.67,16.67,16.64,16.65,120795.0
2017-05-18 13:25:00,16.65,16.68,16.65,16.66,133290.0,16.65,16.68,16.65,16.66,133290.0
2017-05-18 13:30:00,16.66,16.66,16.64,16.64,107550.0,16.66,16.66,16.64,16.64,107550.0
2017-05-18 13:35:00,16.64,16.67,16.64,16.67,132000.0,16.64,16.67,16.64,16.67,132000.0
2017-05-18 13:40:00,16.67,16.69,16.67,16.67,103500.0,16.67,16.69,16.67,16.67,103500.0
2017-05-18 13:45:00,16.67,16.69,16.66,16.66,78000.0,16.67,16.69,16.66,16.66,78000.0
2017-05-18 13:50:00,16.67,16.69,16.67,16.69,63000.0,16.67,16.69,16.67,16.69,63000.0
2017-05-18 13:55:00,16.69,16.71,16.69,16.7,45075.0,16.69,16.71,16.69,16.7,45075.0
2017-05-18 14:00:00,16.69,16.74,16.69,16.74,174630.0,16.69,16.74,16.69,16.74,174630.0
2017-05-18 14:05:00,16.73,16.76,16.73,16.76,133470.0,16.73,16.76,16.73,16.76,133470.0
2017-05-18 14:10:00,16.76,16.76,16.72,16.72,290130.0,16.76,16.76,16.72,16.72,290130.0
2017-05-18 14:15:00,16.72,16.72,16.7,16.71,149565.0,16.72,16.72,16.7,16.71,149565.0
2017-05-18 14:20:00,16.71,16.71,16.68,16.69,146565.0,16.71,16.71,16.68,16.69,146565.0
2017-05-18 14:25:00,16.69,16.7,16.68,16.69,115020.0,16.69,16.7,16.68,16.69,115020.0
2017-05-18 14:30:00,16.69,16.7,16.68,16.69,228195.0,16.69,16.7,16.68,16.69,228195.0
2017-05-18 14:35:00,16.69,16.7,16.67,16.67,208635.0,16.69,16.7,16.67,16.67,208635.0
2017-05-18 14:40:00,16.68,16.69,16.66,16.67,222045.0,16.68,16.69,16.66,16.67,222045.0
2017-05-18 14:45:00,16.67,16.68,16.65,16.66,152160.0,16.67,16.68,16.65,16.66,152160.0
2017-05-18 14:50:00,16.66,16.67,16.64,16.64,172665.0,16.66,16.67,16.64,16.64,172665.0
2017-05-18 14:55:00,16.64,16.66,16.64,16.65,131310.0,16.64,16.66,16.64,16.65,131310.0
2017-05-18 15:00:00,16.65,16.68,16.65,16.66,180960.0,16.65,16.68,16.65,16.66,180960.0
2017-05-18 15:05:00,16.67,16.69,16.66,16.68,114000.0,16.67,16.69,16.66,16.68,114000.0
2017-05-18 15:10:00,16.68,16.7,16.68,16.68,154635.0,16.68,16.7,16.68,16.68,154635.0
2017-05-18 15:15:00,16.68,16.71,16.68,16.7,222435.0,16.68,16.71,16.68,16.7,222435.0
2017-05-18 15:20:00,16.7,16.71,16.68,16.7,130080.0,16.7,16.71,16.68,16.7,130080.0
2017-05-18 15:25:00,16.7,16.7,16.67,16.67,300810.0,16.7,16.7,16.67,16.67,300810.0
2017-05-18 15:30:00,16.67,16.7,16.67,16.68,124020.0,16.67,16.7,16.67,16.68,124020.0
2017-05-18 15:35:00,16.68,16.69,16.67,16.67,146745.0,16.68,16.69,16.67,16.67,146745.0
2017-05-18 15:40:00,16.67,16.68,16.66,16.66,196530.0,16.67,16.68,16.66,16.66,196530.0
2017-05-18 15:45:00,16.66,16.68,16.66,16.68,364245.0,16.66,16.68,16.66,16.68,364245.0
2017-05-18 15:50:00,16.68,16.69,16.67,16.67,394755.0,16.68,16.69,16.67,16.67,394755.0
2017-05-18 15:55:00,16.68,16.68,16.64,16.65,766500.0,16.68,16.68,16.64,16.65,766500.0
2017-05-19 09:30:00,16.59,16.61,16.5,16.52,994305.0,16.59,16.61,16.5,16.52,994305.0
2017-05-19 09:35:00,16.54,16.63,16.51,16.63,161940.0,16.54,16.63,16.51,16.63,161940.0
2017-05-19 09:40:00,16.63,16.72,16.58,16.71,154140.0,16.63,16.72,16.58,16.71,154140.0
2017-05-19 09:45:00,16.71,16.75,16.7,16.72,309540.0,16.71,16.75,16.7,16.72,309540.0
2017-05-19 09:50:00,16.72,16.75,16.65,16.67,293955.0,16.72,16.75,16.65,16.67,293955.0
2017-05-19 09:55:00,16.67,16.69,16.58,16.58,187830.0,16.67,16.69,16.58,16.58,187830.0
2017-05-19 10:00:00,16.57,16.63,16.57,16.6,184830.0,16.57,16.63,16.57,16.6,184830.0
2017-05-19 10:05:00,16.6,16.6,16.58,16.59,217665.0,16.6,16.6,16.58,16.59,217665.0
2017-05-19 10:10:00,16.57,16.6,16.57,16.59,108690.0,16.57,16.6,16.57,16.59,108690.0
2017-05-19 10:15:00,16.59,16.59,16.56,16.56,120060.0,16.59,16.59,16.56,16.56,120060.0
2017-05-19 10:20:00,16.56,16.56,16.53,16.55,105345.0,16.56,16.56,16.53,16.55,105345.0
2017-05-19 10:25:00,16.56,16.63,16.56,16.61,162105.0,16.56,16.63,16.56,16.61,162105.0
2017-05-19 10:30:00,16.6,16.6,16.56,16.56,103500.0,16.6,16.6,16.56,16.56,103500.0
2017-05-19 10:35:00,16.55,16.58,16.55,16.57,35250.0,16.55,16.58,16.55,16.57,35250.0
2017-05-19 10:40:00,16.58,16.59,16.52,16.53,315585.0,16.58,16.59,16.52,16.53,315585.0
2017-05-19 10:45:00,16.52,16.53,16.51,16.51,258990.0,16.52,16.53,16.51,16.51,258990.0
2017-05-19 10:50:00,16.51,16.51,16.5,16.51,83430.0,16.51,16.51,16.5,16.51,83430.0
2017-05-19 10:55:00,16.51,16.51,16.48,16.49,135555.0,16.51,16.51,16.48,16.49,135555.0
2017-05-19 11:00:00,16.48,16.53,16.48,16.52,100695.0,16.48,16.53,16.48,16.52,100695.0
2017-05-19 11:05:00,16.53,16.58,16.53,16.57,292245.0,16.53,16.58,16.53,16.57,292245.0
2017-05-19 11:10:00,16.57,16.58,16.55,16.57,106500.0,16.57,16.58,16.55,16.57,106500.0
2017-05-19 11:15:00,16.57,16.57,16.54,16.55,239055.0,16.57,16.57,16.54,16.55,239055.0
2017-05-19 11:20:00,16.54,16.55,16.52,16.54,268500.0,16.54,16.55,16.52,16.54,268500.0
2017-05-19 11:25:00,16.54,16.54,16.51,16.54,118275.0,16.54,16.54,16.51,16.54,118275.0
2017-05-19 11:30:00,16.54,16.57,16.54,16.55,88320.0,16.54,16.57,16.54,16.55,88320.0
2017-05-19 11:35:00,16.54,16.56,16.54,16.56,67680.0,16.54,16.56,16.54,16.56,67680.0
2017-05-19 11:40:00,16.55,16.57,16.54,16.57,139860.0,16.55,16.57,16.54,16.57,139860.0
2017-05-19 11:45:00,16.58,16.59,16.56,16.58,207000.0,16.58,16.59,16.56,16.58,207000.0
2017-05-19 11:50:00,16.57,16.58,16.56,16.58,57000.0,16.57,16.58,16.56,16.58,57000.0
2017-05-19 11:55:00,16.59,16.6,16.58,16.6,66000.0,16.59,16.6,16.58,16.6,66000.0
2017-05-19 12:00:00,16.6,16.62,16.59,16.61,95925.0,16.6,16.62,16.59,16.61,95925.0
2017-05-19 12:05:00,16.62,16.64,16.62,16.64,48000.0,16.62,16.64,16.62,16.64,48000.0
2017-05-19 12:10:00,16.64,16.65,16.63,16.65,123390.0,16.64,16.65,16.63,16.65,123390.0
2017-05-19 12:15:00,16.65,16.65,16.64,16.64,32550.0,16.65,16.65,16.64,16.64,32550.0
2017-05-19 12:20:00,16.64,16.67,16.63,16.66,256665.0,16.64,16.67,16.63,16.66,256665.0
2017-05-19 12:25:00,16.66,16.67,16.65,16.65,177450.0,16.66,16.67,16.65,16.65,177450.0
2017-05-19 12:30:00,16.65,16.67,16.65,16.66,65925.0,16.65,16.67,16.65,16.66,65925.0
2017-05-19 12:35:00,16.66,16.67,16.66,16.66,106575.0,16.66,16.67,16.66,16.66,106575.0
2017-05-19 12:40:00,16.67,16.7,16.67,16.7,127650.0,16.67,16.7,16.67,16.7,127650.0
2017-05-19 12:45:00,16.71,16.71,16.68,16.68,167400.0,16.71,16.71,16.68,16.68,167400.0
2017-05-19 12:50:00,16.68,16.68,16.66,16.66,51000.0,16.68,16.68,16.66,16.66,51000.0
2017-05-19 12:55:00,16.67,16.68,16.66,16.67,175080.0,16.67,16.68,16.66,16.67,175080.0
2017-05-19 13:00:00,16.67,16.67,16.66,16.67,106815.0,16.67,16.67,16.66,16.67,106815.0
2017-05-19 13:05:00,16.67,16.67,16.65,16.67,79650.0,16.67,16.67,16.65,16.67,79650.0
2017-05-19 13:10:00,16.67,16.68,16.66,16.68,58515.0,16.67,16.68,16.66,16.68,58515.0
2017-05-19 13:15:00,16.68,16.68,16.67,16.67,58635.0,16.68,16.68,16.67,16.67,58635.0
2017-05-19 13:20:00,16.67,16.69,16.67,16.68,33090.0,16.67,16.69,16.67,16.68,33090.0
2017-05-19 13:25:00,16.68,16.68,16.67,16.68,157500.0,16.68,16.68,16.67,16.68,157500.0
2017-05-19 13:30:00,16.68,16.69,16.67,16.68,65910.0,16.68,16.69,16.67,16.68,65910.0
2017-05-19 13:35:00,16.67,16.7,16.67,16.69,69750.0,16.67,16.7,16.67,16.69,69750.0
2017-05-19 13:40:00,16.69,16.69,16.68,16.68,79575.0,16.69,16.69,16.68,16.68,79575.0
2017-05-19 13:45:00,16.69,16.69,16.68,16.69,87000.0,16.69,16.69,16.68,16.69,87000.0
2017-05-19 13:50:00,16.69,16.71,16.69,16.7,75000.0,16.69,16.71,16.69,16.7,75000.0
2017-05-19 13:55:00,16.7,16.7,16.69,16.69,53985.0,16.7,16.7,16.69,16.69,53985.0
2017-05-19 14:00:00,16.7,16.7,16.69,16.69,61665.0,16.7,16.7,16.69,16.69,61665.0
2017-05-19 14:05:00,16.69,16.71,16.69,16.69,83355.0,16.69,16.71,16.69,16.69,83355.0
2017-05-19 14:10:00,16.69,16.72,16.69,16.71,110160.0,16.69,16.72,16.69,16.71,110160.0
2017-05-19 14:15:00,16.71,16.72,16.7,16.72,157065.0,16.71,16.72,16.7,16.72,157065.0
2017-05-19 14:20:00,16.71,16.71,16.7,16.7,124440.0,16.71,16.71,16.7,16.7,124440.0
2017-05-19 14:25:00,16.7,16.71,16.7,16.7,334665.0,16.7,16.71,16.7,16.7,334665.0
2017-05-19 14:30:00,16.7,16.71,16.7,16.71,228795.0,16.7,16.71,16.7,16.71,228795.0
2017-05-19 14:35:00,16.71,16.73,16.71,16.72,94875.0,16.71,16.73,16.71,16.72,94875.0
2017-05-19 14:40:00,16.71,16.72,16.71,16.72,74175.0,16.71,16.72,16.71,16.72,74175.0
2017-05-19 14:45:00,16.72,16.73,16.71,16.73,102300.0,16.72,16.73,16.71,16.73,102300.0
2017-05-19 14:50:00,16.73,16.74,16.72,16.73,92535.0,16.73,16.74,16.72,16.73,92535.0
2017-05-19 14:55:00,16.73,16.73,16.71,16.71,84000.0,16.73,16.73,16.71,16.71,84000.0
2017-05-19 15:00:00,16.72,16.74,16.72,16.73,116520.0,16.72,16.74,16.72,16.73,116520.0
2017-05-19 15:05:00,16.73,16.74,16.71,16.72,169575.0,16.73,16.74,16.71,16.72,169575.0
2017-05-19 15:10:00,16.72,16.73,16.72,16.73,99450.0,16.72,16.73,16.72,16.73,99450.0
2017-05-19 15:15:00,16.73,16.74,16.73,16.74,168000.0,16.73,16.74,16.73,16.74,168000.0
2017-05-19 15:20:00,16.74,16.75,16.73,16.75,140235.0,16.74,16.75,16.73,16.75,140235.0
2017-05-19 15:25:00,16.75,16.75,16.73,16.73,233460.0,16.75,16.75,16.73,16.73,233460.0
2017-05-19 15:30:00,16.73,16.75,16.73,16.74,144600.0,16.73,16.75,16.73,16.74,144600.0
2017-05-19 15:35:00,16.74,16.74,16.73,16.74,156420.0,16.74,16.74,16.73,16.74,156420.0
2017-05-19 15:40:00,16.74,16.74,16.73,16.73,200475.0,16.74,16.74,16.73,16.73,200475.0
2017-05-19 15:45:00,16.73,16.75,16.72,16.75,323325.0,16.73,16.75,16.72,16.75,323325.0
2017-05-19 15:50:00,16.75,16.75,16.74,16.75,592575.0,16.75,16.75,16.74,16.75,592575.0
2017-05-19 15:55:00,16.75,16.77,16.75,16.76,1701315.0,16.75,16.77,16.75,16.76,1701315.0
2017-05-22 09:30:00,16.78,16.78,16.62,16.65,270480.0,16.78,16.78,16.62,16.65,270480.0
2017-05-22 09:35:00,16.62,16.68,16.58,16.59,268230.0,16.62,16.68,16.58,16.59,268230.0
2017-05-22 09:40:00,16.58,16.68,16.58,16.66,542835.0,16.58,16.68,16.58,16.66,542835.0
2017-05-22 09:45:00,16.66,16.71,16.66,16.69,344700.0,16.66,16.71,16.66,16.69,344700.0
2017-05-22 09:50:00,16.69,16.75,16.67,16.73,339870.0,16.69,16.75,16.67,16.73,339870.0
2017-05-22 09:55:00,16.74,16.77,16.73,16.75,329940.0,16.74,16.77,16.73,16.75,329940.0
2017-05-22 10:00:00,16.75,16.79,16.74,16.77,310860.0,16.75,16.79,16.74,16.77,310860.0
2017-05-22 10:05:00,16.77,16.77,16.74,16.76,461010.0,16.77,16.77,16.74,16.76,461010.0
2017-05-22 10:10:00,16.75,16.77,16.74,16.75,238230.0,16.75,16.77,16.74,16.75,238230.0
2017-05-22 10:15:00,16.75,16.77,16.73,16.74,247185.0,16.75,16.77,16.73,16.74,247185.0
2017-05-22 10:20:00,16.74,16.75,16.72,16.73,356370.0,16.74,16.75,16.72,16.73,356370.0
2017-05-22 10:25:00,16.73,16.74,16.71,16.71,216375.0,16.73,16.74,16.71,16.71,216375.0
2017-05-22 10:30:00,16.71,16.71,16.68,16.69,190395.0,16.71,16.71,16.68,16.69,190395.0
2017-05-22 10:35:00,16.7,16.72,16.7,16.72,111000.0,16.7,16.72,16.7,16.72,111000.0
2017-05-22 10:40:00,16.72,16.74,16.71,16.73,274245.0,16.72,16.74,16.71,16.73,274245.0
2017-05-22 10:45:00,16.73,16.74,16.71,16.72,271170.0,16.73,16.74,16.71,16.72,271170.0
2017-05-22 10:50:00,16.71,16.74,16.71,16.74,100500.0,16.71,16.74,16.71,16.74,100500.0
2017-05-22 10:55:00,16.73,16.73,16.72,16.73,216480.0,16.73,16.73,16.72,16.73,216480.0
2017-05-22 11:00:00,16.72,16.74,16.72,16.73,125250.0,16.72,16.74,16.72,16.73,125250.0
2017-05-22 11:05:00,16.73,16.73,16.72,16.73,151695.0,16.73,16.73,16.72,16.73,151695.0
2017-05-22 11:10:00,16.73,16.74,16.72,16.73,176565.0,16.73,16.74,16.72,16.73,176565.0
2017-05-22 11:15:00,16.73,16.73,16.71,16.72,185235.0,16.73,16.73,16.71,16.72,185235.0
2017-05-22 11:20:00,16.72,16.74,16.72,16.73,206625.0,16.72,16.74,16.72,16.73,206625.0
2017-05-22 11:25:00,16.73,16.74,16.72,16.72,181755.0,16.73,16.74,16.72,16.72,181755.0
2017-05-22 11:30:00,16.72,16.72,16.69,16.69,386115.0,16.72,16.72,16.69,16.69,386115.0
2017-05-22 11:35:00,16.69,16.7,16.67,16.7,445455.0,16.69,16.7,16.67,16.7,445455.0
2017-05-22 11:40:00,16.7,16.71,16.69,16.69,120645.0,16.7,16.71,16.69,16.69,120645.0
2017-05-22 11:45:00,16.69,16.7,16.66,16.67,186765.0,16.69,16.7,16.66,16.67,186765.0
2017-05-22 11:50:00,16.66,16.7,16.66,16.69,282270.0,16.66,16.7,16.66,16.69,282270.0
2017-05-22 11:55:00,16.69,16.71,16.69,16.7,385635.0,16.69,16.71,16.69,16.7,385635.0
2017-05-22 12:00:00,16.7,16.72,16.7,16.7,376935.0,16.7,16.72,16.7,16.7,376935.0
2017-05-22 12:05:00,16.7,16.7,16.69,16.7,361620.0,16.7,16.7,16.69,16.7,361620.0
2017-05-22 12:10:00,16.7,16.7,16.68,16.69,69075.0,16.7,16.7,16.68,16.69,69075.0
2017-05-22 12:15:00,16.69,16.69,16.67,16.67,144150.0,16.69,16.69,16.67,16.67,144150.0
2017-05-22 12:20:00,16.67,16.69,16.67,16.68,107460.0,16.67,16.69,16.67,16.68,107460.0
2017-05-22 12:25:00,16.68,16.68,16.67,16.68,174285.0,16.68,16.68,16.67,16.68,174285.0
2017-05-22 12:30:00,16.67,16.68,16.67,16.68,114015.0,16.67,16.68,16.67,16.68,114015.0
2017-05-22 12:35:00,16.69,16.69,16.68,16.69,85500.0,16.69,16.69,16.68,16.69,85500.0
2017-05-22 12:40:00,16.7,16.7,16.69,16.7,47445.0,16.7,16.7,16.69,16.7,47445.0
2017-05-22 12:45:00,16.7,16.7,16.68,16.68,168960.0,16.7,16.7,16.68,16.68,168960.0
2017-05-22 12:50:00,16.67,16.68,16.66,16.67,438690.0,16.67,16.68,16.66,16.67,438690.0
2017-05-22 12:55:00,16.67,16.68,16.67,16.68,265605.0,16.67,16.68,16.67,16.68,265605.0
2017-05-22 13:00:00,16.68,16.68,16.67,16.67,38520.0,16.68,16.68,16.67,16.67,38520.0
2017-05-22 13:05:00,16.67,16.68,16.67,16.68,108540.0,16.67,16.68,16.67,16.68,108540.0
2017-05-22 13:10:00,16.67,16.68,16.67,16.67,66000.0,16.67,16.68,16.67,16.67,66000.0
2017-05-22 13:15:00,16.68,16.7,16.67,16.69,269370.0,16.68,16.7,16.67,16.69,269370.0
2017-05-22 13:20:00,16.7,16.7,16.67,16.67,271560.0,16.7,16.7,16.67,16.67,271560.0
2017-05-22 13:25:00,16.67,16.68,16.67,16.67,118815.0,16.67,16.68,16.67,16.67,118815.0
2017-05-22 13:30:00,16.67,16.68,16.67,16.67,237000.0,16.67,16.68,16.67,16.67,237000.0
2017-05-22 13:35:00,16.67,16.68,16.67,16.67,151950.0,16.67,16.68,16.67,16.67,151950.0
2017-05-22 13:40:00,16.67,16.67,16.66,16.66,211455.0,16.67,16.67,16.66,16.66,211455.0
2017-05-22 13:45:00,16.66,16.67,16.65,16.65,90000.0,16.66,16.67,16.65,16.65,90000.0
2017-05-22 13:50:00,16.65,16.65,16.64,16.64,114000.0,16.65,16.65,16.64,16.64,114000.0
2017-05-22 13:55:00,16.64,16.64,16.64,16.64,53175.0,16.64,16.64,16.64,16.64,53175.0
2017-05-22 14:00:00,16.64,16.64,16.63,16.63,89325.0,16.64,16.64,16.63,16.63,89325.0
2017-05-22 14:05:00,16.63,16.63,16.61,16.61,133455.0,16.63,16.63,16.61,16.61,133455.0
2017-05-22 14:10:00,16.61,16.62,16.61,16.61,119745.0,16.61,16.62,16.61,16.61,119745.0
2017-05-22 14:15:00,16.61,16.62,16.61,16.62,105015.0,16.61,16.62,16.61,16.62,105015.0
2017-05-22 14:20:00,16.62,16.63,16.61,16.61,57960.0,16.62,16.63,16.61,16.61,57960.0
2017-05-22 14:25:00,16.62,16.64,16.61,16.63,91530.0,16.62,16.64,16.61,16.63,91530.0
2017-05-22 14:30:00,16.62,16.63,16.62,16.63,45330.0,16.62,16.63,16.62,16.63,45330.0
2017-05-22 14:35:00,16.63,16.63,16.59,16.59,141360.0,16.63,16.63,16.59,16.59,141360.0
2017-05-22 14:40:00,16.59,16.6,16.58,16.59,143745.0,16.59,16.6,16.58,16.59,143745.0
2017-05-22 14:45:00,16.59,16.6,16.59,16.59,96345.0,16.59,16.6,16.59,16.59,96345.0
2017-05-22 14:50:00,16.59,16.59,16.58,16.58,156840.0,16.59,16.59,16.58,16.58,156840.0
2017-05-22 14:55:00,16.59,16.59,16.58,16.58,136230.0,16.59,16.59,16.58,16.58,136230.0
2017-05-22 15:00:00,16.58,16.6,16.58,16.6,115500.0,16.58,16.6,16.58,16.6,115500.0
2017-05-22 15:05:00,16.6,16.61,16.6,16.6,94710.0,16.6,16.61,16.6,16.6,94710.0
2017-05-22 15:10:00,16.6,16.64,16.6,16.63,66000.0,16.6,16.64,16.6,16.63,66000.0
2017-05-22 15:15:00,16.63,16.64,16.62,16.62,151500.0,16.63,16.64,16.62,16.62,151500.0
2017-05-22 15:20:00,16.62,16.63,16.61,16.62,323685.0,16.62,16.63,16.61,16.62,323685.0
2017-05-22 15:25:00,16.62,16.62,16.61,16.61,192150.0,16.62,16.62,16.61,16.61,192150.0
2017-05-22 15:30:00,16.61,16.63,16.61,16.63,199800.0,16.61,16.63,16.61,16.63,199800.0
2017-05-22 15:35:00,16.64,16.64,16.61,16.61,265335.0,16.64,16.64,16.61,16.61,265335.0
2017-05-22 15:40:00,16.61,16.63,16.61,16.61,278730.0,16.61,16.63,16.61,16.61,278730.0
2017-05-22 15:45:00,16.61,16.61,16.59,16.59,317910.0,16.61,16.61,16.59,16.59,317910.0
2017-05-22 15:50:00,16.59,16.59,16.57,16.57,432840.0,16.59,16.59,16.57,16.57,432840.0
2017-05-22 15:55:00,16.57,16.58,16.55,16.56,873660.0,16.57,16.58,16.55,16.56,873660.0
2017-05-23 09:30:00,15.93,15.93,15.61,15.62,1648815.0,15.93,15.93,15.61,15.62,1648815.0
2017-05-23 09:35:00,15.64,15.81,15.62,15.75,1262295.0,15.64,15.81,15.62,15.75,1262295.0
2017-05-23 09:40:00,15.76,15.77,15.69,15.76,2310975.0,15.76,15.77,15.69,15.76,2310975.0
2017-05-23 09:45:00,15.76,15.97,15.72,15.97,1266120.0,15.76,15.97,15.72,15.97,1266120.0
2017-05-23 09:50:00,15.95,15.99,15.84,15.95,901620.0,15.95,15.99,15.84,15.95,901620.0
2017-05-23 09:55:00,15.97,15.97,15.83,15.84,863940.0,15.97,15.97,15.83,15.84,863940.0
2017-05-23 10:00:00,15.85,15.86,15.79,15.83,1162650.0,15.85,15.86,15.79,15.83,1162650.0
2017-05-23 10:05:00,15.83,15.86,15.8,15.83,790005.0,15.83,15.86,15.8,15.83,790005.0
2017-05-23 10:10:00,15.83,15.85,15.78,15.81,1420710.0,15.83,15.85,15.78,15.81,1420710.0
2017-05-23 10:15:00,15.81,15.86,15.78,15.82,1204230.0,15.81,15.86,15.78,15.82,1204230.0
2017-05-23 10:20:00,15.82,15.87,15.82,15.85,1018350.0,15.82,15.87,15.82,15.85,1018350.0
2017-05-23 10:25:00,15.85,15.91,15.85,15.9,710130.0,15.85,15.91,15.85,15.9,710130.0
2017-05-23 10:30:00,15.9,15.9,15.84,15.87,710355.0,15.9,15.9,15.84,15.87,710355.0
2017-05-23 10:35:00,15.87,15.93,15.87,15.89,379155.0,15.87,15.93,15.87,15.89,379155.0
2017-05-23 10:40:00,15.88,15.92,15.82,15.82,886605.0,15.88,15.92,15.82,15.82,886605.0
2017-05-23 10:45:00,15.83,15.87,15.82,15.83,442425.0,15.83,15.87,15.82,15.83,442425.0
2017-05-23 10:50:00,15.83,15.83,15.79,15.79,840480.0,15.83,15.83,15.79,15.79,840480.0
2017-05-23 10:55:00,15.79,15.81,15.76,15.79,450390.0,15.79,15.81,15.76,15.79,450390.0
2017-05-23 11:00:00,15.8,15.84,15.76,15.82,485520.0,15.8,15.84,15.76,15.82,485520.0
2017-05-23 11:05:00,15.82,15.87,15.82,15.86,467295.0,15.82,15.87,15.82,15.86,467295.0
2017-05-23 11:10:00,15.86,15.89,15.85,15.87,522435.0,15.86,15.89,15.85,15.87,522435.0
2017-05-23 11:15:00,15.86,15.9,15.86,15.88,353955.0,15.86,15.9,15.86,15.88,353955.0
2017-05-23 11:20:00,15.88,15.98,15.87,15.96,469740.0,15.88,15.98,15.87,15.96,469740.0
2017-05-23 11:25:00,15.97,15.99,15.94,15.96,261510.0,15.97,15.99,15.94,15.96,261510.0
2017-05-23 11:30:00,15.97,16.01,15.96,15.98,377250.0,15.97,16.01,15.96,15.98,377250.0
2017-05-23 11:35:00,15.98,16.0,15.97,16.0,614445.0,15.98,16.0,15.97,16.0,614445.0
2017-05-23 11:40:00,16.0,16.02,15.98,15.99,255750.0,16.0,16.02,15.98,15.99,255750.0
2017-05-23 11:45:00,16.0,16.04,15.99,16.0,316935.0,16.0,16.04,15.99,16.0,316935.0
2017-05-23 11:50:00,16.0,16.02,15.99,16.01,210000.0,16.0,16.02,15.99,16.01,210000.0
2017-05-23 11:55:00,16.01,16.04,15.99,16.04,165120.0,16.01,16.04,15.99,16.04,165120.0
2017-05-23 12:00:00,16.04,16.09,16.03,16.09,263490.0,16.04,16.09,16.03,16.09,263490.0
2017-05-23 12:05:00,16.09,16.11,16.07,16.11,348825.0,16.09,16.11,16.07,16.11,348825.0
2017-05-23 12:10:00,16.1,16.13,16.1,16.11,240885.0,16.1,16.13,16.1,16.11,240885.0
2017-05-23 12:15:00,16.11,16.13,16.08,16.09,338265.0,16.11,16.13,16.08,16.09,338265.0
2017-05-23 12:20:00,16.09,16.11,16.09,16.11,145890.0,16.09,16.11,16.09,16.11,145890.0
2017-05-23 12:25:00,16.11,16.14,16.11,16.11,234855.0,16.11,16.14,16.11,16.11,234855.0
2017-05-23 12:30:00,16.12,16.14,16.12,16.13,425745.0,16.12,16.14,16.12,16.13,425745.0
2017-05-23 12:35:00,16.13,16.15,16.13,16.13,296910.0,16.13,16.15,16.13,16.13,296910.0
2017-05-23 12:40:00,16.13,16.14,16.12,16.13,533685.0,16.13,16.14,16.12,16.13,533685.0
2017-05-23 12:45:00,16.13,16.14,16.13,16.14,298860.0,16.13,16.14,16.13,16.14,298860.0
2017-05-23 12:50:00,16.14,16.14,16.13,16.14,146775.0,16.14,16.14,16.13,16.14,146775.0
2017-05-23 12:55:00,16.13,16.17,16.13,16.17,181485.0,16.13,16.17,16.13,16.17,181485.0
2017-05-23 13:00:00,16.16,16.19,16.16,16.19,342480.0,16.16,16.19,16.16,16.19,342480.0
2017-05-23 13:05:00,16.19,16.2,16.17,16.17,386115.0,16.19,16.2,16.17,16.17,386115.0
2017-05-23 13:10:00,16.17,16.19,16.16,16.19,633570.0,16.17,16.19,16.16,16.19,633570.0
2017-05-23 13:15:00,16.19,16.19,16.15,16.15,230175.0,16.19,16.19,16.15,16.15,230175.0
2017-05-23 13:20:00,16.16,16.17,16.14,16.15,201600.0,16.16,16.17,16.14,16.15,201600.0
2017-05-23 13:25:00,16.16,16.18,16.15,16.16,149385.0,16.16,16.18,16.15,16.16,149385.0
2017-05-23 13:30:00,16.16,16.19,16.15,16.19,195060.0,16.16,16.19,16.15,16.19,195060.0
2017-05-23 13:35:00,16.18,16.2,16.16,16.16,296565.0,16.18,16.2,16.16,16.16,296565.0
2017-05-23 13:40:00,16.16,16.17,16.15,16.15,404280.0,16.16,16.17,16.15,16.15,404280.0
2017-05-23 13:45:00,16.16,16.17,16.15,16.16,342015.0,16.16,16.17,16.15,16.16,342015.0
2017-05-23 13:50:00,16.16,16.16,16.14,16.16,476070.0,16.16,16.16,16.14,16.16,476070.0
2017-05-23 13:55:00,16.16,16.17,16.15,16.16,104310.0,16.16,16.17,16.15,16.16,104310.0
2017-05-23 14:00:00,16.16,16.18,16.16,16.17,139455.0,16.16,16.18,16.16,16.17,139455.0
2017-05-23 14:05:00,16.17,16.18,16.16,16.17,204975.0,16.17,16.18,16.16,16.17,204975.0
2017-05-23 14:10:00,16.17,16.17,16.15,16.15,267300.0,16.17,16.17,16.15,16.15,267300.0
2017-05-23 14:15:00,16.15,16.16,16.13,16.14,1332570.0,16.15,16.16,16.13,16.14,1332570.0
2017-05-23 14:20:00,16.14,16.17,16.14,16.15,402450.0,16.14,16.17,16.14,16.15,402450.0
2017-05-23 14:25:00,16.15,16.16,16.13,16.13,709470.0,16.15,16.16,16.13,16.13,709470.0
2017-05-23 14:30:00,16.13,16.14,16.08,16.1,787710.0,16.13,16.14,16.08,16.1,787710.0
2017-05-23 14:35:00,16.1,16.12,16.09,16.1,330915.0,16.1,16.12,16.09,16.1,330915.0
2017-05-23 14:40:00,16.1,16.11,16.04,16.05,436815.0,16.1,16.11,16.04,16.05,436815.0
2017-05-23 14:45:00,16.05,16.05,15.98,16.0,783450.0,16.05,16.05,15.98,16.0,783450.0
2017-05-23 14:50:00,15.99,16.02,15.98,16.01,741840.0,15.99,16.02,15.98,16.01,741840.0
2017-05-23 14:55:00,16.01,16.03,15.99,16.01,271995.0,16.01,16.03,15.99,16.01,271995.0
2017-05-23 15:00:00,16.0,16.01,15.99,16.0,490740.0,16.0,16.01,15.99,16.0,490740.0
2017-05-23 15:05:00,16.0,16.02,15.99,16.0,294060.0,16.0,16.02,15.99,16.0,294060.0
2017-05-23 15:10:00,16.01,16.04,16.0,16.04,264120.0,16.01,16.04,16.0,16.04,264120.0
2017-05-23 15:15:00,16.04,16.05,16.03,16.03,434010.0,16.04,16.05,16.03,16.03,434010.0
2017-05-23 15:20:00,16.04,16.07,16.03,16.04,423225.0,16.04,16.07,16.03,16.04,423225.0
2017-05-23 15:25:00,16.05,16.07,16.02,16.02,514470.0,16.05,16.07,16.02,16.02,514470.0
2017-05-23 15:30:00,16.02,16.03,16.0,16.01,542895.0,16.02,16.03,16.0,16.01,542895.0
2017-05-23 15:35:00,16.02,16.04,16.01,16.02,494940.0,16.02,16.04,16.01,16.02,494940.0
2017-05-23 15:40:00,16.02,16.02,15.99,15.99,732105.0,16.02,16.02,15.99,15.99,732105.0
2017-05-23 15:45:00,16.0,16.01,15.99,16.0,728190.0,16.0,16.01,15.99,16.0,728190.0
2017-05-23 15:50:00,16.0,16.01,15.99,16.0,1022430.0,16.0,16.01,15.99,16.0,1022430.0
2017-05-23 15:55:00,15.99,16.02,15.99,16.01,1441725.0,15.99,16.02,15.99,16.01,1441725.0
2017-05-24 09:30:00,15.97,15.97,15.87,15.89,1601505.0,15.97,15.97,15.87,15.89,1601505.0
2017-05-24 09:35:00,15.9,15.9,15.79,15.81,871545.0,15.9,15.9,15.79,15.81,871545.0
2017-05-24 09:40:00,15.8,15.81,15.73,15.74,1064055.0,15.8,15.81,15.73,15.74,1064055.0
2017-05-24 09:45:00,15.75,15.75,15.65,15.68,1921215.0,15.75,15.75,15.65,15.68,1921215.0
2017-05-24 09:50:00,15.7,15.74,15.64,15.65,1095885.0,15.7,15.74,15.64,15.65,1095885.0
2017-05-24 09:55:00,15.65,15.71,15.63,15.63,579630.0,15.65,15.71,15.63,15.63,579630.0
2017-05-24 10:00:00,15.64,15.75,15.64,15.71,2132625.0,15.64,15.75,15.64,15.71,2132625.0
2017-05-24 10:05:00,15.7,15.72,15.67,15.72,707640.0,15.7,15.72,15.67,15.72,707640.0
2017-05-24 10:10:00,15.72,15.8,15.7,15.78,998025.0,15.72,15.8,15.7,15.78,998025.0
2017-05-24 10:15:00,15.79,15.82,15.77,15.81,757590.0,15.79,15.82,15.77,15.81,757590.0
2017-05-24 10:20:00,15.81,15.87,15.8,15.85,309315.0,15.81,15.87,15.8,15.85,309315.0
2017-05-24 10:25:00,15.85,15.95,15.85,15.93,293430.0,15.85,15.95,15.85,15.93,293430.0
2017-05-24 10:30:00,15.94,15.97,15.84,15.86,636225.0,15.94,15.97,15.84,15.86,636225.0
2017-05-24 10:35:00,15.87,15.91,15.85,15.88,740310.0,15.87,15.91,15.85,15.88,740310.0
2017-05-24 10:40:00,15.88,15.89,15.84,15.85,510285.0,15.88,15.89,15.84,15.85,510285.0
2017-05-24 10:45:00,15.85,15.87,15.84,15.85,338610.0,15.85,15.87,15.84,15.85,338610.0
2017-05-24 10:50:00,15.85,15.86,15.83,15.85,517395.0,15.85,15.86,15.83,15.85,517395.0
2017-05-24 10:55:00,15.85,15.86,15.83,15.86,312390.0,15.85,15.86,15.83,15.86,312390.0
2017-05-24 11:00:00,15.86,15.86,15.84,15.84,75960.0,15.86,15.86,15.84,15.84,75960.0
2017-05-24 11:05:00,15.85,15.86,15.83,15.85,286485.0,15.85,15.86,15.83,15.85,286485.0
2017-05-24 11:10:00,15.85,15.87,15.84,15.86,524940.0,15.85,15.87,15.84,15.86,524940.0
2017-05-24 11:15:00,15.87,15.93,15.86,15.92,338370.0,15.87,15.93,15.86,15.92,338370.0
2017-05-24 11:20:00,15.92,15.94,15.92,15.93,242640.0,15.92,15.94,15.92,15.93,242640.0
2017-05-24 11:25:00,15.93,15.94,15.92,15.92,426195.0,15.93,15.94,15.92,15.92,426195.0
2017-05-24 11:30:00,15.92,15.93,15.89,15.9,189000.0,15.92,15.93,15.89,15.9,189000.0
2017-05-24 11:35:00,15.9,15.91,15.88,15.9,281025.0,15.9,15.91,15.88,15.9,281025.0
2017-05-24 11:40:00,15.89,15.91,15.89,15.91,148860.0,15.89,15.91,15.89,15.91,148860.0
2017-05-24 11:45:00,15.9,15.92,15.9,15.91,55500.0,15.9,15.92,15.9,15.91,55500.0
2017-05-24 11:50:00,15.91,15.91,15.9,15.9,208785.0,15.91,15.91,15.9,15.9,208785.0
2017-05-24 11:55:00,15.9,15.9,15.89,15.89,216045.0,15.9,15.9,15.89,15.89,216045.0
2017-05-24 12:00:00,15.89,15.93,15.89,15.92,165900.0,15.89,15.93,15.89,15.92,165900.0
2017-05-24 12:05:00,15.92,15.95,15.92,15.94,102585.0,15.92,15.95,15.92,15.94,102585.0
2017-05-24 12:10:00,15.95,15.98,15.94,15.97,138450.0,15.95,15.98,15.94,15.97,138450.0
2017-05-24 12:15:00,15.98,16.0,15.97,16.0,138000.0,15.98,16.0,15.97,16.0,138000.0
2017-05-24 12:20:00,16.0,16.03,15.99,16.03,445245.0,16.0,16.03,15.99,16.03,445245.0
2017-05-24 12:25:00,16.02,16.04,16.02,16.03,448500.0,16.02,16.04,16.02,16.03,448500.0
2017-05-24 12:30:00,16.04,16.06,16.04,16.05,234000.0,16.04,16.06,16.04,16.05,234000.0
2017-05-24 12:35:00,16.04,16.07,16.04,16.07,378420.0,16.04,16.07,16.04,16.07,378420.0
2017-05-24 12:40:00,16.06,16.06,16.05,16.05,60000.0,16.06,16.06,16.05,16.05,60000.0
2017-05-24 12:45:00,16.06,16.07,16.05,16.07,114720.0,16.06,16.07,16.05,16.07,114720.0
2017-05-24 12:50:00,16.06,16.08,16.06,16.08,169650.0,16.06,16.08,16.06,16.08,169650.0
2017-05-24 12:55:00,16.07,16.07,16.06,16.06,246270.0,16.07,16.07,16.06,16.06,246270.0
2017-05-24 13:00:00,16.06,16.07,16.06,16.07,547170.0,16.06,16.07,16.06,16.07,547170.0
2017-05-24 13:05:00,16.07,16.09,16.07,16.08,201000.0,16.07,16.09,16.07,16.08,201000.0
2017-05-24 13:10:00,16.07,16.07,16.05,16.07,425400.0,16.07,16.07,16.05,16.07,425400.0
2017-05-24 13:15:00,16.06,16.08,16.04,16.05,293460.0,16.06,16.08,16.04,16.05,293460.0
2017-05-24 13:20:00,16.04,16.05,16.0,16.01,307440.0,16.04,16.05,16.0,16.01,307440.0
2017-05-24 13:25:00,16.01,16.01,16.0,16.01,52065.0,16.01,16.01,16.0,16.01,52065.0
2017-05-24 13:30:00,16.0,16.03,16.0,16.01,102270.0,16.0,16.03,16.0,16.01,102270.0
2017-05-24 13:35:00,16.01,16.07,16.01,16.06,146880.0,16.01,16.07,16.01,16.06,146880.0
2017-05-24 13:40:00,16.06,16.07,16.05,16.07,120405.0,16.06,16.07,16.05,16.07,120405.0
2017-05-24 13:45:00,16.06,16.07,16.05,16.05,148350.0,16.06,16.07,16.05,16.05,148350.0
2017-05-24 13:50:00,16.06,16.06,16.03,16.05,135885.0,16.06,16.06,16.03,16.05,135885.0
2017-05-24 13:55:00,16.05,16.06,16.04,16.06,54495.0,16.05,16.06,16.04,16.06,54495.0
2017-05-24 14:00:00,16.06,16.07,16.05,16.05,171450.0,16.06,16.07,16.05,16.05,171450.0
2017-05-24 14:05:00,16.06,16.07,16.06,16.06,86445.0,16.06,16.07,16.06,16.06,86445.0
2017-05-24 14:10:00,16.05,16.08,16.05,16.07,98505.0,16.05,16.08,16.05,16.07,98505.0
2017-05-24 14:15:00,16.07,16.09,16.07,16.07,121005.0,16.07,16.09,16.07,16.07,121005.0
2017-05-24 14:20:00,16.07,16.07,16.07,16.07,64920.0,16.07,16.07,16.07,16.07,64920.0
2017-05-24 14:25:00,16.06,16.07,16.04,16.05,244125.0,16.06,16.07,16.04,16.05,244125.0
2017-05-24 14:30:00,16.05,16.05,16.04,16.04,109560.0,16.05,16.05,16.04,16.04,109560.0
2017-05-24 14:35:00,16.04,16.07,16.04,16.05,173595.0,16.04,16.07,16.04,16.05,173595.0
2017-05-24 14:40:00,16.05,16.05,16.03,16.04,56445.0,16.05,16.05,16.03,16.04,56445.0
2017-05-24 14:45:00,16.03,16.04,16.03,16.04,54885.0,16.03,16.04,16.03,16.04,54885.0
2017-05-24 14:50:00,16.04,16.04,16.03,16.03,87450.0,16.04,16.04,16.03,16.03,87450.0
2017-05-24 14:55:00,16.03,16.03,16.02,16.02,41445.0,16.03,16.03,16.02,16.02,41445.0
2017-05-24 15:00:00,16.02,16.03,16.01,16.01,139650.0,16.02,16.03,16.01,16.01,139650.0
2017-05-24 15:05:00,16.01,16.01,16.0,16.01,56850.0,16.01,16.01,16.0,16.01,56850.0
2017-05-24 15:10:00,16.01,16.02,16.0,16.01,352800.0,16.01,16.02,16.0,16.01,352800.0
2017-05-24 15:15:00,16.01,16.02,15.99,15.99,375000.0,16.01,16.02,15.99,15.99,375000.0
2017-05-24 15:20:00,16.0,16.0,15.99,16.0,344745.0,16.0,16.0,15.99,16.0,344745.0
2017-05-24 15:25:00,16.0,16.02,16.0,16.02,243750.0,16.0,16.02,16.0,16.02,243750.0
2017-05-24 15:30:00,16.01,16.03,16.01,16.03,387045.0,16.01,16.03,16.01,16.03,387045.0
2017-05-24 15:35:00,16.03,16.04,16.01,16.02,232950.0,16.03,16.04,16.01,16.02,232950.0
2017-05-24 15:40:00,16.02,16.04,16.01,16.04,310950.0,16.02,16.04,16.01,16.04,310950.0
2017-05-24 15:45:00,16.04,16.04,16.02,16.03,351750.0,16.04,16.04,16.02,16.03,351750.0
2017-05-24 15:50:00,16.03,16.04,16.02,16.02,575820.0,16.03,16.04,16.02,16.02,575820.0
2017-05-24 15:55:00,16.02,16.02,16.0,16.0,806955.0,16.02,16.02,16.0,16.0,806955.0
2017-05-25 09:30:00,16.15,16.21,16.07,16.17,392145.0,16.15,16.21,16.07,16.17,392145.0
2017-05-25 09:35:00,16.18,16.21,16.15,16.2,215070.0,16.18,16.21,16.15,16.2,215070.0
2017-05-25 09:40:00,16.2,16.27,16.2,16.26,238215.0,16.2,16.27,16.2,16.26,238215.0
2017-05-25 09:45:00,16.25,16.29,16.24,16.26,222480.0,16.25,16.29,16.24,16.26,222480.0
2017-05-25 09:50:00,16.26,16.26,16.18,16.19,196515.0,16.26,16.26,16.18,16.19,196515.0
2017-05-25 09:55:00,16.18,16.24,16.18,16.23,325125.0,16.18,16.24,16.18,16.23,325125.0
2017-05-25 10:00:00,16.22,16.24,16.2,16.22,151440.0,16.22,16.24,16.2,16.22,151440.0
2017-05-25 10:05:00,16.22,16.25,16.21,16.23,153000.0,16.22,16.25,16.21,16.23,153000.0
2017-05-25 10:10:00,16.23,16.23,16.2,16.21,169230.0,16.23,16.23,16.2,16.21,169230.0
2017-05-25 10:15:00,16.2,16.23,16.2,16.23,147300.0,16.2,16.23,16.2,16.23,147300.0
2017-05-25 10:20:00,16.23,16.23,16.21,16.22,80160.0,16.23,16.23,16.21,16.22,80160.0
2017-05-25 10:25:00,16.22,16.24,16.21,16.21,108255.0,16.22,16.24,16.21,16.21,108255.0
2017-05-25 10:30:00,16.2,16.2,16.16,16.19,180645.0,16.2,16.2,16.16,16.19,180645.0
2017-05-25 10:35:00,16.19,16.19,16.16,16.18,138000.0,16.19,16.19,16.16,16.18,138000.0
2017-05-25 10:40:00,16.18,16.18,16.15,16.15,90210.0,16.18,16.18,16.15,16.15,90210.0
2017-05-25 10:45:00,16.16,16.17,16.16,16.16,62445.0,16.16,16.17,16.16,16.16,62445.0
2017-05-25 10:50:00,16.16,16.17,16.16,16.17,77370.0,16.16,16.17,16.16,16.17,77370.0
2017-05-25 10:55:00,16.17,16.17,16.16,16.17,153285.0,16.17,16.17,16.16,16.17,153285.0
2017-05-25 11:00:00,16.17,16.18,16.17,16.17,84375.0,16.17,16.18,16.17,16.17,84375.0
2017-05-25 11:05:00,16.18,16.18,16.14,16.15,145965.0,16.18,16.18,16.14,16.15,145965.0
2017-05-25 11:10:00,16.15,16.17,16.15,16.15,169125.0,16.15,16.17,16.15,16.15,169125.0
2017-05-25 11:15:00,16.15,16.16,16.1,16.12,228075.0,16.15,16.16,16.1,16.12,228075.0
2017-05-25 11:20:00,16.13,16.13,16.1,16.13,153330.0,16.13,16.13,16.1,16.13,153330.0
2017-05-25 11:25:00,16.12,16.13,16.11,16.13,155505.0,16.12,16.13,16.11,16.13,155505.0
2017-05-25 11:30:00,16.13,16.17,16.12,16.15,107250.0,16.13,16.17,16.12,16.15,107250.0
2017-05-25 11:35:00,16.15,16.17,16.14,16.17,134730.0,16.15,16.17,16.14,16.17,134730.0
2017-05-25 11:40:00,16.18,16.18,16.16,16.16,106320.0,16.18,16.18,16.16,16.16,106320.0
2017-05-25 11:45:00,16.16,16.18,16.14,16.18,145140.0,16.16,16.18,16.14,16.18,145140.0
2017-05-25 11:50:00,16.18,16.2,16.18,16.2,166500.0,16.18,16.2,16.18,16.2,166500.0
2017-05-25 11:55:00,16.2,16.22,16.19,16.22,102315.0,16.2,16.22,16.19,16.22,102315.0
2017-05-25 12:00:00,16.22,16.23,16.2,16.22,129960.0,16.22,16.23,16.2,16.22,129960.0
2017-05-25 12:05:00,16.23,16.23,16.21,16.23,113250.0,16.23,16.23,16.21,16.23,113250.0
2017-05-25 12:10:00,16.23,16.26,16.22,16.25,198075.0,16.23,16.26,16.22,16.25,198075.0
2017-05-25 12:15:00,16.25,16.26,16.24,16.26,75000.0,16.25,16.26,16.24,16.26,75000.0
2017-05-25 12:20:00,16.26,16.27,16.25,16.27,121425.0,16.26,16.27,16.25,16.27,121425.0
2017-05-25 12:25:00,16.27,16.27,16.24,16.25,156810.0,16.27,16.27,16.24,16.25,156810.0
2017-05-25 12:30:00,16.25,16.27,16.25,16.27,48300.0,16.25,16.27,16.25,16.27,48300.0
2017-05-25 12:35:00,16.27,16.27,16.26,16.27,93915.0,16.27,16.27,16.26,16.27,93915.0
2017-05-25 12:40:00,16.28,16.29,16.27,16.28,118410.0,16.28,16.29,16.27,16.28,118410.0
2017-05-25 12:45:00,16.27,16.3,16.26,16.27,106050.0,16.27,16.3,16.26,16.27,106050.0
2017-05-25 12:50:00,16.27,16.28,16.26,16.27,69600.0,16.27,16.28,16.26,16.27,69600.0
2017-05-25 12:55:00,16.27,16.29,16.27,16.28,128040.0,16.27,16.29,16.27,16.28,128040.0
2017-05-25 13:00:00,16.28,16.28,16.26,16.26,39270.0,16.28,16.28,16.26,16.26,39270.0
2017-05-25 13:05:00,16.26,16.27,16.26,16.27,119070.0,16.26,16.27,16.26,16.27,119070.0
2017-05-25 13:10:00,16.26,16.27,16.26,16.27,28500.0,16.26,16.27,16.26,16.27,28500.0
2017-05-25 13:15:00,16.27,16.29,16.27,16.28,81000.0,16.27,16.29,16.27,16.28,81000.0
2017-05-25 13:20:00,16.28,16.3,16.28,16.29,55500.0,16.28,16.3,16.28,16.29,55500.0
2017-05-25 13:25:00,16.29,16.29,16.27,16.27,42000.0,16.29,16.29,16.27,16.27,42000.0
2017-05-25 13:30:00,16.28,16.31,16.28,16.31,57525.0,16.28,16.31,16.28,16.31,57525.0
2017-05-25 13:35:00,16.31,16.31,16.28,16.29,240525.0,16.31,16.31,16.28,16.29,240525.0
2017-05-25 13:40:00,16.29,16.3,16.26,16.26,145320.0,16.29,16.3,16.26,16.26,145320.0
2017-05-25 13:45:00,16.26,16.28,16.26,16.28,85425.0,16.26,16.28,16.26,16.28,85425.0
2017-05-25 13:50:00,16.28,16.29,16.27,16.28,127410.0,16.28,16.29,16.27,16.28,127410.0
2017-05-25 13:55:00,16.28,16.28,16.25,16.27,101925.0,16.28,16.28,16.25,16.27,101925.0
2017-05-25 14:00:00,16.27,16.27,16.25,16.26,73500.0,16.27,16.27,16.25,16.26,73500.0
2017-05-25 14:05:00,16.25,16.26,16.24,16.25,64395.0,16.25,16.26,16.24,16.25,64395.0
2017-05-25 14:10:00,16.24,16.25,16.23,16.23,135510.0,16.24,16.25,16.23,16.23,135510.0
2017-05-25 14:15:00,16.23,16.25,16.23,16.23,148560.0,16.23,16.25,16.23,16.23,148560.0
2017-05-25 14:20:00,16.22,16.24,16.22,16.24,86130.0,16.22,16.24,16.22,16.24,86130.0
2017-05-25 14:25:00,16.24,16.25,16.23,16.24,78015.0,16.24,16.25,16.23,16.24,78015.0
2017-05-25 14:30:00,16.25,16.26,16.23,16.26,143250.0,16.25,16.26,16.23,16.26,143250.0
2017-05-25 14:35:00,16.26,16.28,16.26,16.27,194190.0,16.26,16.28,16.26,16.27,194190.0
2017-05-25 14:40:00,16.27,16.27,16.25,16.26,108795.0,16.27,16.27,16.25,16.26,108795.0
2017-05-25 14:45:00,16.25,16.26,16.24,16.25,78615.0,16.25,16.26,16.24,16.25,78615.0
2017-05-25 14:50:00,16.25,16.25,16.23,16.23,67185.0,16.25,16.25,16.23,16.23,67185.0
2017-05-25 14:55:00,16.23,16.26,16.23,16.26,188160.0,16.23,16.26,16.23,16.26,188160.0
2017-05-25 15:00:00,16.25,16.26,16.24,16.24,51600.0,16.25,16.26,16.24,16.24,51600.0
2017-05-25 15:05:00,16.23,16.23,16.22,16.23,69825.0,16.23,16.23,16.22,16.23,69825.0
2017-05-25 15:10:00,16.22,16.22,16.21,16.22,103500.0,16.22,16.22,16.21,16.22,103500.0
2017-05-25 15:15:00,16.22,16.23,16.21,16.22,91275.0,16.22,16.23,16.21,16.22,91275.0
2017-05-25 15:20:00,16.22,16.24,16.22,16.24,129120.0,16.22,16.24,16.22,16.24,129120.0
2017-05-25 15:25:00,16.24,16.25,16.22,16.22,108375.0,16.24,16.25,16.22,16.22,108375.0
2017-05-25 15:30:00,16.23,16.24,16.22,16.23,200895.0,16.23,16.24,16.22,16.23,200895.0
2017-05-25 15:35:00,16.24,16.24,16.22,16.23,162960.0,16.24,16.24,16.22,16.23,162960.0
2017-05-25 15:40:00,16.23,16.25,16.23,16.24,155535.0,16.23,16.25,16.23,16.24,155535.0
2017-05-25 15:45:00,16.24,16.26,16.23,16.25,254955.0,16.24,16.26,16.23,16.25,254955.0
2017-05-25 15:50:00,16.25,16.25,16.23,16.25,401415.0,16.25,16.25,16.23,16.25,401415.0
2017-05-25 15:55:00,16.25,16.27,16.25,16.26,1032105.0,16.25,16.27,16.25,16.26,1032105.0
2017-05-26 09:30:00,16.33,16.38,16.22,16.3,522705.0,16.33,16.38,16.22,16.3,522705.0
2017-05-26 09:35:00,16.32,16.34,16.27,16.31,284250.0,16.32,16.34,16.27,16.31,284250.0
2017-05-26 09:40:00,16.31,16.37,16.29,16.33,229215.0,16.31,16.37,16.29,16.33,229215.0
2017-05-26 09:45:00,16.34,16.44,16.34,16.42,257940.0,16.34,16.44,16.34,16.42,257940.0
2017-05-26 09:50:00,16.42,16.43,16.4,16.41,233580.0,16.42,16.43,16.4,16.41,233580.0
2017-05-26 09:55:00,16.43,16.49,16.42,16.46,238500.0,16.43,16.49,16.42,16.46,238500.0
2017-05-26 10:00:00,16.48,16.49,16.43,16.47,196995.0,16.48,16.49,16.43,16.47,196995.0
2017-05-26 10:05:00,16.47,16.49,16.45,16.48,264510.0,16.47,16.49,16.45,16.48,264510.0
2017-05-26 10:10:00,16.48,16.53,16.46,16.53,204330.0,16.48,16.53,16.46,16.53,204330.0
2017-05-26 10:15:00,16.52,16.52,16.49,16.5,199290.0,16.52,16.52,16.49,16.5,199290.0
2017-05-26 10:20:00,16.5,16.59,16.5,16.59,383205.0,16.5,16.59,16.5,16.59,383205.0
2017-05-26 10:25:00,16.58,16.6,16.55,16.58,301950.0,16.58,16.6,16.55,16.58,301950.0
2017-05-26 10:30:00,16.59,16.59,16.52,16.54,185565.0,16.59,16.59,16.52,16.54,185565.0
2017-05-26 10:35:00,16.54,16.54,16.49,16.5,128925.0,16.54,16.54,16.49,16.5,128925.0
2017-05-26 10:40:00,16.49,16.5,16.45,16.48,151500.0,16.49,16.5,16.45,16.48,151500.0
2017-05-26 10:45:00,16.49,16.49,16.47,16.49,122985.0,16.49,16.49,16.47,16.49,122985.0
2017-05-26 10:50:00,16.49,16.52,16.49,16.5,96105.0,16.49,16.52,16.49,16.5,96105.0
2017-05-26 10:55:00,16.51,16.53,16.5,16.52,119100.0,16.51,16.53,16.5,16.52,119100.0
2017-05-26 11:00:00,16.52,16.57,16.52,16.55,158400.0,16.52,16.57,16.52,16.55,158400.0
2017-05-26 11:05:00,16.53,16.55,16.51,16.51,146160.0,16.53,16.55,16.51,16.51,146160.0
2017-05-26 11:10:00,16.51,16.53,16.5,16.5,102990.0,16.51,16.53,16.5,16.5,102990.0
2017-05-26 11:15:00,16.5,16.5,16.48,16.48,197265.0,16.5,16.5,16.48,16.48,197265.0
2017-05-26 11:20:00,16.47,16.49,16.46,16.49,133890.0,16.47,16.49,16.46,16.49,133890.0
2017-05-26 11:25:00,16.49,16.51,16.49,16.5,85500.0,16.49,16.51,16.49,16.5,85500.0
2017-05-26 11:30:00,16.48,16.49,16.44,16.44,228075.0,16.48,16.49,16.44,16.44,228075.0
2017-05-26 11:35:00,16.44,16.46,16.43,16.45,166635.0,16.44,16.46,16.43,16.45,166635.0
2017-05-26 11:40:00,16.45,16.46,16.44,16.45,107055.0,16.45,16.46,16.44,16.45,107055.0
2017-05-26 11:45:00,16.45,16.47,16.45,16.46,176355.0,16.45,16.47,16.45,16.46,176355.0
2017-05-26 11:50:00,16.46,16.48,16.46,16.48,205920.0,16.46,16.48,16.46,16.48,205920.0
2017-05-26 11:55:00,16.47,16.47,16.46,16.47,258900.0,16.47,16.47,16.46,16.47,258900.0
2017-05-26 12:00:00,16.47,16.48,16.46,16.47,181950.0,16.47,16.48,16.46,16.47,181950.0
2017-05-26 12:05:00,16.46,16.48,16.46,16.48,88995.0,16.46,16.48,16.46,16.48,88995.0
2017-05-26 12:10:00,16.48,16.49,16.47,16.48,108090.0,16.48,16.49,16.47,16.48,108090.0
2017-05-26 12:15:00,16.48,16.48,16.46,16.47,117210.0,16.48,16.48,16.46,16.47,117210.0
2017-05-26 12:20:00,16.46,16.48,16.46,16.47,123000.0,16.46,16.48,16.46,16.47,123000.0
2017-05-26 12:25:00,16.48,16.49,16.47,16.47,36090.0,16.48,16.49,16.47,16.47,36090.0
2017-05-26 12:30:00,16.48,16.48,16.46,16.47,77700.0,16.48,16.48,16.46,16.47,77700.0
2017-05-26 12:35:00,16.47,16.48,16.47,16.47,160500.0,16.47,16.48,16.47,16.47,160500.0
2017-05-26 12:40:00,16.47,16.48,16.47,16.47,31500.0,16.47,16.48,16.47,16.47,31500.0
2017-05-26 12:45:00,16.48,16.48,16.47,16.48,46500.0,16.48,16.48,16.47,16.48,46500.0
2017-05-26 12:50:00,16.48,16.48,16.47,16.47,47250.0,16.48,16.48,16.47,16.47,47250.0
2017-05-26 12:55:00,16.47,16.48,16.47,16.48,91755.0,16.47,16.48,16.47,16.48,91755.0
2017-05-26 13:00:00,16.48,16.48,16.47,16.48,46530.0,16.48,16.48,16.47,16.48,46530.0
2017-05-26 13:05:00,16.48,16.48,16.47,16.47,33000.0,16.48,16.48,16.47,16.47,33000.0
2017-05-26 13:10:00,16.48,16.49,16.47,16.48,88575.0,16.48,16.49,16.47,16.48,88575.0
2017-05-26 13:15:00,16.48,16.49,16.48,16.48,32100.0,16.48,16.49,16.48,16.48,32100.0
2017-05-26 13:20:00,16.48,16.48,16.47,16.47,36315.0,16.48,16.48,16.47,16.47,36315.0
2017-05-26 13:25:00,16.47,16.48,16.47,16.48,142770.0,16.47,16.48,16.47,16.48,142770.0
2017-05-26 13:30:00,16.48,16.5,16.48,16.49,99330.0,16.48,16.5,16.48,16.49,99330.0
2017-05-26 13:35:00,16.49,16.49,16.48,16.49,100590.0,16.49,16.49,16.48,16.49,100590.0
2017-05-26 13:40:00,16.49,16.51,16.49,16.5,71700.0,16.49,16.51,16.49,16.5,71700.0
2017-05-26 13:45:00,16.51,16.52,16.5,16.5,233730.0,16.51,16.52,16.5,16.5,233730.0
2017-05-26 13:50:00,16.5,16.51,16.5,16.5,168705.0,16.5,16.51,16.5,16.5,168705.0
2017-05-26 13:55:00,16.5,16.51,16.5,16.5,71250.0,16.5,16.51,16.5,16.5,71250.0
2017-05-26 14:00:00,16.5,16.5,16.49,16.49,104595.0,16.5,16.5,16.49,16.49,104595.0
2017-05-26 14:05:00,16.49,16.5,16.49,16.5,65250.0,16.49,16.5,16.49,16.5,65250.0
2017-05-26 14:10:00,16.5,16.5,16.5,16.5,77520.0,16.5,16.5,16.5,16.5,77520.0
2017-05-26 14:15:00,16.5,16.5,16.49,16.5,55560.0,16.5,16.5,16.49,16.5,55560.0
2017-05-26 14:20:00,16.5,16.51,16.5,16.5,262650.0,16.5,16.51,16.5,16.5,262650.0
2017-05-26 14:25:00,16.5,16.51,16.5,16.5,43875.0,16.5,16.51,16.5,16.5,43875.0
2017-05-26 14:30:00,16.5,16.5,16.49,16.49,102255.0,16.5,16.5,16.49,16.49,102255.0
2017-05-26 14:35:00,16.5,16.5,16.49,16.49,90315.0,16.5,16.5,16.49,16.49,90315.0
2017-05-26 14:40:00,16.49,16.5,16.49,16.5,62145.0,16.49,16.5,16.49,16.5,62145.0
2017-05-26 14:45:00,16.51,16.51,16.5,16.5,71385.0,16.51,16.51,16.5,16.5,71385.0
2017-05-26 14:50:00,16.5,16.52,16.5,16.52,131250.0,16.5,16.52,16.5,16.52,131250.0
2017-05-26 14:55:00,16.52,16.53,16.52,16.52,159510.0,16.52,16.53,16.52,16.52,159510.0
2017-05-26 15:00:00,16.51,16.51,16.49,16.49,98655.0,16.51,16.51,16.49,16.49,98655.0
2017-05-26 15:05:00,16.49,16.51,16.48,16.51,293340.0,16.49,16.51,16.48,16.51,293340.0
2017-05-26 15:10:00,16.51,16.53,16.5,16.52,153945.0,16.51,16.53,16.5,16.52,153945.0
2017-05-26 15:15:00,16.53,16.53,16.51,16.53,120930.0,16.53,16.53,16.51,16.53,120930.0
2017-05-26 15:20:00,16.53,16.53,16.52,16.53,149625.0,16.53,16.53,16.52,16.53,149625.0
2017-05-26 15:25:00,16.53,16.54,16.53,16.54,139740.0,16.53,16.54,16.53,16.54,139740.0
2017-05-26 15:30:00,16.54,16.54,16.53,16.53,174165.0,16.54,16.54,16.53,16.53,174165.0
2017-05-26 15:35:00,16.53,16.55,16.53,16.55,240345.0,16.53,16.55,16.53,16.55,240345.0
2017-05-26 15:40:00,16.55,16.58,16.55,16.58,296010.0,16.55,16.58,16.55,16.58,296010.0
2017-05-26 15:45:00,16.58,16.59,16.57,16.59,432615.0,16.58,16.59,16.57,16.59,432615.0
2017-05-26 15:50:00,16.58,16.58,16.57,16.57,603705.0,16.58,16.58,16.57,16.57,603705.0
2017-05-26 15:55:00,16.58,16.59,16.56,16.57,1285290.0,16.58,16.59,16.56,16.57,1285290.0
2017-05-30 09:30:00,16.44,16.66,16.34,16.63,541560.0,16.44,16.66,16.34,16.63,541560.0
2017-05-30 09:35:00,16.63,16.76,16.61,16.69,1064445.0,16.63,16.76,16.61,16.69,1064445.0
2017-05-30 09:40:00,16.69,16.73,16.61,16.73,872865.0,16.69,16.73,16.61,16.73,872865.0
2017-05-30 09:45:00,16.73,16.8,16.71,16.72,500880.0,16.73,16.8,16.71,16.72,500880.0
2017-05-30 09:50:00,16.7,16.72,16.62,16.66,760965.0,16.7,16.72,16.62,16.66,760965.0
2017-05-30 09:55:00,16.65,16.66,16.56,16.62,328740.0,16.65,16.66,16.56,16.62,328740.0
2017-05-30 10:00:00,16.6,16.61,16.58,16.61,260940.0,16.6,16.61,16.58,16.61,260940.0
2017-05-30 10:05:00,16.61,16.67,16.61,16.64,206490.0,16.61,16.67,16.61,16.64,206490.0
2017-05-30 10:10:00,16.64,16.69,16.63,16.66,495195.0,16.64,16.69,16.63,16.66,495195.0
2017-05-30 10:15:00,16.68,16.68,16.63,16.66,335520.0,16.68,16.68,16.63,16.66,335520.0
2017-05-30 10:20:00,16.66,16.73,16.66,16.71,275265.0,16.66,16.73,16.66,16.71,275265.0
2017-05-30 10:25:00,16.71,16.73,16.63,16.65,359295.0,16.71,16.73,16.63,16.65,359295.0
2017-05-30 10:30:00,16.63,16.68,16.57,16.62,293265.0,16.63,16.68,16.57,16.62,293265.0
2017-05-30 10:35:00,16.62,16.62,16.55,16.58,177450.0,16.62,16.62,16.55,16.58,177450.0
2017-05-30 10:40:00,16.58,16.62,16.57,16.58,168960.0,16.58,16.62,16.57,16.58,168960.0
2017-05-30 10:45:00,16.58,16.61,16.55,16.57,178305.0,16.58,16.61,16.55,16.57,178305.0
2017-05-30 10:50:00,16.57,16.59,16.55,16.59,195195.0,16.57,16.59,16.55,16.59,195195.0
2017-05-30 10:55:00,16.59,16.61,16.57,16.59,210195.0,16.59,16.61,16.57,16.59,210195.0
2017-05-30 11:00:00,16.58,16.61,16.58,16.59,179205.0,16.58,16.61,16.58,16.59,179205.0
2017-05-30 11:05:00,16.59,16.62,16.59,16.62,165525.0,16.59,16.62,16.59,16.62,165525.0
2017-05-30 11:10:00,16.62,16.64,16.6,16.63,332475.0,16.62,16.64,16.6,16.63,332475.0
2017-05-30 11:15:00,16.61,16.62,16.6,16.62,98715.0,16.61,16.62,16.6,16.62,98715.0
2017-05-30 11:20:00,16.63,16.65,16.63,16.65,227520.0,16.63,16.65,16.63,16.65,227520.0
2017-05-30 11:25:00,16.65,16.68,16.65,16.65,247185.0,16.65,16.68,16.65,16.65,247185.0
2017-05-30 11:30:00,16.65,16.67,16.64,16.64,164955.0,16.65,16.67,16.64,16.64,164955.0
2017-05-30 11:35:00,16.64,16.66,16.61,16.63,429135.0,16.64,16.66,16.61,16.63,429135.0
2017-05-30 11:40:00,16.63,16.64,16.6,16.62,259935.0,16.63,16.64,16.6,16.62,259935.0
2017-05-30 11:45:00,16.62,16.62,16.59,16.6,123645.0,16.62,16.62,16.59,16.6,123645.0
2017-05-30 11:50:00,16.6,16.63,16.59,16.62,324285.0,16.6,16.63,16.59,16.62,324285.0
2017-05-30 11:55:00,16.62,16.63,16.58,16.59,99000.0,16.62,16.63,16.58,16.59,99000.0
2017-05-30 12:00:00,16.59,16.6,16.57,16.58,174660.0,16.59,16.6,16.57,16.58,174660.0
2017-05-30 12:05:00,16.58,16.59,16.54,16.55,117330.0,16.58,16.59,16.54,16.55,117330.0
2017-05-30 12:10:00,16.55,16.56,16.53,16.53,85500.0,16.55,16.56,16.53,16.53,85500.0
2017-05-30 12:15:00,16.53,16.53,16.51,16.53,160500.0,16.53,16.53,16.51,16.53,160500.0
2017-05-30 12:20:00,16.52,16.54,16.52,16.53,75000.0,16.52,16.54,16.52,16.53,75000.0
2017-05-30 12:25:00,16.53,16.54,16.52,16.53,122655.0,16.53,16.54,16.52,16.53,122655.0
2017-05-30 12:30:00,16.53,16.54,16.52,16.52,208500.0,16.53,16.54,16.52,16.52,208500.0
2017-05-30 12:35:00,16.53,16.54,16.52,16.53,102720.0,16.53,16.54,16.52,16.53,102720.0
2017-05-30 12:40:00,16.54,16.54,16.53,16.53,43500.0,16.54,16.54,16.53,16.53,43500.0
2017-05-30 12:45:00,16.52,16.54,16.52,16.53,126270.0,16.52,16.54,16.52,16.53,126270.0
2017-05-30 12:50:00,16.53,16.54,16.52,16.53,112500.0,16.53,16.54,16.52,16.53,112500.0
2017-05-30 12:55:00,16.53,16.54,16.53,16.53,46500.0,16.53,16.54,16.53,16.53,46500.0
2017-05-30 13:00:00,16.53,16.54,16.53,16.54,36000.0,16.53,16.54,16.53,16.54,36000.0
2017-05-30 13:05:00,16.53,16.54,16.53,16.54,57000.0,16.53,16.54,16.53,16.54,57000.0
2017-05-30 13:10:00,16.54,16.56,16.54,16.56,117360.0,16.54,16.56,16.54,16.56,117360.0
2017-05-30 13:15:00,16.57,16.58,16.54,16.54,147240.0,16.57,16.58,16.54,16.54,147240.0
2017-05-30 13:20:00,16.54,16.55,16.53,16.55,42000.0,16.54,16.55,16.53,16.55,42000.0
2017-05-30 13:25:00,16.54,16.57,16.53,16.56,193065.0,16.54,16.57,16.53,16.56,193065.0
2017-05-30 13:30:00,16.55,16.57,16.55,16.57,82800.0,16.55,16.57,16.55,16.57,82800.0
2017-05-30 13:35:00,16.57,16.57,16.56,16.57,75885.0,16.57,16.57,16.56,16.57,75885.0
2017-05-30 13:40:00,16.56,16.57,16.56,16.57,49800.0,16.56,16.57,16.56,16.57,49800.0
2017-05-30 13:45:00,16.59,16.6,16.58,16.6,118950.0,16.59,16.6,16.58,16.6,118950.0
2017-05-30 13:50:00,16.6,16.61,16.59,16.6,218460.0,16.6,16.61,16.59,16.6,218460.0
2017-05-30 13:55:00,16.6,16.6,16.59,16.59,95805.0,16.6,16.6,16.59,16.59,95805.0
2017-05-30 14:00:00,16.59,16.6,16.58,16.59,144480.0,16.59,16.6,16.58,16.59,144480.0
2017-05-30 14:05:00,16.6,16.63,16.6,16.63,505170.0,16.6,16.63,16.6,16.63,505170.0
2017-05-30 14:10:00,16.63,16.64,16.62,16.62,116760.0,16.63,16.64,16.62,16.62,116760.0
2017-05-30 14:15:00,16.61,16.62,16.59,16.59,42330.0,16.61,16.62,16.59,16.59,42330.0
2017-05-30 14:20:00,16.58,16.59,16.57,16.59,102000.0,16.58,16.59,16.57,16.59,102000.0
2017-05-30 14:25:00,16.58,16.6,16.57,16.59,173610.0,16.58,16.6,16.57,16.59,173610.0
2017-05-30 14:30:00,16.59,16.6,16.58,16.59,66000.0,16.59,16.6,16.58,16.59,66000.0
2017-05-30 14:35:00,16.59,16.6,16.58,16.59,102045.0,16.59,16.6,16.58,16.59,102045.0
2017-05-30 14:40:00,16.59,16.6,16.59,16.6,93510.0,16.59,16.6,16.59,16.6,93510.0
2017-05-30 14:45:00,16.6,16.62,16.6,16.61,133635.0,16.6,16.62,16.6,16.61,133635.0
2017-05-30 14:50:00,16.62,16.62,16.6,16.6,17850.0,16.62,16.62,16.6,16.6,17850.0
2017-05-30 14:55:00,16.61,16.62,16.61,16.62,261060.0,16.61,16.62,16.61,16.62,261060.0
2017-05-30 15:00:00,16.62,16.62,16.58,16.59,147210.0,16.62,16.62,16.58,16.59,147210.0
2017-05-30 15:05:00,16.59,16.59,16.58,16.58,57000.0,16.59,16.59,16.58,16.58,57000.0
2017-05-30 15:10:00,16.59,16.59,16.58,16.58,138555.0,16.59,16.59,16.58,16.58,138555.0
2017-05-30 15:15:00,16.59,16.59,16.56,16.56,202470.0,16.59,16.59,16.56,16.56,202470.0
2017-05-30 15:20:00,16.57,16.57,16.55,16.55,58710.0,16.57,16.57,16.55,16.55,58710.0
2017-05-30 15:25:00,16.55,16.57,16.55,16.57,99675.0,16.55,16.57,16.55,16.57,99675.0
2017-05-30 15:30:00,16.57,16.57,16.55,16.56,156720.0,16.57,16.57,16.55,16.56,156720.0
2017-05-30 15:35:00,16.56,16.57,16.55,16.55,74325.0,16.56,16.57,16.55,16.55,74325.0
2017-05-30 15:40:00,16.55,16.56,16.55,16.55,102000.0,16.55,16.56,16.55,16.55,102000.0
2017-05-30 15:45:00,16.55,16.56,16.55,16.55,261180.0,16.55,16.56,16.55,16.55,261180.0
2017-05-30 15:50:00,16.55,16.55,16.52,16.52,335250.0,16.55,16.55,16.52,16.52,335250.0
2017-05-30 15:55:00,16.52,16.53,16.51,16.51,715770.0,16.52,16.53,16.51,16.51,715770.0
2017-05-31 09:30:00,16.51,16.53,16.37,16.43,382485.0,16.51,16.53,16.37,16.43,382485.0
2017-05-31 09:35:00,16.43,16.45,16.35,16.36,253710.0,16.43,16.45,16.35,16.36,253710.0
2017-05-31 09:40:00,16.38,16.42,16.37,16.4,339015.0,16.38,16.42,16.37,16.4,339015.0
2017-05-31 09:45:00,16.4,16.4,16.25,16.27,540240.0,16.4,16.4,16.25,16.27,540240.0
2017-05-31 09:50:00,16.26,16.26,16.2,16.23,213870.0,16.26,16.26,16.2,16.23,213870.0
2017-05-31 09:55:00,16.22,16.28,16.21,16.28,168000.0,16.22,16.28,16.21,16.28,168000.0
2017-05-31 10:00:00,16.28,16.34,16.27,16.28,318060.0,16.28,16.34,16.27,16.28,318060.0
2017-05-31 10:05:00,16.28,16.28,16.13,16.13,573450.0,16.28,16.28,16.13,16.13,573450.0
2017-05-31 10:10:00,16.13,16.2,16.13,16.19,267375.0,16.13,16.2,16.13,16.19,267375.0
2017-05-31 10:15:00,16.19,16.19,16.07,16.11,455715.0,16.19,16.19,16.07,16.11,455715.0
2017-05-31 10:20:00,16.13,16.17,16.1,16.12,307995.0,16.13,16.17,16.1,16.12,307995.0
2017-05-31 10:25:00,16.14,16.19,16.12,16.13,283485.0,16.14,16.19,16.12,16.13,283485.0
2017-05-31 10:30:00,16.12,16.2,16.12,16.15,144870.0,16.12,16.2,16.12,16.15,144870.0
2017-05-31 10:35:00,16.14,16.16,16.12,16.12,242115.0,16.14,16.16,16.12,16.12,242115.0
2017-05-31 10:40:00,16.12,16.15,16.11,16.11,231990.0,16.12,16.15,16.11,16.11,231990.0
2017-05-31 10:45:00,16.12,16.14,16.1,16.13,188970.0,16.12,16.14,16.1,16.13,188970.0
2017-05-31 10:50:00,16.13,16.14,16.12,16.13,217170.0,16.13,16.14,16.12,16.13,217170.0
2017-05-31 10:55:00,16.13,16.13,16.1,16.11,205080.0,16.13,16.13,16.1,16.11,205080.0
2017-05-31 11:00:00,16.11,16.11,16.07,16.07,164175.0,16.11,16.11,16.07,16.07,164175.0
2017-05-31 11:05:00,16.07,16.1,16.07,16.08,169530.0,16.07,16.1,16.07,16.08,169530.0
2017-05-31 11:10:00,16.09,16.09,16.05,16.07,254145.0,16.09,16.09,16.05,16.07,254145.0
2017-05-31 11:15:00,16.08,16.11,16.08,16.11,176340.0,16.08,16.11,16.08,16.11,176340.0
2017-05-31 11:20:00,16.11,16.15,16.11,16.12,225045.0,16.11,16.15,16.11,16.12,225045.0
2017-05-31 11:25:00,16.11,16.13,16.1,16.12,155175.0,16.11,16.13,16.1,16.12,155175.0
2017-05-31 11:30:00,16.12,16.13,16.11,16.11,172320.0,16.12,16.13,16.11,16.11,172320.0
2017-05-31 11:35:00,16.12,16.15,16.12,16.13,448560.0,16.12,16.15,16.12,16.13,448560.0
2017-05-31 11:40:00,16.13,16.15,16.12,16.13,98595.0,16.13,16.15,16.12,16.13,98595.0
2017-05-31 11:45:00,16.12,16.13,16.12,16.12,95355.0,16.12,16.13,16.12,16.12,95355.0
2017-05-31 11:50:00,16.12,16.12,16.09,16.1,140595.0,16.12,16.12,16.09,16.1,140595.0
2017-05-31 11:55:00,16.1,16.11,16.07,16.07,177600.0,16.1,16.11,16.07,16.07,177600.0
2017-05-31 12:00:00,16.07,16.09,16.07,16.09,119205.0,16.07,16.09,16.07,16.09,119205.0
2017-05-31 12:05:00,16.09,16.09,16.06,16.06,63075.0,16.09,16.09,16.06,16.06,63075.0
2017-05-31 12:10:00,16.06,16.06,16.02,16.02,86775.0,16.06,16.06,16.02,16.02,86775.0
2017-05-31 12:15:00,16.02,16.03,16.01,16.03,361305.0,16.02,16.03,16.01,16.03,361305.0
2017-05-31 12:20:00,16.04,16.05,16.04,16.04,73065.0,16.04,16.05,16.04,16.04,73065.0
2017-05-31 12:25:00,16.04,16.05,16.03,16.04,108750.0,16.04,16.05,16.03,16.04,108750.0
2017-05-31 12:30:00,16.04,16.07,16.04,16.07,61500.0,16.04,16.07,16.04,16.07,61500.0
2017-05-31 12:35:00,16.07,16.07,16.05,16.05,39000.0,16.07,16.07,16.05,16.05,39000.0
2017-05-31 12:40:00,16.05,16.05,16.04,16.04,34185.0,16.05,16.05,16.04,16.04,34185.0
2017-05-31 12:45:00,16.05,16.05,16.03,16.03,52170.0,16.05,16.05,16.03,16.03,52170.0
2017-05-31 12:50:00,16.03,16.04,16.02,16.03,227100.0,16.03,16.04,16.02,16.03,227100.0
2017-05-31 12:55:00,16.03,16.05,16.03,16.04,92355.0,16.03,16.05,16.03,16.04,92355.0
2017-05-31 13:00:00,16.05,16.06,16.05,16.05,141945.0,16.05,16.06,16.05,16.05,141945.0
2017-05-31 13:05:00,16.05,16.07,16.05,16.06,97500.0,16.05,16.07,16.05,16.06,97500.0
2017-05-31 13:10:00,16.06,16.06,16.05,16.05,627000.0,16.06,16.06,16.05,16.05,627000.0
2017-05-31 13:15:00,16.06,16.06,16.03,16.03,54420.0,16.06,16.06,16.03,16.03,54420.0
2017-05-31 13:20:00,16.03,16.05,16.03,16.05,183765.0,16.03,16.05,16.03,16.05,183765.0
2017-05-31 13:25:00,16.04,16.04,16.01,16.01,102630.0,16.04,16.04,16.01,16.01,102630.0
2017-05-31 13:30:00,16.01,16.02,16.0,16.01,96885.0,16.01,16.02,16.0,16.01,96885.0
2017-05-31 13:35:00,16.01,16.01,15.99,15.99,125385.0,16.01,16.01,15.99,15.99,125385.0
2017-05-31 13:40:00,15.99,16.01,15.99,16.0,109500.0,15.99,16.01,15.99,16.0,109500.0
2017-05-31 13:45:00,16.0,16.0,15.97,15.99,100620.0,16.0,16.0,15.97,15.99,100620.0
2017-05-31 13:50:00,15.99,16.0,15.99,15.99,103470.0,15.99,16.0,15.99,15.99,103470.0
2017-05-31 13:55:00,15.99,16.0,15.99,15.99,74865.0,15.99,16.0,15.99,15.99,74865.0
2017-05-31 14:00:00,15.99,16.0,15.98,16.0,184740.0,15.99,16.0,15.98,16.0,184740.0
2017-05-31 14:05:00,16.0,16.01,15.99,16.0,205815.0,16.0,16.01,15.99,16.0,205815.0
2017-05-31 14:10:00,16.0,16.02,16.0,16.0,142410.0,16.0,16.02,16.0,16.0,142410.0
2017-05-31 14:15:00,16.0,16.02,16.0,16.02,164655.0,16.0,16.02,16.0,16.02,164655.0
2017-05-31 14:20:00,16.03,16.05,16.02,16.05,207660.0,16.03,16.05,16.02,16.05,207660.0
2017-05-31 14:25:00,16.05,16.05,16.04,16.04,180870.0,16.05,16.05,16.04,16.04,180870.0
2017-05-31 14:30:00,16.04,16.04,16.01,16.02,218925.0,16.04,16.04,16.01,16.02,218925.0
2017-05-31 14:35:00,16.01,16.01,15.99,15.99,107715.0,16.01,16.01,15.99,15.99,107715.0
2017-05-31 14:40:00,16.0,16.03,15.99,16.03,201195.0,16.0,16.03,15.99,16.03,201195.0
2017-05-31 14:45:00,16.03,16.05,16.02,16.03,158880.0,16.03,16.05,16.02,16.03,158880.0
2017-05-31 14:50:00,16.03,16.05,16.02,16.05,127725.0,16.03,16.05,16.02,16.05,127725.0
2017-05-31 14:55:00,16.05,16.06,16.04,16.06,98595.0,16.05,16.06,16.04,16.06,98595.0
2017-05-31 15:00:00,16.06,16.09,16.06,16.07,165675.0,16.06,16.09,16.06,16.07,165675.0
2017-05-31 15:05:00,16.07,16.07,16.06,16.07,135525.0,16.07,16.07,16.06,16.07,135525.0
2017-05-31 15:10:00,16.07,16.09,16.07,16.08,132765.0,16.07,16.09,16.07,16.08,132765.0
2017-05-31 15:15:00,16.08,16.12,16.08,16.1,228195.0,16.08,16.12,16.08,16.1,228195.0
2017-05-31 15:20:00,16.1,16.12,16.1,16.12,180915.0,16.1,16.12,16.1,16.12,180915.0
2017-05-31 15:25:00,16.12,16.14,16.12,16.14,288045.0,16.12,16.14,16.12,16.14,288045.0
2017-05-31 15:30:00,16.14,16.16,16.13,16.15,318615.0,16.14,16.16,16.13,16.15,318615.0
2017-05-31 15:35:00,16.15,16.16,16.15,16.16,272280.0,16.15,16.16,16.15,16.16,272280.0
2017-05-31 15:40:00,16.16,16.17,16.15,16.17,395640.0,16.16,16.17,16.15,16.17,395640.0
2017-05-31 15:45:00,16.17,16.18,16.17,16.18,354045.0,16.17,16.18,16.17,16.18,354045.0
2017-05-31 15:50:00,16.18,16.18,16.14,16.14,593085.0,16.18,16.18,16.14,16.14,593085.0
2017-05-31 15:55:00,16.14,16.15,16.13,16.14,1081965.0,16.14,16.15,16.13,16.14,1081965.0
2017-06-01 09:30:00,16.24,16.24,16.0,16.13,575895.0,16.24,16.24,16.0,16.13,575895.0
2017-06-01 09:35:00,16.13,16.2,16.11,16.13,249540.0,16.13,16.2,16.11,16.13,249540.0
2017-06-01 09:40:00,16.13,16.15,16.1,16.13,406155.0,16.13,16.15,16.1,16.13,406155.0
2017-06-01 09:45:00,16.14,16.18,16.13,16.15,270915.0,16.14,16.18,16.13,16.15,270915.0
2017-06-01 09:50:00,16.16,16.21,16.15,16.16,222180.0,16.16,16.21,16.15,16.16,222180.0
2017-06-01 09:55:00,16.16,16.22,16.16,16.22,222195.0,16.16,16.22,16.16,16.22,222195.0
2017-06-01 10:00:00,16.22,16.27,16.22,16.22,257100.0,16.22,16.27,16.22,16.22,257100.0
2017-06-01 10:05:00,16.22,16.22,16.17,16.18,227910.0,16.22,16.22,16.17,16.18,227910.0
2017-06-01 10:10:00,16.18,16.2,16.15,16.19,204615.0,16.18,16.2,16.15,16.19,204615.0
2017-06-01 10:15:00,16.19,16.21,16.17,16.19,154275.0,16.19,16.21,16.17,16.19,154275.0
2017-06-01 10:20:00,16.2,16.21,16.14,16.15,180345.0,16.2,16.21,16.14,16.15,180345.0
2017-06-01 10:25:00,16.16,16.19,16.11,16.16,244560.0,16.16,16.19,16.11,16.16,244560.0
2017-06-01 10:30:00,16.14,16.15,16.12,16.14,96570.0,16.14,16.15,16.12,16.14,96570.0
2017-06-01 10:35:00,16.13,16.14,16.12,16.12,87060.0,16.13,16.14,16.12,16.12,87060.0
2017-06-01 10:40:00,16.11,16.13,16.11,16.13,105450.0,16.11,16.13,16.11,16.13,105450.0
2017-06-01 10:45:00,16.13,16.14,16.12,16.14,172725.0,16.13,16.14,16.12,16.14,172725.0
2017-06-01 10:50:00,16.14,16.17,16.13,16.15,106890.0,16.14,16.17,16.13,16.15,106890.0
2017-06-01 10:55:00,16.16,16.17,16.14,16.16,42000.0,16.16,16.17,16.14,16.16,42000.0
2017-06-01 11:00:00,16.15,16.21,16.15,16.19,52500.0,16.15,16.21,16.15,16.19,52500.0
2017-06-01 11:05:00,16.2,16.23,16.19,16.21,170355.0,16.2,16.23,16.19,16.21,170355.0
2017-06-01 11:10:00,16.2,16.24,16.2,16.23,89445.0,16.2,16.24,16.2,16.23,89445.0
2017-06-01 11:15:00,16.23,16.23,16.19,16.19,55560.0,16.23,16.23,16.19,16.19,55560.0
2017-06-01 11:20:00,16.19,16.22,16.19,16.2,135285.0,16.19,16.22,16.19,16.2,135285.0
2017-06-01 11:25:00,16.21,16.23,16.19,16.22,156330.0,16.21,16.23,16.19,16.22,156330.0
2017-06-01 11:30:00,16.22,16.22,16.2,16.21,69690.0,16.22,16.22,16.2,16.21,69690.0
2017-06-01 11:35:00,16.21,16.25,16.21,16.25,95865.0,16.21,16.25,16.21,16.25,95865.0
2017-06-01 11:40:00,16.24,16.26,16.22,16.26,138165.0,16.24,16.26,16.22,16.26,138165.0
2017-06-01 11:45:00,16.25,16.29,16.25,16.28,120000.0,16.25,16.29,16.25,16.28,120000.0
2017-06-01 11:50:00,16.28,16.29,16.26,16.28,105795.0,16.28,16.29,16.26,16.28,105795.0
2017-06-01 11:55:00,16.29,16.31,16.29,16.31,66735.0,16.29,16.31,16.29,16.31,66735.0
2017-06-01 12:00:00,16.31,16.34,16.3,16.33,155250.0,16.31,16.34,16.3,16.33,155250.0
2017-06-01 12:05:00,16.33,16.37,16.33,16.36,152910.0,16.33,16.37,16.33,16.36,152910.0
2017-06-01 12:10:00,16.36,16.39,16.36,16.38,178185.0,16.36,16.39,16.36,16.38,178185.0
2017-06-01 12:15:00,16.38,16.39,16.38,16.38,204000.0,16.38,16.39,16.38,16.38,204000.0
2017-06-01 12:20:00,16.38,16.39,16.37,16.38,335775.0,16.38,16.39,16.37,16.38,335775.0
2017-06-01 12:25:00,16.37,16.38,16.35,16.38,238245.0,16.37,16.38,16.35,16.38,238245.0
2017-06-01 12:30:00,16.38,16.39,16.37,16.38,156000.0,16.38,16.39,16.37,16.38,156000.0
2017-06-01 12:35:00,16.38,16.38,16.36,16.36,246630.0,16.38,16.38,16.36,16.36,246630.0
2017-06-01 12:40:00,16.37,16.37,16.36,16.36,38700.0,16.37,16.37,16.36,16.36,38700.0
2017-06-01 12:45:00,16.36,16.37,16.36,16.36,18450.0,16.36,16.37,16.36,16.36,18450.0
2017-06-01 12:50:00,16.36,16.37,16.36,16.36,143535.0,16.36,16.37,16.36,16.36,143535.0
2017-06-01 12:55:00,16.36,16.37,16.35,16.36,127275.0,16.36,16.37,16.35,16.36,127275.0
2017-06-01 13:00:00,16.36,16.37,16.36,16.36,51000.0,16.36,16.37,16.36,16.36,51000.0
2017-06-01 13:05:00,16.35,16.36,16.34,16.34,42750.0,16.35,16.36,16.34,16.34,42750.0
2017-06-01 13:10:00,16.34,16.35,16.34,16.34,56400.0,16.34,16.35,16.34,16.34,56400.0
2017-06-01 13:15:00,16.34,16.34,16.32,16.32,72000.0,16.34,16.34,16.32,16.32,72000.0
2017-06-01 13:20:00,16.32,16.33,16.32,16.33,56400.0,16.32,16.33,16.32,16.33,56400.0
2017-06-01 13:25:00,16.33,16.33,16.33,16.33,31500.0,16.33,16.33,16.33,16.33,31500.0
2017-06-01 13:30:00,16.33,16.33,16.31,16.31,30000.0,16.33,16.33,16.31,16.31,30000.0
2017-06-01 13:35:00,16.32,16.33,16.31,16.33,116925.0,16.32,16.33,16.31,16.33,116925.0
2017-06-01 13:40:00,16.33,16.33,16.33,16.33,33750.0,16.33,16.33,16.33,16.33,33750.0
2017-06-01 13:45:00,16.33,16.34,16.33,16.34,41295.0,16.33,16.34,16.33,16.34,41295.0
2017-06-01 13:50:00,16.33,16.34,16.33,16.34,48000.0,16.33,16.34,16.33,16.34,48000.0
2017-06-01 13:55:00,16.34,16.36,16.34,16.35,141060.0,16.34,16.36,16.34,16.35,141060.0
2017-06-01 14:00:00,16.35,16.36,16.34,16.34,160725.0,16.35,16.36,16.34,16.34,160725.0
2017-06-01 14:05:00,16.34,16.35,16.34,16.34,41190.0,16.34,16.35,16.34,16.34,41190.0
2017-06-01 14:10:00,16.34,16.36,16.34,16.36,27360.0,16.34,16.36,16.34,16.36,27360.0
2017-06-01 14:15:00,16.36,16.37,16.35,16.35,76065.0,16.36,16.37,16.35,16.35,76065.0
2017-06-01 14:20:00,16.35,16.36,16.35,16.35,30150.0,16.35,16.36,16.35,16.35,30150.0
2017-06-01 14:25:00,16.35,16.35,16.33,16.34,60780.0,16.35,16.35,16.33,16.34,60780.0
2017-06-01 14:30:00,16.34,16.34,16.33,16.33,52500.0,16.34,16.34,16.33,16.33,52500.0
2017-06-01 14:35:00,16.33,16.34,16.33,16.33,73800.0,16.33,16.34,16.33,16.33,73800.0
2017-06-01 14:40:00,16.33,16.34,16.32,16.34,108885.0,16.33,16.34,16.32,16.34,108885.0
2017-06-01 14:45:00,16.34,16.36,16.34,16.35,64500.0,16.34,16.36,16.34,16.35,64500.0
2017-06-01 14:50:00,16.36,16.37,16.34,16.37,175155.0,16.36,16.37,16.34,16.37,175155.0
2017-06-01 14:55:00,16.36,16.4,16.36,16.4,187410.0,16.36,16.4,16.36,16.4,187410.0
2017-06-01 15:00:00,16.39,16.4,16.39,16.4,226425.0,16.39,16.4,16.39,16.4,226425.0
2017-06-01 15:05:00,16.4,16.41,16.4,16.41,54000.0,16.4,16.41,16.4,16.41,54000.0
2017-06-01 15:10:00,16.4,16.41,16.39,16.4,150705.0,16.4,16.41,16.39,16.4,150705.0
2017-06-01 15:15:00,16.4,16.4,16.38,16.39,156330.0,16.4,16.4,16.38,16.39,156330.0
2017-06-01 15:20:00,16.39,16.4,16.38,16.39,124350.0,16.39,16.4,16.38,16.39,124350.0
2017-06-01 15:25:00,16.39,16.4,16.38,16.39,118500.0,16.39,16.4,16.38,16.39,118500.0
2017-06-01 15:30:00,16.39,16.42,16.39,16.41,224820.0,16.39,16.42,16.39,16.41,224820.0
2017-06-01 15:35:00,16.41,16.42,16.39,16.4,227325.0,16.41,16.42,16.39,16.4,227325.0
2017-06-01 15:40:00,16.4,16.4,16.38,16.38,126840.0,16.4,16.4,16.38,16.38,126840.0
2017-06-01 15:45:00,16.38,16.39,16.37,16.39,325545.0,16.38,16.39,16.37,16.39,325545.0
2017-06-01 15:50:00,16.39,16.4,16.38,16.38,265305.0,16.39,16.4,16.38,16.38,265305.0
2017-06-01 15:55:00,16.38,16.38,16.36,16.37,557400.0,16.38,16.38,16.36,16.37,557400.0
2017-06-02 09:30:00,16.31,16.4,16.23,16.36,278685.0,16.31,16.4,16.23,16.36,278685.0
2017-06-02 09:35:00,16.38,16.43,16.36,16.4,173715.0,16.38,16.43,16.36,16.4,173715.0
2017-06-02 09:40:00,16.4,16.4,16.31,16.33,181935.0,16.4,16.4,16.31,16.33,181935.0
2017-06-02 09:45:00,16.34,16.34,16.32,16.33,102000.0,16.34,16.34,16.32,16.33,102000.0
2017-06-02 09:50:00,16.33,16.34,16.31,16.31,117045.0,16.33,16.34,16.31,16.31,117045.0
2017-06-02 09:55:00,16.32,16.33,16.28,16.28,181410.0,16.32,16.33,16.28,16.28,181410.0
2017-06-02 10:00:00,16.29,16.3,16.27,16.29,285075.0,16.29,16.3,16.27,16.29,285075.0
2017-06-02 10:05:00,16.29,16.31,16.28,16.3,280395.0,16.29,16.31,16.28,16.3,280395.0
2017-06-02 10:10:00,16.31,16.31,16.29,16.29,165000.0,16.31,16.31,16.29,16.29,165000.0
2017-06-02 10:15:00,16.3,16.3,16.28,16.28,109650.0,16.3,16.3,16.28,16.28,109650.0
2017-06-02 10:20:00,16.28,16.3,16.28,16.29,172965.0,16.28,16.3,16.28,16.29,172965.0
2017-06-02 10:25:00,16.28,16.29,16.28,16.28,63750.0,16.28,16.29,16.28,16.28,63750.0
2017-06-02 10:30:00,16.28,16.3,16.28,16.3,132975.0,16.28,16.3,16.28,16.3,132975.0
2017-06-02 10:35:00,16.3,16.3,16.29,16.3,100710.0,16.3,16.3,16.29,16.3,100710.0
2017-06-02 10:40:00,16.3,16.3,16.25,16.25,107640.0,16.3,16.3,16.25,16.25,107640.0
2017-06-02 10:45:00,16.25,16.27,16.24,16.24,101385.0,16.25,16.27,16.24,16.24,101385.0
2017-06-02 10:50:00,16.24,16.24,16.21,16.22,84165.0,16.24,16.24,16.21,16.22,84165.0
2017-06-02 10:55:00,16.22,16.23,16.21,16.21,102225.0,16.22,16.23,16.21,16.21,102225.0
2017-06-02 11:00:00,16.21,16.21,16.16,16.18,279825.0,16.21,16.21,16.16,16.18,279825.0
2017-06-02 11:05:00,16.19,16.19,16.17,16.18,278445.0,16.19,16.19,16.17,16.18,278445.0
2017-06-02 11:10:00,16.18,16.22,16.17,16.22,226440.0,16.18,16.22,16.17,16.22,226440.0
2017-06-02 11:15:00,16.22,16.27,16.22,16.26,314940.0,16.22,16.27,16.22,16.26,314940.0
2017-06-02 11:20:00,16.27,16.29,16.25,16.29,268575.0,16.27,16.29,16.25,16.29,268575.0
2017-06-02 11:25:00,16.27,16.28,16.27,16.27,58725.0,16.27,16.28,16.27,16.27,58725.0
2017-06-02 11:30:00,16.27,16.27,16.25,16.25,41250.0,16.27,16.27,16.25,16.25,41250.0
2017-06-02 11:35:00,16.26,16.32,16.25,16.31,169260.0,16.26,16.32,16.25,16.31,169260.0
2017-06-02 11:40:00,16.31,16.32,16.29,16.29,48420.0,16.31,16.32,16.29,16.29,48420.0
2017-06-02 11:45:00,16.3,16.3,16.27,16.27,89265.0,16.3,16.3,16.27,16.27,89265.0
2017-06-02 11:50:00,16.27,16.29,16.26,16.27,117780.0,16.27,16.29,16.26,16.27,117780.0
2017-06-02 11:55:00,16.26,16.28,16.26,16.28,34500.0,16.26,16.28,16.26,16.28,34500.0
2017-06-02 12:00:00,16.28,16.3,16.28,16.29,57000.0,16.28,16.3,16.28,16.29,57000.0
2017-06-02 12:05:00,16.29,16.29,16.27,16.27,49500.0,16.29,16.29,16.27,16.27,49500.0
2017-06-02 12:10:00,16.27,16.29,16.27,16.29,54015.0,16.27,16.29,16.27,16.29,54015.0
2017-06-02 12:15:00,16.29,16.31,16.29,16.31,36000.0,16.29,16.31,16.29,16.31,36000.0
2017-06-02 12:20:00,16.3,16.3,16.3,16.3,35745.0,16.3,16.3,16.3,16.3,35745.0
2017-06-02 12:25:00,16.3,16.32,16.3,16.32,45750.0,16.3,16.32,16.3,16.32,45750.0
2017-06-02 12:30:00,16.33,16.33,16.32,16.32,31500.0,16.33,16.33,16.32,16.32,31500.0
2017-06-02 12:35:00,16.32,16.32,16.31,16.31,39375.0,16.32,16.32,16.31,16.31,39375.0
2017-06-02 12:40:00,16.31,16.31,16.31,16.31,36000.0,16.31,16.31,16.31,16.31,36000.0
2017-06-02 12:45:00,16.31,16.31,16.3,16.3,78930.0,16.31,16.31,16.3,16.3,78930.0
2017-06-02 12:50:00,16.3,16.3,16.29,16.3,57375.0,16.3,16.3,16.29,16.3,57375.0
2017-06-02 12:55:00,16.31,16.31,16.29,16.29,16500.0,16.31,16.31,16.29,16.29,16500.0
2017-06-02 13:00:00,16.29,16.29,16.28,16.28,12000.0,16.29,16.29,16.28,16.28,12000.0
2017-06-02 13:05:00,16.29,16.29,16.28,16.29,70500.0,16.29,16.29,16.28,16.29,70500.0
2017-06-02 13:10:00,16.29,16.31,16.29,16.31,86100.0,16.29,16.31,16.29,16.31,86100.0
2017-06-02 13:15:00,16.31,16.31,16.29,16.3,53235.0,16.31,16.31,16.29,16.3,53235.0
2017-06-02 13:20:00,16.29,16.3,16.29,16.3,67245.0,16.29,16.3,16.29,16.3,67245.0
2017-06-02 13:25:00,16.29,16.29,16.28,16.29,43500.0,16.29,16.29,16.28,16.29,43500.0
2017-06-02 13:30:00,16.29,16.3,16.29,16.3,61500.0,16.29,16.3,16.29,16.3,61500.0
2017-06-02 13:35:00,16.29,16.31,16.29,16.31,26250.0,16.29,16.31,16.29,16.31,26250.0
2017-06-02 13:40:00,16.31,16.32,16.3,16.31,30825.0,16.31,16.32,16.3,16.31,30825.0
2017-06-02 13:45:00,16.32,16.33,16.31,16.32,45135.0,16.32,16.33,16.31,16.32,45135.0
2017-06-02 13:50:00,16.32,16.33,16.32,16.33,40005.0,16.32,16.33,16.32,16.33,40005.0
2017-06-02 13:55:00,16.32,16.33,16.32,16.33,44925.0,16.32,16.33,16.32,16.33,44925.0
2017-06-02 14:00:00,16.33,16.33,16.32,16.33,64995.0,16.33,16.33,16.32,16.33,64995.0
2017-06-02 14:05:00,16.33,16.35,16.32,16.35,57030.0,16.33,16.35,16.32,16.35,57030.0
2017-06-02 14:10:00,16.35,16.36,16.34,16.34,69540.0,16.35,16.36,16.34,16.34,69540.0
2017-06-02 14:15:00,16.35,16.36,16.34,16.36,30000.0,16.35,16.36,16.34,16.36,30000.0
2017-06-02 14:20:00,16.36,16.36,16.35,16.35,46305.0,16.36,16.36,16.35,16.35,46305.0
2017-06-02 14:25:00,16.35,16.35,16.34,16.35,28500.0,16.35,16.35,16.34,16.35,28500.0
2017-06-02 14:30:00,16.34,16.35,16.34,16.34,71310.0,16.34,16.35,16.34,16.34,71310.0
2017-06-02 14:35:00,16.34,16.35,16.34,16.34,25500.0,16.34,16.35,16.34,16.34,25500.0
2017-06-02 14:40:00,16.34,16.34,16.33,16.33,81000.0,16.34,16.34,16.33,16.33,81000.0
2017-06-02 14:45:00,16.32,16.33,16.32,16.33,51240.0,16.32,16.33,16.32,16.33,51240.0
2017-06-02 14:50:00,16.33,16.34,16.33,16.33,56355.0,16.33,16.34,16.33,16.33,56355.0
2017-06-02 14:55:00,16.33,16.35,16.33,16.34,89520.0,16.33,16.35,16.33,16.34,89520.0
2017-06-02 15:00:00,16.34,16.34,16.33,16.34,121755.0,16.34,16.34,16.33,16.34,121755.0
2017-06-02 15:05:00,16.33,16.34,16.33,16.33,49770.0,16.33,16.34,16.33,16.33,49770.0
2017-06-02 15:10:00,16.33,16.34,16.33,16.33,51000.0,16.33,16.34,16.33,16.33,51000.0
2017-06-02 15:15:00,16.33,16.34,16.33,16.33,60255.0,16.33,16.34,16.33,16.33,60255.0
2017-06-02 15:20:00,16.33,16.36,16.33,16.35,152505.0,16.33,16.36,16.33,16.35,152505.0
2017-06-02 15:25:00,16.35,16.36,16.35,16.36,145785.0,16.35,16.36,16.35,16.36,145785.0
2017-06-02 15:30:00,16.36,16.36,16.35,16.35,57255.0,16.36,16.36,16.35,16.35,57255.0
2017-06-02 15:35:00,16.35,16.37,16.35,16.37,114630.0,16.35,16.37,16.35,16.37,114630.0
2017-06-02 15:40:00,16.37,16.38,16.37,16.37,75375.0,16.37,16.38,16.37,16.37,75375.0
2017-06-02 15:45:00,16.37,16.38,16.36,16.37,196740.0,16.37,16.38,16.36,16.37,196740.0
2017-06-02 15:50:00,16.37,16.4,16.37,16.37,533130.0,16.37,16.4,16.37,16.37,533130.0
2017-06-02 15:55:00,16.37,16.41,16.37,16.39,1336335.0,16.37,16.41,16.37,16.39,1336335.0
2017-06-05 09:30:00,16.35,16.35,16.09,16.09,687195.0,16.35,16.35,16.09,16.09,687195.0
2017-06-05 09:35:00,16.1,16.14,16.02,16.03,964905.0,16.1,16.14,16.02,16.03,964905.0
2017-06-05 09:40:00,16.04,16.05,15.96,15.97,477270.0,16.04,16.05,15.96,15.97,477270.0
2017-06-05 09:45:00,15.97,16.0,15.95,15.98,461565.0,15.97,16.0,15.95,15.98,461565.0
2017-06-05 09:50:00,15.98,16.0,15.97,15.99,662790.0,15.98,16.0,15.97,15.99,662790.0
2017-06-05 09:55:00,15.99,16.01,15.95,15.96,406245.0,15.99,16.01,15.95,15.96,406245.0
2017-06-05 10:00:00,15.95,15.98,15.95,15.96,264975.0,15.95,15.98,15.95,15.96,264975.0
2017-06-05 10:05:00,15.96,15.97,15.95,15.96,206940.0,15.96,15.97,15.95,15.96,206940.0
2017-06-05 10:10:00,15.96,15.96,15.9,15.92,302490.0,15.96,15.96,15.9,15.92,302490.0
2017-06-05 10:15:00,15.92,15.93,15.89,15.92,188865.0,15.92,15.93,15.89,15.92,188865.0
2017-06-05 10:20:00,15.93,15.94,15.89,15.89,327555.0,15.93,15.94,15.89,15.89,327555.0
2017-06-05 10:25:00,15.89,15.89,15.83,15.84,295500.0,15.89,15.89,15.83,15.84,295500.0
2017-06-05 10:30:00,15.84,15.89,15.84,15.88,278145.0,15.84,15.89,15.84,15.88,278145.0
2017-06-05 10:35:00,15.88,15.9,15.88,15.89,132330.0,15.88,15.9,15.88,15.89,132330.0
2017-06-05 10:40:00,15.89,15.91,15.88,15.91,210960.0,15.89,15.91,15.88,15.91,210960.0
2017-06-05 10:45:00,15.93,15.95,15.92,15.94,319350.0,15.93,15.95,15.92,15.94,319350.0
2017-06-05 10:50:00,15.94,15.95,15.93,15.93,203940.0,15.94,15.95,15.93,15.93,203940.0
2017-06-05 10:55:00,15.93,15.96,15.93,15.95,92130.0,15.93,15.96,15.93,15.95,92130.0
2017-06-05 11:00:00,15.95,15.97,15.95,15.95,299985.0,15.95,15.97,15.95,15.95,299985.0
2017-06-05 11:05:00,15.96,15.97,15.92,15.92,394365.0,15.96,15.97,15.92,15.92,394365.0
2017-06-05 11:10:00,15.93,15.94,15.91,15.93,299775.0,15.93,15.94,15.91,15.93,299775.0
2017-06-05 11:15:00,15.93,15.94,15.92,15.92,182310.0,15.93,15.94,15.92,15.92,182310.0
2017-06-05 11:20:00,15.93,15.96,15.92,15.96,201015.0,15.93,15.96,15.92,15.96,201015.0
2017-06-05 11:25:00,15.96,15.96,15.93,15.94,284715.0,15.96,15.96,15.93,15.94,284715.0
2017-06-05 11:30:00,15.94,15.95,15.93,15.95,180105.0,15.94,15.95,15.93,15.95,180105.0
2017-06-05 11:35:00,15.95,15.98,15.95,15.97,130200.0,15.95,15.98,15.95,15.97,130200.0
2017-06-05 11:40:00,15.97,15.98,15.96,15.97,631125.0,15.97,15.98,15.96,15.97,631125.0
2017-06-05 11:45:00,15.96,15.99,15.96,15.98,348675.0,15.96,15.99,15.96,15.98,348675.0
2017-06-05 11:50:00,15.98,15.99,15.97,15.98,231870.0,15.98,15.99,15.97,15.98,231870.0
2017-06-05 11:55:00,15.98,15.99,15.97,15.98,258915.0,15.98,15.99,15.97,15.98,258915.0
2017-06-05 12:00:00,15.98,15.98,15.96,15.98,186135.0,15.98,15.98,15.96,15.98,186135.0
2017-06-05 12:05:00,15.98,15.98,15.96,15.96,137625.0,15.98,15.98,15.96,15.96,137625.0
2017-06-05 12:10:00,15.97,15.97,15.95,15.96,105000.0,15.97,15.97,15.95,15.96,105000.0
2017-06-05 12:15:00,15.96,15.97,15.96,15.96,56760.0,15.96,15.97,15.96,15.96,56760.0
2017-06-05 12:20:00,15.97,15.98,15.96,15.98,203940.0,15.97,15.98,15.96,15.98,203940.0
2017-06-05 12:25:00,15.99,15.99,15.97,15.97,195240.0,15.99,15.99,15.97,15.97,195240.0
2017-06-05 12:30:00,15.97,15.98,15.97,15.97,180030.0,15.97,15.98,15.97,15.97,180030.0
2017-06-05 12:35:00,15.97,16.0,15.97,16.0,140250.0,15.97,16.0,15.97,16.0,140250.0
2017-06-05 12:40:00,16.0,16.0,15.98,15.99,126000.0,16.0,16.0,15.98,15.99,126000.0
2017-06-05 12:45:00,15.99,16.0,15.99,16.0,275895.0,15.99,16.0,15.99,16.0,275895.0
2017-06-05 12:50:00,16.0,16.02,16.0,16.02,225570.0,16.0,16.02,16.0,16.02,225570.0
2017-06-05 12:55:00,16.01,16.03,16.0,16.02,413025.0,16.01,16.03,16.0,16.02,413025.0
2017-06-05 13:00:00,16.02,16.03,16.01,16.02,84600.0,16.02,16.03,16.01,16.02,84600.0
2017-06-05 13:05:00,16.02,16.02,16.0,16.0,134985.0,16.02,16.02,16.0,16.0,134985.0
2017-06-05 13:10:00,16.0,16.01,16.0,16.0,794835.0,16.0,16.01,16.0,16.0,794835.0
2017-06-05 13:15:00,15.99,16.03,15.99,16.03,229320.0,15.99,16.03,15.99,16.03,229320.0
2017-06-05 13:20:00,16.02,16.04,16.02,16.03,171810.0,16.02,16.04,16.02,16.03,171810.0
2017-06-05 13:25:00,16.03,16.03,16.02,16.02,182055.0,16.03,16.03,16.02,16.02,182055.0
2017-06-05 13:30:00,16.02,16.03,16.01,16.03,193950.0,16.02,16.03,16.01,16.03,193950.0
2017-06-05 13:35:00,16.03,16.03,16.02,16.02,157080.0,16.03,16.03,16.02,16.02,157080.0
2017-06-05 13:40:00,16.02,16.03,16.01,16.02,191250.0,16.02,16.03,16.01,16.02,191250.0
2017-06-05 13:45:00,16.02,16.04,16.02,16.04,176445.0,16.02,16.04,16.02,16.04,176445.0
2017-06-05 13:50:00,16.04,16.05,16.04,16.05,237825.0,16.04,16.05,16.04,16.05,237825.0
2017-06-05 13:55:00,16.05,16.06,16.04,16.04,219930.0,16.05,16.06,16.04,16.04,219930.0
2017-06-05 14:00:00,16.04,16.05,16.04,16.04,68775.0,16.04,16.05,16.04,16.04,68775.0
2017-06-05 14:05:00,16.04,16.06,16.04,16.05,139320.0,16.04,16.06,16.04,16.05,139320.0
2017-06-05 14:10:00,16.05,16.06,16.04,16.05,157350.0,16.05,16.06,16.04,16.05,157350.0
2017-06-05 14:15:00,16.04,16.06,16.04,16.05,57000.0,16.04,16.06,16.04,16.05,57000.0
2017-06-05 14:20:00,16.05,16.05,16.04,16.04,124290.0,16.05,16.05,16.04,16.04,124290.0
2017-06-05 14:25:00,16.05,16.05,16.01,16.02,211065.0,16.05,16.05,16.01,16.02,211065.0
2017-06-05 14:30:00,16.01,16.02,16.0,16.01,174060.0,16.01,16.02,16.0,16.01,174060.0
2017-06-05 14:35:00,16.0,16.01,16.0,16.01,89970.0,16.0,16.01,16.0,16.01,89970.0
2017-06-05 14:40:00,16.01,16.01,15.99,15.99,350235.0,16.01,16.01,15.99,15.99,350235.0
2017-06-05 14:45:00,16.0,16.0,15.99,16.0,147435.0,16.0,16.0,15.99,16.0,147435.0
2017-06-05 14:50:00,16.0,16.03,16.0,16.03,136230.0,16.0,16.03,16.0,16.03,136230.0
2017-06-05 14:55:00,16.02,16.06,16.02,16.05,100950.0,16.02,16.06,16.02,16.05,100950.0
2017-06-05 15:00:00,16.04,16.05,16.04,16.05,96000.0,16.04,16.05,16.04,16.05,96000.0
2017-06-05 15:05:00,16.05,16.06,16.05,16.05,100500.0,16.05,16.06,16.05,16.05,100500.0
2017-06-05 15:10:00,16.05,16.07,16.05,16.06,257235.0,16.05,16.07,16.05,16.06,257235.0
2017-06-05 15:15:00,16.06,16.06,16.03,16.03,131445.0,16.06,16.06,16.03,16.03,131445.0
2017-06-05 15:20:00,16.02,16.03,16.02,16.02,149040.0,16.02,16.03,16.02,16.02,149040.0
2017-06-05 15:25:00,16.02,16.03,16.02,16.03,151335.0,16.02,16.03,16.02,16.03,151335.0
2017-06-05 15:30:00,16.03,16.03,16.01,16.02,195240.0,16.03,16.03,16.01,16.02,195240.0
2017-06-05 15:35:00,16.02,16.03,16.02,16.03,244725.0,16.02,16.03,16.02,16.03,244725.0
2017-06-05 15:40:00,16.03,16.04,16.02,16.02,285585.0,16.03,16.04,16.02,16.02,285585.0
2017-06-05 15:45:00,16.03,16.03,16.02,16.02,611715.0,16.03,16.03,16.02,16.02,611715.0
2017-06-05 15:50:00,16.02,16.02,16.01,16.01,376710.0,16.02,16.02,16.01,16.01,376710.0
2017-06-05 15:55:00,16.01,16.02,16.0,16.01,539325.0,16.01,16.02,16.0,16.01,539325.0
2017-06-06 09:30:00,16.01,16.01,15.89,15.89,203565.0,16.01,16.01,15.89,15.89,203565.0
2017-06-06 09:35:00,15.92,15.96,15.91,15.96,287205.0,15.92,15.96,15.91,15.96,287205.0
2017-06-06 09:40:00,15.96,15.97,15.92,15.93,332070.0,15.96,15.97,15.92,15.93,332070.0
2017-06-06 09:45:00,15.93,15.95,15.9,15.93,217500.0,15.93,15.95,15.9,15.93,217500.0
2017-06-06 09:50:00,15.93,15.94,15.84,15.85,410370.0,15.93,15.94,15.84,15.85,410370.0
2017-06-06 09:55:00,15.85,15.87,15.85,15.85,131145.0,15.85,15.87,15.85,15.85,131145.0
2017-06-06 10:00:00,15.85,15.88,15.85,15.87,300045.0,15.85,15.88,15.85,15.87,300045.0
2017-06-06 10:05:00,15.87,15.9,15.85,15.89,219660.0,15.87,15.9,15.85,15.89,219660.0
2017-06-06 10:10:00,15.89,15.9,15.86,15.87,316365.0,15.89,15.9,15.86,15.87,316365.0
2017-06-06 10:15:00,15.86,15.88,15.85,15.85,495795.0,15.86,15.88,15.85,15.85,495795.0
2017-06-06 10:20:00,15.85,15.86,15.84,15.85,278925.0,15.85,15.86,15.84,15.85,278925.0
2017-06-06 10:25:00,15.85,15.86,15.83,15.83,549240.0,15.85,15.86,15.83,15.83,549240.0
2017-06-06 10:30:00,15.83,15.84,15.79,15.79,436230.0,15.83,15.84,15.79,15.79,436230.0
2017-06-06 10:35:00,15.79,15.8,15.76,15.76,329820.0,15.79,15.8,15.76,15.76,329820.0
2017-06-06 10:40:00,15.76,15.78,15.73,15.76,417810.0,15.76,15.78,15.73,15.76,417810.0
2017-06-06 10:45:00,15.76,15.78,15.76,15.77,168540.0,15.76,15.78,15.76,15.77,168540.0
2017-06-06 10:50:00,15.76,15.78,15.76,15.76,243645.0,15.76,15.78,15.76,15.76,243645.0
2017-06-06 10:55:00,15.76,15.78,15.74,15.77,324555.0,15.76,15.78,15.74,15.77,324555.0
2017-06-06 11:00:00,15.77,15.78,15.76,15.78,315225.0,15.77,15.78,15.76,15.78,315225.0
2017-06-06 11:05:00,15.77,15.8,15.77,15.8,112275.0,15.77,15.8,15.77,15.8,112275.0
2017-06-06 11:10:00,15.79,15.79,15.7,15.71,309105.0,15.79,15.79,15.7,15.71,309105.0
2017-06-06 11:15:00,15.71,15.71,15.67,15.68,454395.0,15.71,15.71,15.67,15.68,454395.0
2017-06-06 11:20:00,15.68,15.72,15.68,15.72,206535.0,15.68,15.72,15.68,15.72,206535.0
2017-06-06 11:25:00,15.72,15.72,15.69,15.69,213735.0,15.72,15.72,15.69,15.69,213735.0
2017-06-06 11:30:00,15.69,15.69,15.66,15.67,208050.0,15.69,15.69,15.66,15.67,208050.0
2017-06-06 11:35:00,15.67,15.69,15.66,15.67,422505.0,15.67,15.69,15.66,15.67,422505.0
2017-06-06 11:40:00,15.68,15.69,15.67,15.69,225900.0,15.68,15.69,15.67,15.69,225900.0
2017-06-06 11:45:00,15.69,15.74,15.69,15.71,308055.0,15.69,15.74,15.69,15.71,308055.0
2017-06-06 11:50:00,15.71,15.73,15.67,15.71,232590.0,15.71,15.73,15.67,15.71,232590.0
2017-06-06 11:55:00,15.71,15.72,15.7,15.71,213075.0,15.71,15.72,15.7,15.71,213075.0
2017-06-06 12:00:00,15.71,15.72,15.7,15.71,160545.0,15.71,15.72,15.7,15.71,160545.0
2017-06-06 12:05:00,15.71,15.72,15.7,15.72,150780.0,15.71,15.72,15.7,15.72,150780.0
2017-06-06 12:10:00,15.71,15.72,15.7,15.71,220575.0,15.71,15.72,15.7,15.71,220575.0
2017-06-06 12:15:00,15.71,15.71,15.69,15.7,281670.0,15.71,15.71,15.69,15.7,281670.0
2017-06-06 12:20:00,15.7,15.72,15.7,15.71,184605.0,15.7,15.72,15.7,15.71,184605.0
2017-06-06 12:25:00,15.7,15.72,15.7,15.71,67140.0,15.7,15.72,15.7,15.71,67140.0
2017-06-06 12:30:00,15.72,15.72,15.7,15.7,162225.0,15.72,15.72,15.7,15.7,162225.0
2017-06-06 12:35:00,15.7,15.7,15.69,15.69,94425.0,15.7,15.7,15.69,15.69,94425.0
2017-06-06 12:40:00,15.69,15.7,15.66,15.67,203250.0,15.69,15.7,15.66,15.67,203250.0
2017-06-06 12:45:00,15.67,15.67,15.66,15.66,112590.0,15.67,15.67,15.66,15.66,112590.0
2017-06-06 12:50:00,15.67,15.67,15.65,15.65,85560.0,15.67,15.67,15.65,15.65,85560.0
2017-06-06 12:55:00,15.65,15.67,15.64,15.64,187905.0,15.65,15.67,15.64,15.64,187905.0
2017-06-06 13:00:00,15.64,15.65,15.64,15.64,223185.0,15.64,15.65,15.64,15.64,223185.0
2017-06-06 13:05:00,15.64,15.65,15.63,15.64,388050.0,15.64,15.65,15.63,15.64,388050.0
2017-06-06 13:10:00,15.64,15.67,15.64,15.65,286500.0,15.64,15.67,15.64,15.65,286500.0
2017-06-06 13:15:00,15.65,15.67,15.65,15.66,128775.0,15.65,15.67,15.65,15.66,128775.0
2017-06-06 13:20:00,15.66,15.66,15.65,15.66,133920.0,15.66,15.66,15.65,15.66,133920.0
2017-06-06 13:25:00,15.65,15.66,15.65,15.66,62010.0,15.65,15.66,15.65,15.66,62010.0
2017-06-06 13:30:00,15.66,15.67,15.65,15.66,185955.0,15.66,15.67,15.65,15.66,185955.0
2017-06-06 13:35:00,15.66,15.66,15.64,15.64,45000.0,15.66,15.66,15.64,15.64,45000.0
2017-06-06 13:40:00,15.64,15.66,15.64,15.65,188700.0,15.64,15.66,15.64,15.65,188700.0
2017-06-06 13:45:00,15.65,15.66,15.65,15.65,317100.0,15.65,15.66,15.65,15.65,317100.0
2017-06-06 13:50:00,15.65,15.65,15.64,15.65,364890.0,15.65,15.65,15.64,15.65,364890.0
2017-06-06 13:55:00,15.65,15.65,15.63,15.64,220395.0,15.65,15.65,15.63,15.64,220395.0
2017-06-06 14:00:00,15.64,15.64,15.63,15.64,154950.0,15.64,15.64,15.63,15.64,154950.0
2017-06-06 14:05:00,15.64,15.64,15.63,15.63,107265.0,15.64,15.64,15.63,15.63,107265.0
2017-06-06 14:10:00,15.63,15.65,15.63,15.65,105750.0,15.63,15.65,15.63,15.65,105750.0
2017-06-06 14:15:00,15.65,15.65,15.58,15.61,353160.0,15.65,15.65,15.58,15.61,353160.0
2017-06-06 14:20:00,15.61,15.61,15.6,15.6,60000.0,15.61,15.61,15.6,15.6,60000.0
2017-06-06 14:25:00,15.6,15.61,15.59,15.61,153780.0,15.6,15.61,15.59,15.61,153780.0
2017-06-06 14:30:00,15.61,15.62,15.58,15.58,320040.0,15.61,15.62,15.58,15.58,320040.0
2017-06-06 14:35:00,15.6,15.6,15.58,15.58,54000.0,15.6,15.6,15.58,15.58,54000.0
2017-06-06 14:40:00,15.58,15.6,15.57,15.6,158760.0,15.58,15.6,15.57,15.6,158760.0
2017-06-06 14:45:00,15.6,15.6,15.59,15.59,135870.0,15.6,15.6,15.59,15.59,135870.0
2017-06-06 14:50:00,15.59,15.6,15.57,15.58,213750.0,15.59,15.6,15.57,15.58,213750.0
2017-06-06 14:55:00,15.58,15.62,15.58,15.61,240750.0,15.58,15.62,15.58,15.61,240750.0
2017-06-06 15:00:00,15.62,15.64,15.6,15.62,219825.0,15.62,15.64,15.6,15.62,219825.0
2017-06-06 15:05:00,15.63,15.63,15.62,15.63,65070.0,15.63,15.63,15.62,15.63,65070.0
2017-06-06 15:10:00,15.63,15.66,15.63,15.65,183570.0,15.63,15.66,15.63,15.65,183570.0
2017-06-06 15:15:00,15.65,15.66,15.64,15.65,147240.0,15.65,15.66,15.64,15.65,147240.0
2017-06-06 15:20:00,15.66,15.67,15.65,15.67,99195.0,15.66,15.67,15.65,15.67,99195.0
2017-06-06 15:25:00,15.67,15.67,15.65,15.66,145830.0,15.67,15.67,15.65,15.66,145830.0
2017-06-06 15:30:00,15.65,15.67,15.65,15.65,219555.0,15.65,15.67,15.65,15.65,219555.0
2017-06-06 15:35:00,15.65,15.68,15.64,15.67,150000.0,15.65,15.68,15.64,15.67,150000.0
2017-06-06 15:40:00,15.67,15.69,15.66,15.68,283290.0,15.67,15.69,15.66,15.68,283290.0
2017-06-06 15:45:00,15.68,15.7,15.68,15.7,397500.0,15.68,15.7,15.68,15.7,397500.0
2017-06-06 15:50:00,15.7,15.7,15.68,15.68,480195.0,15.7,15.7,15.68,15.68,480195.0
2017-06-06 15:55:00,15.68,15.7,15.68,15.69,723765.0,15.68,15.7,15.68,15.69,723765.0
2017-06-07 09:30:00,15.71,15.8,15.71,15.76,226800.0,15.71,15.8,15.71,15.76,226800.0
2017-06-07 09:35:00,15.77,15.85,15.77,15.8,309780.0,15.77,15.85,15.77,15.8,309780.0
2017-06-07 09:40:00,15.81,15.85,15.76,15.78,396840.0,15.81,15.85,15.76,15.78,396840.0
2017-06-07 09:45:00,15.78,15.8,15.76,15.79,209535.0,15.78,15.8,15.76,15.79,209535.0
2017-06-07 09:50:00,15.79,15.82,15.78,15.81,311295.0,15.79,15.82,15.78,15.81,311295.0
2017-06-07 09:55:00,15.81,15.84,15.74,15.75,496800.0,15.81,15.84,15.74,15.75,496800.0
2017-06-07 10:00:00,15.75,15.79,15.75,15.79,173310.0,15.75,15.79,15.75,15.79,173310.0
2017-06-07 10:05:00,15.79,15.8,15.77,15.79,307320.0,15.79,15.8,15.77,15.79,307320.0
2017-06-07 10:10:00,15.78,15.79,15.75,15.77,255270.0,15.78,15.79,15.75,15.77,255270.0
2017-06-07 10:15:00,15.77,15.77,15.73,15.75,231960.0,15.77,15.77,15.73,15.75,231960.0
2017-06-07 10:20:00,15.75,15.76,15.74,15.74,191850.0,15.75,15.76,15.74,15.74,191850.0
2017-06-07 10:25:00,15.74,15.75,15.72,15.73,75000.0,15.74,15.75,15.72,15.73,75000.0
2017-06-07 10:30:00,15.74,15.74,15.72,15.72,262995.0,15.74,15.74,15.72,15.72,262995.0
2017-06-07 10:35:00,15.73,15.73,15.71,15.71,66165.0,15.73,15.73,15.71,15.71,66165.0
2017-06-07 10:40:00,15.71,15.72,15.69,15.72,48645.0,15.71,15.72,15.69,15.72,48645.0
2017-06-07 10:45:00,15.72,15.77,15.72,15.76,81480.0,15.72,15.77,15.72,15.76,81480.0
2017-06-07 10:50:00,15.78,15.78,15.73,15.74,135000.0,15.78,15.78,15.73,15.74,135000.0
2017-06-07 10:55:00,15.75,15.76,15.74,15.74,52500.0,15.75,15.76,15.74,15.74,52500.0
2017-06-07 11:00:00,15.74,15.75,15.73,15.74,85500.0,15.74,15.75,15.73,15.74,85500.0
2017-06-07 11:05:00,15.74,15.74,15.73,15.74,50835.0,15.74,15.74,15.73,15.74,50835.0
2017-06-07 11:10:00,15.74,15.76,15.74,15.75,800325.0,15.74,15.76,15.74,15.75,800325.0
2017-06-07 11:15:00,15.75,15.76,15.75,15.75,101250.0,15.75,15.76,15.75,15.75,101250.0
2017-06-07 11:20:00,15.75,15.77,15.75,15.76,113415.0,15.75,15.77,15.75,15.76,113415.0
2017-06-07 11:25:00,15.75,15.77,15.75,15.76,143790.0,15.75,15.77,15.75,15.76,143790.0
2017-06-07 11:30:00,15.76,15.76,15.74,15.75,143895.0,15.76,15.76,15.74,15.75,143895.0
2017-06-07 11:35:00,15.74,15.75,15.73,15.75,93015.0,15.74,15.75,15.73,15.75,93015.0
2017-06-07 11:40:00,15.74,15.75,15.73,15.74,99000.0,15.74,15.75,15.73,15.74,99000.0
2017-06-07 11:45:00,15.74,15.74,15.73,15.73,113985.0,15.74,15.74,15.73,15.73,113985.0
2017-06-07 11:50:00,15.73,15.73,15.71,15.72,76980.0,15.73,15.73,15.71,15.72,76980.0
2017-06-07 11:55:00,15.72,15.72,15.71,15.71,81225.0,15.72,15.72,15.71,15.71,81225.0
2017-06-07 12:00:00,15.71,15.71,15.69,15.69,107130.0,15.71,15.71,15.69,15.69,107130.0
2017-06-07 12:05:00,15.69,15.7,15.68,15.69,48030.0,15.69,15.7,15.68,15.69,48030.0
2017-06-07 12:10:00,15.69,15.7,15.69,15.7,64500.0,15.69,15.7,15.69,15.7,64500.0
2017-06-07 12:15:00,15.69,15.7,15.69,15.7,63585.0,15.69,15.7,15.69,15.7,63585.0
2017-06-07 12:20:00,15.7,15.71,15.69,15.7,61500.0,15.7,15.71,15.69,15.7,61500.0
2017-06-07 12:25:00,15.7,15.71,15.69,15.69,162840.0,15.7,15.71,15.69,15.69,162840.0
2017-06-07 12:30:00,15.69,15.7,15.67,15.67,188820.0,15.69,15.7,15.67,15.67,188820.0
2017-06-07 12:35:00,15.68,15.68,15.67,15.67,104310.0,15.68,15.68,15.67,15.67,104310.0
2017-06-07 12:40:00,15.67,15.67,15.66,15.67,148230.0,15.67,15.67,15.66,15.67,148230.0
2017-06-07 12:45:00,15.67,15.67,15.64,15.65,130515.0,15.67,15.67,15.64,15.65,130515.0
2017-06-07 12:50:00,15.64,15.65,15.63,15.64,197970.0,15.64,15.65,15.63,15.64,197970.0
2017-06-07 12:55:00,15.65,15.65,15.63,15.63,163335.0,15.65,15.65,15.63,15.63,163335.0
2017-06-07 13:00:00,15.63,15.64,15.63,15.63,244770.0,15.63,15.64,15.63,15.63,244770.0
2017-06-07 13:05:00,15.63,15.64,15.63,15.63,87000.0,15.63,15.64,15.63,15.63,87000.0
2017-06-07 13:10:00,15.63,15.63,15.61,15.61,100500.0,15.63,15.63,15.61,15.61,100500.0
2017-06-07 13:15:00,15.61,15.62,15.61,15.61,104085.0,15.61,15.62,15.61,15.61,104085.0
2017-06-07 13:20:00,15.61,15.63,15.61,15.63,84810.0,15.61,15.63,15.61,15.63,84810.0
2017-06-07 13:25:00,15.63,15.63,15.61,15.62,167880.0,15.63,15.63,15.61,15.62,167880.0
2017-06-07 13:30:00,15.62,15.63,15.61,15.62,55500.0,15.62,15.63,15.61,15.62,55500.0
2017-06-07 13:35:00,15.62,15.62,15.61,15.62,79470.0,15.62,15.62,15.61,15.62,79470.0
2017-06-07 13:40:00,15.62,15.64,15.62,15.63,198330.0,15.62,15.64,15.62,15.63,198330.0
2017-06-07 13:45:00,15.64,15.64,15.63,15.63,147270.0,15.64,15.64,15.63,15.63,147270.0
2017-06-07 13:50:00,15.63,15.65,15.62,15.64,126315.0,15.63,15.65,15.62,15.64,126315.0
2017-06-07 13:55:00,15.64,15.66,15.64,15.64,67500.0,15.64,15.66,15.64,15.64,67500.0
2017-06-07 14:00:00,15.64,15.66,15.64,15.66,40125.0,15.64,15.66,15.64,15.66,40125.0
2017-06-07 14:05:00,15.65,15.66,15.65,15.66,85500.0,15.65,15.66,15.65,15.66,85500.0
2017-06-07 14:10:00,15.66,15.68,15.66,15.68,78000.0,15.66,15.68,15.66,15.68,78000.0
2017-06-07 14:15:00,15.68,15.69,15.68,15.68,96000.0,15.68,15.69,15.68,15.68,96000.0
2017-06-07 14:20:00,15.68,15.68,15.66,15.67,93225.0,15.68,15.68,15.66,15.67,93225.0
2017-06-07 14:25:00,15.67,15.68,15.67,15.68,79800.0,15.67,15.68,15.67,15.68,79800.0
2017-06-07 14:30:00,15.68,15.69,15.67,15.69,100065.0,15.68,15.69,15.67,15.69,100065.0
2017-06-07 14:35:00,15.69,15.7,15.69,15.69,68115.0,15.69,15.7,15.69,15.69,68115.0
2017-06-07 14:40:00,15.69,15.7,15.68,15.69,107880.0,15.69,15.7,15.68,15.69,107880.0
2017-06-07 14:45:00,15.68,15.68,15.66,15.67,120915.0,15.68,15.68,15.66,15.67,120915.0
2017-06-07 14:50:00,15.67,15.68,15.67,15.68,79590.0,15.67,15.68,15.67,15.68,79590.0
2017-06-07 14:55:00,15.68,15.68,15.66,15.66,72735.0,15.68,15.68,15.66,15.66,72735.0
2017-06-07 15:00:00,15.67,15.67,15.65,15.65,97860.0,15.67,15.67,15.65,15.65,97860.0
2017-06-07 15:05:00,15.65,15.66,15.64,15.65,105210.0,15.65,15.66,15.64,15.65,105210.0
2017-06-07 15:10:00,15.65,15.65,15.64,15.65,47520.0,15.65,15.65,15.64,15.65,47520.0
2017-06-07 15:15:00,15.66,15.66,15.65,15.66,196125.0,15.66,15.66,15.65,15.66,196125.0
2017-06-07 15:20:00,15.66,15.67,15.66,15.67,224250.0,15.66,15.67,15.66,15.67,224250.0
2017-06-07 15:25:00,15.67,15.67,15.66,15.66,216015.0,15.67,15.67,15.66,15.66,216015.0
2017-06-07 15:30:00,15.66,15.66,15.66,15.66,151980.0,15.66,15.66,15.66,15.66,151980.0
2017-06-07 15:35:00,15.66,15.66,15.65,15.65,183420.0,15.66,15.66,15.65,15.65,183420.0
2017-06-07 15:40:00,15.65,15.66,15.63,15.66,312255.0,15.65,15.66,15.63,15.66,312255.0
2017-06-07 15:45:00,15.66,15.66,15.62,15.63,802335.0,15.66,15.66,15.62,15.63,802335.0
2017-06-07 15:50:00,15.63,15.66,15.63,15.66,571425.0,15.63,15.66,15.63,15.66,571425.0
2017-06-07 15:55:00,15.66,15.66,15.64,15.66,955050.0,15.66,15.66,15.64,15.66,955050.0
2017-06-08 09:30:00,15.62,15.64,15.53,15.53,401400.0,15.62,15.64,15.53,15.53,401400.0
2017-06-08 09:35:00,15.53,15.55,15.45,15.5,314745.0,15.53,15.55,15.45,15.5,314745.0
2017-06-08 09:40:00,15.53,15.62,15.53,15.57,271110.0,15.53,15.62,15.53,15.57,271110.0
2017-06-08 09:45:00,15.58,15.61,15.56,15.59,513510.0,15.58,15.61,15.56,15.59,513510.0
2017-06-08 09:50:00,15.59,15.59,15.53,15.57,139290.0,15.59,15.59,15.53,15.57,139290.0
2017-06-08 09:55:00,15.59,15.6,15.57,15.59,162255.0,15.59,15.6,15.57,15.59,162255.0
2017-06-08 10:00:00,15.59,15.59,15.54,15.56,198720.0,15.59,15.59,15.54,15.56,198720.0
2017-06-08 10:05:00,15.58,15.59,15.53,15.54,352740.0,15.58,15.59,15.53,15.54,352740.0
2017-06-08 10:10:00,15.54,15.58,15.54,15.55,175530.0,15.54,15.58,15.54,15.55,175530.0
2017-06-08 10:15:00,15.55,15.55,15.53,15.54,191220.0,15.55,15.55,15.53,15.54,191220.0
2017-06-08 10:20:00,15.54,15.54,15.48,15.49,120000.0,15.54,15.54,15.48,15.49,120000.0
2017-06-08 10:25:00,15.49,15.49,15.44,15.46,182865.0,15.49,15.49,15.44,15.46,182865.0
2017-06-08 10:30:00,15.46,15.46,15.43,15.44,219375.0,15.46,15.46,15.43,15.44,219375.0
2017-06-08 10:35:00,15.44,15.48,15.44,15.47,211425.0,15.44,15.48,15.44,15.47,211425.0
2017-06-08 10:40:00,15.47,15.47,15.45,15.47,161850.0,15.47,15.47,15.45,15.47,161850.0
2017-06-08 10:45:00,15.46,15.49,15.46,15.48,213870.0,15.46,15.49,15.46,15.48,213870.0
2017-06-08 10:50:00,15.48,15.5,15.47,15.5,360300.0,15.48,15.5,15.47,15.5,360300.0
2017-06-08 10:55:00,15.5,15.5,15.47,15.48,289815.0,15.5,15.5,15.47,15.48,289815.0
2017-06-08 11:00:00,15.48,15.49,15.47,15.48,260205.0,15.48,15.49,15.47,15.48,260205.0
2017-06-08 11:05:00,15.48,15.48,15.46,15.46,200475.0,15.48,15.48,15.46,15.46,200475.0
2017-06-08 11:10:00,15.46,15.47,15.46,15.46,69090.0,15.46,15.47,15.46,15.46,69090.0
2017-06-08 11:15:00,15.46,15.46,15.4,15.41,202680.0,15.46,15.46,15.4,15.41,202680.0
2017-06-08 11:20:00,15.41,15.41,15.36,15.41,161700.0,15.41,15.41,15.36,15.41,161700.0
2017-06-08 11:25:00,15.41,15.42,15.4,15.42,174210.0,15.41,15.42,15.4,15.42,174210.0
2017-06-08 11:30:00,15.42,15.43,15.41,15.42,133500.0,15.42,15.43,15.41,15.42,133500.0
2017-06-08 11:35:00,15.42,15.43,15.4,15.43,88920.0,15.42,15.43,15.4,15.43,88920.0
2017-06-08 11:40:00,15.43,15.45,15.41,15.43,241260.0,15.43,15.45,15.41,15.43,241260.0
2017-06-08 11:45:00,15.43,15.46,15.43,15.46,97500.0,15.43,15.46,15.43,15.46,97500.0
2017-06-08 11:50:00,15.47,15.47,15.44,15.45,108975.0,15.47,15.47,15.44,15.45,108975.0
2017-06-08 11:55:00,15.45,15.46,15.43,15.43,374640.0,15.45,15.46,15.43,15.43,374640.0
2017-06-08 12:00:00,15.46,15.49,15.45,15.49,71055.0,15.46,15.49,15.45,15.49,71055.0
2017-06-08 12:05:00,15.49,15.5,15.48,15.49,85710.0,15.49,15.5,15.48,15.49,85710.0
2017-06-08 12:10:00,15.49,15.53,15.49,15.52,279240.0,15.49,15.53,15.49,15.52,279240.0
2017-06-08 12:15:00,15.52,15.53,15.51,15.51,301725.0,15.52,15.53,15.51,15.51,301725.0
2017-06-08 12:20:00,15.51,15.53,15.51,15.51,58500.0,15.51,15.53,15.51,15.51,58500.0
2017-06-08 12:25:00,15.52,15.53,15.51,15.52,82560.0,15.52,15.53,15.51,15.52,82560.0
2017-06-08 12:30:00,15.52,15.53,15.51,15.51,118500.0,15.52,15.53,15.51,15.51,118500.0
2017-06-08 12:35:00,15.5,15.5,15.48,15.48,87000.0,15.5,15.5,15.48,15.48,87000.0
2017-06-08 12:40:00,15.48,15.49,15.46,15.47,175080.0,15.48,15.49,15.46,15.47,175080.0
2017-06-08 12:45:00,15.47,15.47,15.45,15.47,52500.0,15.47,15.47,15.45,15.47,52500.0
2017-06-08 12:50:00,15.46,15.46,15.44,15.46,102750.0,15.46,15.46,15.44,15.46,102750.0
2017-06-08 12:55:00,15.46,15.46,15.42,15.42,91500.0,15.46,15.46,15.42,15.42,91500.0
2017-06-08 13:00:00,15.43,15.44,15.42,15.42,97125.0,15.43,15.44,15.42,15.42,97125.0
2017-06-08 13:05:00,15.42,15.43,15.4,15.41,105795.0,15.42,15.43,15.4,15.41,105795.0
2017-06-08 13:10:00,15.4,15.4,15.38,15.39,126555.0,15.4,15.4,15.38,15.39,126555.0
2017-06-08 13:15:00,15.39,15.4,15.37,15.37,63000.0,15.39,15.4,15.37,15.37,63000.0
2017-06-08 13:20:00,15.38,15.39,15.37,15.38,166515.0,15.38,15.39,15.37,15.38,166515.0
2017-06-08 13:25:00,15.37,15.39,15.37,15.37,129795.0,15.37,15.39,15.37,15.37,129795.0
2017-06-08 13:30:00,15.37,15.41,15.37,15.41,51150.0,15.37,15.41,15.37,15.41,51150.0
2017-06-08 13:35:00,15.4,15.44,15.4,15.44,229875.0,15.4,15.44,15.4,15.44,229875.0
2017-06-08 13:40:00,15.44,15.45,15.43,15.43,133425.0,15.44,15.45,15.43,15.43,133425.0
2017-06-08 13:45:00,15.44,15.44,15.4,15.4,115545.0,15.44,15.44,15.4,15.4,115545.0
2017-06-08 13:50:00,15.4,15.42,15.4,15.41,115500.0,15.4,15.42,15.4,15.41,115500.0
2017-06-08 13:55:00,15.4,15.44,15.4,15.42,97230.0,15.4,15.44,15.4,15.42,97230.0
2017-06-08 14:00:00,15.42,15.45,15.41,15.43,114405.0,15.42,15.45,15.41,15.43,114405.0
2017-06-08 14:05:00,15.43,15.44,15.42,15.42,170265.0,15.43,15.44,15.42,15.42,170265.0
2017-06-08 14:10:00,15.43,15.43,15.42,15.42,175005.0,15.43,15.43,15.42,15.42,175005.0
2017-06-08 14:15:00,15.42,15.45,15.42,15.45,67500.0,15.42,15.45,15.42,15.45,67500.0
2017-06-08 14:20:00,15.44,15.45,15.42,15.42,56280.0,15.44,15.45,15.42,15.42,56280.0
2017-06-08 14:25:00,15.42,15.43,15.37,15.37,194385.0,15.42,15.43,15.37,15.37,194385.0
2017-06-08 14:30:00,15.37,15.38,15.36,15.36,102030.0,15.37,15.38,15.36,15.36,102030.0
2017-06-08 14:35:00,15.36,15.37,15.35,15.36,225015.0,15.36,15.37,15.35,15.36,225015.0
2017-06-08 14:40:00,15.36,15.39,15.35,15.39,123000.0,15.36,15.39,15.35,15.39,123000.0
2017-06-08 14:45:00,15.39,15.39,15.35,15.35,72375.0,15.39,15.39,15.35,15.35,72375.0
2017-06-08 14:50:00,15.35,15.36,15.34,15.34,221685.0,15.35,15.36,15.34,15.34,221685.0
2017-06-08 14:55:00,15.34,15.36,15.34,15.36,69000.0,15.34,15.36,15.34,15.36,69000.0
2017-06-08 15:00:00,15.35,15.37,15.35,15.36,93000.0,15.35,15.37,15.35,15.36,93000.0
2017-06-08 15:05:00,15.36,15.37,15.36,15.36,104490.0,15.36,15.37,15.36,15.36,104490.0
2017-06-08 15:10:00,15.36,15.38,15.36,15.37,124650.0,15.36,15.38,15.36,15.37,124650.0
2017-06-08 15:15:00,15.37,15.39,15.37,15.38,158985.0,15.37,15.39,15.37,15.38,158985.0
2017-06-08 15:20:00,15.38,15.39,15.38,15.38,177345.0,15.38,15.39,15.38,15.38,177345.0
2017-06-08 15:25:00,15.38,15.39,15.36,15.36,232995.0,15.38,15.39,15.36,15.36,232995.0
2017-06-08 15:30:00,15.36,15.37,15.35,15.36,223215.0,15.36,15.37,15.35,15.36,223215.0
2017-06-08 15:35:00,15.36,15.36,15.34,15.35,192975.0,15.36,15.36,15.34,15.35,192975.0
2017-06-08 15:40:00,15.34,15.36,15.34,15.36,255615.0,15.34,15.36,15.34,15.36,255615.0
2017-06-08 15:45:00,15.36,15.37,15.35,15.36,295860.0,15.36,15.37,15.35,15.36,295860.0
2017-06-08 15:50:00,15.37,15.38,15.37,15.37,514590.0,15.37,15.38,15.37,15.37,514590.0
2017-06-08 15:55:00,15.37,15.38,15.37,15.38,557940.0,15.37,15.38,15.37,15.38,557940.0
2017-06-09 09:30:00,15.39,15.39,15.28,15.32,264870.0,15.39,15.39,15.28,15.32,264870.0
2017-06-09 09:35:00,15.32,15.34,15.27,15.33,268605.0,15.32,15.34,15.27,15.33,268605.0
2017-06-09 09:40:00,15.31,15.41,15.31,15.39,151230.0,15.31,15.41,15.31,15.39,151230.0
2017-06-09 09:45:00,15.38,15.38,15.34,15.34,281460.0,15.38,15.38,15.34,15.34,281460.0
2017-06-09 09:50:00,15.36,15.37,15.33,15.35,207405.0,15.36,15.37,15.33,15.35,207405.0
2017-06-09 09:55:00,15.35,15.37,15.3,15.34,235470.0,15.35,15.37,15.3,15.34,235470.0
2017-06-09 10:00:00,15.34,15.34,15.29,15.3,230505.0,15.34,15.34,15.29,15.3,230505.0
2017-06-09 10:05:00,15.3,15.31,15.29,15.3,215040.0,15.3,15.31,15.29,15.3,215040.0
2017-06-09 10:10:00,15.31,15.31,15.26,15.26,218940.0,15.31,15.31,15.26,15.26,218940.0
2017-06-09 10:15:00,15.27,15.27,15.25,15.25,172455.0,15.27,15.27,15.25,15.25,172455.0
2017-06-09 10:20:00,15.26,15.28,15.25,15.28,315375.0,15.26,15.28,15.25,15.28,315375.0
2017-06-09 10:25:00,15.28,15.31,15.27,15.29,278040.0,15.28,15.31,15.27,15.29,278040.0
2017-06-09 10:30:00,15.3,15.34,15.3,15.32,101745.0,15.3,15.34,15.3,15.32,101745.0
2017-06-09 10:35:00,15.32,15.35,15.32,15.35,81180.0,15.32,15.35,15.32,15.35,81180.0
2017-06-09 10:40:00,15.35,15.4,15.35,15.4,77760.0,15.35,15.4,15.35,15.4,77760.0
2017-06-09 10:45:00,15.4,15.46,15.4,15.46,160380.0,15.4,15.46,15.4,15.46,160380.0
2017-06-09 10:50:00,15.46,15.46,15.43,15.45,68175.0,15.46,15.46,15.43,15.45,68175.0
2017-06-09 10:55:00,15.45,15.49,15.44,15.48,104730.0,15.45,15.49,15.44,15.48,104730.0
2017-06-09 11:00:00,15.48,15.51,15.47,15.51,104145.0,15.48,15.51,15.47,15.51,104145.0
2017-06-09 11:05:00,15.51,15.54,15.51,15.54,185490.0,15.51,15.54,15.51,15.54,185490.0
2017-06-09 11:10:00,15.54,15.58,15.54,15.57,165150.0,15.54,15.58,15.54,15.57,165150.0
2017-06-09 11:15:00,15.57,15.58,15.55,15.56,98070.0,15.57,15.58,15.55,15.56,98070.0
2017-06-09 11:20:00,15.56,15.56,15.52,15.52,144660.0,15.56,15.56,15.52,15.52,144660.0
2017-06-09 11:25:00,15.52,15.52,15.49,15.49,192810.0,15.52,15.52,15.49,15.49,192810.0
2017-06-09 11:30:00,15.49,15.49,15.48,15.49,66000.0,15.49,15.49,15.48,15.49,66000.0
2017-06-09 11:35:00,15.48,15.48,15.43,15.44,163470.0,15.48,15.48,15.43,15.44,163470.0
2017-06-09 11:40:00,15.45,15.47,15.45,15.45,49500.0,15.45,15.47,15.45,15.45,49500.0
2017-06-09 11:45:00,15.45,15.47,15.45,15.46,158445.0,15.45,15.47,15.45,15.46,158445.0
2017-06-09 11:50:00,15.46,15.46,15.43,15.44,109320.0,15.46,15.46,15.43,15.44,109320.0
2017-06-09 11:55:00,15.44,15.45,15.42,15.43,348975.0,15.44,15.45,15.42,15.43,348975.0
2017-06-09 12:00:00,15.43,15.43,15.41,15.43,141600.0,15.43,15.43,15.41,15.43,141600.0
2017-06-09 12:05:00,15.42,15.47,15.42,15.46,321015.0,15.42,15.47,15.42,15.46,321015.0
2017-06-09 12:10:00,15.46,15.46,15.44,15.46,193680.0,15.46,15.46,15.44,15.46,193680.0
2017-06-09 12:15:00,15.46,15.46,15.44,15.46,175230.0,15.46,15.46,15.44,15.46,175230.0
2017-06-09 12:20:00,15.46,15.46,15.44,15.45,150945.0,15.46,15.46,15.44,15.45,150945.0
2017-06-09 12:25:00,15.44,15.45,15.44,15.45,99000.0,15.44,15.45,15.44,15.45,99000.0
2017-06-09 12:30:00,15.45,15.46,15.44,15.44,112755.0,15.45,15.46,15.44,15.44,112755.0
2017-06-09 12:35:00,15.44,15.45,15.43,15.45,295755.0,15.44,15.45,15.43,15.45,295755.0
2017-06-09 12:40:00,15.44,15.48,15.44,15.47,124500.0,15.44,15.48,15.44,15.47,124500.0
2017-06-09 12:45:00,15.47,15.48,15.47,15.47,153750.0,15.47,15.48,15.47,15.47,153750.0
2017-06-09 12:50:00,15.48,15.48,15.46,15.46,121635.0,15.48,15.48,15.46,15.46,121635.0
2017-06-09 12:55:00,15.47,15.47,15.46,15.46,57330.0,15.47,15.47,15.46,15.46,57330.0
2017-06-09 13:00:00,15.46,15.49,15.46,15.48,184650.0,15.46,15.49,15.46,15.48,184650.0
2017-06-09 13:05:00,15.48,15.5,15.48,15.48,99990.0,15.48,15.5,15.48,15.48,99990.0
2017-06-09 13:10:00,15.48,15.49,15.46,15.47,100500.0,15.48,15.49,15.46,15.47,100500.0
2017-06-09 13:15:00,15.47,15.48,15.46,15.47,58500.0,15.47,15.48,15.46,15.47,58500.0
2017-06-09 13:20:00,15.47,15.48,15.45,15.45,235290.0,15.47,15.48,15.45,15.45,235290.0
2017-06-09 13:25:00,15.45,15.45,15.44,15.44,66300.0,15.45,15.45,15.44,15.44,66300.0
2017-06-09 13:30:00,15.44,15.44,15.43,15.44,124275.0,15.44,15.44,15.43,15.44,124275.0
2017-06-09 13:35:00,15.44,15.46,15.43,15.43,197670.0,15.44,15.46,15.43,15.43,197670.0
2017-06-09 13:40:00,15.43,15.43,15.42,15.43,61485.0,15.43,15.43,15.42,15.43,61485.0
2017-06-09 13:45:00,15.43,15.45,15.43,15.45,49500.0,15.43,15.45,15.43,15.45,49500.0
2017-06-09 13:50:00,15.45,15.46,15.45,15.45,149625.0,15.45,15.46,15.45,15.45,149625.0
2017-06-09 13:55:00,15.46,15.46,15.45,15.45,105495.0,15.46,15.46,15.45,15.45,105495.0
2017-06-09 14:00:00,15.45,15.46,15.44,15.46,172635.0,15.45,15.46,15.44,15.46,172635.0
2017-06-09 14:05:00,15.46,15.47,15.46,15.47,96675.0,15.46,15.47,15.46,15.47,96675.0
2017-06-09 14:10:00,15.47,15.49,15.47,15.48,387570.0,15.47,15.49,15.47,15.48,387570.0
2017-06-09 14:15:00,15.48,15.48,15.47,15.47,174435.0,15.48,15.48,15.47,15.47,174435.0
2017-06-09 14:20:00,15.48,15.5,15.47,15.49,140775.0,15.48,15.5,15.47,15.49,140775.0
2017-06-09 14:25:00,15.5,15.53,15.49,15.51,256710.0,15.5,15.53,15.49,15.51,256710.0
2017-06-09 14:30:00,15.51,15.52,15.46,15.46,151650.0,15.51,15.52,15.46,15.46,151650.0
2017-06-09 14:35:00,15.46,15.47,15.45,15.47,132000.0,15.46,15.47,15.45,15.47,132000.0
2017-06-09 14:40:00,15.47,15.48,15.46,15.47,124140.0,15.47,15.48,15.46,15.47,124140.0
2017-06-09 14:45:00,15.47,15.51,15.45,15.45,156000.0,15.47,15.51,15.45,15.45,156000.0
2017-06-09 14:50:00,15.45,15.49,15.45,15.49,179250.0,15.45,15.49,15.45,15.49,179250.0
2017-06-09 14:55:00,15.5,15.5,15.48,15.49,118710.0,15.5,15.5,15.48,15.49,118710.0
2017-06-09 15:00:00,15.5,15.52,15.49,15.49,204855.0,15.5,15.52,15.49,15.49,204855.0
2017-06-09 15:05:00,15.49,15.5,15.47,15.47,143880.0,15.49,15.5,15.47,15.47,143880.0
2017-06-09 15:10:00,15.48,15.48,15.45,15.45,204135.0,15.48,15.48,15.45,15.45,204135.0
2017-06-09 15:15:00,15.45,15.48,15.44,15.48,367020.0,15.45,15.48,15.44,15.48,367020.0
2017-06-09 15:20:00,15.48,15.48,15.45,15.46,287415.0,15.48,15.48,15.45,15.46,287415.0
2017-06-09 15:25:00,15.46,15.5,15.46,15.49,214500.0,15.46,15.5,15.46,15.49,214500.0
2017-06-09 15:30:00,15.49,15.5,15.47,15.49,220905.0,15.49,15.5,15.47,15.49,220905.0
2017-06-09 15:35:00,15.5,15.51,15.48,15.49,235815.0,15.5,15.51,15.48,15.49,235815.0
2017-06-09 15:40:00,15.49,15.5,15.48,15.49,272220.0,15.49,15.5,15.48,15.49,272220.0
2017-06-09 15:45:00,15.5,15.52,15.49,15.51,351660.0,15.5,15.52,15.49,15.51,351660.0
2017-06-09 15:50:00,15.52,15.54,15.51,15.54,379860.0,15.52,15.54,15.51,15.54,379860.0
2017-06-09 15:55:00,15.53,15.54,15.51,15.52,494790.0,15.53,15.54,15.51,15.52,494790.0
2017-06-12 09:30:00,15.51,15.7,15.47,15.63,646545.0,15.51,15.7,15.47,15.63,646545.0
2017-06-12 09:35:00,15.65,15.69,15.63,15.65,428370.0,15.65,15.69,15.63,15.65,428370.0
2017-06-12 09:40:00,15.67,15.68,15.61,15.65,647775.0,15.67,15.68,15.61,15.65,647775.0
2017-06-12 09:45:00,15.64,15.72,15.63,15.69,605895.0,15.64,15.72,15.63,15.69,605895.0
2017-06-12 09:50:00,15.69,15.7,15.65,15.67,359025.0,15.69,15.7,15.65,15.67,359025.0
2017-06-12 09:55:00,15.67,15.69,15.65,15.69,236385.0,15.67,15.69,15.65,15.69,236385.0
2017-06-12 10:00:00,15.69,15.69,15.61,15.64,418935.0,15.69,15.69,15.61,15.64,418935.0
2017-06-12 10:05:00,15.67,15.68,15.66,15.67,207705.0,15.67,15.68,15.66,15.67,207705.0
2017-06-12 10:10:00,15.67,15.73,15.63,15.68,747135.0,15.67,15.73,15.63,15.68,747135.0
2017-06-12 10:15:00,15.7,15.76,15.67,15.75,415005.0,15.7,15.76,15.67,15.75,415005.0
2017-06-12 10:20:00,15.75,15.76,15.67,15.7,275625.0,15.75,15.76,15.67,15.7,275625.0
2017-06-12 10:25:00,15.72,15.74,15.69,15.73,190725.0,15.72,15.74,15.69,15.73,190725.0
2017-06-12 10:30:00,15.72,15.73,15.68,15.7,108000.0,15.72,15.73,15.68,15.7,108000.0
2017-06-12 10:35:00,15.7,15.76,15.7,15.73,194880.0,15.7,15.76,15.7,15.73,194880.0
2017-06-12 10:40:00,15.73,15.77,15.73,15.77,277845.0,15.73,15.77,15.73,15.77,277845.0
2017-06-12 10:45:00,15.77,15.79,15.76,15.79,211500.0,15.77,15.79,15.76,15.79,211500.0
2017-06-12 10:50:00,15.79,15.79,15.74,15.76,268275.0,15.79,15.79,15.74,15.76,268275.0
2017-06-12 10:55:00,15.75,15.75,15.7,15.7,329745.0,15.75,15.75,15.7,15.7,329745.0
2017-06-12 11:00:00,15.71,15.76,15.7,15.76,223605.0,15.71,15.76,15.7,15.76,223605.0
2017-06-12 11:05:00,15.76,15.76,15.71,15.72,206025.0,15.76,15.76,15.71,15.72,206025.0
2017-06-12 11:10:00,15.73,15.73,15.68,15.68,371460.0,15.73,15.73,15.68,15.68,371460.0
2017-06-12 11:15:00,15.68,15.72,15.68,15.69,220500.0,15.68,15.72,15.68,15.69,220500.0
2017-06-12 11:20:00,15.67,15.72,15.67,15.71,108765.0,15.67,15.72,15.67,15.71,108765.0
2017-06-12 11:25:00,15.71,15.73,15.7,15.73,132825.0,15.71,15.73,15.7,15.73,132825.0
2017-06-12 11:30:00,15.75,15.76,15.72,15.74,163500.0,15.75,15.76,15.72,15.74,163500.0
2017-06-12 11:35:00,15.74,15.75,15.69,15.69,240195.0,15.74,15.75,15.69,15.69,240195.0
2017-06-12 11:40:00,15.68,15.71,15.67,15.71,62880.0,15.68,15.71,15.67,15.71,62880.0
2017-06-12 11:45:00,15.71,15.75,15.69,15.7,120510.0,15.71,15.75,15.69,15.7,120510.0
2017-06-12 11:50:00,15.69,15.71,15.66,15.66,169110.0,15.69,15.71,15.66,15.66,169110.0
2017-06-12 11:55:00,15.67,15.68,15.65,15.66,137190.0,15.67,15.68,15.65,15.66,137190.0
2017-06-12 12:00:00,15.67,15.71,15.66,15.66,157785.0,15.67,15.71,15.66,15.66,157785.0
2017-06-12 12:05:00,15.66,15.66,15.63,15.65,165540.0,15.66,15.66,15.63,15.65,165540.0
2017-06-12 12:10:00,15.66,15.66,15.62,15.62,110460.0,15.66,15.66,15.62,15.62,110460.0
2017-06-12 12:15:00,15.62,15.63,15.61,15.62,38250.0,15.62,15.63,15.61,15.62,38250.0
2017-06-12 12:20:00,15.62,15.63,15.61,15.61,68325.0,15.62,15.63,15.61,15.61,68325.0
2017-06-12 12:25:00,15.61,15.63,15.61,15.62,83250.0,15.61,15.63,15.61,15.62,83250.0
2017-06-12 12:30:00,15.62,15.63,15.6,15.61,267000.0,15.62,15.63,15.6,15.61,267000.0
2017-06-12 12:35:00,15.62,15.64,15.61,15.63,123180.0,15.62,15.64,15.61,15.63,123180.0
2017-06-12 12:40:00,15.62,15.65,15.61,15.64,161685.0,15.62,15.65,15.61,15.64,161685.0
2017-06-12 12:45:00,15.65,15.65,15.63,15.65,54000.0,15.65,15.65,15.63,15.65,54000.0
2017-06-12 12:50:00,15.65,15.66,15.63,15.63,148005.0,15.65,15.66,15.63,15.63,148005.0
2017-06-12 12:55:00,15.64,15.65,15.61,15.64,101250.0,15.64,15.65,15.61,15.64,101250.0
2017-06-12 13:00:00,15.63,15.66,15.61,15.64,154725.0,15.63,15.66,15.61,15.64,154725.0
2017-06-12 13:05:00,15.64,15.64,15.61,15.61,162360.0,15.64,15.64,15.61,15.61,162360.0
2017-06-12 13:10:00,15.6,15.63,15.6,15.62,130155.0,15.6,15.63,15.6,15.62,130155.0
2017-06-12 13:15:00,15.62,15.63,15.61,15.62,145185.0,15.62,15.63,15.61,15.62,145185.0
2017-06-12 13:20:00,15.62,15.62,15.61,15.62,54000.0,15.62,15.62,15.61,15.62,54000.0
2017-06-12 13:25:00,15.62,15.62,15.61,15.61,81810.0,15.62,15.62,15.61,15.61,81810.0
2017-06-12 13:30:00,15.62,15.63,15.61,15.63,42000.0,15.62,15.63,15.61,15.63,42000.0
2017-06-12 13:35:00,15.63,15.63,15.62,15.63,60660.0,15.63,15.63,15.62,15.63,60660.0
2017-06-12 13:40:00,15.63,15.64,15.61,15.61,150405.0,15.63,15.64,15.61,15.61,150405.0
2017-06-12 13:45:00,15.61,15.62,15.6,15.61,97740.0,15.61,15.62,15.6,15.61,97740.0
2017-06-12 13:50:00,15.61,15.62,15.58,15.6,213495.0,15.61,15.62,15.58,15.6,213495.0
2017-06-12 13:55:00,15.6,15.63,15.6,15.62,90600.0,15.6,15.63,15.6,15.62,90600.0
2017-06-12 14:00:00,15.63,15.64,15.62,15.64,45675.0,15.63,15.64,15.62,15.64,45675.0
2017-06-12 14:05:00,15.64,15.65,15.63,15.64,78300.0,15.64,15.65,15.63,15.64,78300.0
2017-06-12 14:10:00,15.64,15.65,15.64,15.64,77655.0,15.64,15.65,15.64,15.64,77655.0
2017-06-12 14:15:00,15.64,15.66,15.64,15.66,77940.0,15.64,15.66,15.64,15.66,77940.0
2017-06-12 14:20:00,15.66,15.66,15.62,15.62,127500.0,15.66,15.66,15.62,15.62,127500.0
2017-06-12 14:25:00,15.62,15.63,15.62,15.63,49650.0,15.62,15.63,15.62,15.63,49650.0
2017-06-12 14:30:00,15.62,15.64,15.61,15.63,92775.0,15.62,15.64,15.61,15.63,92775.0
2017-06-12 14:35:00,15.63,15.64,15.62,15.63,82500.0,15.63,15.64,15.62,15.63,82500.0
2017-06-12 14:40:00,15.64,15.64,15.6,15.62,110100.0,15.64,15.64,15.6,15.62,110100.0
2017-06-12 14:45:00,15.6,15.61,15.59,15.61,102450.0,15.6,15.61,15.59,15.61,102450.0
2017-06-12 14:50:00,15.61,15.63,15.61,15.63,91500.0,15.61,15.63,15.61,15.63,91500.0
2017-06-12 14:55:00,15.63,15.65,15.63,15.64,164910.0,15.63,15.65,15.63,15.64,164910.0
2017-06-12 15:00:00,15.64,15.67,15.63,15.66,139620.0,15.64,15.67,15.63,15.66,139620.0
2017-06-12 15:05:00,15.66,15.67,15.65,15.67,127980.0,15.66,15.67,15.65,15.67,127980.0
2017-06-12 15:10:00,15.66,15.67,15.62,15.64,144000.0,15.66,15.67,15.62,15.64,144000.0
2017-06-12 15:15:00,15.65,15.65,15.64,15.64,48000.0,15.65,15.65,15.64,15.64,48000.0
2017-06-12 15:20:00,15.64,15.66,15.64,15.65,120270.0,15.64,15.66,15.64,15.65,120270.0
2017-06-12 15:25:00,15.65,15.65,15.62,15.63,155580.0,15.65,15.65,15.62,15.63,155580.0
2017-06-12 15:30:00,15.63,15.65,15.63,15.65,118740.0,15.63,15.65,15.63,15.65,118740.0
2017-06-12 15:35:00,15.65,15.66,15.64,15.66,166710.0,15.65,15.66,15.64,15.66,166710.0
2017-06-12 15:40:00,15.65,15.65,15.64,15.65,180915.0,15.65,15.65,15.64,15.65,180915.0
2017-06-12 15:45:00,15.65,15.65,15.61,15.62,384570.0,15.65,15.65,15.61,15.62,384570.0
2017-06-12 15:50:00,15.62,15.66,15.62,15.66,282030.0,15.62,15.66,15.62,15.66,282030.0
2017-06-12 15:55:00,15.66,15.66,15.64,15.65,658905.0,15.66,15.66,15.64,15.65,658905.0
2017-06-13 09:30:00,15.63,15.63,15.56,15.58,181140.0,15.63,15.63,15.56,15.58,181140.0
2017-06-13 09:35:00,15.58,15.59,15.52,15.57,294000.0,15.58,15.59,15.52,15.57,294000.0
2017-06-13 09:40:00,15.57,15.58,15.54,15.56,210450.0,15.57,15.58,15.54,15.56,210450.0
2017-06-13 09:45:00,15.57,15.57,15.48,15.49,175485.0,15.57,15.57,15.48,15.49,175485.0
2017-06-13 09:50:00,15.47,15.51,15.45,15.48,188670.0,15.47,15.51,15.45,15.48,188670.0
2017-06-13 09:55:00,15.49,15.49,15.45,15.48,215340.0,15.49,15.49,15.45,15.48,215340.0
2017-06-13 10:00:00,15.48,15.49,15.45,15.47,151785.0,15.48,15.49,15.45,15.47,151785.0
2017-06-13 10:05:00,15.46,15.52,15.46,15.52,186915.0,15.46,15.52,15.46,15.52,186915.0
2017-06-13 10:10:00,15.51,15.59,15.51,15.59,153450.0,15.51,15.59,15.51,15.59,153450.0
2017-06-13 10:15:00,15.59,15.59,15.54,15.54,87450.0,15.59,15.59,15.54,15.54,87450.0
2017-06-13 10:20:00,15.54,15.57,15.53,15.54,201075.0,15.54,15.57,15.53,15.54,201075.0
2017-06-13 10:25:00,15.54,15.56,15.54,15.55,73500.0,15.54,15.56,15.54,15.55,73500.0
2017-06-13 10:30:00,15.55,15.59,15.55,15.57,124125.0,15.55,15.59,15.55,15.57,124125.0
2017-06-13 10:35:00,15.58,15.61,15.57,15.6,161745.0,15.58,15.61,15.57,15.6,161745.0
2017-06-13 10:40:00,15.61,15.63,15.61,15.62,43740.0,15.61,15.63,15.61,15.62,43740.0
2017-06-13 10:45:00,15.63,15.66,15.62,15.66,109500.0,15.63,15.66,15.62,15.66,109500.0
2017-06-13 10:50:00,15.66,15.67,15.65,15.65,85905.0,15.66,15.67,15.65,15.65,85905.0
2017-06-13 10:55:00,15.65,15.67,15.65,15.66,54105.0,15.65,15.67,15.65,15.66,54105.0
2017-06-13 11:00:00,15.66,15.66,15.65,15.65,67500.0,15.66,15.66,15.65,15.65,67500.0
2017-06-13 11:05:00,15.65,15.66,15.64,15.65,33000.0,15.65,15.66,15.64,15.65,33000.0
2017-06-13 11:10:00,15.65,15.65,15.62,15.62,58500.0,15.65,15.65,15.62,15.62,58500.0
2017-06-13 11:15:00,15.62,15.65,15.62,15.63,60000.0,15.62,15.65,15.62,15.63,60000.0
2017-06-13 11:20:00,15.62,15.62,15.6,15.6,130710.0,15.62,15.62,15.6,15.6,130710.0
2017-06-13 11:25:00,15.6,15.62,15.58,15.62,53745.0,15.6,15.62,15.58,15.62,53745.0
2017-06-13 11:30:00,15.62,15.65,15.62,15.65,60060.0,15.62,15.65,15.62,15.65,60060.0
2017-06-13 11:35:00,15.64,15.66,15.63,15.66,76185.0,15.64,15.66,15.63,15.66,76185.0
2017-06-13 11:40:00,15.67,15.68,15.66,15.67,59520.0,15.67,15.68,15.66,15.67,59520.0
2017-06-13 11:45:00,15.67,15.68,15.67,15.67,50895.0,15.67,15.68,15.67,15.67,50895.0
2017-06-13 11:50:00,15.67,15.67,15.64,15.65,76125.0,15.67,15.67,15.64,15.65,76125.0
2017-06-13 11:55:00,15.65,15.67,15.65,15.66,89970.0,15.65,15.67,15.65,15.66,89970.0
2017-06-13 12:00:00,15.66,15.67,15.64,15.67,124725.0,15.66,15.67,15.64,15.67,124725.0
2017-06-13 12:05:00,15.67,15.67,15.66,15.67,55500.0,15.67,15.67,15.66,15.67,55500.0
2017-06-13 12:10:00,15.66,15.71,15.66,15.7,250875.0,15.66,15.71,15.66,15.7,250875.0
2017-06-13 12:15:00,15.69,15.71,15.69,15.7,214425.0,15.69,15.71,15.69,15.7,214425.0
2017-06-13 12:20:00,15.7,15.7,15.67,15.68,116790.0,15.7,15.7,15.67,15.68,116790.0
2017-06-13 12:25:00,15.68,15.69,15.68,15.68,92745.0,15.68,15.69,15.68,15.68,92745.0
2017-06-13 12:30:00,15.69,15.69,15.68,15.68,34845.0,15.69,15.69,15.68,15.68,34845.0
2017-06-13 12:35:00,15.68,15.69,15.67,15.68,96825.0,15.68,15.69,15.67,15.68,96825.0
2017-06-13 12:40:00,15.68,15.7,15.68,15.68,105750.0,15.68,15.7,15.68,15.68,105750.0
2017-06-13 12:45:00,15.69,15.7,15.68,15.7,57420.0,15.69,15.7,15.68,15.7,57420.0
2017-06-13 12:50:00,15.7,15.7,15.68,15.68,125190.0,15.7,15.7,15.68,15.68,125190.0
2017-06-13 12:55:00,15.68,15.69,15.67,15.68,139440.0,15.68,15.69,15.67,15.68,139440.0
2017-06-13 13:00:00,15.67,15.68,15.67,15.68,97485.0,15.67,15.68,15.67,15.68,97485.0
2017-06-13 13:05:00,15.68,15.68,15.67,15.68,79500.0,15.68,15.68,15.67,15.68,79500.0
2017-06-13 13:10:00,15.68,15.69,15.67,15.67,127470.0,15.68,15.69,15.67,15.67,127470.0
2017-06-13 13:15:00,15.68,15.68,15.65,15.66,81105.0,15.68,15.68,15.65,15.66,81105.0
2017-06-13 13:20:00,15.66,15.67,15.66,15.67,34500.0,15.66,15.67,15.66,15.67,34500.0
2017-06-13 13:25:00,15.66,15.66,15.63,15.63,39000.0,15.66,15.66,15.63,15.63,39000.0
2017-06-13 13:30:00,15.63,15.65,15.63,15.65,60000.0,15.63,15.65,15.63,15.65,60000.0
2017-06-13 13:35:00,15.65,15.66,15.63,15.65,80205.0,15.65,15.66,15.63,15.65,80205.0
2017-06-13 13:40:00,15.65,15.68,15.65,15.67,50550.0,15.65,15.68,15.65,15.67,50550.0
2017-06-13 13:45:00,15.67,15.67,15.66,15.67,42000.0,15.67,15.67,15.66,15.67,42000.0
2017-06-13 13:50:00,15.67,15.68,15.67,15.68,112650.0,15.67,15.68,15.67,15.68,112650.0
2017-06-13 13:55:00,15.68,15.69,15.68,15.69,133875.0,15.68,15.69,15.68,15.69,133875.0
2017-06-13 14:00:00,15.69,15.69,15.68,15.68,88500.0,15.69,15.69,15.68,15.68,88500.0
2017-06-13 14:05:00,15.68,15.69,15.68,15.68,124500.0,15.68,15.69,15.68,15.68,124500.0
2017-06-13 14:10:00,15.68,15.69,15.67,15.68,130500.0,15.68,15.69,15.67,15.68,130500.0
2017-06-13 14:15:00,15.66,15.68,15.66,15.67,135285.0,15.66,15.68,15.66,15.67,135285.0
2017-06-13 14:20:00,15.67,15.67,15.66,15.67,59460.0,15.67,15.67,15.66,15.67,59460.0
2017-06-13 14:25:00,15.67,15.67,15.66,15.66,53835.0,15.67,15.67,15.66,15.66,53835.0
2017-06-13 14:30:00,15.66,15.67,15.65,15.66,54000.0,15.66,15.67,15.65,15.66,54000.0
2017-06-13 14:35:00,15.66,15.67,15.65,15.65,119475.0,15.66,15.67,15.65,15.65,119475.0
2017-06-13 14:40:00,15.65,15.65,15.64,15.64,21000.0,15.65,15.65,15.64,15.64,21000.0
2017-06-13 14:45:00,15.64,15.65,15.64,15.65,104580.0,15.64,15.65,15.64,15.65,104580.0
2017-06-13 14:50:00,15.65,15.66,15.64,15.65,67545.0,15.65,15.66,15.64,15.65,67545.0
2017-06-13 14:55:00,15.64,15.65,15.64,15.65,52680.0,15.64,15.65,15.64,15.65,52680.0
2017-06-13 15:00:00,15.65,15.65,15.63,15.64,178245.0,15.65,15.65,15.63,15.64,178245.0
2017-06-13 15:05:00,15.64,15.65,15.64,15.65,58470.0,15.64,15.65,15.64,15.65,58470.0
2017-06-13 15:10:00,15.65,15.68,15.65,15.68,148440.0,15.65,15.68,15.65,15.68,148440.0
2017-06-13 15:15:00,15.67,15.68,15.66,15.66,96000.0,15.67,15.68,15.66,15.66,96000.0
2017-06-13 15:20:00,15.66,15.67,15.65,15.66,93000.0,15.66,15.67,15.65,15.66,93000.0
2017-06-13 15:25:00,15.66,15.67,15.65,15.66,239625.0,15.66,15.67,15.65,15.66,239625.0
2017-06-13 15:30:00,15.65,15.67,15.65,15.66,99000.0,15.65,15.67,15.65,15.66,99000.0
2017-06-13 15:35:00,15.66,15.66,15.65,15.65,136995.0,15.66,15.66,15.65,15.65,136995.0
2017-06-13 15:40:00,15.65,15.66,15.64,15.65,204330.0,15.65,15.66,15.64,15.65,204330.0
2017-06-13 15:45:00,15.65,15.65,15.62,15.62,249900.0,15.65,15.65,15.62,15.62,249900.0
2017-06-13 15:50:00,15.63,15.63,15.61,15.62,307635.0,15.63,15.63,15.61,15.62,307635.0
2017-06-13 15:55:00,15.62,15.64,15.61,15.64,584145.0,15.62,15.64,15.61,15.64,584145.0
2017-06-14 09:30:00,15.59,15.66,15.56,15.61,302355.0,15.59,15.66,15.56,15.61,302355.0
2017-06-14 09:35:00,15.61,15.65,15.55,15.57,186780.0,15.61,15.65,15.55,15.57,186780.0
2017-06-14 09:40:00,15.55,15.56,15.48,15.49,314550.0,15.55,15.56,15.48,15.49,314550.0
2017-06-14 09:45:00,15.5,15.55,15.5,15.53,231165.0,15.5,15.55,15.5,15.53,231165.0
2017-06-14 09:50:00,15.53,15.54,15.49,15.52,219270.0,15.53,15.54,15.49,15.52,219270.0
2017-06-14 09:55:00,15.51,15.51,15.46,15.46,226500.0,15.51,15.51,15.46,15.46,226500.0
2017-06-14 10:00:00,15.46,15.49,15.45,15.49,325500.0,15.46,15.49,15.45,15.49,325500.0
2017-06-14 10:05:00,15.49,15.55,15.49,15.54,178200.0,15.49,15.55,15.49,15.54,178200.0
2017-06-14 10:10:00,15.54,15.54,15.5,15.53,255375.0,15.54,15.54,15.5,15.53,255375.0
2017-06-14 10:15:00,15.53,15.57,15.52,15.55,391260.0,15.53,15.57,15.52,15.55,391260.0
2017-06-14 10:20:00,15.55,15.55,15.51,15.54,196380.0,15.55,15.55,15.51,15.54,196380.0
2017-06-14 10:25:00,15.54,15.54,15.52,15.54,168105.0,15.54,15.54,15.52,15.54,168105.0
2017-06-14 10:30:00,15.54,15.55,15.53,15.55,150315.0,15.54,15.55,15.53,15.55,150315.0
2017-06-14 10:35:00,15.54,15.55,15.53,15.53,115515.0,15.54,15.55,15.53,15.53,115515.0
2017-06-14 10:40:00,15.53,15.54,15.49,15.49,190920.0,15.53,15.54,15.49,15.49,190920.0
2017-06-14 10:45:00,15.49,15.5,15.47,15.48,261645.0,15.49,15.5,15.47,15.48,261645.0
2017-06-14 10:50:00,15.49,15.49,15.46,15.48,167475.0,15.49,15.49,15.46,15.48,167475.0
2017-06-14 10:55:00,15.48,15.48,15.46,15.47,61425.0,15.48,15.48,15.46,15.47,61425.0
2017-06-14 11:00:00,15.47,15.49,15.47,15.48,111000.0,15.47,15.49,15.47,15.48,111000.0
2017-06-14 11:05:00,15.48,15.49,15.48,15.48,72960.0,15.48,15.49,15.48,15.48,72960.0
2017-06-14 11:10:00,15.48,15.51,15.47,15.49,335400.0,15.48,15.51,15.47,15.49,335400.0
2017-06-14 11:15:00,15.49,15.5,15.47,15.48,80520.0,15.49,15.5,15.47,15.48,80520.0
2017-06-14 11:20:00,15.49,15.5,15.49,15.5,138450.0,15.49,15.5,15.49,15.5,138450.0
2017-06-14 11:25:00,15.49,15.51,15.48,15.49,60030.0,15.49,15.51,15.48,15.49,60030.0
2017-06-14 11:30:00,15.49,15.5,15.48,15.5,44940.0,15.49,15.5,15.48,15.5,44940.0
2017-06-14 11:35:00,15.5,15.53,15.5,15.52,78525.0,15.5,15.53,15.5,15.52,78525.0
2017-06-14 11:40:00,15.52,15.53,15.49,15.49,441540.0,15.52,15.53,15.49,15.49,441540.0
2017-06-14 11:45:00,15.49,15.49,15.47,15.47,34500.0,15.49,15.49,15.47,15.47,34500.0
2017-06-14 11:50:00,15.47,15.48,15.46,15.46,55680.0,15.47,15.48,15.46,15.46,55680.0
2017-06-14 11:55:00,15.46,15.48,15.44,15.48,127305.0,15.46,15.48,15.44,15.48,127305.0
2017-06-14 12:00:00,15.47,15.51,15.47,15.48,70050.0,15.47,15.51,15.47,15.48,70050.0
2017-06-14 12:05:00,15.48,15.5,15.47,15.49,131310.0,15.48,15.5,15.47,15.49,131310.0
2017-06-14 12:10:00,15.5,15.5,15.47,15.49,120000.0,15.5,15.5,15.47,15.49,120000.0
2017-06-14 12:15:00,15.49,15.5,15.47,15.49,67500.0,15.49,15.5,15.47,15.49,67500.0
2017-06-14 12:20:00,15.49,15.51,15.49,15.5,50580.0,15.49,15.51,15.49,15.5,50580.0
2017-06-14 12:25:00,15.5,15.51,15.5,15.51,33000.0,15.5,15.51,15.5,15.51,33000.0
2017-06-14 12:30:00,15.51,15.52,15.51,15.51,124500.0,15.51,15.52,15.51,15.51,124500.0
2017-06-14 12:35:00,15.5,15.51,15.5,15.51,40155.0,15.5,15.51,15.5,15.51,40155.0
2017-06-14 12:40:00,15.51,15.52,15.51,15.52,16320.0,15.51,15.52,15.51,15.52,16320.0
2017-06-14 12:45:00,15.52,15.56,15.52,15.55,131580.0,15.52,15.56,15.52,15.55,131580.0
2017-06-14 12:50:00,15.55,15.56,15.55,15.56,42225.0,15.55,15.56,15.55,15.56,42225.0
2017-06-14 12:55:00,15.56,15.57,15.55,15.57,36045.0,15.56,15.57,15.55,15.57,36045.0
2017-06-14 13:00:00,15.58,15.6,15.57,15.6,57375.0,15.58,15.6,15.57,15.6,57375.0
2017-06-14 13:05:00,15.61,15.61,15.61,15.61,46500.0,15.61,15.61,15.61,15.61,46500.0
2017-06-14 13:10:00,15.61,15.62,15.61,15.62,21000.0,15.61,15.62,15.61,15.62,21000.0
2017-06-14 13:15:00,15.61,15.62,15.61,15.61,28500.0,15.61,15.62,15.61,15.61,28500.0
2017-06-14 13:20:00,15.61,15.62,15.61,15.62,36390.0,15.61,15.62,15.61,15.62,36390.0
2017-06-14 13:25:00,15.62,15.63,15.61,15.62,37500.0,15.62,15.63,15.61,15.62,37500.0
2017-06-14 13:30:00,15.61,15.63,15.61,15.63,69900.0,15.61,15.63,15.61,15.63,69900.0
2017-06-14 13:35:00,15.62,15.64,15.62,15.64,50625.0,15.62,15.64,15.62,15.64,50625.0
2017-06-14 13:40:00,15.64,15.64,15.63,15.64,42840.0,15.64,15.64,15.63,15.64,42840.0
2017-06-14 13:45:00,15.64,15.65,15.64,15.65,48525.0,15.64,15.65,15.64,15.65,48525.0
2017-06-14 13:50:00,15.66,15.66,15.65,15.66,69300.0,15.66,15.66,15.65,15.66,69300.0
2017-06-14 13:55:00,15.66,15.67,15.66,15.66,60000.0,15.66,15.67,15.66,15.66,60000.0
2017-06-14 14:00:00,15.66,15.67,15.64,15.66,118500.0,15.66,15.67,15.64,15.66,118500.0
2017-06-14 14:05:00,15.65,15.67,15.65,15.66,58080.0,15.65,15.67,15.65,15.66,58080.0
2017-06-14 14:10:00,15.66,15.67,15.64,15.66,113535.0,15.66,15.67,15.64,15.66,113535.0
2017-06-14 14:15:00,15.65,15.66,15.63,15.63,144660.0,15.65,15.66,15.63,15.63,144660.0
2017-06-14 14:20:00,15.63,15.65,15.63,15.65,23640.0,15.63,15.65,15.63,15.65,23640.0
2017-06-14 14:25:00,15.65,15.66,15.64,15.66,60000.0,15.65,15.66,15.64,15.66,60000.0
2017-06-14 14:30:00,15.66,15.67,15.65,15.65,103500.0,15.66,15.67,15.65,15.65,103500.0
2017-06-14 14:35:00,15.64,15.65,15.62,15.64,85620.0,15.64,15.65,15.62,15.64,85620.0
2017-06-14 14:40:00,15.64,15.64,15.61,15.61,79500.0,15.64,15.64,15.61,15.61,79500.0
2017-06-14 14:45:00,15.62,15.63,15.59,15.62,75375.0,15.62,15.63,15.59,15.62,75375.0
2017-06-14 14:50:00,15.63,15.64,15.61,15.62,82500.0,15.63,15.64,15.61,15.62,82500.0
2017-06-14 14:55:00,15.63,15.63,15.6,15.61,120000.0,15.63,15.63,15.6,15.61,120000.0
2017-06-14 15:00:00,15.62,15.62,15.59,15.6,118290.0,15.62,15.62,15.59,15.6,118290.0
2017-06-14 15:05:00,15.6,15.61,15.59,15.61,158370.0,15.6,15.61,15.59,15.61,158370.0
2017-06-14 15:10:00,15.6,15.61,15.57,15.57,327135.0,15.6,15.61,15.57,15.57,327135.0
2017-06-14 15:15:00,15.57,15.58,15.55,15.57,203100.0,15.57,15.58,15.55,15.57,203100.0
2017-06-14 15:20:00,15.58,15.6,15.57,15.6,223050.0,15.58,15.6,15.57,15.6,223050.0
2017-06-14 15:25:00,15.6,15.61,15.6,15.6,87225.0,15.6,15.61,15.6,15.6,87225.0
2017-06-14 15:30:00,15.61,15.63,15.6,15.62,120960.0,15.61,15.63,15.6,15.62,120960.0
2017-06-14 15:35:00,15.62,15.63,15.62,15.63,108120.0,15.62,15.63,15.62,15.63,108120.0
2017-06-14 15:40:00,15.62,15.65,15.62,15.63,149715.0,15.62,15.65,15.62,15.63,149715.0
2017-06-14 15:45:00,15.63,15.65,15.63,15.65,121170.0,15.63,15.65,15.63,15.65,121170.0
2017-06-14 15:50:00,15.65,15.65,15.61,15.62,235305.0,15.65,15.65,15.61,15.62,235305.0
2017-06-14 15:55:00,15.62,15.63,15.6,15.62,473370.0,15.62,15.63,15.6,15.62,473370.0
2017-06-15 09:30:00,15.6,15.62,15.46,15.57,219225.0,15.6,15.62,15.46,15.57,219225.0
2017-06-15 09:35:00,15.57,15.62,15.55,15.61,110235.0,15.57,15.62,15.55,15.61,110235.0
2017-06-15 09:40:00,15.61,15.61,15.5,15.5,140820.0,15.61,15.61,15.5,15.5,140820.0
2017-06-15 09:45:00,15.55,15.55,15.48,15.48,147900.0,15.55,15.55,15.48,15.48,147900.0
2017-06-15 09:50:00,15.5,15.51,15.45,15.51,214845.0,15.5,15.51,15.45,15.51,214845.0
2017-06-15 09:55:00,15.51,15.55,15.49,15.54,276915.0,15.51,15.55,15.49,15.54,276915.0
2017-06-15 10:00:00,15.54,15.58,15.54,15.57,362610.0,15.54,15.58,15.54,15.57,362610.0
2017-06-15 10:05:00,15.56,15.61,15.56,15.61,381945.0,15.56,15.61,15.56,15.61,381945.0
2017-06-15 10:10:00,15.6,15.64,15.6,15.64,477000.0,15.6,15.64,15.6,15.64,477000.0
2017-06-15 10:15:00,15.64,15.64,15.6,15.6,227910.0,15.64,15.64,15.6,15.6,227910.0
2017-06-15 10:20:00,15.6,15.62,15.6,15.6,114660.0,15.6,15.62,15.6,15.6,114660.0
2017-06-15 10:25:00,15.6,15.6,15.58,15.59,117735.0,15.6,15.6,15.58,15.59,117735.0
2017-06-15 10:30:00,15.59,15.6,15.58,15.58,76770.0,15.59,15.6,15.58,15.58,76770.0
2017-06-15 10:35:00,15.58,15.58,15.54,15.54,136500.0,15.58,15.58,15.54,15.54,136500.0
2017-06-15 10:40:00,15.54,15.54,15.48,15.49,98130.0,15.54,15.54,15.48,15.49,98130.0
2017-06-15 10:45:00,15.48,15.51,15.47,15.49,97815.0,15.48,15.51,15.47,15.49,97815.0
2017-06-15 10:50:00,15.49,15.5,15.45,15.46,97200.0,15.49,15.5,15.45,15.46,97200.0
2017-06-15 10:55:00,15.46,15.48,15.45,15.46,217800.0,15.46,15.48,15.45,15.46,217800.0
2017-06-15 11:00:00,15.47,15.48,15.45,15.47,106065.0,15.47,15.48,15.45,15.47,106065.0
2017-06-15 11:05:00,15.48,15.48,15.42,15.42,97020.0,15.48,15.48,15.42,15.42,97020.0
2017-06-15 11:10:00,15.42,15.46,15.41,15.45,141090.0,15.42,15.46,15.41,15.45,141090.0
2017-06-15 11:15:00,15.44,15.46,15.42,15.45,169815.0,15.44,15.46,15.42,15.45,169815.0
2017-06-15 11:20:00,15.45,15.45,15.41,15.42,88485.0,15.45,15.45,15.41,15.42,88485.0
2017-06-15 11:25:00,15.42,15.46,15.39,15.46,425520.0,15.42,15.46,15.39,15.46,425520.0
2017-06-15 11:30:00,15.45,15.46,15.42,15.43,375270.0,15.45,15.46,15.42,15.43,375270.0
2017-06-15 11:35:00,15.43,15.44,15.41,15.43,223755.0,15.43,15.44,15.41,15.43,223755.0
2017-06-15 11:40:00,15.44,15.45,15.43,15.43,106500.0,15.44,15.45,15.43,15.43,106500.0
2017-06-15 11:45:00,15.43,15.43,15.42,15.42,138000.0,15.43,15.43,15.42,15.42,138000.0
2017-06-15 11:50:00,15.42,15.43,15.41,15.42,204000.0,15.42,15.43,15.41,15.42,204000.0
2017-06-15 11:55:00,15.42,15.42,15.39,15.39,139500.0,15.42,15.42,15.39,15.39,139500.0
2017-06-15 12:00:00,15.4,15.4,15.38,15.38,138750.0,15.4,15.4,15.38,15.38,138750.0
2017-06-15 12:05:00,15.38,15.43,15.38,15.42,71355.0,15.38,15.43,15.38,15.42,71355.0
2017-06-15 12:10:00,15.43,15.45,15.43,15.45,96720.0,15.43,15.45,15.43,15.45,96720.0
2017-06-15 12:15:00,15.46,15.49,15.45,15.48,85500.0,15.46,15.49,15.45,15.48,85500.0
2017-06-15 12:20:00,15.48,15.51,15.47,15.51,63000.0,15.48,15.51,15.47,15.51,63000.0
2017-06-15 12:25:00,15.5,15.51,15.48,15.5,55995.0,15.5,15.51,15.48,15.5,55995.0
2017-06-15 12:30:00,15.5,15.53,15.5,15.51,202890.0,15.5,15.53,15.5,15.51,202890.0
2017-06-15 12:35:00,15.52,15.54,15.52,15.53,106665.0,15.52,15.54,15.52,15.53,106665.0
2017-06-15 12:40:00,15.53,15.53,15.52,15.52,15000.0,15.53,15.53,15.52,15.52,15000.0
2017-06-15 12:45:00,15.51,15.52,15.51,15.51,19500.0,15.51,15.52,15.51,15.51,19500.0
2017-06-15 12:50:00,15.5,15.53,15.5,15.53,57690.0,15.5,15.53,15.5,15.53,57690.0
2017-06-15 12:55:00,15.53,15.55,15.52,15.55,105480.0,15.53,15.55,15.52,15.55,105480.0
2017-06-15 13:00:00,15.55,15.56,15.54,15.54,70500.0,15.55,15.56,15.54,15.54,70500.0
2017-06-15 13:05:00,15.56,15.56,15.54,15.54,42870.0,15.56,15.56,15.54,15.54,42870.0
2017-06-15 13:10:00,15.54,15.56,15.54,15.56,48000.0,15.54,15.56,15.54,15.56,48000.0
2017-06-15 13:15:00,15.56,15.56,15.54,15.54,48000.0,15.56,15.56,15.54,15.54,48000.0
2017-06-15 13:20:00,15.54,15.56,15.54,15.55,121125.0,15.54,15.56,15.54,15.55,121125.0
2017-06-15 13:25:00,15.55,15.57,15.55,15.56,67500.0,15.55,15.57,15.55,15.56,67500.0
2017-06-15 13:30:00,15.56,15.57,15.55,15.57,18000.0,15.56,15.57,15.55,15.57,18000.0
2017-06-15 13:35:00,15.57,15.57,15.56,15.56,45750.0,15.57,15.57,15.56,15.56,45750.0
2017-06-15 13:40:00,15.56,15.57,15.55,15.55,36360.0,15.56,15.57,15.55,15.55,36360.0
2017-06-15 13:45:00,15.56,15.58,15.56,15.57,129240.0,15.56,15.58,15.56,15.57,129240.0
2017-06-15 13:50:00,15.57,15.59,15.57,15.58,85635.0,15.57,15.59,15.57,15.58,85635.0
2017-06-15 13:55:00,15.58,15.59,15.58,15.59,9000.0,15.58,15.59,15.58,15.59,9000.0
2017-06-15 14:00:00,15.58,15.59,15.58,15.59,42000.0,15.58,15.59,15.58,15.59,42000.0
2017-06-15 14:05:00,15.6,15.6,15.59,15.6,88500.0,15.6,15.6,15.59,15.6,88500.0
2017-06-15 14:10:00,15.6,15.6,15.59,15.59,28620.0,15.6,15.6,15.59,15.59,28620.0
2017-06-15 14:15:00,15.59,15.6,15.59,15.59,33510.0,15.59,15.6,15.59,15.59,33510.0
2017-06-15 14:20:00,15.59,15.61,15.58,15.59,83430.0,15.59,15.61,15.58,15.59,83430.0
2017-06-15 14:25:00,15.59,15.61,15.59,15.61,54465.0,15.59,15.61,15.59,15.61,54465.0
2017-06-15 14:30:00,15.61,15.61,15.61,15.61,87000.0,15.61,15.61,15.61,15.61,87000.0
2017-06-15 14:35:00,15.61,15.62,15.61,15.61,132225.0,15.61,15.62,15.61,15.61,132225.0
2017-06-15 14:40:00,15.61,15.62,15.61,15.62,73095.0,15.61,15.62,15.61,15.62,73095.0
2017-06-15 14:45:00,15.62,15.63,15.62,15.62,61995.0,15.62,15.63,15.62,15.62,61995.0
2017-06-15 14:50:00,15.62,15.63,15.62,15.63,64680.0,15.62,15.63,15.62,15.63,64680.0
2017-06-15 14:55:00,15.63,15.65,15.63,15.65,530085.0,15.63,15.65,15.63,15.65,530085.0
2017-06-15 15:00:00,15.65,15.66,15.65,15.66,100140.0,15.65,15.66,15.65,15.66,100140.0
2017-06-15 15:05:00,15.65,15.65,15.63,15.65,140670.0,15.65,15.65,15.63,15.65,140670.0
2017-06-15 15:10:00,15.65,15.66,15.63,15.65,129975.0,15.65,15.66,15.63,15.65,129975.0
2017-06-15 15:15:00,15.66,15.66,15.65,15.65,109785.0,15.66,15.66,15.65,15.65,109785.0
2017-06-15 15:20:00,15.65,15.65,15.64,15.65,88740.0,15.65,15.65,15.64,15.65,88740.0
2017-06-15 15:25:00,15.65,15.65,15.64,15.65,180540.0,15.65,15.65,15.64,15.65,180540.0
2017-06-15 15:30:00,15.65,15.65,15.63,15.64,180405.0,15.65,15.65,15.63,15.64,180405.0
2017-06-15 15:35:00,15.64,15.65,15.61,15.61,319710.0,15.64,15.65,15.61,15.61,319710.0
2017-06-15 15:40:00,15.62,15.62,15.59,15.6,248985.0,15.62,15.62,15.59,15.6,248985.0
2017-06-15 15:45:00,15.6,15.62,15.59,15.62,226200.0,15.6,15.62,15.59,15.62,226200.0
2017-06-15 15:50:00,15.61,15.61,15.57,15.57,167130.0,15.61,15.61,15.57,15.57,167130.0
2017-06-15 15:55:00,15.58,15.6,15.57,15.6,588945.0,15.58,15.6,15.57,15.6,588945.0
2017-06-16 09:30:00,15.48,15.64,15.45,15.51,2643645.0,15.48,15.64,15.45,15.51,2643645.0
2017-06-16 09:35:00,15.51,15.52,15.44,15.45,235275.0,15.51,15.52,15.44,15.45,235275.0
2017-06-16 09:40:00,15.45,15.48,15.42,15.45,359940.0,15.45,15.48,15.42,15.45,359940.0
2017-06-16 09:45:00,15.45,15.53,15.44,15.5,334065.0,15.45,15.53,15.44,15.5,334065.0
2017-06-16 09:50:00,15.48,15.48,15.39,15.4,264375.0,15.48,15.48,15.39,15.4,264375.0
2017-06-16 09:55:00,15.4,15.41,15.34,15.34,250785.0,15.4,15.41,15.34,15.34,250785.0
2017-06-16 10:00:00,15.36,15.36,15.3,15.31,314025.0,15.36,15.36,15.3,15.31,314025.0
2017-06-16 10:05:00,15.32,15.32,15.29,15.3,243480.0,15.32,15.32,15.29,15.3,243480.0
2017-06-16 10:10:00,15.31,15.35,15.3,15.34,194505.0,15.31,15.35,15.3,15.34,194505.0
2017-06-16 10:15:00,15.35,15.38,15.33,15.36,194595.0,15.35,15.38,15.33,15.36,194595.0
2017-06-16 10:20:00,15.37,15.4,15.35,15.35,160005.0,15.37,15.4,15.35,15.35,160005.0
2017-06-16 10:25:00,15.35,15.38,15.29,15.29,160410.0,15.35,15.38,15.29,15.29,160410.0
2017-06-16 10:30:00,15.3,15.34,15.23,15.28,1130385.0,15.3,15.34,15.23,15.28,1130385.0
2017-06-16 10:35:00,15.27,15.29,15.23,15.28,322080.0,15.27,15.29,15.23,15.28,322080.0
2017-06-16 10:40:00,15.27,15.3,15.26,15.28,189285.0,15.27,15.3,15.26,15.28,189285.0
2017-06-16 10:45:00,15.28,15.28,15.25,15.26,139320.0,15.28,15.28,15.25,15.26,139320.0
2017-06-16 10:50:00,15.26,15.3,15.24,15.3,212310.0,15.26,15.3,15.24,15.3,212310.0
2017-06-16 10:55:00,15.28,15.32,15.28,15.32,268935.0,15.28,15.32,15.28,15.32,268935.0
2017-06-16 11:00:00,15.33,15.34,15.3,15.33,286425.0,15.33,15.34,15.3,15.33,286425.0
2017-06-16 11:05:00,15.32,15.35,15.32,15.34,139500.0,15.32,15.35,15.32,15.34,139500.0
2017-06-16 11:10:00,15.34,15.34,15.31,15.31,93525.0,15.34,15.34,15.31,15.31,93525.0
2017-06-16 11:15:00,15.32,15.32,15.29,15.31,130950.0,15.32,15.32,15.29,15.31,130950.0
2017-06-16 11:20:00,15.31,15.32,15.29,15.3,150780.0,15.31,15.32,15.29,15.3,150780.0
2017-06-16 11:25:00,15.3,15.3,15.26,15.27,163845.0,15.3,15.3,15.26,15.27,163845.0
2017-06-16 11:30:00,15.27,15.29,15.26,15.28,195000.0,15.27,15.29,15.26,15.28,195000.0
2017-06-16 11:35:00,15.29,15.31,15.28,15.29,178530.0,15.29,15.31,15.28,15.29,178530.0
2017-06-16 11:40:00,15.3,15.3,15.28,15.29,234195.0,15.3,15.3,15.28,15.29,234195.0
2017-06-16 11:45:00,15.29,15.29,15.25,15.27,357450.0,15.29,15.29,15.25,15.27,357450.0
2017-06-16 11:50:00,15.27,15.29,15.27,15.29,83040.0,15.27,15.29,15.27,15.29,83040.0
2017-06-16 11:55:00,15.28,15.29,15.26,15.26,371535.0,15.28,15.29,15.26,15.26,371535.0
2017-06-16 12:00:00,15.27,15.27,15.26,15.27,106500.0,15.27,15.27,15.26,15.27,106500.0
2017-06-16 12:05:00,15.27,15.34,15.27,15.3,267030.0,15.27,15.34,15.27,15.3,267030.0
2017-06-16 12:10:00,15.31,15.32,15.3,15.32,64500.0,15.31,15.32,15.3,15.32,64500.0
2017-06-16 12:15:00,15.31,15.31,15.3,15.31,27000.0,15.31,15.31,15.3,15.31,27000.0
2017-06-16 12:20:00,15.31,15.33,15.3,15.3,156885.0,15.31,15.33,15.3,15.3,156885.0
2017-06-16 12:25:00,15.3,15.31,15.29,15.29,133365.0,15.3,15.31,15.29,15.29,133365.0
2017-06-16 12:30:00,15.29,15.3,15.28,15.29,76350.0,15.29,15.3,15.28,15.29,76350.0
2017-06-16 12:35:00,15.29,15.3,15.29,15.29,91500.0,15.29,15.3,15.29,15.29,91500.0
2017-06-16 12:40:00,15.29,15.29,15.28,15.29,63255.0,15.29,15.29,15.28,15.29,63255.0
2017-06-16 12:45:00,15.29,15.3,15.28,15.29,116895.0,15.29,15.3,15.28,15.29,116895.0
2017-06-16 12:50:00,15.29,15.3,15.28,15.28,78600.0,15.29,15.3,15.28,15.28,78600.0
2017-06-16 12:55:00,15.29,15.29,15.27,15.27,104340.0,15.29,15.29,15.27,15.27,104340.0
2017-06-16 13:00:00,15.27,15.27,15.25,15.25,132240.0,15.27,15.27,15.25,15.25,132240.0
2017-06-16 13:05:00,15.25,15.28,15.25,15.26,258480.0,15.25,15.28,15.25,15.26,258480.0
2017-06-16 13:10:00,15.26,15.28,15.26,15.27,90855.0,15.26,15.28,15.26,15.27,90855.0
2017-06-16 13:15:00,15.28,15.29,15.27,15.27,153450.0,15.28,15.29,15.27,15.27,153450.0
2017-06-16 13:20:00,15.27,15.27,15.25,15.26,63120.0,15.27,15.27,15.25,15.26,63120.0
2017-06-16 13:25:00,15.25,15.26,15.24,15.24,135000.0,15.25,15.26,15.24,15.24,135000.0
2017-06-16 13:30:00,15.24,15.26,15.24,15.25,172905.0,15.24,15.26,15.24,15.25,172905.0
2017-06-16 13:35:00,15.25,15.27,15.25,15.25,176025.0,15.25,15.27,15.25,15.25,176025.0
2017-06-16 13:40:00,15.25,15.26,15.24,15.26,105000.0,15.25,15.26,15.24,15.26,105000.0
2017-06-16 13:45:00,15.26,15.26,15.25,15.25,55500.0,15.26,15.26,15.25,15.25,55500.0
2017-06-16 13:50:00,15.26,15.28,15.25,15.27,82875.0,15.26,15.28,15.25,15.27,82875.0
2017-06-16 13:55:00,15.27,15.3,15.27,15.3,40500.0,15.27,15.3,15.27,15.3,40500.0
2017-06-16 14:00:00,15.3,15.3,15.28,15.29,472365.0,15.3,15.3,15.28,15.29,472365.0
2017-06-16 14:05:00,15.29,15.29,15.28,15.29,85035.0,15.29,15.29,15.28,15.29,85035.0
2017-06-16 14:10:00,15.29,15.31,15.29,15.31,98265.0,15.29,15.31,15.29,15.31,98265.0
2017-06-16 14:15:00,15.31,15.33,15.31,15.33,128745.0,15.31,15.33,15.31,15.33,128745.0
2017-06-16 14:20:00,15.34,15.36,15.32,15.36,167760.0,15.34,15.36,15.32,15.36,167760.0
2017-06-16 14:25:00,15.36,15.36,15.35,15.35,59880.0,15.36,15.36,15.35,15.35,59880.0
2017-06-16 14:30:00,15.34,15.34,15.32,15.32,106500.0,15.34,15.34,15.32,15.32,106500.0
2017-06-16 14:35:00,15.33,15.35,15.32,15.32,124335.0,15.33,15.35,15.32,15.32,124335.0
2017-06-16 14:40:00,15.33,15.34,15.32,15.32,129510.0,15.33,15.34,15.32,15.32,129510.0
2017-06-16 14:45:00,15.32,15.33,15.31,15.32,162750.0,15.32,15.33,15.31,15.32,162750.0
2017-06-16 14:50:00,15.32,15.36,15.32,15.35,171405.0,15.32,15.36,15.32,15.35,171405.0
2017-06-16 14:55:00,15.36,15.36,15.35,15.35,110085.0,15.36,15.36,15.35,15.35,110085.0
2017-06-16 15:00:00,15.35,15.36,15.34,15.35,72030.0,15.35,15.36,15.34,15.35,72030.0
2017-06-16 15:05:00,15.36,15.37,15.35,15.36,113295.0,15.36,15.37,15.35,15.36,113295.0
2017-06-16 15:10:00,15.36,15.37,15.35,15.36,128700.0,15.36,15.37,15.35,15.36,128700.0
2017-06-16 15:15:00,15.36,15.38,15.36,15.36,133755.0,15.36,15.38,15.36,15.36,133755.0
2017-06-16 15:20:00,15.36,15.39,15.36,15.39,159060.0,15.36,15.39,15.36,15.39,159060.0
2017-06-16 15:25:00,15.38,15.4,15.38,15.39,160635.0,15.38,15.4,15.38,15.39,160635.0
2017-06-16 15:30:00,15.39,15.4,15.38,15.39,215370.0,15.39,15.4,15.38,15.39,215370.0
2017-06-16 15:35:00,15.39,15.39,15.37,15.39,264525.0,15.39,15.39,15.37,15.39,264525.0
2017-06-16 15:40:00,15.38,15.4,15.38,15.38,194205.0,15.38,15.4,15.38,15.38,194205.0
2017-06-16 15:45:00,15.38,15.39,15.38,15.39,197595.0,15.38,15.39,15.38,15.39,197595.0
2017-06-16 15:50:00,15.39,15.42,15.39,15.42,450480.0,15.39,15.42,15.39,15.42,450480.0
2017-06-16 15:55:00,15.42,15.43,15.41,15.43,613665.0,15.42,15.43,15.41,15.43,613665.0
2017-06-19 09:30:00,15.54,15.58,15.32,15.34,375570.0,15.54,15.58,15.32,15.34,375570.0
2017-06-19 09:35:00,15.31,15.35,15.17,15.17,419055.0,15.31,15.35,15.17,15.17,419055.0
2017-06-19 09:40:00,15.18,15.26,15.18,15.21,266145.0,15.18,15.26,15.18,15.21,266145.0
2017-06-19 09:45:00,15.2,15.21,15.12,15.16,294825.0,15.2,15.21,15.12,15.16,294825.0
2017-06-19 09:50:00,15.18,15.25,15.16,15.22,158160.0,15.18,15.25,15.16,15.22,158160.0
2017-06-19 09:55:00,15.23,15.25,15.19,15.2,548820.0,15.23,15.25,15.19,15.2,548820.0
2017-06-19 10:00:00,15.19,15.24,15.19,15.24,171990.0,15.19,15.24,15.19,15.24,171990.0
2017-06-19 10:05:00,15.23,15.27,15.2,15.26,288000.0,15.23,15.27,15.2,15.26,288000.0
2017-06-19 10:10:00,15.27,15.35,15.26,15.33,292710.0,15.27,15.35,15.26,15.33,292710.0
2017-06-19 10:15:00,15.34,15.35,15.28,15.28,123270.0,15.34,15.35,15.28,15.28,123270.0
2017-06-19 10:20:00,15.26,15.28,15.25,15.26,290175.0,15.26,15.28,15.25,15.26,290175.0
2017-06-19 10:25:00,15.26,15.34,15.25,15.34,249120.0,15.26,15.34,15.25,15.34,249120.0
2017-06-19 10:30:00,15.34,15.39,15.32,15.33,220725.0,15.34,15.39,15.32,15.33,220725.0
2017-06-19 10:35:00,15.33,15.34,15.29,15.33,362250.0,15.33,15.34,15.29,15.33,362250.0
2017-06-19 10:40:00,15.33,15.36,15.31,15.31,105000.0,15.33,15.36,15.31,15.31,105000.0
2017-06-19 10:45:00,15.32,15.33,15.3,15.3,278820.0,15.32,15.33,15.3,15.3,278820.0
2017-06-19 10:50:00,15.3,15.32,15.28,15.29,292530.0,15.3,15.32,15.28,15.29,292530.0
2017-06-19 10:55:00,15.29,15.29,15.24,15.24,90255.0,15.29,15.29,15.24,15.24,90255.0
2017-06-19 11:00:00,15.25,15.27,15.23,15.25,159105.0,15.25,15.27,15.23,15.25,159105.0
2017-06-19 11:05:00,15.25,15.27,15.21,15.23,281145.0,15.25,15.27,15.21,15.23,281145.0
2017-06-19 11:10:00,15.22,15.25,15.22,15.25,173820.0,15.22,15.25,15.22,15.25,173820.0
2017-06-19 11:15:00,15.25,15.28,15.24,15.24,264570.0,15.25,15.28,15.24,15.24,264570.0
2017-06-19 11:20:00,15.24,15.26,15.23,15.23,237750.0,15.24,15.26,15.23,15.23,237750.0
2017-06-19 11:25:00,15.23,15.24,15.22,15.22,104700.0,15.23,15.24,15.22,15.22,104700.0
2017-06-19 11:30:00,15.22,15.27,15.22,15.25,299085.0,15.22,15.27,15.22,15.25,299085.0
2017-06-19 11:35:00,15.25,15.29,15.25,15.29,121980.0,15.25,15.29,15.25,15.29,121980.0
2017-06-19 11:40:00,15.27,15.31,15.27,15.31,115440.0,15.27,15.31,15.27,15.31,115440.0
2017-06-19 11:45:00,15.3,15.32,15.29,15.3,309795.0,15.3,15.32,15.29,15.3,309795.0
2017-06-19 11:50:00,15.3,15.32,15.29,15.31,279780.0,15.3,15.32,15.29,15.31,279780.0
2017-06-19 11:55:00,15.31,15.32,15.3,15.3,225135.0,15.31,15.32,15.3,15.3,225135.0
2017-06-19 12:00:00,15.3,15.31,15.29,15.3,117330.0,15.3,15.31,15.29,15.3,117330.0
2017-06-19 12:05:00,15.3,15.3,15.28,15.29,301365.0,15.3,15.3,15.28,15.29,301365.0
2017-06-19 12:10:00,15.29,15.29,15.27,15.27,157110.0,15.29,15.29,15.27,15.27,157110.0
2017-06-19 12:15:00,15.28,15.29,15.28,15.28,300270.0,15.28,15.29,15.28,15.28,300270.0
2017-06-19 12:20:00,15.28,15.28,15.27,15.27,240915.0,15.28,15.28,15.27,15.27,240915.0
2017-06-19 12:25:00,15.27,15.28,15.27,15.27,116565.0,15.27,15.28,15.27,15.27,116565.0
2017-06-19 12:30:00,15.27,15.29,15.25,15.26,124500.0,15.27,15.29,15.25,15.26,124500.0
2017-06-19 12:35:00,15.26,15.28,15.26,15.27,145770.0,15.26,15.28,15.26,15.27,145770.0
2017-06-19 12:40:00,15.27,15.33,15.27,15.33,216960.0,15.27,15.33,15.27,15.33,216960.0
2017-06-19 12:45:00,15.33,15.34,15.32,15.32,200595.0,15.33,15.34,15.32,15.32,200595.0
2017-06-19 12:50:00,15.33,15.35,15.32,15.34,118440.0,15.33,15.35,15.32,15.34,118440.0
2017-06-19 12:55:00,15.34,15.35,15.33,15.33,399960.0,15.34,15.35,15.33,15.33,399960.0
2017-06-19 13:00:00,15.34,15.38,15.34,15.38,98265.0,15.34,15.38,15.34,15.38,98265.0
2017-06-19 13:05:00,15.37,15.39,15.35,15.35,130170.0,15.37,15.39,15.35,15.35,130170.0
2017-06-19 13:10:00,15.35,15.35,15.3,15.31,131880.0,15.35,15.35,15.3,15.31,131880.0
2017-06-19 13:15:00,15.32,15.33,15.31,15.31,109275.0,15.32,15.33,15.31,15.31,109275.0
2017-06-19 13:20:00,15.31,15.35,15.31,15.35,126585.0,15.31,15.35,15.31,15.35,126585.0
2017-06-19 13:25:00,15.35,15.37,15.34,15.37,64860.0,15.35,15.37,15.34,15.37,64860.0
2017-06-19 13:30:00,15.37,15.38,15.36,15.37,98220.0,15.37,15.38,15.36,15.37,98220.0
2017-06-19 13:35:00,15.37,15.37,15.35,15.35,63120.0,15.37,15.37,15.35,15.35,63120.0
2017-06-19 13:40:00,15.35,15.35,15.34,15.34,13500.0,15.35,15.35,15.34,15.34,13500.0
2017-06-19 13:45:00,15.34,15.35,15.33,15.34,155415.0,15.34,15.35,15.33,15.34,155415.0
2017-06-19 13:50:00,15.34,15.39,15.34,15.37,207495.0,15.34,15.39,15.34,15.37,207495.0
2017-06-19 13:55:00,15.38,15.39,15.37,15.37,47235.0,15.38,15.39,15.37,15.37,47235.0
2017-06-19 14:00:00,15.36,15.37,15.35,15.35,100590.0,15.36,15.37,15.35,15.35,100590.0
2017-06-19 14:05:00,15.35,15.35,15.34,15.35,36465.0,15.35,15.35,15.34,15.35,36465.0
2017-06-19 14:10:00,15.35,15.37,15.33,15.34,102000.0,15.35,15.37,15.33,15.34,102000.0
2017-06-19 14:15:00,15.33,15.35,15.33,15.34,109425.0,15.33,15.35,15.33,15.34,109425.0
2017-06-19 14:20:00,15.34,15.35,15.33,15.34,111030.0,15.34,15.35,15.33,15.34,111030.0
2017-06-19 14:25:00,15.33,15.34,15.33,15.33,78600.0,15.33,15.34,15.33,15.33,78600.0
2017-06-19 14:30:00,15.32,15.33,15.32,15.33,99000.0,15.32,15.33,15.32,15.33,99000.0
2017-06-19 14:35:00,15.33,15.33,15.32,15.33,99090.0,15.33,15.33,15.32,15.33,99090.0
2017-06-19 14:40:00,15.33,15.33,15.32,15.33,85605.0,15.33,15.33,15.32,15.33,85605.0
2017-06-19 14:45:00,15.33,15.35,15.32,15.33,101940.0,15.33,15.35,15.32,15.33,101940.0
2017-06-19 14:50:00,15.33,15.34,15.31,15.33,137970.0,15.33,15.34,15.31,15.33,137970.0
2017-06-19 14:55:00,15.33,15.34,15.32,15.33,87090.0,15.33,15.34,15.32,15.33,87090.0
2017-06-19 15:00:00,15.33,15.35,15.33,15.35,56400.0,15.33,15.35,15.33,15.35,56400.0
2017-06-19 15:05:00,15.35,15.36,15.34,15.34,103500.0,15.35,15.36,15.34,15.34,103500.0
2017-06-19 15:10:00,15.35,15.36,15.34,15.34,92730.0,15.35,15.36,15.34,15.34,92730.0
2017-06-19 15:15:00,15.34,15.34,15.33,15.33,129840.0,15.34,15.34,15.33,15.33,129840.0
2017-06-19 15:20:00,15.33,15.34,15.33,15.34,84120.0,15.33,15.34,15.33,15.34,84120.0
2017-06-19 15:25:00,15.34,15.36,15.34,15.35,86685.0,15.34,15.36,15.34,15.35,86685.0
2017-06-19 15:30:00,15.35,15.36,15.35,15.36,124755.0,15.35,15.36,15.35,15.36,124755.0
2017-06-19 15:35:00,15.36,15.37,15.34,15.34,132855.0,15.36,15.37,15.34,15.34,132855.0
2017-06-19 15:40:00,15.34,15.34,15.33,15.33,144345.0,15.34,15.34,15.33,15.33,144345.0
2017-06-19 15:45:00,15.33,15.35,15.33,15.33,302025.0,15.33,15.35,15.33,15.33,302025.0
2017-06-19 15:50:00,15.33,15.35,15.33,15.35,389460.0,15.33,15.35,15.33,15.35,389460.0
2017-06-19 15:55:00,15.34,15.37,15.34,15.36,1024245.0,15.34,15.37,15.34,15.36,1024245.0
2017-06-20 09:30:00,15.1,15.1,14.69,14.77,1597005.0,15.1,15.1,14.69,14.77,1597005.0
2017-06-20 09:35:00,14.77,14.98,14.75,14.94,1725615.0,14.77,14.98,14.75,14.94,1725615.0
2017-06-20 09:40:00,14.93,15.04,14.92,14.97,702255.0,14.93,15.04,14.92,14.97,702255.0
2017-06-20 09:45:00,14.96,15.01,14.95,15.01,500490.0,14.96,15.01,14.95,15.01,500490.0
2017-06-20 09:50:00,15.01,15.05,14.98,15.01,598635.0,15.01,15.05,14.98,15.01,598635.0
2017-06-20 09:55:00,15.01,15.01,14.97,14.98,888585.0,15.01,15.01,14.97,14.98,888585.0
2017-06-20 10:00:00,14.98,15.01,14.95,14.96,442215.0,14.98,15.01,14.95,14.96,442215.0
2017-06-20 10:05:00,14.97,15.02,14.93,15.01,550395.0,14.97,15.02,14.93,15.01,550395.0
2017-06-20 10:10:00,15.02,15.03,14.99,15.01,315030.0,15.02,15.03,14.99,15.01,315030.0
2017-06-20 10:15:00,15.01,15.08,15.0,15.08,228465.0,15.01,15.08,15.0,15.08,228465.0
2017-06-20 10:20:00,15.1,15.1,15.02,15.03,291915.0,15.1,15.1,15.02,15.03,291915.0
2017-06-20 10:25:00,15.03,15.04,14.99,15.0,724290.0,15.03,15.04,14.99,15.0,724290.0
2017-06-20 10:30:00,15.0,15.01,14.99,15.0,442635.0,15.0,15.01,14.99,15.0,442635.0
2017-06-20 10:35:00,15.0,15.0,14.98,15.0,626700.0,15.0,15.0,14.98,15.0,626700.0
2017-06-20 10:40:00,15.0,15.0,14.97,15.0,525675.0,15.0,15.0,14.97,15.0,525675.0
2017-06-20 10:45:00,15.0,15.0,14.91,14.91,191520.0,15.0,15.0,14.91,14.91,191520.0
2017-06-20 10:50:00,14.91,14.92,14.86,14.89,374970.0,14.91,14.92,14.86,14.89,374970.0
2017-06-20 10:55:00,14.9,14.95,14.9,14.94,194550.0,14.9,14.95,14.9,14.94,194550.0
2017-06-20 11:00:00,14.95,15.01,14.94,14.98,302340.0,14.95,15.01,14.94,14.98,302340.0
2017-06-20 11:05:00,14.97,15.02,14.97,15.02,406800.0,14.97,15.02,14.97,15.02,406800.0
2017-06-20 11:10:00,15.02,15.04,14.97,15.03,409605.0,15.02,15.04,14.97,15.03,409605.0
2017-06-20 11:15:00,15.03,15.06,15.02,15.03,754290.0,15.03,15.06,15.02,15.03,754290.0
2017-06-20 11:20:00,15.04,15.07,15.04,15.06,521070.0,15.04,15.07,15.04,15.06,521070.0
2017-06-20 11:25:00,15.06,15.09,15.04,15.05,236460.0,15.06,15.09,15.04,15.05,236460.0
2017-06-20 11:30:00,15.06,15.08,15.05,15.07,167325.0,15.06,15.08,15.05,15.07,167325.0
2017-06-20 11:35:00,15.08,15.08,15.04,15.05,246615.0,15.08,15.08,15.04,15.05,246615.0
2017-06-20 11:40:00,15.05,15.05,15.03,15.04,97515.0,15.05,15.05,15.03,15.04,97515.0
2017-06-20 11:45:00,15.04,15.06,15.04,15.04,357270.0,15.04,15.06,15.04,15.04,357270.0
2017-06-20 11:50:00,15.04,15.04,14.99,15.0,699030.0,15.04,15.04,14.99,15.0,699030.0
2017-06-20 11:55:00,15.0,15.03,14.99,14.99,139635.0,15.0,15.03,14.99,14.99,139635.0
2017-06-20 12:00:00,14.99,15.01,14.97,14.97,287130.0,14.99,15.01,14.97,14.97,287130.0
2017-06-20 12:05:00,14.98,15.02,14.98,14.99,415170.0,14.98,15.02,14.98,14.99,415170.0
2017-06-20 12:10:00,14.99,15.01,14.99,15.0,282345.0,14.99,15.01,14.99,15.0,282345.0
2017-06-20 12:15:00,15.0,15.01,14.98,15.0,440820.0,15.0,15.01,14.98,15.0,440820.0
2017-06-20 12:20:00,15.01,15.01,14.99,15.0,80100.0,15.01,15.01,14.99,15.0,80100.0
2017-06-20 12:25:00,14.99,15.01,14.97,15.0,202485.0,14.99,15.01,14.97,15.0,202485.0
2017-06-20 12:30:00,15.0,15.09,15.0,15.08,131250.0,15.0,15.09,15.0,15.08,131250.0
2017-06-20 12:35:00,15.08,15.09,15.06,15.08,436485.0,15.08,15.09,15.06,15.08,436485.0
2017-06-20 12:40:00,15.08,15.08,15.06,15.07,263640.0,15.08,15.08,15.06,15.07,263640.0
2017-06-20 12:45:00,15.07,15.1,15.07,15.09,97275.0,15.07,15.1,15.07,15.09,97275.0
2017-06-20 12:50:00,15.1,15.11,15.09,15.11,185475.0,15.1,15.11,15.09,15.11,185475.0
2017-06-20 12:55:00,15.1,15.1,15.08,15.08,276540.0,15.1,15.1,15.08,15.08,276540.0
2017-06-20 13:00:00,15.08,15.08,15.06,15.06,90750.0,15.08,15.08,15.06,15.06,90750.0
2017-06-20 13:05:00,15.06,15.08,15.05,15.05,233625.0,15.06,15.08,15.05,15.05,233625.0
2017-06-20 13:10:00,15.05,15.05,15.03,15.03,133890.0,15.05,15.05,15.03,15.03,133890.0
2017-06-20 13:15:00,15.03,15.03,15.0,15.01,185880.0,15.03,15.03,15.0,15.01,185880.0
2017-06-20 13:20:00,15.01,15.03,15.01,15.02,193455.0,15.01,15.03,15.01,15.02,193455.0
2017-06-20 13:25:00,15.02,15.04,15.02,15.04,86670.0,15.02,15.04,15.02,15.04,86670.0
2017-06-20 13:30:00,15.03,15.06,15.03,15.06,155025.0,15.03,15.06,15.03,15.06,155025.0
2017-06-20 13:35:00,15.05,15.07,15.05,15.07,89085.0,15.05,15.07,15.05,15.07,89085.0
2017-06-20 13:40:00,15.08,15.08,15.04,15.04,158175.0,15.08,15.08,15.04,15.04,158175.0
2017-06-20 13:45:00,15.04,15.04,15.01,15.01,105000.0,15.04,15.04,15.01,15.01,105000.0
2017-06-20 13:50:00,15.01,15.01,14.98,14.99,238800.0,15.01,15.01,14.98,14.99,238800.0
2017-06-20 13:55:00,14.99,15.02,14.99,15.02,174120.0,14.99,15.02,14.99,15.02,174120.0
2017-06-20 14:00:00,15.01,15.03,15.01,15.03,281535.0,15.01,15.03,15.01,15.03,281535.0
2017-06-20 14:05:00,15.02,15.03,15.0,15.0,154200.0,15.02,15.03,15.0,15.0,154200.0
2017-06-20 14:10:00,15.0,15.0,14.98,14.99,118500.0,15.0,15.0,14.98,14.99,118500.0
2017-06-20 14:15:00,14.99,14.99,14.97,14.98,234690.0,14.99,14.99,14.97,14.98,234690.0
2017-06-20 14:20:00,14.98,14.99,14.98,14.98,178260.0,14.98,14.99,14.98,14.98,178260.0
2017-06-20 14:25:00,14.99,15.0,14.99,14.99,685425.0,14.99,15.0,14.99,14.99,685425.0
2017-06-20 14:30:00,14.99,15.01,14.99,15.0,444555.0,14.99,15.01,14.99,15.0,444555.0
2017-06-20 14:35:00,15.0,15.01,15.0,15.0,219600.0,15.0,15.01,15.0,15.0,219600.0
2017-06-20 14:40:00,15.0,15.0,14.98,15.0,224985.0,15.0,15.0,14.98,15.0,224985.0
2017-06-20 14:45:00,15.0,15.01,14.99,15.0,256020.0,15.0,15.01,14.99,15.0,256020.0
2017-06-20 14:50:00,15.0,15.02,15.0,15.02,418545.0,15.0,15.02,15.0,15.02,418545.0
2017-06-20 14:55:00,15.02,15.02,15.0,15.01,366975.0,15.02,15.02,15.0,15.01,366975.0
2017-06-20 15:00:00,15.01,15.03,15.0,15.01,431040.0,15.01,15.03,15.0,15.01,431040.0
2017-06-20 15:05:00,15.02,15.03,15.01,15.03,214755.0,15.02,15.03,15.01,15.03,214755.0
2017-06-20 15:10:00,15.03,15.05,15.02,15.02,309135.0,15.03,15.05,15.02,15.02,309135.0
2017-06-20 15:15:00,15.02,15.02,15.01,15.02,298260.0,15.02,15.02,15.01,15.02,298260.0
2017-06-20 15:20:00,15.02,15.05,15.0,15.04,371640.0,15.02,15.05,15.0,15.04,371640.0
2017-06-20 15:25:00,15.04,15.04,15.0,15.01,457815.0,15.04,15.04,15.0,15.01,457815.0
2017-06-20 15:30:00,15.01,15.02,14.99,15.0,583725.0,15.01,15.02,14.99,15.0,583725.0
2017-06-20 15:35:00,15.0,15.04,15.0,15.04,421815.0,15.0,15.04,15.0,15.04,421815.0
2017-06-20 15:40:00,15.04,15.05,15.02,15.02,443460.0,15.04,15.05,15.02,15.02,443460.0
2017-06-20 15:45:00,15.02,15.02,14.99,14.99,1944825.0,15.02,15.02,14.99,14.99,1944825.0
2017-06-20 15:50:00,14.99,15.02,14.99,15.0,1098045.0,14.99,15.02,14.99,15.0,1098045.0
2017-06-20 15:55:00,15.0,15.02,15.0,15.0,2323395.0,15.0,15.02,15.0,15.0,2323395.0
2017-06-21 09:30:00,14.98,14.98,14.82,14.84,546120.0,14.98,14.98,14.82,14.84,546120.0
2017-06-21 09:35:00,14.86,14.91,14.79,14.79,287115.0,14.86,14.91,14.79,14.79,287115.0
2017-06-21 09:40:00,14.8,14.89,14.79,14.85,309000.0,14.8,14.89,14.79,14.85,309000.0
2017-06-21 09:45:00,14.85,14.88,14.81,14.82,184290.0,14.85,14.88,14.81,14.82,184290.0
2017-06-21 09:50:00,14.82,14.86,14.79,14.8,214830.0,14.82,14.86,14.79,14.8,214830.0
2017-06-21 09:55:00,14.8,14.8,14.72,14.73,469080.0,14.8,14.8,14.72,14.73,469080.0
2017-06-21 10:00:00,14.73,14.75,14.7,14.71,114900.0,14.73,14.75,14.7,14.71,114900.0
2017-06-21 10:05:00,14.71,14.76,14.69,14.75,376650.0,14.71,14.76,14.69,14.75,376650.0
2017-06-21 10:10:00,14.75,14.75,14.68,14.68,88755.0,14.75,14.75,14.68,14.68,88755.0
2017-06-21 10:15:00,14.69,14.7,14.62,14.67,515145.0,14.69,14.7,14.62,14.67,515145.0
2017-06-21 10:20:00,14.66,14.67,14.62,14.63,366705.0,14.66,14.67,14.62,14.63,366705.0
2017-06-21 10:25:00,14.63,14.65,14.62,14.63,316935.0,14.63,14.65,14.62,14.63,316935.0
2017-06-21 10:30:00,14.64,14.7,14.64,14.7,444195.0,14.64,14.7,14.64,14.7,444195.0
2017-06-21 10:35:00,14.7,14.71,14.68,14.7,218055.0,14.7,14.71,14.68,14.7,218055.0
2017-06-21 10:40:00,14.7,14.7,14.63,14.67,179925.0,14.7,14.7,14.63,14.67,179925.0
2017-06-21 10:45:00,14.67,14.67,14.64,14.66,200700.0,14.67,14.67,14.64,14.66,200700.0
2017-06-21 10:50:00,14.66,14.67,14.64,14.64,81525.0,14.66,14.67,14.64,14.64,81525.0
2017-06-21 10:55:00,14.64,14.67,14.64,14.66,592725.0,14.64,14.67,14.64,14.66,592725.0
2017-06-21 11:00:00,14.65,14.67,14.64,14.64,343860.0,14.65,14.67,14.64,14.64,343860.0
2017-06-21 11:05:00,14.64,14.65,14.62,14.62,106005.0,14.64,14.65,14.62,14.62,106005.0
2017-06-21 11:10:00,14.62,14.62,14.58,14.6,296970.0,14.62,14.62,14.58,14.6,296970.0
2017-06-21 11:15:00,14.6,14.6,14.57,14.58,102120.0,14.6,14.6,14.57,14.58,102120.0
2017-06-21 11:20:00,14.57,14.57,14.54,14.55,143475.0,14.57,14.57,14.54,14.55,143475.0
2017-06-21 11:25:00,14.55,14.56,14.53,14.54,229035.0,14.55,14.56,14.53,14.54,229035.0
2017-06-21 11:30:00,14.54,14.6,14.53,14.57,309315.0,14.54,14.6,14.53,14.57,309315.0
2017-06-21 11:35:00,14.57,14.58,14.55,14.55,105675.0,14.57,14.58,14.55,14.55,105675.0
2017-06-21 11:40:00,14.55,14.59,14.55,14.57,195675.0,14.55,14.59,14.55,14.57,195675.0
2017-06-21 11:45:00,14.57,14.57,14.56,14.56,80595.0,14.57,14.57,14.56,14.56,80595.0
2017-06-21 11:50:00,14.56,14.56,14.53,14.54,328365.0,14.56,14.56,14.53,14.54,328365.0
2017-06-21 11:55:00,14.55,14.56,14.54,14.56,311850.0,14.55,14.56,14.54,14.56,311850.0
2017-06-21 12:00:00,14.56,14.57,14.55,14.56,145455.0,14.56,14.57,14.55,14.56,145455.0
2017-06-21 12:05:00,14.56,14.58,14.56,14.57,218025.0,14.56,14.58,14.56,14.57,218025.0
2017-06-21 12:10:00,14.58,14.59,14.55,14.56,146490.0,14.58,14.59,14.55,14.56,146490.0
2017-06-21 12:15:00,14.56,14.58,14.55,14.57,232890.0,14.56,14.58,14.55,14.57,232890.0
2017-06-21 12:20:00,14.57,14.57,14.55,14.56,197625.0,14.57,14.57,14.55,14.56,197625.0
2017-06-21 12:25:00,14.57,14.58,14.56,14.56,83130.0,14.57,14.58,14.56,14.56,83130.0
2017-06-21 12:30:00,14.57,14.59,14.56,14.57,74160.0,14.57,14.59,14.56,14.57,74160.0
2017-06-21 12:35:00,14.57,14.57,14.55,14.55,152415.0,14.57,14.57,14.55,14.55,152415.0
2017-06-21 12:40:00,14.56,14.57,14.55,14.56,126000.0,14.56,14.57,14.55,14.56,126000.0
2017-06-21 12:45:00,14.55,14.56,14.55,14.56,214410.0,14.55,14.56,14.55,14.56,214410.0
2017-06-21 12:50:00,14.56,14.56,14.55,14.56,135330.0,14.56,14.56,14.55,14.56,135330.0
2017-06-21 12:55:00,14.55,14.55,14.53,14.53,528585.0,14.55,14.55,14.53,14.53,528585.0
2017-06-21 13:00:00,14.53,14.57,14.53,14.57,491115.0,14.53,14.57,14.53,14.57,491115.0
2017-06-21 13:05:00,14.57,14.57,14.55,14.56,147315.0,14.57,14.57,14.55,14.56,147315.0
2017-06-21 13:10:00,14.56,14.57,14.55,14.57,216555.0,14.56,14.57,14.55,14.57,216555.0
2017-06-21 13:15:00,14.56,14.57,14.56,14.56,109365.0,14.56,14.57,14.56,14.56,109365.0
2017-06-21 13:20:00,14.57,14.57,14.56,14.57,212655.0,14.57,14.57,14.56,14.57,212655.0
2017-06-21 13:25:00,14.56,14.57,14.56,14.57,190995.0,14.56,14.57,14.56,14.57,190995.0
2017-06-21 13:30:00,14.56,14.58,14.56,14.58,117375.0,14.56,14.58,14.56,14.58,117375.0
2017-06-21 13:35:00,14.58,14.59,14.57,14.58,138420.0,14.58,14.59,14.57,14.58,138420.0
2017-06-21 13:40:00,14.58,14.58,14.57,14.58,67995.0,14.58,14.58,14.57,14.58,67995.0
2017-06-21 13:45:00,14.58,14.59,14.56,14.57,73800.0,14.58,14.59,14.56,14.57,73800.0
2017-06-21 13:50:00,14.57,14.57,14.55,14.56,199710.0,14.57,14.57,14.55,14.56,199710.0
2017-06-21 13:55:00,14.56,14.57,14.54,14.54,142575.0,14.56,14.57,14.54,14.54,142575.0
2017-06-21 14:00:00,14.54,14.55,14.54,14.55,142320.0,14.54,14.55,14.54,14.55,142320.0
2017-06-21 14:05:00,14.55,14.55,14.54,14.54,84675.0,14.55,14.55,14.54,14.54,84675.0
2017-06-21 14:10:00,14.54,14.59,14.54,14.59,213360.0,14.54,14.59,14.54,14.59,213360.0
2017-06-21 14:15:00,14.59,14.61,14.59,14.6,101385.0,14.59,14.61,14.59,14.6,101385.0
2017-06-21 14:20:00,14.6,14.61,14.59,14.61,96750.0,14.6,14.61,14.59,14.61,96750.0
2017-06-21 14:25:00,14.61,14.64,14.6,14.64,97635.0,14.61,14.64,14.6,14.64,97635.0
2017-06-21 14:30:00,14.65,14.68,14.65,14.67,422820.0,14.65,14.68,14.65,14.67,422820.0
2017-06-21 14:35:00,14.68,14.7,14.66,14.69,258465.0,14.68,14.7,14.66,14.69,258465.0
2017-06-21 14:40:00,14.68,14.68,14.66,14.66,144975.0,14.68,14.68,14.66,14.66,144975.0
2017-06-21 14:45:00,14.67,14.68,14.66,14.67,162885.0,14.67,14.68,14.66,14.67,162885.0
2017-06-21 14:50:00,14.67,14.71,14.67,14.68,209385.0,14.67,14.71,14.67,14.68,209385.0
2017-06-21 14:55:00,14.67,14.68,14.65,14.66,220500.0,14.67,14.68,14.65,14.66,220500.0
2017-06-21 15:00:00,14.65,14.68,14.65,14.67,89025.0,14.65,14.68,14.65,14.67,89025.0
2017-06-21 15:05:00,14.67,14.7,14.66,14.7,112920.0,14.67,14.7,14.66,14.7,112920.0
2017-06-21 15:10:00,14.7,14.73,14.69,14.72,265830.0,14.7,14.73,14.69,14.72,265830.0
2017-06-21 15:15:00,14.73,14.73,14.71,14.73,981585.0,14.73,14.73,14.71,14.73,981585.0
2017-06-21 15:20:00,14.73,14.73,14.69,14.7,266505.0,14.73,14.73,14.69,14.7,266505.0
2017-06-21 15:25:00,14.7,14.71,14.7,14.71,206130.0,14.7,14.71,14.7,14.71,206130.0
2017-06-21 15:30:00,14.71,14.76,14.71,14.75,520170.0,14.71,14.76,14.71,14.75,520170.0
2017-06-21 15:35:00,14.75,14.76,14.74,14.74,388545.0,14.75,14.76,14.74,14.74,388545.0
2017-06-21 15:40:00,14.73,14.74,14.71,14.73,414825.0,14.73,14.74,14.71,14.73,414825.0
2017-06-21 15:45:00,14.73,14.75,14.73,14.75,428760.0,14.73,14.75,14.73,14.75,428760.0
2017-06-21 15:50:00,14.75,14.76,14.72,14.72,884130.0,14.75,14.76,14.72,14.72,884130.0
2017-06-21 15:55:00,14.73,14.73,14.7,14.72,1215720.0,14.73,14.73,14.7,14.72,1215720.0
2017-06-22 09:30:00,14.96,14.96,14.65,14.65,491925.0,14.96,14.96,14.65,14.65,491925.0
2017-06-22 09:35:00,14.68,14.79,14.68,14.71,186765.0,14.68,14.79,14.68,14.71,186765.0
2017-06-22 09:40:00,14.71,14.71,14.63,14.63,174105.0,14.71,14.71,14.63,14.63,174105.0
2017-06-22 09:45:00,14.65,14.72,14.63,14.67,123675.0,14.65,14.72,14.63,14.67,123675.0
2017-06-22 09:50:00,14.66,14.74,14.66,14.73,136620.0,14.66,14.74,14.66,14.73,136620.0
2017-06-22 09:55:00,14.73,14.73,14.67,14.68,296490.0,14.73,14.73,14.67,14.68,296490.0
2017-06-22 10:00:00,14.68,14.68,14.65,14.68,268425.0,14.68,14.68,14.65,14.68,268425.0
2017-06-22 10:05:00,14.68,14.68,14.63,14.64,171555.0,14.68,14.68,14.63,14.64,171555.0
2017-06-22 10:10:00,14.63,14.66,14.63,14.65,136320.0,14.63,14.66,14.63,14.65,136320.0
2017-06-22 10:15:00,14.66,14.74,14.65,14.74,214770.0,14.66,14.74,14.65,14.74,214770.0
2017-06-22 10:20:00,14.74,14.74,14.66,14.71,519405.0,14.74,14.74,14.66,14.71,519405.0
2017-06-22 10:25:00,14.71,14.72,14.69,14.71,195510.0,14.71,14.72,14.69,14.71,195510.0
2017-06-22 10:30:00,14.7,14.71,14.64,14.67,308970.0,14.7,14.71,14.64,14.67,308970.0
2017-06-22 10:35:00,14.66,14.68,14.65,14.67,368700.0,14.66,14.68,14.65,14.67,368700.0
2017-06-22 10:40:00,14.67,14.68,14.65,14.66,196260.0,14.67,14.68,14.65,14.66,196260.0
2017-06-22 10:45:00,14.66,14.68,14.66,14.67,267165.0,14.66,14.68,14.66,14.67,267165.0
2017-06-22 10:50:00,14.66,14.69,14.66,14.69,30525.0,14.66,14.69,14.66,14.69,30525.0
2017-06-22 10:55:00,14.69,14.71,14.67,14.7,172995.0,14.69,14.71,14.67,14.7,172995.0
2017-06-22 11:00:00,14.7,14.71,14.68,14.69,86865.0,14.7,14.71,14.68,14.69,86865.0
2017-06-22 11:05:00,14.7,14.7,14.68,14.68,52980.0,14.7,14.7,14.68,14.68,52980.0
2017-06-22 11:10:00,14.69,14.7,14.68,14.69,40500.0,14.69,14.7,14.68,14.69,40500.0
2017-06-22 11:15:00,14.68,14.69,14.67,14.68,279720.0,14.68,14.69,14.67,14.68,279720.0
2017-06-22 11:20:00,14.68,14.71,14.68,14.71,84525.0,14.68,14.71,14.68,14.71,84525.0
2017-06-22 11:25:00,14.71,14.77,14.71,14.76,198585.0,14.71,14.77,14.71,14.76,198585.0
2017-06-22 11:30:00,14.77,14.77,14.74,14.74,115485.0,14.77,14.77,14.74,14.74,115485.0
2017-06-22 11:35:00,14.74,14.75,14.74,14.74,80805.0,14.74,14.75,14.74,14.74,80805.0
2017-06-22 11:40:00,14.74,14.74,14.71,14.72,236160.0,14.74,14.74,14.71,14.72,236160.0
2017-06-22 11:45:00,14.72,14.73,14.72,14.73,31515.0,14.72,14.73,14.72,14.73,31515.0
2017-06-22 11:50:00,14.73,14.73,14.71,14.72,389610.0,14.73,14.73,14.71,14.72,389610.0
2017-06-22 11:55:00,14.72,14.73,14.72,14.72,167535.0,14.72,14.73,14.72,14.72,167535.0
2017-06-22 12:00:00,14.72,14.75,14.72,14.75,155025.0,14.72,14.75,14.72,14.75,155025.0
2017-06-22 12:05:00,14.76,14.76,14.73,14.73,214875.0,14.76,14.76,14.73,14.73,214875.0
2017-06-22 12:10:00,14.73,14.74,14.72,14.72,57000.0,14.73,14.74,14.72,14.72,57000.0
2017-06-22 12:15:00,14.72,14.72,14.71,14.71,43500.0,14.72,14.72,14.71,14.71,43500.0
2017-06-22 12:20:00,14.71,14.74,14.71,14.74,49500.0,14.71,14.74,14.71,14.74,49500.0
2017-06-22 12:25:00,14.74,14.75,14.74,14.75,110625.0,14.74,14.75,14.74,14.75,110625.0
2017-06-22 12:30:00,14.76,14.76,14.73,14.74,114360.0,14.76,14.76,14.73,14.74,114360.0
2017-06-22 12:35:00,14.74,14.77,14.74,14.77,61500.0,14.74,14.77,14.74,14.77,61500.0
2017-06-22 12:40:00,14.77,14.77,14.76,14.76,28500.0,14.77,14.77,14.76,14.76,28500.0
2017-06-22 12:45:00,14.77,14.78,14.76,14.78,37500.0,14.77,14.78,14.76,14.78,37500.0
2017-06-22 12:50:00,14.77,14.79,14.77,14.77,57000.0,14.77,14.79,14.77,14.77,57000.0
2017-06-22 12:55:00,14.77,14.78,14.77,14.77,57000.0,14.77,14.78,14.77,14.77,57000.0
2017-06-22 13:00:00,14.78,14.79,14.78,14.78,49290.0,14.78,14.79,14.78,14.78,49290.0
2017-06-22 13:05:00,14.79,14.8,14.77,14.77,55770.0,14.79,14.8,14.77,14.77,55770.0
2017-06-22 13:10:00,14.77,14.79,14.77,14.78,55500.0,14.77,14.79,14.77,14.78,55500.0
2017-06-22 13:15:00,14.77,14.78,14.76,14.77,34500.0,14.77,14.78,14.76,14.77,34500.0
2017-06-22 13:20:00,14.77,14.77,14.75,14.77,79320.0,14.77,14.77,14.75,14.77,79320.0
2017-06-22 13:25:00,14.77,14.78,14.77,14.77,24360.0,14.77,14.78,14.77,14.77,24360.0
2017-06-22 13:30:00,14.77,14.77,14.76,14.76,41490.0,14.77,14.77,14.76,14.76,41490.0
2017-06-22 13:35:00,14.76,14.78,14.76,14.77,78000.0,14.76,14.78,14.76,14.77,78000.0
2017-06-22 13:40:00,14.77,14.78,14.77,14.77,39000.0,14.77,14.78,14.77,14.77,39000.0
2017-06-22 13:45:00,14.77,14.78,14.77,14.77,70500.0,14.77,14.78,14.77,14.77,70500.0
2017-06-22 13:50:00,14.77,14.78,14.76,14.77,45525.0,14.77,14.78,14.76,14.77,45525.0
2017-06-22 13:55:00,14.77,14.77,14.76,14.77,165915.0,14.77,14.77,14.76,14.77,165915.0
2017-06-22 14:00:00,14.77,14.77,14.74,14.74,103395.0,14.77,14.77,14.74,14.74,103395.0
2017-06-22 14:05:00,14.74,14.74,14.73,14.74,37500.0,14.74,14.74,14.73,14.74,37500.0
2017-06-22 14:10:00,14.73,14.74,14.73,14.73,35895.0,14.73,14.74,14.73,14.73,35895.0
2017-06-22 14:15:00,14.73,14.74,14.72,14.73,50010.0,14.73,14.74,14.72,14.73,50010.0
2017-06-22 14:20:00,14.73,14.74,14.73,14.74,31560.0,14.73,14.74,14.73,14.74,31560.0
2017-06-22 14:25:00,14.73,14.75,14.73,14.75,52500.0,14.73,14.75,14.73,14.75,52500.0
2017-06-22 14:30:00,14.75,14.75,14.74,14.74,33750.0,14.75,14.75,14.74,14.74,33750.0
2017-06-22 14:35:00,14.74,14.75,14.74,14.74,49950.0,14.74,14.75,14.74,14.74,49950.0
2017-06-22 14:40:00,14.75,14.76,14.75,14.75,83640.0,14.75,14.76,14.75,14.75,83640.0
2017-06-22 14:45:00,14.75,14.75,14.74,14.75,33450.0,14.75,14.75,14.74,14.75,33450.0
2017-06-22 14:50:00,14.75,14.75,14.73,14.73,142635.0,14.75,14.75,14.73,14.73,142635.0
2017-06-22 14:55:00,14.73,14.74,14.73,14.74,52695.0,14.73,14.74,14.73,14.74,52695.0
2017-06-22 15:00:00,14.74,14.74,14.72,14.72,102960.0,14.74,14.74,14.72,14.72,102960.0
2017-06-22 15:05:00,14.72,14.73,14.71,14.72,171225.0,14.72,14.73,14.71,14.72,171225.0
2017-06-22 15:10:00,14.72,14.73,14.71,14.72,68250.0,14.72,14.73,14.71,14.72,68250.0
2017-06-22 15:15:00,14.72,14.74,14.72,14.74,109905.0,14.72,14.74,14.72,14.74,109905.0
2017-06-22 15:20:00,14.74,14.74,14.74,14.74,27930.0,14.74,14.74,14.74,14.74,27930.0
2017-06-22 15:25:00,14.73,14.73,14.73,14.73,90540.0,14.73,14.73,14.73,14.73,90540.0
2017-06-22 15:30:00,14.73,14.73,14.71,14.71,186825.0,14.73,14.73,14.71,14.71,186825.0
2017-06-22 15:35:00,14.71,14.71,14.68,14.7,165930.0,14.71,14.71,14.68,14.7,165930.0
2017-06-22 15:40:00,14.7,14.7,14.68,14.68,115575.0,14.7,14.7,14.68,14.68,115575.0
2017-06-22 15:45:00,14.68,14.69,14.67,14.68,215940.0,14.68,14.69,14.67,14.68,215940.0
2017-06-22 15:50:00,14.68,14.68,14.64,14.66,753360.0,14.68,14.68,14.64,14.66,753360.0
2017-06-22 15:55:00,14.66,14.68,14.65,14.68,966930.0,14.66,14.68,14.65,14.68,966930.0
2017-06-23 09:30:00,14.7,14.75,14.69,14.71,187545.0,14.7,14.75,14.69,14.71,187545.0
2017-06-23 09:35:00,14.68,14.69,14.64,14.68,123450.0,14.68,14.69,14.64,14.68,123450.0
2017-06-23 09:40:00,14.68,14.74,14.67,14.71,80700.0,14.68,14.74,14.67,14.71,80700.0
2017-06-23 09:45:00,14.73,14.76,14.71,14.72,219930.0,14.73,14.76,14.71,14.72,219930.0
2017-06-23 09:50:00,14.72,14.73,14.69,14.71,85500.0,14.72,14.73,14.69,14.71,85500.0
2017-06-23 09:55:00,14.71,14.76,14.69,14.76,218310.0,14.71,14.76,14.69,14.76,218310.0
2017-06-23 10:00:00,14.74,14.75,14.71,14.74,156015.0,14.74,14.75,14.71,14.74,156015.0
2017-06-23 10:05:00,14.74,14.79,14.74,14.76,191160.0,14.74,14.79,14.74,14.76,191160.0
2017-06-23 10:10:00,14.77,14.77,14.73,14.73,102810.0,14.77,14.77,14.73,14.73,102810.0
2017-06-23 10:15:00,14.71,14.73,14.71,14.73,85500.0,14.71,14.73,14.71,14.73,85500.0
2017-06-23 10:20:00,14.72,14.73,14.68,14.68,136605.0,14.72,14.73,14.68,14.68,136605.0
2017-06-23 10:25:00,14.68,14.69,14.67,14.69,54825.0,14.68,14.69,14.67,14.69,54825.0
2017-06-23 10:30:00,14.69,14.69,14.66,14.68,64500.0,14.69,14.69,14.66,14.68,64500.0
2017-06-23 10:35:00,14.68,14.69,14.67,14.69,72750.0,14.68,14.69,14.67,14.69,72750.0
2017-06-23 10:40:00,14.68,14.7,14.68,14.69,40500.0,14.68,14.7,14.68,14.69,40500.0
2017-06-23 10:45:00,14.7,14.7,14.69,14.7,143820.0,14.7,14.7,14.69,14.7,143820.0
2017-06-23 10:50:00,14.7,14.71,14.69,14.71,127785.0,14.7,14.71,14.69,14.71,127785.0
2017-06-23 10:55:00,14.71,14.71,14.69,14.7,246720.0,14.71,14.71,14.69,14.7,246720.0
2017-06-23 11:00:00,14.7,14.71,14.67,14.68,101355.0,14.7,14.71,14.67,14.68,101355.0
2017-06-23 11:05:00,14.68,14.69,14.68,14.68,40500.0,14.68,14.69,14.68,14.68,40500.0
2017-06-23 11:10:00,14.68,14.69,14.68,14.69,58500.0,14.68,14.69,14.68,14.69,58500.0
2017-06-23 11:15:00,14.69,14.7,14.66,14.67,108375.0,14.69,14.7,14.66,14.67,108375.0
2017-06-23 11:20:00,14.66,14.68,14.66,14.68,46860.0,14.66,14.68,14.66,14.68,46860.0
2017-06-23 11:25:00,14.67,14.67,14.66,14.66,68355.0,14.67,14.67,14.66,14.66,68355.0
2017-06-23 11:30:00,14.66,14.68,14.65,14.67,198735.0,14.66,14.68,14.65,14.67,198735.0
2017-06-23 11:35:00,14.67,14.69,14.66,14.68,49125.0,14.67,14.69,14.66,14.68,49125.0
2017-06-23 11:40:00,14.68,14.69,14.67,14.67,71130.0,14.68,14.69,14.67,14.67,71130.0
2017-06-23 11:45:00,14.67,14.69,14.67,14.68,67530.0,14.67,14.69,14.67,14.68,67530.0
2017-06-23 11:50:00,14.68,14.69,14.67,14.69,70410.0,14.68,14.69,14.67,14.69,70410.0
2017-06-23 11:55:00,14.69,14.69,14.66,14.67,139050.0,14.69,14.69,14.66,14.67,139050.0
2017-06-23 12:00:00,14.67,14.69,14.67,14.68,60000.0,14.67,14.69,14.67,14.68,60000.0
2017-06-23 12:05:00,14.68,14.69,14.67,14.68,197235.0,14.68,14.69,14.67,14.68,197235.0
2017-06-23 12:10:00,14.68,14.69,14.68,14.69,26775.0,14.68,14.69,14.68,14.69,26775.0
2017-06-23 12:15:00,14.7,14.7,14.69,14.7,90720.0,14.7,14.7,14.69,14.7,90720.0
2017-06-23 12:20:00,14.69,14.7,14.69,14.69,54015.0,14.69,14.7,14.69,14.69,54015.0
2017-06-23 12:25:00,14.7,14.7,14.69,14.69,117240.0,14.7,14.7,14.69,14.69,117240.0
2017-06-23 12:30:00,14.69,14.69,14.67,14.67,51570.0,14.69,14.69,14.67,14.67,51570.0
2017-06-23 12:35:00,14.67,14.68,14.66,14.67,153645.0,14.67,14.68,14.66,14.67,153645.0
2017-06-23 12:40:00,14.67,14.67,14.66,14.67,51000.0,14.67,14.67,14.66,14.67,51000.0
2017-06-23 12:45:00,14.67,14.67,14.67,14.67,70890.0,14.67,14.67,14.67,14.67,70890.0
2017-06-23 12:50:00,14.67,14.67,14.65,14.66,295560.0,14.67,14.67,14.65,14.66,295560.0
2017-06-23 12:55:00,14.66,14.66,14.65,14.65,251730.0,14.66,14.66,14.65,14.65,251730.0
2017-06-23 13:00:00,14.65,14.66,14.65,14.65,68175.0,14.65,14.66,14.65,14.65,68175.0
2017-06-23 13:05:00,14.65,14.66,14.65,14.65,207750.0,14.65,14.66,14.65,14.65,207750.0
2017-06-23 13:10:00,14.65,14.66,14.65,14.65,118500.0,14.65,14.66,14.65,14.65,118500.0
2017-06-23 13:15:00,14.65,14.65,14.64,14.65,18000.0,14.65,14.65,14.64,14.65,18000.0
2017-06-23 13:20:00,14.65,14.65,14.64,14.64,242640.0,14.65,14.65,14.64,14.64,242640.0
2017-06-23 13:25:00,14.64,14.67,14.64,14.64,479040.0,14.64,14.67,14.64,14.64,479040.0
2017-06-23 13:30:00,14.63,14.66,14.63,14.64,68865.0,14.63,14.66,14.63,14.64,68865.0
2017-06-23 13:35:00,14.64,14.64,14.62,14.64,87135.0,14.64,14.64,14.62,14.64,87135.0
2017-06-23 13:40:00,14.64,14.64,14.62,14.62,43500.0,14.64,14.64,14.62,14.62,43500.0
2017-06-23 13:45:00,14.62,14.64,14.62,14.64,30000.0,14.62,14.64,14.62,14.64,30000.0
2017-06-23 13:50:00,14.64,14.66,14.64,14.66,98130.0,14.64,14.66,14.64,14.66,98130.0
2017-06-23 13:55:00,14.65,14.66,14.65,14.66,163275.0,14.65,14.66,14.65,14.66,163275.0
2017-06-23 14:00:00,14.66,14.66,14.64,14.65,73500.0,14.66,14.66,14.64,14.65,73500.0
2017-06-23 14:05:00,14.64,14.64,14.64,14.64,18000.0,14.64,14.64,14.64,14.64,18000.0
2017-06-23 14:10:00,14.64,14.65,14.64,14.65,78375.0,14.64,14.65,14.64,14.65,78375.0
2017-06-23 14:15:00,14.65,14.65,14.64,14.64,43380.0,14.65,14.65,14.64,14.64,43380.0
2017-06-23 14:20:00,14.65,14.65,14.64,14.64,81000.0,14.65,14.65,14.64,14.64,81000.0
2017-06-23 14:25:00,14.64,14.65,14.63,14.64,88650.0,14.64,14.65,14.63,14.64,88650.0
2017-06-23 14:30:00,14.64,14.64,14.63,14.64,10500.0,14.64,14.64,14.63,14.64,10500.0
2017-06-23 14:35:00,14.64,14.64,14.62,14.63,52740.0,14.64,14.64,14.62,14.63,52740.0
2017-06-23 14:40:00,14.63,14.64,14.62,14.63,116700.0,14.63,14.64,14.62,14.63,116700.0
2017-06-23 14:45:00,14.63,14.64,14.63,14.64,79650.0,14.63,14.64,14.63,14.64,79650.0
2017-06-23 14:50:00,14.63,14.64,14.63,14.63,34050.0,14.63,14.64,14.63,14.63,34050.0
2017-06-23 14:55:00,14.64,14.66,14.63,14.66,165000.0,14.64,14.66,14.63,14.66,165000.0
2017-06-23 15:00:00,14.66,14.66,14.63,14.65,177360.0,14.66,14.66,14.63,14.65,177360.0
2017-06-23 15:05:00,14.65,14.66,14.65,14.65,106065.0,14.65,14.66,14.65,14.65,106065.0
2017-06-23 15:10:00,14.66,14.69,14.65,14.69,337065.0,14.66,14.69,14.65,14.69,337065.0
2017-06-23 15:15:00,14.69,14.71,14.68,14.71,227055.0,14.69,14.71,14.68,14.71,227055.0
2017-06-23 15:20:00,14.71,14.73,14.71,14.73,201150.0,14.71,14.73,14.71,14.73,201150.0
2017-06-23 15:25:00,14.73,14.74,14.66,14.68,243555.0,14.73,14.74,14.66,14.68,243555.0
2017-06-23 15:30:00,14.68,14.71,14.68,14.71,78420.0,14.68,14.71,14.68,14.71,78420.0
2017-06-23 15:35:00,14.71,14.71,14.67,14.67,123000.0,14.71,14.71,14.67,14.67,123000.0
2017-06-23 15:40:00,14.67,14.68,14.66,14.67,123000.0,14.67,14.68,14.66,14.67,123000.0
2017-06-23 15:45:00,14.67,14.68,14.67,14.68,190830.0,14.67,14.68,14.67,14.68,190830.0
2017-06-23 15:50:00,14.67,14.68,14.67,14.68,259770.0,14.67,14.68,14.67,14.68,259770.0
2017-06-23 15:55:00,14.68,14.69,14.67,14.67,496575.0,14.68,14.69,14.67,14.67,496575.0
2017-06-26 09:30:00,14.7,14.73,14.68,14.7,157455.0,14.7,14.73,14.68,14.7,157455.0
2017-06-26 09:35:00,14.7,14.71,14.66,14.7,97470.0,14.7,14.71,14.66,14.7,97470.0
2017-06-26 09:40:00,14.72,14.72,14.71,14.71,15000.0,14.72,14.72,14.71,14.71,15000.0
2017-06-26 09:45:00,14.71,14.8,14.71,14.77,141225.0,14.71,14.8,14.71,14.77,141225.0
2017-06-26 09:50:00,14.79,14.87,14.79,14.87,289575.0,14.79,14.87,14.79,14.87,289575.0
2017-06-26 09:55:00,14.85,14.89,14.84,14.87,219870.0,14.85,14.89,14.84,14.87,219870.0
2017-06-26 10:00:00,14.87,14.9,14.86,14.89,97605.0,14.87,14.9,14.86,14.89,97605.0
2017-06-26 10:05:00,14.87,14.93,14.86,14.93,143685.0,14.87,14.93,14.86,14.93,143685.0
2017-06-26 10:10:00,14.92,14.99,14.91,14.94,476610.0,14.92,14.99,14.91,14.94,476610.0
2017-06-26 10:15:00,14.95,14.97,14.93,14.94,501810.0,14.95,14.97,14.93,14.94,501810.0
2017-06-26 10:20:00,14.93,14.94,14.9,14.9,74580.0,14.93,14.94,14.9,14.9,74580.0
2017-06-26 10:25:00,14.92,14.96,14.9,14.96,160665.0,14.92,14.96,14.9,14.96,160665.0
2017-06-26 10:30:00,14.95,14.98,14.94,14.98,63000.0,14.95,14.98,14.94,14.98,63000.0
2017-06-26 10:35:00,14.97,15.01,14.97,15.0,228795.0,14.97,15.01,14.97,15.0,228795.0
2017-06-26 10:40:00,15.0,15.02,14.98,15.01,234390.0,15.0,15.02,14.98,15.01,234390.0
2017-06-26 10:45:00,15.01,15.02,14.99,14.99,357075.0,15.01,15.02,14.99,14.99,357075.0
2017-06-26 10:50:00,14.99,14.99,14.96,14.98,148080.0,14.99,14.99,14.96,14.98,148080.0
2017-06-26 10:55:00,14.97,14.98,14.95,14.98,100350.0,14.97,14.98,14.95,14.98,100350.0
2017-06-26 11:00:00,14.98,14.98,14.93,14.95,94575.0,14.98,14.98,14.93,14.95,94575.0
2017-06-26 11:05:00,14.94,14.96,14.92,14.96,136635.0,14.94,14.96,14.92,14.96,136635.0
2017-06-26 11:10:00,14.96,14.99,14.95,14.97,290820.0,14.96,14.99,14.95,14.97,290820.0
2017-06-26 11:15:00,14.97,14.97,14.92,14.92,95040.0,14.97,14.97,14.92,14.92,95040.0
2017-06-26 11:20:00,14.92,14.96,14.92,14.95,359400.0,14.92,14.96,14.92,14.95,359400.0
2017-06-26 11:25:00,14.96,14.96,14.94,14.95,99105.0,14.96,14.96,14.94,14.95,99105.0
2017-06-26 11:30:00,14.95,14.95,14.92,14.93,111315.0,14.95,14.95,14.92,14.93,111315.0
2017-06-26 11:35:00,14.93,14.94,14.93,14.94,76485.0,14.93,14.94,14.93,14.94,76485.0
2017-06-26 11:40:00,14.93,14.96,14.93,14.95,61500.0,14.93,14.96,14.93,14.95,61500.0
2017-06-26 11:45:00,14.95,14.95,14.94,14.95,89970.0,14.95,14.95,14.94,14.95,89970.0
2017-06-26 11:50:00,14.95,14.96,14.94,14.95,57000.0,14.95,14.96,14.94,14.95,57000.0
2017-06-26 11:55:00,14.95,14.95,14.93,14.94,43980.0,14.95,14.95,14.93,14.94,43980.0
2017-06-26 12:00:00,14.95,14.95,14.93,14.95,138645.0,14.95,14.95,14.93,14.95,138645.0
2017-06-26 12:05:00,14.96,14.96,14.95,14.96,74325.0,14.96,14.96,14.95,14.96,74325.0
2017-06-26 12:10:00,14.96,14.97,14.95,14.96,152445.0,14.96,14.97,14.95,14.96,152445.0
2017-06-26 12:15:00,14.96,14.98,14.95,14.95,248160.0,14.96,14.98,14.95,14.95,248160.0
2017-06-26 12:20:00,14.96,14.97,14.96,14.96,64905.0,14.96,14.97,14.96,14.96,64905.0
2017-06-26 12:25:00,14.96,14.97,14.95,14.97,752940.0,14.96,14.97,14.95,14.97,752940.0
2017-06-26 12:30:00,14.97,14.99,14.95,14.95,466710.0,14.97,14.99,14.95,14.95,466710.0
2017-06-26 12:35:00,14.95,14.95,14.93,14.94,113265.0,14.95,14.95,14.93,14.94,113265.0
2017-06-26 12:40:00,14.94,14.96,14.93,14.94,142710.0,14.94,14.96,14.93,14.94,142710.0
2017-06-26 12:45:00,14.94,14.94,14.91,14.91,151380.0,14.94,14.94,14.91,14.91,151380.0
2017-06-26 12:50:00,14.92,14.93,14.91,14.91,73755.0,14.92,14.93,14.91,14.91,73755.0
2017-06-26 12:55:00,14.91,14.92,14.91,14.92,32250.0,14.91,14.92,14.91,14.92,32250.0
2017-06-26 13:00:00,14.92,14.94,14.92,14.94,99000.0,14.92,14.94,14.92,14.94,99000.0
2017-06-26 13:05:00,14.93,14.94,14.93,14.94,82905.0,14.93,14.94,14.93,14.94,82905.0
2017-06-26 13:10:00,14.94,14.95,14.93,14.94,132000.0,14.94,14.95,14.93,14.94,132000.0
2017-06-26 13:15:00,14.95,14.95,14.94,14.94,72375.0,14.95,14.95,14.94,14.94,72375.0
2017-06-26 13:20:00,14.95,14.95,14.93,14.94,84015.0,14.95,14.95,14.93,14.94,84015.0
2017-06-26 13:25:00,14.94,14.95,14.93,14.94,84855.0,14.94,14.95,14.93,14.94,84855.0
2017-06-26 13:30:00,14.94,14.95,14.94,14.95,33000.0,14.94,14.95,14.94,14.95,33000.0
2017-06-26 13:35:00,14.94,14.95,14.94,14.95,45000.0,14.94,14.95,14.94,14.95,45000.0
2017-06-26 13:40:00,14.96,14.96,14.95,14.96,28710.0,14.96,14.96,14.95,14.96,28710.0
2017-06-26 13:45:00,14.95,14.97,14.95,14.95,357435.0,14.95,14.97,14.95,14.95,357435.0
2017-06-26 13:50:00,14.95,14.96,14.95,14.95,106950.0,14.95,14.96,14.95,14.95,106950.0
2017-06-26 13:55:00,14.96,14.97,14.95,14.96,82890.0,14.96,14.97,14.95,14.96,82890.0
2017-06-26 14:00:00,14.95,14.95,14.93,14.95,102000.0,14.95,14.95,14.93,14.95,102000.0
2017-06-26 14:05:00,14.94,14.95,14.94,14.94,50940.0,14.94,14.95,14.94,14.94,50940.0
2017-06-26 14:10:00,14.95,14.95,14.93,14.93,67185.0,14.95,14.95,14.93,14.93,67185.0
2017-06-26 14:15:00,14.92,14.93,14.91,14.91,61500.0,14.92,14.93,14.91,14.91,61500.0
2017-06-26 14:20:00,14.91,14.92,14.91,14.92,79770.0,14.91,14.92,14.91,14.92,79770.0
2017-06-26 14:25:00,14.92,14.92,14.9,14.9,79755.0,14.92,14.92,14.9,14.9,79755.0
2017-06-26 14:30:00,14.9,14.91,14.9,14.91,115530.0,14.9,14.91,14.9,14.91,115530.0
2017-06-26 14:35:00,14.91,14.91,14.9,14.91,74835.0,14.91,14.91,14.9,14.91,74835.0
2017-06-26 14:40:00,14.92,14.93,14.91,14.92,145500.0,14.92,14.93,14.91,14.92,145500.0
2017-06-26 14:45:00,14.92,14.92,14.9,14.91,141990.0,14.92,14.92,14.9,14.91,141990.0
2017-06-26 14:50:00,14.9,14.91,14.89,14.89,82755.0,14.9,14.91,14.89,14.89,82755.0
2017-06-26 14:55:00,14.89,14.9,14.88,14.88,50220.0,14.89,14.9,14.88,14.88,50220.0
2017-06-26 15:00:00,14.88,14.9,14.88,14.89,109665.0,14.88,14.9,14.88,14.89,109665.0
2017-06-26 15:05:00,14.9,14.9,14.89,14.89,64500.0,14.9,14.9,14.89,14.89,64500.0
2017-06-26 15:10:00,14.89,14.89,14.87,14.87,145035.0,14.89,14.89,14.87,14.87,145035.0
2017-06-26 15:15:00,14.87,14.89,14.87,14.89,97710.0,14.87,14.89,14.87,14.89,97710.0
2017-06-26 15:20:00,14.89,14.89,14.87,14.87,130995.0,14.89,14.89,14.87,14.87,130995.0
2017-06-26 15:25:00,14.88,14.88,14.87,14.87,101400.0,14.88,14.88,14.87,14.87,101400.0
2017-06-26 15:30:00,14.87,14.87,14.85,14.86,187095.0,14.87,14.87,14.85,14.86,187095.0
2017-06-26 15:35:00,14.86,14.88,14.86,14.87,154935.0,14.86,14.88,14.86,14.87,154935.0
2017-06-26 15:40:00,14.87,14.87,14.85,14.86,138825.0,14.87,14.87,14.85,14.86,138825.0
2017-06-26 15:45:00,14.86,14.88,14.86,14.88,216495.0,14.86,14.88,14.86,14.88,216495.0
2017-06-26 15:50:00,14.88,14.89,14.87,14.88,286125.0,14.88,14.89,14.87,14.88,286125.0
2017-06-26 15:55:00,14.88,14.88,14.86,14.86,501000.0,14.88,14.88,14.86,14.86,501000.0
2017-06-27 09:30:00,14.83,14.83,14.68,14.7,340455.0,14.83,14.83,14.68,14.7,340455.0
2017-06-27 09:35:00,14.7,14.76,14.7,14.74,105855.0,14.7,14.76,14.7,14.74,105855.0
2017-06-27 09:40:00,14.73,14.81,14.73,14.78,266670.0,14.73,14.81,14.73,14.78,266670.0
2017-06-27 09:45:00,14.8,14.87,14.77,14.85,155700.0,14.8,14.87,14.77,14.85,155700.0
2017-06-27 09:50:00,14.85,14.92,14.85,14.89,254325.0,14.85,14.92,14.85,14.89,254325.0
2017-06-27 09:55:00,14.88,14.88,14.84,14.85,245550.0,14.88,14.88,14.84,14.85,245550.0
2017-06-27 10:00:00,14.86,14.88,14.84,14.87,203595.0,14.86,14.88,14.84,14.87,203595.0
2017-06-27 10:05:00,14.88,14.92,14.87,14.92,108000.0,14.88,14.92,14.87,14.92,108000.0
2017-06-27 10:10:00,14.92,14.92,14.87,14.89,97500.0,14.92,14.92,14.87,14.89,97500.0
2017-06-27 10:15:00,14.89,14.91,14.87,14.9,144585.0,14.89,14.91,14.87,14.9,144585.0
2017-06-27 10:20:00,14.89,14.91,14.87,14.88,124005.0,14.89,14.91,14.87,14.88,124005.0
2017-06-27 10:25:00,14.88,14.88,14.82,14.85,139920.0,14.88,14.88,14.82,14.85,139920.0
2017-06-27 10:30:00,14.86,14.9,14.84,14.89,89535.0,14.86,14.9,14.84,14.89,89535.0
2017-06-27 10:35:00,14.89,14.9,14.87,14.88,49500.0,14.89,14.9,14.87,14.88,49500.0
2017-06-27 10:40:00,14.88,14.92,14.86,14.91,70500.0,14.88,14.92,14.86,14.91,70500.0
2017-06-27 10:45:00,14.9,14.95,14.9,14.94,115140.0,14.9,14.95,14.9,14.94,115140.0
2017-06-27 10:50:00,14.95,15.0,14.94,14.99,131700.0,14.95,15.0,14.94,14.99,131700.0
2017-06-27 10:55:00,14.99,15.02,14.96,15.0,235545.0,14.99,15.02,14.96,15.0,235545.0
2017-06-27 11:00:00,15.0,15.02,14.99,14.99,99450.0,15.0,15.02,14.99,14.99,99450.0
2017-06-27 11:05:00,14.99,14.99,14.95,14.96,120750.0,14.99,14.99,14.95,14.96,120750.0
2017-06-27 11:10:00,14.97,14.98,14.93,14.93,163275.0,14.97,14.98,14.93,14.93,163275.0
2017-06-27 11:15:00,14.93,14.93,14.91,14.93,58500.0,14.93,14.93,14.91,14.93,58500.0
2017-06-27 11:20:00,14.94,14.94,14.91,14.92,22500.0,14.94,14.94,14.91,14.92,22500.0
2017-06-27 11:25:00,14.92,14.92,14.89,14.9,27000.0,14.92,14.92,14.89,14.9,27000.0
2017-06-27 11:30:00,14.9,14.94,14.9,14.94,118500.0,14.9,14.94,14.9,14.94,118500.0
2017-06-27 11:35:00,14.93,14.93,14.9,14.92,84000.0,14.93,14.93,14.9,14.92,84000.0
2017-06-27 11:40:00,14.93,14.93,14.9,14.9,44550.0,14.93,14.93,14.9,14.9,44550.0
2017-06-27 11:45:00,14.9,14.91,14.89,14.9,70110.0,14.9,14.91,14.89,14.9,70110.0
2017-06-27 11:50:00,14.9,14.91,14.89,14.89,33240.0,14.9,14.91,14.89,14.89,33240.0
2017-06-27 11:55:00,14.89,14.9,14.89,14.9,19500.0,14.89,14.9,14.89,14.9,19500.0
2017-06-27 12:00:00,14.89,14.91,14.87,14.88,85890.0,14.89,14.91,14.87,14.88,85890.0
2017-06-27 12:05:00,14.89,14.89,14.87,14.87,32475.0,14.89,14.89,14.87,14.87,32475.0
2017-06-27 12:10:00,14.88,14.89,14.87,14.88,46500.0,14.88,14.89,14.87,14.88,46500.0
2017-06-27 12:15:00,14.87,14.88,14.86,14.87,56910.0,14.87,14.88,14.86,14.87,56910.0
2017-06-27 12:20:00,14.88,14.88,14.87,14.88,15000.0,14.88,14.88,14.87,14.88,15000.0
2017-06-27 12:25:00,14.88,14.91,14.88,14.9,37305.0,14.88,14.91,14.88,14.9,37305.0
2017-06-27 12:30:00,14.9,14.9,14.88,14.88,49500.0,14.9,14.9,14.88,14.88,49500.0
2017-06-27 12:35:00,14.88,14.89,14.87,14.88,49665.0,14.88,14.89,14.87,14.88,49665.0
2017-06-27 12:40:00,14.88,14.89,14.86,14.88,107265.0,14.88,14.89,14.86,14.88,107265.0
2017-06-27 12:45:00,14.88,14.88,14.87,14.87,27000.0,14.88,14.88,14.87,14.87,27000.0
2017-06-27 12:50:00,14.87,14.88,14.85,14.85,27000.0,14.87,14.88,14.85,14.85,27000.0
2017-06-27 12:55:00,14.86,14.86,14.84,14.85,42000.0,14.86,14.86,14.84,14.85,42000.0
2017-06-27 13:00:00,14.85,14.86,14.84,14.86,52755.0,14.85,14.86,14.84,14.86,52755.0
2017-06-27 13:05:00,14.85,14.86,14.83,14.83,40500.0,14.85,14.86,14.83,14.83,40500.0
2017-06-27 13:10:00,14.84,14.84,14.82,14.83,48000.0,14.84,14.84,14.82,14.83,48000.0
2017-06-27 13:15:00,14.83,14.85,14.83,14.84,48000.0,14.83,14.85,14.83,14.84,48000.0
2017-06-27 13:20:00,14.84,14.85,14.83,14.84,36000.0,14.84,14.85,14.83,14.84,36000.0
2017-06-27 13:25:00,14.84,14.84,14.83,14.83,19500.0,14.84,14.84,14.83,14.83,19500.0
2017-06-27 13:30:00,14.83,14.85,14.83,14.84,68745.0,14.83,14.85,14.83,14.84,68745.0
2017-06-27 13:35:00,14.84,14.84,14.79,14.82,63090.0,14.84,14.84,14.79,14.82,63090.0
2017-06-27 13:40:00,14.81,14.82,14.8,14.81,65115.0,14.81,14.82,14.8,14.81,65115.0
2017-06-27 13:45:00,14.81,14.81,14.8,14.81,40350.0,14.81,14.81,14.8,14.81,40350.0
2017-06-27 13:50:00,14.81,14.86,14.81,14.86,95430.0,14.81,14.86,14.81,14.86,95430.0
2017-06-27 13:55:00,14.86,14.86,14.83,14.83,43140.0,14.86,14.86,14.83,14.83,43140.0
2017-06-27 14:00:00,14.84,14.86,14.83,14.83,54705.0,14.84,14.86,14.83,14.83,54705.0
2017-06-27 14:05:00,14.82,14.84,14.82,14.84,54495.0,14.82,14.84,14.82,14.84,54495.0
2017-06-27 14:10:00,14.83,14.87,14.82,14.86,194580.0,14.83,14.87,14.82,14.86,194580.0
2017-06-27 14:15:00,14.87,14.9,14.85,14.88,176805.0,14.87,14.9,14.85,14.88,176805.0
2017-06-27 14:20:00,14.88,14.9,14.88,14.9,45000.0,14.88,14.9,14.88,14.9,45000.0
2017-06-27 14:25:00,14.89,14.91,14.89,14.91,176610.0,14.89,14.91,14.89,14.91,176610.0
2017-06-27 14:30:00,14.9,14.92,14.9,14.91,114945.0,14.9,14.92,14.9,14.91,114945.0
2017-06-27 14:35:00,14.91,14.91,14.89,14.89,42045.0,14.91,14.91,14.89,14.89,42045.0
2017-06-27 14:40:00,14.89,14.89,14.88,14.89,13500.0,14.89,14.89,14.88,14.89,13500.0
2017-06-27 14:45:00,14.88,14.9,14.88,14.9,82740.0,14.88,14.9,14.88,14.9,82740.0
2017-06-27 14:50:00,14.89,14.91,14.89,14.9,92835.0,14.89,14.91,14.89,14.9,92835.0
2017-06-27 14:55:00,14.9,14.9,14.88,14.88,54000.0,14.9,14.9,14.88,14.88,54000.0
2017-06-27 15:00:00,14.88,14.88,14.86,14.86,103800.0,14.88,14.88,14.86,14.86,103800.0
2017-06-27 15:05:00,14.87,14.88,14.86,14.86,57000.0,14.87,14.88,14.86,14.86,57000.0
2017-06-27 15:10:00,14.87,14.87,14.85,14.86,76500.0,14.87,14.87,14.85,14.86,76500.0
2017-06-27 15:15:00,14.86,14.86,14.84,14.85,36120.0,14.86,14.86,14.84,14.85,36120.0
2017-06-27 15:20:00,14.85,14.86,14.84,14.85,66000.0,14.85,14.86,14.84,14.85,66000.0
2017-06-27 15:25:00,14.86,14.86,14.83,14.83,70710.0,14.86,14.86,14.83,14.83,70710.0
2017-06-27 15:30:00,14.83,14.86,14.83,14.85,102705.0,14.83,14.86,14.83,14.85,102705.0
2017-06-27 15:35:00,14.84,14.85,14.83,14.83,138330.0,14.84,14.85,14.83,14.83,138330.0
2017-06-27 15:40:00,14.83,14.84,14.82,14.82,110085.0,14.83,14.84,14.82,14.82,110085.0
2017-06-27 15:45:00,14.82,14.83,14.81,14.81,230775.0,14.82,14.83,14.81,14.81,230775.0
2017-06-27 15:50:00,14.81,14.81,14.79,14.8,342315.0,14.81,14.81,14.79,14.8,342315.0
2017-06-27 15:55:00,14.8,14.81,14.79,14.79,515745.0,14.8,14.81,14.79,14.79,515745.0
2017-06-28 09:30:00,14.68,14.72,14.6,14.63,710910.0,14.68,14.72,14.6,14.63,710910.0
2017-06-28 09:35:00,14.63,14.66,14.61,14.64,207960.0,14.63,14.66,14.61,14.64,207960.0
2017-06-28 09:40:00,14.67,14.71,14.66,14.71,180015.0,14.67,14.71,14.66,14.71,180015.0
2017-06-28 09:45:00,14.71,14.72,14.56,14.56,241020.0,14.71,14.72,14.56,14.56,241020.0
2017-06-28 09:50:00,14.56,14.62,14.53,14.55,215130.0,14.56,14.62,14.53,14.55,215130.0
2017-06-28 09:55:00,14.55,14.58,14.53,14.58,550785.0,14.55,14.58,14.53,14.58,550785.0
2017-06-28 10:00:00,14.58,14.68,14.58,14.66,272340.0,14.58,14.68,14.58,14.66,272340.0
2017-06-28 10:05:00,14.66,14.7,14.66,14.68,179310.0,14.66,14.7,14.66,14.68,179310.0
2017-06-28 10:10:00,14.69,14.72,14.68,14.72,94650.0,14.69,14.72,14.68,14.72,94650.0
2017-06-28 10:15:00,14.72,14.74,14.7,14.71,92070.0,14.72,14.74,14.7,14.71,92070.0
2017-06-28 10:20:00,14.71,14.71,14.64,14.64,99000.0,14.71,14.71,14.64,14.64,99000.0
2017-06-28 10:25:00,14.66,14.68,14.64,14.65,102000.0,14.66,14.68,14.64,14.65,102000.0
2017-06-28 10:30:00,14.65,14.68,14.62,14.66,267645.0,14.65,14.68,14.62,14.66,267645.0
2017-06-28 10:35:00,14.67,14.67,14.65,14.67,108495.0,14.67,14.67,14.65,14.67,108495.0
2017-06-28 10:40:00,14.66,14.71,14.65,14.7,327135.0,14.66,14.71,14.65,14.7,327135.0
2017-06-28 10:45:00,14.72,14.75,14.71,14.75,165000.0,14.72,14.75,14.71,14.75,165000.0
2017-06-28 10:50:00,14.75,14.78,14.75,14.76,63000.0,14.75,14.78,14.75,14.76,63000.0
2017-06-28 10:55:00,14.77,14.79,14.75,14.76,78630.0,14.77,14.79,14.75,14.76,78630.0
2017-06-28 11:00:00,14.76,14.77,14.74,14.74,75735.0,14.76,14.77,14.74,14.74,75735.0
2017-06-28 11:05:00,14.74,14.74,14.7,14.7,146220.0,14.74,14.74,14.7,14.7,146220.0
2017-06-28 11:10:00,14.71,14.72,14.69,14.7,126420.0,14.71,14.72,14.69,14.7,126420.0
2017-06-28 11:15:00,14.7,14.72,14.69,14.7,117000.0,14.7,14.72,14.69,14.7,117000.0
2017-06-28 11:20:00,14.7,14.71,14.69,14.69,118965.0,14.7,14.71,14.69,14.69,118965.0
2017-06-28 11:25:00,14.69,14.69,14.66,14.67,182265.0,14.69,14.69,14.66,14.67,182265.0
2017-06-28 11:30:00,14.67,14.68,14.66,14.68,197880.0,14.67,14.68,14.66,14.68,197880.0
2017-06-28 11:35:00,14.68,14.68,14.64,14.65,171000.0,14.68,14.68,14.64,14.65,171000.0
2017-06-28 11:40:00,14.65,14.67,14.64,14.66,148215.0,14.65,14.67,14.64,14.66,148215.0
2017-06-28 11:45:00,14.67,14.7,14.67,14.69,39000.0,14.67,14.7,14.67,14.69,39000.0
2017-06-28 11:50:00,14.68,14.69,14.67,14.68,93930.0,14.68,14.69,14.67,14.68,93930.0
2017-06-28 11:55:00,14.68,14.69,14.67,14.69,178665.0,14.68,14.69,14.67,14.69,178665.0
2017-06-28 12:00:00,14.69,14.69,14.67,14.69,94800.0,14.69,14.69,14.67,14.69,94800.0
2017-06-28 12:05:00,14.69,14.7,14.67,14.67,165585.0,14.69,14.7,14.67,14.67,165585.0
2017-06-28 12:10:00,14.67,14.68,14.65,14.65,236250.0,14.67,14.68,14.65,14.65,236250.0
2017-06-28 12:15:00,14.65,14.66,14.65,14.66,78000.0,14.65,14.66,14.65,14.66,78000.0
2017-06-28 12:20:00,14.66,14.68,14.66,14.68,61530.0,14.66,14.68,14.66,14.68,61530.0
2017-06-28 12:25:00,14.67,14.68,14.65,14.66,73260.0,14.67,14.68,14.65,14.66,73260.0
2017-06-28 12:30:00,14.66,14.66,14.65,14.66,60000.0,14.66,14.66,14.65,14.66,60000.0
2017-06-28 12:35:00,14.65,14.65,14.64,14.64,50010.0,14.65,14.65,14.64,14.64,50010.0
2017-06-28 12:40:00,14.64,14.64,14.62,14.62,65325.0,14.64,14.64,14.62,14.62,65325.0
2017-06-28 12:45:00,14.63,14.64,14.62,14.64,108870.0,14.63,14.64,14.62,14.64,108870.0
2017-06-28 12:50:00,14.63,14.63,14.61,14.61,30870.0,14.63,14.63,14.61,14.61,30870.0
2017-06-28 12:55:00,14.61,14.61,14.6,14.61,79500.0,14.61,14.61,14.6,14.61,79500.0
2017-06-28 13:00:00,14.6,14.61,14.59,14.59,95655.0,14.6,14.61,14.59,14.59,95655.0
2017-06-28 13:05:00,14.59,14.62,14.59,14.62,71775.0,14.59,14.62,14.59,14.62,71775.0
2017-06-28 13:10:00,14.62,14.62,14.61,14.61,41175.0,14.62,14.62,14.61,14.61,41175.0
2017-06-28 13:15:00,14.61,14.63,14.6,14.6,68925.0,14.61,14.63,14.6,14.6,68925.0
2017-06-28 13:20:00,14.6,14.62,14.6,14.62,67830.0,14.6,14.62,14.6,14.62,67830.0
2017-06-28 13:25:00,14.62,14.62,14.61,14.61,60435.0,14.62,14.62,14.61,14.61,60435.0
2017-06-28 13:30:00,14.61,14.62,14.6,14.62,27735.0,14.61,14.62,14.6,14.62,27735.0
2017-06-28 13:35:00,14.61,14.61,14.6,14.61,56370.0,14.61,14.61,14.6,14.61,56370.0
2017-06-28 13:40:00,14.61,14.61,14.6,14.6,79500.0,14.61,14.61,14.6,14.6,79500.0
2017-06-28 13:45:00,14.6,14.6,14.55,14.55,114060.0,14.6,14.6,14.55,14.55,114060.0
2017-06-28 13:50:00,14.56,14.56,14.53,14.54,224670.0,14.56,14.56,14.53,14.54,224670.0
2017-06-28 13:55:00,14.54,14.55,14.53,14.54,163575.0,14.54,14.55,14.53,14.54,163575.0
2017-06-28 14:00:00,14.54,14.54,14.52,14.52,999390.0,14.54,14.54,14.52,14.52,999390.0
2017-06-28 14:05:00,14.51,14.52,14.48,14.52,378090.0,14.51,14.52,14.48,14.52,378090.0
2017-06-28 14:10:00,14.52,14.54,14.51,14.52,111180.0,14.52,14.54,14.51,14.52,111180.0
2017-06-28 14:15:00,14.53,14.54,14.5,14.53,121950.0,14.53,14.54,14.5,14.53,121950.0
2017-06-28 14:20:00,14.52,14.53,14.51,14.52,91380.0,14.52,14.53,14.51,14.52,91380.0
2017-06-28 14:25:00,14.52,14.56,14.52,14.53,266250.0,14.52,14.56,14.52,14.53,266250.0
2017-06-28 14:30:00,14.53,14.54,14.52,14.53,712320.0,14.53,14.54,14.52,14.53,712320.0
2017-06-28 14:35:00,14.54,14.54,14.51,14.51,50880.0,14.54,14.54,14.51,14.51,50880.0
2017-06-28 14:40:00,14.51,14.54,14.51,14.53,105885.0,14.51,14.54,14.51,14.53,105885.0
2017-06-28 14:45:00,14.54,14.55,14.52,14.52,141165.0,14.54,14.55,14.52,14.52,141165.0
2017-06-28 14:50:00,14.52,14.54,14.5,14.51,152955.0,14.52,14.54,14.5,14.51,152955.0
2017-06-28 14:55:00,14.52,14.54,14.5,14.52,180195.0,14.52,14.54,14.5,14.52,180195.0
2017-06-28 15:00:00,14.51,14.57,14.51,14.57,316425.0,14.51,14.57,14.51,14.57,316425.0
2017-06-28 15:05:00,14.57,14.57,14.52,14.55,291600.0,14.57,14.57,14.52,14.55,291600.0
2017-06-28 15:10:00,14.54,14.56,14.53,14.53,225330.0,14.54,14.56,14.53,14.53,225330.0
2017-06-28 15:15:00,14.53,14.55,14.53,14.53,309915.0,14.53,14.55,14.53,14.53,309915.0
2017-06-28 15:20:00,14.53,14.53,14.5,14.51,187800.0,14.53,14.53,14.5,14.51,187800.0
2017-06-28 15:25:00,14.5,14.51,14.49,14.5,159000.0,14.5,14.51,14.49,14.5,159000.0
2017-06-28 15:30:00,14.5,14.51,14.49,14.5,324030.0,14.5,14.51,14.49,14.5,324030.0
2017-06-28 15:35:00,14.5,14.51,14.46,14.47,224025.0,14.5,14.51,14.46,14.47,224025.0
2017-06-28 15:40:00,14.47,14.47,14.44,14.46,270045.0,14.47,14.47,14.44,14.46,270045.0
2017-06-28 15:45:00,14.46,14.47,14.44,14.47,405105.0,14.46,14.47,14.44,14.47,405105.0
2017-06-28 15:50:00,14.47,14.48,14.44,14.47,499725.0,14.47,14.48,14.44,14.47,499725.0
2017-06-28 15:55:00,14.47,14.48,14.46,14.47,918135.0,14.47,14.48,14.46,14.47,918135.0
2017-06-29 09:30:00,14.45,14.59,14.44,14.59,401715.0,14.45,14.59,14.44,14.59,401715.0
2017-06-29 09:35:00,14.57,14.59,14.51,14.53,316500.0,14.57,14.59,14.51,14.53,316500.0
2017-06-29 09:40:00,14.52,14.53,14.48,14.51,368370.0,14.52,14.53,14.48,14.51,368370.0
2017-06-29 09:45:00,14.51,14.57,14.5,14.53,247695.0,14.51,14.57,14.5,14.53,247695.0
2017-06-29 09:50:00,14.53,14.57,14.52,14.52,119685.0,14.53,14.57,14.52,14.52,119685.0
2017-06-29 09:55:00,14.52,14.54,14.5,14.52,51000.0,14.52,14.54,14.5,14.52,51000.0
2017-06-29 10:00:00,14.53,14.54,14.5,14.52,144570.0,14.53,14.54,14.5,14.52,144570.0
2017-06-29 10:05:00,14.52,14.52,14.49,14.5,109665.0,14.52,14.52,14.49,14.5,109665.0
2017-06-29 10:10:00,14.5,14.51,14.45,14.51,184485.0,14.5,14.51,14.45,14.51,184485.0
2017-06-29 10:15:00,14.49,14.52,14.47,14.51,217470.0,14.49,14.52,14.47,14.51,217470.0
2017-06-29 10:20:00,14.52,14.52,14.49,14.51,63000.0,14.52,14.52,14.49,14.51,63000.0
2017-06-29 10:25:00,14.53,14.58,14.53,14.58,103005.0,14.53,14.58,14.53,14.58,103005.0
2017-06-29 10:30:00,14.57,14.57,14.53,14.56,173985.0,14.57,14.57,14.53,14.56,173985.0
2017-06-29 10:35:00,14.56,14.58,14.55,14.57,54000.0,14.56,14.58,14.55,14.57,54000.0
2017-06-29 10:40:00,14.57,14.58,14.55,14.58,120570.0,14.57,14.58,14.55,14.58,120570.0
2017-06-29 10:45:00,14.58,14.63,14.57,14.62,300120.0,14.58,14.63,14.57,14.62,300120.0
2017-06-29 10:50:00,14.61,14.64,14.6,14.61,153540.0,14.61,14.64,14.6,14.61,153540.0
2017-06-29 10:55:00,14.61,14.63,14.6,14.63,242595.0,14.61,14.63,14.6,14.63,242595.0
2017-06-29 11:00:00,14.63,14.63,14.58,14.58,91500.0,14.63,14.63,14.58,14.58,91500.0
2017-06-29 11:05:00,14.58,14.61,14.57,14.61,128250.0,14.58,14.61,14.57,14.61,128250.0
2017-06-29 11:10:00,14.61,14.61,14.54,14.54,82860.0,14.61,14.61,14.54,14.54,82860.0
2017-06-29 11:15:00,14.53,14.6,14.53,14.57,149700.0,14.53,14.6,14.53,14.57,149700.0
2017-06-29 11:20:00,14.57,14.58,14.56,14.58,88575.0,14.57,14.58,14.56,14.58,88575.0
2017-06-29 11:25:00,14.58,14.58,14.56,14.57,188805.0,14.58,14.58,14.56,14.57,188805.0
2017-06-29 11:30:00,14.57,14.58,14.54,14.55,375270.0,14.57,14.58,14.54,14.55,375270.0
2017-06-29 11:35:00,14.55,14.56,14.53,14.55,187035.0,14.55,14.56,14.53,14.55,187035.0
2017-06-29 11:40:00,14.54,14.58,14.54,14.56,81030.0,14.54,14.58,14.54,14.56,81030.0
2017-06-29 11:45:00,14.57,14.58,14.53,14.55,269775.0,14.57,14.58,14.53,14.55,269775.0
2017-06-29 11:50:00,14.55,14.56,14.54,14.54,111210.0,14.55,14.56,14.54,14.54,111210.0
2017-06-29 11:55:00,14.53,14.55,14.53,14.55,83925.0,14.53,14.55,14.53,14.55,83925.0
2017-06-29 12:00:00,14.54,14.58,14.53,14.57,66000.0,14.54,14.58,14.53,14.57,66000.0
2017-06-29 12:05:00,14.57,14.57,14.54,14.55,242940.0,14.57,14.57,14.54,14.55,242940.0
2017-06-29 12:10:00,14.56,14.56,14.53,14.55,122355.0,14.56,14.56,14.53,14.55,122355.0
2017-06-29 12:15:00,14.54,14.55,14.53,14.54,281190.0,14.54,14.55,14.53,14.54,281190.0
2017-06-29 12:20:00,14.54,14.54,14.5,14.52,46500.0,14.54,14.54,14.5,14.52,46500.0
2017-06-29 12:25:00,14.5,14.51,14.46,14.48,51000.0,14.5,14.51,14.46,14.48,51000.0
2017-06-29 12:30:00,14.48,14.49,14.45,14.45,86880.0,14.48,14.49,14.45,14.45,86880.0
2017-06-29 12:35:00,14.44,14.47,14.44,14.47,55695.0,14.44,14.47,14.44,14.47,55695.0
2017-06-29 12:40:00,14.46,14.46,14.43,14.43,56820.0,14.46,14.46,14.43,14.43,56820.0
2017-06-29 12:45:00,14.43,14.45,14.42,14.43,62940.0,14.43,14.45,14.42,14.43,62940.0
2017-06-29 12:50:00,14.43,14.44,14.42,14.42,30825.0,14.43,14.44,14.42,14.42,30825.0
2017-06-29 12:55:00,14.43,14.44,14.4,14.41,67050.0,14.43,14.44,14.4,14.41,67050.0
2017-06-29 13:00:00,14.4,14.44,14.39,14.43,93000.0,14.4,14.44,14.39,14.43,93000.0
2017-06-29 13:05:00,14.42,14.42,14.39,14.42,244545.0,14.42,14.42,14.39,14.42,244545.0
2017-06-29 13:10:00,14.41,14.41,14.38,14.38,22200.0,14.41,14.41,14.38,14.38,22200.0
2017-06-29 13:15:00,14.39,14.42,14.39,14.42,64380.0,14.39,14.42,14.39,14.42,64380.0
2017-06-29 13:20:00,14.41,14.42,14.38,14.41,124995.0,14.41,14.42,14.38,14.41,124995.0
2017-06-29 13:25:00,14.41,14.43,14.4,14.42,120000.0,14.41,14.43,14.4,14.42,120000.0
2017-06-29 13:30:00,14.42,14.43,14.42,14.42,78000.0,14.42,14.43,14.42,14.42,78000.0
2017-06-29 13:35:00,14.42,14.42,14.4,14.41,99030.0,14.42,14.42,14.4,14.41,99030.0
2017-06-29 13:40:00,14.41,14.43,14.4,14.43,187350.0,14.41,14.43,14.4,14.43,187350.0
2017-06-29 13:45:00,14.42,14.44,14.41,14.42,39225.0,14.42,14.44,14.41,14.42,39225.0
2017-06-29 13:50:00,14.41,14.43,14.41,14.42,109500.0,14.41,14.43,14.41,14.42,109500.0
2017-06-29 13:55:00,14.42,14.42,14.4,14.4,141375.0,14.42,14.42,14.4,14.4,141375.0
2017-06-29 14:00:00,14.4,14.41,14.39,14.4,96315.0,14.4,14.41,14.39,14.4,96315.0
2017-06-29 14:05:00,14.41,14.43,14.41,14.42,112695.0,14.41,14.43,14.41,14.42,112695.0
2017-06-29 14:10:00,14.41,14.45,14.41,14.45,75675.0,14.41,14.45,14.41,14.45,75675.0
2017-06-29 14:15:00,14.45,14.45,14.41,14.42,59235.0,14.45,14.45,14.41,14.42,59235.0
2017-06-29 14:20:00,14.43,14.44,14.42,14.44,66210.0,14.43,14.44,14.42,14.44,66210.0
2017-06-29 14:25:00,14.44,14.46,14.44,14.45,36825.0,14.44,14.46,14.44,14.45,36825.0
2017-06-29 14:30:00,14.45,14.46,14.43,14.46,86475.0,14.45,14.46,14.43,14.46,86475.0
2017-06-29 14:35:00,14.46,14.46,14.45,14.46,62250.0,14.46,14.46,14.45,14.46,62250.0
2017-06-29 14:40:00,14.46,14.47,14.45,14.45,40575.0,14.46,14.47,14.45,14.45,40575.0
2017-06-29 14:45:00,14.45,14.47,14.43,14.47,92325.0,14.45,14.47,14.43,14.47,92325.0
2017-06-29 14:50:00,14.47,14.51,14.47,14.49,214710.0,14.47,14.51,14.47,14.49,214710.0
2017-06-29 14:55:00,14.49,14.5,14.47,14.48,126330.0,14.49,14.5,14.47,14.48,126330.0
2017-06-29 15:00:00,14.47,14.49,14.45,14.46,246975.0,14.47,14.49,14.45,14.46,246975.0
2017-06-29 15:05:00,14.46,14.46,14.44,14.46,531690.0,14.46,14.46,14.44,14.46,531690.0
2017-06-29 15:10:00,14.46,14.48,14.44,14.45,142545.0,14.46,14.48,14.44,14.45,142545.0
2017-06-29 15:15:00,14.44,14.48,14.44,14.46,169725.0,14.44,14.48,14.44,14.46,169725.0
2017-06-29 15:20:00,14.47,14.47,14.45,14.45,181530.0,14.47,14.47,14.45,14.45,181530.0
2017-06-29 15:25:00,14.45,14.45,14.41,14.42,242295.0,14.45,14.45,14.41,14.42,242295.0
2017-06-29 15:30:00,14.42,14.45,14.41,14.43,231150.0,14.42,14.45,14.41,14.43,231150.0
2017-06-29 15:35:00,14.43,14.45,14.43,14.44,245430.0,14.43,14.45,14.43,14.44,245430.0
2017-06-29 15:40:00,14.44,14.44,14.41,14.42,189495.0,14.44,14.44,14.41,14.42,189495.0
2017-06-29 15:45:00,14.42,14.43,14.41,14.42,347220.0,14.42,14.43,14.41,14.42,347220.0
2017-06-29 15:50:00,14.41,14.42,14.4,14.4,858165.0,14.41,14.42,14.4,14.4,858165.0
2017-06-29 15:55:00,14.4,14.41,14.39,14.4,1086855.0,14.4,14.41,14.39,14.4,1086855.0
2017-06-30 09:30:00,14.51,14.54,14.42,14.46,1237935.0,14.51,14.54,14.42,14.46,1237935.0
2017-06-30 09:35:00,14.46,14.48,14.42,14.44,140430.0,14.46,14.48,14.42,14.44,140430.0
2017-06-30 09:40:00,14.46,14.46,14.39,14.43,192420.0,14.46,14.46,14.39,14.43,192420.0
2017-06-30 09:45:00,14.44,14.44,14.38,14.43,193500.0,14.44,14.44,14.38,14.43,193500.0
2017-06-30 09:50:00,14.43,14.46,14.43,14.45,192735.0,14.43,14.46,14.43,14.45,192735.0
2017-06-30 09:55:00,14.45,14.45,14.42,14.43,113640.0,14.45,14.45,14.42,14.43,113640.0
2017-06-30 10:00:00,14.44,14.47,14.43,14.43,109710.0,14.44,14.47,14.43,14.43,109710.0
2017-06-30 10:05:00,14.43,14.45,14.41,14.44,419130.0,14.43,14.45,14.41,14.44,419130.0
2017-06-30 10:10:00,14.44,14.48,14.44,14.48,128745.0,14.44,14.48,14.44,14.48,128745.0
2017-06-30 10:15:00,14.48,14.53,14.48,14.52,358755.0,14.48,14.53,14.48,14.52,358755.0
2017-06-30 10:20:00,14.52,14.56,14.52,14.54,242955.0,14.52,14.56,14.52,14.54,242955.0
2017-06-30 10:25:00,14.54,14.56,14.49,14.51,463125.0,14.54,14.56,14.49,14.51,463125.0
2017-06-30 10:30:00,14.51,14.53,14.5,14.53,110610.0,14.51,14.53,14.5,14.53,110610.0
2017-06-30 10:35:00,14.53,14.53,14.48,14.49,207165.0,14.53,14.53,14.48,14.49,207165.0
2017-06-30 10:40:00,14.49,14.52,14.49,14.52,140745.0,14.49,14.52,14.49,14.52,140745.0
2017-06-30 10:45:00,14.53,14.53,14.49,14.49,390090.0,14.53,14.53,14.49,14.49,390090.0
2017-06-30 10:50:00,14.5,14.52,14.5,14.5,160635.0,14.5,14.52,14.5,14.5,160635.0
2017-06-30 10:55:00,14.51,14.52,14.47,14.47,145515.0,14.51,14.52,14.47,14.47,145515.0
2017-06-30 11:00:00,14.47,14.49,14.45,14.46,111510.0,14.47,14.49,14.45,14.46,111510.0
2017-06-30 11:05:00,14.46,14.5,14.45,14.49,83850.0,14.46,14.5,14.45,14.49,83850.0
2017-06-30 11:10:00,14.48,14.49,14.43,14.45,148365.0,14.48,14.49,14.43,14.45,148365.0
2017-06-30 11:15:00,14.45,14.45,14.41,14.42,236340.0,14.45,14.45,14.41,14.42,236340.0
2017-06-30 11:20:00,14.42,14.43,14.41,14.42,104460.0,14.42,14.43,14.41,14.42,104460.0
2017-06-30 11:25:00,14.42,14.44,14.41,14.43,187485.0,14.42,14.44,14.41,14.43,187485.0
2017-06-30 11:30:00,14.43,14.47,14.43,14.44,144660.0,14.43,14.47,14.43,14.44,144660.0
2017-06-30 11:35:00,14.43,14.45,14.41,14.43,108420.0,14.43,14.45,14.41,14.43,108420.0
2017-06-30 11:40:00,14.44,14.45,14.42,14.44,111000.0,14.44,14.45,14.42,14.44,111000.0
2017-06-30 11:45:00,14.43,14.45,14.42,14.42,303450.0,14.43,14.45,14.42,14.42,303450.0
2017-06-30 11:50:00,14.43,14.47,14.42,14.47,73500.0,14.43,14.47,14.42,14.47,73500.0
2017-06-30 11:55:00,14.48,14.48,14.46,14.47,252855.0,14.48,14.48,14.46,14.47,252855.0
2017-06-30 12:00:00,14.48,14.49,14.48,14.49,75270.0,14.48,14.49,14.48,14.49,75270.0
2017-06-30 12:05:00,14.47,14.49,14.47,14.48,69405.0,14.47,14.49,14.47,14.48,69405.0
2017-06-30 12:10:00,14.47,14.48,14.46,14.47,140430.0,14.47,14.48,14.46,14.47,140430.0
2017-06-30 12:15:00,14.47,14.49,14.47,14.48,158925.0,14.47,14.49,14.47,14.48,158925.0
2017-06-30 12:20:00,14.48,14.49,14.48,14.49,135780.0,14.48,14.49,14.48,14.49,135780.0
2017-06-30 12:25:00,14.49,14.5,14.49,14.49,61950.0,14.49,14.5,14.49,14.49,61950.0
2017-06-30 12:30:00,14.49,14.49,14.48,14.48,102900.0,14.49,14.49,14.48,14.48,102900.0
2017-06-30 12:35:00,14.48,14.48,14.46,14.46,101775.0,14.48,14.48,14.46,14.46,101775.0
2017-06-30 12:40:00,14.46,14.47,14.46,14.46,47175.0,14.46,14.47,14.46,14.46,47175.0
2017-06-30 12:45:00,14.46,14.47,14.45,14.45,57165.0,14.46,14.47,14.45,14.45,57165.0
2017-06-30 12:50:00,14.45,14.46,14.45,14.46,124740.0,14.45,14.46,14.45,14.46,124740.0
2017-06-30 12:55:00,14.47,14.47,14.46,14.47,333000.0,14.47,14.47,14.46,14.47,333000.0
2017-06-30 13:00:00,14.47,14.48,14.46,14.47,80745.0,14.47,14.48,14.46,14.47,80745.0
2017-06-30 13:05:00,14.48,14.49,14.48,14.49,37500.0,14.48,14.49,14.48,14.49,37500.0
2017-06-30 13:10:00,14.49,14.51,14.48,14.51,84000.0,14.49,14.51,14.48,14.51,84000.0
2017-06-30 13:15:00,14.51,14.52,14.51,14.52,18000.0,14.51,14.52,14.51,14.52,18000.0
2017-06-30 13:20:00,14.52,14.55,14.52,14.55,108030.0,14.52,14.55,14.52,14.55,108030.0
2017-06-30 13:25:00,14.55,14.56,14.53,14.54,176865.0,14.55,14.56,14.53,14.54,176865.0
2017-06-30 13:30:00,14.54,14.55,14.53,14.54,110595.0,14.54,14.55,14.53,14.54,110595.0
2017-06-30 13:35:00,14.54,14.55,14.54,14.55,66075.0,14.54,14.55,14.54,14.55,66075.0
2017-06-30 13:40:00,14.55,14.56,14.54,14.55,48000.0,14.55,14.56,14.54,14.55,48000.0
2017-06-30 13:45:00,14.55,14.55,14.53,14.54,52290.0,14.55,14.55,14.53,14.54,52290.0
2017-06-30 13:50:00,14.54,14.55,14.54,14.55,103065.0,14.54,14.55,14.54,14.55,103065.0
2017-06-30 13:55:00,14.55,14.57,14.55,14.57,178980.0,14.55,14.57,14.55,14.57,178980.0
2017-06-30 14:00:00,14.57,14.6,14.57,14.6,165780.0,14.57,14.6,14.57,14.6,165780.0
2017-06-30 14:05:00,14.6,14.6,14.57,14.57,98310.0,14.6,14.6,14.57,14.57,98310.0
2017-06-30 14:10:00,14.57,14.58,14.56,14.57,104400.0,14.57,14.58,14.56,14.57,104400.0
2017-06-30 14:15:00,14.57,14.58,14.56,14.58,83970.0,14.57,14.58,14.56,14.58,83970.0
2017-06-30 14:20:00,14.57,14.57,14.56,14.57,201420.0,14.57,14.57,14.56,14.57,201420.0
2017-06-30 14:25:00,14.57,14.59,14.57,14.59,186120.0,14.57,14.59,14.57,14.59,186120.0
2017-06-30 14:30:00,14.59,14.6,14.58,14.59,165945.0,14.59,14.6,14.58,14.59,165945.0
2017-06-30 14:35:00,14.58,14.58,14.57,14.58,75000.0,14.58,14.58,14.57,14.58,75000.0
2017-06-30 14:40:00,14.59,14.59,14.57,14.58,83580.0,14.59,14.59,14.57,14.58,83580.0
2017-06-30 14:45:00,14.58,14.61,14.58,14.61,136785.0,14.58,14.61,14.58,14.61,136785.0
2017-06-30 14:50:00,14.61,14.61,14.59,14.61,80295.0,14.61,14.61,14.59,14.61,80295.0
2017-06-30 14:55:00,14.6,14.61,14.6,14.6,64935.0,14.6,14.61,14.6,14.6,64935.0
2017-06-30 15:00:00,14.6,14.62,14.6,14.6,75600.0,14.6,14.62,14.6,14.6,75600.0
2017-06-30 15:05:00,14.61,14.61,14.6,14.6,87420.0,14.61,14.61,14.6,14.6,87420.0
2017-06-30 15:10:00,14.59,14.6,14.59,14.6,90000.0,14.59,14.6,14.59,14.6,90000.0
2017-06-30 15:15:00,14.59,14.6,14.59,14.59,78150.0,14.59,14.6,14.59,14.59,78150.0
2017-06-30 15:20:00,14.59,14.61,14.59,14.61,115125.0,14.59,14.61,14.59,14.61,115125.0
2017-06-30 15:25:00,14.61,14.62,14.61,14.62,138960.0,14.61,14.62,14.61,14.62,138960.0
2017-06-30 15:30:00,14.62,14.62,14.6,14.61,103890.0,14.62,14.62,14.6,14.61,103890.0
2017-06-30 15:35:00,14.61,14.61,14.6,14.61,140685.0,14.61,14.61,14.6,14.61,140685.0
2017-06-30 15:40:00,14.61,14.61,14.6,14.6,152565.0,14.61,14.61,14.6,14.6,152565.0
2017-06-30 15:45:00,14.6,14.63,14.6,14.63,186195.0,14.6,14.63,14.6,14.63,186195.0
2017-06-30 15:50:00,14.63,14.63,14.61,14.61,363090.0,14.63,14.63,14.61,14.61,363090.0
2017-06-30 15:55:00,14.61,14.61,14.58,14.59,748065.0,14.61,14.61,14.58,14.59,748065.0
2017-07-03 09:30:00,14.58,14.6,14.53,14.55,447540.0,14.58,14.6,14.53,14.55,447540.0
2017-07-03 09:35:00,14.56,14.65,14.56,14.62,69795.0,14.56,14.65,14.56,14.62,69795.0
2017-07-03 09:40:00,14.63,14.65,14.61,14.61,124875.0,14.63,14.65,14.61,14.61,124875.0
2017-07-03 09:45:00,14.61,14.63,14.59,14.62,159975.0,14.61,14.63,14.59,14.62,159975.0
2017-07-03 09:50:00,14.62,14.63,14.59,14.61,86415.0,14.62,14.63,14.59,14.61,86415.0
2017-07-03 09:55:00,14.62,14.63,14.61,14.61,49470.0,14.62,14.63,14.61,14.61,49470.0
2017-07-03 10:00:00,14.61,14.64,14.6,14.62,70005.0,14.61,14.64,14.6,14.62,70005.0
2017-07-03 10:05:00,14.62,14.62,14.57,14.57,80040.0,14.62,14.62,14.57,14.57,80040.0
2017-07-03 10:10:00,14.56,14.56,14.53,14.53,89640.0,14.56,14.56,14.53,14.53,89640.0
2017-07-03 10:15:00,14.54,14.56,14.54,14.55,86895.0,14.54,14.56,14.54,14.55,86895.0
2017-07-03 10:20:00,14.54,14.54,14.49,14.52,115215.0,14.54,14.54,14.49,14.52,115215.0
2017-07-03 10:25:00,14.52,14.54,14.52,14.53,59490.0,14.52,14.54,14.52,14.53,59490.0
2017-07-03 10:30:00,14.53,14.54,14.52,14.53,53715.0,14.53,14.54,14.52,14.53,53715.0
2017-07-03 10:35:00,14.52,14.54,14.52,14.54,18375.0,14.52,14.54,14.52,14.54,18375.0
2017-07-03 10:40:00,14.54,14.58,14.54,14.58,46845.0,14.54,14.58,14.54,14.58,46845.0
2017-07-03 10:45:00,14.58,14.6,14.56,14.6,67425.0,14.58,14.6,14.56,14.6,67425.0
2017-07-03 10:50:00,14.6,14.6,14.59,14.59,51120.0,14.6,14.6,14.59,14.59,51120.0
2017-07-03 10:55:00,14.58,14.6,14.57,14.59,189915.0,14.58,14.6,14.57,14.59,189915.0
2017-07-03 11:00:00,14.58,14.65,14.58,14.65,63915.0,14.58,14.65,14.58,14.65,63915.0
2017-07-03 11:05:00,14.66,14.66,14.61,14.61,124020.0,14.66,14.66,14.61,14.61,124020.0
2017-07-03 11:10:00,14.61,14.61,14.58,14.6,142995.0,14.61,14.61,14.58,14.6,142995.0
2017-07-03 11:15:00,14.6,14.61,14.58,14.59,88935.0,14.6,14.61,14.58,14.59,88935.0
2017-07-03 11:20:00,14.58,14.58,14.56,14.56,61260.0,14.58,14.58,14.56,14.56,61260.0
2017-07-03 11:25:00,14.55,14.57,14.55,14.56,78375.0,14.55,14.57,14.55,14.56,78375.0
2017-07-03 11:30:00,14.56,14.58,14.56,14.57,67305.0,14.56,14.58,14.56,14.57,67305.0
2017-07-03 11:35:00,14.57,14.57,14.55,14.56,87015.0,14.57,14.57,14.55,14.56,87015.0
2017-07-03 11:40:00,14.56,14.58,14.56,14.57,41565.0,14.56,14.58,14.56,14.57,41565.0
2017-07-03 11:45:00,14.57,14.59,14.57,14.59,73680.0,14.57,14.59,14.57,14.59,73680.0
2017-07-03 11:50:00,14.59,14.6,14.58,14.58,80415.0,14.59,14.6,14.58,14.58,80415.0
2017-07-03 11:55:00,14.59,14.61,14.59,14.61,116040.0,14.59,14.61,14.59,14.61,116040.0
2017-07-03 12:00:00,14.61,14.63,14.6,14.63,135510.0,14.61,14.63,14.6,14.63,135510.0
2017-07-03 12:05:00,14.63,14.65,14.63,14.65,223560.0,14.63,14.65,14.63,14.65,223560.0
2017-07-03 12:10:00,14.65,14.66,14.65,14.66,122310.0,14.65,14.66,14.65,14.66,122310.0
2017-07-03 12:15:00,14.65,14.67,14.65,14.67,121545.0,14.65,14.67,14.65,14.67,121545.0
2017-07-03 12:20:00,14.67,14.68,14.66,14.66,84810.0,14.67,14.68,14.66,14.66,84810.0
2017-07-03 12:25:00,14.66,14.67,14.66,14.66,83805.0,14.66,14.67,14.66,14.66,83805.0
2017-07-03 12:30:00,14.66,14.67,14.66,14.67,120570.0,14.66,14.67,14.66,14.67,120570.0
2017-07-03 12:35:00,14.66,14.68,14.66,14.68,154575.0,14.66,14.68,14.66,14.68,154575.0
2017-07-03 12:40:00,14.68,14.72,14.68,14.71,166605.0,14.68,14.72,14.68,14.71,166605.0
2017-07-03 12:45:00,14.71,14.73,14.71,14.71,226290.0,14.71,14.73,14.71,14.71,226290.0
2017-07-03 12:50:00,14.71,14.73,14.71,14.71,248370.0,14.71,14.73,14.71,14.71,248370.0
2017-07-03 12:55:00,14.71,14.72,14.69,14.69,636390.0,14.71,14.72,14.69,14.69,636390.0
2017-07-05 09:30:00,13.32,13.33,13.16,13.22,6720255.0,13.32,13.33,13.16,13.22,6720255.0
2017-07-05 09:35:00,13.2,13.23,12.67,12.67,2733465.0,13.2,13.23,12.67,12.67,2733465.0
2017-07-05 09:40:00,12.69,12.69,12.24,12.28,7149615.0,12.69,12.69,12.24,12.28,7149615.0
2017-07-05 09:45:00,12.28,12.41,12.22,12.27,5761725.0,12.28,12.41,12.22,12.27,5761725.0
2017-07-05 09:50:00,12.26,12.4,12.24,12.39,8282490.0,12.26,12.4,12.24,12.39,8282490.0
2017-07-05 09:55:00,12.38,12.41,12.25,12.31,5090865.0,12.38,12.41,12.25,12.31,5090865.0
2017-07-05 10:00:00,12.31,12.34,12.27,12.33,3674280.0,12.31,12.34,12.27,12.33,3674280.0
2017-07-05 10:05:00,12.32,12.32,12.2,12.23,2520285.0,12.32,12.32,12.2,12.23,2520285.0
2017-07-05 10:10:00,12.23,12.23,12.07,12.08,2060385.0,12.23,12.23,12.07,12.08,2060385.0
2017-07-05 10:15:00,12.08,12.09,11.97,12.05,3879750.0,12.08,12.09,11.97,12.05,3879750.0
2017-07-05 10:20:00,12.05,12.1,11.94,11.97,3659550.0,12.05,12.1,11.94,11.97,3659550.0
2017-07-05 10:25:00,11.97,12.12,11.95,12.1,3156510.0,11.97,12.12,11.95,12.1,3156510.0
2017-07-05 10:30:00,12.09,12.1,11.92,11.93,3030465.0,12.09,12.1,11.92,11.93,3030465.0
2017-07-05 10:35:00,11.92,11.93,11.82,11.86,1882650.0,11.92,11.93,11.82,11.86,1882650.0
2017-07-05 10:40:00,11.86,11.87,11.78,11.79,1850055.0,11.86,11.87,11.78,11.79,1850055.0
2017-07-05 10:45:00,11.79,11.85,11.77,11.82,2326245.0,11.79,11.85,11.77,11.82,2326245.0
2017-07-05 10:50:00,11.82,11.84,11.77,11.78,3247755.0,11.82,11.84,11.77,11.78,3247755.0
2017-07-05 10:55:00,11.78,11.79,11.67,11.67,2766540.0,11.78,11.79,11.67,11.67,2766540.0
2017-07-05 11:00:00,11.67,11.68,11.64,11.65,2945940.0,11.67,11.68,11.64,11.65,2945940.0
2017-07-05 11:05:00,11.65,11.69,11.59,11.63,2542995.0,11.65,11.69,11.59,11.63,2542995.0
2017-07-05 11:10:00,11.63,11.78,11.63,11.73,2589030.0,11.63,11.78,11.63,11.73,2589030.0
2017-07-05 11:15:00,11.73,11.79,11.73,11.77,1869465.0,11.73,11.79,11.73,11.77,1869465.0
2017-07-05 11:20:00,11.77,11.79,11.67,11.71,1874640.0,11.77,11.79,11.67,11.71,1874640.0
2017-07-05 11:25:00,11.72,11.76,11.68,11.68,2535675.0,11.72,11.76,11.68,11.68,2535675.0
2017-07-05 11:30:00,11.68,11.68,11.6,11.64,1966365.0,11.68,11.68,11.6,11.64,1966365.0
2017-07-05 11:35:00,11.64,11.67,11.63,11.66,1550880.0,11.64,11.67,11.63,11.66,1550880.0
2017-07-05 11:40:00,11.66,11.67,11.62,11.67,1522260.0,11.66,11.67,11.62,11.67,1522260.0
2017-07-05 11:45:00,11.66,11.72,11.63,11.65,1040190.0,11.66,11.72,11.63,11.65,1040190.0
2017-07-05 11:50:00,11.66,11.68,11.62,11.66,948045.0,11.66,11.68,11.62,11.66,948045.0
2017-07-05 11:55:00,11.67,11.74,11.67,11.73,1144560.0,11.67,11.74,11.67,11.73,1144560.0
2017-07-05 12:00:00,11.73,11.77,11.73,11.76,3795690.0,11.73,11.77,11.73,11.76,3795690.0
2017-07-05 12:05:00,11.76,11.76,11.71,11.73,1665060.0,11.76,11.76,11.71,11.73,1665060.0
2017-07-05 12:10:00,11.73,11.9,11.72,11.83,3530235.0,11.73,11.9,11.72,11.83,3530235.0
2017-07-05 12:15:00,11.83,11.87,11.81,11.82,953235.0,11.83,11.87,11.81,11.82,953235.0
2017-07-05 12:20:00,11.82,11.84,11.82,11.83,651870.0,11.82,11.84,11.82,11.83,651870.0
2017-07-05 12:25:00,11.83,11.84,11.82,11.83,803280.0,11.83,11.84,11.82,11.83,803280.0
2017-07-05 12:30:00,11.83,11.83,11.76,11.77,2236035.0,11.83,11.83,11.76,11.77,2236035.0
2017-07-05 12:35:00,11.77,11.85,11.77,11.84,1610010.0,11.77,11.85,11.77,11.84,1610010.0
2017-07-05 12:40:00,11.85,11.85,11.79,11.79,1396290.0,11.85,11.85,11.79,11.79,1396290.0
2017-07-05 12:45:00,11.78,11.83,11.78,11.83,753960.0,11.78,11.83,11.78,11.83,753960.0
2017-07-05 12:50:00,11.83,11.85,11.83,11.84,1878060.0,11.83,11.85,11.83,11.84,1878060.0
2017-07-05 12:55:00,11.84,11.87,11.84,11.87,606675.0,11.84,11.87,11.84,11.87,606675.0
2017-07-05 13:00:00,11.87,11.88,11.86,11.88,1563240.0,11.87,11.88,11.86,11.88,1563240.0
2017-07-05 13:05:00,11.88,11.95,11.87,11.95,1873485.0,11.88,11.95,11.87,11.95,1873485.0
2017-07-05 13:10:00,11.95,12.01,11.95,11.97,3376140.0,11.95,12.01,11.95,11.97,3376140.0
2017-07-05 13:15:00,11.97,11.99,11.89,11.95,2991630.0,11.97,11.99,11.89,11.95,2991630.0
2017-07-05 13:20:00,11.95,11.99,11.95,11.98,1264155.0,11.95,11.99,11.95,11.98,1264155.0
2017-07-05 13:25:00,11.99,12.0,11.96,11.96,2348220.0,11.99,12.0,11.96,11.96,2348220.0
2017-07-05 13:30:00,11.97,11.97,11.9,11.91,1519395.0,11.97,11.97,11.9,11.91,1519395.0
2017-07-05 13:35:00,11.9,11.93,11.89,11.91,441990.0,11.9,11.93,11.89,11.91,441990.0
2017-07-05 13:40:00,11.91,11.95,11.91,11.95,902025.0,11.91,11.95,11.91,11.95,902025.0
2017-07-05 13:45:00,11.95,12.0,11.95,11.97,1883940.0,11.95,12.0,11.95,11.97,1883940.0
2017-07-05 13:50:00,11.97,11.97,11.9,11.9,914640.0,11.97,11.97,11.9,11.9,914640.0
2017-07-05 13:55:00,11.9,11.93,11.84,11.92,796305.0,11.9,11.93,11.84,11.92,796305.0
2017-07-05 14:00:00,11.92,11.93,11.85,11.85,608865.0,11.92,11.93,11.85,11.85,608865.0
2017-07-05 14:05:00,11.85,11.87,11.83,11.85,780015.0,11.85,11.87,11.83,11.85,780015.0
2017-07-05 14:10:00,11.85,11.87,11.84,11.87,471075.0,11.85,11.87,11.84,11.87,471075.0
2017-07-05 14:15:00,11.88,11.92,11.88,11.9,1114935.0,11.88,11.92,11.88,11.9,1114935.0
2017-07-05 14:20:00,11.9,11.96,11.89,11.93,648645.0,11.9,11.96,11.89,11.93,648645.0
2017-07-05 14:25:00,11.94,11.98,11.92,11.98,999045.0,11.94,11.98,11.92,11.98,999045.0
2017-07-05 14:30:00,11.97,11.98,11.95,11.98,743700.0,11.97,11.98,11.95,11.98,743700.0
2017-07-05 14:35:00,11.98,11.98,11.92,11.93,541560.0,11.98,11.98,11.92,11.93,541560.0
2017-07-05 14:40:00,11.94,11.95,11.92,11.93,1730715.0,11.94,11.95,11.92,11.93,1730715.0
2017-07-05 14:45:00,11.93,12.0,11.93,11.99,1104420.0,11.93,12.0,11.93,11.99,1104420.0
2017-07-05 14:50:00,11.98,12.02,11.98,11.99,999615.0,11.98,12.02,11.98,11.99,999615.0
2017-07-05 14:55:00,11.99,12.0,11.95,11.96,1055040.0,11.99,12.0,11.95,11.96,1055040.0
2017-07-05 15:00:00,11.97,11.99,11.96,11.97,1120635.0,11.97,11.99,11.96,11.97,1120635.0
2017-07-05 15:05:00,11.97,11.98,11.93,11.94,1194270.0,11.97,11.98,11.93,11.94,1194270.0
2017-07-05 15:10:00,11.94,11.98,11.94,11.96,1217670.0,11.94,11.98,11.94,11.96,1217670.0
2017-07-05 15:15:00,11.96,11.99,11.94,11.98,911520.0,11.96,11.99,11.94,11.98,911520.0
2017-07-05 15:20:00,11.99,11.99,11.94,11.96,1313160.0,11.99,11.99,11.94,11.96,1313160.0
2017-07-05 15:25:00,11.96,11.97,11.95,11.96,1697235.0,11.96,11.97,11.95,11.96,1697235.0
2017-07-05 15:30:00,11.96,11.97,11.95,11.95,3269955.0,11.96,11.97,11.95,11.95,3269955.0
2017-07-05 15:35:00,11.95,11.97,11.93,11.95,3587010.0,11.95,11.97,11.93,11.95,3587010.0
2017-07-05 15:40:00,11.95,11.98,11.95,11.97,2012685.0,11.95,11.98,11.95,11.97,2012685.0
2017-07-05 15:45:00,11.97,12.0,11.95,11.98,2425620.0,11.97,12.0,11.95,11.98,2425620.0
2017-07-05 15:50:00,11.98,11.98,11.92,11.93,3202740.0,11.98,11.98,11.92,11.93,3202740.0
2017-07-05 15:55:00,11.93,11.93,11.9,11.92,3059025.0,11.93,11.93,11.9,11.92,3059025.0
2017-07-06 09:30:00,11.87,11.93,11.84,11.93,1554345.0,11.87,11.93,11.84,11.93,1554345.0
2017-07-06 09:35:00,11.91,11.97,11.89,11.9,1574835.0,11.91,11.97,11.89,11.9,1574835.0
2017-07-06 09:40:00,11.9,11.93,11.84,11.9,1747125.0,11.9,11.93,11.84,11.9,1747125.0
2017-07-06 09:45:00,11.9,11.96,11.88,11.93,1358280.0,11.9,11.96,11.88,11.93,1358280.0
2017-07-06 09:50:00,11.93,11.94,11.9,11.94,2044605.0,11.93,11.94,11.9,11.94,2044605.0
2017-07-06 09:55:00,11.93,12.03,11.93,12.0,1976130.0,11.93,12.03,11.93,12.0,1976130.0
2017-07-06 10:00:00,12.01,12.1,11.96,11.98,1446960.0,12.01,12.1,11.96,11.98,1446960.0
2017-07-06 10:05:00,11.98,12.13,11.94,12.09,2198115.0,11.98,12.13,11.94,12.09,2198115.0
2017-07-06 10:10:00,12.08,12.09,12.02,12.07,830025.0,12.08,12.09,12.02,12.07,830025.0
2017-07-06 10:15:00,12.07,12.07,11.97,11.97,840165.0,12.07,12.07,11.97,11.97,840165.0
2017-07-06 10:20:00,11.97,11.97,11.89,11.94,1387755.0,11.97,11.97,11.89,11.94,1387755.0
2017-07-06 10:25:00,11.95,11.97,11.93,11.97,802275.0,11.95,11.97,11.93,11.97,802275.0
2017-07-06 10:30:00,11.97,11.97,11.92,11.93,720825.0,11.97,11.97,11.92,11.93,720825.0
2017-07-06 10:35:00,11.93,11.94,11.93,11.93,1725735.0,11.93,11.94,11.93,11.93,1725735.0
2017-07-06 10:40:00,11.93,11.98,11.93,11.97,1167945.0,11.93,11.98,11.93,11.97,1167945.0
2017-07-06 10:45:00,11.97,11.99,11.93,11.93,1708560.0,11.97,11.99,11.93,11.93,1708560.0
2017-07-06 10:50:00,11.93,11.97,11.93,11.96,967380.0,11.93,11.97,11.93,11.96,967380.0
2017-07-06 10:55:00,11.96,11.96,11.92,11.94,488715.0,11.96,11.96,11.92,11.94,488715.0
2017-07-06 11:00:00,11.94,11.94,11.93,11.93,802425.0,11.94,11.94,11.93,11.93,802425.0
2017-07-06 11:05:00,11.93,11.93,11.82,11.89,1642665.0,11.93,11.93,11.82,11.89,1642665.0
2017-07-06 11:10:00,11.89,11.9,11.83,11.86,1459680.0,11.89,11.9,11.83,11.86,1459680.0
2017-07-06 11:15:00,11.85,11.87,11.75,11.79,1878360.0,11.85,11.87,11.75,11.79,1878360.0
2017-07-06 11:20:00,11.79,11.82,11.78,11.81,602565.0,11.79,11.82,11.78,11.81,602565.0
2017-07-06 11:25:00,11.81,11.82,11.78,11.79,816540.0,11.81,11.82,11.78,11.79,816540.0
2017-07-06 11:30:00,11.79,11.8,11.77,11.8,1110420.0,11.79,11.8,11.77,11.8,1110420.0
2017-07-06 11:35:00,11.8,11.85,11.8,11.83,710700.0,11.8,11.85,11.8,11.83,710700.0
2017-07-06 11:40:00,11.83,11.83,11.78,11.79,345765.0,11.83,11.83,11.78,11.79,345765.0
2017-07-06 11:45:00,11.79,11.8,11.77,11.78,734565.0,11.79,11.8,11.77,11.78,734565.0
2017-07-06 11:50:00,11.78,11.85,11.78,11.82,742695.0,11.78,11.85,11.78,11.82,742695.0
2017-07-06 11:55:00,11.82,11.89,11.8,11.85,1876050.0,11.82,11.89,11.8,11.85,1876050.0
2017-07-06 12:00:00,11.84,11.85,11.81,11.83,399930.0,11.84,11.85,11.81,11.83,399930.0
2017-07-06 12:05:00,11.84,11.85,11.8,11.8,564720.0,11.84,11.85,11.8,11.8,564720.0
2017-07-06 12:10:00,11.8,11.84,11.78,11.82,552495.0,11.8,11.84,11.78,11.82,552495.0
2017-07-06 12:15:00,11.81,11.83,11.8,11.83,428055.0,11.81,11.83,11.8,11.83,428055.0
2017-07-06 12:20:00,11.82,11.84,11.82,11.82,266490.0,11.82,11.84,11.82,11.82,266490.0
2017-07-06 12:25:00,11.82,11.84,11.81,11.81,307875.0,11.82,11.84,11.81,11.81,307875.0
2017-07-06 12:30:00,11.81,11.81,11.79,11.79,205680.0,11.81,11.81,11.79,11.79,205680.0
2017-07-06 12:35:00,11.79,11.81,11.79,11.8,1191315.0,11.79,11.81,11.79,11.8,1191315.0
2017-07-06 12:40:00,11.79,11.82,11.79,11.8,1700370.0,11.79,11.82,11.79,11.8,1700370.0
2017-07-06 12:45:00,11.8,11.83,11.79,11.83,443205.0,11.8,11.83,11.79,11.83,443205.0
2017-07-06 12:50:00,11.84,11.84,11.83,11.83,137400.0,11.84,11.84,11.83,11.83,137400.0
2017-07-06 12:55:00,11.82,11.84,11.82,11.82,223350.0,11.82,11.84,11.82,11.82,223350.0
2017-07-06 13:00:00,11.82,11.83,11.81,11.83,162705.0,11.82,11.83,11.81,11.83,162705.0
2017-07-06 13:05:00,11.83,11.83,11.81,11.82,933375.0,11.83,11.83,11.81,11.82,933375.0
2017-07-06 13:10:00,11.82,11.83,11.81,11.81,225540.0,11.82,11.83,11.81,11.81,225540.0
2017-07-06 13:15:00,11.81,11.81,11.8,11.8,526485.0,11.81,11.81,11.8,11.8,526485.0
2017-07-06 13:20:00,11.81,11.81,11.8,11.8,363180.0,11.81,11.81,11.8,11.8,363180.0
2017-07-06 13:25:00,11.8,11.84,11.8,11.84,366960.0,11.8,11.84,11.8,11.84,366960.0
2017-07-06 13:30:00,11.84,11.87,11.84,11.84,283200.0,11.84,11.87,11.84,11.84,283200.0
2017-07-06 13:35:00,11.84,11.84,11.81,11.84,125805.0,11.84,11.84,11.81,11.84,125805.0
2017-07-06 13:40:00,11.84,11.86,11.83,11.86,185760.0,11.84,11.86,11.83,11.86,185760.0
2017-07-06 13:45:00,11.86,11.89,11.86,11.87,156090.0,11.86,11.89,11.86,11.87,156090.0
2017-07-06 13:50:00,11.87,11.87,11.86,11.87,692685.0,11.87,11.87,11.86,11.87,692685.0
2017-07-06 13:55:00,11.86,11.87,11.86,11.87,170670.0,11.86,11.87,11.86,11.87,170670.0
2017-07-06 14:00:00,11.87,11.87,11.83,11.83,339105.0,11.87,11.87,11.83,11.83,339105.0
2017-07-06 14:05:00,11.83,11.84,11.8,11.82,1298415.0,11.83,11.84,11.8,11.82,1298415.0
2017-07-06 14:10:00,11.82,11.83,11.79,11.8,1213035.0,11.82,11.83,11.79,11.8,1213035.0
2017-07-06 14:15:00,11.8,11.81,11.77,11.79,617775.0,11.8,11.81,11.77,11.79,617775.0
2017-07-06 14:20:00,11.79,11.8,11.78,11.79,412620.0,11.79,11.8,11.78,11.79,412620.0
2017-07-06 14:25:00,11.79,11.81,11.79,11.81,626490.0,11.79,11.81,11.79,11.81,626490.0
2017-07-06 14:30:00,11.81,11.84,11.79,11.79,752775.0,11.81,11.84,11.79,11.79,752775.0
2017-07-06 14:35:00,11.79,11.79,11.76,11.77,535755.0,11.79,11.79,11.76,11.77,535755.0
2017-07-06 14:40:00,11.76,11.77,11.76,11.76,407355.0,11.76,11.77,11.76,11.76,407355.0
2017-07-06 14:45:00,11.76,11.76,11.75,11.76,541965.0,11.76,11.76,11.75,11.76,541965.0
2017-07-06 14:50:00,11.75,11.77,11.75,11.75,446265.0,11.75,11.77,11.75,11.75,446265.0
2017-07-06 14:55:00,11.75,11.75,11.74,11.75,561825.0,11.75,11.75,11.74,11.75,561825.0
2017-07-06 15:00:00,11.75,11.77,11.75,11.75,773175.0,11.75,11.77,11.75,11.75,773175.0
2017-07-06 15:05:00,11.75,11.76,11.75,11.76,255390.0,11.75,11.76,11.75,11.76,255390.0
2017-07-06 15:10:00,11.76,11.77,11.75,11.77,384675.0,11.76,11.77,11.75,11.77,384675.0
2017-07-06 15:15:00,11.77,11.8,11.77,11.78,680625.0,11.77,11.8,11.77,11.78,680625.0
2017-07-06 15:20:00,11.78,11.8,11.77,11.78,712275.0,11.78,11.8,11.77,11.78,712275.0
2017-07-06 15:25:00,11.78,11.78,11.76,11.76,534300.0,11.78,11.78,11.76,11.76,534300.0
2017-07-06 15:30:00,11.76,11.79,11.76,11.78,1002000.0,11.76,11.79,11.76,11.78,1002000.0
2017-07-06 15:35:00,11.78,11.8,11.78,11.79,563040.0,11.78,11.8,11.78,11.79,563040.0
2017-07-06 15:40:00,11.79,11.79,11.77,11.78,617250.0,11.79,11.79,11.77,11.78,617250.0
2017-07-06 15:45:00,11.78,11.78,11.76,11.77,2244885.0,11.78,11.78,11.76,11.77,2244885.0
2017-07-06 15:50:00,11.77,11.77,11.76,11.77,1083120.0,11.77,11.77,11.76,11.77,1083120.0
2017-07-06 15:55:00,11.77,11.78,11.77,11.77,1799520.0,11.77,11.78,11.77,11.77,1799520.0
2017-07-07 09:30:00,11.55,11.64,11.51,11.6,3302685.0,11.55,11.64,11.51,11.6,3302685.0
2017-07-07 09:35:00,11.59,11.65,11.55,11.65,1212630.0,11.59,11.65,11.55,11.65,1212630.0
2017-07-07 09:40:00,11.65,11.68,11.61,11.65,1415700.0,11.65,11.68,11.61,11.65,1415700.0
2017-07-07 09:45:00,11.65,11.7,11.64,11.67,872820.0,11.65,11.7,11.64,11.67,872820.0
2017-07-07 09:50:00,11.67,11.68,11.62,11.66,1211460.0,11.67,11.68,11.62,11.66,1211460.0
2017-07-07 09:55:00,11.65,11.68,11.62,11.68,850080.0,11.65,11.68,11.62,11.68,850080.0
2017-07-07 10:00:00,11.68,11.73,11.68,11.72,1212060.0,11.68,11.73,11.68,11.72,1212060.0
2017-07-07 10:05:00,11.72,11.74,11.67,11.67,1211985.0,11.72,11.74,11.67,11.67,1211985.0
2017-07-07 10:10:00,11.68,11.74,11.67,11.69,659925.0,11.68,11.74,11.67,11.69,659925.0
2017-07-07 10:15:00,11.68,11.69,11.64,11.65,515955.0,11.68,11.69,11.64,11.65,515955.0
2017-07-07 10:20:00,11.64,11.68,11.64,11.65,629025.0,11.64,11.68,11.64,11.65,629025.0
2017-07-07 10:25:00,11.65,11.68,11.65,11.66,363000.0,11.65,11.68,11.65,11.66,363000.0
2017-07-07 10:30:00,11.66,11.67,11.63,11.63,714360.0,11.66,11.67,11.63,11.63,714360.0
2017-07-07 10:35:00,11.64,11.67,11.64,11.66,409860.0,11.64,11.67,11.64,11.66,409860.0
2017-07-07 10:40:00,11.66,11.67,11.63,11.65,692070.0,11.66,11.67,11.63,11.65,692070.0
2017-07-07 10:45:00,11.64,11.65,11.62,11.62,618645.0,11.64,11.65,11.62,11.62,618645.0
2017-07-07 10:50:00,11.63,11.64,11.62,11.63,324405.0,11.63,11.64,11.62,11.63,324405.0
2017-07-07 10:55:00,11.63,11.65,11.62,11.63,659250.0,11.63,11.65,11.62,11.63,659250.0
2017-07-07 11:00:00,11.63,11.63,11.58,11.6,879630.0,11.63,11.63,11.58,11.6,879630.0
2017-07-07 11:05:00,11.59,11.6,11.58,11.59,385020.0,11.59,11.6,11.58,11.59,385020.0
2017-07-07 11:10:00,11.6,11.61,11.58,11.6,818055.0,11.6,11.61,11.58,11.6,818055.0
2017-07-07 11:15:00,11.6,11.6,11.59,11.6,624960.0,11.6,11.6,11.59,11.6,624960.0
2017-07-07 11:20:00,11.6,11.6,11.59,11.6,706200.0,11.6,11.6,11.59,11.6,706200.0
2017-07-07 11:25:00,11.6,11.61,11.59,11.6,1217805.0,11.6,11.61,11.59,11.6,1217805.0
2017-07-07 11:30:00,11.6,11.6,11.58,11.59,748170.0,11.6,11.6,11.58,11.59,748170.0
2017-07-07 11:35:00,11.59,11.6,11.56,11.57,972330.0,11.59,11.6,11.56,11.57,972330.0
2017-07-07 11:40:00,11.57,11.6,11.55,11.55,782385.0,11.57,11.6,11.55,11.55,782385.0
2017-07-07 11:45:00,11.55,11.57,11.51,11.56,893775.0,11.55,11.57,11.51,11.56,893775.0
2017-07-07 11:50:00,11.57,11.6,11.56,11.6,518865.0,11.57,11.6,11.56,11.6,518865.0
2017-07-07 11:55:00,11.6,11.6,11.55,11.55,496605.0,11.6,11.6,11.55,11.55,496605.0
2017-07-07 12:00:00,11.56,11.56,11.51,11.54,480435.0,11.56,11.56,11.51,11.54,480435.0
2017-07-07 12:05:00,11.53,11.54,11.49,11.5,592755.0,11.53,11.54,11.49,11.5,592755.0
2017-07-07 12:10:00,11.5,11.5,11.46,11.47,1453230.0,11.5,11.5,11.46,11.47,1453230.0
2017-07-07 12:15:00,11.47,11.53,11.46,11.53,1136070.0,11.47,11.53,11.46,11.53,1136070.0
2017-07-07 12:20:00,11.55,11.57,11.53,11.54,1129290.0,11.55,11.57,11.53,11.54,1129290.0
2017-07-07 12:25:00,11.54,11.55,11.5,11.52,418530.0,11.54,11.55,11.5,11.52,418530.0
2017-07-07 12:30:00,11.52,11.53,11.5,11.52,275595.0,11.52,11.53,11.5,11.52,275595.0
2017-07-07 12:35:00,11.53,11.54,11.52,11.53,398130.0,11.53,11.54,11.52,11.53,398130.0
2017-07-07 12:40:00,11.53,11.57,11.53,11.54,256920.0,11.53,11.57,11.53,11.54,256920.0
2017-07-07 12:45:00,11.54,11.56,11.5,11.5,256455.0,11.54,11.56,11.5,11.5,256455.0
2017-07-07 12:50:00,11.5,11.52,11.49,11.49,436290.0,11.5,11.52,11.49,11.49,436290.0
2017-07-07 12:55:00,11.49,11.49,11.45,11.46,611670.0,11.49,11.49,11.45,11.46,611670.0
2017-07-07 13:00:00,11.46,11.47,11.44,11.44,512355.0,11.46,11.47,11.44,11.44,512355.0
2017-07-07 13:05:00,11.44,11.44,11.41,11.42,487350.0,11.44,11.44,11.41,11.42,487350.0
2017-07-07 13:10:00,11.42,11.47,11.4,11.47,580965.0,11.42,11.47,11.4,11.47,580965.0
2017-07-07 13:15:00,11.46,11.46,11.43,11.44,323280.0,11.46,11.46,11.43,11.44,323280.0
2017-07-07 13:20:00,11.45,11.45,11.43,11.43,348810.0,11.45,11.45,11.43,11.43,348810.0
2017-07-07 13:25:00,11.43,11.44,11.42,11.43,385755.0,11.43,11.44,11.42,11.43,385755.0
2017-07-07 13:30:00,11.44,11.44,11.43,11.43,509805.0,11.44,11.44,11.43,11.43,509805.0
2017-07-07 13:35:00,11.43,11.43,11.41,11.41,191025.0,11.43,11.43,11.41,11.41,191025.0
2017-07-07 13:40:00,11.41,11.42,11.39,11.42,323625.0,11.41,11.42,11.39,11.42,323625.0
2017-07-07 13:45:00,11.42,11.44,11.42,11.42,406440.0,11.42,11.44,11.42,11.42,406440.0
2017-07-07 13:50:00,11.42,11.42,11.4,11.4,517020.0,11.42,11.42,11.4,11.4,517020.0
2017-07-07 13:55:00,11.4,11.41,11.4,11.41,544455.0,11.4,11.41,11.4,11.41,544455.0
2017-07-07 14:00:00,11.4,11.41,11.38,11.41,322080.0,11.4,11.41,11.38,11.41,322080.0
2017-07-07 14:05:00,11.41,11.45,11.41,11.45,590055.0,11.41,11.45,11.41,11.45,590055.0
2017-07-07 14:10:00,11.45,11.46,11.44,11.45,343320.0,11.45,11.46,11.44,11.45,343320.0
2017-07-07 14:15:00,11.45,11.45,11.44,11.44,531525.0,11.45,11.45,11.44,11.44,531525.0
2017-07-07 14:20:00,11.43,11.46,11.43,11.45,144750.0,11.43,11.46,11.43,11.45,144750.0
2017-07-07 14:25:00,11.45,11.51,11.45,11.49,424170.0,11.45,11.51,11.45,11.49,424170.0
2017-07-07 14:30:00,11.49,11.51,11.49,11.5,363120.0,11.49,11.51,11.49,11.5,363120.0
2017-07-07 14:35:00,11.5,11.51,11.47,11.48,488250.0,11.5,11.51,11.47,11.48,488250.0
2017-07-07 14:40:00,11.48,11.48,11.46,11.46,472230.0,11.48,11.48,11.46,11.46,472230.0
2017-07-07 14:45:00,11.46,11.46,11.4,11.42,929685.0,11.46,11.46,11.4,11.42,929685.0
2017-07-07 14:50:00,11.42,11.44,11.42,11.43,343530.0,11.42,11.44,11.42,11.43,343530.0
2017-07-07 14:55:00,11.43,11.44,11.42,11.43,617400.0,11.43,11.44,11.42,11.43,617400.0
2017-07-07 15:00:00,11.43,11.44,11.41,11.42,501195.0,11.43,11.44,11.41,11.42,501195.0
2017-07-07 15:05:00,11.41,11.43,11.41,11.43,347190.0,11.41,11.43,11.41,11.43,347190.0
2017-07-07 15:10:00,11.43,11.43,11.41,11.41,485325.0,11.43,11.43,11.41,11.41,485325.0
2017-07-07 15:15:00,11.41,11.44,11.41,11.43,332835.0,11.41,11.44,11.41,11.43,332835.0
2017-07-07 15:20:00,11.43,11.44,11.42,11.42,348225.0,11.43,11.44,11.42,11.42,348225.0
2017-07-07 15:25:00,11.42,11.48,11.41,11.48,662760.0,11.42,11.48,11.41,11.48,662760.0
2017-07-07 15:30:00,11.48,11.51,11.47,11.5,811710.0,11.48,11.51,11.47,11.5,811710.0
2017-07-07 15:35:00,11.5,11.54,11.5,11.53,728730.0,11.5,11.54,11.5,11.53,728730.0
2017-07-07 15:40:00,11.53,11.56,11.53,11.54,805260.0,11.53,11.56,11.53,11.54,805260.0
2017-07-07 15:45:00,11.54,11.57,11.54,11.56,1653075.0,11.54,11.57,11.54,11.56,1653075.0
2017-07-07 15:50:00,11.56,11.57,11.53,11.54,1419240.0,11.56,11.57,11.53,11.54,1419240.0
2017-07-07 15:55:00,11.54,11.56,11.52,11.53,1916370.0,11.54,11.56,11.52,11.53,1916370.0
2017-07-10 09:30:00,11.62,11.66,11.6,11.6,1306800.0,11.62,11.66,11.6,11.6,1306800.0
2017-07-10 09:35:00,11.58,11.6,11.56,11.57,366705.0,11.58,11.6,11.56,11.57,366705.0
2017-07-10 09:40:00,11.57,11.58,11.49,11.51,671445.0,11.57,11.58,11.49,11.51,671445.0
2017-07-10 09:45:00,11.51,11.52,11.48,11.49,381390.0,11.51,11.52,11.48,11.49,381390.0
2017-07-10 09:50:00,11.51,11.51,11.45,11.46,586140.0,11.51,11.51,11.45,11.46,586140.0
2017-07-10 09:55:00,11.46,11.47,11.43,11.45,760560.0,11.46,11.47,11.43,11.45,760560.0
2017-07-10 10:00:00,11.45,11.46,11.41,11.41,2755830.0,11.45,11.46,11.41,11.41,2755830.0
2017-07-10 10:05:00,11.42,11.45,11.4,11.43,1020000.0,11.42,11.45,11.4,11.43,1020000.0
2017-07-10 10:10:00,11.43,11.43,11.39,11.42,393735.0,11.43,11.43,11.39,11.42,393735.0
2017-07-10 10:15:00,11.42,11.42,11.35,11.35,576300.0,11.42,11.42,11.35,11.35,576300.0
2017-07-10 10:20:00,11.34,11.36,11.34,11.35,629070.0,11.34,11.36,11.34,11.35,629070.0
2017-07-10 10:25:00,11.35,11.36,11.3,11.31,824865.0,11.35,11.36,11.3,11.31,824865.0
2017-07-10 10:30:00,11.31,11.35,11.3,11.33,1029120.0,11.31,11.35,11.3,11.33,1029120.0
2017-07-10 10:35:00,11.33,11.35,11.31,11.33,474240.0,11.33,11.35,11.31,11.33,474240.0
2017-07-10 10:40:00,11.32,11.33,11.3,11.31,539415.0,11.32,11.33,11.3,11.31,539415.0
2017-07-10 10:45:00,11.31,11.36,11.3,11.35,764160.0,11.31,11.36,11.3,11.35,764160.0
2017-07-10 10:50:00,11.36,11.42,11.36,11.37,567240.0,11.36,11.42,11.36,11.37,567240.0
2017-07-10 10:55:00,11.37,11.39,11.37,11.39,442860.0,11.37,11.39,11.37,11.39,442860.0
2017-07-10 11:00:00,11.39,11.4,11.37,11.39,589290.0,11.39,11.4,11.37,11.39,589290.0
2017-07-10 11:05:00,11.39,11.4,11.38,11.4,656415.0,11.39,11.4,11.38,11.4,656415.0
2017-07-10 11:10:00,11.4,11.46,11.39,11.41,906510.0,11.4,11.46,11.39,11.41,906510.0
2017-07-10 11:15:00,11.42,11.42,11.39,11.41,419415.0,11.42,11.42,11.39,11.41,419415.0
2017-07-10 11:20:00,11.4,11.47,11.4,11.47,1581630.0,11.4,11.47,11.4,11.47,1581630.0
2017-07-10 11:25:00,11.46,11.53,11.46,11.52,692880.0,11.46,11.53,11.46,11.52,692880.0
2017-07-10 11:30:00,11.52,11.55,11.52,11.54,560700.0,11.52,11.55,11.52,11.54,560700.0
2017-07-10 11:35:00,11.54,11.56,11.53,11.56,935370.0,11.54,11.56,11.53,11.56,935370.0
2017-07-10 11:40:00,11.56,11.6,11.53,11.59,745905.0,11.56,11.6,11.53,11.59,745905.0
2017-07-10 11:45:00,11.59,11.59,11.57,11.57,819585.0,11.59,11.59,11.57,11.57,819585.0
2017-07-10 11:50:00,11.57,11.59,11.57,11.58,562890.0,11.57,11.59,11.57,11.58,562890.0
2017-07-10 11:55:00,11.58,11.59,11.56,11.56,799980.0,11.58,11.59,11.56,11.56,799980.0
2017-07-10 12:00:00,11.56,11.58,11.55,11.57,453915.0,11.56,11.58,11.55,11.57,453915.0
2017-07-10 12:05:00,11.57,11.6,11.57,11.59,657480.0,11.57,11.6,11.57,11.59,657480.0
2017-07-10 12:10:00,11.59,11.63,11.59,11.62,394320.0,11.59,11.63,11.59,11.62,394320.0
2017-07-10 12:15:00,11.63,11.65,11.62,11.65,1000725.0,11.63,11.65,11.62,11.65,1000725.0
2017-07-10 12:20:00,11.65,11.65,11.63,11.64,339930.0,11.65,11.65,11.63,11.64,339930.0
2017-07-10 12:25:00,11.63,11.65,11.63,11.63,226350.0,11.63,11.65,11.63,11.63,226350.0
2017-07-10 12:30:00,11.63,11.63,11.59,11.59,301635.0,11.63,11.63,11.59,11.59,301635.0
2017-07-10 12:35:00,11.59,11.61,11.58,11.59,421020.0,11.59,11.61,11.58,11.59,421020.0
2017-07-10 12:40:00,11.58,11.59,11.57,11.58,192135.0,11.58,11.59,11.57,11.58,192135.0
2017-07-10 12:45:00,11.58,11.61,11.58,11.59,211860.0,11.58,11.61,11.58,11.59,211860.0
2017-07-10 12:50:00,11.59,11.59,11.56,11.56,173100.0,11.59,11.59,11.56,11.56,173100.0
2017-07-10 12:55:00,11.57,11.59,11.56,11.59,153435.0,11.57,11.59,11.56,11.59,153435.0
2017-07-10 13:00:00,11.59,11.6,11.57,11.58,207810.0,11.59,11.6,11.57,11.58,207810.0
2017-07-10 13:05:00,11.58,11.58,11.54,11.54,285645.0,11.58,11.58,11.54,11.54,285645.0
2017-07-10 13:10:00,11.54,11.56,11.54,11.55,192300.0,11.54,11.56,11.54,11.55,192300.0
2017-07-10 13:15:00,11.55,11.57,11.55,11.56,315450.0,11.55,11.57,11.55,11.56,315450.0
2017-07-10 13:20:00,11.55,11.57,11.55,11.57,136680.0,11.55,11.57,11.55,11.57,136680.0
2017-07-10 13:25:00,11.58,11.61,11.58,11.61,99720.0,11.58,11.61,11.58,11.61,99720.0
2017-07-10 13:30:00,11.6,11.6,11.59,11.59,390915.0,11.6,11.6,11.59,11.59,390915.0
2017-07-10 13:35:00,11.6,11.6,11.55,11.56,183600.0,11.6,11.6,11.55,11.56,183600.0
2017-07-10 13:40:00,11.56,11.58,11.56,11.57,139785.0,11.56,11.58,11.56,11.57,139785.0
2017-07-10 13:45:00,11.57,11.58,11.57,11.58,194445.0,11.57,11.58,11.57,11.58,194445.0
2017-07-10 13:50:00,11.58,11.58,11.56,11.58,436380.0,11.58,11.58,11.56,11.58,436380.0
2017-07-10 13:55:00,11.58,11.59,11.57,11.57,204690.0,11.58,11.59,11.57,11.57,204690.0
2017-07-10 14:00:00,11.57,11.58,11.57,11.58,153840.0,11.57,11.58,11.57,11.58,153840.0
2017-07-10 14:05:00,11.58,11.58,11.57,11.58,92055.0,11.58,11.58,11.57,11.58,92055.0
2017-07-10 14:10:00,11.58,11.58,11.57,11.57,216480.0,11.58,11.58,11.57,11.57,216480.0
2017-07-10 14:15:00,11.57,11.58,11.57,11.57,152325.0,11.57,11.58,11.57,11.57,152325.0
2017-07-10 14:20:00,11.56,11.57,11.56,11.57,122550.0,11.56,11.57,11.56,11.57,122550.0
2017-07-10 14:25:00,11.57,11.57,11.56,11.57,187140.0,11.57,11.57,11.56,11.57,187140.0
2017-07-10 14:30:00,11.57,11.57,11.52,11.52,164850.0,11.57,11.57,11.52,11.52,164850.0
2017-07-10 14:35:00,11.52,11.54,11.52,11.53,304215.0,11.52,11.54,11.52,11.53,304215.0
2017-07-10 14:40:00,11.53,11.54,11.52,11.54,75270.0,11.53,11.54,11.52,11.54,75270.0
2017-07-10 14:45:00,11.54,11.54,11.53,11.54,103890.0,11.54,11.54,11.53,11.54,103890.0
2017-07-10 14:50:00,11.53,11.54,11.51,11.52,256770.0,11.53,11.54,11.51,11.52,256770.0
2017-07-10 14:55:00,11.53,11.56,11.53,11.55,370350.0,11.53,11.56,11.53,11.55,370350.0
2017-07-10 15:00:00,11.55,11.55,11.53,11.54,280500.0,11.55,11.55,11.53,11.54,280500.0
2017-07-10 15:05:00,11.54,11.56,11.53,11.55,262320.0,11.54,11.56,11.53,11.55,262320.0
2017-07-10 15:10:00,11.55,11.57,11.55,11.57,379260.0,11.55,11.57,11.55,11.57,379260.0
2017-07-10 15:15:00,11.57,11.58,11.56,11.56,300060.0,11.57,11.58,11.56,11.56,300060.0
2017-07-10 15:20:00,11.56,11.58,11.56,11.57,219375.0,11.56,11.58,11.56,11.57,219375.0
2017-07-10 15:25:00,11.57,11.57,11.55,11.56,317280.0,11.57,11.57,11.55,11.56,317280.0
2017-07-10 15:30:00,11.55,11.55,11.53,11.53,287715.0,11.55,11.55,11.53,11.53,287715.0
2017-07-10 15:35:00,11.53,11.55,11.53,11.55,514155.0,11.53,11.55,11.53,11.55,514155.0
2017-07-10 15:40:00,11.55,11.56,11.54,11.54,622125.0,11.55,11.56,11.54,11.54,622125.0
2017-07-10 15:45:00,11.54,11.55,11.53,11.55,736155.0,11.54,11.55,11.53,11.55,736155.0
2017-07-10 15:50:00,11.55,11.56,11.55,11.56,1195815.0,11.55,11.56,11.55,11.56,1195815.0
2017-07-10 15:55:00,11.56,11.57,11.54,11.54,1559475.0,11.56,11.57,11.54,11.54,1559475.0
2017-07-11 09:30:00,11.57,11.59,11.46,11.5,641535.0,11.57,11.59,11.46,11.5,641535.0
2017-07-11 09:35:00,11.5,11.59,11.5,11.57,717690.0,11.5,11.59,11.5,11.57,717690.0
2017-07-11 09:40:00,11.57,11.65,11.56,11.63,236265.0,11.57,11.65,11.56,11.63,236265.0
2017-07-11 09:45:00,11.64,11.64,11.55,11.57,457290.0,11.64,11.64,11.55,11.57,457290.0
2017-07-11 09:50:00,11.57,11.61,11.56,11.6,305115.0,11.57,11.61,11.56,11.6,305115.0
2017-07-11 09:55:00,11.6,11.6,11.55,11.57,260655.0,11.6,11.6,11.55,11.57,260655.0
2017-07-11 10:00:00,11.57,11.57,11.51,11.54,343965.0,11.57,11.57,11.51,11.54,343965.0
2017-07-11 10:05:00,11.55,11.55,11.53,11.54,309660.0,11.55,11.55,11.53,11.54,309660.0
2017-07-11 10:10:00,11.54,11.6,11.53,11.57,280605.0,11.54,11.6,11.53,11.57,280605.0
2017-07-11 10:15:00,11.57,11.58,11.55,11.56,333390.0,11.57,11.58,11.55,11.56,333390.0
2017-07-11 10:20:00,11.56,11.59,11.56,11.56,271200.0,11.56,11.59,11.56,11.56,271200.0
2017-07-11 10:25:00,11.56,11.59,11.56,11.59,288645.0,11.56,11.59,11.56,11.59,288645.0
2017-07-11 10:30:00,11.58,11.6,11.57,11.58,521400.0,11.58,11.6,11.57,11.58,521400.0
2017-07-11 10:35:00,11.58,11.59,11.56,11.59,387825.0,11.58,11.59,11.56,11.59,387825.0
2017-07-11 10:40:00,11.59,11.6,11.58,11.59,583035.0,11.59,11.6,11.58,11.59,583035.0
2017-07-11 10:45:00,11.59,11.59,11.56,11.58,318420.0,11.59,11.59,11.56,11.58,318420.0
2017-07-11 10:50:00,11.58,11.59,11.56,11.56,163710.0,11.58,11.59,11.56,11.56,163710.0
2017-07-11 10:55:00,11.57,11.6,11.57,11.6,290355.0,11.57,11.6,11.57,11.6,290355.0
2017-07-11 11:00:00,11.6,11.64,11.59,11.63,503430.0,11.6,11.64,11.59,11.63,503430.0
2017-07-11 11:05:00,11.63,11.68,11.62,11.67,843180.0,11.63,11.68,11.62,11.67,843180.0
2017-07-11 11:10:00,11.67,11.67,11.59,11.61,412095.0,11.67,11.67,11.59,11.61,412095.0
2017-07-11 11:15:00,11.62,11.62,11.59,11.59,144690.0,11.62,11.62,11.59,11.59,144690.0
2017-07-11 11:20:00,11.6,11.6,11.56,11.57,879870.0,11.6,11.6,11.56,11.57,879870.0
2017-07-11 11:25:00,11.56,11.59,11.53,11.58,675525.0,11.56,11.59,11.53,11.58,675525.0
2017-07-11 11:30:00,11.58,11.6,11.55,11.57,326295.0,11.58,11.6,11.55,11.57,326295.0
2017-07-11 11:35:00,11.57,11.59,11.55,11.57,127950.0,11.57,11.59,11.55,11.57,127950.0
2017-07-11 11:40:00,11.56,11.61,11.56,11.6,633660.0,11.56,11.61,11.56,11.6,633660.0
2017-07-11 11:45:00,11.61,11.61,11.57,11.58,205440.0,11.61,11.61,11.57,11.58,205440.0
2017-07-11 11:50:00,11.59,11.59,11.55,11.56,352845.0,11.59,11.59,11.55,11.56,352845.0
2017-07-11 11:55:00,11.57,11.57,11.55,11.56,613245.0,11.57,11.57,11.55,11.56,613245.0
2017-07-11 12:00:00,11.56,11.58,11.56,11.57,322485.0,11.56,11.58,11.56,11.57,322485.0
2017-07-11 12:05:00,11.56,11.57,11.56,11.57,173085.0,11.56,11.57,11.56,11.57,173085.0
2017-07-11 12:10:00,11.57,11.58,11.56,11.57,451320.0,11.57,11.58,11.56,11.57,451320.0
2017-07-11 12:15:00,11.57,11.58,11.55,11.56,241785.0,11.57,11.58,11.55,11.56,241785.0
2017-07-11 12:20:00,11.56,11.56,11.53,11.55,358740.0,11.56,11.56,11.53,11.55,358740.0
2017-07-11 12:25:00,11.55,11.56,11.54,11.56,510660.0,11.55,11.56,11.54,11.56,510660.0
2017-07-11 12:30:00,11.57,11.57,11.56,11.57,328920.0,11.57,11.57,11.56,11.57,328920.0
2017-07-11 12:35:00,11.57,11.57,11.56,11.57,64500.0,11.57,11.57,11.56,11.57,64500.0
2017-07-11 12:40:00,11.57,11.57,11.56,11.57,98445.0,11.57,11.57,11.56,11.57,98445.0
2017-07-11 12:45:00,11.57,11.58,11.56,11.58,95820.0,11.57,11.58,11.56,11.58,95820.0
2017-07-11 12:50:00,11.58,11.59,11.57,11.59,86505.0,11.58,11.59,11.57,11.59,86505.0
2017-07-11 12:55:00,11.59,11.59,11.58,11.59,52380.0,11.59,11.59,11.58,11.59,52380.0
2017-07-11 13:00:00,11.58,11.59,11.58,11.58,541080.0,11.58,11.59,11.58,11.58,541080.0
2017-07-11 13:05:00,11.58,11.61,11.58,11.61,111330.0,11.58,11.61,11.58,11.61,111330.0
2017-07-11 13:10:00,11.61,11.62,11.59,11.59,30000.0,11.61,11.62,11.59,11.59,30000.0
2017-07-11 13:15:00,11.59,11.6,11.59,11.6,31500.0,11.59,11.6,11.59,11.6,31500.0
2017-07-11 13:20:00,11.6,11.61,11.59,11.61,47265.0,11.6,11.61,11.59,11.61,47265.0
2017-07-11 13:25:00,11.6,11.6,11.59,11.6,92790.0,11.6,11.6,11.59,11.6,92790.0
2017-07-11 13:30:00,11.61,11.61,11.59,11.59,91125.0,11.61,11.61,11.59,11.59,91125.0
2017-07-11 13:35:00,11.59,11.6,11.59,11.6,137805.0,11.59,11.6,11.59,11.6,137805.0
2017-07-11 13:40:00,11.6,11.6,11.59,11.6,42750.0,11.6,11.6,11.59,11.6,42750.0
2017-07-11 13:45:00,11.6,11.61,11.59,11.59,120390.0,11.6,11.61,11.59,11.59,120390.0
2017-07-11 13:50:00,11.59,11.6,11.59,11.59,243960.0,11.59,11.6,11.59,11.59,243960.0
2017-07-11 13:55:00,11.6,11.6,11.58,11.58,123240.0,11.6,11.6,11.58,11.58,123240.0
2017-07-11 14:00:00,11.58,11.6,11.58,11.6,216780.0,11.58,11.6,11.58,11.6,216780.0
2017-07-11 14:05:00,11.6,11.61,11.6,11.6,199155.0,11.6,11.61,11.6,11.6,199155.0
2017-07-11 14:10:00,11.6,11.67,11.6,11.64,1402005.0,11.6,11.67,11.6,11.64,1402005.0
2017-07-11 14:15:00,11.64,11.64,11.61,11.63,351390.0,11.64,11.64,11.61,11.63,351390.0
2017-07-11 14:20:00,11.62,11.63,11.61,11.61,123045.0,11.62,11.63,11.61,11.61,123045.0
2017-07-11 14:25:00,11.61,11.62,11.61,11.62,124740.0,11.61,11.62,11.61,11.62,124740.0
2017-07-11 14:30:00,11.62,11.63,11.61,11.61,89325.0,11.62,11.63,11.61,11.61,89325.0
2017-07-11 14:35:00,11.61,11.63,11.61,11.62,161385.0,11.61,11.63,11.61,11.62,161385.0
2017-07-11 14:40:00,11.62,11.64,11.62,11.63,174555.0,11.62,11.64,11.62,11.63,174555.0
2017-07-11 14:45:00,11.64,11.64,11.62,11.63,143940.0,11.64,11.64,11.62,11.63,143940.0
2017-07-11 14:50:00,11.62,11.63,11.62,11.62,186375.0,11.62,11.63,11.62,11.62,186375.0
2017-07-11 14:55:00,11.62,11.63,11.61,11.62,226935.0,11.62,11.63,11.61,11.62,226935.0
2017-07-11 15:00:00,11.61,11.63,11.61,11.63,235680.0,11.61,11.63,11.61,11.63,235680.0
2017-07-11 15:05:00,11.63,11.64,11.63,11.63,248955.0,11.63,11.64,11.63,11.63,248955.0
2017-07-11 15:10:00,11.63,11.65,11.63,11.63,302640.0,11.63,11.65,11.63,11.63,302640.0
2017-07-11 15:15:00,11.63,11.65,11.63,11.65,480975.0,11.63,11.65,11.63,11.65,480975.0
2017-07-11 15:20:00,11.65,11.65,11.62,11.62,345255.0,11.65,11.65,11.62,11.62,345255.0
2017-07-11 15:25:00,11.62,11.63,11.61,11.63,153555.0,11.62,11.63,11.61,11.63,153555.0
2017-07-11 15:30:00,11.63,11.64,11.63,11.63,346230.0,11.63,11.64,11.63,11.63,346230.0
2017-07-11 15:35:00,11.63,11.64,11.61,11.61,536655.0,11.63,11.64,11.61,11.61,536655.0
2017-07-11 15:40:00,11.61,11.62,11.61,11.62,498075.0,11.61,11.62,11.61,11.62,498075.0
2017-07-11 15:45:00,11.62,11.62,11.6,11.61,502575.0,11.62,11.62,11.6,11.61,502575.0
2017-07-11 15:50:00,11.61,11.61,11.58,11.59,750075.0,11.61,11.61,11.58,11.59,750075.0
2017-07-11 15:55:00,11.59,11.61,11.58,11.61,1717755.0,11.59,11.61,11.58,11.61,1717755.0
2017-07-12 09:30:00,11.66,11.7,11.66,11.68,453750.0,11.66,11.7,11.66,11.68,453750.0
2017-07-12 09:35:00,11.68,11.76,11.67,11.75,935805.0,11.68,11.76,11.67,11.75,935805.0
2017-07-12 09:40:00,11.75,11.78,11.65,11.67,500430.0,11.75,11.78,11.65,11.67,500430.0
2017-07-12 09:45:00,11.67,11.78,11.66,11.77,987570.0,11.67,11.78,11.66,11.77,987570.0
2017-07-12 09:50:00,11.78,11.79,11.72,11.76,772455.0,11.78,11.79,11.72,11.76,772455.0
2017-07-12 09:55:00,11.75,11.78,11.72,11.78,497370.0,11.75,11.78,11.72,11.78,497370.0
2017-07-12 10:00:00,11.78,11.79,11.75,11.78,528090.0,11.78,11.79,11.75,11.78,528090.0
2017-07-12 10:05:00,11.79,11.79,11.76,11.77,354255.0,11.79,11.79,11.76,11.77,354255.0
2017-07-12 10:10:00,11.77,11.84,11.76,11.79,1034745.0,11.77,11.84,11.76,11.79,1034745.0
2017-07-12 10:15:00,11.8,11.83,11.79,11.8,430770.0,11.8,11.83,11.79,11.8,430770.0
2017-07-12 10:20:00,11.8,11.8,11.77,11.77,811365.0,11.8,11.8,11.77,11.77,811365.0
2017-07-12 10:25:00,11.76,11.79,11.75,11.78,1181430.0,11.76,11.79,11.75,11.78,1181430.0
2017-07-12 10:30:00,11.77,11.79,11.75,11.75,452595.0,11.77,11.79,11.75,11.75,452595.0
2017-07-12 10:35:00,11.76,11.8,11.76,11.79,823305.0,11.76,11.8,11.76,11.79,823305.0
2017-07-12 10:40:00,11.79,11.8,11.77,11.79,475665.0,11.79,11.8,11.77,11.79,475665.0
2017-07-12 10:45:00,11.79,11.82,11.79,11.81,726465.0,11.79,11.82,11.79,11.81,726465.0
2017-07-12 10:50:00,11.81,11.84,11.81,11.83,361425.0,11.81,11.84,11.81,11.83,361425.0
2017-07-12 10:55:00,11.83,11.84,11.8,11.82,358740.0,11.83,11.84,11.8,11.82,358740.0
2017-07-12 11:00:00,11.83,11.83,11.79,11.8,555495.0,11.83,11.83,11.79,11.8,555495.0
2017-07-12 11:05:00,11.8,11.82,11.79,11.8,273675.0,11.8,11.82,11.79,11.8,273675.0
2017-07-12 11:10:00,11.8,11.81,11.77,11.77,1140420.0,11.8,11.81,11.77,11.77,1140420.0
2017-07-12 11:15:00,11.77,11.78,11.76,11.77,377925.0,11.77,11.78,11.76,11.77,377925.0
2017-07-12 11:20:00,11.77,11.79,11.76,11.77,239520.0,11.77,11.79,11.76,11.77,239520.0
2017-07-12 11:25:00,11.77,11.83,11.77,11.83,298320.0,11.77,11.83,11.77,11.83,298320.0
2017-07-12 11:30:00,11.82,11.84,11.8,11.84,464295.0,11.82,11.84,11.8,11.84,464295.0
2017-07-12 11:35:00,11.83,11.86,11.83,11.86,544605.0,11.83,11.86,11.83,11.86,544605.0
2017-07-12 11:40:00,11.86,11.87,11.82,11.83,418725.0,11.86,11.87,11.82,11.83,418725.0
2017-07-12 11:45:00,11.83,11.84,11.82,11.84,348495.0,11.83,11.84,11.82,11.84,348495.0
2017-07-12 11:50:00,11.84,11.85,11.83,11.84,137685.0,11.84,11.85,11.83,11.84,137685.0
2017-07-12 11:55:00,11.84,11.85,11.81,11.82,295605.0,11.84,11.85,11.81,11.82,295605.0
2017-07-12 12:00:00,11.82,11.83,11.81,11.82,192510.0,11.82,11.83,11.81,11.82,192510.0
2017-07-12 12:05:00,11.82,11.83,11.81,11.81,118905.0,11.82,11.83,11.81,11.81,118905.0
2017-07-12 12:10:00,11.81,11.81,11.79,11.79,302265.0,11.81,11.81,11.79,11.79,302265.0
2017-07-12 12:15:00,11.8,11.82,11.8,11.81,234450.0,11.8,11.82,11.8,11.81,234450.0
2017-07-12 12:20:00,11.81,11.82,11.8,11.81,480300.0,11.81,11.82,11.8,11.81,480300.0
2017-07-12 12:25:00,11.81,11.87,11.81,11.83,511815.0,11.81,11.87,11.81,11.83,511815.0
2017-07-12 12:30:00,11.82,11.85,11.82,11.85,208725.0,11.82,11.85,11.82,11.85,208725.0
2017-07-12 12:35:00,11.85,11.88,11.84,11.87,582585.0,11.85,11.88,11.84,11.87,582585.0
2017-07-12 12:40:00,11.87,11.89,11.87,11.88,607560.0,11.87,11.89,11.87,11.88,607560.0
2017-07-12 12:45:00,11.88,11.92,11.88,11.91,434790.0,11.88,11.92,11.88,11.91,434790.0
2017-07-12 12:50:00,11.92,11.93,11.89,11.89,582645.0,11.92,11.93,11.89,11.89,582645.0
2017-07-12 12:55:00,11.89,11.92,11.87,11.91,293730.0,11.89,11.92,11.87,11.91,293730.0
2017-07-12 13:00:00,11.92,11.96,11.9,11.91,623670.0,11.92,11.96,11.9,11.91,623670.0
2017-07-12 13:05:00,11.91,11.94,11.91,11.92,260520.0,11.91,11.94,11.91,11.92,260520.0
2017-07-12 13:10:00,11.92,11.92,11.9,11.9,227775.0,11.92,11.92,11.9,11.9,227775.0
2017-07-12 13:15:00,11.9,11.91,11.9,11.9,143460.0,11.9,11.91,11.9,11.9,143460.0
2017-07-12 13:20:00,11.9,11.91,11.89,11.89,259035.0,11.9,11.91,11.89,11.89,259035.0
2017-07-12 13:25:00,11.89,11.89,11.87,11.87,127185.0,11.89,11.89,11.87,11.87,127185.0
2017-07-12 13:30:00,11.88,11.88,11.86,11.88,159000.0,11.88,11.88,11.86,11.88,159000.0
2017-07-12 13:35:00,11.87,11.89,11.87,11.88,199440.0,11.87,11.89,11.87,11.88,199440.0
2017-07-12 13:40:00,11.88,11.91,11.88,11.9,388920.0,11.88,11.91,11.88,11.9,388920.0
2017-07-12 13:45:00,11.89,11.91,11.88,11.91,229500.0,11.89,11.91,11.88,11.91,229500.0
2017-07-12 13:50:00,11.91,11.93,11.91,11.93,240825.0,11.91,11.93,11.91,11.93,240825.0
2017-07-12 13:55:00,11.93,11.93,11.92,11.93,307470.0,11.93,11.93,11.92,11.93,307470.0
2017-07-12 14:00:00,11.93,11.94,11.92,11.94,231390.0,11.93,11.94,11.92,11.94,231390.0
2017-07-12 14:05:00,11.93,11.95,11.92,11.94,276780.0,11.93,11.95,11.92,11.94,276780.0
2017-07-12 14:10:00,11.94,11.96,11.94,11.95,229440.0,11.94,11.96,11.94,11.95,229440.0
2017-07-12 14:15:00,11.95,11.95,11.93,11.94,178995.0,11.95,11.95,11.93,11.94,178995.0
2017-07-12 14:20:00,11.94,11.95,11.93,11.95,240930.0,11.94,11.95,11.93,11.95,240930.0
2017-07-12 14:25:00,11.95,11.96,11.93,11.93,226515.0,11.95,11.96,11.93,11.93,226515.0
2017-07-12 14:30:00,11.94,11.94,11.9,11.9,119325.0,11.94,11.94,11.9,11.9,119325.0
2017-07-12 14:35:00,11.9,11.91,11.88,11.88,190335.0,11.9,11.91,11.88,11.88,190335.0
2017-07-12 14:40:00,11.88,11.88,11.86,11.87,237330.0,11.88,11.88,11.86,11.87,237330.0
2017-07-12 14:45:00,11.87,11.88,11.86,11.88,276945.0,11.87,11.88,11.86,11.88,276945.0
2017-07-12 14:50:00,11.88,11.88,11.87,11.87,219135.0,11.88,11.88,11.87,11.87,219135.0
2017-07-12 14:55:00,11.87,11.87,11.86,11.86,348330.0,11.87,11.87,11.86,11.86,348330.0
2017-07-12 15:00:00,11.87,11.88,11.86,11.87,430080.0,11.87,11.88,11.86,11.87,430080.0
2017-07-12 15:05:00,11.87,11.87,11.86,11.87,191100.0,11.87,11.87,11.86,11.87,191100.0
2017-07-12 15:10:00,11.87,11.87,11.84,11.85,203400.0,11.87,11.87,11.84,11.85,203400.0
2017-07-12 15:15:00,11.85,11.86,11.85,11.86,512370.0,11.85,11.86,11.85,11.86,512370.0
2017-07-12 15:20:00,11.86,11.86,11.8,11.8,279450.0,11.86,11.86,11.8,11.8,279450.0
2017-07-12 15:25:00,11.81,11.83,11.81,11.82,307770.0,11.81,11.83,11.81,11.82,307770.0
2017-07-12 15:30:00,11.83,11.83,11.81,11.82,264645.0,11.83,11.83,11.81,11.82,264645.0
2017-07-12 15:35:00,11.81,11.82,11.81,11.81,180000.0,11.81,11.82,11.81,11.81,180000.0
2017-07-12 15:40:00,11.81,11.82,11.8,11.82,563475.0,11.81,11.82,11.8,11.82,563475.0
2017-07-12 15:45:00,11.82,11.82,11.8,11.81,545340.0,11.82,11.82,11.8,11.81,545340.0
2017-07-12 15:50:00,11.81,11.81,11.77,11.78,854115.0,11.81,11.81,11.77,11.78,854115.0
2017-07-12 15:55:00,11.78,11.81,11.78,11.81,1782735.0,11.78,11.81,11.78,11.81,1782735.0
2017-07-13 09:30:00,11.85,11.92,11.82,11.92,550995.0,11.85,11.92,11.82,11.92,550995.0
2017-07-13 09:35:00,11.9,11.98,11.88,11.94,534660.0,11.9,11.98,11.88,11.94,534660.0
2017-07-13 09:40:00,11.95,12.03,11.95,12.02,426540.0,11.95,12.03,11.95,12.02,426540.0
2017-07-13 09:45:00,12.02,12.11,11.98,12.06,1053480.0,12.02,12.11,11.98,12.06,1053480.0
2017-07-13 09:50:00,12.07,12.13,12.05,12.09,766635.0,12.07,12.13,12.05,12.09,766635.0
2017-07-13 09:55:00,12.09,12.11,12.05,12.09,321210.0,12.09,12.11,12.05,12.09,321210.0
2017-07-13 10:00:00,12.08,12.13,12.05,12.11,627480.0,12.08,12.13,12.05,12.11,627480.0
2017-07-13 10:05:00,12.11,12.25,12.11,12.24,1161105.0,12.11,12.25,12.11,12.24,1161105.0
2017-07-13 10:10:00,12.24,12.24,12.17,12.19,682935.0,12.24,12.24,12.17,12.19,682935.0
2017-07-13 10:15:00,12.18,12.22,12.18,12.21,544125.0,12.18,12.22,12.18,12.21,544125.0
2017-07-13 10:20:00,12.21,12.25,12.19,12.22,483345.0,12.21,12.25,12.19,12.22,483345.0
2017-07-13 10:25:00,12.22,12.27,12.21,12.23,330300.0,12.22,12.27,12.21,12.23,330300.0
2017-07-13 10:30:00,12.23,12.28,12.22,12.26,460305.0,12.23,12.28,12.22,12.26,460305.0
2017-07-13 10:35:00,12.25,12.25,12.2,12.22,417030.0,12.25,12.25,12.2,12.22,417030.0
2017-07-13 10:40:00,12.21,12.21,12.18,12.2,506685.0,12.21,12.21,12.18,12.2,506685.0
2017-07-13 10:45:00,12.19,12.19,12.14,12.15,194325.0,12.19,12.19,12.14,12.15,194325.0
2017-07-13 10:50:00,12.16,12.17,12.09,12.1,265305.0,12.16,12.17,12.09,12.1,265305.0
2017-07-13 10:55:00,12.1,12.13,12.1,12.12,420300.0,12.1,12.13,12.1,12.12,420300.0
2017-07-13 11:00:00,12.11,12.17,12.11,12.17,183690.0,12.11,12.17,12.11,12.17,183690.0
2017-07-13 11:05:00,12.16,12.17,12.15,12.15,288045.0,12.16,12.17,12.15,12.15,288045.0
2017-07-13 11:10:00,12.15,12.19,12.14,12.18,305520.0,12.15,12.19,12.14,12.18,305520.0
2017-07-13 11:15:00,12.19,12.2,12.17,12.17,288375.0,12.19,12.2,12.17,12.17,288375.0
2017-07-13 11:20:00,12.17,12.17,12.14,12.15,271020.0,12.17,12.17,12.14,12.15,271020.0
2017-07-13 11:25:00,12.15,12.18,12.15,12.15,185385.0,12.15,12.18,12.15,12.15,185385.0
2017-07-13 11:30:00,12.15,12.16,12.13,12.16,193365.0,12.15,12.16,12.13,12.16,193365.0
2017-07-13 11:35:00,12.16,12.17,12.15,12.16,276030.0,12.16,12.17,12.15,12.16,276030.0
2017-07-13 11:40:00,12.17,12.18,12.15,12.17,176835.0,12.17,12.18,12.15,12.17,176835.0
2017-07-13 11:45:00,12.16,12.19,12.16,12.18,156180.0,12.16,12.19,12.16,12.18,156180.0
2017-07-13 11:50:00,12.18,12.19,12.16,12.17,196305.0,12.18,12.19,12.16,12.17,196305.0
2017-07-13 11:55:00,12.17,12.2,12.17,12.19,493110.0,12.17,12.2,12.17,12.19,493110.0
2017-07-13 12:00:00,12.19,12.22,12.19,12.22,255210.0,12.19,12.22,12.19,12.22,255210.0
2017-07-13 12:05:00,12.22,12.24,12.21,12.23,257475.0,12.22,12.24,12.21,12.23,257475.0
2017-07-13 12:10:00,12.23,12.24,12.22,12.24,173730.0,12.23,12.24,12.22,12.24,173730.0
2017-07-13 12:15:00,12.24,12.25,12.23,12.23,187755.0,12.24,12.25,12.23,12.23,187755.0
2017-07-13 12:20:00,12.23,12.23,12.2,12.2,146850.0,12.23,12.23,12.2,12.2,146850.0
2017-07-13 12:25:00,12.2,12.23,12.19,12.22,189990.0,12.2,12.23,12.19,12.22,189990.0
2017-07-13 12:30:00,12.22,12.23,12.19,12.22,214980.0,12.22,12.23,12.19,12.22,214980.0
2017-07-13 12:35:00,12.22,12.23,12.2,12.21,137550.0,12.22,12.23,12.2,12.21,137550.0
2017-07-13 12:40:00,12.21,12.22,12.2,12.21,148740.0,12.21,12.22,12.2,12.21,148740.0
2017-07-13 12:45:00,12.21,12.23,12.2,12.22,85815.0,12.21,12.23,12.2,12.22,85815.0
2017-07-13 12:50:00,12.23,12.25,12.23,12.24,283665.0,12.23,12.25,12.23,12.24,283665.0
2017-07-13 12:55:00,12.24,12.25,12.24,12.24,155250.0,12.24,12.25,12.24,12.24,155250.0
2017-07-13 13:00:00,12.24,12.27,12.23,12.26,165870.0,12.24,12.27,12.23,12.26,165870.0
2017-07-13 13:05:00,12.27,12.28,12.27,12.27,115470.0,12.27,12.28,12.27,12.27,115470.0
2017-07-13 13:10:00,12.28,12.29,12.27,12.28,189210.0,12.28,12.29,12.27,12.28,189210.0
2017-07-13 13:15:00,12.29,12.31,12.29,12.3,212625.0,12.29,12.31,12.29,12.3,212625.0
2017-07-13 13:20:00,12.3,12.3,12.28,12.29,141330.0,12.3,12.3,12.28,12.29,141330.0
2017-07-13 13:25:00,12.29,12.34,12.29,12.34,422235.0,12.29,12.34,12.29,12.34,422235.0
2017-07-13 13:30:00,12.33,12.34,12.3,12.31,312945.0,12.33,12.34,12.3,12.31,312945.0
2017-07-13 13:35:00,12.3,12.3,12.28,12.28,130425.0,12.3,12.3,12.28,12.28,130425.0
2017-07-13 13:40:00,12.28,12.31,12.27,12.3,329430.0,12.28,12.31,12.27,12.3,329430.0
2017-07-13 13:45:00,12.3,12.32,12.3,12.31,176745.0,12.3,12.32,12.3,12.31,176745.0
2017-07-13 13:50:00,12.32,12.36,12.32,12.35,303270.0,12.32,12.36,12.32,12.35,303270.0
2017-07-13 13:55:00,12.35,12.37,12.35,12.36,222105.0,12.35,12.37,12.35,12.36,222105.0
2017-07-13 14:00:00,12.36,12.37,12.34,12.35,333885.0,12.36,12.37,12.34,12.35,333885.0
2017-07-13 14:05:00,12.35,12.35,12.33,12.33,195045.0,12.35,12.35,12.33,12.33,195045.0
2017-07-13 14:10:00,12.34,12.34,12.31,12.31,168765.0,12.34,12.34,12.31,12.31,168765.0
2017-07-13 14:15:00,12.31,12.36,12.31,12.34,395250.0,12.31,12.36,12.31,12.34,395250.0
2017-07-13 14:20:00,12.34,12.34,12.31,12.33,188880.0,12.34,12.34,12.31,12.33,188880.0
2017-07-13 14:25:00,12.33,12.39,12.32,12.33,296760.0,12.33,12.39,12.32,12.33,296760.0
2017-07-13 14:30:00,12.33,12.34,12.33,12.33,184785.0,12.33,12.34,12.33,12.33,184785.0
2017-07-13 14:35:00,12.33,12.38,12.33,12.38,433605.0,12.33,12.38,12.33,12.38,433605.0
2017-07-13 14:40:00,12.38,12.38,12.36,12.37,405090.0,12.38,12.38,12.36,12.37,405090.0
2017-07-13 14:45:00,12.38,12.39,12.37,12.37,292080.0,12.38,12.39,12.37,12.37,292080.0
2017-07-13 14:50:00,12.37,12.39,12.34,12.34,414300.0,12.37,12.39,12.34,12.34,414300.0
2017-07-13 14:55:00,12.34,12.36,12.31,12.34,370065.0,12.34,12.36,12.31,12.34,370065.0
2017-07-13 15:00:00,12.34,12.38,12.34,12.38,309420.0,12.34,12.38,12.34,12.38,309420.0
2017-07-13 15:05:00,12.38,12.42,12.38,12.39,680715.0,12.38,12.42,12.38,12.39,680715.0
2017-07-13 15:10:00,12.39,12.39,12.36,12.38,400080.0,12.39,12.39,12.36,12.38,400080.0
2017-07-13 15:15:00,12.37,12.41,12.37,12.38,611880.0,12.37,12.41,12.37,12.38,611880.0
2017-07-13 15:20:00,12.38,12.45,12.38,12.42,846975.0,12.38,12.45,12.38,12.42,846975.0
2017-07-13 15:25:00,12.43,12.44,12.4,12.41,587175.0,12.43,12.44,12.4,12.41,587175.0
2017-07-13 15:30:00,12.41,12.43,12.39,12.39,789315.0,12.41,12.43,12.39,12.39,789315.0
2017-07-13 15:35:00,12.39,12.39,12.36,12.37,570015.0,12.39,12.39,12.36,12.37,570015.0
2017-07-13 15:40:00,12.37,12.38,12.35,12.36,661545.0,12.37,12.38,12.35,12.36,661545.0
2017-07-13 15:45:00,12.36,12.36,12.34,12.34,735675.0,12.36,12.36,12.34,12.34,735675.0
2017-07-13 15:50:00,12.34,12.35,12.33,12.35,1094580.0,12.34,12.35,12.33,12.35,1094580.0
2017-07-13 15:55:00,12.34,12.35,12.3,12.32,1843485.0,12.34,12.35,12.3,12.32,1843485.0
2017-07-14 09:30:00,12.4,12.45,12.34,12.4,412725.0,12.4,12.45,12.34,12.4,412725.0
2017-07-14 09:35:00,12.39,12.4,12.28,12.31,210165.0,12.39,12.4,12.28,12.31,210165.0
2017-07-14 09:40:00,12.34,12.36,12.28,12.28,199995.0,12.34,12.36,12.28,12.28,199995.0
2017-07-14 09:45:00,12.28,12.29,12.21,12.22,327810.0,12.28,12.29,12.21,12.22,327810.0
2017-07-14 09:50:00,12.22,12.23,12.16,12.16,278775.0,12.22,12.23,12.16,12.16,278775.0
2017-07-14 09:55:00,12.17,12.22,12.15,12.21,475380.0,12.17,12.22,12.15,12.21,475380.0
2017-07-14 10:00:00,12.21,12.22,12.18,12.18,205065.0,12.21,12.22,12.18,12.18,205065.0
2017-07-14 10:05:00,12.18,12.2,12.15,12.17,275205.0,12.18,12.2,12.15,12.17,275205.0
2017-07-14 10:10:00,12.18,12.23,12.18,12.21,300075.0,12.18,12.23,12.18,12.21,300075.0
2017-07-14 10:15:00,12.2,12.21,12.18,12.2,242235.0,12.2,12.21,12.18,12.2,242235.0
2017-07-14 10:20:00,12.19,12.21,12.19,12.2,486810.0,12.19,12.21,12.19,12.2,486810.0
2017-07-14 10:25:00,12.2,12.2,12.18,12.2,345495.0,12.2,12.2,12.18,12.2,345495.0
2017-07-14 10:30:00,12.19,12.23,12.19,12.23,106980.0,12.19,12.23,12.19,12.23,106980.0
2017-07-14 10:35:00,12.22,12.29,12.22,12.28,366180.0,12.22,12.29,12.22,12.28,366180.0
2017-07-14 10:40:00,12.28,12.3,12.26,12.26,260355.0,12.28,12.3,12.26,12.26,260355.0
2017-07-14 10:45:00,12.26,12.3,12.25,12.29,229380.0,12.26,12.3,12.25,12.29,229380.0
2017-07-14 10:50:00,12.29,12.32,12.29,12.29,278835.0,12.29,12.32,12.29,12.29,278835.0
2017-07-14 10:55:00,12.29,12.29,12.25,12.27,314670.0,12.29,12.29,12.25,12.27,314670.0
2017-07-14 11:00:00,12.26,12.27,12.24,12.26,223500.0,12.26,12.27,12.24,12.26,223500.0
2017-07-14 11:05:00,12.25,12.25,12.22,12.22,51000.0,12.25,12.25,12.22,12.22,51000.0
2017-07-14 11:10:00,12.22,12.23,12.2,12.22,238860.0,12.22,12.23,12.2,12.22,238860.0
2017-07-14 11:15:00,12.23,12.29,12.23,12.29,310755.0,12.23,12.29,12.23,12.29,310755.0
2017-07-14 11:20:00,12.29,12.33,12.29,12.33,411765.0,12.29,12.33,12.29,12.33,411765.0
2017-07-14 11:25:00,12.33,12.35,12.33,12.33,276450.0,12.33,12.35,12.33,12.33,276450.0
2017-07-14 11:30:00,12.33,12.33,12.27,12.27,230085.0,12.33,12.33,12.27,12.27,230085.0
2017-07-14 11:35:00,12.28,12.29,12.24,12.28,358680.0,12.28,12.29,12.24,12.28,358680.0
2017-07-14 11:40:00,12.27,12.28,12.24,12.26,246945.0,12.27,12.28,12.24,12.26,246945.0
2017-07-14 11:45:00,12.26,12.3,12.25,12.27,190980.0,12.26,12.3,12.25,12.27,190980.0
2017-07-14 11:50:00,12.28,12.28,12.24,12.24,78030.0,12.28,12.28,12.24,12.24,78030.0
2017-07-14 11:55:00,12.25,12.29,12.24,12.28,244575.0,12.25,12.29,12.24,12.28,244575.0
2017-07-14 12:00:00,12.27,12.28,12.26,12.27,116130.0,12.27,12.28,12.26,12.27,116130.0
2017-07-14 12:05:00,12.26,12.27,12.25,12.27,130500.0,12.26,12.27,12.25,12.27,130500.0
2017-07-14 12:10:00,12.27,12.28,12.27,12.28,69690.0,12.27,12.28,12.27,12.28,69690.0
2017-07-14 12:15:00,12.28,12.28,12.25,12.25,139050.0,12.28,12.28,12.25,12.25,139050.0
2017-07-14 12:20:00,12.25,12.26,12.23,12.25,161550.0,12.25,12.26,12.23,12.25,161550.0
2017-07-14 12:25:00,12.25,12.27,12.25,12.27,121035.0,12.25,12.27,12.25,12.27,121035.0
2017-07-14 12:30:00,12.27,12.29,12.27,12.28,125340.0,12.27,12.29,12.27,12.28,125340.0
2017-07-14 12:35:00,12.27,12.28,12.26,12.27,207000.0,12.27,12.28,12.26,12.27,207000.0
2017-07-14 12:40:00,12.27,12.27,12.25,12.25,65145.0,12.27,12.27,12.25,12.25,65145.0
2017-07-14 12:45:00,12.24,12.26,12.24,12.25,296190.0,12.24,12.26,12.24,12.25,296190.0
2017-07-14 12:50:00,12.24,12.26,12.24,12.25,140640.0,12.24,12.26,12.24,12.25,140640.0
2017-07-14 12:55:00,12.26,12.28,12.26,12.26,224775.0,12.26,12.28,12.26,12.26,224775.0
2017-07-14 13:00:00,12.26,12.27,12.26,12.26,59355.0,12.26,12.27,12.26,12.26,59355.0
2017-07-14 13:05:00,12.26,12.28,12.26,12.27,316560.0,12.26,12.28,12.26,12.27,316560.0
2017-07-14 13:10:00,12.27,12.28,12.26,12.28,64515.0,12.27,12.28,12.26,12.28,64515.0
2017-07-14 13:15:00,12.28,12.3,12.27,12.29,150225.0,12.28,12.3,12.27,12.29,150225.0
2017-07-14 13:20:00,12.3,12.31,12.28,12.29,99540.0,12.3,12.31,12.28,12.29,99540.0
2017-07-14 13:25:00,12.29,12.3,12.28,12.3,60000.0,12.29,12.3,12.28,12.3,60000.0
2017-07-14 13:30:00,12.3,12.31,12.3,12.3,115845.0,12.3,12.31,12.3,12.3,115845.0
2017-07-14 13:35:00,12.29,12.3,12.28,12.29,63000.0,12.29,12.3,12.28,12.29,63000.0
2017-07-14 13:40:00,12.29,12.3,12.27,12.3,69660.0,12.29,12.3,12.27,12.3,69660.0
2017-07-14 13:45:00,12.3,12.3,12.29,12.29,71670.0,12.3,12.3,12.29,12.29,71670.0
2017-07-14 13:50:00,12.29,12.29,12.28,12.28,78060.0,12.29,12.29,12.28,12.28,78060.0
2017-07-14 13:55:00,12.29,12.29,12.28,12.29,132000.0,12.29,12.29,12.28,12.29,132000.0
2017-07-14 14:00:00,12.29,12.29,12.27,12.28,239760.0,12.29,12.29,12.27,12.28,239760.0
2017-07-14 14:05:00,12.28,12.29,12.28,12.29,209340.0,12.28,12.29,12.28,12.29,209340.0
2017-07-14 14:10:00,12.29,12.29,12.28,12.29,225000.0,12.29,12.29,12.28,12.29,225000.0
2017-07-14 14:15:00,12.29,12.29,12.28,12.29,81000.0,12.29,12.29,12.28,12.29,81000.0
2017-07-14 14:20:00,12.29,12.3,12.28,12.3,207465.0,12.29,12.3,12.28,12.3,207465.0
2017-07-14 14:25:00,12.3,12.3,12.28,12.29,109500.0,12.3,12.3,12.28,12.29,109500.0
2017-07-14 14:30:00,12.29,12.31,12.29,12.3,202710.0,12.29,12.31,12.29,12.3,202710.0
2017-07-14 14:35:00,12.3,12.3,12.29,12.3,83460.0,12.3,12.3,12.29,12.3,83460.0
2017-07-14 14:40:00,12.3,12.32,12.3,12.31,162435.0,12.3,12.32,12.3,12.31,162435.0
2017-07-14 14:45:00,12.32,12.33,12.31,12.33,110880.0,12.32,12.33,12.31,12.33,110880.0
2017-07-14 14:50:00,12.33,12.33,12.32,12.32,179040.0,12.33,12.33,12.32,12.32,179040.0
2017-07-14 14:55:00,12.32,12.32,12.31,12.32,108225.0,12.32,12.32,12.31,12.32,108225.0
2017-07-14 15:00:00,12.32,12.33,12.31,12.33,275940.0,12.32,12.33,12.31,12.33,275940.0
2017-07-14 15:05:00,12.33,12.33,12.32,12.33,160695.0,12.33,12.33,12.32,12.33,160695.0
2017-07-14 15:10:00,12.33,12.33,12.32,12.33,257700.0,12.33,12.33,12.32,12.33,257700.0
2017-07-14 15:15:00,12.33,12.33,12.31,12.31,162570.0,12.33,12.33,12.31,12.31,162570.0
2017-07-14 15:20:00,12.31,12.33,12.31,12.32,131115.0,12.31,12.33,12.31,12.32,131115.0
2017-07-14 15:25:00,12.32,12.33,12.31,12.32,221055.0,12.32,12.33,12.31,12.32,221055.0
2017-07-14 15:30:00,12.32,12.33,12.32,12.32,263805.0,12.32,12.33,12.32,12.32,263805.0
2017-07-14 15:35:00,12.32,12.33,12.31,12.32,291405.0,12.32,12.33,12.31,12.32,291405.0
2017-07-14 15:40:00,12.32,12.32,12.31,12.31,321000.0,12.32,12.32,12.31,12.31,321000.0
2017-07-14 15:45:00,12.31,12.32,12.31,12.32,456885.0,12.31,12.32,12.31,12.32,456885.0
2017-07-14 15:50:00,12.32,12.32,12.27,12.28,729045.0,12.32,12.32,12.27,12.28,729045.0
2017-07-14 15:55:00,12.28,12.29,12.28,12.28,1146150.0,12.28,12.29,12.28,12.28,1146150.0
2017-07-17 09:30:00,12.3,12.33,12.28,12.32,395925.0,12.3,12.33,12.28,12.32,395925.0
2017-07-17 09:35:00,12.3,12.32,12.28,12.31,679515.0,12.3,12.32,12.28,12.31,679515.0
2017-07-17 09:40:00,12.3,12.33,12.25,12.32,491655.0,12.3,12.33,12.25,12.32,491655.0
2017-07-17 09:45:00,12.32,12.38,12.31,12.38,317535.0,12.32,12.38,12.31,12.38,317535.0
2017-07-17 09:50:00,12.37,12.45,12.37,12.44,298860.0,12.37,12.45,12.37,12.44,298860.0
2017-07-17 09:55:00,12.45,12.53,12.42,12.52,493485.0,12.45,12.53,12.42,12.52,493485.0
2017-07-17 10:00:00,12.52,12.52,12.43,12.44,349035.0,12.52,12.52,12.43,12.44,349035.0
2017-07-17 10:05:00,12.45,12.47,12.43,12.44,265365.0,12.45,12.47,12.43,12.44,265365.0
2017-07-17 10:10:00,12.44,12.46,12.44,12.45,563220.0,12.44,12.46,12.44,12.45,563220.0
2017-07-17 10:15:00,12.45,12.47,12.45,12.45,306180.0,12.45,12.47,12.45,12.45,306180.0
2017-07-17 10:20:00,12.46,12.46,12.42,12.42,216735.0,12.46,12.46,12.42,12.42,216735.0
2017-07-17 10:25:00,12.42,12.43,12.41,12.42,205920.0,12.42,12.43,12.41,12.42,205920.0
2017-07-17 10:30:00,12.42,12.44,12.42,12.43,238425.0,12.42,12.44,12.42,12.43,238425.0
2017-07-17 10:35:00,12.43,12.45,12.42,12.45,292995.0,12.43,12.45,12.42,12.45,292995.0
2017-07-17 10:40:00,12.46,12.47,12.45,12.47,201990.0,12.46,12.47,12.45,12.47,201990.0
2017-07-17 10:45:00,12.46,12.47,12.45,12.46,660195.0,12.46,12.47,12.45,12.46,660195.0
2017-07-17 10:50:00,12.46,12.47,12.45,12.45,119685.0,12.46,12.47,12.45,12.45,119685.0
2017-07-17 10:55:00,12.45,12.45,12.41,12.41,309615.0,12.45,12.45,12.41,12.41,309615.0
2017-07-17 11:00:00,12.41,12.42,12.36,12.37,353820.0,12.41,12.42,12.36,12.37,353820.0
2017-07-17 11:05:00,12.37,12.37,12.35,12.36,333810.0,12.37,12.37,12.35,12.36,333810.0
2017-07-17 11:10:00,12.36,12.39,12.36,12.38,413925.0,12.36,12.39,12.36,12.38,413925.0
2017-07-17 11:15:00,12.37,12.4,12.37,12.4,377250.0,12.37,12.4,12.37,12.4,377250.0
2017-07-17 11:20:00,12.4,12.41,12.39,12.4,246525.0,12.4,12.41,12.39,12.4,246525.0
2017-07-17 11:25:00,12.39,12.39,12.35,12.36,247980.0,12.39,12.39,12.35,12.36,247980.0
2017-07-17 11:30:00,12.35,12.35,12.33,12.33,175500.0,12.35,12.35,12.33,12.33,175500.0
2017-07-17 11:35:00,12.33,12.36,12.32,12.36,343515.0,12.33,12.36,12.32,12.36,343515.0
2017-07-17 11:40:00,12.35,12.36,12.35,12.36,66570.0,12.35,12.36,12.35,12.36,66570.0
2017-07-17 11:45:00,12.36,12.36,12.32,12.33,186705.0,12.36,12.36,12.32,12.33,186705.0
2017-07-17 11:50:00,12.33,12.33,12.3,12.32,127200.0,12.33,12.33,12.3,12.32,127200.0
2017-07-17 11:55:00,12.31,12.32,12.31,12.31,259020.0,12.31,12.32,12.31,12.31,259020.0
2017-07-17 12:00:00,12.31,12.31,12.29,12.29,114375.0,12.31,12.31,12.29,12.29,114375.0
2017-07-17 12:05:00,12.29,12.29,12.28,12.29,129990.0,12.29,12.29,12.28,12.29,129990.0
2017-07-17 12:10:00,12.29,12.31,12.29,12.31,300480.0,12.29,12.31,12.29,12.31,300480.0
2017-07-17 12:15:00,12.31,12.33,12.3,12.31,117525.0,12.31,12.33,12.3,12.31,117525.0
2017-07-17 12:20:00,12.31,12.31,12.29,12.29,80700.0,12.31,12.31,12.29,12.29,80700.0
2017-07-17 12:25:00,12.29,12.3,12.28,12.29,191580.0,12.29,12.3,12.28,12.29,191580.0
2017-07-17 12:30:00,12.28,12.29,12.27,12.29,303765.0,12.28,12.29,12.27,12.29,303765.0
2017-07-17 12:35:00,12.29,12.31,12.29,12.3,145230.0,12.29,12.31,12.29,12.3,145230.0
2017-07-17 12:40:00,12.3,12.3,12.29,12.3,139350.0,12.3,12.3,12.29,12.3,139350.0
2017-07-17 12:45:00,12.3,12.31,12.3,12.3,90465.0,12.3,12.31,12.3,12.3,90465.0
2017-07-17 12:50:00,12.3,12.32,12.29,12.31,68475.0,12.3,12.32,12.29,12.31,68475.0
2017-07-17 12:55:00,12.31,12.34,12.31,12.34,79395.0,12.31,12.34,12.31,12.34,79395.0
2017-07-17 13:00:00,12.34,12.35,12.33,12.33,55335.0,12.34,12.35,12.33,12.33,55335.0
2017-07-17 13:05:00,12.33,12.34,12.33,12.33,293160.0,12.33,12.34,12.33,12.33,293160.0
2017-07-17 13:10:00,12.33,12.34,12.33,12.34,49050.0,12.33,12.34,12.33,12.34,49050.0
2017-07-17 13:15:00,12.34,12.37,12.34,12.36,221715.0,12.34,12.37,12.34,12.36,221715.0
2017-07-17 13:20:00,12.36,12.37,12.36,12.36,113610.0,12.36,12.37,12.36,12.36,113610.0
2017-07-17 13:25:00,12.37,12.37,12.36,12.36,55575.0,12.37,12.37,12.36,12.36,55575.0
2017-07-17 13:30:00,12.37,12.38,12.36,12.37,174540.0,12.37,12.38,12.36,12.37,174540.0
2017-07-17 13:35:00,12.37,12.37,12.37,12.37,106905.0,12.37,12.37,12.37,12.37,106905.0
2017-07-17 13:40:00,12.37,12.39,12.37,12.39,88365.0,12.37,12.39,12.37,12.39,88365.0
2017-07-17 13:45:00,12.39,12.39,12.37,12.38,90615.0,12.39,12.39,12.37,12.38,90615.0
2017-07-17 13:50:00,12.38,12.38,12.37,12.37,43320.0,12.38,12.38,12.37,12.37,43320.0
2017-07-17 13:55:00,12.37,12.37,12.35,12.35,70080.0,12.37,12.37,12.35,12.35,70080.0
2017-07-17 14:00:00,12.35,12.37,12.35,12.37,69795.0,12.35,12.37,12.35,12.37,69795.0
2017-07-17 14:05:00,12.37,12.37,12.34,12.34,117480.0,12.37,12.37,12.34,12.34,117480.0
2017-07-17 14:10:00,12.35,12.36,12.34,12.36,160680.0,12.35,12.36,12.34,12.36,160680.0
2017-07-17 14:15:00,12.36,12.36,12.35,12.36,34575.0,12.36,12.36,12.35,12.36,34575.0
2017-07-17 14:20:00,12.35,12.36,12.35,12.36,145755.0,12.35,12.36,12.35,12.36,145755.0
2017-07-17 14:25:00,12.36,12.36,12.35,12.36,90810.0,12.36,12.36,12.35,12.36,90810.0
2017-07-17 14:30:00,12.36,12.36,12.35,12.35,127560.0,12.36,12.36,12.35,12.35,127560.0
2017-07-17 14:35:00,12.35,12.36,12.35,12.36,249390.0,12.35,12.36,12.35,12.36,249390.0
2017-07-17 14:40:00,12.36,12.37,12.35,12.35,259995.0,12.36,12.37,12.35,12.35,259995.0
2017-07-17 14:45:00,12.35,12.36,12.35,12.35,286485.0,12.35,12.36,12.35,12.35,286485.0
2017-07-17 14:50:00,12.35,12.37,12.35,12.36,220815.0,12.35,12.37,12.35,12.36,220815.0
2017-07-17 14:55:00,12.37,12.37,12.36,12.37,315225.0,12.37,12.37,12.36,12.37,315225.0
2017-07-17 15:00:00,12.37,12.39,12.36,12.38,351930.0,12.37,12.39,12.36,12.38,351930.0
2017-07-17 15:05:00,12.38,12.39,12.38,12.39,292605.0,12.38,12.39,12.38,12.39,292605.0
2017-07-17 15:10:00,12.39,12.39,12.38,12.39,244965.0,12.39,12.39,12.38,12.39,244965.0
2017-07-17 15:15:00,12.39,12.4,12.38,12.38,245385.0,12.39,12.4,12.38,12.38,245385.0
2017-07-17 15:20:00,12.38,12.39,12.38,12.39,189435.0,12.38,12.39,12.38,12.39,189435.0
2017-07-17 15:25:00,12.39,12.4,12.38,12.39,430605.0,12.39,12.4,12.38,12.39,430605.0
2017-07-17 15:30:00,12.39,12.4,12.38,12.38,301590.0,12.39,12.4,12.38,12.38,301590.0
2017-07-17 15:35:00,12.38,12.38,12.35,12.35,361950.0,12.38,12.38,12.35,12.35,361950.0
2017-07-17 15:40:00,12.35,12.36,12.33,12.34,280740.0,12.35,12.36,12.33,12.34,280740.0
2017-07-17 15:45:00,12.34,12.34,12.33,12.34,354960.0,12.34,12.34,12.33,12.34,354960.0
2017-07-17 15:50:00,12.34,12.34,12.33,12.34,595035.0,12.34,12.34,12.33,12.34,595035.0
2017-07-17 15:55:00,12.34,12.37,12.34,12.37,1630365.0,12.34,12.37,12.34,12.37,1630365.0
2017-07-18 09:30:00,12.55,12.66,12.44,12.61,3970590.0,12.55,12.66,12.44,12.61,3970590.0
2017-07-18 09:35:00,12.59,12.61,12.48,12.5,587970.0,12.59,12.61,12.48,12.5,587970.0
2017-07-18 09:40:00,12.5,12.56,12.43,12.44,2336475.0,12.5,12.56,12.43,12.44,2336475.0
2017-07-18 09:45:00,12.43,12.5,12.41,12.48,708900.0,12.43,12.5,12.41,12.48,708900.0
2017-07-18 09:50:00,12.48,12.5,12.44,12.5,1027710.0,12.48,12.5,12.44,12.5,1027710.0
2017-07-18 09:55:00,12.49,12.55,12.47,12.52,855105.0,12.49,12.55,12.47,12.52,855105.0
2017-07-18 10:00:00,12.53,12.56,12.51,12.53,345705.0,12.53,12.56,12.51,12.53,345705.0
2017-07-18 10:05:00,12.52,12.54,12.5,12.51,504555.0,12.52,12.54,12.5,12.51,504555.0
2017-07-18 10:10:00,12.51,12.54,12.47,12.48,445305.0,12.51,12.54,12.47,12.48,445305.0
2017-07-18 10:15:00,12.48,12.53,12.48,12.51,551625.0,12.48,12.53,12.48,12.51,551625.0
2017-07-18 10:20:00,12.51,12.56,12.5,12.53,658290.0,12.51,12.56,12.5,12.53,658290.0
2017-07-18 10:25:00,12.53,12.57,12.53,12.53,426405.0,12.53,12.57,12.53,12.53,426405.0
2017-07-18 10:30:00,12.53,12.53,12.49,12.5,247860.0,12.53,12.53,12.49,12.5,247860.0
2017-07-18 10:35:00,12.49,12.54,12.49,12.49,542685.0,12.49,12.54,12.49,12.49,542685.0
2017-07-18 10:40:00,12.49,12.5,12.47,12.48,297675.0,12.49,12.5,12.47,12.48,297675.0
2017-07-18 10:45:00,12.49,12.51,12.49,12.5,162465.0,12.49,12.51,12.49,12.5,162465.0
2017-07-18 10:50:00,12.51,12.56,12.51,12.54,645975.0,12.51,12.56,12.51,12.54,645975.0
2017-07-18 10:55:00,12.54,12.57,12.52,12.55,319695.0,12.54,12.57,12.52,12.55,319695.0
2017-07-18 11:00:00,12.54,12.57,12.51,12.57,196500.0,12.54,12.57,12.51,12.57,196500.0
2017-07-18 11:05:00,12.56,12.57,12.54,12.55,197355.0,12.56,12.57,12.54,12.55,197355.0
2017-07-18 11:10:00,12.56,12.56,12.53,12.53,177105.0,12.56,12.56,12.53,12.53,177105.0
2017-07-18 11:15:00,12.53,12.59,12.52,12.59,246825.0,12.53,12.59,12.52,12.59,246825.0
2017-07-18 11:20:00,12.58,12.71,12.58,12.7,644985.0,12.58,12.71,12.58,12.7,644985.0
2017-07-18 11:25:00,12.7,12.75,12.67,12.73,550200.0,12.7,12.75,12.67,12.73,550200.0
2017-07-18 11:30:00,12.73,12.73,12.64,12.67,238365.0,12.73,12.73,12.64,12.67,238365.0
2017-07-18 11:35:00,12.66,12.67,12.64,12.65,335715.0,12.66,12.67,12.64,12.65,335715.0
2017-07-18 11:40:00,12.65,12.67,12.64,12.65,257670.0,12.65,12.67,12.64,12.65,257670.0
2017-07-18 11:45:00,12.65,12.65,12.6,12.62,296340.0,12.65,12.65,12.6,12.62,296340.0
2017-07-18 11:50:00,12.62,12.64,12.6,12.61,206025.0,12.62,12.64,12.6,12.61,206025.0
2017-07-18 11:55:00,12.61,12.63,12.57,12.58,481470.0,12.61,12.63,12.57,12.58,481470.0
2017-07-18 12:00:00,12.59,12.61,12.58,12.59,242985.0,12.59,12.61,12.58,12.59,242985.0
2017-07-18 12:05:00,12.59,12.61,12.59,12.6,127935.0,12.59,12.61,12.59,12.6,127935.0
2017-07-18 12:10:00,12.6,12.61,12.59,12.6,95250.0,12.6,12.61,12.59,12.6,95250.0
2017-07-18 12:15:00,12.6,12.61,12.59,12.59,170775.0,12.6,12.61,12.59,12.59,170775.0
2017-07-18 12:20:00,12.59,12.6,12.58,12.58,106575.0,12.59,12.6,12.58,12.58,106575.0
2017-07-18 12:25:00,12.58,12.59,12.54,12.54,135585.0,12.58,12.59,12.54,12.54,135585.0
2017-07-18 12:30:00,12.55,12.55,12.52,12.53,137670.0,12.55,12.55,12.52,12.53,137670.0
2017-07-18 12:35:00,12.53,12.54,12.53,12.54,190875.0,12.53,12.54,12.53,12.54,190875.0
2017-07-18 12:40:00,12.54,12.54,12.52,12.54,166815.0,12.54,12.54,12.52,12.54,166815.0
2017-07-18 12:45:00,12.54,12.55,12.54,12.55,162420.0,12.54,12.55,12.54,12.55,162420.0
2017-07-18 12:50:00,12.54,12.54,12.53,12.53,53820.0,12.54,12.54,12.53,12.53,53820.0
2017-07-18 12:55:00,12.53,12.54,12.52,12.52,48000.0,12.53,12.54,12.52,12.52,48000.0
2017-07-18 13:00:00,12.52,12.52,12.5,12.5,168090.0,12.52,12.52,12.5,12.5,168090.0
2017-07-18 13:05:00,12.5,12.52,12.5,12.51,141705.0,12.5,12.52,12.5,12.51,141705.0
2017-07-18 13:10:00,12.51,12.53,12.51,12.53,87840.0,12.51,12.53,12.51,12.53,87840.0
2017-07-18 13:15:00,12.53,12.53,12.48,12.48,181725.0,12.53,12.53,12.48,12.48,181725.0
2017-07-18 13:20:00,12.48,12.49,12.47,12.48,285735.0,12.48,12.49,12.47,12.48,285735.0
2017-07-18 13:25:00,12.48,12.49,12.48,12.49,88845.0,12.48,12.49,12.48,12.49,88845.0
2017-07-18 13:30:00,12.49,12.49,12.47,12.47,99690.0,12.49,12.49,12.47,12.47,99690.0
2017-07-18 13:35:00,12.46,12.48,12.46,12.47,176565.0,12.46,12.48,12.46,12.47,176565.0
2017-07-18 13:40:00,12.47,12.47,12.46,12.46,91290.0,12.47,12.47,12.46,12.46,91290.0
2017-07-18 13:45:00,12.46,12.46,12.44,12.46,130635.0,12.46,12.46,12.44,12.46,130635.0
2017-07-18 13:50:00,12.46,12.46,12.44,12.45,67935.0,12.46,12.46,12.44,12.45,67935.0
2017-07-18 13:55:00,12.45,12.46,12.43,12.43,318855.0,12.45,12.46,12.43,12.43,318855.0
2017-07-18 14:00:00,12.43,12.43,12.4,12.43,580335.0,12.43,12.43,12.4,12.43,580335.0
2017-07-18 14:05:00,12.43,12.44,12.43,12.43,258315.0,12.43,12.44,12.43,12.43,258315.0
2017-07-18 14:10:00,12.43,12.45,12.43,12.45,165105.0,12.43,12.45,12.43,12.45,165105.0
2017-07-18 14:15:00,12.45,12.45,12.44,12.45,226200.0,12.45,12.45,12.44,12.45,226200.0
2017-07-18 14:20:00,12.44,12.44,12.4,12.4,2235765.0,12.44,12.44,12.4,12.4,2235765.0
2017-07-18 14:25:00,12.41,12.42,12.4,12.42,177285.0,12.41,12.42,12.4,12.42,177285.0
2017-07-18 14:30:00,12.42,12.43,12.41,12.42,189975.0,12.42,12.43,12.41,12.42,189975.0
2017-07-18 14:35:00,12.42,12.43,12.39,12.4,974040.0,12.42,12.43,12.39,12.4,974040.0
2017-07-18 14:40:00,12.4,12.4,12.37,12.37,836505.0,12.4,12.4,12.37,12.37,836505.0
2017-07-18 14:45:00,12.37,12.37,12.36,12.37,203745.0,12.37,12.37,12.36,12.37,203745.0
2017-07-18 14:50:00,12.37,12.41,12.37,12.4,146325.0,12.37,12.41,12.37,12.4,146325.0
2017-07-18 14:55:00,12.4,12.44,12.4,12.42,731730.0,12.4,12.44,12.4,12.42,731730.0
2017-07-18 15:00:00,12.42,12.42,12.4,12.41,383250.0,12.42,12.42,12.4,12.41,383250.0
2017-07-18 15:05:00,12.4,12.44,12.4,12.44,210750.0,12.4,12.44,12.4,12.44,210750.0
2017-07-18 15:10:00,12.44,12.45,12.44,12.44,102150.0,12.44,12.45,12.44,12.44,102150.0
2017-07-18 15:15:00,12.44,12.46,12.43,12.45,324270.0,12.44,12.46,12.43,12.45,324270.0
2017-07-18 15:20:00,12.45,12.47,12.45,12.45,181950.0,12.45,12.47,12.45,12.45,181950.0
2017-07-18 15:25:00,12.45,12.46,12.45,12.45,258285.0,12.45,12.46,12.45,12.45,258285.0
2017-07-18 15:30:00,12.45,12.46,12.44,12.44,229065.0,12.45,12.46,12.44,12.44,229065.0
2017-07-18 15:35:00,12.44,12.45,12.44,12.45,570480.0,12.44,12.45,12.44,12.45,570480.0
2017-07-18 15:40:00,12.45,12.47,12.45,12.45,443025.0,12.45,12.47,12.45,12.45,443025.0
2017-07-18 15:45:00,12.45,12.46,12.45,12.45,512400.0,12.45,12.46,12.45,12.45,512400.0
2017-07-18 15:50:00,12.45,12.5,12.45,12.5,889590.0,12.45,12.5,12.45,12.5,889590.0
2017-07-18 15:55:00,12.5,12.51,12.48,12.5,1482780.0,12.5,12.51,12.48,12.5,1482780.0
2017-07-19 09:30:00,12.53,12.6,12.51,12.51,355215.0,12.53,12.6,12.51,12.51,355215.0
2017-07-19 09:35:00,12.52,12.55,12.48,12.52,128250.0,12.52,12.55,12.48,12.52,128250.0
2017-07-19 09:40:00,12.51,12.58,12.51,12.57,125460.0,12.51,12.58,12.51,12.57,125460.0
2017-07-19 09:45:00,12.58,12.58,12.52,12.52,235200.0,12.58,12.58,12.52,12.52,235200.0
2017-07-19 09:50:00,12.52,12.54,12.43,12.45,338805.0,12.52,12.54,12.43,12.45,338805.0
2017-07-19 09:55:00,12.46,12.48,12.43,12.48,181020.0,12.46,12.48,12.43,12.48,181020.0
2017-07-19 10:00:00,12.47,12.47,12.42,12.44,270060.0,12.47,12.47,12.42,12.44,270060.0
2017-07-19 10:05:00,12.43,12.45,12.43,12.43,621405.0,12.43,12.45,12.43,12.43,621405.0
2017-07-19 10:10:00,12.44,12.44,12.39,12.43,765435.0,12.44,12.44,12.39,12.43,765435.0
2017-07-19 10:15:00,12.44,12.44,12.42,12.42,457020.0,12.44,12.44,12.42,12.42,457020.0
2017-07-19 10:20:00,12.41,12.45,12.41,12.44,647790.0,12.41,12.45,12.41,12.44,647790.0
2017-07-19 10:25:00,12.43,12.44,12.41,12.41,585165.0,12.43,12.44,12.41,12.41,585165.0
2017-07-19 10:30:00,12.42,12.43,12.41,12.42,265260.0,12.42,12.43,12.41,12.42,265260.0
2017-07-19 10:35:00,12.42,12.42,12.4,12.41,141585.0,12.42,12.42,12.4,12.41,141585.0
2017-07-19 10:40:00,12.41,12.43,12.4,12.43,171150.0,12.41,12.43,12.4,12.43,171150.0
2017-07-19 10:45:00,12.42,12.44,12.42,12.43,422955.0,12.42,12.44,12.42,12.43,422955.0
2017-07-19 10:50:00,12.43,12.44,12.43,12.43,126570.0,12.43,12.44,12.43,12.43,126570.0
2017-07-19 10:55:00,12.43,12.45,12.43,12.43,167415.0,12.43,12.45,12.43,12.43,167415.0
2017-07-19 11:00:00,12.43,12.44,12.43,12.43,180495.0,12.43,12.44,12.43,12.43,180495.0
2017-07-19 11:05:00,12.44,12.46,12.43,12.44,81375.0,12.44,12.46,12.43,12.44,81375.0
2017-07-19 11:10:00,12.44,12.46,12.44,12.46,216000.0,12.44,12.46,12.44,12.46,216000.0
2017-07-19 11:15:00,12.46,12.49,12.46,12.48,176205.0,12.46,12.49,12.46,12.48,176205.0
2017-07-19 11:20:00,12.48,12.48,12.47,12.48,157470.0,12.48,12.48,12.47,12.48,157470.0
2017-07-19 11:25:00,12.47,12.48,12.45,12.47,398970.0,12.47,12.48,12.45,12.47,398970.0
2017-07-19 11:30:00,12.47,12.49,12.46,12.49,330930.0,12.47,12.49,12.46,12.49,330930.0
2017-07-19 11:35:00,12.49,12.5,12.47,12.48,99360.0,12.49,12.5,12.47,12.48,99360.0
2017-07-19 11:40:00,12.48,12.49,12.47,12.48,55500.0,12.48,12.49,12.47,12.48,55500.0
2017-07-19 11:45:00,12.48,12.5,12.48,12.48,106785.0,12.48,12.5,12.48,12.48,106785.0
2017-07-19 11:50:00,12.48,12.48,12.47,12.47,57750.0,12.48,12.48,12.47,12.47,57750.0
2017-07-19 11:55:00,12.48,12.48,12.47,12.48,90540.0,12.48,12.48,12.47,12.48,90540.0
2017-07-19 12:00:00,12.48,12.48,12.46,12.48,88260.0,12.48,12.48,12.46,12.48,88260.0
2017-07-19 12:05:00,12.47,12.48,12.46,12.47,45000.0,12.47,12.48,12.46,12.47,45000.0
2017-07-19 12:10:00,12.47,12.47,12.46,12.47,868380.0,12.47,12.47,12.46,12.47,868380.0
2017-07-19 12:15:00,12.47,12.48,12.47,12.47,82800.0,12.47,12.48,12.47,12.47,82800.0
2017-07-19 12:20:00,12.47,12.48,12.46,12.47,511545.0,12.47,12.48,12.46,12.47,511545.0
2017-07-19 12:25:00,12.47,12.48,12.46,12.46,70170.0,12.47,12.48,12.46,12.46,70170.0
2017-07-19 12:30:00,12.47,12.47,12.45,12.47,136875.0,12.47,12.47,12.45,12.47,136875.0
2017-07-19 12:35:00,12.47,12.47,12.46,12.47,150060.0,12.47,12.47,12.46,12.47,150060.0
2017-07-19 12:40:00,12.47,12.48,12.47,12.47,44100.0,12.47,12.48,12.47,12.47,44100.0
2017-07-19 12:45:00,12.47,12.47,12.46,12.47,141615.0,12.47,12.47,12.46,12.47,141615.0
2017-07-19 12:50:00,12.47,12.48,12.46,12.47,82050.0,12.47,12.48,12.46,12.47,82050.0
2017-07-19 12:55:00,12.48,12.48,12.47,12.47,49470.0,12.48,12.48,12.47,12.47,49470.0
2017-07-19 13:00:00,12.47,12.47,12.45,12.45,98220.0,12.47,12.47,12.45,12.45,98220.0
2017-07-19 13:05:00,12.46,12.46,12.44,12.44,336975.0,12.46,12.46,12.44,12.44,336975.0
2017-07-19 13:10:00,12.44,12.44,12.42,12.43,387090.0,12.44,12.44,12.42,12.43,387090.0
2017-07-19 13:15:00,12.43,12.47,12.43,12.46,179790.0,12.43,12.47,12.43,12.46,179790.0
2017-07-19 13:20:00,12.46,12.46,12.45,12.45,205230.0,12.46,12.46,12.45,12.45,205230.0
2017-07-19 13:25:00,12.46,12.47,12.45,12.46,118365.0,12.46,12.47,12.45,12.46,118365.0
2017-07-19 13:30:00,12.45,12.48,12.45,12.47,96975.0,12.45,12.48,12.45,12.47,96975.0
2017-07-19 13:35:00,12.47,12.5,12.47,12.5,175830.0,12.47,12.5,12.47,12.5,175830.0
2017-07-19 13:40:00,12.5,12.52,12.5,12.52,108165.0,12.5,12.52,12.5,12.52,108165.0
2017-07-19 13:45:00,12.52,12.52,12.51,12.52,161055.0,12.52,12.52,12.51,12.52,161055.0
2017-07-19 13:50:00,12.52,12.52,12.51,12.52,132600.0,12.52,12.52,12.51,12.52,132600.0
2017-07-19 13:55:00,12.52,12.52,12.5,12.5,77745.0,12.52,12.52,12.5,12.5,77745.0
2017-07-19 14:00:00,12.5,12.51,12.49,12.49,69225.0,12.5,12.51,12.49,12.49,69225.0
2017-07-19 14:05:00,12.49,12.5,12.47,12.49,383430.0,12.49,12.5,12.47,12.49,383430.0
2017-07-19 14:10:00,12.49,12.49,12.48,12.48,106050.0,12.49,12.49,12.48,12.48,106050.0
2017-07-19 14:15:00,12.48,12.48,12.47,12.48,90930.0,12.48,12.48,12.47,12.48,90930.0
2017-07-19 14:20:00,12.48,12.49,12.48,12.48,80595.0,12.48,12.49,12.48,12.48,80595.0
2017-07-19 14:25:00,12.48,12.49,12.48,12.49,88545.0,12.48,12.49,12.48,12.49,88545.0
2017-07-19 14:30:00,12.49,12.5,12.48,12.48,152670.0,12.49,12.5,12.48,12.48,152670.0
2017-07-19 14:35:00,12.48,12.49,12.48,12.49,140760.0,12.48,12.49,12.48,12.49,140760.0
2017-07-19 14:40:00,12.49,12.49,12.48,12.48,57060.0,12.49,12.49,12.48,12.48,57060.0
2017-07-19 14:45:00,12.48,12.49,12.47,12.49,143550.0,12.48,12.49,12.47,12.49,143550.0
2017-07-19 14:50:00,12.48,12.48,12.48,12.48,107535.0,12.48,12.48,12.48,12.48,107535.0
2017-07-19 14:55:00,12.48,12.48,12.46,12.47,283650.0,12.48,12.48,12.46,12.47,283650.0
2017-07-19 15:00:00,12.47,12.47,12.46,12.47,174180.0,12.47,12.47,12.46,12.47,174180.0
2017-07-19 15:05:00,12.47,12.47,12.46,12.47,392730.0,12.47,12.47,12.46,12.47,392730.0
2017-07-19 15:10:00,12.47,12.47,12.45,12.45,448935.0,12.47,12.47,12.45,12.45,448935.0
2017-07-19 15:15:00,12.45,12.46,12.44,12.46,243825.0,12.45,12.46,12.44,12.46,243825.0
2017-07-19 15:20:00,12.45,12.47,12.45,12.47,156765.0,12.45,12.47,12.45,12.47,156765.0
2017-07-19 15:25:00,12.47,12.47,12.46,12.47,145800.0,12.47,12.47,12.46,12.47,145800.0
2017-07-19 15:30:00,12.47,12.47,12.44,12.46,333030.0,12.47,12.47,12.44,12.46,333030.0
2017-07-19 15:35:00,12.46,12.48,12.46,12.48,261285.0,12.46,12.48,12.46,12.48,261285.0
2017-07-19 15:40:00,12.48,12.48,12.47,12.47,617655.0,12.48,12.48,12.47,12.47,617655.0
2017-07-19 15:45:00,12.47,12.48,12.46,12.47,543525.0,12.47,12.48,12.46,12.47,543525.0
2017-07-19 15:50:00,12.47,12.47,12.44,12.44,803295.0,12.47,12.47,12.44,12.44,803295.0
2017-07-19 15:55:00,12.44,12.47,12.44,12.46,7283325.0,12.44,12.47,12.44,12.46,7283325.0
2017-07-20 09:30:00,12.48,12.5,12.46,12.49,516300.0,12.48,12.5,12.46,12.49,516300.0
2017-07-20 09:35:00,12.52,12.56,12.5,12.52,798780.0,12.52,12.56,12.5,12.52,798780.0
2017-07-20 09:40:00,12.52,12.55,12.51,12.54,303645.0,12.52,12.55,12.51,12.54,303645.0
2017-07-20 09:45:00,12.54,12.61,12.53,12.57,170475.0,12.54,12.61,12.53,12.57,170475.0
2017-07-20 09:50:00,12.57,12.58,12.52,12.53,171210.0,12.57,12.58,12.52,12.53,171210.0
2017-07-20 09:55:00,12.52,12.52,12.48,12.48,89205.0,12.52,12.52,12.48,12.48,89205.0
2017-07-20 10:00:00,12.48,12.54,12.48,12.53,294795.0,12.48,12.54,12.48,12.53,294795.0
2017-07-20 10:05:00,12.53,12.54,12.5,12.54,222900.0,12.53,12.54,12.5,12.54,222900.0
2017-07-20 10:10:00,12.53,12.55,12.52,12.54,152610.0,12.53,12.55,12.52,12.54,152610.0
2017-07-20 10:15:00,12.54,12.54,12.52,12.52,256290.0,12.54,12.54,12.52,12.52,256290.0
2017-07-20 10:20:00,12.52,12.56,12.51,12.54,652485.0,12.52,12.56,12.51,12.54,652485.0
2017-07-20 10:25:00,12.54,12.55,12.52,12.53,366090.0,12.54,12.55,12.52,12.53,366090.0
2017-07-20 10:30:00,12.53,12.53,12.49,12.52,174600.0,12.53,12.53,12.49,12.52,174600.0
2017-07-20 10:35:00,12.52,12.53,12.5,12.51,111450.0,12.52,12.53,12.5,12.51,111450.0
2017-07-20 10:40:00,12.51,12.54,12.51,12.53,124155.0,12.51,12.54,12.51,12.53,124155.0
2017-07-20 10:45:00,12.53,12.57,12.53,12.56,276945.0,12.53,12.57,12.53,12.56,276945.0
2017-07-20 10:50:00,12.56,12.6,12.56,12.59,263430.0,12.56,12.6,12.56,12.59,263430.0
2017-07-20 10:55:00,12.59,12.63,12.59,12.62,205200.0,12.59,12.63,12.59,12.62,205200.0
2017-07-20 11:00:00,12.62,12.62,12.58,12.59,151515.0,12.62,12.62,12.58,12.59,151515.0
2017-07-20 11:05:00,12.59,12.59,12.54,12.54,177255.0,12.59,12.59,12.54,12.54,177255.0
2017-07-20 11:10:00,12.55,12.55,12.54,12.55,182760.0,12.55,12.55,12.54,12.55,182760.0
2017-07-20 11:15:00,12.55,12.56,12.53,12.55,181485.0,12.55,12.56,12.53,12.55,181485.0
2017-07-20 11:20:00,12.56,12.58,12.55,12.57,279150.0,12.56,12.58,12.55,12.57,279150.0
2017-07-20 11:25:00,12.56,12.57,12.55,12.57,94380.0,12.56,12.57,12.55,12.57,94380.0
2017-07-20 11:30:00,12.57,12.58,12.55,12.55,207630.0,12.57,12.58,12.55,12.55,207630.0
2017-07-20 11:35:00,12.56,12.56,12.54,12.55,238185.0,12.56,12.56,12.54,12.55,238185.0
2017-07-20 11:40:00,12.55,12.55,12.54,12.54,118905.0,12.55,12.55,12.54,12.54,118905.0
2017-07-20 11:45:00,12.54,12.55,12.51,12.52,160290.0,12.54,12.55,12.51,12.52,160290.0
2017-07-20 11:50:00,12.52,12.55,12.52,12.54,160440.0,12.52,12.55,12.52,12.54,160440.0
2017-07-20 11:55:00,12.53,12.54,12.51,12.52,226800.0,12.53,12.54,12.51,12.52,226800.0
2017-07-20 12:00:00,12.52,12.54,12.52,12.53,70170.0,12.52,12.54,12.52,12.53,70170.0
2017-07-20 12:05:00,12.53,12.55,12.53,12.55,113175.0,12.53,12.55,12.53,12.55,113175.0
2017-07-20 12:10:00,12.55,12.55,12.53,12.54,147255.0,12.55,12.55,12.53,12.54,147255.0
2017-07-20 12:15:00,12.54,12.54,12.52,12.53,168000.0,12.54,12.54,12.52,12.53,168000.0
2017-07-20 12:20:00,12.53,12.55,12.53,12.55,66000.0,12.53,12.55,12.53,12.55,66000.0
2017-07-20 12:25:00,12.54,12.55,12.52,12.53,89670.0,12.54,12.55,12.52,12.53,89670.0
2017-07-20 12:30:00,12.54,12.55,12.53,12.54,109920.0,12.54,12.55,12.53,12.54,109920.0
2017-07-20 12:35:00,12.54,12.57,12.54,12.56,82350.0,12.54,12.57,12.54,12.56,82350.0
2017-07-20 12:40:00,12.55,12.56,12.55,12.55,23415.0,12.55,12.56,12.55,12.55,23415.0
2017-07-20 12:45:00,12.55,12.57,12.55,12.57,66000.0,12.55,12.57,12.55,12.57,66000.0
2017-07-20 12:50:00,12.57,12.58,12.57,12.58,34770.0,12.57,12.58,12.57,12.58,34770.0
2017-07-20 12:55:00,12.58,12.6,12.57,12.6,56550.0,12.58,12.6,12.57,12.6,56550.0
2017-07-20 13:00:00,12.59,12.6,12.58,12.58,129990.0,12.59,12.6,12.58,12.58,129990.0
2017-07-20 13:05:00,12.58,12.59,12.57,12.58,119115.0,12.58,12.59,12.57,12.58,119115.0
2017-07-20 13:10:00,12.58,12.59,12.57,12.59,76500.0,12.58,12.59,12.57,12.59,76500.0
2017-07-20 13:15:00,12.59,12.61,12.59,12.6,79500.0,12.59,12.61,12.59,12.6,79500.0
2017-07-20 13:20:00,12.6,12.61,12.6,12.61,78795.0,12.6,12.61,12.6,12.61,78795.0
2017-07-20 13:25:00,12.6,12.61,12.6,12.6,64695.0,12.6,12.61,12.6,12.6,64695.0
2017-07-20 13:30:00,12.6,12.6,12.59,12.6,88890.0,12.6,12.6,12.59,12.6,88890.0
2017-07-20 13:35:00,12.6,12.62,12.6,12.61,63000.0,12.6,12.62,12.6,12.61,63000.0
2017-07-20 13:40:00,12.61,12.62,12.61,12.61,146070.0,12.61,12.62,12.61,12.61,146070.0
2017-07-20 13:45:00,12.61,12.62,12.6,12.62,69165.0,12.61,12.62,12.6,12.62,69165.0
2017-07-20 13:50:00,12.62,12.62,12.6,12.62,98640.0,12.62,12.62,12.6,12.62,98640.0
2017-07-20 13:55:00,12.62,12.63,12.62,12.62,82575.0,12.62,12.63,12.62,12.62,82575.0
2017-07-20 14:00:00,12.63,12.66,12.63,12.65,210555.0,12.63,12.66,12.63,12.65,210555.0
2017-07-20 14:05:00,12.66,12.68,12.66,12.67,480945.0,12.66,12.68,12.66,12.67,480945.0
2017-07-20 14:10:00,12.66,12.67,12.64,12.65,114510.0,12.66,12.67,12.64,12.65,114510.0
2017-07-20 14:15:00,12.65,12.67,12.65,12.66,148470.0,12.65,12.67,12.65,12.66,148470.0
2017-07-20 14:20:00,12.67,12.67,12.63,12.65,142920.0,12.67,12.67,12.63,12.65,142920.0
2017-07-20 14:25:00,12.65,12.65,12.62,12.64,77910.0,12.65,12.65,12.62,12.64,77910.0
2017-07-20 14:30:00,12.63,12.65,12.63,12.63,117090.0,12.63,12.65,12.63,12.63,117090.0
2017-07-20 14:35:00,12.63,12.65,12.63,12.64,248505.0,12.63,12.65,12.63,12.64,248505.0
2017-07-20 14:40:00,12.64,12.66,12.64,12.64,222225.0,12.64,12.66,12.64,12.64,222225.0
2017-07-20 14:45:00,12.64,12.64,12.63,12.63,146385.0,12.64,12.64,12.63,12.63,146385.0
2017-07-20 14:50:00,12.64,12.66,12.64,12.65,172545.0,12.64,12.66,12.64,12.65,172545.0
2017-07-20 14:55:00,12.65,12.65,12.64,12.64,258090.0,12.65,12.65,12.64,12.64,258090.0
2017-07-20 15:00:00,12.64,12.65,12.62,12.62,170355.0,12.64,12.65,12.62,12.62,170355.0
2017-07-20 15:05:00,12.63,12.63,12.62,12.63,152775.0,12.63,12.63,12.62,12.63,152775.0
2017-07-20 15:10:00,12.63,12.64,12.62,12.64,138465.0,12.63,12.64,12.62,12.64,138465.0
2017-07-20 15:15:00,12.64,12.64,12.62,12.62,149400.0,12.64,12.64,12.62,12.62,149400.0
2017-07-20 15:20:00,12.62,12.62,12.61,12.61,191265.0,12.62,12.62,12.61,12.61,191265.0
2017-07-20 15:25:00,12.61,12.61,12.59,12.6,153780.0,12.61,12.61,12.59,12.6,153780.0
2017-07-20 15:30:00,12.6,12.6,12.58,12.59,203640.0,12.6,12.6,12.58,12.59,203640.0
2017-07-20 15:35:00,12.59,12.61,12.59,12.6,130875.0,12.59,12.61,12.59,12.6,130875.0
2017-07-20 15:40:00,12.6,12.61,12.59,12.61,185145.0,12.6,12.61,12.59,12.61,185145.0
2017-07-20 15:45:00,12.61,12.61,12.59,12.6,241155.0,12.61,12.61,12.59,12.6,241155.0
2017-07-20 15:50:00,12.6,12.6,12.57,12.58,482610.0,12.6,12.6,12.57,12.58,482610.0
2017-07-20 15:55:00,12.57,12.58,12.56,12.58,661305.0,12.57,12.58,12.56,12.58,661305.0
2017-07-21 09:30:00,12.56,12.62,12.56,12.59,616710.0,12.56,12.62,12.56,12.59,616710.0
2017-07-21 09:35:00,12.57,12.57,12.53,12.53,65250.0,12.57,12.57,12.53,12.53,65250.0
2017-07-21 09:40:00,12.54,12.57,12.52,12.57,48705.0,12.54,12.57,12.52,12.57,48705.0
2017-07-21 09:45:00,12.57,12.58,12.53,12.55,288495.0,12.57,12.58,12.53,12.55,288495.0
2017-07-21 09:50:00,12.54,12.56,12.53,12.56,42000.0,12.54,12.56,12.53,12.56,42000.0
2017-07-21 09:55:00,12.56,12.58,12.55,12.55,68865.0,12.56,12.58,12.55,12.55,68865.0
2017-07-21 10:00:00,12.55,12.58,12.54,12.57,146910.0,12.55,12.58,12.54,12.57,146910.0
2017-07-21 10:05:00,12.58,12.61,12.57,12.59,144270.0,12.58,12.61,12.57,12.59,144270.0
2017-07-21 10:10:00,12.58,12.58,12.53,12.53,244245.0,12.58,12.58,12.53,12.53,244245.0
2017-07-21 10:15:00,12.54,12.55,12.52,12.53,189390.0,12.54,12.55,12.52,12.53,189390.0
2017-07-21 10:20:00,12.54,12.55,12.52,12.52,388860.0,12.54,12.55,12.52,12.52,388860.0
2017-07-21 10:25:00,12.52,12.54,12.52,12.52,207795.0,12.52,12.54,12.52,12.52,207795.0
2017-07-21 10:30:00,12.52,12.54,12.52,12.53,168315.0,12.52,12.54,12.52,12.53,168315.0
2017-07-21 10:35:00,12.53,12.54,12.52,12.53,173865.0,12.53,12.54,12.52,12.53,173865.0
2017-07-21 10:40:00,12.53,12.54,12.52,12.54,128415.0,12.53,12.54,12.52,12.54,128415.0
2017-07-21 10:45:00,12.54,12.58,12.53,12.57,650205.0,12.54,12.58,12.53,12.57,650205.0
2017-07-21 10:50:00,12.56,12.58,12.55,12.57,213165.0,12.56,12.58,12.55,12.57,213165.0
2017-07-21 10:55:00,12.58,12.59,12.56,12.58,299310.0,12.58,12.59,12.56,12.58,299310.0
2017-07-21 11:00:00,12.58,12.59,12.56,12.57,338595.0,12.58,12.59,12.56,12.57,338595.0
2017-07-21 11:05:00,12.57,12.57,12.55,12.57,211950.0,12.57,12.57,12.55,12.57,211950.0
2017-07-21 11:10:00,12.57,12.58,12.56,12.57,178065.0,12.57,12.58,12.56,12.57,178065.0
2017-07-21 11:15:00,12.57,12.57,12.55,12.55,190980.0,12.57,12.57,12.55,12.55,190980.0
2017-07-21 11:20:00,12.54,12.54,12.48,12.53,264195.0,12.54,12.54,12.48,12.53,264195.0
2017-07-21 11:25:00,12.54,12.57,12.53,12.54,533145.0,12.54,12.57,12.53,12.54,533145.0
2017-07-21 11:30:00,12.54,12.56,12.54,12.56,303795.0,12.54,12.56,12.54,12.56,303795.0
2017-07-21 11:35:00,12.55,12.57,12.53,12.54,199500.0,12.55,12.57,12.53,12.54,199500.0
2017-07-21 11:40:00,12.54,12.55,12.53,12.53,263940.0,12.54,12.55,12.53,12.53,263940.0
2017-07-21 11:45:00,12.53,12.54,12.5,12.51,348870.0,12.53,12.54,12.5,12.51,348870.0
2017-07-21 11:50:00,12.5,12.52,12.48,12.51,461940.0,12.5,12.52,12.48,12.51,461940.0
2017-07-21 11:55:00,12.51,12.52,12.51,12.52,441600.0,12.51,12.52,12.51,12.52,441600.0
2017-07-21 12:00:00,12.52,12.59,12.52,12.58,293280.0,12.52,12.59,12.52,12.58,293280.0
2017-07-21 12:05:00,12.58,12.6,12.56,12.56,135645.0,12.58,12.6,12.56,12.56,135645.0
2017-07-21 12:10:00,12.56,12.56,12.52,12.53,118320.0,12.56,12.56,12.52,12.53,118320.0
2017-07-21 12:15:00,12.53,12.55,12.53,12.54,203025.0,12.53,12.55,12.53,12.54,203025.0
2017-07-21 12:20:00,12.54,12.55,12.53,12.54,76860.0,12.54,12.55,12.53,12.54,76860.0
2017-07-21 12:25:00,12.54,12.55,12.53,12.54,160725.0,12.54,12.55,12.53,12.54,160725.0
2017-07-21 12:30:00,12.54,12.56,12.53,12.54,156060.0,12.54,12.56,12.53,12.54,156060.0
2017-07-21 12:35:00,12.54,12.57,12.54,12.55,346725.0,12.54,12.57,12.54,12.55,346725.0
2017-07-21 12:40:00,12.55,12.55,12.5,12.5,201315.0,12.55,12.55,12.5,12.5,201315.0
2017-07-21 12:45:00,12.5,12.56,12.5,12.54,379275.0,12.5,12.56,12.5,12.54,379275.0
2017-07-21 12:50:00,12.55,12.56,12.54,12.55,174315.0,12.55,12.56,12.54,12.55,174315.0
2017-07-21 12:55:00,12.55,12.55,12.54,12.55,120630.0,12.55,12.55,12.54,12.55,120630.0
2017-07-21 13:00:00,12.55,12.55,12.52,12.52,273750.0,12.55,12.55,12.52,12.52,273750.0
2017-07-21 13:05:00,12.53,12.53,12.51,12.53,73215.0,12.53,12.53,12.51,12.53,73215.0
2017-07-21 13:10:00,12.53,12.55,12.53,12.55,558180.0,12.53,12.55,12.53,12.55,558180.0
2017-07-21 13:15:00,12.55,12.56,12.54,12.56,69825.0,12.55,12.56,12.54,12.56,69825.0
2017-07-21 13:20:00,12.56,12.58,12.55,12.58,117750.0,12.56,12.58,12.55,12.58,117750.0
2017-07-21 13:25:00,12.58,12.61,12.57,12.6,183210.0,12.58,12.61,12.57,12.6,183210.0
2017-07-21 13:30:00,12.6,12.6,12.58,12.58,141735.0,12.6,12.6,12.58,12.58,141735.0
2017-07-21 13:35:00,12.58,12.6,12.57,12.59,209310.0,12.58,12.6,12.57,12.59,209310.0
2017-07-21 13:40:00,12.59,12.59,12.56,12.56,64650.0,12.59,12.59,12.56,12.56,64650.0
2017-07-21 13:45:00,12.56,12.57,12.54,12.55,108735.0,12.56,12.57,12.54,12.55,108735.0
2017-07-21 13:50:00,12.55,12.57,12.55,12.56,139500.0,12.55,12.57,12.55,12.56,139500.0
2017-07-21 13:55:00,12.56,12.58,12.56,12.56,63105.0,12.56,12.58,12.56,12.56,63105.0
2017-07-21 14:00:00,12.57,12.57,12.54,12.54,119550.0,12.57,12.57,12.54,12.54,119550.0
2017-07-21 14:05:00,12.54,12.55,12.53,12.53,243375.0,12.54,12.55,12.53,12.53,243375.0
2017-07-21 14:10:00,12.54,12.54,12.53,12.53,138600.0,12.54,12.54,12.53,12.53,138600.0
2017-07-21 14:15:00,12.54,12.59,12.53,12.57,170460.0,12.54,12.59,12.53,12.57,170460.0
2017-07-21 14:20:00,12.57,12.57,12.54,12.55,138000.0,12.57,12.57,12.54,12.55,138000.0
2017-07-21 14:25:00,12.55,12.55,12.53,12.54,90210.0,12.55,12.55,12.53,12.54,90210.0
2017-07-21 14:30:00,12.54,12.54,12.53,12.53,119190.0,12.54,12.54,12.53,12.53,119190.0
2017-07-21 14:35:00,12.53,12.53,12.5,12.52,220350.0,12.53,12.53,12.5,12.52,220350.0
2017-07-21 14:40:00,12.52,12.53,12.52,12.52,282000.0,12.52,12.53,12.52,12.52,282000.0
2017-07-21 14:45:00,12.52,12.54,12.52,12.53,621720.0,12.52,12.54,12.52,12.53,621720.0
2017-07-21 14:50:00,12.53,12.56,12.53,12.55,122340.0,12.53,12.56,12.53,12.55,122340.0
2017-07-21 14:55:00,12.54,12.55,12.54,12.55,113325.0,12.54,12.55,12.54,12.55,113325.0
2017-07-21 15:00:00,12.55,12.55,12.54,12.54,137490.0,12.55,12.55,12.54,12.54,137490.0
2017-07-21 15:05:00,12.54,12.55,12.54,12.55,79650.0,12.54,12.55,12.54,12.55,79650.0
2017-07-21 15:10:00,12.55,12.56,12.55,12.56,81840.0,12.55,12.56,12.55,12.56,81840.0
2017-07-21 15:15:00,12.56,12.56,12.55,12.55,140940.0,12.56,12.56,12.55,12.55,140940.0
2017-07-21 15:20:00,12.55,12.55,12.53,12.54,363645.0,12.55,12.55,12.53,12.54,363645.0
2017-07-21 15:25:00,12.54,12.55,12.54,12.55,242160.0,12.54,12.55,12.54,12.55,242160.0
2017-07-21 15:30:00,12.54,12.54,12.53,12.54,287880.0,12.54,12.54,12.53,12.54,287880.0
2017-07-21 15:35:00,12.54,12.55,12.54,12.55,195030.0,12.54,12.55,12.54,12.55,195030.0
2017-07-21 15:40:00,12.55,12.56,12.55,12.55,188385.0,12.55,12.56,12.55,12.55,188385.0
2017-07-21 15:45:00,12.55,12.58,12.55,12.58,447990.0,12.55,12.58,12.55,12.58,447990.0
2017-07-21 15:50:00,12.58,12.58,12.53,12.54,1142370.0,12.58,12.58,12.53,12.54,1142370.0
2017-07-21 15:55:00,12.54,12.55,12.54,12.55,791430.0,12.54,12.55,12.54,12.55,791430.0
2017-07-24 09:30:00,12.55,12.59,12.46,12.46,263865.0,12.55,12.59,12.46,12.46,263865.0
2017-07-24 09:35:00,12.45,12.47,12.38,12.39,285915.0,12.45,12.47,12.38,12.39,285915.0
2017-07-24 09:40:00,12.39,12.42,12.37,12.38,109230.0,12.39,12.42,12.37,12.38,109230.0
2017-07-24 09:45:00,12.37,12.41,12.37,12.4,215835.0,12.37,12.41,12.37,12.4,215835.0
2017-07-24 09:50:00,12.41,12.42,12.39,12.42,291165.0,12.41,12.42,12.39,12.42,291165.0
2017-07-24 09:55:00,12.42,12.44,12.41,12.42,502845.0,12.42,12.44,12.41,12.42,502845.0
2017-07-24 10:00:00,12.42,12.42,12.39,12.4,220635.0,12.42,12.42,12.39,12.4,220635.0
2017-07-24 10:05:00,12.39,12.41,12.39,12.4,256890.0,12.39,12.41,12.39,12.4,256890.0
2017-07-24 10:10:00,12.41,12.41,12.37,12.37,292320.0,12.41,12.41,12.37,12.37,292320.0
2017-07-24 10:15:00,12.38,12.4,12.38,12.4,109545.0,12.38,12.4,12.38,12.4,109545.0
2017-07-24 10:20:00,12.4,12.41,12.37,12.37,181695.0,12.4,12.41,12.37,12.37,181695.0
2017-07-24 10:25:00,12.37,12.37,12.34,12.36,246180.0,12.37,12.37,12.34,12.36,246180.0
2017-07-24 10:30:00,12.36,12.36,12.33,12.34,250935.0,12.36,12.36,12.33,12.34,250935.0
2017-07-24 10:35:00,12.34,12.35,12.34,12.34,180375.0,12.34,12.35,12.34,12.34,180375.0
2017-07-24 10:40:00,12.34,12.36,12.34,12.36,438645.0,12.34,12.36,12.34,12.36,438645.0
2017-07-24 10:45:00,12.36,12.36,12.33,12.34,174645.0,12.36,12.36,12.33,12.34,174645.0
2017-07-24 10:50:00,12.34,12.35,12.32,12.35,192870.0,12.34,12.35,12.32,12.35,192870.0
2017-07-24 10:55:00,12.35,12.35,12.32,12.33,152205.0,12.35,12.35,12.32,12.33,152205.0
2017-07-24 11:00:00,12.33,12.34,12.32,12.33,168855.0,12.33,12.34,12.32,12.33,168855.0
2017-07-24 11:05:00,12.33,12.34,12.33,12.33,365745.0,12.33,12.34,12.33,12.33,365745.0
2017-07-24 11:10:00,12.33,12.36,12.33,12.36,152100.0,12.33,12.36,12.33,12.36,152100.0
2017-07-24 11:15:00,12.36,12.39,12.35,12.38,361695.0,12.36,12.39,12.35,12.38,361695.0
2017-07-24 11:20:00,12.38,12.38,12.33,12.33,175140.0,12.38,12.38,12.33,12.33,175140.0
2017-07-24 11:25:00,12.33,12.35,12.33,12.35,136755.0,12.33,12.35,12.33,12.35,136755.0
2017-07-24 11:30:00,12.35,12.35,12.32,12.33,155550.0,12.35,12.35,12.32,12.33,155550.0
2017-07-24 11:35:00,12.33,12.34,12.33,12.33,149250.0,12.33,12.34,12.33,12.33,149250.0
2017-07-24 11:40:00,12.33,12.35,12.32,12.33,158085.0,12.33,12.35,12.32,12.33,158085.0
2017-07-24 11:45:00,12.33,12.35,12.33,12.34,185655.0,12.33,12.35,12.33,12.34,185655.0
2017-07-24 11:50:00,12.34,12.34,12.32,12.34,123150.0,12.34,12.34,12.32,12.34,123150.0
2017-07-24 11:55:00,12.34,12.35,12.33,12.34,148095.0,12.34,12.35,12.33,12.34,148095.0
2017-07-24 12:00:00,12.33,12.34,12.32,12.33,131880.0,12.33,12.34,12.32,12.33,131880.0
2017-07-24 12:05:00,12.33,12.33,12.31,12.32,139410.0,12.33,12.33,12.31,12.32,139410.0
2017-07-24 12:10:00,12.32,12.34,12.32,12.33,171105.0,12.32,12.34,12.32,12.33,171105.0
2017-07-24 12:15:00,12.33,12.33,12.31,12.32,91290.0,12.33,12.33,12.31,12.32,91290.0
2017-07-24 12:20:00,12.32,12.33,12.31,12.33,121500.0,12.32,12.33,12.31,12.33,121500.0
2017-07-24 12:25:00,12.32,12.33,12.32,12.32,55605.0,12.32,12.33,12.32,12.32,55605.0
2017-07-24 12:30:00,12.32,12.33,12.32,12.32,75000.0,12.32,12.33,12.32,12.32,75000.0
2017-07-24 12:35:00,12.32,12.33,12.31,12.32,242940.0,12.32,12.33,12.31,12.32,242940.0
2017-07-24 12:40:00,12.32,12.32,12.3,12.31,73500.0,12.32,12.32,12.3,12.31,73500.0
2017-07-24 12:45:00,12.31,12.31,12.29,12.3,85590.0,12.31,12.31,12.29,12.3,85590.0
2017-07-24 12:50:00,12.3,12.31,12.3,12.31,131805.0,12.3,12.31,12.3,12.31,131805.0
2017-07-24 12:55:00,12.3,12.32,12.29,12.32,207210.0,12.3,12.32,12.29,12.32,207210.0
2017-07-24 13:00:00,12.32,12.33,12.31,12.32,91500.0,12.32,12.33,12.31,12.32,91500.0
2017-07-24 13:05:00,12.32,12.32,12.31,12.32,70965.0,12.32,12.32,12.31,12.32,70965.0
2017-07-24 13:10:00,12.32,12.32,12.31,12.31,81360.0,12.32,12.32,12.31,12.31,81360.0
2017-07-24 13:15:00,12.31,12.32,12.31,12.31,143610.0,12.31,12.32,12.31,12.31,143610.0
2017-07-24 13:20:00,12.31,12.33,12.31,12.33,86685.0,12.31,12.33,12.31,12.33,86685.0
2017-07-24 13:25:00,12.33,12.33,12.32,12.33,176925.0,12.33,12.33,12.32,12.33,176925.0
2017-07-24 13:30:00,12.32,12.33,12.32,12.33,75690.0,12.32,12.33,12.32,12.33,75690.0
2017-07-24 13:35:00,12.34,12.34,12.33,12.33,123075.0,12.34,12.34,12.33,12.33,123075.0
2017-07-24 13:40:00,12.33,12.33,12.32,12.33,183165.0,12.33,12.33,12.32,12.33,183165.0
2017-07-24 13:45:00,12.33,12.34,12.32,12.34,103620.0,12.33,12.34,12.32,12.34,103620.0
2017-07-24 13:50:00,12.34,12.34,12.32,12.32,96420.0,12.34,12.34,12.32,12.32,96420.0
2017-07-24 13:55:00,12.32,12.33,12.31,12.33,78450.0,12.32,12.33,12.31,12.33,78450.0
2017-07-24 14:00:00,12.33,12.33,12.32,12.32,55590.0,12.33,12.33,12.32,12.32,55590.0
2017-07-24 14:05:00,12.32,12.33,12.32,12.33,510480.0,12.32,12.33,12.32,12.33,510480.0
2017-07-24 14:10:00,12.33,12.33,12.32,12.32,95970.0,12.33,12.33,12.32,12.32,95970.0
2017-07-24 14:15:00,12.33,12.35,12.32,12.33,240195.0,12.33,12.35,12.32,12.33,240195.0
2017-07-24 14:20:00,12.33,12.34,12.33,12.33,242070.0,12.33,12.34,12.33,12.33,242070.0
2017-07-24 14:25:00,12.33,12.35,12.33,12.34,188250.0,12.33,12.35,12.33,12.34,188250.0
2017-07-24 14:30:00,12.34,12.34,12.33,12.34,200340.0,12.34,12.34,12.33,12.34,200340.0
2017-07-24 14:35:00,12.34,12.34,12.31,12.33,691395.0,12.34,12.34,12.31,12.33,691395.0
2017-07-24 14:40:00,12.33,12.33,12.32,12.33,169395.0,12.33,12.33,12.32,12.33,169395.0
2017-07-24 14:45:00,12.32,12.33,12.31,12.31,185580.0,12.32,12.33,12.31,12.31,185580.0
2017-07-24 14:50:00,12.31,12.32,12.3,12.32,513555.0,12.31,12.32,12.3,12.32,513555.0
2017-07-24 14:55:00,12.32,12.34,12.32,12.33,146730.0,12.32,12.34,12.32,12.33,146730.0
2017-07-24 15:00:00,12.33,12.33,12.31,12.32,159090.0,12.33,12.33,12.31,12.32,159090.0
2017-07-24 15:05:00,12.33,12.33,12.32,12.32,195885.0,12.33,12.33,12.32,12.32,195885.0
2017-07-24 15:10:00,12.32,12.33,12.29,12.29,823380.0,12.32,12.33,12.29,12.29,823380.0
2017-07-24 15:15:00,12.29,12.32,12.29,12.32,336210.0,12.29,12.32,12.29,12.32,336210.0
2017-07-24 15:20:00,12.32,12.32,12.3,12.3,594000.0,12.32,12.32,12.3,12.3,594000.0
2017-07-24 15:25:00,12.3,12.31,12.3,12.31,499155.0,12.3,12.31,12.3,12.31,499155.0
2017-07-24 15:30:00,12.31,12.31,12.29,12.3,318555.0,12.31,12.31,12.29,12.3,318555.0
2017-07-24 15:35:00,12.3,12.31,12.29,12.29,283665.0,12.3,12.31,12.29,12.29,283665.0
2017-07-24 15:40:00,12.29,12.3,12.28,12.29,254700.0,12.29,12.3,12.28,12.29,254700.0
2017-07-24 15:45:00,12.3,12.31,12.29,12.3,417540.0,12.3,12.31,12.29,12.3,417540.0
2017-07-24 15:50:00,12.29,12.31,12.27,12.3,619710.0,12.29,12.31,12.27,12.3,619710.0
2017-07-24 15:55:00,12.3,12.31,12.29,12.3,1257930.0,12.3,12.31,12.29,12.3,1257930.0
2017-07-25 09:30:00,12.29,12.31,12.27,12.27,387690.0,12.29,12.31,12.27,12.27,387690.0
2017-07-25 09:35:00,12.29,12.3,12.27,12.27,159585.0,12.29,12.3,12.27,12.27,159585.0
2017-07-25 09:40:00,12.27,12.3,12.24,12.24,188640.0,12.27,12.3,12.24,12.24,188640.0
2017-07-25 09:45:00,12.26,12.41,12.25,12.39,920895.0,12.26,12.41,12.25,12.39,920895.0
2017-07-25 09:50:00,12.39,12.39,12.32,12.32,572400.0,12.39,12.39,12.32,12.32,572400.0
2017-07-25 09:55:00,12.32,12.34,12.31,12.33,415605.0,12.32,12.34,12.31,12.33,415605.0
2017-07-25 10:00:00,12.33,12.35,12.32,12.33,382005.0,12.33,12.35,12.32,12.33,382005.0
2017-07-25 10:05:00,12.33,12.34,12.33,12.34,418395.0,12.33,12.34,12.33,12.34,418395.0
2017-07-25 10:10:00,12.33,12.35,12.33,12.35,417375.0,12.33,12.35,12.33,12.35,417375.0
2017-07-25 10:15:00,12.35,12.37,12.35,12.37,423105.0,12.35,12.37,12.35,12.37,423105.0
2017-07-25 10:20:00,12.37,12.38,12.35,12.36,625590.0,12.37,12.38,12.35,12.36,625590.0
2017-07-25 10:25:00,12.36,12.41,12.36,12.39,267585.0,12.36,12.41,12.36,12.39,267585.0
2017-07-25 10:30:00,12.39,12.4,12.38,12.38,299475.0,12.39,12.4,12.38,12.38,299475.0
2017-07-25 10:35:00,12.38,12.39,12.38,12.39,200610.0,12.38,12.39,12.38,12.39,200610.0
2017-07-25 10:40:00,12.39,12.41,12.38,12.41,191265.0,12.39,12.41,12.38,12.41,191265.0
2017-07-25 10:45:00,12.41,12.41,12.38,12.39,210075.0,12.41,12.41,12.38,12.39,210075.0
2017-07-25 10:50:00,12.39,12.39,12.37,12.38,705480.0,12.39,12.39,12.37,12.38,705480.0
2017-07-25 10:55:00,12.38,12.38,12.34,12.34,488355.0,12.38,12.38,12.34,12.34,488355.0
2017-07-25 11:00:00,12.34,12.36,12.34,12.35,257760.0,12.34,12.36,12.34,12.35,257760.0
2017-07-25 11:05:00,12.35,12.39,12.35,12.38,473790.0,12.35,12.39,12.35,12.38,473790.0
2017-07-25 11:10:00,12.38,12.39,12.37,12.38,384060.0,12.38,12.39,12.37,12.38,384060.0
2017-07-25 11:15:00,12.39,12.39,12.36,12.38,428370.0,12.39,12.39,12.36,12.38,428370.0
2017-07-25 11:20:00,12.37,12.39,12.37,12.39,224940.0,12.37,12.39,12.37,12.39,224940.0
2017-07-25 11:25:00,12.39,12.45,12.39,12.45,275865.0,12.39,12.45,12.39,12.45,275865.0
2017-07-25 11:30:00,12.45,12.47,12.41,12.41,647640.0,12.45,12.47,12.41,12.41,647640.0
2017-07-25 11:35:00,12.41,12.42,12.39,12.39,368040.0,12.41,12.42,12.39,12.39,368040.0
2017-07-25 11:40:00,12.4,12.41,12.4,12.4,431385.0,12.4,12.41,12.4,12.4,431385.0
2017-07-25 11:45:00,12.4,12.4,12.39,12.4,243495.0,12.4,12.4,12.39,12.4,243495.0
2017-07-25 11:50:00,12.4,12.41,12.4,12.4,315510.0,12.4,12.41,12.4,12.4,315510.0
2017-07-25 11:55:00,12.41,12.41,12.39,12.39,246180.0,12.41,12.41,12.39,12.39,246180.0
2017-07-25 12:00:00,12.39,12.4,12.39,12.4,261570.0,12.39,12.4,12.39,12.4,261570.0
2017-07-25 12:05:00,12.39,12.4,12.39,12.39,625065.0,12.39,12.4,12.39,12.39,625065.0
2017-07-25 12:10:00,12.39,12.4,12.39,12.4,176925.0,12.39,12.4,12.39,12.4,176925.0
2017-07-25 12:15:00,12.4,12.4,12.37,12.38,207735.0,12.4,12.4,12.37,12.38,207735.0
2017-07-25 12:20:00,12.38,12.38,12.35,12.36,183045.0,12.38,12.38,12.35,12.36,183045.0
2017-07-25 12:25:00,12.36,12.36,12.35,12.36,228495.0,12.36,12.36,12.35,12.36,228495.0
2017-07-25 12:30:00,12.36,12.36,12.35,12.36,216375.0,12.36,12.36,12.35,12.36,216375.0
2017-07-25 12:35:00,12.35,12.35,12.34,12.35,139005.0,12.35,12.35,12.34,12.35,139005.0
2017-07-25 12:40:00,12.35,12.35,12.33,12.33,128445.0,12.35,12.35,12.33,12.33,128445.0
2017-07-25 12:45:00,12.34,12.35,12.34,12.34,73500.0,12.34,12.35,12.34,12.34,73500.0
2017-07-25 12:50:00,12.34,12.35,12.34,12.35,162000.0,12.34,12.35,12.34,12.35,162000.0
2017-07-25 12:55:00,12.35,12.37,12.35,12.36,111000.0,12.35,12.37,12.35,12.36,111000.0
2017-07-25 13:00:00,12.37,12.38,12.36,12.36,235500.0,12.37,12.38,12.36,12.36,235500.0
2017-07-25 13:05:00,12.36,12.36,12.35,12.35,114270.0,12.36,12.36,12.35,12.35,114270.0
2017-07-25 13:10:00,12.36,12.36,12.35,12.35,121635.0,12.36,12.36,12.35,12.35,121635.0
2017-07-25 13:15:00,12.35,12.36,12.35,12.36,150000.0,12.35,12.36,12.35,12.36,150000.0
2017-07-25 13:20:00,12.36,12.37,12.35,12.36,146115.0,12.36,12.37,12.35,12.36,146115.0
2017-07-25 13:25:00,12.36,12.36,12.34,12.34,182490.0,12.36,12.36,12.34,12.34,182490.0
2017-07-25 13:30:00,12.34,12.37,12.34,12.37,79995.0,12.34,12.37,12.34,12.37,79995.0
2017-07-25 13:35:00,12.38,12.39,12.38,12.38,63870.0,12.38,12.39,12.38,12.38,63870.0
2017-07-25 13:40:00,12.38,12.39,12.38,12.39,458760.0,12.38,12.39,12.38,12.39,458760.0
2017-07-25 13:45:00,12.39,12.39,12.38,12.39,278745.0,12.39,12.39,12.38,12.39,278745.0
2017-07-25 13:50:00,12.39,12.4,12.38,12.39,93000.0,12.39,12.4,12.38,12.39,93000.0
2017-07-25 13:55:00,12.4,12.41,12.39,12.4,244560.0,12.4,12.41,12.39,12.4,244560.0
2017-07-25 14:00:00,12.41,12.42,12.4,12.4,143655.0,12.41,12.42,12.4,12.4,143655.0
2017-07-25 14:05:00,12.4,12.4,12.39,12.4,372510.0,12.4,12.4,12.39,12.4,372510.0
2017-07-25 14:10:00,12.4,12.41,12.39,12.41,270795.0,12.4,12.41,12.39,12.41,270795.0
2017-07-25 14:15:00,12.41,12.41,12.4,12.4,105225.0,12.41,12.41,12.4,12.4,105225.0
2017-07-25 14:20:00,12.4,12.4,12.4,12.4,116760.0,12.4,12.4,12.4,12.4,116760.0
2017-07-25 14:25:00,12.4,12.41,12.4,12.41,159000.0,12.4,12.41,12.4,12.41,159000.0
2017-07-25 14:30:00,12.41,12.42,12.4,12.41,163410.0,12.41,12.42,12.4,12.41,163410.0
2017-07-25 14:35:00,12.41,12.43,12.41,12.42,164550.0,12.41,12.43,12.41,12.42,164550.0
2017-07-25 14:40:00,12.42,12.43,12.41,12.42,214725.0,12.42,12.43,12.41,12.42,214725.0
2017-07-25 14:45:00,12.42,12.43,12.42,12.42,238845.0,12.42,12.43,12.42,12.42,238845.0
2017-07-25 14:50:00,12.43,12.43,12.42,12.43,174960.0,12.43,12.43,12.42,12.43,174960.0
2017-07-25 14:55:00,12.43,12.43,12.41,12.42,462495.0,12.43,12.43,12.41,12.42,462495.0
2017-07-25 15:00:00,12.42,12.42,12.41,12.41,187770.0,12.42,12.42,12.41,12.41,187770.0
2017-07-25 15:05:00,12.41,12.42,12.41,12.42,248010.0,12.41,12.42,12.41,12.42,248010.0
2017-07-25 15:10:00,12.42,12.42,12.41,12.41,229230.0,12.42,12.42,12.41,12.41,229230.0
2017-07-25 15:15:00,12.41,12.42,12.41,12.41,434880.0,12.41,12.42,12.41,12.41,434880.0
2017-07-25 15:20:00,12.41,12.41,12.4,12.4,319485.0,12.41,12.41,12.4,12.4,319485.0
2017-07-25 15:25:00,12.4,12.4,12.4,12.4,193350.0,12.4,12.4,12.4,12.4,193350.0
2017-07-25 15:30:00,12.4,12.44,12.4,12.44,249090.0,12.4,12.44,12.4,12.44,249090.0
2017-07-25 15:35:00,12.44,12.44,12.42,12.43,236790.0,12.44,12.44,12.42,12.43,236790.0
2017-07-25 15:40:00,12.43,12.44,12.43,12.44,188040.0,12.43,12.44,12.43,12.44,188040.0
2017-07-25 15:45:00,12.44,12.46,12.43,12.44,316380.0,12.44,12.46,12.43,12.44,316380.0
2017-07-25 15:50:00,12.44,12.45,12.44,12.45,424005.0,12.44,12.45,12.44,12.45,424005.0
2017-07-25 15:55:00,12.45,12.46,12.45,12.46,753570.0,12.45,12.46,12.45,12.46,753570.0
2017-07-26 09:30:00,12.49,12.52,12.42,12.45,233550.0,12.49,12.52,12.42,12.45,233550.0
2017-07-26 09:35:00,12.43,12.45,12.4,12.43,111810.0,12.43,12.45,12.4,12.43,111810.0
2017-07-26 09:40:00,12.44,12.45,12.42,12.45,225930.0,12.44,12.45,12.42,12.45,225930.0
2017-07-26 09:45:00,12.45,12.47,12.41,12.46,160035.0,12.45,12.47,12.41,12.46,160035.0
2017-07-26 09:50:00,12.47,12.48,12.44,12.45,118080.0,12.47,12.48,12.44,12.45,118080.0
2017-07-26 09:55:00,12.46,12.51,12.43,12.43,107640.0,12.46,12.51,12.43,12.43,107640.0
2017-07-26 10:00:00,12.44,12.45,12.41,12.41,320850.0,12.44,12.45,12.41,12.41,320850.0
2017-07-26 10:05:00,12.42,12.44,12.41,12.43,178500.0,12.42,12.44,12.41,12.43,178500.0
2017-07-26 10:10:00,12.44,12.46,12.43,12.46,106545.0,12.44,12.46,12.43,12.46,106545.0
2017-07-26 10:15:00,12.47,12.48,12.45,12.46,109980.0,12.47,12.48,12.45,12.46,109980.0
2017-07-26 10:20:00,12.46,12.46,12.43,12.44,131760.0,12.46,12.46,12.43,12.44,131760.0
2017-07-26 10:25:00,12.44,12.47,12.42,12.47,194640.0,12.44,12.47,12.42,12.47,194640.0
2017-07-26 10:30:00,12.48,12.48,12.46,12.48,73380.0,12.48,12.48,12.46,12.48,73380.0
2017-07-26 10:35:00,12.48,12.49,12.47,12.48,208920.0,12.48,12.49,12.47,12.48,208920.0
2017-07-26 10:40:00,12.49,12.51,12.47,12.49,152715.0,12.49,12.51,12.47,12.49,152715.0
2017-07-26 10:45:00,12.49,12.51,12.48,12.49,163815.0,12.49,12.51,12.48,12.49,163815.0
2017-07-26 10:50:00,12.48,12.5,12.48,12.5,129255.0,12.48,12.5,12.48,12.5,129255.0
2017-07-26 10:55:00,12.51,12.53,12.51,12.52,216510.0,12.51,12.53,12.51,12.52,216510.0
2017-07-26 11:00:00,12.52,12.54,12.51,12.54,461865.0,12.52,12.54,12.51,12.54,461865.0
2017-07-26 11:05:00,12.53,12.55,12.52,12.54,139665.0,12.53,12.55,12.52,12.54,139665.0
2017-07-26 11:10:00,12.55,12.56,12.54,12.54,196605.0,12.55,12.56,12.54,12.54,196605.0
2017-07-26 11:15:00,12.54,12.56,12.54,12.56,158340.0,12.54,12.56,12.54,12.56,158340.0
2017-07-26 11:20:00,12.56,12.57,12.54,12.54,139500.0,12.56,12.57,12.54,12.54,139500.0
2017-07-26 11:25:00,12.54,12.55,12.53,12.54,115545.0,12.54,12.55,12.53,12.54,115545.0
2017-07-26 11:30:00,12.54,12.54,12.53,12.54,105690.0,12.54,12.54,12.53,12.54,105690.0
2017-07-26 11:35:00,12.54,12.56,12.54,12.56,192345.0,12.54,12.56,12.54,12.56,192345.0
2017-07-26 11:40:00,12.57,12.59,12.57,12.58,126870.0,12.57,12.59,12.57,12.58,126870.0
2017-07-26 11:45:00,12.58,12.6,12.58,12.59,165330.0,12.58,12.6,12.58,12.59,165330.0
2017-07-26 11:50:00,12.59,12.61,12.59,12.6,186810.0,12.59,12.61,12.59,12.6,186810.0
2017-07-26 11:55:00,12.6,12.61,12.58,12.59,149490.0,12.6,12.61,12.58,12.59,149490.0
2017-07-26 12:00:00,12.6,12.6,12.55,12.56,239715.0,12.6,12.6,12.55,12.56,239715.0
2017-07-26 12:05:00,12.56,12.57,12.56,12.57,175155.0,12.56,12.57,12.56,12.57,175155.0
2017-07-26 12:10:00,12.56,12.59,12.56,12.59,94500.0,12.56,12.59,12.56,12.59,94500.0
2017-07-26 12:15:00,12.59,12.6,12.58,12.6,81750.0,12.59,12.6,12.58,12.6,81750.0
2017-07-26 12:20:00,12.59,12.6,12.59,12.59,118950.0,12.59,12.6,12.59,12.59,118950.0
2017-07-26 12:25:00,12.6,12.6,12.57,12.57,105045.0,12.6,12.6,12.57,12.57,105045.0
2017-07-26 12:30:00,12.57,12.57,12.56,12.57,169875.0,12.57,12.57,12.56,12.57,169875.0
2017-07-26 12:35:00,12.57,12.61,12.57,12.6,76500.0,12.57,12.61,12.57,12.6,76500.0
2017-07-26 12:40:00,12.6,12.61,12.59,12.61,149025.0,12.6,12.61,12.59,12.61,149025.0
2017-07-26 12:45:00,12.61,12.61,12.58,12.58,170685.0,12.61,12.61,12.58,12.58,170685.0
2017-07-26 12:50:00,12.58,12.58,12.55,12.56,185580.0,12.58,12.58,12.55,12.56,185580.0
2017-07-26 12:55:00,12.56,12.58,12.55,12.58,141315.0,12.56,12.58,12.55,12.58,141315.0
2017-07-26 13:00:00,12.58,12.6,12.58,12.58,250395.0,12.58,12.6,12.58,12.58,250395.0
2017-07-26 13:05:00,12.58,12.58,12.55,12.58,185400.0,12.58,12.58,12.55,12.58,185400.0
2017-07-26 13:10:00,12.57,12.59,12.57,12.59,93720.0,12.57,12.59,12.57,12.59,93720.0
2017-07-26 13:15:00,12.59,12.63,12.59,12.62,109230.0,12.59,12.63,12.59,12.62,109230.0
2017-07-26 13:20:00,12.62,12.64,12.62,12.63,123060.0,12.62,12.64,12.62,12.63,123060.0
2017-07-26 13:25:00,12.63,12.65,12.63,12.63,271860.0,12.63,12.65,12.63,12.63,271860.0
2017-07-26 13:30:00,12.63,12.63,12.62,12.63,41865.0,12.63,12.63,12.62,12.63,41865.0
2017-07-26 13:35:00,12.63,12.65,12.62,12.65,180795.0,12.63,12.65,12.62,12.65,180795.0
2017-07-26 13:40:00,12.66,12.68,12.65,12.67,276510.0,12.66,12.68,12.65,12.67,276510.0
2017-07-26 13:45:00,12.67,12.69,12.66,12.68,187125.0,12.67,12.69,12.66,12.68,187125.0
2017-07-26 13:50:00,12.68,12.68,12.65,12.65,165375.0,12.68,12.68,12.65,12.65,165375.0
2017-07-26 13:55:00,12.66,12.67,12.65,12.66,207495.0,12.66,12.67,12.65,12.66,207495.0
2017-07-26 14:00:00,12.66,12.66,12.56,12.63,331905.0,12.66,12.66,12.56,12.63,331905.0
2017-07-26 14:05:00,12.64,12.66,12.62,12.62,436560.0,12.64,12.66,12.62,12.62,436560.0
2017-07-26 14:10:00,12.62,12.62,12.57,12.58,250950.0,12.62,12.62,12.57,12.58,250950.0
2017-07-26 14:15:00,12.57,12.59,12.57,12.59,306465.0,12.57,12.59,12.57,12.59,306465.0
2017-07-26 14:20:00,12.58,12.58,12.55,12.55,256200.0,12.58,12.58,12.55,12.55,256200.0
2017-07-26 14:25:00,12.56,12.59,12.56,12.58,178710.0,12.56,12.59,12.56,12.58,178710.0
2017-07-26 14:30:00,12.59,12.59,12.56,12.57,262125.0,12.59,12.59,12.56,12.57,262125.0
2017-07-26 14:35:00,12.57,12.57,12.56,12.56,198450.0,12.57,12.57,12.56,12.56,198450.0
2017-07-26 14:40:00,12.56,12.57,12.56,12.57,234165.0,12.56,12.57,12.56,12.57,234165.0
2017-07-26 14:45:00,12.57,12.57,12.55,12.55,236940.0,12.57,12.57,12.55,12.55,236940.0
2017-07-26 14:50:00,12.56,12.56,12.53,12.53,262425.0,12.56,12.56,12.53,12.53,262425.0
2017-07-26 14:55:00,12.53,12.54,12.52,12.52,302940.0,12.53,12.54,12.52,12.52,302940.0
2017-07-26 15:00:00,12.51,12.52,12.51,12.52,566130.0,12.51,12.52,12.51,12.52,566130.0
2017-07-26 15:05:00,12.52,12.55,12.52,12.54,207780.0,12.52,12.55,12.52,12.54,207780.0
2017-07-26 15:10:00,12.54,12.55,12.53,12.53,572805.0,12.54,12.55,12.53,12.53,572805.0
2017-07-26 15:15:00,12.54,12.54,12.49,12.5,403020.0,12.54,12.54,12.49,12.5,403020.0
2017-07-26 15:20:00,12.5,12.51,12.48,12.49,361110.0,12.5,12.51,12.48,12.49,361110.0
2017-07-26 15:25:00,12.49,12.52,12.48,12.52,444000.0,12.49,12.52,12.48,12.52,444000.0
2017-07-26 15:30:00,12.51,12.55,12.51,12.55,398355.0,12.51,12.55,12.51,12.55,398355.0
2017-07-26 15:35:00,12.55,12.6,12.54,12.59,547140.0,12.55,12.6,12.54,12.59,547140.0
2017-07-26 15:40:00,12.59,12.6,12.56,12.56,573960.0,12.59,12.6,12.56,12.56,573960.0
2017-07-26 15:45:00,12.56,12.56,12.51,12.51,704955.0,12.56,12.56,12.51,12.51,704955.0
2017-07-26 15:50:00,12.51,12.52,12.47,12.49,2117325.0,12.51,12.52,12.47,12.49,2117325.0
2017-07-26 15:55:00,12.49,12.52,12.48,12.51,1712490.0,12.49,12.52,12.48,12.51,1712490.0
2017-07-27 09:30:00,13.09,13.09,12.67,12.77,1345965.0,13.09,13.09,12.67,12.77,1345965.0
2017-07-27 09:35:00,12.77,13.03,12.77,12.89,891015.0,12.77,13.03,12.77,12.89,891015.0
2017-07-27 09:40:00,12.89,13.02,12.78,12.86,900195.0,12.89,13.02,12.78,12.86,900195.0
2017-07-27 09:45:00,12.87,12.92,12.81,12.88,922665.0,12.87,12.92,12.81,12.88,922665.0
2017-07-27 09:50:00,12.9,12.92,12.84,12.88,1144755.0,12.9,12.92,12.84,12.88,1144755.0
2017-07-27 09:55:00,12.88,12.9,12.86,12.88,741420.0,12.88,12.9,12.86,12.88,741420.0
2017-07-27 10:00:00,12.88,12.9,12.86,12.87,470925.0,12.88,12.9,12.86,12.87,470925.0
2017-07-27 10:05:00,12.87,12.98,12.87,12.95,549915.0,12.87,12.98,12.87,12.95,549915.0
2017-07-27 10:10:00,12.95,12.96,12.88,12.91,376050.0,12.95,12.96,12.88,12.91,376050.0
2017-07-27 10:15:00,12.91,12.98,12.91,12.96,314595.0,12.91,12.98,12.91,12.96,314595.0
2017-07-27 10:20:00,12.96,12.96,12.92,12.92,562965.0,12.96,12.96,12.92,12.92,562965.0
2017-07-27 10:25:00,12.93,13.01,12.92,12.99,425175.0,12.93,13.01,12.92,12.99,425175.0
2017-07-27 10:30:00,12.99,13.03,12.97,13.01,357900.0,12.99,13.03,12.97,13.01,357900.0
2017-07-27 10:35:00,13.02,13.05,12.93,12.93,792075.0,13.02,13.05,12.93,12.93,792075.0
2017-07-27 10:40:00,12.94,12.95,12.89,12.91,648135.0,12.94,12.95,12.89,12.91,648135.0
2017-07-27 10:45:00,12.92,12.94,12.9,12.92,575820.0,12.92,12.94,12.9,12.92,575820.0
2017-07-27 10:50:00,12.92,12.94,12.84,12.86,827790.0,12.92,12.94,12.84,12.86,827790.0
2017-07-27 10:55:00,12.85,12.89,12.84,12.85,416460.0,12.85,12.89,12.84,12.85,416460.0
2017-07-27 11:00:00,12.85,12.9,12.83,12.89,248970.0,12.85,12.9,12.83,12.89,248970.0
2017-07-27 11:05:00,12.89,12.89,12.86,12.87,355860.0,12.89,12.89,12.86,12.87,355860.0
2017-07-27 11:10:00,12.88,12.92,12.85,12.89,599850.0,12.88,12.92,12.85,12.89,599850.0
2017-07-27 11:15:00,12.91,12.91,12.84,12.87,529245.0,12.91,12.91,12.84,12.87,529245.0
2017-07-27 11:20:00,12.88,12.89,12.85,12.87,262215.0,12.88,12.89,12.85,12.87,262215.0
2017-07-27 11:25:00,12.87,12.91,12.87,12.89,366060.0,12.87,12.91,12.87,12.89,366060.0
2017-07-27 11:30:00,12.9,12.9,12.85,12.87,266835.0,12.9,12.9,12.85,12.87,266835.0
2017-07-27 11:35:00,12.88,12.88,12.85,12.86,160260.0,12.88,12.88,12.85,12.86,160260.0
2017-07-27 11:40:00,12.87,12.88,12.86,12.86,294360.0,12.87,12.88,12.86,12.86,294360.0
2017-07-27 11:45:00,12.86,12.87,12.86,12.87,202500.0,12.86,12.87,12.86,12.87,202500.0
2017-07-27 11:50:00,12.87,12.87,12.8,12.84,469890.0,12.87,12.87,12.8,12.84,469890.0
2017-07-27 11:55:00,12.84,12.93,12.83,12.92,446760.0,12.84,12.93,12.83,12.92,446760.0
2017-07-27 12:00:00,12.93,12.93,12.85,12.87,385650.0,12.93,12.93,12.85,12.87,385650.0
2017-07-27 12:05:00,12.88,12.92,12.88,12.92,224685.0,12.88,12.92,12.88,12.92,224685.0
2017-07-27 12:10:00,12.93,12.96,12.91,12.94,342420.0,12.93,12.96,12.91,12.94,342420.0
2017-07-27 12:15:00,12.94,12.95,12.92,12.93,494535.0,12.94,12.95,12.92,12.93,494535.0
2017-07-27 12:20:00,12.93,12.97,12.92,12.94,340455.0,12.93,12.97,12.92,12.94,340455.0
2017-07-27 12:25:00,12.95,12.99,12.93,12.97,231255.0,12.95,12.99,12.93,12.97,231255.0
2017-07-27 12:30:00,12.97,13.0,12.96,12.98,211095.0,12.97,13.0,12.96,12.98,211095.0
2017-07-27 12:35:00,12.97,13.04,12.97,13.04,250935.0,12.97,13.04,12.97,13.04,250935.0
2017-07-27 12:40:00,13.04,13.06,13.0,13.03,787830.0,13.04,13.06,13.0,13.03,787830.0
2017-07-27 12:45:00,13.03,13.05,13.01,13.05,229965.0,13.03,13.05,13.01,13.05,229965.0
2017-07-27 12:50:00,13.05,13.08,13.03,13.07,220845.0,13.05,13.08,13.03,13.07,220845.0
2017-07-27 12:55:00,13.07,13.09,13.04,13.08,217245.0,13.07,13.09,13.04,13.08,217245.0
2017-07-27 13:00:00,13.07,13.1,13.07,13.1,116250.0,13.07,13.1,13.07,13.1,116250.0
2017-07-27 13:05:00,13.09,13.11,13.09,13.1,170670.0,13.09,13.11,13.09,13.1,170670.0
2017-07-27 13:10:00,13.1,13.1,13.08,13.09,159420.0,13.1,13.1,13.08,13.09,159420.0
2017-07-27 13:15:00,13.09,13.1,13.05,13.05,295020.0,13.09,13.1,13.05,13.05,295020.0
2017-07-27 13:20:00,13.05,13.1,13.05,13.1,330180.0,13.05,13.1,13.05,13.1,330180.0
2017-07-27 13:25:00,13.1,13.18,13.09,13.14,265545.0,13.1,13.18,13.09,13.14,265545.0
2017-07-27 13:30:00,13.13,13.16,13.1,13.12,306240.0,13.13,13.16,13.1,13.12,306240.0
2017-07-27 13:35:00,13.12,13.17,13.12,13.16,248940.0,13.12,13.17,13.12,13.16,248940.0
2017-07-27 13:40:00,13.15,13.2,13.15,13.18,247065.0,13.15,13.2,13.15,13.18,247065.0
2017-07-27 13:45:00,13.17,13.2,13.16,13.18,275340.0,13.17,13.2,13.16,13.18,275340.0
2017-07-27 13:50:00,13.17,13.2,13.17,13.2,318660.0,13.17,13.2,13.17,13.2,318660.0
2017-07-27 13:55:00,13.19,13.36,13.19,13.32,824100.0,13.19,13.36,13.19,13.32,824100.0
2017-07-27 14:00:00,13.33,13.34,13.3,13.32,879870.0,13.33,13.34,13.3,13.32,879870.0
2017-07-27 14:05:00,13.31,13.33,13.28,13.31,513495.0,13.31,13.33,13.28,13.31,513495.0
2017-07-27 14:10:00,13.31,13.43,13.3,13.43,551580.0,13.31,13.43,13.3,13.43,551580.0
2017-07-27 14:15:00,13.44,13.47,13.41,13.45,621165.0,13.44,13.47,13.41,13.45,621165.0
2017-07-27 14:20:00,13.45,13.48,13.36,13.39,800370.0,13.45,13.48,13.36,13.39,800370.0
2017-07-27 14:25:00,13.39,13.42,13.35,13.38,564045.0,13.39,13.42,13.35,13.38,564045.0
2017-07-27 14:30:00,13.39,13.41,13.36,13.38,308820.0,13.39,13.41,13.36,13.38,308820.0
2017-07-27 14:35:00,13.38,13.4,13.36,13.38,417885.0,13.38,13.4,13.36,13.38,417885.0
2017-07-27 14:40:00,13.37,13.37,13.3,13.3,620070.0,13.37,13.37,13.3,13.3,620070.0
2017-07-27 14:45:00,13.3,13.36,13.29,13.35,478920.0,13.3,13.36,13.29,13.35,478920.0
2017-07-27 14:50:00,13.35,13.39,13.32,13.36,354435.0,13.35,13.39,13.32,13.36,354435.0
2017-07-27 14:55:00,13.35,13.36,13.32,13.34,273195.0,13.35,13.36,13.32,13.34,273195.0
2017-07-27 15:00:00,13.34,13.36,13.33,13.34,317955.0,13.34,13.36,13.33,13.34,317955.0
2017-07-27 15:05:00,13.35,13.39,13.35,13.37,385140.0,13.35,13.39,13.35,13.37,385140.0
2017-07-27 15:10:00,13.37,13.38,13.36,13.38,372900.0,13.37,13.38,13.36,13.38,372900.0
2017-07-27 15:15:00,13.38,13.41,13.36,13.39,544425.0,13.38,13.41,13.36,13.39,544425.0
2017-07-27 15:20:00,13.39,13.39,13.37,13.39,257430.0,13.39,13.39,13.37,13.39,257430.0
2017-07-27 15:25:00,13.39,13.4,13.38,13.39,230460.0,13.39,13.4,13.38,13.39,230460.0
2017-07-27 15:30:00,13.39,13.39,13.36,13.39,327015.0,13.39,13.39,13.36,13.39,327015.0
2017-07-27 15:35:00,13.39,13.39,13.36,13.36,247680.0,13.39,13.39,13.36,13.36,247680.0
2017-07-27 15:40:00,13.36,13.36,13.34,13.36,377205.0,13.36,13.36,13.34,13.36,377205.0
2017-07-27 15:45:00,13.36,13.37,13.35,13.36,654960.0,13.36,13.37,13.35,13.36,654960.0
2017-07-27 15:50:00,13.36,13.36,13.33,13.35,1051530.0,13.36,13.36,13.33,13.35,1051530.0
2017-07-27 15:55:00,13.35,13.44,13.35,13.42,2320260.0,13.35,13.44,13.35,13.42,2320260.0
2017-07-28 09:30:00,13.36,13.39,13.22,13.22,453495.0,13.36,13.39,13.22,13.22,453495.0
2017-07-28 09:35:00,13.23,13.36,13.23,13.34,319770.0,13.23,13.36,13.23,13.34,319770.0
2017-07-28 09:40:00,13.35,13.35,13.26,13.27,350970.0,13.35,13.35,13.26,13.27,350970.0
2017-07-28 09:45:00,13.28,13.28,13.22,13.23,554250.0,13.28,13.28,13.22,13.23,554250.0
2017-07-28 09:50:00,13.23,13.29,13.2,13.25,196515.0,13.23,13.29,13.2,13.25,196515.0
2017-07-28 09:55:00,13.26,13.3,13.22,13.28,236940.0,13.26,13.3,13.22,13.28,236940.0
2017-07-28 10:00:00,13.29,13.31,13.25,13.26,297495.0,13.29,13.31,13.25,13.26,297495.0
2017-07-28 10:05:00,13.26,13.31,13.25,13.31,250260.0,13.26,13.31,13.25,13.31,250260.0
2017-07-28 10:10:00,13.3,13.31,13.29,13.29,190095.0,13.3,13.31,13.29,13.29,190095.0
2017-07-28 10:15:00,13.3,13.31,13.28,13.31,199080.0,13.3,13.31,13.28,13.31,199080.0
2017-07-28 10:20:00,13.31,13.33,13.28,13.32,296055.0,13.31,13.33,13.28,13.32,296055.0
2017-07-28 10:25:00,13.32,13.33,13.31,13.33,284760.0,13.32,13.33,13.31,13.33,284760.0
2017-07-28 10:30:00,13.32,13.36,13.32,13.35,178335.0,13.32,13.36,13.32,13.35,178335.0
2017-07-28 10:35:00,13.35,13.38,13.34,13.34,365670.0,13.35,13.38,13.34,13.34,365670.0
2017-07-28 10:40:00,13.34,13.39,13.34,13.39,231315.0,13.34,13.39,13.34,13.39,231315.0
2017-07-28 10:45:00,13.38,13.38,13.33,13.36,205605.0,13.38,13.38,13.33,13.36,205605.0
2017-07-28 10:50:00,13.36,13.37,13.34,13.34,117645.0,13.36,13.37,13.34,13.34,117645.0
2017-07-28 10:55:00,13.34,13.37,13.34,13.34,134850.0,13.34,13.37,13.34,13.34,134850.0
2017-07-28 11:00:00,13.34,13.34,13.31,13.31,175125.0,13.34,13.34,13.31,13.31,175125.0
2017-07-28 11:05:00,13.31,13.32,13.29,13.31,191805.0,13.31,13.32,13.29,13.31,191805.0
2017-07-28 11:10:00,13.3,13.38,13.29,13.37,271755.0,13.3,13.38,13.29,13.37,271755.0
2017-07-28 11:15:00,13.38,13.39,13.35,13.37,131550.0,13.38,13.39,13.35,13.37,131550.0
2017-07-28 11:20:00,13.37,13.37,13.35,13.36,143040.0,13.37,13.37,13.35,13.36,143040.0
2017-07-28 11:25:00,13.35,13.44,13.35,13.42,223785.0,13.35,13.44,13.35,13.42,223785.0
2017-07-28 11:30:00,13.42,13.42,13.4,13.4,109800.0,13.42,13.42,13.4,13.4,109800.0
2017-07-28 11:35:00,13.41,13.41,13.37,13.37,117075.0,13.41,13.41,13.37,13.37,117075.0
2017-07-28 11:40:00,13.37,13.41,13.37,13.41,278520.0,13.37,13.41,13.37,13.41,278520.0
2017-07-28 11:45:00,13.41,13.45,13.41,13.43,159975.0,13.41,13.45,13.41,13.43,159975.0
2017-07-28 11:50:00,13.43,13.44,13.41,13.42,267390.0,13.43,13.44,13.41,13.42,267390.0
2017-07-28 11:55:00,13.43,13.44,13.41,13.43,121545.0,13.43,13.44,13.41,13.43,121545.0
2017-07-28 12:00:00,13.43,13.43,13.39,13.4,76500.0,13.43,13.43,13.39,13.4,76500.0
2017-07-28 12:05:00,13.4,13.41,13.38,13.39,271905.0,13.4,13.41,13.38,13.39,271905.0
2017-07-28 12:10:00,13.39,13.43,13.39,13.41,137565.0,13.39,13.43,13.39,13.41,137565.0
2017-07-28 12:15:00,13.41,13.43,13.4,13.43,203640.0,13.41,13.43,13.4,13.43,203640.0
2017-07-28 12:20:00,13.42,13.43,13.39,13.4,137040.0,13.42,13.43,13.39,13.4,137040.0
2017-07-28 12:25:00,13.4,13.41,13.38,13.39,116940.0,13.4,13.41,13.38,13.39,116940.0
2017-07-28 12:30:00,13.39,13.39,13.37,13.37,428025.0,13.39,13.39,13.37,13.37,428025.0
2017-07-28 12:35:00,13.37,13.37,13.35,13.36,130350.0,13.37,13.37,13.35,13.36,130350.0
2017-07-28 12:40:00,13.37,13.37,13.33,13.34,234795.0,13.37,13.37,13.33,13.34,234795.0
2017-07-28 12:45:00,13.34,13.35,13.34,13.34,121470.0,13.34,13.35,13.34,13.34,121470.0
2017-07-28 12:50:00,13.34,13.36,13.34,13.35,245610.0,13.34,13.36,13.34,13.35,245610.0
2017-07-28 12:55:00,13.35,13.37,13.35,13.36,213135.0,13.35,13.37,13.35,13.36,213135.0
2017-07-28 13:00:00,13.35,13.35,13.33,13.34,75000.0,13.35,13.35,13.33,13.34,75000.0
2017-07-28 13:05:00,13.35,13.37,13.32,13.36,174720.0,13.35,13.37,13.32,13.36,174720.0
2017-07-28 13:10:00,13.36,13.36,13.35,13.35,97635.0,13.36,13.36,13.35,13.35,97635.0
2017-07-28 13:15:00,13.35,13.36,13.35,13.35,84675.0,13.35,13.36,13.35,13.35,84675.0
2017-07-28 13:20:00,13.35,13.36,13.35,13.36,104040.0,13.35,13.36,13.35,13.36,104040.0
2017-07-28 13:25:00,13.35,13.36,13.35,13.35,118620.0,13.35,13.36,13.35,13.35,118620.0
2017-07-28 13:30:00,13.36,13.37,13.35,13.37,64500.0,13.36,13.37,13.35,13.37,64500.0
2017-07-28 13:35:00,13.36,13.37,13.34,13.34,63000.0,13.36,13.37,13.34,13.34,63000.0
2017-07-28 13:40:00,13.34,13.36,13.34,13.36,79500.0,13.34,13.36,13.34,13.36,79500.0
2017-07-28 13:45:00,13.35,13.37,13.35,13.37,265230.0,13.35,13.37,13.35,13.37,265230.0
2017-07-28 13:50:00,13.36,13.37,13.35,13.35,103785.0,13.36,13.37,13.35,13.35,103785.0
2017-07-28 13:55:00,13.35,13.35,13.33,13.35,138255.0,13.35,13.35,13.33,13.35,138255.0
2017-07-28 14:00:00,13.35,13.35,13.33,13.33,250485.0,13.35,13.35,13.33,13.33,250485.0
2017-07-28 14:05:00,13.33,13.34,13.31,13.32,208440.0,13.33,13.34,13.31,13.32,208440.0
2017-07-28 14:10:00,13.32,13.33,13.31,13.31,125310.0,13.32,13.33,13.31,13.31,125310.0
2017-07-28 14:15:00,13.31,13.31,13.28,13.28,218535.0,13.31,13.31,13.28,13.28,218535.0
2017-07-28 14:20:00,13.29,13.31,13.29,13.3,71610.0,13.29,13.31,13.29,13.3,71610.0
2017-07-28 14:25:00,13.3,13.32,13.3,13.31,140925.0,13.3,13.32,13.3,13.31,140925.0
2017-07-28 14:30:00,13.31,13.34,13.31,13.34,108135.0,13.31,13.34,13.31,13.34,108135.0
2017-07-28 14:35:00,13.34,13.34,13.33,13.33,89850.0,13.34,13.34,13.33,13.33,89850.0
2017-07-28 14:40:00,13.34,13.34,13.32,13.32,94290.0,13.34,13.34,13.32,13.32,94290.0
2017-07-28 14:45:00,13.32,13.32,13.31,13.32,72555.0,13.32,13.32,13.31,13.32,72555.0
2017-07-28 14:50:00,13.32,13.33,13.31,13.33,84555.0,13.32,13.33,13.31,13.33,84555.0
2017-07-28 14:55:00,13.33,13.34,13.32,13.33,116850.0,13.33,13.34,13.32,13.33,116850.0
2017-07-28 15:00:00,13.34,13.34,13.32,13.33,96585.0,13.34,13.34,13.32,13.33,96585.0
2017-07-28 15:05:00,13.32,13.35,13.32,13.35,176145.0,13.32,13.35,13.32,13.35,176145.0
2017-07-28 15:10:00,13.35,13.4,13.33,13.4,369060.0,13.35,13.4,13.33,13.4,369060.0
2017-07-28 15:15:00,13.39,13.43,13.36,13.37,395580.0,13.39,13.43,13.36,13.37,395580.0
2017-07-28 15:20:00,13.37,13.37,13.35,13.37,177420.0,13.37,13.37,13.35,13.37,177420.0
2017-07-28 15:25:00,13.37,13.38,13.36,13.38,272880.0,13.37,13.38,13.36,13.38,272880.0
2017-07-28 15:30:00,13.38,13.38,13.36,13.36,267405.0,13.38,13.38,13.36,13.36,267405.0
2017-07-28 15:35:00,13.35,13.37,13.35,13.36,398700.0,13.35,13.37,13.35,13.36,398700.0
2017-07-28 15:40:00,13.35,13.37,13.35,13.37,279645.0,13.35,13.37,13.35,13.37,279645.0
2017-07-28 15:45:00,13.37,13.38,13.35,13.36,356520.0,13.37,13.38,13.35,13.36,356520.0
2017-07-28 15:50:00,13.36,13.36,13.33,13.35,373095.0,13.36,13.36,13.33,13.35,373095.0
2017-07-28 15:55:00,13.35,13.35,13.33,13.33,585105.0,13.35,13.35,13.33,13.33,585105.0
2017-07-31 09:30:00,13.35,13.37,13.29,13.31,233505.0,13.35,13.37,13.29,13.31,233505.0
2017-07-31 09:35:00,13.34,13.34,13.29,13.33,433170.0,13.34,13.34,13.29,13.33,433170.0
2017-07-31 09:40:00,13.33,13.39,13.31,13.36,377700.0,13.33,13.39,13.31,13.36,377700.0
2017-07-31 09:45:00,13.35,13.39,13.33,13.39,142845.0,13.35,13.39,13.33,13.39,142845.0
2017-07-31 09:50:00,13.37,13.37,13.37,13.37,31500.0,13.37,13.37,13.37,13.37,31500.0
2017-07-31 09:55:00,13.38,13.39,13.36,13.39,105210.0,13.38,13.39,13.36,13.39,105210.0
2017-07-31 10:00:00,13.38,13.39,13.35,13.37,136500.0,13.38,13.39,13.35,13.37,136500.0
2017-07-31 10:05:00,13.36,13.37,13.33,13.33,102465.0,13.36,13.37,13.33,13.33,102465.0
2017-07-31 10:10:00,13.35,13.4,13.35,13.37,117810.0,13.35,13.4,13.35,13.37,117810.0
2017-07-31 10:15:00,13.37,13.39,13.35,13.35,60000.0,13.37,13.39,13.35,13.35,60000.0
2017-07-31 10:20:00,13.36,13.39,13.32,13.37,480210.0,13.36,13.39,13.32,13.37,480210.0
2017-07-31 10:25:00,13.35,13.35,13.32,13.33,95130.0,13.35,13.35,13.32,13.33,95130.0
2017-07-31 10:30:00,13.35,13.39,13.35,13.38,180045.0,13.35,13.39,13.35,13.38,180045.0
2017-07-31 10:35:00,13.38,13.42,13.37,13.41,306345.0,13.38,13.42,13.37,13.41,306345.0
2017-07-31 10:40:00,13.4,13.4,13.37,13.38,95040.0,13.4,13.4,13.37,13.38,95040.0
2017-07-31 10:45:00,13.38,13.38,13.37,13.37,31650.0,13.38,13.38,13.37,13.37,31650.0
2017-07-31 10:50:00,13.37,13.42,13.36,13.42,39000.0,13.37,13.42,13.36,13.42,39000.0
2017-07-31 10:55:00,13.42,13.42,13.4,13.41,99240.0,13.42,13.42,13.4,13.41,99240.0
2017-07-31 11:00:00,13.42,13.43,13.42,13.43,52500.0,13.42,13.43,13.42,13.43,52500.0
2017-07-31 11:05:00,13.43,13.43,13.4,13.41,77955.0,13.43,13.43,13.4,13.41,77955.0
2017-07-31 11:10:00,13.42,13.43,13.36,13.36,175800.0,13.42,13.43,13.36,13.36,175800.0
2017-07-31 11:15:00,13.37,13.38,13.36,13.37,80115.0,13.37,13.38,13.36,13.37,80115.0
2017-07-31 11:20:00,13.37,13.38,13.37,13.38,112875.0,13.37,13.38,13.37,13.38,112875.0
2017-07-31 11:25:00,13.37,13.4,13.37,13.4,99000.0,13.37,13.4,13.37,13.4,99000.0
2017-07-31 11:30:00,13.4,13.42,13.4,13.41,140610.0,13.4,13.42,13.4,13.41,140610.0
2017-07-31 11:35:00,13.4,13.41,13.4,13.4,113700.0,13.4,13.41,13.4,13.4,113700.0
2017-07-31 11:40:00,13.4,13.4,13.39,13.4,190875.0,13.4,13.4,13.39,13.4,190875.0
2017-07-31 11:45:00,13.4,13.43,13.39,13.42,271440.0,13.4,13.43,13.39,13.42,271440.0
2017-07-31 11:50:00,13.42,13.45,13.42,13.45,518745.0,13.42,13.45,13.42,13.45,518745.0
2017-07-31 11:55:00,13.45,13.45,13.43,13.44,119445.0,13.45,13.45,13.43,13.44,119445.0
2017-07-31 12:00:00,13.44,13.53,13.44,13.5,326445.0,13.44,13.53,13.44,13.5,326445.0
2017-07-31 12:05:00,13.5,13.51,13.49,13.51,219420.0,13.5,13.51,13.49,13.51,219420.0
2017-07-31 12:10:00,13.5,13.5,13.48,13.49,177510.0,13.5,13.5,13.48,13.49,177510.0
2017-07-31 12:15:00,13.49,13.51,13.49,13.5,206250.0,13.49,13.51,13.49,13.5,206250.0
2017-07-31 12:20:00,13.49,13.5,13.49,13.49,63000.0,13.49,13.5,13.49,13.49,63000.0
2017-07-31 12:25:00,13.49,13.5,13.48,13.5,57000.0,13.49,13.5,13.48,13.5,57000.0
2017-07-31 12:30:00,13.49,13.52,13.49,13.52,75030.0,13.49,13.52,13.49,13.52,75030.0
2017-07-31 12:35:00,13.52,13.56,13.51,13.52,228825.0,13.52,13.56,13.51,13.52,228825.0
2017-07-31 12:40:00,13.53,13.54,13.52,13.53,97050.0,13.53,13.54,13.52,13.53,97050.0
2017-07-31 12:45:00,13.53,13.6,13.53,13.59,329445.0,13.53,13.6,13.53,13.59,329445.0
2017-07-31 12:50:00,13.59,13.6,13.56,13.58,198555.0,13.59,13.6,13.56,13.58,198555.0
2017-07-31 12:55:00,13.59,13.6,13.58,13.58,219855.0,13.59,13.6,13.58,13.58,219855.0
2017-07-31 13:00:00,13.59,13.61,13.59,13.6,164880.0,13.59,13.61,13.59,13.6,164880.0
2017-07-31 13:05:00,13.6,13.68,13.6,13.66,566940.0,13.6,13.68,13.6,13.66,566940.0
2017-07-31 13:10:00,13.66,13.67,13.64,13.64,188100.0,13.66,13.67,13.64,13.64,188100.0
2017-07-31 13:15:00,13.64,13.64,13.62,13.62,268185.0,13.64,13.64,13.62,13.62,268185.0
2017-07-31 13:20:00,13.62,13.64,13.6,13.62,121575.0,13.62,13.64,13.6,13.62,121575.0
2017-07-31 13:25:00,13.63,13.63,13.61,13.63,140790.0,13.63,13.63,13.61,13.63,140790.0
2017-07-31 13:30:00,13.63,13.67,13.62,13.65,212730.0,13.63,13.67,13.62,13.65,212730.0
2017-07-31 13:35:00,13.65,13.67,13.64,13.67,177750.0,13.65,13.67,13.64,13.67,177750.0
2017-07-31 13:40:00,13.67,13.67,13.64,13.65,145605.0,13.67,13.67,13.64,13.65,145605.0
2017-07-31 13:45:00,13.65,13.65,13.64,13.65,114750.0,13.65,13.65,13.64,13.65,114750.0
2017-07-31 13:50:00,13.65,13.65,13.63,13.63,203700.0,13.65,13.65,13.63,13.63,203700.0
2017-07-31 13:55:00,13.63,13.64,13.6,13.62,153630.0,13.63,13.64,13.6,13.62,153630.0
2017-07-31 14:00:00,13.61,13.63,13.61,13.62,139275.0,13.61,13.63,13.61,13.62,139275.0
2017-07-31 14:05:00,13.62,13.63,13.61,13.63,125310.0,13.62,13.63,13.61,13.63,125310.0
2017-07-31 14:10:00,13.63,13.64,13.63,13.63,88440.0,13.63,13.64,13.63,13.63,88440.0
2017-07-31 14:15:00,13.63,13.63,13.6,13.6,150330.0,13.63,13.63,13.6,13.6,150330.0
2017-07-31 14:20:00,13.6,13.62,13.59,13.62,86370.0,13.6,13.62,13.59,13.62,86370.0
2017-07-31 14:25:00,13.61,13.64,13.6,13.64,132750.0,13.61,13.64,13.6,13.64,132750.0
2017-07-31 14:30:00,13.64,13.67,13.64,13.66,149760.0,13.64,13.67,13.64,13.66,149760.0
2017-07-31 14:35:00,13.65,13.66,13.64,13.65,152010.0,13.65,13.66,13.64,13.65,152010.0
2017-07-31 14:40:00,13.66,13.66,13.64,13.65,134610.0,13.66,13.66,13.64,13.65,134610.0
2017-07-31 14:45:00,13.66,13.71,13.65,13.71,298890.0,13.66,13.71,13.65,13.71,298890.0
2017-07-31 14:50:00,13.7,13.71,13.67,13.68,274335.0,13.7,13.71,13.67,13.68,274335.0
2017-07-31 14:55:00,13.68,13.69,13.65,13.68,258660.0,13.68,13.69,13.65,13.68,258660.0
2017-07-31 15:00:00,13.67,13.68,13.63,13.63,178275.0,13.67,13.68,13.63,13.63,178275.0
2017-07-31 15:05:00,13.64,13.65,13.63,13.64,115260.0,13.64,13.65,13.63,13.64,115260.0
2017-07-31 15:10:00,13.64,13.66,13.63,13.66,168210.0,13.64,13.66,13.63,13.66,168210.0
2017-07-31 15:15:00,13.66,13.67,13.65,13.67,152535.0,13.66,13.67,13.65,13.67,152535.0
2017-07-31 15:20:00,13.66,13.67,13.65,13.66,261960.0,13.66,13.67,13.65,13.66,261960.0
2017-07-31 15:25:00,13.66,13.67,13.65,13.67,167505.0,13.66,13.67,13.65,13.67,167505.0
2017-07-31 15:30:00,13.67,13.67,13.65,13.65,229455.0,13.67,13.67,13.65,13.65,229455.0
2017-07-31 15:35:00,13.65,13.66,13.65,13.66,253785.0,13.65,13.66,13.65,13.66,253785.0
2017-07-31 15:40:00,13.66,13.66,13.65,13.65,279570.0,13.66,13.66,13.65,13.65,279570.0
2017-07-31 15:45:00,13.65,13.65,13.64,13.65,453405.0,13.65,13.65,13.64,13.65,453405.0
2017-07-31 15:50:00,13.65,13.65,13.61,13.62,800940.0,13.65,13.65,13.61,13.62,800940.0
2017-07-31 15:55:00,13.62,13.63,13.61,13.62,1150155.0,13.62,13.63,13.61,13.62,1150155.0
2017-08-01 09:30:00,13.63,13.73,13.54,13.62,346875.0,13.63,13.73,13.54,13.62,346875.0
2017-08-01 09:35:00,13.63,13.68,13.55,13.64,511950.0,13.63,13.68,13.55,13.64,511950.0
2017-08-01 09:40:00,13.64,13.65,13.57,13.62,272985.0,13.64,13.65,13.57,13.62,272985.0
2017-08-01 09:45:00,13.63,13.63,13.55,13.58,223920.0,13.63,13.63,13.55,13.58,223920.0
2017-08-01 09:50:00,13.58,13.59,13.54,13.54,363285.0,13.58,13.59,13.54,13.54,363285.0
2017-08-01 09:55:00,13.55,13.57,13.55,13.55,244185.0,13.55,13.57,13.55,13.55,244185.0
2017-08-01 10:00:00,13.54,13.58,13.52,13.54,184320.0,13.54,13.58,13.52,13.54,184320.0
2017-08-01 10:05:00,13.55,13.55,13.51,13.53,218310.0,13.55,13.55,13.51,13.53,218310.0
2017-08-01 10:10:00,13.53,13.56,13.5,13.56,103500.0,13.53,13.56,13.5,13.56,103500.0
2017-08-01 10:15:00,13.57,13.57,13.52,13.55,136500.0,13.57,13.57,13.52,13.55,136500.0
2017-08-01 10:20:00,13.55,13.59,13.54,13.57,136500.0,13.55,13.59,13.54,13.57,136500.0
2017-08-01 10:25:00,13.57,13.61,13.57,13.59,82875.0,13.57,13.61,13.57,13.59,82875.0
2017-08-01 10:30:00,13.59,13.62,13.56,13.6,172215.0,13.59,13.62,13.56,13.6,172215.0
2017-08-01 10:35:00,13.59,13.62,13.58,13.62,70800.0,13.59,13.62,13.58,13.62,70800.0
2017-08-01 10:40:00,13.62,13.62,13.59,13.61,173280.0,13.62,13.62,13.59,13.61,173280.0
2017-08-01 10:45:00,13.6,13.61,13.59,13.61,197685.0,13.6,13.61,13.59,13.61,197685.0
2017-08-01 10:50:00,13.61,13.63,13.59,13.61,360030.0,13.61,13.63,13.59,13.61,360030.0
2017-08-01 10:55:00,13.61,13.64,13.6,13.64,226500.0,13.61,13.64,13.6,13.64,226500.0
2017-08-01 11:00:00,13.64,13.64,13.62,13.63,87390.0,13.64,13.64,13.62,13.63,87390.0
2017-08-01 11:05:00,13.63,13.65,13.61,13.63,167985.0,13.63,13.65,13.61,13.63,167985.0
2017-08-01 11:10:00,13.63,13.67,13.63,13.67,81195.0,13.63,13.67,13.63,13.67,81195.0
2017-08-01 11:15:00,13.67,13.69,13.67,13.69,61500.0,13.67,13.69,13.67,13.69,61500.0
2017-08-01 11:20:00,13.69,13.69,13.67,13.68,185250.0,13.69,13.69,13.67,13.68,185250.0
2017-08-01 11:25:00,13.68,13.69,13.66,13.68,188220.0,13.68,13.69,13.66,13.68,188220.0
2017-08-01 11:30:00,13.68,13.71,13.67,13.69,120150.0,13.68,13.71,13.67,13.69,120150.0
2017-08-01 11:35:00,13.69,13.71,13.68,13.69,138000.0,13.69,13.71,13.68,13.69,138000.0
2017-08-01 11:40:00,13.69,13.71,13.68,13.69,265335.0,13.69,13.71,13.68,13.69,265335.0
2017-08-01 11:45:00,13.69,13.69,13.66,13.67,256755.0,13.69,13.69,13.66,13.67,256755.0
2017-08-01 11:50:00,13.67,13.69,13.67,13.68,132915.0,13.67,13.69,13.67,13.68,132915.0
2017-08-01 11:55:00,13.68,13.69,13.67,13.69,130590.0,13.68,13.69,13.67,13.69,130590.0
2017-08-01 12:00:00,13.69,13.72,13.69,13.72,142635.0,13.69,13.72,13.69,13.72,142635.0
2017-08-01 12:05:00,13.72,13.74,13.7,13.7,305790.0,13.72,13.74,13.7,13.7,305790.0
2017-08-01 12:10:00,13.71,13.73,13.7,13.72,195855.0,13.71,13.73,13.7,13.72,195855.0
2017-08-01 12:15:00,13.71,13.73,13.71,13.71,151410.0,13.71,13.73,13.71,13.71,151410.0
2017-08-01 12:20:00,13.71,13.72,13.69,13.72,163515.0,13.71,13.72,13.69,13.72,163515.0
2017-08-01 12:25:00,13.72,13.73,13.71,13.72,128310.0,13.72,13.73,13.71,13.72,128310.0
2017-08-01 12:30:00,13.73,13.74,13.72,13.73,117870.0,13.73,13.74,13.72,13.73,117870.0
2017-08-01 12:35:00,13.73,13.76,13.73,13.75,128790.0,13.73,13.76,13.73,13.75,128790.0
2017-08-01 12:40:00,13.75,13.75,13.74,13.75,107085.0,13.75,13.75,13.74,13.75,107085.0
2017-08-01 12:45:00,13.75,13.77,13.75,13.77,197040.0,13.75,13.77,13.75,13.77,197040.0
2017-08-01 12:50:00,13.77,13.78,13.76,13.78,116325.0,13.77,13.78,13.76,13.78,116325.0
2017-08-01 12:55:00,13.78,13.8,13.78,13.8,316410.0,13.78,13.8,13.78,13.8,316410.0
2017-08-01 13:00:00,13.8,13.82,13.8,13.81,142425.0,13.8,13.82,13.8,13.81,142425.0
2017-08-01 13:05:00,13.81,13.83,13.81,13.82,153900.0,13.81,13.83,13.81,13.82,153900.0
2017-08-01 13:10:00,13.82,13.83,13.81,13.82,466335.0,13.82,13.83,13.81,13.82,466335.0
2017-08-01 13:15:00,13.81,13.82,13.81,13.81,195180.0,13.81,13.82,13.81,13.81,195180.0
2017-08-01 13:20:00,13.81,13.82,13.81,13.82,101805.0,13.81,13.82,13.81,13.82,101805.0
2017-08-01 13:25:00,13.82,13.84,13.81,13.83,154665.0,13.82,13.84,13.81,13.83,154665.0
2017-08-01 13:30:00,13.83,13.84,13.82,13.83,214800.0,13.83,13.84,13.82,13.83,214800.0
2017-08-01 13:35:00,13.83,13.83,13.81,13.83,244335.0,13.83,13.83,13.81,13.83,244335.0
2017-08-01 13:40:00,13.83,13.84,13.82,13.83,76215.0,13.83,13.84,13.82,13.83,76215.0
2017-08-01 13:45:00,13.83,13.86,13.83,13.86,157845.0,13.83,13.86,13.83,13.86,157845.0
2017-08-01 13:50:00,13.85,13.87,13.84,13.86,184110.0,13.85,13.87,13.84,13.86,184110.0
2017-08-01 13:55:00,13.86,13.89,13.86,13.88,217965.0,13.86,13.89,13.86,13.88,217965.0
2017-08-01 14:00:00,13.88,13.89,13.87,13.88,212550.0,13.88,13.89,13.87,13.88,212550.0
2017-08-01 14:05:00,13.88,13.92,13.87,13.92,252360.0,13.88,13.92,13.87,13.92,252360.0
2017-08-01 14:10:00,13.92,13.92,13.89,13.89,86100.0,13.92,13.92,13.89,13.89,86100.0
2017-08-01 14:15:00,13.89,13.91,13.87,13.91,144000.0,13.89,13.91,13.87,13.91,144000.0
2017-08-01 14:20:00,13.9,13.9,13.88,13.89,105375.0,13.9,13.9,13.88,13.89,105375.0
2017-08-01 14:25:00,13.89,13.89,13.87,13.87,140205.0,13.89,13.89,13.87,13.87,140205.0
2017-08-01 14:30:00,13.87,13.88,13.86,13.88,163185.0,13.87,13.88,13.86,13.88,163185.0
2017-08-01 14:35:00,13.88,13.88,13.86,13.87,229275.0,13.88,13.88,13.86,13.87,229275.0
2017-08-01 14:40:00,13.87,13.88,13.85,13.85,79260.0,13.87,13.88,13.85,13.85,79260.0
2017-08-01 14:45:00,13.86,13.88,13.85,13.86,228930.0,13.86,13.88,13.85,13.86,228930.0
2017-08-01 14:50:00,13.86,13.86,13.85,13.86,155895.0,13.86,13.86,13.85,13.86,155895.0
2017-08-01 14:55:00,13.86,13.86,13.85,13.85,117300.0,13.86,13.86,13.85,13.85,117300.0
2017-08-01 15:00:00,13.85,13.87,13.85,13.86,163815.0,13.85,13.87,13.85,13.86,163815.0
2017-08-01 15:05:00,13.86,13.89,13.85,13.86,244035.0,13.86,13.89,13.85,13.86,244035.0
2017-08-01 15:10:00,13.86,13.87,13.85,13.87,143025.0,13.86,13.87,13.85,13.87,143025.0
2017-08-01 15:15:00,13.88,13.89,13.88,13.89,192120.0,13.88,13.89,13.88,13.89,192120.0
2017-08-01 15:20:00,13.89,13.9,13.88,13.89,179175.0,13.89,13.9,13.88,13.89,179175.0
2017-08-01 15:25:00,13.89,13.9,13.87,13.87,135885.0,13.89,13.9,13.87,13.87,135885.0
2017-08-01 15:30:00,13.87,13.89,13.86,13.89,360285.0,13.87,13.89,13.86,13.89,360285.0
2017-08-01 15:35:00,13.9,13.91,13.88,13.88,383550.0,13.9,13.91,13.88,13.88,383550.0
2017-08-01 15:40:00,13.88,13.88,13.86,13.88,528360.0,13.88,13.88,13.86,13.88,528360.0
2017-08-01 15:45:00,13.88,13.89,13.88,13.89,450900.0,13.88,13.89,13.88,13.89,450900.0
2017-08-01 15:50:00,13.88,13.89,13.86,13.88,947520.0,13.88,13.89,13.86,13.88,947520.0
2017-08-01 15:55:00,13.88,13.88,13.87,13.88,688140.0,13.88,13.88,13.87,13.88,688140.0
2017-08-02 09:30:00,13.86,13.98,13.77,13.92,513915.0,13.86,13.98,13.77,13.92,513915.0
2017-08-02 09:35:00,13.98,13.98,13.88,13.92,643950.0,13.98,13.98,13.88,13.92,643950.0
2017-08-02 09:40:00,13.93,13.95,13.87,13.89,488370.0,13.93,13.95,13.87,13.89,488370.0
2017-08-02 09:45:00,13.89,13.93,13.85,13.91,520035.0,13.89,13.93,13.85,13.91,520035.0
2017-08-02 09:50:00,13.92,13.96,13.89,13.94,587925.0,13.92,13.96,13.89,13.94,587925.0
2017-08-02 09:55:00,13.95,13.97,13.91,13.97,472365.0,13.95,13.97,13.91,13.97,472365.0
2017-08-02 10:00:00,13.97,13.99,13.92,13.98,284925.0,13.97,13.99,13.92,13.98,284925.0
2017-08-02 10:05:00,13.98,13.99,13.92,13.92,413790.0,13.98,13.99,13.92,13.92,413790.0
2017-08-02 10:10:00,13.92,13.97,13.91,13.95,353700.0,13.92,13.97,13.91,13.95,353700.0
2017-08-02 10:15:00,13.95,13.96,13.93,13.95,245940.0,13.95,13.96,13.93,13.95,245940.0
2017-08-02 10:20:00,13.94,13.95,13.91,13.95,358575.0,13.94,13.95,13.91,13.95,358575.0
2017-08-02 10:25:00,13.94,13.97,13.93,13.95,405870.0,13.94,13.97,13.93,13.95,405870.0
2017-08-02 10:30:00,13.95,13.98,13.94,13.96,275220.0,13.95,13.98,13.94,13.96,275220.0
2017-08-02 10:35:00,13.96,13.98,13.95,13.96,286320.0,13.96,13.98,13.95,13.96,286320.0
2017-08-02 10:40:00,13.96,13.96,13.91,13.92,286335.0,13.96,13.96,13.91,13.92,286335.0
2017-08-02 10:45:00,13.91,13.95,13.91,13.92,324870.0,13.91,13.95,13.91,13.92,324870.0
2017-08-02 10:50:00,13.92,13.95,13.91,13.94,165600.0,13.92,13.95,13.91,13.94,165600.0
2017-08-02 10:55:00,13.93,13.95,13.92,13.94,336150.0,13.93,13.95,13.92,13.94,336150.0
2017-08-02 11:00:00,13.94,13.96,13.93,13.95,255540.0,13.94,13.96,13.93,13.95,255540.0
2017-08-02 11:05:00,13.95,13.95,13.93,13.94,339585.0,13.95,13.95,13.93,13.94,339585.0
2017-08-02 11:10:00,13.93,13.94,13.91,13.92,281970.0,13.93,13.94,13.91,13.92,281970.0
2017-08-02 11:15:00,13.92,13.97,13.91,13.97,194835.0,13.92,13.97,13.91,13.97,194835.0
2017-08-02 11:20:00,13.96,13.96,13.93,13.94,239970.0,13.96,13.96,13.93,13.94,239970.0
2017-08-02 11:25:00,13.94,13.96,13.93,13.96,183960.0,13.94,13.96,13.93,13.96,183960.0
2017-08-02 11:30:00,13.96,13.97,13.92,13.92,150195.0,13.96,13.97,13.92,13.92,150195.0
2017-08-02 11:35:00,13.92,13.95,13.92,13.94,189840.0,13.92,13.95,13.92,13.94,189840.0
2017-08-02 11:40:00,13.94,13.97,13.94,13.95,187515.0,13.94,13.97,13.94,13.95,187515.0
2017-08-02 11:45:00,13.94,13.98,13.94,13.97,153000.0,13.94,13.98,13.94,13.97,153000.0
2017-08-02 11:50:00,13.97,13.98,13.94,13.94,140220.0,13.97,13.98,13.94,13.94,140220.0
2017-08-02 11:55:00,13.94,13.96,13.94,13.96,287250.0,13.94,13.96,13.94,13.96,287250.0
2017-08-02 12:00:00,13.96,13.98,13.95,13.96,311595.0,13.96,13.98,13.95,13.96,311595.0
2017-08-02 12:05:00,13.97,13.99,13.96,13.97,386310.0,13.97,13.99,13.96,13.97,386310.0
2017-08-02 12:10:00,13.96,13.97,13.94,13.95,398610.0,13.96,13.97,13.94,13.95,398610.0
2017-08-02 12:15:00,13.95,13.95,13.93,13.94,306135.0,13.95,13.95,13.93,13.94,306135.0
2017-08-02 12:20:00,13.94,13.99,13.94,13.98,400830.0,13.94,13.99,13.94,13.98,400830.0
2017-08-02 12:25:00,13.98,13.98,13.94,13.95,174870.0,13.98,13.98,13.94,13.95,174870.0
2017-08-02 12:30:00,13.95,14.0,13.95,13.96,757815.0,13.95,14.0,13.95,13.96,757815.0
2017-08-02 12:35:00,13.96,13.97,13.95,13.96,339810.0,13.96,13.97,13.95,13.96,339810.0
2017-08-02 12:40:00,13.96,13.97,13.94,13.94,206070.0,13.96,13.97,13.94,13.94,206070.0
2017-08-02 12:45:00,13.94,13.94,13.92,13.93,210420.0,13.94,13.94,13.92,13.93,210420.0
2017-08-02 12:50:00,13.92,13.94,13.91,13.93,295380.0,13.92,13.94,13.91,13.93,295380.0
2017-08-02 12:55:00,13.92,13.94,13.91,13.92,236640.0,13.92,13.94,13.91,13.92,236640.0
2017-08-02 13:00:00,13.92,13.96,13.92,13.96,252600.0,13.92,13.96,13.92,13.96,252600.0
2017-08-02 13:05:00,13.95,13.96,13.94,13.94,54630.0,13.95,13.96,13.94,13.94,54630.0
2017-08-02 13:10:00,13.94,13.96,13.93,13.95,105960.0,13.94,13.96,13.93,13.95,105960.0
2017-08-02 13:15:00,13.95,13.95,13.93,13.93,141645.0,13.95,13.95,13.93,13.93,141645.0
2017-08-02 13:20:00,13.93,13.94,13.92,13.92,111015.0,13.93,13.94,13.92,13.92,111015.0
2017-08-02 13:25:00,13.92,13.93,13.91,13.92,173655.0,13.92,13.93,13.91,13.92,173655.0
2017-08-02 13:30:00,13.92,13.93,13.91,13.93,324105.0,13.92,13.93,13.91,13.93,324105.0
2017-08-02 13:35:00,13.92,13.93,13.92,13.93,102165.0,13.92,13.93,13.92,13.93,102165.0
2017-08-02 13:40:00,13.93,13.94,13.92,13.93,181545.0,13.93,13.94,13.92,13.93,181545.0
2017-08-02 13:45:00,13.94,13.95,13.93,13.93,112110.0,13.94,13.95,13.93,13.93,112110.0
2017-08-02 13:50:00,13.93,13.94,13.92,13.93,104535.0,13.93,13.94,13.92,13.93,104535.0
2017-08-02 13:55:00,13.93,13.93,13.92,13.92,247050.0,13.93,13.93,13.92,13.92,247050.0
2017-08-02 14:00:00,13.92,13.94,13.92,13.93,179970.0,13.92,13.94,13.92,13.93,179970.0
2017-08-02 14:05:00,13.94,13.94,13.92,13.92,129015.0,13.94,13.94,13.92,13.92,129015.0
2017-08-02 14:10:00,13.93,13.93,13.92,13.92,164565.0,13.93,13.93,13.92,13.92,164565.0
2017-08-02 14:15:00,13.92,13.94,13.92,13.94,122040.0,13.92,13.94,13.92,13.94,122040.0
2017-08-02 14:20:00,13.93,13.94,13.92,13.94,165750.0,13.93,13.94,13.92,13.94,165750.0
2017-08-02 14:25:00,13.93,13.94,13.93,13.94,260310.0,13.93,13.94,13.93,13.94,260310.0
2017-08-02 14:30:00,13.94,13.95,13.93,13.95,161985.0,13.94,13.95,13.93,13.95,161985.0
2017-08-02 14:35:00,13.95,13.95,13.94,13.95,126540.0,13.95,13.95,13.94,13.95,126540.0
2017-08-02 14:40:00,13.95,13.96,13.94,13.94,152250.0,13.95,13.96,13.94,13.94,152250.0
2017-08-02 14:45:00,13.94,13.95,13.94,13.95,233340.0,13.94,13.95,13.94,13.95,233340.0
2017-08-02 14:50:00,13.95,13.95,13.94,13.95,193875.0,13.95,13.95,13.94,13.95,193875.0
2017-08-02 14:55:00,13.95,13.96,13.93,13.95,219570.0,13.95,13.96,13.93,13.95,219570.0
2017-08-02 15:00:00,13.95,13.97,13.95,13.96,195000.0,13.95,13.97,13.95,13.96,195000.0
2017-08-02 15:05:00,13.96,13.97,13.96,13.97,183000.0,13.96,13.97,13.96,13.97,183000.0
2017-08-02 15:10:00,13.97,13.98,13.96,13.97,276990.0,13.97,13.98,13.96,13.97,276990.0
2017-08-02 15:15:00,13.97,13.97,13.96,13.97,259560.0,13.97,13.97,13.96,13.97,259560.0
2017-08-02 15:20:00,13.97,13.97,13.96,13.97,322050.0,13.97,13.97,13.96,13.97,322050.0
2017-08-02 15:25:00,13.96,13.97,13.96,13.97,247770.0,13.96,13.97,13.96,13.97,247770.0
2017-08-02 15:30:00,13.97,13.97,13.96,13.97,353535.0,13.97,13.97,13.96,13.97,353535.0
2017-08-02 15:35:00,13.97,13.98,13.96,13.97,456360.0,13.97,13.98,13.96,13.97,456360.0
2017-08-02 15:40:00,13.97,13.98,13.97,13.97,297150.0,13.97,13.98,13.97,13.97,297150.0
2017-08-02 15:45:00,13.97,13.97,13.97,13.97,478950.0,13.97,13.97,13.97,13.97,478950.0
2017-08-02 15:50:00,13.97,13.98,13.95,13.97,913560.0,13.97,13.98,13.95,13.97,913560.0
2017-08-02 15:55:00,13.97,13.98,13.97,13.98,1129875.0,13.97,13.98,13.97,13.98,1129875.0
2017-08-03 09:30:00,14.0,14.04,13.94,13.99,511095.0,14.0,14.04,13.94,13.99,511095.0
2017-08-03 09:35:00,14.0,14.07,13.97,13.99,477600.0,14.0,14.07,13.97,13.99,477600.0
2017-08-03 09:40:00,13.99,14.06,13.94,14.03,676170.0,13.99,14.06,13.94,14.03,676170.0
2017-08-03 09:45:00,14.04,14.04,14.01,14.02,584205.0,14.04,14.04,14.01,14.02,584205.0
2017-08-03 09:50:00,14.02,14.03,14.0,14.01,893940.0,14.02,14.03,14.0,14.01,893940.0
2017-08-03 09:55:00,14.01,14.03,14.0,14.02,564120.0,14.01,14.03,14.0,14.02,564120.0
2017-08-03 10:00:00,14.02,14.02,14.0,14.0,393165.0,14.02,14.02,14.0,14.0,393165.0
2017-08-03 10:05:00,14.0,14.04,14.0,14.03,644310.0,14.0,14.04,14.0,14.03,644310.0
2017-08-03 10:10:00,14.03,14.05,14.03,14.03,245235.0,14.03,14.05,14.03,14.03,245235.0
2017-08-03 10:15:00,14.03,14.05,14.02,14.02,707430.0,14.03,14.05,14.02,14.02,707430.0
2017-08-03 10:20:00,14.02,14.03,14.02,14.02,663300.0,14.02,14.03,14.02,14.02,663300.0
2017-08-03 10:25:00,14.03,14.03,14.0,14.02,549225.0,14.03,14.03,14.0,14.02,549225.0
2017-08-03 10:30:00,14.01,14.04,14.01,14.03,200805.0,14.01,14.04,14.01,14.03,200805.0
2017-08-03 10:35:00,14.03,14.05,14.02,14.05,283290.0,14.03,14.05,14.02,14.05,283290.0
2017-08-03 10:40:00,14.05,14.06,14.03,14.05,523980.0,14.05,14.06,14.03,14.05,523980.0
2017-08-03 10:45:00,14.05,14.05,14.02,14.02,299595.0,14.05,14.05,14.02,14.02,299595.0
2017-08-03 10:50:00,14.02,14.03,14.01,14.03,258615.0,14.02,14.03,14.01,14.03,258615.0
2017-08-03 10:55:00,14.02,14.04,14.02,14.04,285945.0,14.02,14.04,14.02,14.04,285945.0
2017-08-03 11:00:00,14.04,14.05,14.03,14.04,257400.0,14.04,14.05,14.03,14.04,257400.0
2017-08-03 11:05:00,14.04,14.04,14.02,14.02,317580.0,14.04,14.04,14.02,14.02,317580.0
2017-08-03 11:10:00,14.01,14.04,14.01,14.02,356745.0,14.01,14.04,14.01,14.02,356745.0
2017-08-03 11:15:00,14.02,14.03,14.02,14.03,375435.0,14.02,14.03,14.02,14.03,375435.0
2017-08-03 11:20:00,14.03,14.03,14.01,14.02,596190.0,14.03,14.03,14.01,14.02,596190.0
2017-08-03 11:25:00,14.02,14.03,14.01,14.02,492930.0,14.02,14.03,14.01,14.02,492930.0
2017-08-03 11:30:00,14.02,14.04,14.01,14.01,860475.0,14.02,14.04,14.01,14.01,860475.0
2017-08-03 11:35:00,14.02,14.03,14.0,14.01,643860.0,14.02,14.03,14.0,14.01,643860.0
2017-08-03 11:40:00,14.01,14.03,14.01,14.02,410745.0,14.01,14.03,14.01,14.02,410745.0
2017-08-03 11:45:00,14.02,14.02,14.01,14.02,344895.0,14.02,14.02,14.01,14.02,344895.0
2017-08-03 11:50:00,14.02,14.03,14.01,14.02,367185.0,14.02,14.03,14.01,14.02,367185.0
2017-08-03 11:55:00,14.03,14.03,14.01,14.01,627825.0,14.03,14.03,14.01,14.01,627825.0
2017-08-03 12:00:00,14.02,14.02,14.01,14.01,345990.0,14.02,14.02,14.01,14.01,345990.0
2017-08-03 12:05:00,14.01,14.02,14.01,14.02,521745.0,14.01,14.02,14.01,14.02,521745.0
2017-08-03 12:10:00,14.02,14.02,14.01,14.01,441675.0,14.02,14.02,14.01,14.01,441675.0
2017-08-03 12:15:00,14.01,14.02,14.01,14.01,738450.0,14.01,14.02,14.01,14.01,738450.0
2017-08-03 12:20:00,14.01,14.04,14.0,14.04,496665.0,14.01,14.04,14.0,14.04,496665.0
2017-08-03 12:25:00,14.04,14.04,14.02,14.02,137685.0,14.04,14.04,14.02,14.02,137685.0
2017-08-03 12:30:00,14.02,14.02,14.02,14.02,580710.0,14.02,14.02,14.02,14.02,580710.0
2017-08-03 12:35:00,14.02,14.03,14.02,14.03,224820.0,14.02,14.03,14.02,14.03,224820.0
2017-08-03 12:40:00,14.03,14.03,14.03,14.03,181680.0,14.03,14.03,14.03,14.03,181680.0
2017-08-03 12:45:00,14.03,14.04,14.02,14.03,331230.0,14.03,14.04,14.02,14.03,331230.0
2017-08-03 12:50:00,14.03,14.04,14.02,14.03,521385.0,14.03,14.04,14.02,14.03,521385.0
2017-08-03 12:55:00,14.03,14.03,14.01,14.02,478530.0,14.03,14.03,14.01,14.02,478530.0
2017-08-03 13:00:00,14.02,14.02,14.02,14.02,588750.0,14.02,14.02,14.02,14.02,588750.0
2017-08-03 13:05:00,14.02,14.02,14.0,14.01,2716035.0,14.02,14.02,14.0,14.01,2716035.0
2017-08-03 13:10:00,14.01,14.02,13.93,13.94,1820730.0,14.01,14.02,13.93,13.94,1820730.0
2017-08-03 13:15:00,13.93,13.93,13.89,13.91,141225.0,13.93,13.93,13.89,13.91,141225.0
2017-08-03 13:20:00,13.91,13.91,13.89,13.9,352350.0,13.91,13.91,13.89,13.9,352350.0
2017-08-03 13:25:00,13.9,13.92,13.88,13.88,374010.0,13.9,13.92,13.88,13.88,374010.0
2017-08-03 13:30:00,13.88,13.89,13.87,13.89,257040.0,13.88,13.89,13.87,13.89,257040.0
2017-08-03 13:35:00,13.88,13.89,13.87,13.87,137265.0,13.88,13.89,13.87,13.87,137265.0
2017-08-03 13:40:00,13.87,13.89,13.87,13.88,210435.0,13.87,13.89,13.87,13.88,210435.0
2017-08-03 13:45:00,13.88,13.91,13.88,13.89,267765.0,13.88,13.91,13.88,13.89,267765.0
2017-08-03 13:50:00,13.89,13.9,13.88,13.9,166350.0,13.89,13.9,13.88,13.9,166350.0
2017-08-03 13:55:00,13.89,13.9,13.89,13.89,246660.0,13.89,13.9,13.89,13.89,246660.0
2017-08-03 14:00:00,13.89,13.9,13.89,13.9,367920.0,13.89,13.9,13.89,13.9,367920.0
2017-08-03 14:05:00,13.9,13.9,13.89,13.9,298560.0,13.9,13.9,13.89,13.9,298560.0
2017-08-03 14:10:00,13.9,13.92,13.9,13.92,115965.0,13.9,13.92,13.9,13.92,115965.0
2017-08-03 14:15:00,13.92,13.93,13.9,13.91,118545.0,13.92,13.93,13.9,13.91,118545.0
2017-08-03 14:20:00,13.91,13.91,13.89,13.9,147645.0,13.91,13.91,13.89,13.9,147645.0
2017-08-03 14:25:00,13.91,13.91,13.89,13.89,123210.0,13.91,13.91,13.89,13.89,123210.0
2017-08-03 14:30:00,13.89,13.91,13.89,13.89,129720.0,13.89,13.91,13.89,13.89,129720.0
2017-08-03 14:35:00,13.89,13.92,13.89,13.9,606015.0,13.89,13.92,13.89,13.9,606015.0
2017-08-03 14:40:00,13.9,13.91,13.9,13.9,340530.0,13.9,13.91,13.9,13.9,340530.0
2017-08-03 14:45:00,13.9,13.91,13.9,13.9,223530.0,13.9,13.91,13.9,13.9,223530.0
2017-08-03 14:50:00,13.9,13.91,13.89,13.89,497670.0,13.9,13.91,13.89,13.89,497670.0
2017-08-03 14:55:00,13.89,13.9,13.89,13.9,571860.0,13.89,13.9,13.89,13.9,571860.0
2017-08-03 15:00:00,13.9,13.9,13.87,13.88,393480.0,13.9,13.9,13.87,13.88,393480.0
2017-08-03 15:05:00,13.87,13.88,13.84,13.85,194085.0,13.87,13.88,13.84,13.85,194085.0
2017-08-03 15:10:00,13.86,13.87,13.85,13.85,127500.0,13.86,13.87,13.85,13.85,127500.0
2017-08-03 15:15:00,13.85,13.86,13.83,13.83,161025.0,13.85,13.86,13.83,13.83,161025.0
2017-08-03 15:20:00,13.84,13.84,13.82,13.82,129615.0,13.84,13.84,13.82,13.82,129615.0
2017-08-03 15:25:00,13.83,13.83,13.81,13.81,275805.0,13.83,13.83,13.81,13.81,275805.0
2017-08-03 15:30:00,13.81,13.81,13.78,13.78,386085.0,13.81,13.81,13.78,13.78,386085.0
2017-08-03 15:35:00,13.78,13.79,13.74,13.74,297900.0,13.78,13.79,13.74,13.74,297900.0
2017-08-03 15:40:00,13.74,13.74,13.71,13.72,415530.0,13.74,13.74,13.71,13.72,415530.0
2017-08-03 15:45:00,13.72,13.75,13.71,13.74,655785.0,13.72,13.75,13.71,13.74,655785.0
2017-08-03 15:50:00,13.74,13.74,13.72,13.72,794625.0,13.74,13.74,13.72,13.72,794625.0
2017-08-03 15:55:00,13.72,13.72,13.69,13.71,1101690.0,13.72,13.72,13.69,13.71,1101690.0
2017-08-04 09:30:00,13.76,13.79,13.7,13.74,304860.0,13.76,13.79,13.7,13.74,304860.0
2017-08-04 09:35:00,13.74,13.8,13.73,13.77,1111560.0,13.74,13.8,13.73,13.77,1111560.0
2017-08-04 09:40:00,13.77,13.82,13.76,13.78,530670.0,13.77,13.82,13.76,13.78,530670.0
2017-08-04 09:45:00,13.79,13.82,13.78,13.82,251220.0,13.79,13.82,13.78,13.82,251220.0
2017-08-04 09:50:00,13.81,13.81,13.74,13.79,638910.0,13.81,13.81,13.74,13.79,638910.0
2017-08-04 09:55:00,13.79,13.79,13.77,13.78,147750.0,13.79,13.79,13.77,13.78,147750.0
2017-08-04 10:00:00,13.78,13.79,13.77,13.78,383295.0,13.78,13.79,13.77,13.78,383295.0
2017-08-04 10:05:00,13.78,13.79,13.72,13.72,1477260.0,13.78,13.79,13.72,13.72,1477260.0
2017-08-04 10:10:00,13.71,13.75,13.71,13.73,186000.0,13.71,13.75,13.71,13.73,186000.0
2017-08-04 10:15:00,13.73,13.76,13.73,13.76,127830.0,13.73,13.76,13.73,13.76,127830.0
2017-08-04 10:20:00,13.75,13.76,13.74,13.74,128655.0,13.75,13.76,13.74,13.74,128655.0
2017-08-04 10:25:00,13.74,13.75,13.73,13.73,136860.0,13.74,13.75,13.73,13.73,136860.0
2017-08-04 10:30:00,13.75,13.76,13.74,13.75,170055.0,13.75,13.76,13.74,13.75,170055.0
2017-08-04 10:35:00,13.75,13.76,13.73,13.74,218655.0,13.75,13.76,13.73,13.74,218655.0
2017-08-04 10:40:00,13.74,13.76,13.7,13.71,82545.0,13.74,13.76,13.7,13.71,82545.0
2017-08-04 10:45:00,13.71,13.72,13.7,13.71,99540.0,13.71,13.72,13.7,13.71,99540.0
2017-08-04 10:50:00,13.72,13.72,13.69,13.7,83925.0,13.72,13.72,13.69,13.7,83925.0
2017-08-04 10:55:00,13.7,13.73,13.7,13.71,96510.0,13.7,13.73,13.7,13.71,96510.0
2017-08-04 11:00:00,13.71,13.72,13.7,13.72,96615.0,13.71,13.72,13.7,13.72,96615.0
2017-08-04 11:05:00,13.72,13.72,13.7,13.71,100035.0,13.72,13.72,13.7,13.71,100035.0
2017-08-04 11:10:00,13.71,13.71,13.69,13.7,87420.0,13.71,13.71,13.69,13.7,87420.0
2017-08-04 11:15:00,13.7,13.7,13.66,13.67,331680.0,13.7,13.7,13.66,13.67,331680.0
2017-08-04 11:20:00,13.67,13.68,13.66,13.67,259155.0,13.67,13.68,13.66,13.67,259155.0
2017-08-04 11:25:00,13.68,13.68,13.66,13.66,216165.0,13.68,13.68,13.66,13.66,216165.0
2017-08-04 11:30:00,13.66,13.67,13.65,13.65,123435.0,13.66,13.67,13.65,13.65,123435.0
2017-08-04 11:35:00,13.65,13.67,13.65,13.66,64875.0,13.65,13.67,13.65,13.66,64875.0
2017-08-04 11:40:00,13.66,13.67,13.65,13.65,197820.0,13.66,13.67,13.65,13.65,197820.0
2017-08-04 11:45:00,13.65,13.68,13.65,13.68,468120.0,13.65,13.68,13.65,13.68,468120.0
2017-08-04 11:50:00,13.67,13.7,13.67,13.69,211410.0,13.67,13.7,13.67,13.69,211410.0
2017-08-04 11:55:00,13.7,13.7,13.68,13.69,63540.0,13.7,13.7,13.68,13.69,63540.0
2017-08-04 12:00:00,13.7,13.75,13.7,13.71,212160.0,13.7,13.75,13.7,13.71,212160.0
2017-08-04 12:05:00,13.73,13.74,13.72,13.72,207915.0,13.73,13.74,13.72,13.72,207915.0
2017-08-04 12:10:00,13.72,13.72,13.7,13.71,49500.0,13.72,13.72,13.7,13.71,49500.0
2017-08-04 12:15:00,13.72,13.72,13.7,13.7,196230.0,13.72,13.72,13.7,13.7,196230.0
2017-08-04 12:20:00,13.7,13.72,13.69,13.71,122445.0,13.7,13.72,13.69,13.71,122445.0
2017-08-04 12:25:00,13.71,13.73,13.71,13.71,55665.0,13.71,13.73,13.71,13.71,55665.0
2017-08-04 12:30:00,13.72,13.75,13.72,13.75,289335.0,13.72,13.75,13.72,13.75,289335.0
2017-08-04 12:35:00,13.75,13.76,13.75,13.75,27000.0,13.75,13.76,13.75,13.75,27000.0
2017-08-04 12:40:00,13.75,13.75,13.72,13.74,67500.0,13.75,13.75,13.72,13.74,67500.0
2017-08-04 12:45:00,13.73,13.73,13.72,13.73,80610.0,13.73,13.73,13.72,13.73,80610.0
2017-08-04 12:50:00,13.73,13.73,13.71,13.72,60255.0,13.73,13.73,13.71,13.72,60255.0
2017-08-04 12:55:00,13.72,13.75,13.72,13.73,173565.0,13.72,13.75,13.72,13.73,173565.0
2017-08-04 13:00:00,13.73,13.77,13.73,13.76,140025.0,13.73,13.77,13.73,13.76,140025.0
2017-08-04 13:05:00,13.78,13.78,13.76,13.76,64725.0,13.78,13.78,13.76,13.76,64725.0
2017-08-04 13:10:00,13.76,13.76,13.75,13.76,67485.0,13.76,13.76,13.75,13.76,67485.0
2017-08-04 13:15:00,13.76,13.79,13.76,13.79,43500.0,13.76,13.79,13.76,13.79,43500.0
2017-08-04 13:20:00,13.79,13.81,13.78,13.79,95400.0,13.79,13.81,13.78,13.79,95400.0
2017-08-04 13:25:00,13.8,13.8,13.79,13.79,80160.0,13.8,13.8,13.79,13.79,80160.0
2017-08-04 13:30:00,13.78,13.78,13.77,13.78,108000.0,13.78,13.78,13.77,13.78,108000.0
2017-08-04 13:35:00,13.78,13.78,13.77,13.77,100260.0,13.78,13.78,13.77,13.77,100260.0
2017-08-04 13:40:00,13.77,13.77,13.76,13.76,74250.0,13.77,13.77,13.76,13.76,74250.0
2017-08-04 13:45:00,13.75,13.76,13.75,13.76,113175.0,13.75,13.76,13.75,13.76,113175.0
2017-08-04 13:50:00,13.76,13.76,13.73,13.73,490275.0,13.76,13.76,13.73,13.73,490275.0
2017-08-04 13:55:00,13.73,13.74,13.72,13.73,165150.0,13.73,13.74,13.72,13.73,165150.0
2017-08-04 14:00:00,13.73,13.76,13.73,13.76,283890.0,13.73,13.76,13.73,13.76,283890.0
2017-08-04 14:05:00,13.76,13.77,13.75,13.75,196455.0,13.76,13.77,13.75,13.75,196455.0
2017-08-04 14:10:00,13.75,13.75,13.74,13.74,61500.0,13.75,13.75,13.74,13.74,61500.0
2017-08-04 14:15:00,13.74,13.74,13.72,13.72,103635.0,13.74,13.74,13.72,13.72,103635.0
2017-08-04 14:20:00,13.72,13.72,13.7,13.7,130830.0,13.72,13.72,13.7,13.7,130830.0
2017-08-04 14:25:00,13.71,13.71,13.7,13.71,137250.0,13.71,13.71,13.7,13.71,137250.0
2017-08-04 14:30:00,13.71,13.72,13.71,13.72,65745.0,13.71,13.72,13.71,13.72,65745.0
2017-08-04 14:35:00,13.72,13.74,13.72,13.74,153345.0,13.72,13.74,13.72,13.74,153345.0
2017-08-04 14:40:00,13.74,13.75,13.74,13.74,127470.0,13.74,13.75,13.74,13.74,127470.0
2017-08-04 14:45:00,13.74,13.74,13.71,13.72,75090.0,13.74,13.74,13.71,13.72,75090.0
2017-08-04 14:50:00,13.72,13.72,13.72,13.72,91335.0,13.72,13.72,13.72,13.72,91335.0
2017-08-04 14:55:00,13.72,13.73,13.72,13.72,152130.0,13.72,13.73,13.72,13.72,152130.0
2017-08-04 15:00:00,13.72,13.74,13.72,13.73,103500.0,13.72,13.74,13.72,13.73,103500.0
2017-08-04 15:05:00,13.73,13.73,13.72,13.72,172650.0,13.73,13.73,13.72,13.72,172650.0
2017-08-04 15:10:00,13.73,13.73,13.72,13.72,284610.0,13.73,13.73,13.72,13.72,284610.0
2017-08-04 15:15:00,13.72,13.72,13.7,13.71,258930.0,13.72,13.72,13.7,13.71,258930.0
2017-08-04 15:20:00,13.71,13.71,13.7,13.7,150015.0,13.71,13.71,13.7,13.7,150015.0
2017-08-04 15:25:00,13.7,13.71,13.69,13.69,226380.0,13.7,13.71,13.69,13.69,226380.0
2017-08-04 15:30:00,13.69,13.7,13.69,13.69,213600.0,13.69,13.7,13.69,13.69,213600.0
2017-08-04 15:35:00,13.69,13.7,13.69,13.7,219165.0,13.69,13.7,13.69,13.7,219165.0
2017-08-04 15:40:00,13.7,13.7,13.69,13.69,268620.0,13.7,13.7,13.69,13.69,268620.0
2017-08-04 15:45:00,13.69,13.69,13.68,13.68,231555.0,13.69,13.69,13.68,13.68,231555.0
2017-08-04 15:50:00,13.68,13.71,13.66,13.66,1103490.0,13.68,13.71,13.66,13.66,1103490.0
2017-08-04 15:55:00,13.66,13.67,13.66,13.67,1028115.0,13.66,13.67,13.66,13.67,1028115.0
2017-08-07 09:30:00,13.63,13.76,13.63,13.69,292200.0,13.63,13.76,13.63,13.69,292200.0
2017-08-07 09:35:00,13.71,13.71,13.64,13.65,589410.0,13.71,13.71,13.64,13.65,589410.0
2017-08-07 09:40:00,13.64,13.64,13.56,13.58,175755.0,13.64,13.64,13.56,13.58,175755.0
2017-08-07 09:45:00,13.6,13.64,13.58,13.6,277275.0,13.6,13.64,13.58,13.6,277275.0
2017-08-07 09:50:00,13.61,13.64,13.58,13.63,356115.0,13.61,13.64,13.58,13.63,356115.0
2017-08-07 09:55:00,13.63,13.63,13.58,13.6,343545.0,13.63,13.63,13.58,13.6,343545.0
2017-08-07 10:00:00,13.61,13.63,13.6,13.62,124785.0,13.61,13.63,13.6,13.62,124785.0
2017-08-07 10:05:00,13.62,13.63,13.61,13.62,144570.0,13.62,13.63,13.61,13.62,144570.0
2017-08-07 10:10:00,13.62,13.64,13.61,13.63,140250.0,13.62,13.64,13.61,13.63,140250.0
2017-08-07 10:15:00,13.64,13.65,13.62,13.62,165255.0,13.64,13.65,13.62,13.62,165255.0
2017-08-07 10:20:00,13.62,13.63,13.6,13.61,113955.0,13.62,13.63,13.6,13.61,113955.0
2017-08-07 10:25:00,13.61,13.63,13.6,13.61,229830.0,13.61,13.63,13.6,13.61,229830.0
2017-08-07 10:30:00,13.61,13.63,13.61,13.63,144630.0,13.61,13.63,13.61,13.63,144630.0
2017-08-07 10:35:00,13.62,13.64,13.61,13.63,70125.0,13.62,13.64,13.61,13.63,70125.0
2017-08-07 10:40:00,13.63,13.64,13.61,13.61,120585.0,13.63,13.64,13.61,13.61,120585.0
2017-08-07 10:45:00,13.62,13.63,13.61,13.61,131970.0,13.62,13.63,13.61,13.61,131970.0
2017-08-07 10:50:00,13.61,13.64,13.61,13.64,88500.0,13.61,13.64,13.61,13.64,88500.0
2017-08-07 10:55:00,13.64,13.67,13.64,13.66,62415.0,13.64,13.67,13.64,13.66,62415.0
2017-08-07 11:00:00,13.67,13.68,13.66,13.66,149265.0,13.67,13.68,13.66,13.66,149265.0
2017-08-07 11:05:00,13.66,13.69,13.66,13.67,252750.0,13.66,13.69,13.66,13.67,252750.0
2017-08-07 11:10:00,13.67,13.69,13.67,13.69,132540.0,13.67,13.69,13.67,13.69,132540.0
2017-08-07 11:15:00,13.69,13.7,13.69,13.69,65100.0,13.69,13.7,13.69,13.69,65100.0
2017-08-07 11:20:00,13.7,13.71,13.68,13.68,93000.0,13.7,13.71,13.68,13.68,93000.0
2017-08-07 11:25:00,13.69,13.72,13.68,13.7,76095.0,13.69,13.72,13.68,13.7,76095.0
2017-08-07 11:30:00,13.7,13.7,13.68,13.68,80355.0,13.7,13.7,13.68,13.68,80355.0
2017-08-07 11:35:00,13.68,13.73,13.68,13.71,109290.0,13.68,13.73,13.68,13.71,109290.0
2017-08-07 11:40:00,13.72,13.72,13.7,13.71,60000.0,13.72,13.72,13.7,13.71,60000.0
2017-08-07 11:45:00,13.72,13.73,13.71,13.72,76470.0,13.72,13.73,13.71,13.72,76470.0
2017-08-07 11:50:00,13.73,13.73,13.72,13.72,81330.0,13.73,13.73,13.72,13.72,81330.0
2017-08-07 11:55:00,13.72,13.75,13.72,13.75,94500.0,13.72,13.75,13.72,13.75,94500.0
2017-08-07 12:00:00,13.75,13.78,13.75,13.77,103500.0,13.75,13.78,13.75,13.77,103500.0
2017-08-07 12:05:00,13.78,13.79,13.76,13.79,137250.0,13.78,13.79,13.76,13.79,137250.0
2017-08-07 12:10:00,13.79,13.81,13.79,13.8,130665.0,13.79,13.81,13.79,13.8,130665.0
2017-08-07 12:15:00,13.79,13.81,13.79,13.81,190500.0,13.79,13.81,13.79,13.81,190500.0
2017-08-07 12:20:00,13.81,13.83,13.8,13.83,91110.0,13.81,13.83,13.8,13.83,91110.0
2017-08-07 12:25:00,13.82,13.83,13.82,13.82,90750.0,13.82,13.83,13.82,13.82,90750.0
2017-08-07 12:30:00,13.82,13.85,13.82,13.84,99225.0,13.82,13.85,13.82,13.84,99225.0
2017-08-07 12:35:00,13.84,13.85,13.82,13.83,50925.0,13.84,13.85,13.82,13.83,50925.0
2017-08-07 12:40:00,13.83,13.83,13.79,13.79,83670.0,13.83,13.83,13.79,13.79,83670.0
2017-08-07 12:45:00,13.79,13.8,13.79,13.8,38640.0,13.79,13.8,13.79,13.8,38640.0
2017-08-07 12:50:00,13.79,13.8,13.79,13.79,55515.0,13.79,13.8,13.79,13.79,55515.0
2017-08-07 12:55:00,13.79,13.8,13.78,13.8,72930.0,13.79,13.8,13.78,13.8,72930.0
2017-08-07 13:00:00,13.81,13.81,13.78,13.78,70665.0,13.81,13.81,13.78,13.78,70665.0
2017-08-07 13:05:00,13.78,13.78,13.77,13.78,60000.0,13.78,13.78,13.77,13.78,60000.0
2017-08-07 13:10:00,13.78,13.79,13.77,13.79,46935.0,13.78,13.79,13.77,13.79,46935.0
2017-08-07 13:15:00,13.78,13.78,13.77,13.77,45000.0,13.78,13.78,13.77,13.77,45000.0
2017-08-07 13:20:00,13.78,13.79,13.78,13.79,25680.0,13.78,13.79,13.78,13.79,25680.0
2017-08-07 13:25:00,13.79,13.79,13.78,13.79,48795.0,13.79,13.79,13.78,13.79,48795.0
2017-08-07 13:30:00,13.8,13.8,13.78,13.78,24000.0,13.8,13.8,13.78,13.78,24000.0
2017-08-07 13:35:00,13.79,13.79,13.76,13.77,96150.0,13.79,13.79,13.76,13.77,96150.0
2017-08-07 13:40:00,13.77,13.77,13.75,13.76,85860.0,13.77,13.77,13.75,13.76,85860.0
2017-08-07 13:45:00,13.76,13.76,13.74,13.74,78090.0,13.76,13.76,13.74,13.74,78090.0
2017-08-07 13:50:00,13.74,13.74,13.7,13.73,208755.0,13.74,13.74,13.7,13.73,208755.0
2017-08-07 13:55:00,13.73,13.74,13.73,13.73,54000.0,13.73,13.74,13.73,13.73,54000.0
2017-08-07 14:00:00,13.74,13.75,13.73,13.73,81555.0,13.74,13.75,13.73,13.73,81555.0
2017-08-07 14:05:00,13.73,13.73,13.71,13.72,64500.0,13.73,13.73,13.71,13.72,64500.0
2017-08-07 14:10:00,13.72,13.73,13.72,13.72,44490.0,13.72,13.73,13.72,13.72,44490.0
2017-08-07 14:15:00,13.72,13.73,13.72,13.72,45855.0,13.72,13.73,13.72,13.72,45855.0
2017-08-07 14:20:00,13.73,13.73,13.72,13.72,78000.0,13.73,13.73,13.72,13.72,78000.0
2017-08-07 14:25:00,13.72,13.73,13.72,13.73,45000.0,13.72,13.73,13.72,13.73,45000.0
2017-08-07 14:30:00,13.72,13.73,13.7,13.71,81000.0,13.72,13.73,13.7,13.71,81000.0
2017-08-07 14:35:00,13.7,13.71,13.7,13.7,82365.0,13.7,13.71,13.7,13.7,82365.0
2017-08-07 14:40:00,13.7,13.71,13.7,13.71,58860.0,13.7,13.71,13.7,13.71,58860.0
2017-08-07 14:45:00,13.71,13.71,13.7,13.7,100980.0,13.71,13.71,13.7,13.7,100980.0
2017-08-07 14:50:00,13.7,13.71,13.7,13.7,41730.0,13.7,13.71,13.7,13.7,41730.0
2017-08-07 14:55:00,13.7,13.72,13.7,13.72,169725.0,13.7,13.72,13.7,13.72,169725.0
2017-08-07 15:00:00,13.71,13.73,13.71,13.71,153495.0,13.71,13.73,13.71,13.71,153495.0
2017-08-07 15:05:00,13.71,13.73,13.71,13.72,193800.0,13.71,13.73,13.71,13.72,193800.0
2017-08-07 15:10:00,13.72,13.72,13.71,13.71,87660.0,13.72,13.72,13.71,13.71,87660.0
2017-08-07 15:15:00,13.71,13.71,13.7,13.7,91500.0,13.71,13.71,13.7,13.7,91500.0
2017-08-07 15:20:00,13.7,13.71,13.69,13.69,88500.0,13.7,13.71,13.69,13.69,88500.0
2017-08-07 15:25:00,13.69,13.7,13.68,13.69,159330.0,13.69,13.7,13.68,13.69,159330.0
2017-08-07 15:30:00,13.69,13.69,13.68,13.68,132000.0,13.69,13.69,13.68,13.68,132000.0
2017-08-07 15:35:00,13.68,13.68,13.68,13.68,148575.0,13.68,13.68,13.68,13.68,148575.0
2017-08-07 15:40:00,13.69,13.69,13.67,13.67,186615.0,13.69,13.69,13.67,13.67,186615.0
2017-08-07 15:45:00,13.67,13.69,13.67,13.69,136395.0,13.67,13.69,13.67,13.69,136395.0
2017-08-07 15:50:00,13.69,13.7,13.66,13.66,487380.0,13.69,13.7,13.66,13.66,487380.0
2017-08-07 15:55:00,13.66,13.68,13.66,13.67,615780.0,13.66,13.68,13.66,13.67,615780.0
2017-08-08 09:30:00,13.6,13.69,13.6,13.65,755295.0,13.6,13.69,13.6,13.65,755295.0
2017-08-08 09:35:00,13.66,13.7,13.63,13.65,454050.0,13.66,13.7,13.63,13.65,454050.0
2017-08-08 09:40:00,13.65,13.65,13.58,13.64,117150.0,13.65,13.65,13.58,13.64,117150.0
2017-08-08 09:45:00,13.64,13.66,13.58,13.58,471915.0,13.64,13.66,13.58,13.58,471915.0
2017-08-08 09:50:00,13.57,13.59,13.54,13.58,133320.0,13.57,13.59,13.54,13.58,133320.0
2017-08-08 09:55:00,13.58,13.59,13.56,13.57,213900.0,13.58,13.59,13.56,13.57,213900.0
2017-08-08 10:00:00,13.57,13.57,13.52,13.52,93825.0,13.57,13.57,13.52,13.52,93825.0
2017-08-08 10:05:00,13.52,13.54,13.51,13.51,167880.0,13.52,13.54,13.51,13.51,167880.0
2017-08-08 10:10:00,13.52,13.52,13.47,13.47,385995.0,13.52,13.52,13.47,13.47,385995.0
2017-08-08 10:15:00,13.47,13.55,13.47,13.53,309675.0,13.47,13.55,13.47,13.53,309675.0
2017-08-08 10:20:00,13.54,13.62,13.54,13.58,338370.0,13.54,13.62,13.54,13.58,338370.0
2017-08-08 10:25:00,13.59,13.62,13.56,13.59,406830.0,13.59,13.62,13.56,13.59,406830.0
2017-08-08 10:30:00,13.58,13.59,13.58,13.58,108615.0,13.58,13.59,13.58,13.58,108615.0
2017-08-08 10:35:00,13.58,13.6,13.58,13.59,136350.0,13.58,13.6,13.58,13.59,136350.0
2017-08-08 10:40:00,13.59,13.6,13.56,13.59,128610.0,13.59,13.6,13.56,13.59,128610.0
2017-08-08 10:45:00,13.6,13.6,13.57,13.58,129000.0,13.6,13.6,13.57,13.58,129000.0
2017-08-08 10:50:00,13.58,13.59,13.56,13.57,185700.0,13.58,13.59,13.56,13.57,185700.0
2017-08-08 10:55:00,13.58,13.58,13.56,13.56,160950.0,13.58,13.58,13.56,13.56,160950.0
2017-08-08 11:00:00,13.56,13.59,13.56,13.59,130920.0,13.56,13.59,13.56,13.59,130920.0
2017-08-08 11:05:00,13.59,13.59,13.57,13.57,214500.0,13.59,13.59,13.57,13.57,214500.0
2017-08-08 11:10:00,13.58,13.58,13.56,13.58,152370.0,13.58,13.58,13.56,13.58,152370.0
2017-08-08 11:15:00,13.58,13.59,13.58,13.58,136410.0,13.58,13.59,13.58,13.58,136410.0
2017-08-08 11:20:00,13.58,13.59,13.57,13.58,155880.0,13.58,13.59,13.57,13.58,155880.0
2017-08-08 11:25:00,13.58,13.6,13.58,13.58,183345.0,13.58,13.6,13.58,13.58,183345.0
2017-08-08 11:30:00,13.59,13.6,13.57,13.57,107940.0,13.59,13.6,13.57,13.57,107940.0
2017-08-08 11:35:00,13.57,13.59,13.55,13.57,155100.0,13.57,13.59,13.55,13.57,155100.0
2017-08-08 11:40:00,13.57,13.58,13.56,13.56,306495.0,13.57,13.58,13.56,13.56,306495.0
2017-08-08 11:45:00,13.56,13.57,13.55,13.57,133170.0,13.56,13.57,13.55,13.57,133170.0
2017-08-08 11:50:00,13.59,13.63,13.57,13.63,463620.0,13.59,13.63,13.57,13.63,463620.0
2017-08-08 11:55:00,13.62,13.67,13.61,13.66,210420.0,13.62,13.67,13.61,13.66,210420.0
2017-08-08 12:00:00,13.67,13.68,13.64,13.64,296850.0,13.67,13.68,13.64,13.64,296850.0
2017-08-08 12:05:00,13.65,13.66,13.61,13.63,215775.0,13.65,13.66,13.61,13.63,215775.0
2017-08-08 12:10:00,13.62,13.64,13.62,13.62,77355.0,13.62,13.64,13.62,13.62,77355.0
2017-08-08 12:15:00,13.62,13.62,13.61,13.61,156165.0,13.62,13.62,13.61,13.61,156165.0
2017-08-08 12:20:00,13.61,13.61,13.6,13.6,109500.0,13.61,13.61,13.6,13.6,109500.0
2017-08-08 12:25:00,13.6,13.63,13.6,13.63,135000.0,13.6,13.63,13.6,13.63,135000.0
2017-08-08 12:30:00,13.62,13.63,13.62,13.63,60000.0,13.62,13.63,13.62,13.63,60000.0
2017-08-08 12:35:00,13.63,13.63,13.59,13.61,149775.0,13.63,13.63,13.59,13.61,149775.0
2017-08-08 12:40:00,13.61,13.61,13.59,13.61,109410.0,13.61,13.61,13.59,13.61,109410.0
2017-08-08 12:45:00,13.61,13.61,13.6,13.61,76035.0,13.61,13.61,13.6,13.61,76035.0
2017-08-08 12:50:00,13.61,13.62,13.6,13.61,269520.0,13.61,13.62,13.6,13.61,269520.0
2017-08-08 12:55:00,13.61,13.61,13.59,13.61,69000.0,13.61,13.61,13.59,13.61,69000.0
2017-08-08 13:00:00,13.61,13.61,13.59,13.59,96420.0,13.61,13.61,13.59,13.59,96420.0
2017-08-08 13:05:00,13.6,13.6,13.58,13.59,60300.0,13.6,13.6,13.58,13.59,60300.0
2017-08-08 13:10:00,13.58,13.59,13.56,13.57,111210.0,13.58,13.59,13.56,13.57,111210.0
2017-08-08 13:15:00,13.57,13.57,13.56,13.56,78135.0,13.57,13.57,13.56,13.56,78135.0
2017-08-08 13:20:00,13.56,13.57,13.54,13.56,121005.0,13.56,13.57,13.54,13.56,121005.0
2017-08-08 13:25:00,13.56,13.58,13.54,13.55,121770.0,13.56,13.58,13.54,13.55,121770.0
2017-08-08 13:30:00,13.55,13.56,13.54,13.56,198750.0,13.55,13.56,13.54,13.56,198750.0
2017-08-08 13:35:00,13.56,13.57,13.55,13.56,373680.0,13.56,13.57,13.55,13.56,373680.0
2017-08-08 13:40:00,13.56,13.57,13.55,13.56,213390.0,13.56,13.57,13.55,13.56,213390.0
2017-08-08 13:45:00,13.56,13.56,13.54,13.54,115410.0,13.56,13.56,13.54,13.54,115410.0
2017-08-08 13:50:00,13.54,13.54,13.53,13.53,145365.0,13.54,13.54,13.53,13.53,145365.0
2017-08-08 13:55:00,13.53,13.54,13.52,13.52,143850.0,13.53,13.54,13.52,13.52,143850.0
2017-08-08 14:00:00,13.52,13.53,13.49,13.5,146535.0,13.52,13.53,13.49,13.5,146535.0
2017-08-08 14:05:00,13.5,13.53,13.5,13.52,163365.0,13.5,13.53,13.5,13.52,163365.0
2017-08-08 14:10:00,13.52,13.53,13.51,13.51,132210.0,13.52,13.53,13.51,13.51,132210.0
2017-08-08 14:15:00,13.52,13.52,13.51,13.51,117000.0,13.52,13.52,13.51,13.51,117000.0
2017-08-08 14:20:00,13.51,13.52,13.51,13.52,75750.0,13.51,13.52,13.51,13.52,75750.0
2017-08-08 14:25:00,13.52,13.53,13.51,13.51,74850.0,13.52,13.53,13.51,13.51,74850.0
2017-08-08 14:30:00,13.51,13.53,13.51,13.52,134595.0,13.51,13.53,13.51,13.52,134595.0
2017-08-08 14:35:00,13.52,13.52,13.52,13.52,93000.0,13.52,13.52,13.52,13.52,93000.0
2017-08-08 14:40:00,13.52,13.52,13.51,13.51,127530.0,13.52,13.52,13.51,13.51,127530.0
2017-08-08 14:45:00,13.51,13.52,13.51,13.51,116940.0,13.51,13.52,13.51,13.51,116940.0
2017-08-08 14:50:00,13.51,13.52,13.51,13.52,63000.0,13.51,13.52,13.51,13.52,63000.0
2017-08-08 14:55:00,13.52,13.53,13.52,13.52,135150.0,13.52,13.53,13.52,13.52,135150.0
2017-08-08 15:00:00,13.52,13.54,13.52,13.53,140160.0,13.52,13.54,13.52,13.53,140160.0
2017-08-08 15:05:00,13.53,13.55,13.53,13.55,136500.0,13.53,13.55,13.53,13.55,136500.0
2017-08-08 15:10:00,13.55,13.55,13.54,13.55,117000.0,13.55,13.55,13.54,13.55,117000.0
2017-08-08 15:15:00,13.55,13.55,13.53,13.53,219900.0,13.55,13.55,13.53,13.53,219900.0
2017-08-08 15:20:00,13.53,13.53,13.5,13.5,227760.0,13.53,13.53,13.5,13.5,227760.0
2017-08-08 15:25:00,13.51,13.51,13.49,13.5,145725.0,13.51,13.51,13.49,13.5,145725.0
2017-08-08 15:30:00,13.5,13.5,13.48,13.5,208800.0,13.5,13.5,13.48,13.5,208800.0
2017-08-08 15:35:00,13.5,13.51,13.49,13.51,286320.0,13.5,13.51,13.49,13.51,286320.0
2017-08-08 15:40:00,13.51,13.51,13.5,13.51,380985.0,13.51,13.51,13.5,13.51,380985.0
2017-08-08 15:45:00,13.51,13.53,13.51,13.52,483555.0,13.51,13.53,13.51,13.52,483555.0
2017-08-08 15:50:00,13.52,13.54,13.52,13.54,523200.0,13.52,13.54,13.52,13.54,523200.0
2017-08-08 15:55:00,13.54,13.54,13.52,13.54,447330.0,13.54,13.54,13.52,13.54,447330.0
2017-08-09 09:30:00,13.47,13.53,13.43,13.48,564120.0,13.47,13.53,13.43,13.48,564120.0
2017-08-09 09:35:00,13.48,13.51,13.46,13.49,795435.0,13.48,13.51,13.46,13.49,795435.0
2017-08-09 09:40:00,13.49,13.53,13.47,13.52,437145.0,13.49,13.53,13.47,13.52,437145.0
2017-08-09 09:45:00,13.53,13.56,13.5,13.56,135285.0,13.53,13.56,13.5,13.56,135285.0
2017-08-09 09:50:00,13.56,13.59,13.53,13.57,238680.0,13.56,13.59,13.53,13.57,238680.0
2017-08-09 09:55:00,13.57,13.62,13.57,13.59,503955.0,13.57,13.62,13.57,13.59,503955.0
2017-08-09 10:00:00,13.59,13.6,13.55,13.57,421980.0,13.59,13.6,13.55,13.57,421980.0
2017-08-09 10:05:00,13.57,13.57,13.53,13.55,318345.0,13.57,13.57,13.53,13.55,318345.0
2017-08-09 10:10:00,13.55,13.55,13.44,13.44,378945.0,13.55,13.55,13.44,13.44,378945.0
2017-08-09 10:15:00,13.45,13.47,13.45,13.45,159885.0,13.45,13.47,13.45,13.45,159885.0
2017-08-09 10:20:00,13.46,13.51,13.46,13.5,99000.0,13.46,13.51,13.46,13.5,99000.0
2017-08-09 10:25:00,13.5,13.51,13.48,13.51,109500.0,13.5,13.51,13.48,13.51,109500.0
2017-08-09 10:30:00,13.51,13.55,13.51,13.51,370200.0,13.51,13.55,13.51,13.51,370200.0
2017-08-09 10:35:00,13.51,13.54,13.51,13.52,81300.0,13.51,13.54,13.51,13.52,81300.0
2017-08-09 10:40:00,13.52,13.53,13.5,13.51,152055.0,13.52,13.53,13.5,13.51,152055.0
2017-08-09 10:45:00,13.5,13.53,13.49,13.53,68565.0,13.5,13.53,13.49,13.53,68565.0
2017-08-09 10:50:00,13.53,13.55,13.49,13.5,130380.0,13.53,13.55,13.49,13.5,130380.0
2017-08-09 10:55:00,13.5,13.54,13.49,13.53,201000.0,13.5,13.54,13.49,13.53,201000.0
2017-08-09 11:00:00,13.54,13.54,13.5,13.53,136155.0,13.54,13.54,13.5,13.53,136155.0
2017-08-09 11:05:00,13.53,13.54,13.52,13.53,144330.0,13.53,13.54,13.52,13.53,144330.0
2017-08-09 11:10:00,13.53,13.55,13.53,13.54,106530.0,13.53,13.55,13.53,13.54,106530.0
2017-08-09 11:15:00,13.54,13.54,13.51,13.51,151650.0,13.54,13.54,13.51,13.51,151650.0
2017-08-09 11:20:00,13.5,13.53,13.5,13.53,88545.0,13.5,13.53,13.5,13.53,88545.0
2017-08-09 11:25:00,13.53,13.53,13.5,13.5,122220.0,13.53,13.53,13.5,13.5,122220.0
2017-08-09 11:30:00,13.5,13.54,13.5,13.54,201945.0,13.5,13.54,13.5,13.54,201945.0
2017-08-09 11:35:00,13.53,13.54,13.52,13.54,66000.0,13.53,13.54,13.52,13.54,66000.0
2017-08-09 11:40:00,13.54,13.56,13.54,13.56,97500.0,13.54,13.56,13.54,13.56,97500.0
2017-08-09 11:45:00,13.56,13.59,13.55,13.56,99720.0,13.56,13.59,13.55,13.56,99720.0
2017-08-09 11:50:00,13.58,13.6,13.58,13.59,113385.0,13.58,13.6,13.58,13.59,113385.0
2017-08-09 11:55:00,13.59,13.6,13.59,13.59,69000.0,13.59,13.6,13.59,13.59,69000.0
2017-08-09 12:00:00,13.59,13.6,13.58,13.59,153615.0,13.59,13.6,13.58,13.59,153615.0
2017-08-09 12:05:00,13.59,13.59,13.57,13.57,39000.0,13.59,13.59,13.57,13.57,39000.0
2017-08-09 12:10:00,13.58,13.59,13.57,13.59,141585.0,13.58,13.59,13.57,13.59,141585.0
2017-08-09 12:15:00,13.58,13.59,13.58,13.58,84345.0,13.58,13.59,13.58,13.58,84345.0
2017-08-09 12:20:00,13.58,13.59,13.58,13.58,42000.0,13.58,13.59,13.58,13.58,42000.0
2017-08-09 12:25:00,13.58,13.59,13.57,13.57,161865.0,13.58,13.59,13.57,13.57,161865.0
2017-08-09 12:30:00,13.58,13.58,13.56,13.57,91245.0,13.58,13.58,13.56,13.57,91245.0
2017-08-09 12:35:00,13.56,13.58,13.56,13.57,42000.0,13.56,13.58,13.56,13.57,42000.0
2017-08-09 12:40:00,13.57,13.58,13.56,13.56,158295.0,13.57,13.58,13.56,13.56,158295.0
2017-08-09 12:45:00,13.56,13.58,13.56,13.57,48000.0,13.56,13.58,13.56,13.57,48000.0
2017-08-09 12:50:00,13.57,13.58,13.57,13.57,50820.0,13.57,13.58,13.57,13.57,50820.0
2017-08-09 12:55:00,13.58,13.58,13.56,13.56,51045.0,13.58,13.58,13.56,13.56,51045.0
2017-08-09 13:00:00,13.56,13.58,13.56,13.57,53400.0,13.56,13.58,13.56,13.57,53400.0
2017-08-09 13:05:00,13.58,13.58,13.56,13.56,58500.0,13.58,13.58,13.56,13.56,58500.0
2017-08-09 13:10:00,13.56,13.57,13.56,13.57,55050.0,13.56,13.57,13.56,13.57,55050.0
2017-08-09 13:15:00,13.57,13.57,13.56,13.57,30600.0,13.57,13.57,13.56,13.57,30600.0
2017-08-09 13:20:00,13.57,13.57,13.55,13.55,53535.0,13.57,13.57,13.55,13.55,53535.0
2017-08-09 13:25:00,13.55,13.57,13.55,13.57,76110.0,13.55,13.57,13.55,13.57,76110.0
2017-08-09 13:30:00,13.57,13.58,13.57,13.57,75375.0,13.57,13.58,13.57,13.57,75375.0
2017-08-09 13:35:00,13.57,13.58,13.57,13.57,26280.0,13.57,13.58,13.57,13.57,26280.0
2017-08-09 13:40:00,13.58,13.58,13.55,13.55,90000.0,13.58,13.58,13.55,13.55,90000.0
2017-08-09 13:45:00,13.55,13.55,13.54,13.54,33885.0,13.55,13.55,13.54,13.54,33885.0
2017-08-09 13:50:00,13.55,13.55,13.54,13.54,47760.0,13.55,13.55,13.54,13.54,47760.0
2017-08-09 13:55:00,13.55,13.55,13.54,13.54,57000.0,13.55,13.55,13.54,13.54,57000.0
2017-08-09 14:00:00,13.54,13.55,13.54,13.54,78090.0,13.54,13.55,13.54,13.54,78090.0
2017-08-09 14:05:00,13.54,13.55,13.53,13.55,81240.0,13.54,13.55,13.53,13.55,81240.0
2017-08-09 14:10:00,13.55,13.57,13.54,13.55,262260.0,13.55,13.57,13.54,13.55,262260.0
2017-08-09 14:15:00,13.55,13.55,13.54,13.54,112500.0,13.55,13.55,13.54,13.54,112500.0
2017-08-09 14:20:00,13.55,13.55,13.54,13.54,66705.0,13.55,13.55,13.54,13.54,66705.0
2017-08-09 14:25:00,13.54,13.54,13.54,13.54,64140.0,13.54,13.54,13.54,13.54,64140.0
2017-08-09 14:30:00,13.54,13.54,13.51,13.52,129615.0,13.54,13.54,13.51,13.52,129615.0
2017-08-09 14:35:00,13.51,13.52,13.51,13.51,105735.0,13.51,13.52,13.51,13.51,105735.0
2017-08-09 14:40:00,13.51,13.52,13.48,13.49,283470.0,13.51,13.52,13.48,13.49,283470.0
2017-08-09 14:45:00,13.49,13.5,13.48,13.49,110925.0,13.49,13.5,13.48,13.49,110925.0
2017-08-09 14:50:00,13.49,13.5,13.48,13.49,114270.0,13.49,13.5,13.48,13.49,114270.0
2017-08-09 14:55:00,13.5,13.51,13.5,13.5,249420.0,13.5,13.51,13.5,13.5,249420.0
2017-08-09 15:00:00,13.5,13.52,13.5,13.51,99000.0,13.5,13.52,13.5,13.51,99000.0
2017-08-09 15:05:00,13.51,13.52,13.5,13.5,194355.0,13.51,13.52,13.5,13.5,194355.0
2017-08-09 15:10:00,13.51,13.53,13.51,13.51,149205.0,13.51,13.53,13.51,13.51,149205.0
2017-08-09 15:15:00,13.51,13.52,13.51,13.52,100500.0,13.51,13.52,13.51,13.52,100500.0
2017-08-09 15:20:00,13.52,13.52,13.52,13.52,166485.0,13.52,13.52,13.52,13.52,166485.0
2017-08-09 15:25:00,13.52,13.53,13.52,13.53,272550.0,13.52,13.53,13.52,13.53,272550.0
2017-08-09 15:30:00,13.53,13.53,13.51,13.51,357615.0,13.53,13.53,13.51,13.51,357615.0
2017-08-09 15:35:00,13.51,13.51,13.48,13.5,523335.0,13.51,13.51,13.48,13.5,523335.0
2017-08-09 15:40:00,13.5,13.53,13.5,13.52,256380.0,13.5,13.53,13.5,13.52,256380.0
2017-08-09 15:45:00,13.52,13.53,13.52,13.53,273780.0,13.52,13.53,13.52,13.53,273780.0
2017-08-09 15:50:00,13.53,13.53,13.52,13.53,321360.0,13.53,13.53,13.52,13.53,321360.0
2017-08-09 15:55:00,13.53,13.55,13.53,13.55,740775.0,13.53,13.55,13.53,13.55,740775.0
2017-08-10 09:30:00,13.46,13.46,13.26,13.3,453450.0,13.46,13.46,13.26,13.3,453450.0
2017-08-10 09:35:00,13.31,13.38,13.27,13.33,557460.0,13.31,13.38,13.27,13.33,557460.0
2017-08-10 09:40:00,13.34,13.38,13.3,13.3,286500.0,13.34,13.38,13.3,13.3,286500.0
2017-08-10 09:45:00,13.3,13.32,13.22,13.28,544260.0,13.3,13.32,13.22,13.28,544260.0
2017-08-10 09:50:00,13.28,13.36,13.28,13.33,189045.0,13.28,13.36,13.28,13.33,189045.0
2017-08-10 09:55:00,13.35,13.35,13.31,13.32,80055.0,13.35,13.35,13.31,13.32,80055.0
2017-08-10 10:00:00,13.32,13.32,13.27,13.27,208950.0,13.32,13.32,13.27,13.27,208950.0
2017-08-10 10:05:00,13.26,13.3,13.26,13.3,135435.0,13.26,13.3,13.26,13.3,135435.0
2017-08-10 10:10:00,13.3,13.34,13.29,13.31,181530.0,13.3,13.34,13.29,13.31,181530.0
2017-08-10 10:15:00,13.31,13.34,13.3,13.34,129270.0,13.31,13.34,13.3,13.34,129270.0
2017-08-10 10:20:00,13.33,13.36,13.31,13.35,322785.0,13.33,13.36,13.31,13.35,322785.0
2017-08-10 10:25:00,13.36,13.39,13.32,13.38,185970.0,13.36,13.39,13.32,13.38,185970.0
2017-08-10 10:30:00,13.4,13.44,13.38,13.42,222975.0,13.4,13.44,13.38,13.42,222975.0
2017-08-10 10:35:00,13.43,13.45,13.42,13.43,80085.0,13.43,13.45,13.42,13.43,80085.0
2017-08-10 10:40:00,13.43,13.44,13.42,13.43,95205.0,13.43,13.44,13.42,13.43,95205.0
2017-08-10 10:45:00,13.43,13.47,13.42,13.46,65520.0,13.43,13.47,13.42,13.46,65520.0
2017-08-10 10:50:00,13.46,13.46,13.42,13.43,104250.0,13.46,13.46,13.42,13.43,104250.0
2017-08-10 10:55:00,13.43,13.44,13.42,13.43,93705.0,13.43,13.44,13.42,13.43,93705.0
2017-08-10 11:00:00,13.43,13.44,13.41,13.41,78000.0,13.43,13.44,13.41,13.41,78000.0
2017-08-10 11:05:00,13.42,13.43,13.41,13.41,44535.0,13.42,13.43,13.41,13.41,44535.0
2017-08-10 11:10:00,13.41,13.42,13.4,13.42,61500.0,13.41,13.42,13.4,13.42,61500.0
2017-08-10 11:15:00,13.43,13.43,13.39,13.41,130785.0,13.43,13.43,13.39,13.41,130785.0
2017-08-10 11:20:00,13.41,13.43,13.4,13.4,313230.0,13.41,13.43,13.4,13.4,313230.0
2017-08-10 11:25:00,13.4,13.43,13.4,13.42,87330.0,13.4,13.43,13.4,13.42,87330.0
2017-08-10 11:30:00,13.42,13.43,13.42,13.43,81990.0,13.42,13.43,13.42,13.43,81990.0
2017-08-10 11:35:00,13.43,13.43,13.41,13.41,55500.0,13.43,13.43,13.41,13.41,55500.0
2017-08-10 11:40:00,13.41,13.41,13.37,13.38,94800.0,13.41,13.41,13.37,13.38,94800.0
2017-08-10 11:45:00,13.38,13.4,13.37,13.4,124485.0,13.38,13.4,13.37,13.4,124485.0
2017-08-10 11:50:00,13.39,13.4,13.38,13.39,81630.0,13.39,13.4,13.38,13.39,81630.0
2017-08-10 11:55:00,13.4,13.41,13.38,13.38,66000.0,13.4,13.41,13.38,13.38,66000.0
2017-08-10 12:00:00,13.37,13.38,13.36,13.37,113145.0,13.37,13.38,13.36,13.37,113145.0
2017-08-10 12:05:00,13.37,13.39,13.37,13.38,121500.0,13.37,13.39,13.37,13.38,121500.0
2017-08-10 12:10:00,13.38,13.39,13.38,13.38,60945.0,13.38,13.39,13.38,13.38,60945.0
2017-08-10 12:15:00,13.38,13.38,13.34,13.35,90750.0,13.38,13.38,13.34,13.35,90750.0
2017-08-10 12:20:00,13.35,13.37,13.35,13.36,102555.0,13.35,13.37,13.35,13.36,102555.0
2017-08-10 12:25:00,13.36,13.38,13.36,13.36,149850.0,13.36,13.38,13.36,13.36,149850.0
2017-08-10 12:30:00,13.36,13.36,13.34,13.35,46650.0,13.36,13.36,13.34,13.35,46650.0
2017-08-10 12:35:00,13.35,13.35,13.34,13.34,92835.0,13.35,13.35,13.34,13.34,92835.0
2017-08-10 12:40:00,13.34,13.34,13.31,13.31,111390.0,13.34,13.34,13.31,13.31,111390.0
2017-08-10 12:45:00,13.32,13.32,13.29,13.29,141885.0,13.32,13.32,13.29,13.29,141885.0
2017-08-10 12:50:00,13.28,13.29,13.27,13.27,58230.0,13.28,13.29,13.27,13.27,58230.0
2017-08-10 12:55:00,13.27,13.28,13.27,13.27,74580.0,13.27,13.28,13.27,13.27,74580.0
2017-08-10 13:00:00,13.27,13.28,13.27,13.27,105450.0,13.27,13.28,13.27,13.27,105450.0
2017-08-10 13:05:00,13.28,13.28,13.27,13.27,21075.0,13.28,13.28,13.27,13.27,21075.0
2017-08-10 13:10:00,13.27,13.28,13.27,13.27,94665.0,13.27,13.28,13.27,13.27,94665.0
2017-08-10 13:15:00,13.27,13.27,13.26,13.27,85350.0,13.27,13.27,13.26,13.27,85350.0
2017-08-10 13:20:00,13.27,13.28,13.26,13.26,123960.0,13.27,13.28,13.26,13.26,123960.0
2017-08-10 13:25:00,13.26,13.26,13.23,13.24,183150.0,13.26,13.26,13.23,13.24,183150.0
2017-08-10 13:30:00,13.24,13.24,13.23,13.23,88185.0,13.24,13.24,13.23,13.23,88185.0
2017-08-10 13:35:00,13.23,13.23,13.2,13.2,201270.0,13.23,13.23,13.2,13.2,201270.0
2017-08-10 13:40:00,13.21,13.21,13.16,13.16,259200.0,13.21,13.21,13.16,13.16,259200.0
2017-08-10 13:45:00,13.15,13.17,13.15,13.16,242550.0,13.15,13.17,13.15,13.16,242550.0
2017-08-10 13:50:00,13.16,13.16,13.14,13.15,184905.0,13.16,13.16,13.14,13.15,184905.0
2017-08-10 13:55:00,13.15,13.2,13.14,13.18,418800.0,13.15,13.2,13.14,13.18,418800.0
2017-08-10 14:00:00,13.18,13.19,13.12,13.12,224310.0,13.18,13.19,13.12,13.12,224310.0
2017-08-10 14:05:00,13.13,13.14,13.11,13.13,238470.0,13.13,13.14,13.11,13.13,238470.0
2017-08-10 14:10:00,13.13,13.15,13.12,13.14,186360.0,13.13,13.15,13.12,13.14,186360.0
2017-08-10 14:15:00,13.14,13.17,13.14,13.16,206610.0,13.14,13.17,13.14,13.16,206610.0
2017-08-10 14:20:00,13.17,13.18,13.16,13.17,390645.0,13.17,13.18,13.16,13.17,390645.0
2017-08-10 14:25:00,13.17,13.21,13.16,13.21,300000.0,13.17,13.21,13.16,13.21,300000.0
2017-08-10 14:30:00,13.21,13.24,13.2,13.22,345375.0,13.21,13.24,13.2,13.22,345375.0
2017-08-10 14:35:00,13.23,13.23,13.19,13.21,300810.0,13.23,13.23,13.19,13.21,300810.0
2017-08-10 14:40:00,13.21,13.25,13.21,13.23,139380.0,13.21,13.25,13.21,13.23,139380.0
2017-08-10 14:45:00,13.23,13.25,13.23,13.25,61500.0,13.23,13.25,13.23,13.25,61500.0
2017-08-10 14:50:00,13.26,13.26,13.24,13.25,153165.0,13.26,13.26,13.24,13.25,153165.0
2017-08-10 14:55:00,13.25,13.25,13.23,13.23,184995.0,13.25,13.25,13.23,13.23,184995.0
2017-08-10 15:00:00,13.23,13.25,13.23,13.23,117750.0,13.23,13.25,13.23,13.23,117750.0
2017-08-10 15:05:00,13.23,13.25,13.23,13.25,170505.0,13.23,13.25,13.23,13.25,170505.0
2017-08-10 15:10:00,13.25,13.25,13.23,13.23,107745.0,13.25,13.25,13.23,13.23,107745.0
2017-08-10 15:15:00,13.23,13.23,13.19,13.19,228420.0,13.23,13.23,13.19,13.19,228420.0
2017-08-10 15:20:00,13.19,13.19,13.17,13.19,249255.0,13.19,13.19,13.17,13.19,249255.0
2017-08-10 15:25:00,13.19,13.19,13.14,13.14,230145.0,13.19,13.19,13.14,13.14,230145.0
2017-08-10 15:30:00,13.14,13.17,13.14,13.17,371895.0,13.14,13.17,13.14,13.17,371895.0
2017-08-10 15:35:00,13.17,13.18,13.16,13.17,287310.0,13.17,13.18,13.16,13.17,287310.0
2017-08-10 15:40:00,13.16,13.19,13.16,13.18,291600.0,13.16,13.19,13.16,13.18,291600.0
2017-08-10 15:45:00,13.18,13.19,13.17,13.17,247080.0,13.18,13.19,13.17,13.17,247080.0
2017-08-10 15:50:00,13.17,13.17,13.14,13.15,665715.0,13.17,13.17,13.14,13.15,665715.0
2017-08-10 15:55:00,13.15,13.15,13.14,13.15,779730.0,13.15,13.15,13.14,13.15,779730.0
2017-08-11 09:30:00,13.23,13.4,13.15,13.16,422325.0,13.23,13.4,13.15,13.16,422325.0
2017-08-11 09:35:00,13.18,13.28,13.16,13.21,187005.0,13.18,13.28,13.16,13.21,187005.0
2017-08-11 09:40:00,13.23,13.28,13.21,13.26,190710.0,13.23,13.28,13.21,13.26,190710.0
2017-08-11 09:45:00,13.26,13.28,13.24,13.27,277830.0,13.26,13.28,13.24,13.27,277830.0
2017-08-11 09:50:00,13.27,13.35,13.26,13.32,708315.0,13.27,13.35,13.26,13.32,708315.0
2017-08-11 09:55:00,13.32,13.33,13.24,13.24,118455.0,13.32,13.33,13.24,13.24,118455.0
2017-08-11 10:00:00,13.25,13.26,13.24,13.24,109260.0,13.25,13.26,13.24,13.24,109260.0
2017-08-11 10:05:00,13.26,13.26,13.2,13.21,201030.0,13.26,13.26,13.2,13.21,201030.0
2017-08-11 10:10:00,13.23,13.23,13.2,13.2,87375.0,13.23,13.23,13.2,13.2,87375.0
2017-08-11 10:15:00,13.2,13.21,13.18,13.19,88875.0,13.2,13.21,13.18,13.19,88875.0
2017-08-11 10:20:00,13.2,13.23,13.2,13.21,187425.0,13.2,13.23,13.2,13.21,187425.0
2017-08-11 10:25:00,13.21,13.24,13.2,13.2,89280.0,13.21,13.24,13.2,13.2,89280.0
2017-08-11 10:30:00,13.19,13.22,13.18,13.21,204375.0,13.19,13.22,13.18,13.21,204375.0
2017-08-11 10:35:00,13.22,13.24,13.21,13.21,194370.0,13.22,13.24,13.21,13.21,194370.0
2017-08-11 10:40:00,13.22,13.24,13.22,13.22,110100.0,13.22,13.24,13.22,13.22,110100.0
2017-08-11 10:45:00,13.22,13.23,13.22,13.22,70500.0,13.22,13.23,13.22,13.22,70500.0
2017-08-11 10:50:00,13.22,13.23,13.2,13.2,87030.0,13.22,13.23,13.2,13.2,87030.0
2017-08-11 10:55:00,13.2,13.23,13.2,13.22,150000.0,13.2,13.23,13.2,13.22,150000.0
2017-08-11 11:00:00,13.22,13.22,13.2,13.21,35475.0,13.22,13.22,13.2,13.21,35475.0
2017-08-11 11:05:00,13.21,13.23,13.2,13.21,85545.0,13.21,13.23,13.2,13.21,85545.0
2017-08-11 11:10:00,13.2,13.2,13.19,13.19,27000.0,13.2,13.2,13.19,13.19,27000.0
2017-08-11 11:15:00,13.18,13.18,13.13,13.13,98835.0,13.18,13.18,13.13,13.13,98835.0
2017-08-11 11:20:00,13.13,13.15,13.13,13.15,156360.0,13.13,13.15,13.13,13.15,156360.0
2017-08-11 11:25:00,13.15,13.15,13.11,13.11,94500.0,13.15,13.15,13.11,13.11,94500.0
2017-08-11 11:30:00,13.1,13.12,13.09,13.11,138000.0,13.1,13.12,13.09,13.11,138000.0
2017-08-11 11:35:00,13.11,13.12,13.1,13.11,91500.0,13.11,13.12,13.1,13.11,91500.0
2017-08-11 11:40:00,13.11,13.13,13.09,13.13,211350.0,13.11,13.13,13.09,13.13,211350.0
2017-08-11 11:45:00,13.13,13.17,13.13,13.17,64050.0,13.13,13.17,13.13,13.17,64050.0
2017-08-11 11:50:00,13.18,13.18,13.15,13.16,298860.0,13.18,13.18,13.15,13.16,298860.0
2017-08-11 11:55:00,13.17,13.18,13.16,13.16,64845.0,13.17,13.18,13.16,13.16,64845.0
2017-08-11 12:00:00,13.16,13.17,13.14,13.14,230355.0,13.16,13.17,13.14,13.14,230355.0
2017-08-11 12:05:00,13.15,13.16,13.15,13.16,89850.0,13.15,13.16,13.15,13.16,89850.0
2017-08-11 12:10:00,13.15,13.16,13.15,13.15,43680.0,13.15,13.16,13.15,13.15,43680.0
2017-08-11 12:15:00,13.15,13.15,13.14,13.14,46590.0,13.15,13.15,13.14,13.14,46590.0
2017-08-11 12:20:00,13.14,13.16,13.14,13.15,134550.0,13.14,13.16,13.14,13.15,134550.0
2017-08-11 12:25:00,13.15,13.19,13.15,13.19,152220.0,13.15,13.19,13.15,13.19,152220.0
2017-08-11 12:30:00,13.18,13.19,13.18,13.19,55440.0,13.18,13.19,13.18,13.19,55440.0
2017-08-11 12:35:00,13.19,13.19,13.18,13.19,54000.0,13.19,13.19,13.18,13.19,54000.0
2017-08-11 12:40:00,13.19,13.2,13.19,13.2,36000.0,13.19,13.2,13.19,13.2,36000.0
2017-08-11 12:45:00,13.19,13.19,13.17,13.17,121590.0,13.19,13.19,13.17,13.17,121590.0
2017-08-11 12:50:00,13.17,13.18,13.16,13.18,72975.0,13.17,13.18,13.16,13.18,72975.0
2017-08-11 12:55:00,13.18,13.19,13.18,13.19,106500.0,13.18,13.19,13.18,13.19,106500.0
2017-08-11 13:00:00,13.19,13.21,13.19,13.21,63000.0,13.19,13.21,13.19,13.21,63000.0
2017-08-11 13:05:00,13.21,13.22,13.19,13.21,54405.0,13.21,13.22,13.19,13.21,54405.0
2017-08-11 13:10:00,13.22,13.22,13.21,13.22,24000.0,13.22,13.22,13.21,13.22,24000.0
2017-08-11 13:15:00,13.22,13.22,13.2,13.2,96000.0,13.22,13.22,13.2,13.2,96000.0
2017-08-11 13:20:00,13.21,13.21,13.2,13.21,46230.0,13.21,13.21,13.2,13.21,46230.0
2017-08-11 13:25:00,13.21,13.25,13.21,13.24,93285.0,13.21,13.25,13.21,13.24,93285.0
2017-08-11 13:30:00,13.24,13.26,13.24,13.25,381000.0,13.24,13.26,13.24,13.25,381000.0
2017-08-11 13:35:00,13.25,13.25,13.21,13.22,167085.0,13.25,13.25,13.21,13.22,167085.0
2017-08-11 13:40:00,13.22,13.22,13.21,13.21,81780.0,13.22,13.22,13.21,13.21,81780.0
2017-08-11 13:45:00,13.21,13.21,13.2,13.2,156000.0,13.21,13.21,13.2,13.2,156000.0
2017-08-11 13:50:00,13.2,13.21,13.2,13.21,104850.0,13.2,13.21,13.2,13.21,104850.0
2017-08-11 13:55:00,13.21,13.22,13.2,13.21,102000.0,13.21,13.22,13.2,13.21,102000.0
2017-08-11 14:00:00,13.21,13.23,13.21,13.22,84555.0,13.21,13.23,13.21,13.22,84555.0
2017-08-11 14:05:00,13.22,13.22,13.22,13.22,48000.0,13.22,13.22,13.22,13.22,48000.0
2017-08-11 14:10:00,13.22,13.22,13.2,13.2,36000.0,13.22,13.22,13.2,13.2,36000.0
2017-08-11 14:15:00,13.21,13.21,13.2,13.21,89640.0,13.21,13.21,13.2,13.21,89640.0
2017-08-11 14:20:00,13.21,13.22,13.21,13.21,46125.0,13.21,13.22,13.21,13.21,46125.0
2017-08-11 14:25:00,13.21,13.21,13.2,13.2,64395.0,13.21,13.21,13.2,13.2,64395.0
2017-08-11 14:30:00,13.21,13.21,13.2,13.21,56115.0,13.21,13.21,13.2,13.21,56115.0
2017-08-11 14:35:00,13.21,13.21,13.2,13.21,76500.0,13.21,13.21,13.2,13.21,76500.0
2017-08-11 14:40:00,13.21,13.23,13.21,13.22,72885.0,13.21,13.23,13.21,13.22,72885.0
2017-08-11 14:45:00,13.23,13.23,13.2,13.2,71250.0,13.23,13.23,13.2,13.2,71250.0
2017-08-11 14:50:00,13.21,13.22,13.2,13.21,62520.0,13.21,13.22,13.2,13.21,62520.0
2017-08-11 14:55:00,13.21,13.22,13.2,13.2,62640.0,13.21,13.22,13.2,13.2,62640.0
2017-08-11 15:00:00,13.21,13.21,13.21,13.21,75285.0,13.21,13.21,13.21,13.21,75285.0
2017-08-11 15:05:00,13.21,13.22,13.21,13.21,65925.0,13.21,13.22,13.21,13.21,65925.0
2017-08-11 15:10:00,13.22,13.23,13.21,13.23,147075.0,13.22,13.23,13.21,13.23,147075.0
2017-08-11 15:15:00,13.22,13.23,13.22,13.23,105495.0,13.22,13.23,13.22,13.23,105495.0
2017-08-11 15:20:00,13.23,13.24,13.22,13.23,148110.0,13.23,13.24,13.22,13.23,148110.0
2017-08-11 15:25:00,13.23,13.25,13.23,13.25,121275.0,13.23,13.25,13.23,13.25,121275.0
2017-08-11 15:30:00,13.25,13.27,13.25,13.27,117765.0,13.25,13.27,13.25,13.27,117765.0
2017-08-11 15:35:00,13.27,13.27,13.26,13.26,153120.0,13.27,13.27,13.26,13.26,153120.0
2017-08-11 15:40:00,13.26,13.27,13.26,13.27,120300.0,13.26,13.27,13.26,13.27,120300.0
2017-08-11 15:45:00,13.27,13.28,13.26,13.26,202800.0,13.27,13.28,13.26,13.26,202800.0
2017-08-11 15:50:00,13.26,13.28,13.26,13.27,298980.0,13.26,13.28,13.26,13.27,298980.0
2017-08-11 15:55:00,13.26,13.27,13.26,13.26,391950.0,13.26,13.27,13.26,13.26,391950.0
2017-08-14 09:30:00,13.34,13.36,13.21,13.22,161685.0,13.34,13.36,13.21,13.22,161685.0
2017-08-14 09:35:00,13.21,13.26,13.2,13.25,236340.0,13.21,13.26,13.2,13.25,236340.0
2017-08-14 09:40:00,13.24,13.24,13.21,13.21,97200.0,13.24,13.24,13.21,13.21,97200.0
2017-08-14 09:45:00,13.21,13.29,13.2,13.27,94005.0,13.21,13.29,13.2,13.27,94005.0
2017-08-14 09:50:00,13.29,13.29,13.23,13.25,133200.0,13.29,13.29,13.23,13.25,133200.0
2017-08-14 09:55:00,13.24,13.26,13.23,13.23,117750.0,13.24,13.26,13.23,13.23,117750.0
2017-08-14 10:00:00,13.23,13.26,13.23,13.25,122385.0,13.23,13.26,13.23,13.25,122385.0
2017-08-14 10:05:00,13.25,13.27,13.25,13.25,514065.0,13.25,13.27,13.25,13.25,514065.0
2017-08-14 10:10:00,13.25,13.28,13.24,13.27,160830.0,13.25,13.28,13.24,13.27,160830.0
2017-08-14 10:15:00,13.27,13.3,13.27,13.28,121620.0,13.27,13.3,13.27,13.28,121620.0
2017-08-14 10:20:00,13.28,13.28,13.26,13.26,54420.0,13.28,13.28,13.26,13.26,54420.0
2017-08-14 10:25:00,13.26,13.27,13.25,13.27,477270.0,13.26,13.27,13.25,13.27,477270.0
2017-08-14 10:30:00,13.27,13.31,13.27,13.31,87240.0,13.27,13.31,13.27,13.31,87240.0
2017-08-14 10:35:00,13.31,13.32,13.29,13.29,70500.0,13.31,13.32,13.29,13.29,70500.0
2017-08-14 10:40:00,13.29,13.32,13.29,13.32,71700.0,13.29,13.32,13.29,13.32,71700.0
2017-08-14 10:45:00,13.31,13.38,13.31,13.38,246495.0,13.31,13.38,13.31,13.38,246495.0
2017-08-14 10:50:00,13.38,13.42,13.37,13.39,206505.0,13.38,13.42,13.37,13.39,206505.0
2017-08-14 10:55:00,13.4,13.41,13.38,13.38,165420.0,13.4,13.41,13.38,13.38,165420.0
2017-08-14 11:00:00,13.39,13.4,13.38,13.38,54000.0,13.39,13.4,13.38,13.38,54000.0
2017-08-14 11:05:00,13.38,13.41,13.38,13.39,90060.0,13.38,13.41,13.38,13.39,90060.0
2017-08-14 11:10:00,13.39,13.4,13.36,13.38,118260.0,13.39,13.4,13.36,13.38,118260.0
2017-08-14 11:15:00,13.38,13.39,13.35,13.37,140085.0,13.38,13.39,13.35,13.37,140085.0
2017-08-14 11:20:00,13.38,13.41,13.38,13.4,79500.0,13.38,13.41,13.38,13.4,79500.0
2017-08-14 11:25:00,13.41,13.41,13.38,13.38,44235.0,13.41,13.41,13.38,13.38,44235.0
2017-08-14 11:30:00,13.38,13.4,13.38,13.4,79515.0,13.38,13.4,13.38,13.4,79515.0
2017-08-14 11:35:00,13.4,13.41,13.38,13.38,109215.0,13.4,13.41,13.38,13.38,109215.0
2017-08-14 11:40:00,13.38,13.39,13.36,13.36,75570.0,13.38,13.39,13.36,13.36,75570.0
2017-08-14 11:45:00,13.36,13.36,13.34,13.36,72390.0,13.36,13.36,13.34,13.36,72390.0
2017-08-14 11:50:00,13.36,13.36,13.32,13.35,112515.0,13.36,13.36,13.32,13.35,112515.0
2017-08-14 11:55:00,13.35,13.36,13.33,13.33,70395.0,13.35,13.36,13.33,13.33,70395.0
2017-08-14 12:00:00,13.34,13.35,13.32,13.32,115335.0,13.34,13.35,13.32,13.32,115335.0
2017-08-14 12:05:00,13.34,13.34,13.31,13.32,103605.0,13.34,13.34,13.31,13.32,103605.0
2017-08-14 12:10:00,13.31,13.32,13.3,13.32,56445.0,13.31,13.32,13.3,13.32,56445.0
2017-08-14 12:15:00,13.32,13.33,13.31,13.33,50700.0,13.32,13.33,13.31,13.33,50700.0
2017-08-14 12:20:00,13.33,13.33,13.3,13.32,66690.0,13.33,13.33,13.3,13.32,66690.0
2017-08-14 12:25:00,13.33,13.33,13.29,13.29,62655.0,13.33,13.33,13.29,13.29,62655.0
2017-08-14 12:30:00,13.3,13.32,13.29,13.31,99000.0,13.3,13.32,13.29,13.31,99000.0
2017-08-14 12:35:00,13.32,13.32,13.31,13.31,76500.0,13.32,13.32,13.31,13.31,76500.0
2017-08-14 12:40:00,13.3,13.32,13.3,13.31,54000.0,13.3,13.32,13.3,13.31,54000.0
2017-08-14 12:45:00,13.3,13.31,13.3,13.31,49230.0,13.3,13.31,13.3,13.31,49230.0
2017-08-14 12:50:00,13.31,13.31,13.3,13.3,54000.0,13.31,13.31,13.3,13.3,54000.0
2017-08-14 12:55:00,13.3,13.3,13.29,13.3,51000.0,13.3,13.3,13.29,13.3,51000.0
2017-08-14 13:00:00,13.3,13.32,13.29,13.29,133500.0,13.3,13.32,13.29,13.29,133500.0
2017-08-14 13:05:00,13.29,13.3,13.29,13.29,56115.0,13.29,13.3,13.29,13.29,56115.0
2017-08-14 13:10:00,13.29,13.31,13.29,13.3,76500.0,13.29,13.31,13.29,13.3,76500.0
2017-08-14 13:15:00,13.3,13.3,13.27,13.28,90600.0,13.3,13.3,13.27,13.28,90600.0
2017-08-14 13:20:00,13.28,13.28,13.27,13.27,57000.0,13.28,13.28,13.27,13.27,57000.0
2017-08-14 13:25:00,13.27,13.29,13.27,13.28,156915.0,13.27,13.29,13.27,13.28,156915.0
2017-08-14 13:30:00,13.29,13.31,13.29,13.31,85710.0,13.29,13.31,13.29,13.31,85710.0
2017-08-14 13:35:00,13.31,13.33,13.31,13.31,66240.0,13.31,13.33,13.31,13.31,66240.0
2017-08-14 13:40:00,13.31,13.33,13.31,13.32,69000.0,13.31,13.33,13.31,13.32,69000.0
2017-08-14 13:45:00,13.32,13.32,13.3,13.31,92760.0,13.32,13.32,13.3,13.31,92760.0
2017-08-14 13:50:00,13.32,13.32,13.31,13.32,40500.0,13.32,13.32,13.31,13.32,40500.0
2017-08-14 13:55:00,13.32,13.33,13.32,13.33,54375.0,13.32,13.33,13.32,13.33,54375.0
2017-08-14 14:00:00,13.32,13.33,13.32,13.33,93405.0,13.32,13.33,13.32,13.33,93405.0
2017-08-14 14:05:00,13.33,13.34,13.32,13.32,72105.0,13.33,13.34,13.32,13.32,72105.0
2017-08-14 14:10:00,13.32,13.32,13.31,13.31,70500.0,13.32,13.32,13.31,13.31,70500.0
2017-08-14 14:15:00,13.3,13.31,13.3,13.3,73695.0,13.3,13.31,13.3,13.3,73695.0
2017-08-14 14:20:00,13.3,13.3,13.29,13.29,63420.0,13.3,13.3,13.29,13.29,63420.0
2017-08-14 14:25:00,13.3,13.3,13.29,13.29,95940.0,13.3,13.3,13.29,13.29,95940.0
2017-08-14 14:30:00,13.29,13.3,13.29,13.29,80640.0,13.29,13.3,13.29,13.29,80640.0
2017-08-14 14:35:00,13.29,13.3,13.29,13.29,57840.0,13.29,13.3,13.29,13.29,57840.0
2017-08-14 14:40:00,13.29,13.29,13.28,13.29,55965.0,13.29,13.29,13.28,13.29,55965.0
2017-08-14 14:45:00,13.3,13.3,13.29,13.29,106965.0,13.3,13.3,13.29,13.29,106965.0
2017-08-14 14:50:00,13.28,13.29,13.28,13.29,38235.0,13.28,13.29,13.28,13.29,38235.0
2017-08-14 14:55:00,13.3,13.3,13.29,13.29,52935.0,13.3,13.3,13.29,13.29,52935.0
2017-08-14 15:00:00,13.29,13.3,13.29,13.3,60240.0,13.29,13.3,13.29,13.3,60240.0
2017-08-14 15:05:00,13.29,13.3,13.29,13.3,79305.0,13.29,13.3,13.29,13.3,79305.0
2017-08-14 15:10:00,13.29,13.29,13.28,13.28,136365.0,13.29,13.29,13.28,13.28,136365.0
2017-08-14 15:15:00,13.28,13.29,13.27,13.27,170430.0,13.28,13.29,13.27,13.27,170430.0
2017-08-14 15:20:00,13.28,13.28,13.26,13.27,141585.0,13.28,13.28,13.26,13.27,141585.0
2017-08-14 15:25:00,13.27,13.28,13.26,13.28,104880.0,13.27,13.28,13.26,13.28,104880.0
2017-08-14 15:30:00,13.28,13.3,13.28,13.29,100620.0,13.28,13.3,13.28,13.29,100620.0
2017-08-14 15:35:00,13.29,13.29,13.27,13.28,135060.0,13.29,13.29,13.27,13.28,135060.0
2017-08-14 15:40:00,13.28,13.28,13.25,13.25,286500.0,13.28,13.28,13.25,13.25,286500.0
2017-08-14 15:45:00,13.25,13.27,13.25,13.26,317340.0,13.25,13.27,13.25,13.26,317340.0
2017-08-14 15:50:00,13.26,13.26,13.23,13.23,589170.0,13.26,13.26,13.23,13.23,589170.0
2017-08-14 15:55:00,13.24,13.24,13.21,13.23,1111575.0,13.24,13.24,13.21,13.23,1111575.0
2017-08-15 09:30:00,12.71,12.71,12.45,12.63,2079855.0,12.71,12.71,12.45,12.63,2079855.0
2017-08-15 09:35:00,12.6,12.73,12.55,12.66,2178975.0,12.6,12.73,12.55,12.66,2178975.0
2017-08-15 09:40:00,12.67,12.9,12.66,12.86,1319940.0,12.67,12.9,12.66,12.86,1319940.0
2017-08-15 09:45:00,12.85,12.88,12.77,12.79,1671690.0,12.85,12.88,12.77,12.79,1671690.0
2017-08-15 09:50:00,12.78,12.84,12.77,12.82,1390515.0,12.78,12.84,12.77,12.82,1390515.0
2017-08-15 09:55:00,12.82,12.85,12.79,12.85,1008735.0,12.82,12.85,12.79,12.85,1008735.0
2017-08-15 10:00:00,12.85,12.92,12.79,12.9,1280835.0,12.85,12.92,12.79,12.9,1280835.0
2017-08-15 10:05:00,12.9,12.92,12.85,12.88,898200.0,12.9,12.92,12.85,12.88,898200.0
2017-08-15 10:10:00,12.88,12.94,12.84,12.93,888060.0,12.88,12.94,12.84,12.93,888060.0
2017-08-15 10:15:00,12.92,12.99,12.91,12.98,1186350.0,12.92,12.99,12.91,12.98,1186350.0
2017-08-15 10:20:00,12.99,13.04,12.93,12.94,1082430.0,12.99,13.04,12.93,12.94,1082430.0
2017-08-15 10:25:00,12.94,12.94,12.92,12.93,675945.0,12.94,12.94,12.92,12.93,675945.0
2017-08-15 10:30:00,12.93,12.96,12.91,12.93,634065.0,12.93,12.96,12.91,12.93,634065.0
2017-08-15 10:35:00,12.94,13.0,12.93,12.98,388620.0,12.94,13.0,12.93,12.98,388620.0
2017-08-15 10:40:00,12.98,13.04,12.97,13.02,612555.0,12.98,13.04,12.97,13.02,612555.0
2017-08-15 10:45:00,13.02,13.14,13.01,13.04,555450.0,13.02,13.14,13.01,13.04,555450.0
2017-08-15 10:50:00,13.05,13.09,13.04,13.07,537315.0,13.05,13.09,13.04,13.07,537315.0
2017-08-15 10:55:00,13.06,13.11,13.04,13.07,530475.0,13.06,13.11,13.04,13.07,530475.0
2017-08-15 11:00:00,13.07,13.09,13.05,13.09,319860.0,13.07,13.09,13.05,13.09,319860.0
2017-08-15 11:05:00,13.09,13.18,13.09,13.15,402525.0,13.09,13.18,13.09,13.15,402525.0
2017-08-15 11:10:00,13.16,13.19,13.13,13.15,356760.0,13.16,13.19,13.13,13.15,356760.0
2017-08-15 11:15:00,13.15,13.16,13.1,13.11,231495.0,13.15,13.16,13.1,13.11,231495.0
2017-08-15 11:20:00,13.13,13.13,13.09,13.1,664845.0,13.13,13.13,13.09,13.1,664845.0
2017-08-15 11:25:00,13.11,13.14,13.09,13.12,508560.0,13.11,13.14,13.09,13.12,508560.0
2017-08-15 11:30:00,13.12,13.13,13.11,13.12,403725.0,13.12,13.13,13.11,13.12,403725.0
2017-08-15 11:35:00,13.12,13.13,13.07,13.12,331380.0,13.12,13.13,13.07,13.12,331380.0
2017-08-15 11:40:00,13.12,13.2,13.12,13.17,516330.0,13.12,13.2,13.12,13.17,516330.0
2017-08-15 11:45:00,13.17,13.19,13.13,13.16,319635.0,13.17,13.19,13.13,13.16,319635.0
2017-08-15 11:50:00,13.15,13.2,13.15,13.18,361455.0,13.15,13.2,13.15,13.18,361455.0
2017-08-15 11:55:00,13.18,13.18,13.14,13.17,217470.0,13.18,13.18,13.14,13.17,217470.0
2017-08-15 12:00:00,13.17,13.2,13.17,13.18,417555.0,13.17,13.2,13.17,13.18,417555.0
2017-08-15 12:05:00,13.18,13.21,13.17,13.18,301620.0,13.18,13.21,13.17,13.18,301620.0
2017-08-15 12:10:00,13.18,13.2,13.17,13.19,292635.0,13.18,13.2,13.17,13.19,292635.0
2017-08-15 12:15:00,13.19,13.19,13.16,13.17,295080.0,13.19,13.19,13.16,13.17,295080.0
2017-08-15 12:20:00,13.17,13.17,13.09,13.09,333150.0,13.17,13.17,13.09,13.09,333150.0
2017-08-15 12:25:00,13.09,13.11,13.03,13.03,378795.0,13.09,13.11,13.03,13.03,378795.0
2017-08-15 12:30:00,13.04,13.09,13.04,13.05,279120.0,13.04,13.09,13.04,13.05,279120.0
2017-08-15 12:35:00,13.06,13.09,13.05,13.07,259725.0,13.06,13.09,13.05,13.07,259725.0
2017-08-15 12:40:00,13.07,13.08,13.05,13.06,223470.0,13.07,13.08,13.05,13.06,223470.0
2017-08-15 12:45:00,13.06,13.08,13.06,13.07,183300.0,13.06,13.08,13.06,13.07,183300.0
2017-08-15 12:50:00,13.07,13.1,13.06,13.08,176865.0,13.07,13.1,13.06,13.08,176865.0
2017-08-15 12:55:00,13.08,13.11,13.08,13.09,278865.0,13.08,13.11,13.08,13.09,278865.0
2017-08-15 13:00:00,13.09,13.1,13.02,13.02,178080.0,13.09,13.1,13.02,13.02,178080.0
2017-08-15 13:05:00,13.02,13.06,13.02,13.03,409230.0,13.02,13.06,13.02,13.03,409230.0
2017-08-15 13:10:00,13.03,13.05,13.03,13.03,225720.0,13.03,13.05,13.03,13.03,225720.0
2017-08-15 13:15:00,13.03,13.07,13.03,13.05,140295.0,13.03,13.07,13.03,13.05,140295.0
2017-08-15 13:20:00,13.06,13.06,13.04,13.06,202950.0,13.06,13.06,13.04,13.06,202950.0
2017-08-15 13:25:00,13.05,13.06,13.04,13.04,157455.0,13.05,13.06,13.04,13.04,157455.0
2017-08-15 13:30:00,13.05,13.07,13.03,13.03,204855.0,13.05,13.07,13.03,13.03,204855.0
2017-08-15 13:35:00,13.04,13.05,12.99,13.0,284460.0,13.04,13.05,12.99,13.0,284460.0
2017-08-15 13:40:00,13.01,13.02,12.99,13.01,365895.0,13.01,13.02,12.99,13.01,365895.0
2017-08-15 13:45:00,13.0,13.01,13.0,13.01,283215.0,13.0,13.01,13.0,13.01,283215.0
2017-08-15 13:50:00,13.01,13.02,13.0,13.02,119400.0,13.01,13.02,13.0,13.02,119400.0
2017-08-15 13:55:00,13.02,13.04,13.01,13.01,133065.0,13.02,13.04,13.01,13.01,133065.0
2017-08-15 14:00:00,13.02,13.07,13.02,13.07,335550.0,13.02,13.07,13.02,13.07,335550.0
2017-08-15 14:05:00,13.05,13.08,13.05,13.05,450375.0,13.05,13.08,13.05,13.05,450375.0
2017-08-15 14:10:00,13.05,13.05,13.03,13.03,101385.0,13.05,13.05,13.03,13.03,101385.0
2017-08-15 14:15:00,13.03,13.07,13.03,13.05,226605.0,13.03,13.07,13.03,13.05,226605.0
2017-08-15 14:20:00,13.05,13.11,13.04,13.11,277395.0,13.05,13.11,13.04,13.11,277395.0
2017-08-15 14:25:00,13.11,13.13,13.09,13.13,122250.0,13.11,13.13,13.09,13.13,122250.0
2017-08-15 14:30:00,13.13,13.14,13.1,13.1,191535.0,13.13,13.14,13.1,13.1,191535.0
2017-08-15 14:35:00,13.1,13.11,13.08,13.08,115605.0,13.1,13.11,13.08,13.08,115605.0
2017-08-15 14:40:00,13.08,13.09,13.06,13.07,176355.0,13.08,13.09,13.06,13.07,176355.0
2017-08-15 14:45:00,13.07,13.08,13.05,13.07,183030.0,13.07,13.08,13.05,13.07,183030.0
2017-08-15 14:50:00,13.07,13.1,13.07,13.07,150045.0,13.07,13.1,13.07,13.07,150045.0
2017-08-15 14:55:00,13.08,13.12,13.08,13.12,222270.0,13.08,13.12,13.08,13.12,222270.0
2017-08-15 15:00:00,13.11,13.12,13.1,13.11,181935.0,13.11,13.12,13.1,13.11,181935.0
2017-08-15 15:05:00,13.1,13.11,13.1,13.1,197235.0,13.1,13.11,13.1,13.1,197235.0
2017-08-15 15:10:00,13.1,13.1,13.09,13.1,238065.0,13.1,13.1,13.09,13.1,238065.0
2017-08-15 15:15:00,13.1,13.1,13.08,13.1,232110.0,13.1,13.1,13.08,13.1,232110.0
2017-08-15 15:20:00,13.09,13.11,13.08,13.11,193095.0,13.09,13.11,13.08,13.11,193095.0
2017-08-15 15:25:00,13.11,13.12,13.1,13.11,223470.0,13.11,13.12,13.1,13.11,223470.0
2017-08-15 15:30:00,13.11,13.11,13.1,13.11,366855.0,13.11,13.11,13.1,13.11,366855.0
2017-08-15 15:35:00,13.11,13.11,13.09,13.09,231345.0,13.11,13.11,13.09,13.09,231345.0
2017-08-15 15:40:00,13.09,13.11,13.09,13.11,424995.0,13.09,13.11,13.09,13.11,424995.0
2017-08-15 15:45:00,13.1,13.11,13.09,13.1,566550.0,13.1,13.11,13.09,13.1,566550.0
2017-08-15 15:50:00,13.1,13.1,13.07,13.08,1128270.0,13.1,13.1,13.07,13.08,1128270.0
2017-08-15 15:55:00,13.08,13.08,13.05,13.07,1276320.0,13.08,13.08,13.05,13.07,1276320.0
2017-08-16 09:30:00,13.27,13.32,13.18,13.2,624135.0,13.27,13.32,13.18,13.2,624135.0
2017-08-16 09:35:00,13.2,13.25,13.15,13.22,594135.0,13.2,13.25,13.15,13.22,594135.0
2017-08-16 09:40:00,13.19,13.25,13.14,13.21,338265.0,13.19,13.25,13.14,13.21,338265.0
2017-08-16 09:45:00,13.22,13.22,13.19,13.21,281490.0,13.22,13.22,13.19,13.21,281490.0
2017-08-16 09:50:00,13.21,13.24,13.21,13.21,456045.0,13.21,13.24,13.21,13.21,456045.0
2017-08-16 09:55:00,13.21,13.25,13.21,13.22,497775.0,13.21,13.25,13.21,13.22,497775.0
2017-08-16 10:00:00,13.22,13.24,13.22,13.23,405900.0,13.22,13.24,13.22,13.23,405900.0
2017-08-16 10:05:00,13.23,13.27,13.23,13.25,654630.0,13.23,13.27,13.23,13.25,654630.0
2017-08-16 10:10:00,13.25,13.25,13.23,13.23,165480.0,13.25,13.25,13.23,13.23,165480.0
2017-08-16 10:15:00,13.23,13.24,13.17,13.19,216855.0,13.23,13.24,13.17,13.19,216855.0
2017-08-16 10:20:00,13.19,13.2,13.15,13.16,183840.0,13.19,13.2,13.15,13.16,183840.0
2017-08-16 10:25:00,13.16,13.18,13.16,13.16,125925.0,13.16,13.18,13.16,13.16,125925.0
2017-08-16 10:30:00,13.17,13.2,13.16,13.17,249720.0,13.17,13.2,13.16,13.17,249720.0
2017-08-16 10:35:00,13.17,13.18,13.16,13.17,388005.0,13.17,13.18,13.16,13.17,388005.0
2017-08-16 10:40:00,13.16,13.16,13.1,13.13,119565.0,13.16,13.16,13.1,13.13,119565.0
2017-08-16 10:45:00,13.12,13.13,13.11,13.12,140070.0,13.12,13.13,13.11,13.12,140070.0
2017-08-16 10:50:00,13.13,13.13,13.11,13.11,111000.0,13.13,13.13,13.11,13.11,111000.0
2017-08-16 10:55:00,13.11,13.19,13.11,13.18,236130.0,13.11,13.19,13.11,13.18,236130.0
2017-08-16 11:00:00,13.19,13.21,13.18,13.21,155370.0,13.19,13.21,13.18,13.21,155370.0
2017-08-16 11:05:00,13.22,13.24,13.21,13.24,248040.0,13.22,13.24,13.21,13.24,248040.0
2017-08-16 11:10:00,13.24,13.26,13.23,13.24,161565.0,13.24,13.26,13.23,13.24,161565.0
2017-08-16 11:15:00,13.23,13.24,13.2,13.24,286665.0,13.23,13.24,13.2,13.24,286665.0
2017-08-16 11:20:00,13.24,13.27,13.23,13.23,256515.0,13.24,13.27,13.23,13.23,256515.0
2017-08-16 11:25:00,13.22,13.26,13.21,13.25,275775.0,13.22,13.26,13.21,13.25,275775.0
2017-08-16 11:30:00,13.26,13.26,13.23,13.25,262680.0,13.26,13.26,13.23,13.25,262680.0
2017-08-16 11:35:00,13.25,13.26,13.22,13.25,127365.0,13.25,13.26,13.22,13.25,127365.0
2017-08-16 11:40:00,13.25,13.27,13.25,13.26,125460.0,13.25,13.27,13.25,13.26,125460.0
2017-08-16 11:45:00,13.26,13.27,13.25,13.26,174840.0,13.26,13.27,13.25,13.26,174840.0
2017-08-16 11:50:00,13.26,13.33,13.26,13.33,191790.0,13.26,13.33,13.26,13.33,191790.0
2017-08-16 11:55:00,13.33,13.33,13.31,13.31,212610.0,13.33,13.33,13.31,13.31,212610.0
2017-08-16 12:00:00,13.31,13.33,13.31,13.31,138555.0,13.31,13.33,13.31,13.31,138555.0
2017-08-16 12:05:00,13.31,13.33,13.3,13.31,184815.0,13.31,13.33,13.3,13.31,184815.0
2017-08-16 12:10:00,13.32,13.33,13.31,13.33,177045.0,13.32,13.33,13.31,13.33,177045.0
2017-08-16 12:15:00,13.33,13.35,13.33,13.34,201900.0,13.33,13.35,13.33,13.34,201900.0
2017-08-16 12:20:00,13.34,13.35,13.32,13.34,161265.0,13.34,13.35,13.32,13.34,161265.0
2017-08-16 12:25:00,13.35,13.35,13.33,13.33,200895.0,13.35,13.35,13.33,13.33,200895.0
2017-08-16 12:30:00,13.34,13.34,13.29,13.31,120825.0,13.34,13.34,13.29,13.31,120825.0
2017-08-16 12:35:00,13.31,13.31,13.27,13.27,150135.0,13.31,13.31,13.27,13.27,150135.0
2017-08-16 12:40:00,13.27,13.29,13.26,13.28,284715.0,13.27,13.29,13.26,13.28,284715.0
2017-08-16 12:45:00,13.29,13.39,13.28,13.39,422055.0,13.29,13.39,13.28,13.39,422055.0
2017-08-16 12:50:00,13.39,13.4,13.34,13.37,293670.0,13.39,13.4,13.34,13.37,293670.0
2017-08-16 12:55:00,13.35,13.37,13.34,13.36,96000.0,13.35,13.37,13.34,13.36,96000.0
2017-08-16 13:00:00,13.37,13.38,13.37,13.38,65595.0,13.37,13.38,13.37,13.38,65595.0
2017-08-16 13:05:00,13.38,13.42,13.38,13.42,214065.0,13.38,13.42,13.38,13.42,214065.0
2017-08-16 13:10:00,13.42,13.46,13.41,13.41,393345.0,13.42,13.46,13.41,13.41,393345.0
2017-08-16 13:15:00,13.41,13.44,13.38,13.44,150960.0,13.41,13.44,13.38,13.44,150960.0
2017-08-16 13:20:00,13.44,13.44,13.4,13.43,167160.0,13.44,13.44,13.4,13.43,167160.0
2017-08-16 13:25:00,13.43,13.47,13.43,13.46,201210.0,13.43,13.47,13.43,13.46,201210.0
2017-08-16 13:30:00,13.47,13.48,13.43,13.43,395250.0,13.47,13.48,13.43,13.43,395250.0
2017-08-16 13:35:00,13.43,13.44,13.38,13.41,281325.0,13.43,13.44,13.38,13.41,281325.0
2017-08-16 13:40:00,13.41,13.41,13.35,13.38,259455.0,13.41,13.41,13.35,13.38,259455.0
2017-08-16 13:45:00,13.38,13.43,13.38,13.41,303960.0,13.38,13.43,13.38,13.41,303960.0
2017-08-16 13:50:00,13.4,13.41,13.39,13.41,151050.0,13.4,13.41,13.39,13.41,151050.0
2017-08-16 13:55:00,13.4,13.43,13.4,13.42,254520.0,13.4,13.43,13.4,13.42,254520.0
2017-08-16 14:00:00,13.42,13.43,13.4,13.41,104475.0,13.42,13.43,13.4,13.41,104475.0
2017-08-16 14:05:00,13.41,13.43,13.41,13.43,157920.0,13.41,13.43,13.41,13.43,157920.0
2017-08-16 14:10:00,13.42,13.46,13.41,13.46,307230.0,13.42,13.46,13.41,13.46,307230.0
2017-08-16 14:15:00,13.45,13.48,13.44,13.44,203175.0,13.45,13.48,13.44,13.44,203175.0
2017-08-16 14:20:00,13.44,13.45,13.42,13.43,179775.0,13.44,13.45,13.42,13.43,179775.0
2017-08-16 14:25:00,13.42,13.45,13.41,13.42,117750.0,13.42,13.45,13.41,13.42,117750.0
2017-08-16 14:30:00,13.42,13.43,13.39,13.42,123375.0,13.42,13.43,13.39,13.42,123375.0
2017-08-16 14:35:00,13.42,13.42,13.37,13.39,138870.0,13.42,13.42,13.37,13.39,138870.0
2017-08-16 14:40:00,13.38,13.42,13.37,13.42,131835.0,13.38,13.42,13.37,13.42,131835.0
2017-08-16 14:45:00,13.42,13.43,13.37,13.43,440250.0,13.42,13.43,13.37,13.43,440250.0
2017-08-16 14:50:00,13.43,13.44,13.4,13.43,98565.0,13.43,13.44,13.4,13.43,98565.0
2017-08-16 14:55:00,13.44,13.46,13.43,13.43,245820.0,13.44,13.46,13.43,13.43,245820.0
2017-08-16 15:00:00,13.43,13.46,13.43,13.45,241065.0,13.43,13.46,13.43,13.45,241065.0
2017-08-16 15:05:00,13.45,13.48,13.44,13.48,242460.0,13.45,13.48,13.44,13.48,242460.0
2017-08-16 15:10:00,13.48,13.48,13.43,13.45,218175.0,13.48,13.48,13.43,13.45,218175.0
2017-08-16 15:15:00,13.45,13.49,13.45,13.47,253170.0,13.45,13.49,13.45,13.47,253170.0
2017-08-16 15:20:00,13.47,13.48,13.45,13.47,191715.0,13.47,13.48,13.45,13.47,191715.0
2017-08-16 15:25:00,13.47,13.48,13.42,13.43,244305.0,13.47,13.48,13.42,13.43,244305.0
2017-08-16 15:30:00,13.44,13.45,13.43,13.45,275910.0,13.44,13.45,13.43,13.45,275910.0
2017-08-16 15:35:00,13.45,13.45,13.43,13.44,229260.0,13.45,13.45,13.43,13.44,229260.0
2017-08-16 15:40:00,13.44,13.45,13.42,13.42,405705.0,13.44,13.45,13.42,13.42,405705.0
2017-08-16 15:45:00,13.42,13.47,13.42,13.45,469650.0,13.42,13.47,13.42,13.45,469650.0
2017-08-16 15:50:00,13.45,13.45,13.44,13.44,489825.0,13.45,13.45,13.44,13.44,489825.0
2017-08-16 15:55:00,13.44,13.45,13.43,13.44,1005795.0,13.44,13.45,13.43,13.44,1005795.0
2017-08-17 09:30:00,13.46,13.49,13.45,13.46,316890.0,13.46,13.49,13.45,13.46,316890.0
2017-08-17 09:35:00,13.45,13.58,13.45,13.56,297945.0,13.45,13.58,13.45,13.56,297945.0
2017-08-17 09:40:00,13.56,13.68,13.55,13.58,561660.0,13.56,13.68,13.55,13.58,561660.0
2017-08-17 09:45:00,13.61,13.65,13.56,13.62,341370.0,13.61,13.65,13.56,13.62,341370.0
2017-08-17 09:50:00,13.62,13.69,13.61,13.68,332055.0,13.62,13.69,13.61,13.68,332055.0
2017-08-17 09:55:00,13.68,13.7,13.64,13.68,295380.0,13.68,13.7,13.64,13.68,295380.0
2017-08-17 10:00:00,13.67,13.69,13.63,13.67,306390.0,13.67,13.69,13.63,13.67,306390.0
2017-08-17 10:05:00,13.67,13.69,13.65,13.66,330750.0,13.67,13.69,13.65,13.66,330750.0
2017-08-17 10:10:00,13.65,13.68,13.63,13.68,203505.0,13.65,13.68,13.63,13.68,203505.0
2017-08-17 10:15:00,13.67,13.68,13.64,13.64,269760.0,13.67,13.68,13.64,13.64,269760.0
2017-08-17 10:20:00,13.63,13.65,13.59,13.61,524820.0,13.63,13.65,13.59,13.61,524820.0
2017-08-17 10:25:00,13.6,13.66,13.6,13.64,299175.0,13.6,13.66,13.6,13.64,299175.0
2017-08-17 10:30:00,13.64,13.66,13.61,13.62,194145.0,13.64,13.66,13.61,13.62,194145.0
2017-08-17 10:35:00,13.63,13.65,13.61,13.62,281640.0,13.63,13.65,13.61,13.62,281640.0
2017-08-17 10:40:00,13.62,13.63,13.59,13.59,138330.0,13.62,13.63,13.59,13.59,138330.0
2017-08-17 10:45:00,13.6,13.6,13.56,13.57,199500.0,13.6,13.6,13.56,13.57,199500.0
2017-08-17 10:50:00,13.57,13.57,13.52,13.52,240135.0,13.57,13.57,13.52,13.52,240135.0
2017-08-17 10:55:00,13.52,13.52,13.5,13.5,121080.0,13.52,13.52,13.5,13.5,121080.0
2017-08-17 11:00:00,13.5,13.53,13.5,13.52,423045.0,13.5,13.53,13.5,13.52,423045.0
2017-08-17 11:05:00,13.52,13.53,13.49,13.5,284760.0,13.52,13.53,13.49,13.5,284760.0
2017-08-17 11:10:00,13.5,13.5,13.45,13.46,222135.0,13.5,13.5,13.45,13.46,222135.0
2017-08-17 11:15:00,13.47,13.47,13.43,13.43,285690.0,13.47,13.47,13.43,13.43,285690.0
2017-08-17 11:20:00,13.43,13.44,13.38,13.38,242940.0,13.43,13.44,13.38,13.38,242940.0
2017-08-17 11:25:00,13.39,13.4,13.37,13.4,374295.0,13.39,13.4,13.37,13.4,374295.0
2017-08-17 11:30:00,13.41,13.44,13.39,13.39,198975.0,13.41,13.44,13.39,13.39,198975.0
2017-08-17 11:35:00,13.4,13.4,13.35,13.35,162855.0,13.4,13.4,13.35,13.35,162855.0
2017-08-17 11:40:00,13.36,13.36,13.34,13.34,217545.0,13.36,13.36,13.34,13.34,217545.0
2017-08-17 11:45:00,13.35,13.35,13.32,13.32,195870.0,13.35,13.35,13.32,13.32,195870.0
2017-08-17 11:50:00,13.32,13.39,13.32,13.38,267030.0,13.32,13.39,13.32,13.38,267030.0
2017-08-17 11:55:00,13.39,13.4,13.37,13.39,189720.0,13.39,13.4,13.37,13.39,189720.0
2017-08-17 12:00:00,13.39,13.42,13.39,13.4,176295.0,13.39,13.42,13.39,13.4,176295.0
2017-08-17 12:05:00,13.4,13.42,13.38,13.38,248955.0,13.4,13.42,13.38,13.38,248955.0
2017-08-17 12:10:00,13.37,13.38,13.35,13.38,214320.0,13.37,13.38,13.35,13.38,214320.0
2017-08-17 12:15:00,13.38,13.38,13.33,13.34,195015.0,13.38,13.38,13.33,13.34,195015.0
2017-08-17 12:20:00,13.34,13.35,13.31,13.35,121785.0,13.34,13.35,13.31,13.35,121785.0
2017-08-17 12:25:00,13.35,13.4,13.34,13.4,171615.0,13.35,13.4,13.34,13.4,171615.0
2017-08-17 12:30:00,13.39,13.42,13.39,13.41,126315.0,13.39,13.42,13.39,13.41,126315.0
2017-08-17 12:35:00,13.41,13.45,13.4,13.45,325500.0,13.41,13.45,13.4,13.45,325500.0
2017-08-17 12:40:00,13.45,13.48,13.44,13.46,343875.0,13.45,13.48,13.44,13.46,343875.0
2017-08-17 12:45:00,13.46,13.46,13.44,13.44,176055.0,13.46,13.46,13.44,13.44,176055.0
2017-08-17 12:50:00,13.44,13.44,13.42,13.42,146610.0,13.44,13.44,13.42,13.42,146610.0
2017-08-17 12:55:00,13.41,13.42,13.39,13.42,219525.0,13.41,13.42,13.39,13.42,219525.0
2017-08-17 13:00:00,13.42,13.43,13.4,13.4,237285.0,13.42,13.43,13.4,13.4,237285.0
2017-08-17 13:05:00,13.39,13.4,13.35,13.35,326175.0,13.39,13.4,13.35,13.35,326175.0
2017-08-17 13:10:00,13.36,13.41,13.35,13.39,132390.0,13.36,13.41,13.35,13.39,132390.0
2017-08-17 13:15:00,13.41,13.42,13.39,13.39,99450.0,13.41,13.42,13.39,13.39,99450.0
2017-08-17 13:20:00,13.4,13.4,13.38,13.39,87750.0,13.4,13.4,13.38,13.39,87750.0
2017-08-17 13:25:00,13.39,13.45,13.39,13.43,163500.0,13.39,13.45,13.39,13.43,163500.0
2017-08-17 13:30:00,13.44,13.44,13.4,13.4,99930.0,13.44,13.44,13.4,13.4,99930.0
2017-08-17 13:35:00,13.4,13.41,13.4,13.41,76500.0,13.4,13.41,13.4,13.41,76500.0
2017-08-17 13:40:00,13.41,13.41,13.39,13.39,84000.0,13.41,13.41,13.39,13.39,84000.0
2017-08-17 13:45:00,13.38,13.42,13.38,13.42,103200.0,13.38,13.42,13.38,13.42,103200.0
2017-08-17 13:50:00,13.4,13.42,13.39,13.41,76770.0,13.4,13.42,13.39,13.41,76770.0
2017-08-17 13:55:00,13.42,13.46,13.41,13.45,243765.0,13.42,13.46,13.41,13.45,243765.0
2017-08-17 14:00:00,13.46,13.46,13.43,13.44,87000.0,13.46,13.46,13.43,13.44,87000.0
2017-08-17 14:05:00,13.44,13.44,13.42,13.43,145740.0,13.44,13.44,13.42,13.43,145740.0
2017-08-17 14:10:00,13.43,13.43,13.41,13.42,145830.0,13.43,13.43,13.41,13.42,145830.0
2017-08-17 14:15:00,13.42,13.42,13.37,13.38,206280.0,13.42,13.42,13.37,13.38,206280.0
2017-08-17 14:20:00,13.38,13.4,13.38,13.4,87105.0,13.38,13.4,13.38,13.4,87105.0
2017-08-17 14:25:00,13.4,13.42,13.39,13.42,147135.0,13.4,13.42,13.39,13.42,147135.0
2017-08-17 14:30:00,13.41,13.41,13.37,13.37,133140.0,13.41,13.41,13.37,13.37,133140.0
2017-08-17 14:35:00,13.37,13.39,13.37,13.38,135030.0,13.37,13.39,13.37,13.38,135030.0
2017-08-17 14:40:00,13.39,13.39,13.37,13.37,135810.0,13.39,13.39,13.37,13.37,135810.0
2017-08-17 14:45:00,13.37,13.39,13.36,13.38,96000.0,13.37,13.39,13.36,13.38,96000.0
2017-08-17 14:50:00,13.39,13.4,13.37,13.39,118485.0,13.39,13.4,13.37,13.39,118485.0
2017-08-17 14:55:00,13.4,13.41,13.39,13.39,103965.0,13.4,13.41,13.39,13.39,103965.0
2017-08-17 15:00:00,13.38,13.39,13.36,13.38,154110.0,13.38,13.39,13.36,13.38,154110.0
2017-08-17 15:05:00,13.38,13.39,13.37,13.38,143505.0,13.38,13.39,13.37,13.38,143505.0
2017-08-17 15:10:00,13.38,13.38,13.37,13.37,121500.0,13.38,13.38,13.37,13.37,121500.0
2017-08-17 15:15:00,13.38,13.38,13.35,13.36,175455.0,13.38,13.38,13.35,13.36,175455.0
2017-08-17 15:20:00,13.36,13.37,13.35,13.35,134640.0,13.36,13.37,13.35,13.35,134640.0
2017-08-17 15:25:00,13.35,13.35,13.34,13.35,173385.0,13.35,13.35,13.34,13.35,173385.0
2017-08-17 15:30:00,13.35,13.38,13.35,13.38,303240.0,13.35,13.38,13.35,13.38,303240.0
2017-08-17 15:35:00,13.38,13.38,13.36,13.36,216195.0,13.38,13.38,13.36,13.36,216195.0
2017-08-17 15:40:00,13.36,13.36,13.34,13.35,306015.0,13.36,13.36,13.34,13.35,306015.0
2017-08-17 15:45:00,13.35,13.38,13.34,13.37,439080.0,13.35,13.38,13.34,13.37,439080.0
2017-08-17 15:50:00,13.37,13.39,13.34,13.39,840630.0,13.37,13.39,13.34,13.39,840630.0
2017-08-17 15:55:00,13.38,13.39,13.37,13.38,1080660.0,13.38,13.39,13.37,13.38,1080660.0
2017-08-18 09:30:00,13.34,13.44,13.34,13.38,890985.0,13.34,13.44,13.34,13.38,890985.0
2017-08-18 09:35:00,13.35,13.39,13.32,13.36,173580.0,13.35,13.39,13.32,13.36,173580.0
2017-08-18 09:40:00,13.36,13.41,13.34,13.38,192000.0,13.36,13.41,13.34,13.38,192000.0
2017-08-18 09:45:00,13.39,13.5,13.39,13.49,471150.0,13.39,13.5,13.39,13.49,471150.0
2017-08-18 09:50:00,13.49,13.56,13.48,13.54,454965.0,13.49,13.56,13.48,13.54,454965.0
2017-08-18 09:55:00,13.54,13.55,13.49,13.53,704985.0,13.54,13.55,13.49,13.53,704985.0
2017-08-18 10:00:00,13.53,13.56,13.51,13.53,437310.0,13.53,13.56,13.51,13.53,437310.0
2017-08-18 10:05:00,13.53,13.58,13.52,13.56,243960.0,13.53,13.58,13.52,13.56,243960.0
2017-08-18 10:10:00,13.55,13.55,13.44,13.44,309645.0,13.55,13.55,13.44,13.44,309645.0
2017-08-18 10:15:00,13.45,13.48,13.43,13.43,285105.0,13.45,13.48,13.43,13.43,285105.0
2017-08-18 10:20:00,13.44,13.46,13.43,13.45,290775.0,13.44,13.46,13.43,13.45,290775.0
2017-08-18 10:25:00,13.44,13.46,13.42,13.42,260040.0,13.44,13.46,13.42,13.42,260040.0
2017-08-18 10:30:00,13.43,13.43,13.33,13.34,214500.0,13.43,13.43,13.33,13.34,214500.0
2017-08-18 10:35:00,13.33,13.34,13.27,13.28,119190.0,13.33,13.34,13.27,13.28,119190.0
2017-08-18 10:40:00,13.29,13.31,13.27,13.27,145500.0,13.29,13.31,13.27,13.27,145500.0
2017-08-18 10:45:00,13.27,13.27,13.23,13.23,93240.0,13.27,13.27,13.23,13.23,93240.0
2017-08-18 10:50:00,13.23,13.26,13.22,13.25,193965.0,13.23,13.26,13.22,13.25,193965.0
2017-08-18 10:55:00,13.24,13.25,13.23,13.24,126750.0,13.24,13.25,13.23,13.24,126750.0
2017-08-18 11:00:00,13.24,13.25,13.23,13.23,147000.0,13.24,13.25,13.23,13.23,147000.0
2017-08-18 11:05:00,13.23,13.23,13.17,13.17,303105.0,13.23,13.23,13.17,13.17,303105.0
2017-08-18 11:10:00,13.17,13.18,13.14,13.14,108660.0,13.17,13.18,13.14,13.14,108660.0
2017-08-18 11:15:00,13.14,13.15,13.13,13.13,185040.0,13.14,13.15,13.13,13.13,185040.0
2017-08-18 11:20:00,13.13,13.17,13.12,13.17,216855.0,13.13,13.17,13.12,13.17,216855.0
2017-08-18 11:25:00,13.17,13.2,13.17,13.2,88500.0,13.17,13.2,13.17,13.2,88500.0
2017-08-18 11:30:00,13.2,13.26,13.19,13.23,128250.0,13.2,13.26,13.19,13.23,128250.0
2017-08-18 11:35:00,13.23,13.23,13.19,13.19,173460.0,13.23,13.23,13.19,13.19,173460.0
2017-08-18 11:40:00,13.19,13.23,13.18,13.22,136515.0,13.19,13.23,13.18,13.22,136515.0
2017-08-18 11:45:00,13.22,13.22,13.19,13.21,180150.0,13.22,13.22,13.19,13.21,180150.0
2017-08-18 11:50:00,13.21,13.25,13.2,13.22,132210.0,13.21,13.25,13.2,13.22,132210.0
2017-08-18 11:55:00,13.22,13.22,13.17,13.17,120030.0,13.22,13.22,13.17,13.17,120030.0
2017-08-18 12:00:00,13.17,13.18,13.13,13.13,73650.0,13.17,13.18,13.13,13.13,73650.0
2017-08-18 12:05:00,13.13,13.16,13.12,13.14,171330.0,13.13,13.16,13.12,13.14,171330.0
2017-08-18 12:10:00,13.14,13.16,13.14,13.14,330735.0,13.14,13.16,13.14,13.14,330735.0
2017-08-18 12:15:00,13.14,13.16,13.13,13.16,197070.0,13.14,13.16,13.13,13.16,197070.0
2017-08-18 12:20:00,13.16,13.16,13.15,13.15,135000.0,13.16,13.16,13.15,13.15,135000.0
2017-08-18 12:25:00,13.15,13.17,13.15,13.17,229425.0,13.15,13.17,13.15,13.17,229425.0
2017-08-18 12:30:00,13.17,13.17,13.16,13.16,83610.0,13.17,13.17,13.16,13.16,83610.0
2017-08-18 12:35:00,13.16,13.16,13.13,13.15,237420.0,13.16,13.16,13.13,13.15,237420.0
2017-08-18 12:40:00,13.15,13.2,13.15,13.18,249225.0,13.15,13.2,13.15,13.18,249225.0
2017-08-18 12:45:00,13.19,13.21,13.18,13.19,252480.0,13.19,13.21,13.18,13.19,252480.0
2017-08-18 12:50:00,13.2,13.23,13.19,13.22,217410.0,13.2,13.23,13.19,13.22,217410.0
2017-08-18 12:55:00,13.21,13.21,13.19,13.2,217710.0,13.21,13.21,13.19,13.2,217710.0
2017-08-18 13:00:00,13.19,13.19,13.14,13.14,237615.0,13.19,13.19,13.14,13.14,237615.0
2017-08-18 13:05:00,13.14,13.15,13.13,13.14,78255.0,13.14,13.15,13.13,13.14,78255.0
2017-08-18 13:10:00,13.14,13.15,13.13,13.14,144795.0,13.14,13.15,13.13,13.14,144795.0
2017-08-18 13:15:00,13.14,13.14,13.13,13.13,115260.0,13.14,13.14,13.13,13.13,115260.0
2017-08-18 13:20:00,13.13,13.15,13.13,13.14,56115.0,13.13,13.15,13.13,13.14,56115.0
2017-08-18 13:25:00,13.14,13.15,13.14,13.14,80550.0,13.14,13.15,13.14,13.14,80550.0
2017-08-18 13:30:00,13.14,13.14,13.13,13.13,55275.0,13.14,13.14,13.13,13.13,55275.0
2017-08-18 13:35:00,13.14,13.15,13.13,13.15,124485.0,13.14,13.15,13.13,13.15,124485.0
2017-08-18 13:40:00,13.15,13.17,13.14,13.17,70635.0,13.15,13.17,13.14,13.17,70635.0
2017-08-18 13:45:00,13.17,13.18,13.17,13.18,81840.0,13.17,13.18,13.17,13.18,81840.0
2017-08-18 13:50:00,13.19,13.19,13.18,13.18,43500.0,13.19,13.19,13.18,13.18,43500.0
2017-08-18 13:55:00,13.18,13.2,13.16,13.16,132060.0,13.18,13.2,13.16,13.16,132060.0
2017-08-18 14:00:00,13.16,13.18,13.16,13.17,81000.0,13.16,13.18,13.16,13.17,81000.0
2017-08-18 14:05:00,13.17,13.18,13.16,13.16,63330.0,13.17,13.18,13.16,13.16,63330.0
2017-08-18 14:10:00,13.16,13.17,13.15,13.16,171900.0,13.16,13.17,13.15,13.16,171900.0
2017-08-18 14:15:00,13.16,13.18,13.16,13.18,58500.0,13.16,13.18,13.16,13.18,58500.0
2017-08-18 14:20:00,13.18,13.18,13.16,13.17,87675.0,13.18,13.18,13.16,13.17,87675.0
2017-08-18 14:25:00,13.18,13.2,13.18,13.2,65505.0,13.18,13.2,13.18,13.2,65505.0
2017-08-18 14:30:00,13.19,13.2,13.19,13.19,85635.0,13.19,13.2,13.19,13.19,85635.0
2017-08-18 14:35:00,13.19,13.2,13.19,13.19,81600.0,13.19,13.2,13.19,13.19,81600.0
2017-08-18 14:40:00,13.19,13.19,13.17,13.18,81750.0,13.19,13.19,13.17,13.18,81750.0
2017-08-18 14:45:00,13.19,13.2,13.18,13.19,115935.0,13.19,13.2,13.18,13.19,115935.0
2017-08-18 14:50:00,13.19,13.2,13.18,13.18,89220.0,13.19,13.2,13.18,13.18,89220.0
2017-08-18 14:55:00,13.18,13.19,13.17,13.19,73755.0,13.18,13.19,13.17,13.19,73755.0
2017-08-18 15:00:00,13.19,13.19,13.17,13.17,104205.0,13.19,13.19,13.17,13.17,104205.0
2017-08-18 15:05:00,13.18,13.2,13.18,13.19,122250.0,13.18,13.2,13.18,13.19,122250.0
2017-08-18 15:10:00,13.2,13.2,13.19,13.2,112500.0,13.2,13.2,13.19,13.2,112500.0
2017-08-18 15:15:00,13.2,13.2,13.19,13.2,137370.0,13.2,13.2,13.19,13.2,137370.0
2017-08-18 15:20:00,13.2,13.21,13.18,13.19,197295.0,13.2,13.21,13.18,13.19,197295.0
2017-08-18 15:25:00,13.19,13.2,13.18,13.18,153000.0,13.19,13.2,13.18,13.18,153000.0
2017-08-18 15:30:00,13.18,13.19,13.18,13.19,164100.0,13.18,13.19,13.18,13.19,164100.0
2017-08-18 15:35:00,13.18,13.21,13.18,13.2,198585.0,13.18,13.21,13.18,13.2,198585.0
2017-08-18 15:40:00,13.2,13.2,13.19,13.2,195870.0,13.2,13.2,13.19,13.2,195870.0
2017-08-18 15:45:00,13.2,13.22,13.2,13.21,321540.0,13.2,13.22,13.2,13.21,321540.0
2017-08-18 15:50:00,13.19,13.21,13.18,13.21,708630.0,13.19,13.21,13.18,13.21,708630.0
2017-08-18 15:55:00,13.21,13.21,13.19,13.2,972720.0,13.21,13.21,13.19,13.2,972720.0
2017-08-21 09:30:00,13.26,13.26,13.09,13.16,325725.0,13.26,13.26,13.09,13.16,325725.0
2017-08-21 09:35:00,13.19,13.28,13.18,13.24,137850.0,13.19,13.28,13.18,13.24,137850.0
2017-08-21 09:40:00,13.24,13.26,13.16,13.16,116745.0,13.24,13.26,13.16,13.16,116745.0
2017-08-21 09:45:00,13.17,13.18,13.13,13.14,166725.0,13.17,13.18,13.13,13.14,166725.0
2017-08-21 09:50:00,13.15,13.15,13.07,13.08,256815.0,13.15,13.15,13.07,13.08,256815.0
2017-08-21 09:55:00,13.08,13.09,13.02,13.03,354630.0,13.08,13.09,13.02,13.03,354630.0
2017-08-21 10:00:00,13.04,13.04,12.98,13.02,450825.0,13.04,13.04,12.98,13.02,450825.0
2017-08-21 10:05:00,13.02,13.1,13.02,13.09,189630.0,13.02,13.1,13.02,13.09,189630.0
2017-08-21 10:10:00,13.1,13.11,13.04,13.06,232545.0,13.1,13.11,13.04,13.06,232545.0
2017-08-21 10:15:00,13.07,13.07,13.03,13.06,228000.0,13.07,13.07,13.03,13.06,228000.0
2017-08-21 10:20:00,13.07,13.09,13.06,13.09,134925.0,13.07,13.09,13.06,13.09,134925.0
2017-08-21 10:25:00,13.08,13.11,13.08,13.08,136080.0,13.08,13.11,13.08,13.08,136080.0
2017-08-21 10:30:00,13.09,13.12,13.09,13.11,227250.0,13.09,13.12,13.09,13.11,227250.0
2017-08-21 10:35:00,13.11,13.12,13.04,13.04,168000.0,13.11,13.12,13.04,13.04,168000.0
2017-08-21 10:40:00,13.05,13.13,13.05,13.12,94410.0,13.05,13.13,13.05,13.12,94410.0
2017-08-21 10:45:00,13.11,13.13,13.1,13.12,223230.0,13.11,13.13,13.1,13.12,223230.0
2017-08-21 10:50:00,13.12,13.14,13.12,13.13,301065.0,13.12,13.14,13.12,13.13,301065.0
2017-08-21 10:55:00,13.13,13.14,13.12,13.13,137775.0,13.13,13.14,13.12,13.13,137775.0
2017-08-21 11:00:00,13.14,13.15,13.13,13.13,123870.0,13.14,13.15,13.13,13.13,123870.0
2017-08-21 11:05:00,13.13,13.15,13.1,13.11,123000.0,13.13,13.15,13.1,13.11,123000.0
2017-08-21 11:10:00,13.12,13.14,13.11,13.13,78750.0,13.12,13.14,13.11,13.13,78750.0
2017-08-21 11:15:00,13.13,13.16,13.11,13.11,122250.0,13.13,13.16,13.11,13.11,122250.0
2017-08-21 11:20:00,13.11,13.13,13.1,13.12,110910.0,13.11,13.13,13.1,13.12,110910.0
2017-08-21 11:25:00,13.12,13.13,13.12,13.13,172335.0,13.12,13.13,13.12,13.13,172335.0
2017-08-21 11:30:00,13.13,13.14,13.11,13.11,125895.0,13.13,13.14,13.11,13.11,125895.0
2017-08-21 11:35:00,13.11,13.13,13.1,13.12,127500.0,13.11,13.13,13.1,13.12,127500.0
2017-08-21 11:40:00,13.13,13.14,13.12,13.13,59325.0,13.13,13.14,13.12,13.13,59325.0
2017-08-21 11:45:00,13.13,13.15,13.13,13.14,150630.0,13.13,13.15,13.13,13.14,150630.0
2017-08-21 11:50:00,13.15,13.15,13.14,13.14,90000.0,13.15,13.15,13.14,13.14,90000.0
2017-08-21 11:55:00,13.14,13.15,13.13,13.15,96465.0,13.14,13.15,13.13,13.15,96465.0
2017-08-21 12:00:00,13.15,13.16,13.14,13.15,170595.0,13.15,13.16,13.14,13.15,170595.0
2017-08-21 12:05:00,13.15,13.15,13.14,13.15,93750.0,13.15,13.15,13.14,13.15,93750.0
2017-08-21 12:10:00,13.15,13.17,13.15,13.16,84540.0,13.15,13.17,13.15,13.16,84540.0
2017-08-21 12:15:00,13.16,13.16,13.14,13.14,191040.0,13.16,13.16,13.14,13.14,191040.0
2017-08-21 12:20:00,13.15,13.16,13.14,13.16,70500.0,13.15,13.16,13.14,13.16,70500.0
2017-08-21 12:25:00,13.16,13.18,13.16,13.16,196470.0,13.16,13.18,13.16,13.16,196470.0
2017-08-21 12:30:00,13.16,13.18,13.15,13.18,105465.0,13.16,13.18,13.15,13.18,105465.0
2017-08-21 12:35:00,13.18,13.18,13.17,13.18,41220.0,13.18,13.18,13.17,13.18,41220.0
2017-08-21 12:40:00,13.18,13.2,13.18,13.2,48000.0,13.18,13.2,13.18,13.2,48000.0
2017-08-21 12:45:00,13.2,13.2,13.18,13.18,64140.0,13.2,13.2,13.18,13.18,64140.0
2017-08-21 12:50:00,13.18,13.19,13.16,13.19,182145.0,13.18,13.19,13.16,13.19,182145.0
2017-08-21 12:55:00,13.19,13.21,13.19,13.21,216705.0,13.19,13.21,13.19,13.21,216705.0
2017-08-21 13:00:00,13.21,13.23,13.2,13.22,211410.0,13.21,13.23,13.2,13.22,211410.0
2017-08-21 13:05:00,13.22,13.22,13.21,13.21,57270.0,13.22,13.22,13.21,13.21,57270.0
2017-08-21 13:10:00,13.21,13.23,13.21,13.22,130530.0,13.21,13.23,13.21,13.22,130530.0
2017-08-21 13:15:00,13.22,13.24,13.22,13.22,73500.0,13.22,13.24,13.22,13.22,73500.0
2017-08-21 13:20:00,13.23,13.24,13.22,13.24,46965.0,13.23,13.24,13.22,13.24,46965.0
2017-08-21 13:25:00,13.24,13.25,13.24,13.24,76950.0,13.24,13.25,13.24,13.24,76950.0
2017-08-21 13:30:00,13.24,13.24,13.22,13.23,78750.0,13.24,13.24,13.22,13.23,78750.0
2017-08-21 13:35:00,13.22,13.24,13.22,13.23,46500.0,13.22,13.24,13.22,13.23,46500.0
2017-08-21 13:40:00,13.23,13.24,13.22,13.24,109455.0,13.23,13.24,13.22,13.24,109455.0
2017-08-21 13:45:00,13.24,13.25,13.24,13.25,134955.0,13.24,13.25,13.24,13.25,134955.0
2017-08-21 13:50:00,13.25,13.26,13.23,13.24,76650.0,13.25,13.26,13.23,13.24,76650.0
2017-08-21 13:55:00,13.24,13.24,13.17,13.18,121830.0,13.24,13.24,13.17,13.18,121830.0
2017-08-21 14:00:00,13.19,13.2,13.19,13.19,69615.0,13.19,13.2,13.19,13.19,69615.0
2017-08-21 14:05:00,13.19,13.19,13.18,13.19,98730.0,13.19,13.19,13.18,13.19,98730.0
2017-08-21 14:10:00,13.19,13.2,13.19,13.19,64620.0,13.19,13.2,13.19,13.19,64620.0
2017-08-21 14:15:00,13.19,13.21,13.19,13.21,45540.0,13.19,13.21,13.19,13.21,45540.0
2017-08-21 14:20:00,13.21,13.22,13.2,13.22,134070.0,13.21,13.22,13.2,13.22,134070.0
2017-08-21 14:25:00,13.21,13.23,13.21,13.23,75705.0,13.21,13.23,13.21,13.23,75705.0
2017-08-21 14:30:00,13.23,13.24,13.22,13.24,64500.0,13.23,13.24,13.22,13.24,64500.0
2017-08-21 14:35:00,13.24,13.24,13.21,13.21,76545.0,13.24,13.24,13.21,13.21,76545.0
2017-08-21 14:40:00,13.21,13.23,13.21,13.23,76380.0,13.21,13.23,13.21,13.23,76380.0
2017-08-21 14:45:00,13.23,13.24,13.23,13.23,50820.0,13.23,13.24,13.23,13.23,50820.0
2017-08-21 14:50:00,13.23,13.24,13.22,13.22,78690.0,13.23,13.24,13.22,13.22,78690.0
2017-08-21 14:55:00,13.22,13.23,13.21,13.21,77685.0,13.22,13.23,13.21,13.21,77685.0
2017-08-21 15:00:00,13.21,13.22,13.2,13.22,63000.0,13.21,13.22,13.2,13.22,63000.0
2017-08-21 15:05:00,13.23,13.23,13.21,13.22,96000.0,13.23,13.23,13.21,13.22,96000.0
2017-08-21 15:10:00,13.23,13.23,13.22,13.22,66075.0,13.23,13.23,13.22,13.22,66075.0
2017-08-21 15:15:00,13.23,13.24,13.22,13.23,102135.0,13.23,13.24,13.22,13.23,102135.0
2017-08-21 15:20:00,13.24,13.25,13.24,13.25,51090.0,13.24,13.25,13.24,13.25,51090.0
2017-08-21 15:25:00,13.25,13.25,13.24,13.25,85020.0,13.25,13.25,13.24,13.25,85020.0
2017-08-21 15:30:00,13.25,13.26,13.25,13.25,105045.0,13.25,13.26,13.25,13.25,105045.0
2017-08-21 15:35:00,13.24,13.24,13.23,13.24,185295.0,13.24,13.24,13.23,13.24,185295.0
2017-08-21 15:40:00,13.24,13.24,13.22,13.22,140940.0,13.24,13.24,13.22,13.22,140940.0
2017-08-21 15:45:00,13.23,13.23,13.22,13.22,211485.0,13.23,13.23,13.22,13.22,211485.0
2017-08-21 15:50:00,13.22,13.22,13.2,13.2,367305.0,13.22,13.22,13.2,13.2,367305.0
2017-08-21 15:55:00,13.21,13.21,13.18,13.19,558810.0,13.21,13.21,13.18,13.19,558810.0
2017-08-22 09:30:00,13.24,13.27,13.17,13.24,292650.0,13.24,13.27,13.17,13.24,292650.0
2017-08-22 09:35:00,13.24,13.28,13.21,13.26,85290.0,13.24,13.28,13.21,13.26,85290.0
2017-08-22 09:40:00,13.29,13.29,13.21,13.23,214095.0,13.29,13.29,13.21,13.23,214095.0
2017-08-22 09:45:00,13.24,13.27,13.22,13.25,87555.0,13.24,13.27,13.22,13.25,87555.0
2017-08-22 09:50:00,13.27,13.28,13.22,13.24,183975.0,13.27,13.28,13.22,13.24,183975.0
2017-08-22 09:55:00,13.26,13.26,13.22,13.24,106800.0,13.26,13.26,13.22,13.24,106800.0
2017-08-22 10:00:00,13.24,13.25,13.22,13.25,108450.0,13.24,13.25,13.22,13.25,108450.0
2017-08-22 10:05:00,13.25,13.25,13.22,13.23,95505.0,13.25,13.25,13.22,13.23,95505.0
2017-08-22 10:10:00,13.23,13.25,13.21,13.24,86340.0,13.23,13.25,13.21,13.24,86340.0
2017-08-22 10:15:00,13.25,13.25,13.21,13.23,139515.0,13.25,13.25,13.21,13.23,139515.0
2017-08-22 10:20:00,13.23,13.24,13.18,13.18,146370.0,13.23,13.24,13.18,13.18,146370.0
2017-08-22 10:25:00,13.2,13.21,13.17,13.18,85500.0,13.2,13.21,13.17,13.18,85500.0
2017-08-22 10:30:00,13.18,13.19,13.17,13.17,59310.0,13.18,13.19,13.17,13.17,59310.0
2017-08-22 10:35:00,13.15,13.18,13.15,13.18,118830.0,13.15,13.18,13.15,13.18,118830.0
2017-08-22 10:40:00,13.17,13.2,13.17,13.2,69060.0,13.17,13.2,13.17,13.2,69060.0
2017-08-22 10:45:00,13.2,13.21,13.19,13.2,78330.0,13.2,13.21,13.19,13.2,78330.0
2017-08-22 10:50:00,13.19,13.21,13.18,13.2,56805.0,13.19,13.21,13.18,13.2,56805.0
2017-08-22 10:55:00,13.2,13.21,13.19,13.2,208965.0,13.2,13.21,13.19,13.2,208965.0
2017-08-22 11:00:00,13.2,13.21,13.19,13.19,54015.0,13.2,13.21,13.19,13.19,54015.0
2017-08-22 11:05:00,13.19,13.19,13.16,13.16,94875.0,13.19,13.19,13.16,13.16,94875.0
2017-08-22 11:10:00,13.17,13.21,13.17,13.2,121110.0,13.17,13.21,13.17,13.2,121110.0
2017-08-22 11:15:00,13.2,13.2,13.18,13.19,191535.0,13.2,13.2,13.18,13.19,191535.0
2017-08-22 11:20:00,13.19,13.19,13.15,13.17,125730.0,13.19,13.19,13.15,13.17,125730.0
2017-08-22 11:25:00,13.17,13.17,13.15,13.16,128370.0,13.17,13.17,13.15,13.16,128370.0
2017-08-22 11:30:00,13.16,13.19,13.16,13.17,111375.0,13.16,13.19,13.16,13.17,111375.0
2017-08-22 11:35:00,13.17,13.18,13.13,13.14,168045.0,13.17,13.18,13.13,13.14,168045.0
2017-08-22 11:40:00,13.14,13.16,13.13,13.16,150090.0,13.14,13.16,13.13,13.16,150090.0
2017-08-22 11:45:00,13.16,13.19,13.16,13.17,52350.0,13.16,13.19,13.16,13.17,52350.0
2017-08-22 11:50:00,13.17,13.19,13.17,13.18,90000.0,13.17,13.19,13.17,13.18,90000.0
2017-08-22 11:55:00,13.18,13.19,13.17,13.17,82080.0,13.18,13.19,13.17,13.17,82080.0
2017-08-22 12:00:00,13.17,13.2,13.17,13.2,45165.0,13.17,13.2,13.17,13.2,45165.0
2017-08-22 12:05:00,13.2,13.2,13.19,13.19,64830.0,13.2,13.2,13.19,13.19,64830.0
2017-08-22 12:10:00,13.19,13.21,13.18,13.2,84210.0,13.19,13.21,13.18,13.2,84210.0
2017-08-22 12:15:00,13.2,13.21,13.2,13.21,103440.0,13.2,13.21,13.2,13.21,103440.0
2017-08-22 12:20:00,13.2,13.22,13.2,13.22,148875.0,13.2,13.22,13.2,13.22,148875.0
2017-08-22 12:25:00,13.21,13.22,13.2,13.2,301995.0,13.21,13.22,13.2,13.2,301995.0
2017-08-22 12:30:00,13.2,13.22,13.19,13.21,83430.0,13.2,13.22,13.19,13.21,83430.0
2017-08-22 12:35:00,13.21,13.21,13.21,13.21,19500.0,13.21,13.21,13.21,13.21,19500.0
2017-08-22 12:40:00,13.2,13.21,13.2,13.2,74775.0,13.2,13.21,13.2,13.2,74775.0
2017-08-22 12:45:00,13.2,13.21,13.2,13.2,164910.0,13.2,13.21,13.2,13.2,164910.0
2017-08-22 12:50:00,13.2,13.2,13.19,13.2,76935.0,13.2,13.2,13.19,13.2,76935.0
2017-08-22 12:55:00,13.2,13.2,13.19,13.19,33120.0,13.2,13.2,13.19,13.19,33120.0
2017-08-22 13:00:00,13.2,13.2,13.2,13.2,48705.0,13.2,13.2,13.2,13.2,48705.0
2017-08-22 13:05:00,13.2,13.2,13.18,13.2,51300.0,13.2,13.2,13.18,13.2,51300.0
2017-08-22 13:10:00,13.2,13.2,13.18,13.19,94230.0,13.2,13.2,13.18,13.19,94230.0
2017-08-22 13:15:00,13.19,13.19,13.17,13.17,269970.0,13.19,13.19,13.17,13.17,269970.0
2017-08-22 13:20:00,13.17,13.18,13.17,13.17,33240.0,13.17,13.18,13.17,13.17,33240.0
2017-08-22 13:25:00,13.17,13.18,13.17,13.17,31035.0,13.17,13.18,13.17,13.17,31035.0
2017-08-22 13:30:00,13.18,13.19,13.17,13.17,57750.0,13.18,13.19,13.17,13.17,57750.0
2017-08-22 13:35:00,13.18,13.19,13.17,13.18,48120.0,13.18,13.19,13.17,13.18,48120.0
2017-08-22 13:40:00,13.19,13.19,13.17,13.18,173565.0,13.19,13.19,13.17,13.18,173565.0
2017-08-22 13:45:00,13.18,13.18,13.17,13.17,33000.0,13.18,13.18,13.17,13.17,33000.0
2017-08-22 13:50:00,13.17,13.17,13.15,13.15,64230.0,13.17,13.17,13.15,13.15,64230.0
2017-08-22 13:55:00,13.15,13.16,13.15,13.16,46500.0,13.15,13.16,13.15,13.16,46500.0
2017-08-22 14:00:00,13.15,13.16,13.15,13.15,41625.0,13.15,13.16,13.15,13.15,41625.0
2017-08-22 14:05:00,13.15,13.15,13.15,13.15,60315.0,13.15,13.15,13.15,13.15,60315.0
2017-08-22 14:10:00,13.15,13.15,13.15,13.15,43530.0,13.15,13.15,13.15,13.15,43530.0
2017-08-22 14:15:00,13.15,13.17,13.15,13.16,64425.0,13.15,13.17,13.15,13.16,64425.0
2017-08-22 14:20:00,13.16,13.17,13.16,13.17,30000.0,13.16,13.17,13.16,13.17,30000.0
2017-08-22 14:25:00,13.17,13.18,13.16,13.17,81270.0,13.17,13.18,13.16,13.17,81270.0
2017-08-22 14:30:00,13.17,13.18,13.17,13.17,54000.0,13.17,13.18,13.17,13.17,54000.0
2017-08-22 14:35:00,13.16,13.17,13.16,13.16,61620.0,13.16,13.17,13.16,13.16,61620.0
2017-08-22 14:40:00,13.16,13.17,13.16,13.16,63750.0,13.16,13.17,13.16,13.16,63750.0
2017-08-22 14:45:00,13.16,13.17,13.16,13.16,58095.0,13.16,13.17,13.16,13.16,58095.0
2017-08-22 14:50:00,13.16,13.16,13.15,13.15,116295.0,13.16,13.16,13.15,13.15,116295.0
2017-08-22 14:55:00,13.15,13.16,13.15,13.16,74460.0,13.15,13.16,13.15,13.16,74460.0
2017-08-22 15:00:00,13.16,13.16,13.15,13.16,76695.0,13.16,13.16,13.15,13.16,76695.0
2017-08-22 15:05:00,13.16,13.16,13.15,13.16,75000.0,13.16,13.16,13.15,13.16,75000.0
2017-08-22 15:10:00,13.16,13.16,13.15,13.16,64605.0,13.16,13.16,13.15,13.16,64605.0
2017-08-22 15:15:00,13.15,13.17,13.15,13.16,122565.0,13.15,13.17,13.15,13.16,122565.0
2017-08-22 15:20:00,13.16,13.17,13.16,13.16,99990.0,13.16,13.17,13.16,13.16,99990.0
2017-08-22 15:25:00,13.16,13.17,13.16,13.16,114090.0,13.16,13.17,13.16,13.16,114090.0
2017-08-22 15:30:00,13.16,13.18,13.16,13.18,189750.0,13.16,13.18,13.16,13.18,189750.0
2017-08-22 15:35:00,13.19,13.22,13.19,13.21,324345.0,13.19,13.22,13.19,13.21,324345.0
2017-08-22 15:40:00,13.21,13.21,13.2,13.21,134430.0,13.21,13.21,13.2,13.21,134430.0
2017-08-22 15:45:00,13.21,13.22,13.21,13.21,192900.0,13.21,13.22,13.21,13.21,192900.0
2017-08-22 15:50:00,13.22,13.23,13.21,13.21,487770.0,13.22,13.23,13.21,13.21,487770.0
2017-08-22 15:55:00,13.21,13.21,13.19,13.19,604860.0,13.21,13.21,13.19,13.19,604860.0
2017-08-23 09:30:00,13.14,13.2,13.08,13.17,175500.0,13.14,13.2,13.08,13.17,175500.0
2017-08-23 09:35:00,13.19,13.24,13.18,13.21,233610.0,13.19,13.24,13.18,13.21,233610.0
2017-08-23 09:40:00,13.22,13.22,13.18,13.19,126570.0,13.22,13.22,13.18,13.19,126570.0
2017-08-23 09:45:00,13.2,13.22,13.18,13.19,185070.0,13.2,13.22,13.18,13.19,185070.0
2017-08-23 09:50:00,13.19,13.25,13.17,13.21,291210.0,13.19,13.25,13.17,13.21,291210.0
2017-08-23 09:55:00,13.22,13.26,13.22,13.23,206160.0,13.22,13.26,13.22,13.23,206160.0
2017-08-23 10:00:00,13.23,13.23,13.17,13.2,242820.0,13.23,13.23,13.17,13.2,242820.0
2017-08-23 10:05:00,13.2,13.23,13.18,13.18,366330.0,13.2,13.23,13.18,13.18,366330.0
2017-08-23 10:10:00,13.2,13.22,13.19,13.19,131595.0,13.2,13.22,13.19,13.19,131595.0
2017-08-23 10:15:00,13.19,13.21,13.16,13.16,111000.0,13.19,13.21,13.16,13.16,111000.0
2017-08-23 10:20:00,13.16,13.17,13.12,13.13,270030.0,13.16,13.17,13.12,13.13,270030.0
2017-08-23 10:25:00,13.13,13.17,13.13,13.16,175590.0,13.13,13.17,13.13,13.16,175590.0
2017-08-23 10:30:00,13.16,13.21,13.15,13.21,112260.0,13.16,13.21,13.15,13.21,112260.0
2017-08-23 10:35:00,13.22,13.22,13.17,13.18,105300.0,13.22,13.22,13.17,13.18,105300.0
2017-08-23 10:40:00,13.16,13.19,13.16,13.18,82500.0,13.16,13.19,13.16,13.18,82500.0
2017-08-23 10:45:00,13.18,13.22,13.18,13.19,160665.0,13.18,13.22,13.18,13.19,160665.0
2017-08-23 10:50:00,13.19,13.19,13.14,13.15,162480.0,13.19,13.19,13.14,13.15,162480.0
2017-08-23 10:55:00,13.16,13.18,13.15,13.17,105030.0,13.16,13.18,13.15,13.17,105030.0
2017-08-23 11:00:00,13.17,13.19,13.16,13.16,95340.0,13.17,13.19,13.16,13.16,95340.0
2017-08-23 11:05:00,13.17,13.17,13.15,13.16,72000.0,13.17,13.17,13.15,13.16,72000.0
2017-08-23 11:10:00,13.16,13.17,13.12,13.12,72150.0,13.16,13.17,13.12,13.12,72150.0
2017-08-23 11:15:00,13.12,13.12,13.1,13.12,91920.0,13.12,13.12,13.1,13.12,91920.0
2017-08-23 11:20:00,13.11,13.11,13.09,13.1,63000.0,13.11,13.11,13.09,13.1,63000.0
2017-08-23 11:25:00,13.09,13.12,13.09,13.12,154830.0,13.09,13.12,13.09,13.12,154830.0
2017-08-23 11:30:00,13.13,13.14,13.1,13.11,172500.0,13.13,13.14,13.1,13.11,172500.0
2017-08-23 11:35:00,13.11,13.14,13.1,13.14,77355.0,13.11,13.14,13.1,13.14,77355.0
2017-08-23 11:40:00,13.15,13.15,13.1,13.11,317565.0,13.15,13.15,13.1,13.11,317565.0
2017-08-23 11:45:00,13.11,13.12,13.09,13.09,70110.0,13.11,13.12,13.09,13.09,70110.0
2017-08-23 11:50:00,13.09,13.12,13.09,13.11,64110.0,13.09,13.12,13.09,13.11,64110.0
2017-08-23 11:55:00,13.11,13.11,13.09,13.11,112425.0,13.11,13.11,13.09,13.11,112425.0
2017-08-23 12:00:00,13.12,13.12,13.1,13.1,43500.0,13.12,13.12,13.1,13.1,43500.0
2017-08-23 12:05:00,13.1,13.1,13.07,13.08,206715.0,13.1,13.1,13.07,13.08,206715.0
2017-08-23 12:10:00,13.09,13.11,13.08,13.11,380790.0,13.09,13.11,13.08,13.11,380790.0
2017-08-23 12:15:00,13.12,13.12,13.1,13.1,51480.0,13.12,13.12,13.1,13.1,51480.0
2017-08-23 12:20:00,13.11,13.11,13.1,13.11,32565.0,13.11,13.11,13.1,13.11,32565.0
2017-08-23 12:25:00,13.11,13.11,13.09,13.1,72180.0,13.11,13.11,13.09,13.1,72180.0
2017-08-23 12:30:00,13.1,13.12,13.1,13.12,41520.0,13.1,13.12,13.1,13.12,41520.0
2017-08-23 12:35:00,13.12,13.12,13.11,13.11,54990.0,13.12,13.12,13.11,13.11,54990.0
2017-08-23 12:40:00,13.11,13.12,13.1,13.11,96000.0,13.11,13.12,13.1,13.11,96000.0
2017-08-23 12:45:00,13.1,13.12,13.1,13.11,61500.0,13.1,13.12,13.1,13.11,61500.0
2017-08-23 12:50:00,13.11,13.13,13.11,13.13,140340.0,13.11,13.13,13.11,13.13,140340.0
2017-08-23 12:55:00,13.14,13.14,13.12,13.12,79395.0,13.14,13.14,13.12,13.12,79395.0
2017-08-23 13:00:00,13.12,13.14,13.11,13.13,163875.0,13.12,13.14,13.11,13.13,163875.0
2017-08-23 13:05:00,13.13,13.14,13.12,13.12,190650.0,13.13,13.14,13.12,13.12,190650.0
2017-08-23 13:10:00,13.12,13.12,13.08,13.08,148560.0,13.12,13.12,13.08,13.08,148560.0
2017-08-23 13:15:00,13.08,13.08,13.06,13.06,57000.0,13.08,13.08,13.06,13.06,57000.0
2017-08-23 13:20:00,13.06,13.06,13.05,13.05,46215.0,13.06,13.06,13.05,13.05,46215.0
2017-08-23 13:25:00,13.05,13.06,13.04,13.05,49590.0,13.05,13.06,13.04,13.05,49590.0
2017-08-23 13:30:00,13.05,13.06,13.04,13.06,96000.0,13.05,13.06,13.04,13.06,96000.0
2017-08-23 13:35:00,13.05,13.05,13.04,13.05,118170.0,13.05,13.05,13.04,13.05,118170.0
2017-08-23 13:40:00,13.05,13.05,13.02,13.02,93585.0,13.05,13.05,13.02,13.02,93585.0
2017-08-23 13:45:00,13.02,13.03,13.02,13.02,125925.0,13.02,13.03,13.02,13.02,125925.0
2017-08-23 13:50:00,13.02,13.03,13.0,13.03,350370.0,13.02,13.03,13.0,13.03,350370.0
2017-08-23 13:55:00,13.03,13.06,13.03,13.05,103395.0,13.03,13.06,13.03,13.05,103395.0
2017-08-23 14:00:00,13.06,13.06,13.03,13.04,126450.0,13.06,13.06,13.03,13.04,126450.0
2017-08-23 14:05:00,13.04,13.04,12.99,13.0,226500.0,13.04,13.04,12.99,13.0,226500.0
2017-08-23 14:10:00,13.01,13.03,13.01,13.02,82200.0,13.01,13.03,13.01,13.02,82200.0
2017-08-23 14:15:00,13.02,13.02,13.0,13.0,111000.0,13.02,13.02,13.0,13.0,111000.0
2017-08-23 14:20:00,13.0,13.03,13.0,13.02,205590.0,13.0,13.03,13.0,13.02,205590.0
2017-08-23 14:25:00,13.02,13.05,13.02,13.03,75510.0,13.02,13.05,13.02,13.03,75510.0
2017-08-23 14:30:00,13.03,13.04,13.02,13.03,94320.0,13.03,13.04,13.02,13.03,94320.0
2017-08-23 14:35:00,13.03,13.03,13.02,13.02,110550.0,13.03,13.03,13.02,13.02,110550.0
2017-08-23 14:40:00,13.02,13.04,13.02,13.04,88350.0,13.02,13.04,13.02,13.04,88350.0
2017-08-23 14:45:00,13.04,13.04,13.03,13.04,236100.0,13.04,13.04,13.03,13.04,236100.0
2017-08-23 14:50:00,13.04,13.05,13.04,13.04,110865.0,13.04,13.05,13.04,13.04,110865.0
2017-08-23 14:55:00,13.04,13.07,13.04,13.06,117285.0,13.04,13.07,13.04,13.06,117285.0
2017-08-23 15:00:00,13.07,13.08,13.07,13.08,79365.0,13.07,13.08,13.07,13.08,79365.0
2017-08-23 15:05:00,13.08,13.09,13.07,13.09,102135.0,13.08,13.09,13.07,13.09,102135.0
2017-08-23 15:10:00,13.08,13.09,13.08,13.08,144570.0,13.08,13.09,13.08,13.08,144570.0
2017-08-23 15:15:00,13.08,13.09,13.08,13.09,114825.0,13.08,13.09,13.08,13.09,114825.0
2017-08-23 15:20:00,13.09,13.09,13.08,13.08,93615.0,13.09,13.09,13.08,13.08,93615.0
2017-08-23 15:25:00,13.08,13.09,13.07,13.07,157080.0,13.08,13.09,13.07,13.07,157080.0
2017-08-23 15:30:00,13.08,13.08,13.06,13.06,230295.0,13.08,13.08,13.06,13.06,230295.0
2017-08-23 15:35:00,13.06,13.07,13.06,13.07,290220.0,13.06,13.07,13.06,13.07,290220.0
2017-08-23 15:40:00,13.07,13.08,13.06,13.06,203145.0,13.07,13.08,13.06,13.06,203145.0
2017-08-23 15:45:00,13.06,13.07,13.05,13.05,288645.0,13.06,13.07,13.05,13.05,288645.0
2017-08-23 15:50:00,13.05,13.05,13.02,13.02,592350.0,13.05,13.05,13.02,13.02,592350.0
2017-08-23 15:55:00,13.03,13.03,13.01,13.02,1396935.0,13.03,13.03,13.01,13.02,1396935.0
2017-08-24 09:30:00,12.98,13.12,12.98,13.07,426855.0,12.98,13.12,12.98,13.07,426855.0
2017-08-24 09:35:00,13.07,13.12,13.06,13.12,688650.0,13.07,13.12,13.06,13.12,688650.0
2017-08-24 09:40:00,13.11,13.17,13.1,13.1,302295.0,13.11,13.17,13.1,13.1,302295.0
2017-08-24 09:45:00,13.1,13.18,13.1,13.15,292515.0,13.1,13.18,13.1,13.15,292515.0
2017-08-24 09:50:00,13.17,13.17,13.09,13.09,150450.0,13.17,13.17,13.09,13.09,150450.0
2017-08-24 09:55:00,13.1,13.1,13.04,13.05,228795.0,13.1,13.1,13.04,13.05,228795.0
2017-08-24 10:00:00,13.05,13.05,12.99,13.03,366600.0,13.05,13.05,12.99,13.03,366600.0
2017-08-24 10:05:00,13.04,13.08,13.03,13.07,163905.0,13.04,13.08,13.03,13.07,163905.0
2017-08-24 10:10:00,13.07,13.07,13.0,13.0,91500.0,13.07,13.07,13.0,13.0,91500.0
2017-08-24 10:15:00,13.0,13.05,13.0,13.05,211500.0,13.0,13.05,13.0,13.05,211500.0
2017-08-24 10:20:00,13.05,13.05,13.01,13.01,256935.0,13.05,13.05,13.01,13.01,256935.0
2017-08-24 10:25:00,13.01,13.05,13.01,13.04,117615.0,13.01,13.05,13.01,13.04,117615.0
2017-08-24 10:30:00,13.05,13.06,13.04,13.05,101580.0,13.05,13.06,13.04,13.05,101580.0
2017-08-24 10:35:00,13.05,13.05,13.0,13.01,182850.0,13.05,13.05,13.0,13.01,182850.0
2017-08-24 10:40:00,13.01,13.03,13.0,13.02,201780.0,13.01,13.03,13.0,13.02,201780.0
2017-08-24 10:45:00,13.03,13.03,13.0,13.02,184725.0,13.03,13.03,13.0,13.02,184725.0
2017-08-24 10:50:00,13.02,13.03,13.01,13.03,102270.0,13.02,13.03,13.01,13.03,102270.0
2017-08-24 10:55:00,13.03,13.05,13.01,13.01,111015.0,13.03,13.05,13.01,13.01,111015.0
2017-08-24 11:00:00,13.01,13.02,13.0,13.0,246765.0,13.01,13.02,13.0,13.0,246765.0
2017-08-24 11:05:00,13.0,13.03,13.0,13.02,196770.0,13.0,13.03,13.0,13.02,196770.0
2017-08-24 11:10:00,13.03,13.05,13.03,13.05,102000.0,13.03,13.05,13.03,13.05,102000.0
2017-08-24 11:15:00,13.05,13.05,13.03,13.04,137025.0,13.05,13.05,13.03,13.04,137025.0
2017-08-24 11:20:00,13.04,13.06,13.04,13.04,154665.0,13.04,13.06,13.04,13.04,154665.0
2017-08-24 11:25:00,13.04,13.05,13.03,13.04,76500.0,13.04,13.05,13.03,13.04,76500.0
2017-08-24 11:30:00,13.04,13.04,13.02,13.02,270585.0,13.04,13.04,13.02,13.02,270585.0
2017-08-24 11:35:00,13.02,13.04,13.01,13.03,459435.0,13.02,13.04,13.01,13.03,459435.0
2017-08-24 11:40:00,13.02,13.04,13.02,13.02,243255.0,13.02,13.04,13.02,13.02,243255.0
2017-08-24 11:45:00,13.02,13.04,13.02,13.03,209265.0,13.02,13.04,13.02,13.03,209265.0
2017-08-24 11:50:00,13.03,13.04,13.03,13.03,145140.0,13.03,13.04,13.03,13.03,145140.0
2017-08-24 11:55:00,13.03,13.05,13.02,13.05,87510.0,13.03,13.05,13.02,13.05,87510.0
2017-08-24 12:00:00,13.05,13.07,13.05,13.07,235095.0,13.05,13.07,13.05,13.07,235095.0
2017-08-24 12:05:00,13.07,13.09,13.07,13.08,114240.0,13.07,13.09,13.07,13.08,114240.0
2017-08-24 12:10:00,13.08,13.08,13.07,13.07,66225.0,13.08,13.08,13.07,13.07,66225.0
2017-08-24 12:15:00,13.08,13.08,13.07,13.08,206805.0,13.08,13.08,13.07,13.08,206805.0
2017-08-24 12:20:00,13.08,13.08,13.07,13.08,46500.0,13.08,13.08,13.07,13.08,46500.0
2017-08-24 12:25:00,13.08,13.08,13.08,13.08,93600.0,13.08,13.08,13.08,13.08,93600.0
2017-08-24 12:30:00,13.08,13.09,13.08,13.08,90225.0,13.08,13.09,13.08,13.08,90225.0
2017-08-24 12:35:00,13.08,13.09,13.08,13.09,57000.0,13.08,13.09,13.08,13.09,57000.0
2017-08-24 12:40:00,13.09,13.1,13.09,13.1,75345.0,13.09,13.1,13.09,13.1,75345.0
2017-08-24 12:45:00,13.1,13.11,13.09,13.1,75810.0,13.1,13.11,13.09,13.1,75810.0
2017-08-24 12:50:00,13.1,13.11,13.1,13.1,53865.0,13.1,13.11,13.1,13.1,53865.0
2017-08-24 12:55:00,13.1,13.11,13.1,13.1,42570.0,13.1,13.11,13.1,13.1,42570.0
2017-08-24 13:00:00,13.1,13.11,13.1,13.1,88035.0,13.1,13.11,13.1,13.1,88035.0
2017-08-24 13:05:00,13.1,13.11,13.1,13.11,51720.0,13.1,13.11,13.1,13.11,51720.0
2017-08-24 13:10:00,13.11,13.12,13.11,13.11,62535.0,13.11,13.12,13.11,13.11,62535.0
2017-08-24 13:15:00,13.12,13.13,13.11,13.12,49500.0,13.12,13.13,13.11,13.12,49500.0
2017-08-24 13:20:00,13.12,13.13,13.12,13.12,30675.0,13.12,13.13,13.12,13.12,30675.0
2017-08-24 13:25:00,13.12,13.13,13.12,13.12,64470.0,13.12,13.13,13.12,13.12,64470.0
2017-08-24 13:30:00,13.12,13.12,13.11,13.12,44940.0,13.12,13.12,13.11,13.12,44940.0
2017-08-24 13:35:00,13.12,13.14,13.12,13.13,71145.0,13.12,13.14,13.12,13.13,71145.0
2017-08-24 13:40:00,13.13,13.14,13.12,13.13,85455.0,13.13,13.14,13.12,13.13,85455.0
2017-08-24 13:45:00,13.13,13.14,13.13,13.13,101460.0,13.13,13.14,13.13,13.13,101460.0
2017-08-24 13:50:00,13.13,13.14,13.13,13.14,123195.0,13.13,13.14,13.13,13.14,123195.0
2017-08-24 13:55:00,13.13,13.13,13.07,13.1,794160.0,13.13,13.13,13.07,13.1,794160.0
2017-08-24 14:00:00,13.1,13.11,13.07,13.08,482100.0,13.1,13.11,13.07,13.08,482100.0
2017-08-24 14:05:00,13.07,13.11,13.07,13.11,301530.0,13.07,13.11,13.07,13.11,301530.0
2017-08-24 14:10:00,13.1,13.1,13.08,13.1,290850.0,13.1,13.1,13.08,13.1,290850.0
2017-08-24 14:15:00,13.1,13.1,13.07,13.08,289125.0,13.1,13.1,13.07,13.08,289125.0
2017-08-24 14:20:00,13.08,13.09,13.07,13.08,146445.0,13.08,13.09,13.07,13.08,146445.0
2017-08-24 14:25:00,13.07,13.07,13.06,13.07,149850.0,13.07,13.07,13.06,13.07,149850.0
2017-08-24 14:30:00,13.07,13.08,13.06,13.07,167715.0,13.07,13.08,13.06,13.07,167715.0
2017-08-24 14:35:00,13.07,13.07,13.06,13.07,170775.0,13.07,13.07,13.06,13.07,170775.0
2017-08-24 14:40:00,13.06,13.07,13.05,13.06,371130.0,13.06,13.07,13.05,13.06,371130.0
2017-08-24 14:45:00,13.06,13.07,13.06,13.06,304500.0,13.06,13.07,13.06,13.06,304500.0
2017-08-24 14:50:00,13.06,13.07,13.06,13.07,512325.0,13.06,13.07,13.06,13.07,512325.0
2017-08-24 14:55:00,13.07,13.09,13.06,13.09,118545.0,13.07,13.09,13.06,13.09,118545.0
2017-08-24 15:00:00,13.09,13.1,13.07,13.07,156945.0,13.09,13.1,13.07,13.07,156945.0
2017-08-24 15:05:00,13.08,13.08,13.06,13.07,183930.0,13.08,13.08,13.06,13.07,183930.0
2017-08-24 15:10:00,13.07,13.08,13.07,13.07,265785.0,13.07,13.08,13.07,13.07,265785.0
2017-08-24 15:15:00,13.07,13.08,13.07,13.07,184980.0,13.07,13.08,13.07,13.07,184980.0
2017-08-24 15:20:00,13.07,13.08,13.07,13.08,162075.0,13.07,13.08,13.07,13.08,162075.0
2017-08-24 15:25:00,13.08,13.08,13.07,13.07,185610.0,13.08,13.08,13.07,13.07,185610.0
2017-08-24 15:30:00,13.07,13.08,13.07,13.08,168060.0,13.07,13.08,13.07,13.08,168060.0
2017-08-24 15:35:00,13.08,13.09,13.07,13.09,199725.0,13.08,13.09,13.07,13.09,199725.0
2017-08-24 15:40:00,13.09,13.09,13.08,13.08,199725.0,13.09,13.09,13.08,13.08,199725.0
2017-08-24 15:45:00,13.08,13.09,13.08,13.08,275865.0,13.08,13.09,13.08,13.08,275865.0
2017-08-24 15:50:00,13.08,13.09,13.08,13.09,469770.0,13.08,13.09,13.08,13.09,469770.0
2017-08-24 15:55:00,13.09,13.1,13.08,13.1,717000.0,13.09,13.1,13.08,13.1,717000.0
2017-08-25 09:30:00,13.11,13.17,13.08,13.17,483270.0,13.11,13.17,13.08,13.17,483270.0
2017-08-25 09:35:00,13.15,13.3,13.15,13.27,734880.0,13.15,13.3,13.15,13.27,734880.0
2017-08-25 09:40:00,13.27,13.31,13.24,13.31,576420.0,13.27,13.31,13.24,13.31,576420.0
2017-08-25 09:45:00,13.32,13.4,13.32,13.36,359235.0,13.32,13.4,13.32,13.36,359235.0
2017-08-25 09:50:00,13.36,13.41,13.34,13.39,345225.0,13.36,13.41,13.34,13.39,345225.0
2017-08-25 09:55:00,13.4,13.49,13.4,13.47,274905.0,13.4,13.49,13.4,13.47,274905.0
2017-08-25 10:00:00,13.46,13.47,13.39,13.41,237900.0,13.46,13.47,13.39,13.41,237900.0
2017-08-25 10:05:00,13.4,13.43,13.35,13.37,289575.0,13.4,13.43,13.35,13.37,289575.0
2017-08-25 10:10:00,13.38,13.39,13.37,13.38,316995.0,13.38,13.39,13.37,13.38,316995.0
2017-08-25 10:15:00,13.38,13.41,13.38,13.38,256230.0,13.38,13.41,13.38,13.38,256230.0
2017-08-25 10:20:00,13.38,13.4,13.38,13.4,607230.0,13.38,13.4,13.38,13.4,607230.0
2017-08-25 10:25:00,13.4,13.43,13.39,13.39,289545.0,13.4,13.43,13.39,13.39,289545.0
2017-08-25 10:30:00,13.39,13.43,13.39,13.42,283545.0,13.39,13.43,13.39,13.42,283545.0
2017-08-25 10:35:00,13.42,13.45,13.4,13.45,273615.0,13.42,13.45,13.4,13.45,273615.0
2017-08-25 10:40:00,13.45,13.46,13.44,13.45,127350.0,13.45,13.46,13.44,13.45,127350.0
2017-08-25 10:45:00,13.45,13.46,13.44,13.44,226050.0,13.45,13.46,13.44,13.44,226050.0
2017-08-25 10:50:00,13.44,13.46,13.44,13.45,443610.0,13.44,13.46,13.44,13.45,443610.0
2017-08-25 10:55:00,13.45,13.46,13.44,13.44,228165.0,13.45,13.46,13.44,13.44,228165.0
2017-08-25 11:00:00,13.45,13.45,13.43,13.45,341775.0,13.45,13.45,13.43,13.45,341775.0
2017-08-25 11:05:00,13.45,13.46,13.43,13.45,217710.0,13.45,13.46,13.43,13.45,217710.0
2017-08-25 11:10:00,13.45,13.45,13.44,13.44,229560.0,13.45,13.45,13.44,13.44,229560.0
2017-08-25 11:15:00,13.44,13.45,13.43,13.45,280710.0,13.44,13.45,13.43,13.45,280710.0
2017-08-25 11:20:00,13.45,13.47,13.44,13.46,315240.0,13.45,13.47,13.44,13.46,315240.0
2017-08-25 11:25:00,13.46,13.48,13.46,13.48,109725.0,13.46,13.48,13.46,13.48,109725.0
2017-08-25 11:30:00,13.47,13.5,13.47,13.5,184095.0,13.47,13.5,13.47,13.5,184095.0
2017-08-25 11:35:00,13.5,13.52,13.5,13.51,84000.0,13.5,13.52,13.5,13.51,84000.0
2017-08-25 11:40:00,13.52,13.52,13.51,13.52,73920.0,13.52,13.52,13.51,13.52,73920.0
2017-08-25 11:45:00,13.52,13.52,13.51,13.51,129285.0,13.52,13.52,13.51,13.51,129285.0
2017-08-25 11:50:00,13.51,13.52,13.5,13.52,81150.0,13.51,13.52,13.5,13.52,81150.0
2017-08-25 11:55:00,13.52,13.53,13.52,13.52,80250.0,13.52,13.53,13.52,13.52,80250.0
2017-08-25 12:00:00,13.52,13.53,13.52,13.52,444300.0,13.52,13.53,13.52,13.52,444300.0
2017-08-25 12:05:00,13.53,13.54,13.53,13.53,197025.0,13.53,13.54,13.53,13.53,197025.0
2017-08-25 12:10:00,13.53,13.54,13.52,13.53,171750.0,13.53,13.54,13.52,13.53,171750.0
2017-08-25 12:15:00,13.53,13.53,13.51,13.52,127275.0,13.53,13.53,13.51,13.52,127275.0
2017-08-25 12:20:00,13.52,13.53,13.51,13.53,95580.0,13.52,13.53,13.51,13.53,95580.0
2017-08-25 12:25:00,13.53,13.55,13.53,13.55,128220.0,13.53,13.55,13.53,13.55,128220.0
2017-08-25 12:30:00,13.54,13.59,13.54,13.59,97770.0,13.54,13.59,13.54,13.59,97770.0
2017-08-25 12:35:00,13.59,13.6,13.58,13.59,101865.0,13.59,13.6,13.58,13.59,101865.0
2017-08-25 12:40:00,13.59,13.6,13.59,13.59,66165.0,13.59,13.6,13.59,13.59,66165.0
2017-08-25 12:45:00,13.59,13.6,13.59,13.6,92355.0,13.59,13.6,13.59,13.6,92355.0
2017-08-25 12:50:00,13.6,13.61,13.6,13.61,111375.0,13.6,13.61,13.6,13.61,111375.0
2017-08-25 12:55:00,13.61,13.63,13.6,13.63,124935.0,13.61,13.63,13.6,13.63,124935.0
2017-08-25 13:00:00,13.62,13.62,13.61,13.62,146235.0,13.62,13.62,13.61,13.62,146235.0
2017-08-25 13:05:00,13.62,13.64,13.62,13.64,125745.0,13.62,13.64,13.62,13.64,125745.0
2017-08-25 13:10:00,13.65,13.66,13.65,13.66,136635.0,13.65,13.66,13.65,13.66,136635.0
2017-08-25 13:15:00,13.66,13.67,13.66,13.66,125205.0,13.66,13.67,13.66,13.66,125205.0
2017-08-25 13:20:00,13.66,13.68,13.66,13.67,208695.0,13.66,13.68,13.66,13.67,208695.0
2017-08-25 13:25:00,13.67,13.68,13.67,13.68,109170.0,13.67,13.68,13.67,13.68,109170.0
2017-08-25 13:30:00,13.68,13.69,13.68,13.68,118560.0,13.68,13.69,13.68,13.68,118560.0
2017-08-25 13:35:00,13.68,13.68,13.66,13.67,182430.0,13.68,13.68,13.66,13.67,182430.0
2017-08-25 13:40:00,13.67,13.67,13.64,13.64,147540.0,13.67,13.67,13.64,13.64,147540.0
2017-08-25 13:45:00,13.63,13.64,13.61,13.61,91530.0,13.63,13.64,13.61,13.61,91530.0
2017-08-25 13:50:00,13.61,13.61,13.57,13.59,188910.0,13.61,13.61,13.57,13.59,188910.0
2017-08-25 13:55:00,13.58,13.59,13.57,13.57,116520.0,13.58,13.59,13.57,13.57,116520.0
2017-08-25 14:00:00,13.57,13.57,13.53,13.57,261990.0,13.57,13.57,13.53,13.57,261990.0
2017-08-25 14:05:00,13.56,13.57,13.56,13.57,96000.0,13.56,13.57,13.56,13.57,96000.0
2017-08-25 14:10:00,13.57,13.6,13.57,13.59,98820.0,13.57,13.6,13.57,13.59,98820.0
2017-08-25 14:15:00,13.6,13.6,13.59,13.59,153105.0,13.6,13.6,13.59,13.59,153105.0
2017-08-25 14:20:00,13.59,13.59,13.57,13.57,98775.0,13.59,13.59,13.57,13.57,98775.0
2017-08-25 14:25:00,13.57,13.57,13.53,13.53,110175.0,13.57,13.57,13.53,13.53,110175.0
2017-08-25 14:30:00,13.53,13.54,13.51,13.53,135075.0,13.53,13.54,13.51,13.53,135075.0
2017-08-25 14:35:00,13.54,13.55,13.52,13.53,188055.0,13.54,13.55,13.52,13.53,188055.0
2017-08-25 14:40:00,13.52,13.53,13.5,13.5,295590.0,13.52,13.53,13.5,13.5,295590.0
2017-08-25 14:45:00,13.51,13.53,13.5,13.51,120750.0,13.51,13.53,13.5,13.51,120750.0
2017-08-25 14:50:00,13.52,13.52,13.5,13.51,83145.0,13.52,13.52,13.5,13.51,83145.0
2017-08-25 14:55:00,13.51,13.53,13.5,13.53,230295.0,13.51,13.53,13.5,13.53,230295.0
2017-08-25 15:00:00,13.53,13.53,13.51,13.53,136500.0,13.53,13.53,13.51,13.53,136500.0
2017-08-25 15:05:00,13.53,13.53,13.5,13.51,105855.0,13.53,13.53,13.5,13.51,105855.0
2017-08-25 15:10:00,13.52,13.55,13.52,13.54,131490.0,13.52,13.55,13.52,13.54,131490.0
2017-08-25 15:15:00,13.54,13.56,13.54,13.56,228990.0,13.54,13.56,13.54,13.56,228990.0
2017-08-25 15:20:00,13.55,13.56,13.55,13.55,220995.0,13.55,13.56,13.55,13.55,220995.0
2017-08-25 15:25:00,13.55,13.55,13.54,13.55,140190.0,13.55,13.55,13.54,13.55,140190.0
2017-08-25 15:30:00,13.55,13.55,13.51,13.51,184710.0,13.55,13.55,13.51,13.51,184710.0
2017-08-25 15:35:00,13.51,13.52,13.5,13.5,161460.0,13.51,13.52,13.5,13.5,161460.0
2017-08-25 15:40:00,13.5,13.51,13.5,13.5,240525.0,13.5,13.51,13.5,13.5,240525.0
2017-08-25 15:45:00,13.5,13.51,13.49,13.51,239655.0,13.5,13.51,13.49,13.51,239655.0
2017-08-25 15:50:00,13.51,13.51,13.49,13.5,292125.0,13.51,13.51,13.49,13.5,292125.0
2017-08-25 15:55:00,13.5,13.5,13.48,13.48,694935.0,13.5,13.5,13.48,13.48,694935.0
2017-08-28 09:30:00,13.5,13.53,13.42,13.43,188445.0,13.5,13.53,13.42,13.43,188445.0
2017-08-28 09:35:00,13.44,13.44,13.39,13.42,242220.0,13.44,13.44,13.39,13.42,242220.0
2017-08-28 09:40:00,13.41,13.42,13.38,13.38,159960.0,13.41,13.42,13.38,13.38,159960.0
2017-08-28 09:45:00,13.38,13.39,13.37,13.37,107520.0,13.38,13.39,13.37,13.37,107520.0
2017-08-28 09:50:00,13.37,13.37,13.29,13.29,174000.0,13.37,13.37,13.29,13.29,174000.0
2017-08-28 09:55:00,13.31,13.31,13.28,13.3,155040.0,13.31,13.31,13.28,13.3,155040.0
2017-08-28 10:00:00,13.3,13.33,13.29,13.32,136485.0,13.3,13.33,13.29,13.32,136485.0
2017-08-28 10:05:00,13.32,13.37,13.32,13.36,83160.0,13.32,13.37,13.32,13.36,83160.0
2017-08-28 10:10:00,13.36,13.37,13.32,13.33,133065.0,13.36,13.37,13.32,13.33,133065.0
2017-08-28 10:15:00,13.34,13.35,13.33,13.34,140625.0,13.34,13.35,13.33,13.34,140625.0
2017-08-28 10:20:00,13.34,13.37,13.33,13.37,164520.0,13.34,13.37,13.33,13.37,164520.0
2017-08-28 10:25:00,13.37,13.38,13.35,13.36,254205.0,13.37,13.38,13.35,13.36,254205.0
2017-08-28 10:30:00,13.36,13.36,13.34,13.36,300555.0,13.36,13.36,13.34,13.36,300555.0
2017-08-28 10:35:00,13.36,13.36,13.34,13.34,130500.0,13.36,13.36,13.34,13.34,130500.0
2017-08-28 10:40:00,13.34,13.35,13.32,13.32,150030.0,13.34,13.35,13.32,13.32,150030.0
2017-08-28 10:45:00,13.32,13.32,13.29,13.31,145965.0,13.32,13.32,13.29,13.31,145965.0
2017-08-28 10:50:00,13.31,13.37,13.31,13.37,118095.0,13.31,13.37,13.31,13.37,118095.0
2017-08-28 10:55:00,13.37,13.37,13.36,13.36,101775.0,13.37,13.37,13.36,13.36,101775.0
2017-08-28 11:00:00,13.36,13.36,13.35,13.35,75810.0,13.36,13.36,13.35,13.35,75810.0
2017-08-28 11:05:00,13.35,13.35,13.33,13.33,55620.0,13.35,13.35,13.33,13.33,55620.0
2017-08-28 11:10:00,13.33,13.34,13.32,13.32,64875.0,13.33,13.34,13.32,13.32,64875.0
2017-08-28 11:15:00,13.33,13.33,13.3,13.31,111015.0,13.33,13.33,13.3,13.31,111015.0
2017-08-28 11:20:00,13.31,13.33,13.31,13.33,117510.0,13.31,13.33,13.31,13.33,117510.0
2017-08-28 11:25:00,13.33,13.36,13.33,13.35,118800.0,13.33,13.36,13.33,13.35,118800.0
2017-08-28 11:30:00,13.35,13.35,13.34,13.34,45000.0,13.35,13.35,13.34,13.34,45000.0
2017-08-28 11:35:00,13.34,13.34,13.31,13.32,79500.0,13.34,13.34,13.31,13.32,79500.0
2017-08-28 11:40:00,13.32,13.32,13.29,13.29,168780.0,13.32,13.32,13.29,13.29,168780.0
2017-08-28 11:45:00,13.29,13.31,13.28,13.3,120585.0,13.29,13.31,13.28,13.3,120585.0
2017-08-28 11:50:00,13.31,13.32,13.3,13.32,79500.0,13.31,13.32,13.3,13.32,79500.0
2017-08-28 11:55:00,13.32,13.32,13.29,13.3,126750.0,13.32,13.32,13.29,13.3,126750.0
2017-08-28 12:00:00,13.3,13.31,13.29,13.31,121770.0,13.3,13.31,13.29,13.31,121770.0
2017-08-28 12:05:00,13.31,13.31,13.3,13.31,61500.0,13.31,13.31,13.3,13.31,61500.0
2017-08-28 12:10:00,13.3,13.31,13.3,13.31,80115.0,13.3,13.31,13.3,13.31,80115.0
2017-08-28 12:15:00,13.31,13.32,13.31,13.31,118260.0,13.31,13.32,13.31,13.31,118260.0
2017-08-28 12:20:00,13.32,13.32,13.31,13.31,116190.0,13.32,13.32,13.31,13.31,116190.0
2017-08-28 12:25:00,13.31,13.31,13.3,13.3,64500.0,13.31,13.31,13.3,13.3,64500.0
2017-08-28 12:30:00,13.3,13.31,13.29,13.3,230025.0,13.3,13.31,13.29,13.3,230025.0
2017-08-28 12:35:00,13.29,13.3,13.29,13.3,49500.0,13.29,13.3,13.29,13.3,49500.0
2017-08-28 12:40:00,13.3,13.3,13.28,13.29,96030.0,13.3,13.3,13.28,13.29,96030.0
2017-08-28 12:45:00,13.29,13.3,13.29,13.3,96375.0,13.29,13.3,13.29,13.3,96375.0
2017-08-28 12:50:00,13.3,13.3,13.29,13.29,81270.0,13.3,13.3,13.29,13.29,81270.0
2017-08-28 12:55:00,13.29,13.29,13.29,13.29,82500.0,13.29,13.29,13.29,13.29,82500.0
2017-08-28 13:00:00,13.29,13.29,13.29,13.29,28500.0,13.29,13.29,13.29,13.29,28500.0
2017-08-28 13:05:00,13.29,13.3,13.29,13.3,94890.0,13.29,13.3,13.29,13.3,94890.0
2017-08-28 13:10:00,13.3,13.3,13.29,13.3,51210.0,13.3,13.3,13.29,13.3,51210.0
2017-08-28 13:15:00,13.3,13.3,13.29,13.29,57960.0,13.3,13.3,13.29,13.29,57960.0
2017-08-28 13:20:00,13.29,13.29,13.28,13.28,85305.0,13.29,13.29,13.28,13.28,85305.0
2017-08-28 13:25:00,13.28,13.28,13.26,13.26,34440.0,13.28,13.28,13.26,13.26,34440.0
2017-08-28 13:30:00,13.25,13.26,13.23,13.23,52665.0,13.25,13.26,13.23,13.23,52665.0
2017-08-28 13:35:00,13.23,13.24,13.23,13.24,111990.0,13.23,13.24,13.23,13.24,111990.0
2017-08-28 13:40:00,13.24,13.27,13.24,13.26,227670.0,13.24,13.27,13.24,13.26,227670.0
2017-08-28 13:45:00,13.26,13.27,13.25,13.26,83070.0,13.26,13.27,13.25,13.26,83070.0
2017-08-28 13:50:00,13.26,13.26,13.23,13.23,193140.0,13.26,13.26,13.23,13.23,193140.0
2017-08-28 13:55:00,13.23,13.24,13.2,13.21,168825.0,13.23,13.24,13.2,13.21,168825.0
2017-08-28 14:00:00,13.21,13.22,13.2,13.21,115005.0,13.21,13.22,13.2,13.21,115005.0
2017-08-28 14:05:00,13.21,13.23,13.21,13.23,191700.0,13.21,13.23,13.21,13.23,191700.0
2017-08-28 14:10:00,13.23,13.24,13.23,13.24,141855.0,13.23,13.24,13.23,13.24,141855.0
2017-08-28 14:15:00,13.24,13.24,13.23,13.23,110760.0,13.24,13.24,13.23,13.23,110760.0
2017-08-28 14:20:00,13.23,13.25,13.23,13.25,122715.0,13.23,13.25,13.23,13.25,122715.0
2017-08-28 14:25:00,13.25,13.25,13.23,13.24,132060.0,13.25,13.25,13.23,13.24,132060.0
2017-08-28 14:30:00,13.24,13.24,13.23,13.24,122445.0,13.24,13.24,13.23,13.24,122445.0
2017-08-28 14:35:00,13.24,13.26,13.24,13.26,70725.0,13.24,13.26,13.24,13.26,70725.0
2017-08-28 14:40:00,13.26,13.26,13.25,13.26,97950.0,13.26,13.26,13.25,13.26,97950.0
2017-08-28 14:45:00,13.26,13.26,13.25,13.26,89565.0,13.26,13.26,13.25,13.26,89565.0
2017-08-28 14:50:00,13.26,13.27,13.26,13.27,129525.0,13.26,13.27,13.26,13.27,129525.0
2017-08-28 14:55:00,13.27,13.28,13.27,13.27,127530.0,13.27,13.28,13.27,13.27,127530.0
2017-08-28 15:00:00,13.27,13.28,13.27,13.27,161145.0,13.27,13.28,13.27,13.27,161145.0
2017-08-28 15:05:00,13.27,13.27,13.26,13.26,137535.0,13.27,13.27,13.26,13.26,137535.0
2017-08-28 15:10:00,13.26,13.27,13.25,13.25,66585.0,13.26,13.27,13.25,13.25,66585.0
2017-08-28 15:15:00,13.25,13.26,13.25,13.25,95325.0,13.25,13.26,13.25,13.25,95325.0
2017-08-28 15:20:00,13.25,13.25,13.25,13.25,161055.0,13.25,13.25,13.25,13.25,161055.0
2017-08-28 15:25:00,13.26,13.27,13.26,13.26,157905.0,13.26,13.27,13.26,13.26,157905.0
2017-08-28 15:30:00,13.26,13.26,13.25,13.26,142785.0,13.26,13.26,13.25,13.26,142785.0
2017-08-28 15:35:00,13.26,13.26,13.25,13.26,142035.0,13.26,13.26,13.25,13.26,142035.0
2017-08-28 15:40:00,13.26,13.26,13.24,13.24,537960.0,13.26,13.26,13.24,13.24,537960.0
2017-08-28 15:45:00,13.24,13.24,13.23,13.23,290670.0,13.24,13.24,13.23,13.23,290670.0
2017-08-28 15:50:00,13.23,13.23,13.21,13.21,524385.0,13.23,13.23,13.21,13.21,524385.0
2017-08-28 15:55:00,13.21,13.21,13.19,13.21,899715.0,13.21,13.21,13.19,13.21,899715.0
2017-08-29 09:30:00,13.16,13.18,13.1,13.18,197730.0,13.16,13.18,13.1,13.18,197730.0
2017-08-29 09:35:00,13.2,13.23,13.18,13.22,267615.0,13.2,13.23,13.18,13.22,267615.0
2017-08-29 09:40:00,13.22,13.24,13.19,13.23,602385.0,13.22,13.24,13.19,13.23,602385.0
2017-08-29 09:45:00,13.24,13.25,13.17,13.22,147750.0,13.24,13.25,13.17,13.22,147750.0
2017-08-29 09:50:00,13.21,13.22,13.2,13.21,98055.0,13.21,13.22,13.2,13.21,98055.0
2017-08-29 09:55:00,13.21,13.23,13.17,13.17,106500.0,13.21,13.23,13.17,13.17,106500.0
2017-08-29 10:00:00,13.17,13.21,13.16,13.2,126540.0,13.17,13.21,13.16,13.2,126540.0
2017-08-29 10:05:00,13.2,13.2,13.15,13.16,91500.0,13.2,13.2,13.15,13.16,91500.0
2017-08-29 10:10:00,13.15,13.16,13.14,13.14,46500.0,13.15,13.16,13.14,13.14,46500.0
2017-08-29 10:15:00,13.15,13.17,13.14,13.15,111510.0,13.15,13.17,13.14,13.15,111510.0
2017-08-29 10:20:00,13.15,13.21,13.15,13.16,148515.0,13.15,13.21,13.15,13.16,148515.0
2017-08-29 10:25:00,13.17,13.17,13.11,13.11,89535.0,13.17,13.17,13.11,13.11,89535.0
2017-08-29 10:30:00,13.11,13.12,13.07,13.07,273840.0,13.11,13.12,13.07,13.07,273840.0
2017-08-29 10:35:00,13.08,13.09,13.07,13.08,178650.0,13.08,13.09,13.07,13.08,178650.0
2017-08-29 10:40:00,13.08,13.09,13.07,13.07,132000.0,13.08,13.09,13.07,13.07,132000.0
2017-08-29 10:45:00,13.08,13.08,13.04,13.06,181470.0,13.08,13.08,13.04,13.06,181470.0
2017-08-29 10:50:00,13.05,13.08,13.05,13.05,183450.0,13.05,13.08,13.05,13.05,183450.0
2017-08-29 10:55:00,13.06,13.07,13.05,13.07,132990.0,13.06,13.07,13.05,13.07,132990.0
2017-08-29 11:00:00,13.07,13.09,13.07,13.09,129645.0,13.07,13.09,13.07,13.09,129645.0
2017-08-29 11:05:00,13.09,13.09,13.07,13.09,323565.0,13.09,13.09,13.07,13.09,323565.0
2017-08-29 11:10:00,13.08,13.1,13.08,13.08,150825.0,13.08,13.1,13.08,13.08,150825.0
2017-08-29 11:15:00,13.09,13.12,13.08,13.08,227280.0,13.09,13.12,13.08,13.08,227280.0
2017-08-29 11:20:00,13.08,13.1,13.06,13.06,161535.0,13.08,13.1,13.06,13.06,161535.0
2017-08-29 11:25:00,13.06,13.07,13.05,13.05,121095.0,13.06,13.07,13.05,13.05,121095.0
2017-08-29 11:30:00,13.06,13.07,13.06,13.06,72000.0,13.06,13.07,13.06,13.06,72000.0
2017-08-29 11:35:00,13.06,13.06,13.05,13.05,269160.0,13.06,13.06,13.05,13.05,269160.0
2017-08-29 11:40:00,13.05,13.06,13.04,13.05,70935.0,13.05,13.06,13.04,13.05,70935.0
2017-08-29 11:45:00,13.05,13.07,13.05,13.06,132750.0,13.05,13.07,13.05,13.06,132750.0
2017-08-29 11:50:00,13.06,13.07,13.06,13.07,72000.0,13.06,13.07,13.06,13.07,72000.0
2017-08-29 11:55:00,13.07,13.08,13.06,13.06,64245.0,13.07,13.08,13.06,13.06,64245.0
2017-08-29 12:00:00,13.06,13.08,13.06,13.06,79515.0,13.06,13.08,13.06,13.06,79515.0
2017-08-29 12:05:00,13.06,13.08,13.06,13.08,66000.0,13.06,13.08,13.06,13.08,66000.0
2017-08-29 12:10:00,13.08,13.09,13.08,13.08,47640.0,13.08,13.09,13.08,13.08,47640.0
2017-08-29 12:15:00,13.08,13.09,13.07,13.07,52500.0,13.08,13.09,13.07,13.07,52500.0
2017-08-29 12:20:00,13.08,13.09,13.07,13.08,52575.0,13.08,13.09,13.07,13.08,52575.0
2017-08-29 12:25:00,13.08,13.1,13.08,13.08,137265.0,13.08,13.1,13.08,13.08,137265.0
2017-08-29 12:30:00,13.08,13.09,13.08,13.09,96825.0,13.08,13.09,13.08,13.09,96825.0
2017-08-29 12:35:00,13.09,13.09,13.08,13.09,59940.0,13.09,13.09,13.08,13.09,59940.0
2017-08-29 12:40:00,13.09,13.09,13.08,13.09,137925.0,13.09,13.09,13.08,13.09,137925.0
2017-08-29 12:45:00,13.09,13.09,13.08,13.09,116955.0,13.09,13.09,13.08,13.09,116955.0
2017-08-29 12:50:00,13.09,13.09,13.08,13.08,90000.0,13.09,13.09,13.08,13.08,90000.0
2017-08-29 12:55:00,13.08,13.08,13.07,13.08,81825.0,13.08,13.08,13.07,13.08,81825.0
2017-08-29 13:00:00,13.08,13.08,13.08,13.08,36000.0,13.08,13.08,13.08,13.08,36000.0
2017-08-29 13:05:00,13.09,13.1,13.08,13.09,49695.0,13.09,13.1,13.08,13.09,49695.0
2017-08-29 13:10:00,13.09,13.09,13.08,13.08,68265.0,13.09,13.09,13.08,13.08,68265.0
2017-08-29 13:15:00,13.08,13.09,13.08,13.09,125220.0,13.08,13.09,13.08,13.09,125220.0
2017-08-29 13:20:00,13.08,13.09,13.08,13.08,123345.0,13.08,13.09,13.08,13.08,123345.0
2017-08-29 13:25:00,13.08,13.09,13.07,13.08,56985.0,13.08,13.09,13.07,13.08,56985.0
2017-08-29 13:30:00,13.08,13.09,13.08,13.09,74910.0,13.08,13.09,13.08,13.09,74910.0
2017-08-29 13:35:00,13.09,13.09,13.07,13.07,46500.0,13.09,13.09,13.07,13.07,46500.0
2017-08-29 13:40:00,13.07,13.08,13.07,13.08,54000.0,13.07,13.08,13.07,13.08,54000.0
2017-08-29 13:45:00,13.08,13.09,13.07,13.09,60000.0,13.08,13.09,13.07,13.09,60000.0
2017-08-29 13:50:00,13.09,13.09,13.08,13.08,70545.0,13.09,13.09,13.08,13.08,70545.0
2017-08-29 13:55:00,13.08,13.09,13.08,13.09,57000.0,13.08,13.09,13.08,13.09,57000.0
2017-08-29 14:00:00,13.09,13.09,13.08,13.08,121290.0,13.09,13.09,13.08,13.08,121290.0
2017-08-29 14:05:00,13.08,13.1,13.08,13.09,152580.0,13.08,13.1,13.08,13.09,152580.0
2017-08-29 14:10:00,13.09,13.1,13.08,13.1,119355.0,13.09,13.1,13.08,13.1,119355.0
2017-08-29 14:15:00,13.1,13.11,13.1,13.11,88500.0,13.1,13.11,13.1,13.11,88500.0
2017-08-29 14:20:00,13.11,13.12,13.11,13.12,121080.0,13.11,13.12,13.11,13.12,121080.0
2017-08-29 14:25:00,13.12,13.12,13.11,13.11,46500.0,13.12,13.12,13.11,13.11,46500.0
2017-08-29 14:30:00,13.1,13.11,13.1,13.11,98340.0,13.1,13.11,13.1,13.11,98340.0
2017-08-29 14:35:00,13.11,13.15,13.11,13.13,367515.0,13.11,13.15,13.11,13.13,367515.0
2017-08-29 14:40:00,13.13,13.15,13.13,13.13,58830.0,13.13,13.15,13.13,13.13,58830.0
2017-08-29 14:45:00,13.13,13.13,13.12,13.13,51000.0,13.13,13.13,13.12,13.13,51000.0
2017-08-29 14:50:00,13.13,13.13,13.12,13.12,107790.0,13.13,13.13,13.12,13.12,107790.0
2017-08-29 14:55:00,13.13,13.13,13.13,13.13,63735.0,13.13,13.13,13.13,13.13,63735.0
2017-08-29 15:00:00,13.13,13.13,13.12,13.13,103995.0,13.13,13.13,13.12,13.13,103995.0
2017-08-29 15:05:00,13.13,13.15,13.13,13.15,80205.0,13.13,13.15,13.13,13.15,80205.0
2017-08-29 15:10:00,13.16,13.16,13.15,13.15,122655.0,13.16,13.16,13.15,13.15,122655.0
2017-08-29 15:15:00,13.15,13.16,13.15,13.15,73500.0,13.15,13.16,13.15,13.15,73500.0
2017-08-29 15:20:00,13.15,13.15,13.15,13.15,99915.0,13.15,13.15,13.15,13.15,99915.0
2017-08-29 15:25:00,13.15,13.15,13.14,13.15,87315.0,13.15,13.15,13.14,13.15,87315.0
2017-08-29 15:30:00,13.14,13.15,13.14,13.15,151530.0,13.14,13.15,13.14,13.15,151530.0
2017-08-29 15:35:00,13.15,13.15,13.14,13.14,113910.0,13.15,13.15,13.14,13.14,113910.0
2017-08-29 15:40:00,13.14,13.14,13.14,13.14,137895.0,13.14,13.14,13.14,13.14,137895.0
2017-08-29 15:45:00,13.14,13.15,13.14,13.15,205125.0,13.14,13.15,13.14,13.15,205125.0
2017-08-29 15:50:00,13.16,13.16,13.13,13.13,316965.0,13.16,13.16,13.13,13.13,316965.0
2017-08-29 15:55:00,13.13,13.14,13.13,13.13,456015.0,13.13,13.14,13.13,13.13,456015.0
2017-08-30 09:30:00,13.14,13.2,13.12,13.13,264150.0,13.14,13.2,13.12,13.13,264150.0
2017-08-30 09:35:00,13.13,13.17,13.08,13.09,273450.0,13.13,13.17,13.08,13.09,273450.0
2017-08-30 09:40:00,13.11,13.14,13.1,13.12,585060.0,13.11,13.14,13.1,13.12,585060.0
2017-08-30 09:45:00,13.11,13.13,13.1,13.13,451470.0,13.11,13.13,13.1,13.13,451470.0
2017-08-30 09:50:00,13.14,13.2,13.13,13.19,198840.0,13.14,13.2,13.13,13.19,198840.0
2017-08-30 09:55:00,13.19,13.22,13.13,13.13,245370.0,13.19,13.22,13.13,13.13,245370.0
2017-08-30 10:00:00,13.13,13.16,13.13,13.14,102795.0,13.13,13.16,13.13,13.14,102795.0
2017-08-30 10:05:00,13.15,13.15,13.13,13.13,121410.0,13.15,13.15,13.13,13.13,121410.0
2017-08-30 10:10:00,13.13,13.15,13.13,13.15,196725.0,13.13,13.15,13.13,13.15,196725.0
2017-08-30 10:15:00,13.15,13.15,13.12,13.13,190605.0,13.15,13.15,13.12,13.13,190605.0
2017-08-30 10:20:00,13.14,13.15,13.13,13.15,161010.0,13.14,13.15,13.13,13.15,161010.0
2017-08-30 10:25:00,13.15,13.15,13.12,13.13,128550.0,13.15,13.15,13.12,13.13,128550.0
2017-08-30 10:30:00,13.13,13.15,13.12,13.13,91890.0,13.13,13.15,13.12,13.13,91890.0
2017-08-30 10:35:00,13.13,13.14,13.12,13.13,129000.0,13.13,13.14,13.12,13.13,129000.0
2017-08-30 10:40:00,13.13,13.15,13.12,13.14,355275.0,13.13,13.15,13.12,13.14,355275.0
2017-08-30 10:45:00,13.14,13.15,13.13,13.15,328380.0,13.14,13.15,13.13,13.15,328380.0
2017-08-30 10:50:00,13.15,13.15,13.13,13.14,248835.0,13.15,13.15,13.13,13.14,248835.0
2017-08-30 10:55:00,13.15,13.15,13.13,13.14,297750.0,13.15,13.15,13.13,13.14,297750.0
2017-08-30 11:00:00,13.14,13.14,13.11,13.12,216210.0,13.14,13.14,13.11,13.12,216210.0
2017-08-30 11:05:00,13.13,13.15,13.12,13.13,80805.0,13.13,13.15,13.12,13.13,80805.0
2017-08-30 11:10:00,13.13,13.14,13.11,13.11,107310.0,13.13,13.14,13.11,13.11,107310.0
2017-08-30 11:15:00,13.11,13.11,13.09,13.11,175965.0,13.11,13.11,13.09,13.11,175965.0
2017-08-30 11:20:00,13.12,13.15,13.1,13.14,290775.0,13.12,13.15,13.1,13.14,290775.0
2017-08-30 11:25:00,13.14,13.14,13.13,13.14,202500.0,13.14,13.14,13.13,13.14,202500.0
2017-08-30 11:30:00,13.14,13.16,13.13,13.13,287340.0,13.14,13.16,13.13,13.13,287340.0
2017-08-30 11:35:00,13.13,13.15,13.13,13.14,146280.0,13.13,13.15,13.13,13.14,146280.0
2017-08-30 11:40:00,13.14,13.15,13.13,13.14,237750.0,13.14,13.15,13.13,13.14,237750.0
2017-08-30 11:45:00,13.14,13.14,13.13,13.13,103500.0,13.14,13.14,13.13,13.13,103500.0
2017-08-30 11:50:00,13.14,13.14,13.13,13.14,169500.0,13.14,13.14,13.13,13.14,169500.0
2017-08-30 11:55:00,13.13,13.14,13.13,13.14,279270.0,13.13,13.14,13.13,13.14,279270.0
2017-08-30 12:00:00,13.14,13.15,13.13,13.14,187050.0,13.14,13.15,13.13,13.14,187050.0
2017-08-30 12:05:00,13.14,13.17,13.14,13.17,553395.0,13.14,13.17,13.14,13.17,553395.0
2017-08-30 12:10:00,13.18,13.21,13.18,13.21,108825.0,13.18,13.21,13.18,13.21,108825.0
2017-08-30 12:15:00,13.21,13.21,13.2,13.2,115950.0,13.21,13.21,13.2,13.2,115950.0
2017-08-30 12:20:00,13.2,13.23,13.2,13.23,62445.0,13.2,13.23,13.2,13.23,62445.0
2017-08-30 12:25:00,13.23,13.24,13.21,13.22,43365.0,13.23,13.24,13.21,13.22,43365.0
2017-08-30 12:30:00,13.22,13.23,13.2,13.21,191385.0,13.22,13.23,13.2,13.21,191385.0
2017-08-30 12:35:00,13.21,13.21,13.2,13.2,37635.0,13.21,13.21,13.2,13.2,37635.0
2017-08-30 12:40:00,13.2,13.21,13.2,13.21,69615.0,13.2,13.21,13.2,13.21,69615.0
2017-08-30 12:45:00,13.21,13.21,13.2,13.2,43230.0,13.21,13.21,13.2,13.2,43230.0
2017-08-30 12:50:00,13.21,13.21,13.2,13.2,30000.0,13.21,13.21,13.2,13.2,30000.0
2017-08-30 12:55:00,13.21,13.22,13.2,13.21,91800.0,13.21,13.22,13.2,13.21,91800.0
2017-08-30 13:00:00,13.21,13.21,13.2,13.21,27000.0,13.21,13.21,13.2,13.21,27000.0
2017-08-30 13:05:00,13.22,13.23,13.22,13.23,4500.0,13.22,13.23,13.22,13.23,4500.0
2017-08-30 13:10:00,13.23,13.24,13.22,13.24,155010.0,13.23,13.24,13.22,13.24,155010.0
2017-08-30 13:15:00,13.24,13.26,13.24,13.24,78990.0,13.24,13.26,13.24,13.24,78990.0
2017-08-30 13:20:00,13.24,13.27,13.24,13.27,19815.0,13.24,13.27,13.24,13.27,19815.0
2017-08-30 13:25:00,13.27,13.27,13.25,13.26,73920.0,13.27,13.27,13.25,13.26,73920.0
2017-08-30 13:30:00,13.26,13.26,13.23,13.23,36750.0,13.26,13.26,13.23,13.23,36750.0
2017-08-30 13:35:00,13.23,13.24,13.23,13.24,36750.0,13.23,13.24,13.23,13.24,36750.0
2017-08-30 13:40:00,13.24,13.24,13.23,13.24,207120.0,13.24,13.24,13.23,13.24,207120.0
2017-08-30 13:45:00,13.24,13.26,13.24,13.26,91500.0,13.24,13.26,13.24,13.26,91500.0
2017-08-30 13:50:00,13.26,13.27,13.26,13.26,40920.0,13.26,13.27,13.26,13.26,40920.0
2017-08-30 13:55:00,13.27,13.27,13.26,13.26,34500.0,13.27,13.27,13.26,13.26,34500.0
2017-08-30 14:00:00,13.26,13.28,13.26,13.27,70845.0,13.26,13.28,13.26,13.27,70845.0
2017-08-30 14:05:00,13.27,13.27,13.25,13.25,67170.0,13.27,13.27,13.25,13.25,67170.0
2017-08-30 14:10:00,13.25,13.27,13.25,13.26,97320.0,13.25,13.27,13.25,13.26,97320.0
2017-08-30 14:15:00,13.26,13.27,13.26,13.26,22500.0,13.26,13.27,13.26,13.26,22500.0
2017-08-30 14:20:00,13.26,13.27,13.26,13.27,75450.0,13.26,13.27,13.26,13.27,75450.0
2017-08-30 14:25:00,13.27,13.29,13.27,13.29,95505.0,13.27,13.29,13.27,13.29,95505.0
2017-08-30 14:30:00,13.29,13.3,13.29,13.3,144795.0,13.29,13.3,13.29,13.3,144795.0
2017-08-30 14:35:00,13.3,13.3,13.28,13.29,132705.0,13.3,13.3,13.28,13.29,132705.0
2017-08-30 14:40:00,13.29,13.3,13.29,13.29,64170.0,13.29,13.3,13.29,13.29,64170.0
2017-08-30 14:45:00,13.29,13.29,13.28,13.28,149085.0,13.29,13.29,13.28,13.28,149085.0
2017-08-30 14:50:00,13.29,13.29,13.28,13.28,126135.0,13.29,13.29,13.28,13.28,126135.0
2017-08-30 14:55:00,13.28,13.28,13.26,13.26,91575.0,13.28,13.28,13.26,13.26,91575.0
2017-08-30 15:00:00,13.26,13.27,13.25,13.26,136725.0,13.26,13.27,13.25,13.26,136725.0
2017-08-30 15:05:00,13.26,13.27,13.26,13.26,81690.0,13.26,13.27,13.26,13.26,81690.0
2017-08-30 15:10:00,13.26,13.26,13.25,13.25,30000.0,13.26,13.26,13.25,13.25,30000.0
2017-08-30 15:15:00,13.25,13.25,13.23,13.23,106980.0,13.25,13.25,13.23,13.23,106980.0
2017-08-30 15:20:00,13.22,13.23,13.21,13.22,102975.0,13.22,13.23,13.21,13.22,102975.0
2017-08-30 15:25:00,13.22,13.22,13.2,13.21,203370.0,13.22,13.22,13.2,13.21,203370.0
2017-08-30 15:30:00,13.22,13.23,13.21,13.22,136560.0,13.22,13.23,13.21,13.22,136560.0
2017-08-30 15:35:00,13.22,13.22,13.2,13.2,156120.0,13.22,13.22,13.2,13.2,156120.0
2017-08-30 15:40:00,13.2,13.21,13.2,13.2,104370.0,13.2,13.21,13.2,13.2,104370.0
2017-08-30 15:45:00,13.21,13.21,13.2,13.21,154200.0,13.21,13.21,13.2,13.21,154200.0
2017-08-30 15:50:00,13.21,13.22,13.2,13.21,279645.0,13.21,13.22,13.2,13.21,279645.0
2017-08-30 15:55:00,13.21,13.21,13.2,13.2,377520.0,13.21,13.21,13.2,13.2,377520.0
2017-08-31 09:30:00,13.2,13.27,13.17,13.21,265845.0,13.2,13.27,13.17,13.21,265845.0
2017-08-31 09:35:00,13.25,13.25,13.21,13.24,132975.0,13.25,13.25,13.21,13.24,132975.0
2017-08-31 09:40:00,13.24,13.25,13.17,13.19,390990.0,13.24,13.25,13.17,13.19,390990.0
2017-08-31 09:45:00,13.19,13.2,13.15,13.15,188505.0,13.19,13.2,13.15,13.15,188505.0
2017-08-31 09:50:00,13.15,13.17,13.09,13.16,312495.0,13.15,13.17,13.09,13.16,312495.0
2017-08-31 09:55:00,13.16,13.19,13.15,13.15,225960.0,13.16,13.19,13.15,13.15,225960.0
2017-08-31 10:00:00,13.14,13.18,13.1,13.11,258735.0,13.14,13.18,13.1,13.11,258735.0
2017-08-31 10:05:00,13.11,13.15,13.1,13.11,160185.0,13.11,13.15,13.1,13.11,160185.0
2017-08-31 10:10:00,13.11,13.12,13.09,13.09,162330.0,13.11,13.12,13.09,13.09,162330.0
2017-08-31 10:15:00,13.1,13.1,13.07,13.07,190590.0,13.1,13.1,13.07,13.07,190590.0
2017-08-31 10:20:00,13.07,13.09,13.04,13.07,270060.0,13.07,13.09,13.04,13.07,270060.0
2017-08-31 10:25:00,13.07,13.1,13.06,13.07,115350.0,13.07,13.1,13.06,13.07,115350.0
2017-08-31 10:30:00,13.07,13.08,13.03,13.04,254625.0,13.07,13.08,13.03,13.04,254625.0
2017-08-31 10:35:00,13.03,13.07,13.01,13.07,233175.0,13.03,13.07,13.01,13.07,233175.0
2017-08-31 10:40:00,13.07,13.08,13.05,13.07,165060.0,13.07,13.08,13.05,13.07,165060.0
2017-08-31 10:45:00,13.08,13.1,13.07,13.09,165645.0,13.08,13.1,13.07,13.09,165645.0
2017-08-31 10:50:00,13.09,13.13,13.08,13.13,114750.0,13.09,13.13,13.08,13.13,114750.0
2017-08-31 10:55:00,13.13,13.13,13.08,13.08,76350.0,13.13,13.13,13.08,13.08,76350.0
2017-08-31 11:00:00,13.09,13.11,13.06,13.08,321120.0,13.09,13.11,13.06,13.08,321120.0
2017-08-31 11:05:00,13.09,13.09,13.07,13.08,292830.0,13.09,13.09,13.07,13.08,292830.0
2017-08-31 11:10:00,13.08,13.11,13.08,13.09,101025.0,13.08,13.11,13.08,13.09,101025.0
2017-08-31 11:15:00,13.1,13.11,13.1,13.11,124500.0,13.1,13.11,13.1,13.11,124500.0
2017-08-31 11:20:00,13.11,13.16,13.11,13.16,87000.0,13.11,13.16,13.11,13.16,87000.0
2017-08-31 11:25:00,13.16,13.16,13.13,13.13,113115.0,13.16,13.16,13.13,13.13,113115.0
2017-08-31 11:30:00,13.13,13.13,13.09,13.11,132885.0,13.13,13.13,13.09,13.11,132885.0
2017-08-31 11:35:00,13.12,13.12,13.09,13.11,150000.0,13.12,13.12,13.09,13.11,150000.0
2017-08-31 11:40:00,13.11,13.13,13.09,13.11,118050.0,13.11,13.13,13.09,13.11,118050.0
2017-08-31 11:45:00,13.11,13.16,13.11,13.15,153090.0,13.11,13.16,13.11,13.15,153090.0
2017-08-31 11:50:00,13.15,13.18,13.15,13.18,145530.0,13.15,13.18,13.15,13.18,145530.0
2017-08-31 11:55:00,13.18,13.19,13.17,13.17,68250.0,13.18,13.19,13.17,13.17,68250.0
2017-08-31 12:00:00,13.17,13.22,13.17,13.21,188355.0,13.17,13.22,13.17,13.21,188355.0
2017-08-31 12:05:00,13.2,13.2,13.18,13.19,72750.0,13.2,13.2,13.18,13.19,72750.0
2017-08-31 12:10:00,13.19,13.19,13.15,13.17,150945.0,13.19,13.19,13.15,13.17,150945.0
2017-08-31 12:15:00,13.16,13.18,13.14,13.17,274890.0,13.16,13.18,13.14,13.17,274890.0
2017-08-31 12:20:00,13.17,13.19,13.16,13.19,64500.0,13.17,13.19,13.16,13.19,64500.0
2017-08-31 12:25:00,13.19,13.19,13.16,13.18,97995.0,13.19,13.19,13.16,13.18,97995.0
2017-08-31 12:30:00,13.18,13.18,13.17,13.18,115455.0,13.18,13.18,13.17,13.18,115455.0
2017-08-31 12:35:00,13.18,13.22,13.18,13.22,90900.0,13.18,13.22,13.18,13.22,90900.0
2017-08-31 12:40:00,13.21,13.23,13.2,13.23,201540.0,13.21,13.23,13.2,13.23,201540.0
2017-08-31 12:45:00,13.22,13.22,13.19,13.2,60255.0,13.22,13.22,13.19,13.2,60255.0
2017-08-31 12:50:00,13.2,13.22,13.19,13.22,107025.0,13.2,13.22,13.19,13.22,107025.0
2017-08-31 12:55:00,13.22,13.22,13.21,13.22,61275.0,13.22,13.22,13.21,13.22,61275.0
2017-08-31 13:00:00,13.22,13.23,13.2,13.21,159375.0,13.22,13.23,13.2,13.21,159375.0
2017-08-31 13:05:00,13.21,13.22,13.19,13.19,87000.0,13.21,13.22,13.19,13.19,87000.0
2017-08-31 13:10:00,13.2,13.21,13.19,13.2,172335.0,13.2,13.21,13.19,13.2,172335.0
2017-08-31 13:15:00,13.2,13.23,13.2,13.22,73800.0,13.2,13.23,13.2,13.22,73800.0
2017-08-31 13:20:00,13.22,13.22,13.2,13.2,57795.0,13.22,13.22,13.2,13.2,57795.0
2017-08-31 13:25:00,13.2,13.22,13.2,13.22,83955.0,13.2,13.22,13.2,13.22,83955.0
2017-08-31 13:30:00,13.23,13.23,13.2,13.21,72000.0,13.23,13.23,13.2,13.21,72000.0
2017-08-31 13:35:00,13.21,13.21,13.2,13.2,82740.0,13.21,13.21,13.2,13.2,82740.0
2017-08-31 13:40:00,13.2,13.21,13.2,13.2,79500.0,13.2,13.21,13.2,13.2,79500.0
2017-08-31 13:45:00,13.2,13.21,13.19,13.2,94500.0,13.2,13.21,13.19,13.2,94500.0
2017-08-31 13:50:00,13.2,13.22,13.19,13.22,96000.0,13.2,13.22,13.19,13.22,96000.0
2017-08-31 13:55:00,13.22,13.22,13.2,13.22,95220.0,13.22,13.22,13.2,13.22,95220.0
2017-08-31 14:00:00,13.22,13.22,13.21,13.21,110550.0,13.22,13.22,13.21,13.21,110550.0
2017-08-31 14:05:00,13.21,13.23,13.21,13.21,227640.0,13.21,13.23,13.21,13.21,227640.0
2017-08-31 14:10:00,13.21,13.22,13.16,13.16,245355.0,13.21,13.22,13.16,13.16,245355.0
2017-08-31 14:15:00,13.17,13.2,13.17,13.19,128175.0,13.17,13.2,13.17,13.19,128175.0
2017-08-31 14:20:00,13.19,13.2,13.18,13.19,75975.0,13.19,13.2,13.18,13.19,75975.0
2017-08-31 14:25:00,13.19,13.21,13.18,13.18,169335.0,13.19,13.21,13.18,13.18,169335.0
2017-08-31 14:30:00,13.18,13.19,13.14,13.14,847995.0,13.18,13.19,13.14,13.14,847995.0
2017-08-31 14:35:00,13.14,13.15,13.12,13.14,94500.0,13.14,13.15,13.12,13.14,94500.0
2017-08-31 14:40:00,13.14,13.14,13.11,13.12,91500.0,13.14,13.14,13.11,13.12,91500.0
2017-08-31 14:45:00,13.12,13.12,13.09,13.1,174030.0,13.12,13.12,13.09,13.1,174030.0
2017-08-31 14:50:00,13.1,13.14,13.1,13.14,69000.0,13.1,13.14,13.1,13.14,69000.0
2017-08-31 14:55:00,13.15,13.16,13.13,13.13,105660.0,13.15,13.16,13.13,13.13,105660.0
2017-08-31 15:00:00,13.13,13.14,13.12,13.13,119400.0,13.13,13.14,13.12,13.13,119400.0
2017-08-31 15:05:00,13.13,13.15,13.13,13.13,60720.0,13.13,13.15,13.13,13.13,60720.0
2017-08-31 15:10:00,13.13,13.14,13.13,13.14,150420.0,13.13,13.14,13.13,13.14,150420.0
2017-08-31 15:15:00,13.14,13.14,13.12,13.13,103245.0,13.14,13.14,13.12,13.13,103245.0
2017-08-31 15:20:00,13.13,13.14,13.12,13.12,152400.0,13.13,13.14,13.12,13.12,152400.0
2017-08-31 15:25:00,13.13,13.13,13.11,13.12,180210.0,13.13,13.13,13.11,13.12,180210.0
2017-08-31 15:30:00,13.12,13.13,13.12,13.12,145200.0,13.12,13.13,13.12,13.12,145200.0
2017-08-31 15:35:00,13.12,13.12,13.1,13.1,321885.0,13.12,13.12,13.1,13.1,321885.0
2017-08-31 15:40:00,13.1,13.1,13.09,13.09,302445.0,13.1,13.1,13.09,13.09,302445.0
2017-08-31 15:45:00,13.09,13.09,13.08,13.09,495375.0,13.09,13.09,13.08,13.09,495375.0
2017-08-31 15:50:00,13.09,13.1,13.08,13.08,691260.0,13.09,13.1,13.08,13.08,691260.0
2017-08-31 15:55:00,13.08,13.08,13.07,13.07,1379400.0,13.08,13.08,13.07,13.07,1379400.0
2017-09-01 09:30:00,13.14,13.25,13.14,13.24,269280.0,13.14,13.25,13.14,13.24,269280.0
2017-09-01 09:35:00,13.24,13.25,13.18,13.23,360930.0,13.24,13.25,13.18,13.23,360930.0
2017-09-01 09:40:00,13.21,13.27,13.19,13.27,824055.0,13.21,13.27,13.19,13.27,824055.0
2017-09-01 09:45:00,13.26,13.3,13.26,13.29,213945.0,13.26,13.3,13.26,13.29,213945.0
2017-09-01 09:50:00,13.29,13.29,13.2,13.23,178095.0,13.29,13.29,13.2,13.23,178095.0
2017-09-01 09:55:00,13.25,13.25,13.2,13.2,213150.0,13.25,13.25,13.2,13.2,213150.0
2017-09-01 10:00:00,13.2,13.25,13.19,13.21,329625.0,13.2,13.25,13.19,13.21,329625.0
2017-09-01 10:05:00,13.21,13.23,13.2,13.21,184875.0,13.21,13.23,13.2,13.21,184875.0
2017-09-01 10:10:00,13.21,13.22,13.18,13.18,173295.0,13.21,13.22,13.18,13.18,173295.0
2017-09-01 10:15:00,13.18,13.21,13.18,13.2,160500.0,13.18,13.21,13.18,13.2,160500.0
2017-09-01 10:20:00,13.2,13.2,13.16,13.2,222000.0,13.2,13.2,13.16,13.2,222000.0
2017-09-01 10:25:00,13.2,13.2,13.17,13.17,422505.0,13.2,13.2,13.17,13.17,422505.0
2017-09-01 10:30:00,13.18,13.2,13.16,13.17,138750.0,13.18,13.2,13.16,13.17,138750.0
2017-09-01 10:35:00,13.17,13.19,13.16,13.17,190830.0,13.17,13.19,13.16,13.17,190830.0
2017-09-01 10:40:00,13.17,13.18,13.15,13.15,169365.0,13.17,13.18,13.15,13.15,169365.0
2017-09-01 10:45:00,13.14,13.15,13.13,13.13,116295.0,13.14,13.15,13.13,13.13,116295.0
2017-09-01 10:50:00,13.13,13.15,13.11,13.15,249015.0,13.13,13.15,13.11,13.15,249015.0
2017-09-01 10:55:00,13.15,13.17,13.13,13.15,247740.0,13.15,13.17,13.13,13.15,247740.0
2017-09-01 11:00:00,13.15,13.19,13.15,13.19,204255.0,13.15,13.19,13.15,13.19,204255.0
2017-09-01 11:05:00,13.2,13.21,13.18,13.21,147570.0,13.2,13.21,13.18,13.21,147570.0
2017-09-01 11:10:00,13.21,13.21,13.19,13.21,138000.0,13.21,13.21,13.19,13.21,138000.0
2017-09-01 11:15:00,13.2,13.2,13.17,13.19,76395.0,13.2,13.2,13.17,13.19,76395.0
2017-09-01 11:20:00,13.19,13.2,13.17,13.18,159075.0,13.19,13.2,13.17,13.18,159075.0
2017-09-01 11:25:00,13.18,13.21,13.18,13.19,154755.0,13.18,13.21,13.18,13.19,154755.0
2017-09-01 11:30:00,13.2,13.2,13.18,13.2,123120.0,13.2,13.2,13.18,13.2,123120.0
2017-09-01 11:35:00,13.19,13.19,13.16,13.19,150000.0,13.19,13.19,13.16,13.19,150000.0
2017-09-01 11:40:00,13.18,13.2,13.18,13.19,158565.0,13.18,13.2,13.18,13.19,158565.0
2017-09-01 11:45:00,13.19,13.19,13.17,13.18,90000.0,13.19,13.19,13.17,13.18,90000.0
2017-09-01 11:50:00,13.18,13.19,13.17,13.19,327135.0,13.18,13.19,13.17,13.19,327135.0
2017-09-01 11:55:00,13.18,13.19,13.16,13.18,515190.0,13.18,13.19,13.16,13.18,515190.0
2017-09-01 12:00:00,13.18,13.19,13.16,13.17,240420.0,13.18,13.19,13.16,13.17,240420.0
2017-09-01 12:05:00,13.17,13.18,13.14,13.14,339525.0,13.17,13.18,13.14,13.14,339525.0
2017-09-01 12:10:00,13.13,13.15,13.12,13.14,328605.0,13.13,13.15,13.12,13.14,328605.0
2017-09-01 12:15:00,13.14,13.15,13.13,13.13,809235.0,13.14,13.15,13.13,13.13,809235.0
2017-09-01 12:20:00,13.13,13.19,13.13,13.19,634365.0,13.13,13.19,13.13,13.19,634365.0
2017-09-01 12:25:00,13.18,13.19,13.16,13.17,147825.0,13.18,13.19,13.16,13.17,147825.0
2017-09-01 12:30:00,13.17,13.19,13.17,13.19,159750.0,13.17,13.19,13.17,13.19,159750.0
2017-09-01 12:35:00,13.19,13.21,13.19,13.2,91335.0,13.19,13.21,13.19,13.2,91335.0
2017-09-01 12:40:00,13.2,13.21,13.19,13.2,60000.0,13.2,13.21,13.19,13.2,60000.0
2017-09-01 12:45:00,13.19,13.2,13.19,13.2,82500.0,13.19,13.2,13.19,13.2,82500.0
2017-09-01 12:50:00,13.2,13.2,13.19,13.2,114900.0,13.2,13.2,13.19,13.2,114900.0
2017-09-01 12:55:00,13.2,13.2,13.2,13.2,42600.0,13.2,13.2,13.2,13.2,42600.0
2017-09-01 13:00:00,13.21,13.22,13.21,13.22,56985.0,13.21,13.22,13.21,13.22,56985.0
2017-09-01 13:05:00,13.22,13.23,13.21,13.23,56700.0,13.22,13.23,13.21,13.23,56700.0
2017-09-01 13:10:00,13.23,13.24,13.23,13.23,67425.0,13.23,13.24,13.23,13.23,67425.0
2017-09-01 13:15:00,13.23,13.24,13.22,13.22,84045.0,13.23,13.24,13.22,13.22,84045.0
2017-09-01 13:20:00,13.22,13.22,13.2,13.21,76500.0,13.22,13.22,13.2,13.21,76500.0
2017-09-01 13:25:00,13.21,13.21,13.2,13.2,93000.0,13.21,13.21,13.2,13.2,93000.0
2017-09-01 13:30:00,13.2,13.21,13.19,13.2,97350.0,13.2,13.21,13.19,13.2,97350.0
2017-09-01 13:35:00,13.2,13.21,13.18,13.18,132465.0,13.2,13.21,13.18,13.18,132465.0
2017-09-01 13:40:00,13.18,13.19,13.18,13.19,191520.0,13.18,13.19,13.18,13.19,191520.0
2017-09-01 13:45:00,13.2,13.22,13.2,13.21,161400.0,13.2,13.22,13.2,13.21,161400.0
2017-09-01 13:50:00,13.21,13.21,13.19,13.19,207390.0,13.21,13.21,13.19,13.19,207390.0
2017-09-01 13:55:00,13.19,13.19,13.16,13.16,121500.0,13.19,13.19,13.16,13.16,121500.0
2017-09-01 14:00:00,13.16,13.19,13.13,13.18,242685.0,13.16,13.19,13.13,13.18,242685.0
2017-09-01 14:05:00,13.18,13.18,13.16,13.16,106500.0,13.18,13.18,13.16,13.16,106500.0
2017-09-01 14:10:00,13.16,13.17,13.12,13.16,239445.0,13.16,13.17,13.12,13.16,239445.0
2017-09-01 14:15:00,13.16,13.16,13.14,13.15,85575.0,13.16,13.16,13.14,13.15,85575.0
2017-09-01 14:20:00,13.15,13.17,13.15,13.17,82500.0,13.15,13.17,13.15,13.17,82500.0
2017-09-01 14:25:00,13.17,13.18,13.17,13.18,82380.0,13.17,13.18,13.17,13.18,82380.0
2017-09-01 14:30:00,13.18,13.21,13.18,13.2,87540.0,13.18,13.21,13.18,13.2,87540.0
2017-09-01 14:35:00,13.2,13.23,13.2,13.21,119160.0,13.2,13.23,13.2,13.21,119160.0
2017-09-01 14:40:00,13.21,13.21,13.2,13.21,75315.0,13.21,13.21,13.2,13.21,75315.0
2017-09-01 14:45:00,13.2,13.21,13.2,13.2,64695.0,13.2,13.21,13.2,13.2,64695.0
2017-09-01 14:50:00,13.21,13.22,13.19,13.2,124485.0,13.21,13.22,13.19,13.2,124485.0
2017-09-01 14:55:00,13.2,13.21,13.15,13.15,169530.0,13.2,13.21,13.15,13.15,169530.0
2017-09-01 15:00:00,13.17,13.21,13.17,13.18,451710.0,13.17,13.21,13.17,13.18,451710.0
2017-09-01 15:05:00,13.18,13.19,13.17,13.18,215475.0,13.18,13.19,13.17,13.18,215475.0
2017-09-01 15:10:00,13.18,13.18,13.17,13.17,91500.0,13.18,13.18,13.17,13.17,91500.0
2017-09-01 15:15:00,13.16,13.17,13.15,13.17,184905.0,13.16,13.17,13.15,13.17,184905.0
2017-09-01 15:20:00,13.17,13.17,13.15,13.15,122805.0,13.17,13.17,13.15,13.15,122805.0
2017-09-01 15:25:00,13.15,13.16,13.14,13.15,213390.0,13.15,13.16,13.14,13.15,213390.0
2017-09-01 15:30:00,13.15,13.15,13.14,13.14,189630.0,13.15,13.15,13.14,13.14,189630.0
2017-09-01 15:35:00,13.15,13.15,13.14,13.15,338130.0,13.15,13.15,13.14,13.15,338130.0
2017-09-01 15:40:00,13.15,13.16,13.15,13.15,327195.0,13.15,13.16,13.15,13.15,327195.0
2017-09-01 15:45:00,13.15,13.15,13.14,13.14,290460.0,13.15,13.15,13.14,13.14,290460.0
2017-09-01 15:50:00,13.14,13.14,13.13,13.14,412650.0,13.14,13.14,13.13,13.14,412650.0
2017-09-01 15:55:00,13.14,13.14,13.12,13.13,1083360.0,13.14,13.14,13.12,13.13,1083360.0
2017-09-05 09:30:00,13.18,13.38,13.18,13.25,469980.0,13.18,13.38,13.18,13.25,469980.0
2017-09-05 09:35:00,13.25,13.33,13.24,13.24,188730.0,13.25,13.33,13.24,13.24,188730.0
2017-09-05 09:40:00,13.24,13.34,13.24,13.33,206250.0,13.24,13.34,13.24,13.33,206250.0
2017-09-05 09:45:00,13.33,13.41,13.33,13.4,388065.0,13.33,13.41,13.33,13.4,388065.0
2017-09-05 09:50:00,13.4,13.4,13.36,13.39,126645.0,13.4,13.4,13.36,13.39,126645.0
2017-09-05 09:55:00,13.4,13.48,13.39,13.48,248370.0,13.4,13.48,13.39,13.48,248370.0
2017-09-05 10:00:00,13.47,13.49,13.35,13.35,232215.0,13.47,13.49,13.35,13.35,232215.0
2017-09-05 10:05:00,13.35,13.42,13.35,13.4,206145.0,13.35,13.42,13.35,13.4,206145.0
2017-09-05 10:10:00,13.4,13.47,13.39,13.47,198360.0,13.4,13.47,13.39,13.47,198360.0
2017-09-05 10:15:00,13.47,13.48,13.42,13.42,247815.0,13.47,13.48,13.42,13.42,247815.0
2017-09-05 10:20:00,13.42,13.43,13.37,13.39,467055.0,13.42,13.43,13.37,13.39,467055.0
2017-09-05 10:25:00,13.37,13.37,13.31,13.34,131130.0,13.37,13.37,13.31,13.34,131130.0
2017-09-05 10:30:00,13.35,13.35,13.3,13.3,67500.0,13.35,13.35,13.3,13.3,67500.0
2017-09-05 10:35:00,13.31,13.34,13.29,13.29,118545.0,13.31,13.34,13.29,13.29,118545.0
2017-09-05 10:40:00,13.3,13.3,13.27,13.27,105120.0,13.3,13.3,13.27,13.27,105120.0
2017-09-05 10:45:00,13.27,13.27,13.23,13.26,140610.0,13.27,13.27,13.23,13.26,140610.0
2017-09-05 10:50:00,13.26,13.31,13.26,13.28,103095.0,13.26,13.31,13.26,13.28,103095.0
2017-09-05 10:55:00,13.28,13.31,13.28,13.31,124815.0,13.28,13.31,13.28,13.31,124815.0
2017-09-05 11:00:00,13.31,13.33,13.28,13.33,101040.0,13.31,13.33,13.28,13.33,101040.0
2017-09-05 11:05:00,13.33,13.33,13.3,13.3,158250.0,13.33,13.33,13.3,13.3,158250.0
2017-09-05 11:10:00,13.31,13.35,13.31,13.35,206895.0,13.31,13.35,13.31,13.35,206895.0
2017-09-05 11:15:00,13.35,13.36,13.32,13.34,148965.0,13.35,13.36,13.32,13.34,148965.0
2017-09-05 11:20:00,13.33,13.37,13.33,13.37,83970.0,13.33,13.37,13.33,13.37,83970.0
2017-09-05 11:25:00,13.37,13.37,13.34,13.35,61575.0,13.37,13.37,13.34,13.35,61575.0
2017-09-05 11:30:00,13.35,13.35,13.34,13.34,81645.0,13.35,13.35,13.34,13.34,81645.0
2017-09-05 11:35:00,13.34,13.37,13.34,13.37,148815.0,13.34,13.37,13.34,13.37,148815.0
2017-09-05 11:40:00,13.36,13.36,13.34,13.35,184230.0,13.36,13.36,13.34,13.35,184230.0
2017-09-05 11:45:00,13.34,13.37,13.33,13.36,229380.0,13.34,13.37,13.33,13.36,229380.0
2017-09-05 11:50:00,13.35,13.37,13.35,13.37,48555.0,13.35,13.37,13.35,13.37,48555.0
2017-09-05 11:55:00,13.37,13.38,13.35,13.38,71310.0,13.37,13.38,13.35,13.38,71310.0
2017-09-05 12:00:00,13.38,13.38,13.35,13.36,74880.0,13.38,13.38,13.35,13.36,74880.0
2017-09-05 12:05:00,13.36,13.36,13.32,13.33,74625.0,13.36,13.36,13.32,13.33,74625.0
2017-09-05 12:10:00,13.33,13.34,13.32,13.33,67500.0,13.33,13.34,13.32,13.33,67500.0
2017-09-05 12:15:00,13.33,13.34,13.3,13.31,110295.0,13.33,13.34,13.3,13.31,110295.0
2017-09-05 12:20:00,13.3,13.33,13.3,13.31,48000.0,13.3,13.33,13.3,13.31,48000.0
2017-09-05 12:25:00,13.31,13.32,13.29,13.29,109560.0,13.31,13.32,13.29,13.29,109560.0
2017-09-05 12:30:00,13.29,13.29,13.24,13.25,192585.0,13.29,13.29,13.24,13.25,192585.0
2017-09-05 12:35:00,13.25,13.26,13.25,13.25,117660.0,13.25,13.26,13.25,13.25,117660.0
2017-09-05 12:40:00,13.25,13.26,13.25,13.25,35955.0,13.25,13.26,13.25,13.25,35955.0
2017-09-05 12:45:00,13.25,13.26,13.23,13.24,63510.0,13.25,13.26,13.23,13.24,63510.0
2017-09-05 12:50:00,13.25,13.26,13.25,13.25,70860.0,13.25,13.26,13.25,13.25,70860.0
2017-09-05 12:55:00,13.26,13.26,13.23,13.23,114345.0,13.26,13.26,13.23,13.23,114345.0
2017-09-05 13:00:00,13.23,13.23,13.2,13.2,87750.0,13.23,13.23,13.2,13.2,87750.0
2017-09-05 13:05:00,13.2,13.21,13.2,13.21,32565.0,13.2,13.21,13.2,13.21,32565.0
2017-09-05 13:10:00,13.21,13.21,13.19,13.21,89025.0,13.21,13.21,13.19,13.21,89025.0
2017-09-05 13:15:00,13.2,13.22,13.2,13.22,60180.0,13.2,13.22,13.2,13.22,60180.0
2017-09-05 13:20:00,13.22,13.24,13.21,13.21,59190.0,13.22,13.24,13.21,13.21,59190.0
2017-09-05 13:25:00,13.21,13.21,13.18,13.18,73905.0,13.21,13.21,13.18,13.18,73905.0
2017-09-05 13:30:00,13.18,13.2,13.18,13.18,213840.0,13.18,13.2,13.18,13.18,213840.0
2017-09-05 13:35:00,13.19,13.24,13.19,13.24,257595.0,13.19,13.24,13.19,13.24,257595.0
2017-09-05 13:40:00,13.24,13.26,13.23,13.24,109575.0,13.24,13.26,13.23,13.24,109575.0
2017-09-05 13:45:00,13.24,13.26,13.23,13.26,82950.0,13.24,13.26,13.23,13.26,82950.0
2017-09-05 13:50:00,13.25,13.27,13.25,13.26,88290.0,13.25,13.27,13.25,13.26,88290.0
2017-09-05 13:55:00,13.26,13.27,13.25,13.26,149190.0,13.26,13.27,13.25,13.26,149190.0
2017-09-05 14:00:00,13.25,13.28,13.25,13.28,98910.0,13.25,13.28,13.25,13.28,98910.0
2017-09-05 14:05:00,13.28,13.28,13.26,13.28,157500.0,13.28,13.28,13.26,13.28,157500.0
2017-09-05 14:10:00,13.28,13.31,13.28,13.29,144450.0,13.28,13.31,13.28,13.29,144450.0
2017-09-05 14:15:00,13.29,13.3,13.29,13.29,76500.0,13.29,13.3,13.29,13.29,76500.0
2017-09-05 14:20:00,13.29,13.31,13.28,13.28,116250.0,13.29,13.31,13.28,13.28,116250.0
2017-09-05 14:25:00,13.29,13.33,13.29,13.33,60000.0,13.29,13.33,13.29,13.33,60000.0
2017-09-05 14:30:00,13.33,13.35,13.32,13.32,203880.0,13.33,13.35,13.32,13.32,203880.0
2017-09-05 14:35:00,13.32,13.32,13.31,13.32,102450.0,13.32,13.32,13.31,13.32,102450.0
2017-09-05 14:40:00,13.32,13.33,13.31,13.33,186675.0,13.32,13.33,13.31,13.33,186675.0
2017-09-05 14:45:00,13.33,13.33,13.3,13.31,70500.0,13.33,13.33,13.3,13.31,70500.0
2017-09-05 14:50:00,13.31,13.32,13.31,13.31,196875.0,13.31,13.32,13.31,13.31,196875.0
2017-09-05 14:55:00,13.31,13.32,13.31,13.32,101190.0,13.31,13.32,13.31,13.32,101190.0
2017-09-05 15:00:00,13.33,13.34,13.32,13.33,87000.0,13.33,13.34,13.32,13.33,87000.0
2017-09-05 15:05:00,13.32,13.32,13.31,13.32,95115.0,13.32,13.32,13.31,13.32,95115.0
2017-09-05 15:10:00,13.32,13.35,13.31,13.34,60060.0,13.32,13.35,13.31,13.34,60060.0
2017-09-05 15:15:00,13.35,13.35,13.33,13.34,101205.0,13.35,13.35,13.33,13.34,101205.0
2017-09-05 15:20:00,13.33,13.34,13.32,13.34,150000.0,13.33,13.34,13.32,13.34,150000.0
2017-09-05 15:25:00,13.34,13.36,13.34,13.36,112905.0,13.34,13.36,13.34,13.36,112905.0
2017-09-05 15:30:00,13.36,13.37,13.36,13.37,181650.0,13.36,13.37,13.36,13.37,181650.0
2017-09-05 15:35:00,13.36,13.37,13.35,13.36,158835.0,13.36,13.37,13.35,13.36,158835.0
2017-09-05 15:40:00,13.36,13.36,13.35,13.36,175230.0,13.36,13.36,13.35,13.36,175230.0
2017-09-05 15:45:00,13.36,13.36,13.35,13.36,241425.0,13.36,13.36,13.35,13.36,241425.0
2017-09-05 15:50:00,13.36,13.36,13.34,13.35,330465.0,13.36,13.36,13.34,13.35,330465.0
2017-09-05 15:55:00,13.35,13.36,13.34,13.36,607005.0,13.35,13.36,13.34,13.36,607005.0
2017-09-06 09:30:00,13.4,13.47,13.4,13.43,154140.0,13.4,13.47,13.4,13.43,154140.0
2017-09-06 09:35:00,13.42,13.48,13.42,13.47,100740.0,13.42,13.48,13.42,13.47,100740.0
2017-09-06 09:40:00,13.47,13.49,13.46,13.49,533100.0,13.47,13.49,13.46,13.49,533100.0
2017-09-06 09:45:00,13.48,13.5,13.43,13.43,235590.0,13.48,13.5,13.43,13.43,235590.0
2017-09-06 09:50:00,13.43,13.44,13.38,13.41,356490.0,13.43,13.44,13.38,13.41,356490.0
2017-09-06 09:55:00,13.42,13.42,13.38,13.42,91275.0,13.42,13.42,13.38,13.42,91275.0
2017-09-06 10:00:00,13.42,13.42,13.39,13.41,265005.0,13.42,13.42,13.39,13.41,265005.0
2017-09-06 10:05:00,13.4,13.43,13.37,13.37,97500.0,13.4,13.43,13.37,13.37,97500.0
2017-09-06 10:10:00,13.39,13.4,13.36,13.39,125100.0,13.39,13.4,13.36,13.39,125100.0
2017-09-06 10:15:00,13.39,13.41,13.39,13.4,99225.0,13.39,13.41,13.39,13.4,99225.0
2017-09-06 10:20:00,13.4,13.41,13.38,13.4,116475.0,13.4,13.41,13.38,13.4,116475.0
2017-09-06 10:25:00,13.4,13.41,13.39,13.4,40035.0,13.4,13.41,13.39,13.4,40035.0
2017-09-06 10:30:00,13.4,13.4,13.35,13.36,231240.0,13.4,13.4,13.35,13.36,231240.0
2017-09-06 10:35:00,13.36,13.37,13.35,13.36,76500.0,13.36,13.37,13.35,13.36,76500.0
2017-09-06 10:40:00,13.37,13.37,13.35,13.36,214230.0,13.37,13.37,13.35,13.36,214230.0
2017-09-06 10:45:00,13.37,13.37,13.36,13.37,167535.0,13.37,13.37,13.36,13.37,167535.0
2017-09-06 10:50:00,13.37,13.38,13.37,13.38,15000.0,13.37,13.38,13.37,13.38,15000.0
2017-09-06 10:55:00,13.38,13.39,13.37,13.39,130740.0,13.38,13.39,13.37,13.39,130740.0
2017-09-06 11:00:00,13.39,13.45,13.38,13.45,36000.0,13.39,13.45,13.38,13.45,36000.0
2017-09-06 11:05:00,13.45,13.45,13.42,13.42,102180.0,13.45,13.45,13.42,13.42,102180.0
2017-09-06 11:10:00,13.42,13.42,13.39,13.39,60090.0,13.42,13.42,13.39,13.39,60090.0
2017-09-06 11:15:00,13.39,13.4,13.37,13.37,201975.0,13.39,13.4,13.37,13.37,201975.0
2017-09-06 11:20:00,13.37,13.4,13.37,13.4,129690.0,13.37,13.4,13.37,13.4,129690.0
2017-09-06 11:25:00,13.39,13.41,13.38,13.38,56640.0,13.39,13.41,13.38,13.38,56640.0
2017-09-06 11:30:00,13.38,13.4,13.38,13.39,88725.0,13.38,13.4,13.38,13.39,88725.0
2017-09-06 11:35:00,13.39,13.4,13.38,13.38,50580.0,13.39,13.4,13.38,13.38,50580.0
2017-09-06 11:40:00,13.38,13.39,13.38,13.38,61995.0,13.38,13.39,13.38,13.38,61995.0
2017-09-06 11:45:00,13.38,13.4,13.38,13.39,50400.0,13.38,13.4,13.38,13.39,50400.0
2017-09-06 11:50:00,13.39,13.41,13.38,13.4,83955.0,13.39,13.41,13.38,13.4,83955.0
2017-09-06 11:55:00,13.4,13.42,13.4,13.4,90735.0,13.4,13.42,13.4,13.4,90735.0
2017-09-06 12:00:00,13.4,13.42,13.4,13.41,67440.0,13.4,13.42,13.4,13.41,67440.0
2017-09-06 12:05:00,13.41,13.41,13.38,13.38,85155.0,13.41,13.41,13.38,13.38,85155.0
2017-09-06 12:10:00,13.38,13.38,13.33,13.37,112500.0,13.38,13.38,13.33,13.37,112500.0
2017-09-06 12:15:00,13.36,13.38,13.35,13.35,61470.0,13.36,13.38,13.35,13.35,61470.0
2017-09-06 12:20:00,13.35,13.35,13.33,13.35,60000.0,13.35,13.35,13.33,13.35,60000.0
2017-09-06 12:25:00,13.35,13.38,13.35,13.38,54300.0,13.35,13.38,13.35,13.38,54300.0
2017-09-06 12:30:00,13.37,13.38,13.37,13.38,42780.0,13.37,13.38,13.37,13.38,42780.0
2017-09-06 12:35:00,13.39,13.41,13.38,13.4,78195.0,13.39,13.41,13.38,13.4,78195.0
2017-09-06 12:40:00,13.41,13.41,13.39,13.41,61950.0,13.41,13.41,13.39,13.41,61950.0
2017-09-06 12:45:00,13.41,13.43,13.41,13.43,58020.0,13.41,13.43,13.41,13.43,58020.0
2017-09-06 12:50:00,13.43,13.45,13.43,13.43,68235.0,13.43,13.45,13.43,13.43,68235.0
2017-09-06 12:55:00,13.42,13.43,13.4,13.4,57225.0,13.42,13.43,13.4,13.4,57225.0
2017-09-06 13:00:00,13.41,13.42,13.4,13.42,57375.0,13.41,13.42,13.4,13.42,57375.0
2017-09-06 13:05:00,13.42,13.43,13.41,13.42,193980.0,13.42,13.43,13.41,13.42,193980.0
2017-09-06 13:10:00,13.41,13.41,13.4,13.4,28380.0,13.41,13.41,13.4,13.4,28380.0
2017-09-06 13:15:00,13.4,13.44,13.4,13.44,85110.0,13.4,13.44,13.4,13.44,85110.0
2017-09-06 13:20:00,13.44,13.45,13.43,13.43,86730.0,13.44,13.45,13.43,13.43,86730.0
2017-09-06 13:25:00,13.42,13.43,13.42,13.43,83175.0,13.42,13.43,13.42,13.43,83175.0
2017-09-06 13:30:00,13.42,13.45,13.42,13.44,60390.0,13.42,13.45,13.42,13.44,60390.0
2017-09-06 13:35:00,13.44,13.45,13.44,13.45,109170.0,13.44,13.45,13.44,13.45,109170.0
2017-09-06 13:40:00,13.45,13.45,13.44,13.45,185910.0,13.45,13.45,13.44,13.45,185910.0
2017-09-06 13:45:00,13.45,13.46,13.45,13.45,64545.0,13.45,13.46,13.45,13.45,64545.0
2017-09-06 13:50:00,13.44,13.44,13.42,13.43,59760.0,13.44,13.44,13.42,13.43,59760.0
2017-09-06 13:55:00,13.43,13.43,13.4,13.4,70500.0,13.43,13.43,13.4,13.4,70500.0
2017-09-06 14:00:00,13.41,13.42,13.39,13.4,39585.0,13.41,13.42,13.39,13.4,39585.0
2017-09-06 14:05:00,13.41,13.41,13.38,13.39,72990.0,13.41,13.41,13.38,13.39,72990.0
2017-09-06 14:10:00,13.39,13.41,13.38,13.38,88500.0,13.39,13.41,13.38,13.38,88500.0
2017-09-06 14:15:00,13.38,13.4,13.38,13.39,73215.0,13.38,13.4,13.38,13.39,73215.0
2017-09-06 14:20:00,13.38,13.4,13.38,13.4,30585.0,13.38,13.4,13.38,13.4,30585.0
2017-09-06 14:25:00,13.4,13.4,13.39,13.4,92310.0,13.4,13.4,13.39,13.4,92310.0
2017-09-06 14:30:00,13.4,13.42,13.4,13.41,83895.0,13.4,13.42,13.4,13.41,83895.0
2017-09-06 14:35:00,13.41,13.42,13.41,13.41,64680.0,13.41,13.42,13.41,13.41,64680.0
2017-09-06 14:40:00,13.42,13.42,13.41,13.41,96855.0,13.42,13.42,13.41,13.41,96855.0
2017-09-06 14:45:00,13.41,13.42,13.41,13.42,41325.0,13.41,13.42,13.41,13.42,41325.0
2017-09-06 14:50:00,13.42,13.42,13.4,13.42,62415.0,13.42,13.42,13.4,13.42,62415.0
2017-09-06 14:55:00,13.42,13.44,13.42,13.43,62280.0,13.42,13.44,13.42,13.43,62280.0
2017-09-06 15:00:00,13.43,13.44,13.42,13.42,117195.0,13.43,13.44,13.42,13.42,117195.0
2017-09-06 15:05:00,13.42,13.43,13.41,13.43,77685.0,13.42,13.43,13.41,13.43,77685.0
2017-09-06 15:10:00,13.43,13.44,13.42,13.44,87510.0,13.43,13.44,13.42,13.44,87510.0
2017-09-06 15:15:00,13.44,13.45,13.44,13.45,74520.0,13.44,13.45,13.44,13.45,74520.0
2017-09-06 15:20:00,13.45,13.47,13.45,13.46,145110.0,13.45,13.47,13.45,13.46,145110.0
2017-09-06 15:25:00,13.46,13.47,13.45,13.46,114045.0,13.46,13.47,13.45,13.46,114045.0
2017-09-06 15:30:00,13.46,13.46,13.46,13.46,103200.0,13.46,13.46,13.46,13.46,103200.0
2017-09-06 15:35:00,13.46,13.48,13.46,13.47,155475.0,13.46,13.48,13.46,13.47,155475.0
2017-09-06 15:40:00,13.47,13.49,13.47,13.48,233310.0,13.47,13.49,13.47,13.48,233310.0
2017-09-06 15:45:00,13.48,13.49,13.47,13.48,274500.0,13.48,13.49,13.47,13.48,274500.0
2017-09-06 15:50:00,13.47,13.49,13.47,13.48,337875.0,13.47,13.49,13.47,13.48,337875.0
2017-09-06 15:55:00,13.48,13.49,13.48,13.49,601875.0,13.48,13.49,13.48,13.49,601875.0
2017-09-07 09:30:00,13.51,13.53,13.45,13.48,118965.0,13.51,13.53,13.45,13.48,118965.0
2017-09-07 09:35:00,13.48,13.56,13.48,13.52,196740.0,13.48,13.56,13.48,13.52,196740.0
2017-09-07 09:40:00,13.5,13.51,13.48,13.49,92520.0,13.5,13.51,13.48,13.49,92520.0
2017-09-07 09:45:00,13.5,13.5,13.44,13.47,85050.0,13.5,13.5,13.44,13.47,85050.0
2017-09-07 09:50:00,13.47,13.48,13.44,13.46,78000.0,13.47,13.48,13.44,13.46,78000.0
2017-09-07 09:55:00,13.47,13.48,13.46,13.47,205800.0,13.47,13.48,13.46,13.47,205800.0
2017-09-07 10:00:00,13.47,13.47,13.41,13.41,85695.0,13.47,13.47,13.41,13.41,85695.0
2017-09-07 10:05:00,13.41,13.43,13.41,13.41,215175.0,13.41,13.43,13.41,13.41,215175.0
2017-09-07 10:10:00,13.41,13.41,13.38,13.4,187305.0,13.41,13.41,13.38,13.4,187305.0
2017-09-07 10:15:00,13.4,13.4,13.33,13.34,476280.0,13.4,13.4,13.33,13.34,476280.0
2017-09-07 10:20:00,13.34,13.35,13.31,13.31,339165.0,13.34,13.35,13.31,13.31,339165.0
2017-09-07 10:25:00,13.31,13.31,13.23,13.28,407445.0,13.31,13.31,13.23,13.28,407445.0
2017-09-07 10:30:00,13.28,13.3,13.26,13.29,238365.0,13.28,13.3,13.26,13.29,238365.0
2017-09-07 10:35:00,13.29,13.29,13.27,13.27,309945.0,13.29,13.29,13.27,13.27,309945.0
2017-09-07 10:40:00,13.27,13.29,13.26,13.27,175320.0,13.27,13.29,13.26,13.27,175320.0
2017-09-07 10:45:00,13.27,13.29,13.27,13.29,171645.0,13.27,13.29,13.27,13.29,171645.0
2017-09-07 10:50:00,13.29,13.3,13.29,13.3,135960.0,13.29,13.3,13.29,13.3,135960.0
2017-09-07 10:55:00,13.3,13.33,13.3,13.33,228000.0,13.3,13.33,13.3,13.33,228000.0
2017-09-07 11:00:00,13.34,13.34,13.29,13.31,253905.0,13.34,13.34,13.29,13.31,253905.0
2017-09-07 11:05:00,13.3,13.31,13.28,13.28,39000.0,13.3,13.31,13.28,13.28,39000.0
2017-09-07 11:10:00,13.29,13.31,13.28,13.29,106635.0,13.29,13.31,13.28,13.29,106635.0
2017-09-07 11:15:00,13.28,13.3,13.28,13.29,55500.0,13.28,13.3,13.28,13.29,55500.0
2017-09-07 11:20:00,13.29,13.31,13.29,13.29,82200.0,13.29,13.31,13.29,13.29,82200.0
2017-09-07 11:25:00,13.29,13.31,13.28,13.3,169125.0,13.29,13.31,13.28,13.3,169125.0
2017-09-07 11:30:00,13.29,13.3,13.28,13.28,72315.0,13.29,13.3,13.28,13.28,72315.0
2017-09-07 11:35:00,13.29,13.3,13.28,13.28,186900.0,13.29,13.3,13.28,13.28,186900.0
2017-09-07 11:40:00,13.29,13.3,13.29,13.3,98250.0,13.29,13.3,13.29,13.3,98250.0
2017-09-07 11:45:00,13.3,13.31,13.29,13.29,129225.0,13.3,13.31,13.29,13.29,129225.0
2017-09-07 11:50:00,13.3,13.31,13.29,13.3,54075.0,13.3,13.31,13.29,13.3,54075.0
2017-09-07 11:55:00,13.3,13.3,13.28,13.28,31500.0,13.3,13.3,13.28,13.28,31500.0
2017-09-07 12:00:00,13.28,13.28,13.26,13.27,105000.0,13.28,13.28,13.26,13.27,105000.0
2017-09-07 12:05:00,13.27,13.29,13.27,13.28,60000.0,13.27,13.29,13.27,13.28,60000.0
2017-09-07 12:10:00,13.28,13.29,13.28,13.29,42000.0,13.28,13.29,13.28,13.29,42000.0
2017-09-07 12:15:00,13.29,13.29,13.28,13.29,87090.0,13.29,13.29,13.28,13.29,87090.0
2017-09-07 12:20:00,13.29,13.29,13.28,13.29,58500.0,13.29,13.29,13.28,13.29,58500.0
2017-09-07 12:25:00,13.29,13.3,13.29,13.3,99750.0,13.29,13.3,13.29,13.3,99750.0
2017-09-07 12:30:00,13.3,13.33,13.3,13.33,31845.0,13.3,13.33,13.3,13.33,31845.0
2017-09-07 12:35:00,13.32,13.32,13.31,13.31,78000.0,13.32,13.32,13.31,13.31,78000.0
2017-09-07 12:40:00,13.31,13.32,13.31,13.31,43800.0,13.31,13.32,13.31,13.31,43800.0
2017-09-07 12:45:00,13.31,13.33,13.31,13.33,58710.0,13.31,13.33,13.31,13.33,58710.0
2017-09-07 12:50:00,13.33,13.34,13.31,13.34,42000.0,13.33,13.34,13.31,13.34,42000.0
2017-09-07 12:55:00,13.33,13.35,13.33,13.35,22635.0,13.33,13.35,13.33,13.35,22635.0
2017-09-07 13:00:00,13.35,13.35,13.32,13.33,66045.0,13.35,13.35,13.32,13.33,66045.0
2017-09-07 13:05:00,13.33,13.33,13.32,13.33,51000.0,13.33,13.33,13.32,13.33,51000.0
2017-09-07 13:10:00,13.34,13.35,13.33,13.35,54825.0,13.34,13.35,13.33,13.35,54825.0
2017-09-07 13:15:00,13.36,13.36,13.35,13.35,79440.0,13.36,13.36,13.35,13.35,79440.0
2017-09-07 13:20:00,13.35,13.35,13.34,13.34,31515.0,13.35,13.35,13.34,13.34,31515.0
2017-09-07 13:25:00,13.34,13.35,13.34,13.34,136725.0,13.34,13.35,13.34,13.34,136725.0
2017-09-07 13:30:00,13.34,13.35,13.33,13.34,57750.0,13.34,13.35,13.33,13.34,57750.0
2017-09-07 13:35:00,13.34,13.34,13.33,13.34,53160.0,13.34,13.34,13.33,13.34,53160.0
2017-09-07 13:40:00,13.34,13.35,13.34,13.35,85065.0,13.34,13.35,13.34,13.35,85065.0
2017-09-07 13:45:00,13.35,13.36,13.34,13.35,136095.0,13.35,13.36,13.34,13.35,136095.0
2017-09-07 13:50:00,13.35,13.36,13.35,13.35,76500.0,13.35,13.36,13.35,13.35,76500.0
2017-09-07 13:55:00,13.35,13.35,13.33,13.33,184470.0,13.35,13.35,13.33,13.33,184470.0
2017-09-07 14:00:00,13.33,13.34,13.33,13.34,96000.0,13.33,13.34,13.33,13.34,96000.0
2017-09-07 14:05:00,13.34,13.35,13.33,13.34,99075.0,13.34,13.35,13.33,13.34,99075.0
2017-09-07 14:10:00,13.34,13.35,13.34,13.34,48870.0,13.34,13.35,13.34,13.34,48870.0
2017-09-07 14:15:00,13.33,13.34,13.33,13.33,100965.0,13.33,13.34,13.33,13.33,100965.0
2017-09-07 14:20:00,13.33,13.34,13.33,13.34,82455.0,13.33,13.34,13.33,13.34,82455.0
2017-09-07 14:25:00,13.34,13.34,13.34,13.34,19980.0,13.34,13.34,13.34,13.34,19980.0
2017-09-07 14:30:00,13.34,13.35,13.34,13.34,51000.0,13.34,13.35,13.34,13.34,51000.0
2017-09-07 14:35:00,13.34,13.35,13.06,13.35,166890.0,13.34,13.35,13.06,13.35,166890.0
2017-09-07 14:40:00,13.35,13.35,13.34,13.34,46875.0,13.35,13.35,13.34,13.34,46875.0
2017-09-07 14:45:00,13.34,13.35,13.34,13.34,51390.0,13.34,13.35,13.34,13.34,51390.0
2017-09-07 14:50:00,13.34,13.35,13.34,13.35,68565.0,13.34,13.35,13.34,13.35,68565.0
2017-09-07 14:55:00,13.35,13.36,13.35,13.35,58980.0,13.35,13.36,13.35,13.35,58980.0
2017-09-07 15:00:00,13.36,13.37,13.36,13.37,69225.0,13.36,13.37,13.36,13.37,69225.0
2017-09-07 15:05:00,13.37,13.39,13.37,13.38,57570.0,13.37,13.39,13.37,13.38,57570.0
2017-09-07 15:10:00,13.38,13.38,13.36,13.36,64935.0,13.38,13.38,13.36,13.36,64935.0
2017-09-07 15:15:00,13.36,13.37,13.36,13.37,43170.0,13.36,13.37,13.36,13.37,43170.0
2017-09-07 15:20:00,13.37,13.37,13.35,13.36,68985.0,13.37,13.37,13.35,13.36,68985.0
2017-09-07 15:25:00,13.36,13.36,13.35,13.35,95400.0,13.36,13.36,13.35,13.35,95400.0
2017-09-07 15:30:00,13.36,13.36,13.33,13.33,184035.0,13.36,13.36,13.33,13.33,184035.0
2017-09-07 15:35:00,13.33,13.35,13.33,13.34,126615.0,13.33,13.35,13.33,13.34,126615.0
2017-09-07 15:40:00,13.34,13.34,13.33,13.34,91560.0,13.34,13.34,13.33,13.34,91560.0
2017-09-07 15:45:00,13.34,13.35,13.33,13.35,134265.0,13.34,13.35,13.33,13.35,134265.0
2017-09-07 15:50:00,13.35,13.35,13.34,13.34,227490.0,13.35,13.35,13.34,13.34,227490.0
2017-09-07 15:55:00,13.33,13.36,13.33,13.36,542955.0,13.33,13.36,13.33,13.36,542955.0
2017-09-08 09:30:00,13.36,13.39,13.33,13.38,173655.0,13.36,13.39,13.33,13.38,173655.0
2017-09-08 09:35:00,13.36,13.36,13.3,13.32,64725.0,13.36,13.36,13.3,13.32,64725.0
2017-09-08 09:40:00,13.32,13.38,13.31,13.38,73755.0,13.32,13.38,13.31,13.38,73755.0
2017-09-08 09:45:00,13.37,13.38,13.34,13.34,37500.0,13.37,13.38,13.34,13.34,37500.0
2017-09-08 09:50:00,13.34,13.37,13.34,13.36,40500.0,13.34,13.37,13.34,13.36,40500.0
2017-09-08 09:55:00,13.38,13.39,13.37,13.39,63000.0,13.38,13.39,13.37,13.39,63000.0
2017-09-08 10:00:00,13.41,13.43,13.37,13.39,157635.0,13.41,13.43,13.37,13.39,157635.0
2017-09-08 10:05:00,13.39,13.42,13.39,13.4,40980.0,13.39,13.42,13.39,13.4,40980.0
2017-09-08 10:10:00,13.41,13.41,13.38,13.39,46665.0,13.41,13.41,13.38,13.39,46665.0
2017-09-08 10:15:00,13.39,13.4,13.38,13.38,46500.0,13.39,13.4,13.38,13.38,46500.0
2017-09-08 10:20:00,13.36,13.38,13.36,13.38,37500.0,13.36,13.38,13.36,13.38,37500.0
2017-09-08 10:25:00,13.38,13.39,13.36,13.38,58500.0,13.38,13.39,13.36,13.38,58500.0
2017-09-08 10:30:00,13.36,13.37,13.34,13.36,45450.0,13.36,13.37,13.34,13.36,45450.0
2017-09-08 10:35:00,13.36,13.37,13.33,13.33,46200.0,13.36,13.37,13.33,13.33,46200.0
2017-09-08 10:40:00,13.33,13.34,13.32,13.34,57000.0,13.33,13.34,13.32,13.34,57000.0
2017-09-08 10:45:00,13.34,13.36,13.34,13.36,36000.0,13.34,13.36,13.34,13.36,36000.0
2017-09-08 10:50:00,13.36,13.38,13.34,13.36,24750.0,13.36,13.38,13.34,13.36,24750.0
2017-09-08 10:55:00,13.38,13.4,13.37,13.37,40230.0,13.38,13.4,13.37,13.37,40230.0
2017-09-08 11:00:00,13.37,13.4,13.36,13.4,30000.0,13.37,13.4,13.36,13.4,30000.0
2017-09-08 11:05:00,13.39,13.41,13.38,13.39,40500.0,13.39,13.41,13.38,13.39,40500.0
2017-09-08 11:10:00,13.38,13.38,13.37,13.38,33000.0,13.38,13.38,13.37,13.38,33000.0
2017-09-08 11:15:00,13.38,13.38,13.35,13.35,23220.0,13.38,13.38,13.35,13.35,23220.0
2017-09-08 11:20:00,13.35,13.36,13.35,13.36,58500.0,13.35,13.36,13.35,13.36,58500.0
2017-09-08 11:25:00,13.36,13.38,13.34,13.35,99825.0,13.36,13.38,13.34,13.35,99825.0
2017-09-08 11:30:00,13.35,13.39,13.35,13.39,34275.0,13.35,13.39,13.35,13.39,34275.0
2017-09-08 11:35:00,13.39,13.4,13.37,13.38,411000.0,13.39,13.4,13.37,13.38,411000.0
2017-09-08 11:40:00,13.39,13.4,13.37,13.38,241365.0,13.39,13.4,13.37,13.38,241365.0
2017-09-08 11:45:00,13.39,13.39,13.35,13.35,51645.0,13.39,13.39,13.35,13.35,51645.0
2017-09-08 11:50:00,13.37,13.37,13.36,13.36,25500.0,13.37,13.37,13.36,13.36,25500.0
2017-09-08 11:55:00,13.36,13.36,13.33,13.33,22875.0,13.36,13.36,13.33,13.33,22875.0
2017-09-08 12:00:00,13.32,13.32,13.24,13.24,177315.0,13.32,13.32,13.24,13.24,177315.0
2017-09-08 12:05:00,13.24,13.25,13.22,13.24,217005.0,13.24,13.25,13.22,13.24,217005.0
2017-09-08 12:10:00,13.24,13.27,13.23,13.26,31605.0,13.24,13.27,13.23,13.26,31605.0
2017-09-08 12:15:00,13.26,13.28,13.26,13.28,73875.0,13.26,13.28,13.26,13.28,73875.0
2017-09-08 12:20:00,13.28,13.32,13.28,13.32,22500.0,13.28,13.32,13.28,13.32,22500.0
2017-09-08 12:25:00,13.32,13.32,13.29,13.29,50640.0,13.32,13.32,13.29,13.29,50640.0
2017-09-08 12:30:00,13.29,13.3,13.29,13.29,60750.0,13.29,13.3,13.29,13.29,60750.0
2017-09-08 12:35:00,13.3,13.31,13.3,13.31,22500.0,13.3,13.31,13.3,13.31,22500.0
2017-09-08 12:40:00,13.31,13.31,13.29,13.29,24435.0,13.31,13.31,13.29,13.29,24435.0
2017-09-08 12:45:00,13.29,13.31,13.29,13.3,88650.0,13.29,13.31,13.29,13.3,88650.0
2017-09-08 12:50:00,13.3,13.31,13.29,13.29,58425.0,13.3,13.31,13.29,13.29,58425.0
2017-09-08 12:55:00,13.29,13.32,13.29,13.32,29715.0,13.29,13.32,13.29,13.32,29715.0
2017-09-08 13:00:00,13.32,13.34,13.32,13.33,81900.0,13.32,13.34,13.32,13.33,81900.0
2017-09-08 13:05:00,13.33,13.35,13.33,13.33,27000.0,13.33,13.35,13.33,13.33,27000.0
2017-09-08 13:10:00,13.34,13.35,13.32,13.34,38280.0,13.34,13.35,13.32,13.34,38280.0
2017-09-08 13:15:00,13.34,13.37,13.34,13.36,40500.0,13.34,13.37,13.34,13.36,40500.0
2017-09-08 13:20:00,13.36,13.36,13.34,13.34,29250.0,13.36,13.36,13.34,13.34,29250.0
2017-09-08 13:25:00,13.34,13.34,13.32,13.32,69900.0,13.34,13.34,13.32,13.32,69900.0
2017-09-08 13:30:00,13.33,13.33,13.32,13.33,77880.0,13.33,13.33,13.32,13.33,77880.0
2017-09-08 13:35:00,13.33,13.33,13.33,13.33,87675.0,13.33,13.33,13.33,13.33,87675.0
2017-09-08 13:40:00,13.33,13.33,13.32,13.32,76605.0,13.33,13.33,13.32,13.32,76605.0
2017-09-08 13:45:00,13.31,13.32,13.31,13.32,12000.0,13.31,13.32,13.31,13.32,12000.0
2017-09-08 13:50:00,13.32,13.32,13.31,13.32,100725.0,13.32,13.32,13.31,13.32,100725.0
2017-09-08 13:55:00,13.32,13.32,13.3,13.3,82935.0,13.32,13.32,13.3,13.3,82935.0
2017-09-08 14:00:00,13.3,13.31,13.29,13.29,118590.0,13.3,13.31,13.29,13.29,118590.0
2017-09-08 14:05:00,13.29,13.3,13.29,13.3,97260.0,13.29,13.3,13.29,13.3,97260.0
2017-09-08 14:10:00,13.29,13.3,13.29,13.29,36060.0,13.29,13.3,13.29,13.29,36060.0
2017-09-08 14:15:00,13.29,13.29,13.28,13.28,94365.0,13.29,13.29,13.28,13.28,94365.0
2017-09-08 14:20:00,13.28,13.29,13.28,13.29,45000.0,13.28,13.29,13.28,13.29,45000.0
2017-09-08 14:25:00,13.29,13.31,13.29,13.3,68910.0,13.29,13.31,13.29,13.3,68910.0
2017-09-08 14:30:00,13.3,13.3,13.29,13.29,57000.0,13.3,13.3,13.29,13.29,57000.0
2017-09-08 14:35:00,13.3,13.3,13.28,13.28,48795.0,13.3,13.3,13.28,13.28,48795.0
2017-09-08 14:40:00,13.29,13.29,13.28,13.28,48135.0,13.29,13.29,13.28,13.28,48135.0
2017-09-08 14:45:00,13.28,13.29,13.27,13.28,34500.0,13.28,13.29,13.27,13.28,34500.0
2017-09-08 14:50:00,13.27,13.27,13.26,13.27,41880.0,13.27,13.27,13.26,13.27,41880.0
2017-09-08 14:55:00,13.27,13.27,13.26,13.27,52500.0,13.27,13.27,13.26,13.27,52500.0
2017-09-08 15:00:00,13.27,13.27,13.26,13.27,46755.0,13.27,13.27,13.26,13.27,46755.0
2017-09-08 15:05:00,13.27,13.29,13.26,13.27,87600.0,13.27,13.29,13.26,13.27,87600.0
2017-09-08 15:10:00,13.27,13.27,13.25,13.26,105645.0,13.27,13.27,13.25,13.26,105645.0
2017-09-08 15:15:00,13.25,13.26,13.25,13.25,100920.0,13.25,13.26,13.25,13.25,100920.0
2017-09-08 15:20:00,13.25,13.26,13.25,13.25,197235.0,13.25,13.26,13.25,13.25,197235.0
2017-09-08 15:25:00,13.25,13.25,13.23,13.23,349785.0,13.25,13.25,13.23,13.23,349785.0
2017-09-08 15:30:00,13.23,13.24,13.22,13.23,334620.0,13.23,13.24,13.22,13.23,334620.0
2017-09-08 15:35:00,13.23,13.25,13.23,13.25,187950.0,13.23,13.25,13.23,13.25,187950.0
2017-09-08 15:40:00,13.25,13.27,13.25,13.27,95145.0,13.25,13.27,13.25,13.27,95145.0
2017-09-08 15:45:00,13.27,13.27,13.26,13.27,158055.0,13.27,13.27,13.26,13.27,158055.0
2017-09-08 15:50:00,13.27,13.27,13.26,13.27,221970.0,13.27,13.27,13.26,13.27,221970.0
2017-09-08 15:55:00,13.27,13.28,13.26,13.28,428700.0,13.27,13.28,13.26,13.28,428700.0
2017-09-11 09:30:00,13.28,13.38,13.21,13.3,147075.0,13.28,13.38,13.21,13.3,147075.0
2017-09-11 09:35:00,13.31,13.32,13.23,13.25,76335.0,13.31,13.32,13.23,13.25,76335.0
2017-09-11 09:40:00,13.27,13.34,13.25,13.34,177135.0,13.27,13.34,13.25,13.34,177135.0
2017-09-11 09:45:00,13.33,13.35,13.29,13.34,260355.0,13.33,13.35,13.29,13.34,260355.0
2017-09-11 09:50:00,13.32,13.32,13.24,13.24,56760.0,13.32,13.32,13.24,13.24,56760.0
2017-09-11 09:55:00,13.26,13.27,13.23,13.25,74700.0,13.26,13.27,13.23,13.25,74700.0
2017-09-11 10:00:00,13.26,13.28,13.26,13.26,40500.0,13.26,13.28,13.26,13.26,40500.0
2017-09-11 10:05:00,13.26,13.27,13.19,13.19,261495.0,13.26,13.27,13.19,13.19,261495.0
2017-09-11 10:10:00,13.18,13.18,13.16,13.16,157485.0,13.18,13.18,13.16,13.16,157485.0
2017-09-11 10:15:00,13.16,13.16,13.14,13.14,282840.0,13.16,13.16,13.14,13.14,282840.0
2017-09-11 10:20:00,13.14,13.18,13.14,13.17,70905.0,13.14,13.18,13.14,13.17,70905.0
2017-09-11 10:25:00,13.17,13.17,13.14,13.14,46800.0,13.17,13.17,13.14,13.14,46800.0
2017-09-11 10:30:00,13.15,13.17,13.13,13.15,222120.0,13.15,13.17,13.13,13.15,222120.0
2017-09-11 10:35:00,13.15,13.15,13.13,13.14,108000.0,13.15,13.15,13.13,13.14,108000.0
2017-09-11 10:40:00,13.14,13.14,13.1,13.11,272010.0,13.14,13.14,13.1,13.11,272010.0
2017-09-11 10:45:00,13.13,13.14,13.08,13.08,168900.0,13.13,13.14,13.08,13.08,168900.0
2017-09-11 10:50:00,13.1,13.14,13.08,13.13,278955.0,13.1,13.14,13.08,13.13,278955.0
2017-09-11 10:55:00,13.14,13.14,13.11,13.12,272055.0,13.14,13.14,13.11,13.12,272055.0
2017-09-11 11:00:00,13.13,13.16,13.13,13.15,223770.0,13.13,13.16,13.13,13.15,223770.0
2017-09-11 11:05:00,13.16,13.2,13.15,13.18,102825.0,13.16,13.2,13.15,13.18,102825.0
2017-09-11 11:10:00,13.17,13.18,13.17,13.18,87000.0,13.17,13.18,13.17,13.18,87000.0
2017-09-11 11:15:00,13.17,13.17,13.14,13.15,84300.0,13.17,13.17,13.14,13.15,84300.0
2017-09-11 11:20:00,13.16,13.17,13.16,13.16,38955.0,13.16,13.17,13.16,13.16,38955.0
2017-09-11 11:25:00,13.16,13.17,13.16,13.17,84450.0,13.16,13.17,13.16,13.17,84450.0
2017-09-11 11:30:00,13.16,13.17,13.14,13.14,45825.0,13.16,13.17,13.14,13.14,45825.0
2017-09-11 11:35:00,13.14,13.16,13.14,13.15,82320.0,13.14,13.16,13.14,13.15,82320.0
2017-09-11 11:40:00,13.15,13.17,13.14,13.15,98580.0,13.15,13.17,13.14,13.15,98580.0
2017-09-11 11:45:00,13.16,13.2,13.15,13.2,67500.0,13.16,13.2,13.15,13.2,67500.0
2017-09-11 11:50:00,13.19,13.2,13.18,13.2,55500.0,13.19,13.2,13.18,13.2,55500.0
2017-09-11 11:55:00,13.19,13.2,13.17,13.18,150270.0,13.19,13.2,13.17,13.18,150270.0
2017-09-11 12:00:00,13.18,13.18,13.17,13.17,23175.0,13.18,13.18,13.17,13.17,23175.0
2017-09-11 12:05:00,13.17,13.2,13.17,13.19,138000.0,13.17,13.2,13.17,13.19,138000.0
2017-09-11 12:10:00,13.19,13.2,13.19,13.2,37500.0,13.19,13.2,13.19,13.2,37500.0
2017-09-11 12:15:00,13.2,13.21,13.2,13.2,96180.0,13.2,13.21,13.2,13.2,96180.0
2017-09-11 12:20:00,13.21,13.21,13.19,13.19,24000.0,13.21,13.21,13.19,13.19,24000.0
2017-09-11 12:25:00,13.18,13.18,13.16,13.18,64725.0,13.18,13.18,13.16,13.18,64725.0
2017-09-11 12:30:00,13.19,13.2,13.18,13.18,58500.0,13.19,13.2,13.18,13.18,58500.0
2017-09-11 12:35:00,13.18,13.19,13.17,13.18,45105.0,13.18,13.19,13.17,13.18,45105.0
2017-09-11 12:40:00,13.18,13.19,13.16,13.16,217515.0,13.18,13.19,13.16,13.16,217515.0
2017-09-11 12:45:00,13.16,13.16,13.15,13.15,40500.0,13.16,13.16,13.15,13.15,40500.0
2017-09-11 12:50:00,13.16,13.18,13.15,13.16,45000.0,13.16,13.18,13.15,13.16,45000.0
2017-09-11 12:55:00,13.18,13.19,13.18,13.19,58500.0,13.18,13.19,13.18,13.19,58500.0
2017-09-11 13:00:00,13.19,13.19,13.18,13.19,27000.0,13.19,13.19,13.18,13.19,27000.0
2017-09-11 13:05:00,13.18,13.18,13.16,13.17,68295.0,13.18,13.18,13.16,13.17,68295.0
2017-09-11 13:10:00,13.17,13.17,13.14,13.15,61500.0,13.17,13.17,13.14,13.15,61500.0
2017-09-11 13:15:00,13.14,13.15,13.14,13.15,74220.0,13.14,13.15,13.14,13.15,74220.0
2017-09-11 13:20:00,13.17,13.17,13.16,13.17,27000.0,13.17,13.17,13.16,13.17,27000.0
2017-09-11 13:25:00,13.17,13.17,13.15,13.16,67185.0,13.17,13.17,13.15,13.16,67185.0
2017-09-11 13:30:00,13.15,13.16,13.14,13.14,31905.0,13.15,13.16,13.14,13.14,31905.0
2017-09-11 13:35:00,13.15,13.16,13.14,13.15,97500.0,13.15,13.16,13.14,13.15,97500.0
2017-09-11 13:40:00,13.15,13.16,13.13,13.13,41730.0,13.15,13.16,13.13,13.13,41730.0
2017-09-11 13:45:00,13.15,13.15,13.13,13.14,64455.0,13.15,13.15,13.13,13.14,64455.0
2017-09-11 13:50:00,13.14,13.16,13.14,13.16,47565.0,13.14,13.16,13.14,13.16,47565.0
2017-09-11 13:55:00,13.15,13.15,13.12,13.12,88785.0,13.15,13.15,13.12,13.12,88785.0
2017-09-11 14:00:00,13.13,13.13,13.12,13.12,106515.0,13.13,13.13,13.12,13.12,106515.0
2017-09-11 14:05:00,13.12,13.15,13.12,13.13,87885.0,13.12,13.15,13.12,13.13,87885.0
2017-09-11 14:10:00,13.14,13.14,13.12,13.13,96255.0,13.14,13.14,13.12,13.13,96255.0
2017-09-11 14:15:00,13.13,13.14,13.13,13.14,51000.0,13.13,13.14,13.13,13.14,51000.0
2017-09-11 14:20:00,13.14,13.14,13.13,13.13,121500.0,13.14,13.14,13.13,13.13,121500.0
2017-09-11 14:25:00,13.13,13.14,13.12,13.14,87000.0,13.13,13.14,13.12,13.14,87000.0
2017-09-11 14:30:00,13.14,13.14,13.13,13.13,57000.0,13.14,13.14,13.13,13.13,57000.0
2017-09-11 14:35:00,13.13,13.14,13.12,13.13,123480.0,13.13,13.14,13.12,13.13,123480.0
2017-09-11 14:40:00,13.13,13.14,13.11,13.12,75150.0,13.13,13.14,13.11,13.12,75150.0
2017-09-11 14:45:00,13.12,13.13,13.1,13.12,119895.0,13.12,13.13,13.1,13.12,119895.0
2017-09-11 14:50:00,13.12,13.13,13.11,13.13,77790.0,13.12,13.13,13.11,13.13,77790.0
2017-09-11 14:55:00,13.13,13.13,13.12,13.12,107985.0,13.13,13.13,13.12,13.12,107985.0
2017-09-11 15:00:00,13.12,13.12,13.1,13.1,198435.0,13.12,13.12,13.1,13.1,198435.0
2017-09-11 15:05:00,13.1,13.12,13.09,13.1,163185.0,13.1,13.12,13.09,13.1,163185.0
2017-09-11 15:10:00,13.1,13.12,13.1,13.12,82305.0,13.1,13.12,13.1,13.12,82305.0
2017-09-11 15:15:00,13.12,13.13,13.12,13.12,54060.0,13.12,13.13,13.12,13.12,54060.0
2017-09-11 15:20:00,13.12,13.12,13.11,13.12,287670.0,13.12,13.12,13.11,13.12,287670.0
2017-09-11 15:25:00,13.12,13.13,13.12,13.12,122025.0,13.12,13.13,13.12,13.12,122025.0
2017-09-11 15:30:00,13.12,13.13,13.12,13.12,147345.0,13.12,13.13,13.12,13.12,147345.0
2017-09-11 15:35:00,13.12,13.13,13.11,13.12,175980.0,13.12,13.13,13.11,13.12,175980.0
2017-09-11 15:40:00,13.13,13.13,13.1,13.11,200490.0,13.13,13.13,13.1,13.11,200490.0
2017-09-11 15:45:00,13.1,13.12,13.1,13.11,214575.0,13.1,13.12,13.1,13.11,214575.0
2017-09-11 15:50:00,13.11,13.14,13.09,13.09,875445.0,13.11,13.14,13.09,13.09,875445.0
2017-09-11 15:55:00,13.09,13.1,13.09,13.09,666465.0,13.09,13.1,13.09,13.09,666465.0
2017-09-12 09:30:00,13.07,13.07,12.95,13.0,414270.0,13.07,13.07,12.95,13.0,414270.0
2017-09-12 09:35:00,13.04,13.09,12.97,12.97,616890.0,13.04,13.09,12.97,12.97,616890.0
2017-09-12 09:40:00,12.97,13.02,12.96,12.98,303840.0,12.97,13.02,12.96,12.98,303840.0
2017-09-12 09:45:00,12.99,12.99,12.96,12.96,436515.0,12.99,12.99,12.96,12.96,436515.0
2017-09-12 09:50:00,12.96,12.99,12.94,12.95,373605.0,12.96,12.99,12.94,12.95,373605.0
2017-09-12 09:55:00,12.95,13.0,12.95,12.98,298605.0,12.95,13.0,12.95,12.98,298605.0
2017-09-12 10:00:00,12.99,13.04,12.98,13.02,380115.0,12.99,13.04,12.98,13.02,380115.0
2017-09-12 10:05:00,13.02,13.03,12.98,13.0,457665.0,13.02,13.03,12.98,13.0,457665.0
2017-09-12 10:10:00,13.0,13.03,12.99,13.01,203745.0,13.0,13.03,12.99,13.01,203745.0
2017-09-12 10:15:00,13.01,13.02,12.99,13.02,724005.0,13.01,13.02,12.99,13.02,724005.0
2017-09-12 10:20:00,13.02,13.02,12.99,12.99,553125.0,13.02,13.02,12.99,12.99,553125.0
2017-09-12 10:25:00,12.99,13.02,12.98,13.0,802620.0,12.99,13.02,12.98,13.0,802620.0
2017-09-12 10:30:00,13.0,13.08,12.99,13.08,727635.0,13.0,13.08,12.99,13.08,727635.0
2017-09-12 10:35:00,13.07,13.18,13.07,13.18,247590.0,13.07,13.18,13.07,13.18,247590.0
2017-09-12 10:40:00,13.18,13.18,13.13,13.14,192480.0,13.18,13.18,13.13,13.14,192480.0
2017-09-12 10:45:00,13.14,13.15,13.1,13.11,443055.0,13.14,13.15,13.1,13.11,443055.0
2017-09-12 10:50:00,13.11,13.11,13.06,13.07,529875.0,13.11,13.11,13.06,13.07,529875.0
2017-09-12 10:55:00,13.06,13.08,13.05,13.07,297000.0,13.06,13.08,13.05,13.07,297000.0
2017-09-12 11:00:00,13.07,13.08,13.06,13.06,395685.0,13.07,13.08,13.06,13.06,395685.0
2017-09-12 11:05:00,13.06,13.08,13.06,13.07,179910.0,13.06,13.08,13.06,13.07,179910.0
2017-09-12 11:10:00,13.06,13.07,13.02,13.02,167565.0,13.06,13.07,13.02,13.02,167565.0
2017-09-12 11:15:00,13.02,13.06,13.0,13.04,574545.0,13.02,13.06,13.0,13.04,574545.0
2017-09-12 11:20:00,13.04,13.11,13.03,13.09,725550.0,13.04,13.11,13.03,13.09,725550.0
2017-09-12 11:25:00,13.09,13.1,13.08,13.08,225915.0,13.09,13.1,13.08,13.08,225915.0
2017-09-12 11:30:00,13.09,13.1,13.08,13.09,233085.0,13.09,13.1,13.08,13.09,233085.0
2017-09-12 11:35:00,13.09,13.09,13.07,13.08,177870.0,13.09,13.09,13.07,13.08,177870.0
2017-09-12 11:40:00,13.08,13.14,13.07,13.12,405330.0,13.08,13.14,13.07,13.12,405330.0
2017-09-12 11:45:00,13.11,13.14,13.1,13.13,142545.0,13.11,13.14,13.1,13.13,142545.0
2017-09-12 11:50:00,13.13,13.14,13.09,13.11,196170.0,13.13,13.14,13.09,13.11,196170.0
2017-09-12 11:55:00,13.11,13.17,13.11,13.16,87000.0,13.11,13.17,13.11,13.16,87000.0
2017-09-12 12:00:00,13.15,13.19,13.14,13.19,136125.0,13.15,13.19,13.14,13.19,136125.0
2017-09-12 12:05:00,13.19,13.2,13.18,13.19,60600.0,13.19,13.2,13.18,13.19,60600.0
2017-09-12 12:10:00,13.2,13.24,13.19,13.24,111450.0,13.2,13.24,13.19,13.24,111450.0
2017-09-12 12:15:00,13.24,13.3,13.24,13.3,285615.0,13.24,13.3,13.24,13.3,285615.0
2017-09-12 12:20:00,13.28,13.3,13.26,13.29,110190.0,13.28,13.3,13.26,13.29,110190.0
2017-09-12 12:25:00,13.29,13.31,13.26,13.3,157140.0,13.29,13.31,13.26,13.3,157140.0
2017-09-12 12:30:00,13.31,13.36,13.31,13.36,240210.0,13.31,13.36,13.31,13.36,240210.0
2017-09-12 12:35:00,13.36,13.36,13.32,13.33,107400.0,13.36,13.36,13.32,13.33,107400.0
2017-09-12 12:40:00,13.33,13.4,13.33,13.36,423465.0,13.33,13.4,13.33,13.36,423465.0
2017-09-12 12:45:00,13.36,13.37,13.35,13.35,268365.0,13.36,13.37,13.35,13.35,268365.0
2017-09-12 12:50:00,13.35,13.36,13.32,13.34,233400.0,13.35,13.36,13.32,13.34,233400.0
2017-09-12 12:55:00,13.34,13.35,13.32,13.33,86205.0,13.34,13.35,13.32,13.33,86205.0
2017-09-12 13:00:00,13.33,13.33,13.31,13.31,104685.0,13.33,13.33,13.31,13.31,104685.0
2017-09-12 13:05:00,13.32,13.34,13.31,13.31,127470.0,13.32,13.34,13.31,13.31,127470.0
2017-09-12 13:10:00,13.31,13.31,13.29,13.31,88950.0,13.31,13.31,13.29,13.31,88950.0
2017-09-12 13:15:00,13.31,13.31,13.29,13.29,59205.0,13.31,13.31,13.29,13.29,59205.0
2017-09-12 13:20:00,13.3,13.33,13.3,13.32,79845.0,13.3,13.33,13.3,13.32,79845.0
2017-09-12 13:25:00,13.33,13.33,13.31,13.31,143820.0,13.33,13.33,13.31,13.31,143820.0
2017-09-12 13:30:00,13.32,13.32,13.3,13.31,99705.0,13.32,13.32,13.3,13.31,99705.0
2017-09-12 13:35:00,13.32,13.32,13.3,13.3,77715.0,13.32,13.32,13.3,13.3,77715.0
2017-09-12 13:40:00,13.3,13.3,13.27,13.28,198930.0,13.3,13.3,13.27,13.28,198930.0
2017-09-12 13:45:00,13.28,13.3,13.27,13.29,153075.0,13.28,13.3,13.27,13.29,153075.0
2017-09-12 13:50:00,13.29,13.31,13.29,13.3,93240.0,13.29,13.31,13.29,13.3,93240.0
2017-09-12 13:55:00,13.29,13.3,13.28,13.29,106800.0,13.29,13.3,13.28,13.29,106800.0
2017-09-12 14:00:00,13.29,13.3,13.28,13.28,107670.0,13.29,13.3,13.28,13.28,107670.0
2017-09-12 14:05:00,13.28,13.28,13.25,13.26,152445.0,13.28,13.28,13.25,13.26,152445.0
2017-09-12 14:10:00,13.27,13.27,13.25,13.26,62790.0,13.27,13.27,13.25,13.26,62790.0
2017-09-12 14:15:00,13.26,13.26,13.24,13.24,76560.0,13.26,13.26,13.24,13.24,76560.0
2017-09-12 14:20:00,13.23,13.29,13.23,13.26,196065.0,13.23,13.29,13.23,13.26,196065.0
2017-09-12 14:25:00,13.26,13.27,13.25,13.26,78645.0,13.26,13.27,13.25,13.26,78645.0
2017-09-12 14:30:00,13.26,13.26,13.25,13.26,79560.0,13.26,13.26,13.25,13.26,79560.0
2017-09-12 14:35:00,13.29,13.3,13.26,13.27,176745.0,13.29,13.3,13.26,13.27,176745.0
2017-09-12 14:40:00,13.27,13.28,13.25,13.26,135510.0,13.27,13.28,13.25,13.26,135510.0
2017-09-12 14:45:00,13.26,13.26,13.25,13.26,81615.0,13.26,13.26,13.25,13.26,81615.0
2017-09-12 14:50:00,13.26,13.28,13.26,13.28,57510.0,13.26,13.28,13.26,13.28,57510.0
2017-09-12 14:55:00,13.27,13.28,13.26,13.27,81090.0,13.27,13.28,13.26,13.27,81090.0
2017-09-12 15:00:00,13.27,13.28,13.24,13.25,184830.0,13.27,13.28,13.24,13.25,184830.0
2017-09-12 15:05:00,13.24,13.25,13.22,13.23,298500.0,13.24,13.25,13.22,13.23,298500.0
2017-09-12 15:10:00,13.23,13.25,13.23,13.25,201615.0,13.23,13.25,13.23,13.25,201615.0
2017-09-12 15:15:00,13.25,13.27,13.25,13.26,158205.0,13.25,13.27,13.25,13.26,158205.0
2017-09-12 15:20:00,13.27,13.28,13.26,13.27,179985.0,13.27,13.28,13.26,13.27,179985.0
2017-09-12 15:25:00,13.27,13.29,13.27,13.28,180990.0,13.27,13.29,13.27,13.28,180990.0
2017-09-12 15:30:00,13.28,13.31,13.28,13.3,256905.0,13.28,13.31,13.28,13.3,256905.0
2017-09-12 15:35:00,13.3,13.32,13.3,13.3,246600.0,13.3,13.32,13.3,13.3,246600.0
2017-09-12 15:40:00,13.3,13.3,13.29,13.3,229830.0,13.3,13.3,13.29,13.3,229830.0
2017-09-12 15:45:00,13.3,13.3,13.27,13.29,280035.0,13.3,13.3,13.27,13.29,280035.0
2017-09-12 15:50:00,13.28,13.29,13.27,13.27,370935.0,13.28,13.29,13.27,13.27,370935.0
2017-09-12 15:55:00,13.27,13.29,13.27,13.29,656760.0,13.27,13.29,13.27,13.29,656760.0
2017-09-13 09:30:00,13.29,13.36,13.28,13.36,177705.0,13.29,13.36,13.28,13.36,177705.0
2017-09-13 09:35:00,13.38,13.48,13.38,13.47,148440.0,13.38,13.48,13.38,13.47,148440.0
2017-09-13 09:40:00,13.43,13.47,13.41,13.42,158925.0,13.43,13.47,13.41,13.42,158925.0
2017-09-13 09:45:00,13.42,13.45,13.41,13.43,265335.0,13.42,13.45,13.41,13.43,265335.0
2017-09-13 09:50:00,13.44,13.52,13.43,13.48,207120.0,13.44,13.52,13.43,13.48,207120.0
2017-09-13 09:55:00,13.48,13.49,13.47,13.49,126000.0,13.48,13.49,13.47,13.49,126000.0
2017-09-13 10:00:00,13.5,13.59,13.49,13.56,252105.0,13.5,13.59,13.49,13.56,252105.0
2017-09-13 10:05:00,13.56,13.6,13.54,13.59,249105.0,13.56,13.6,13.54,13.59,249105.0
2017-09-13 10:10:00,13.6,13.62,13.57,13.62,208290.0,13.6,13.62,13.57,13.62,208290.0
2017-09-13 10:15:00,13.62,13.65,13.6,13.65,200550.0,13.62,13.65,13.6,13.65,200550.0
2017-09-13 10:20:00,13.65,13.66,13.64,13.65,200850.0,13.65,13.66,13.64,13.65,200850.0
2017-09-13 10:25:00,13.66,13.77,13.66,13.76,718275.0,13.66,13.77,13.66,13.76,718275.0
2017-09-13 10:30:00,13.75,13.78,13.73,13.76,376410.0,13.75,13.78,13.73,13.76,376410.0
2017-09-13 10:35:00,13.76,13.78,13.74,13.77,283050.0,13.76,13.78,13.74,13.77,283050.0
2017-09-13 10:40:00,13.77,13.79,13.76,13.79,366510.0,13.77,13.79,13.76,13.79,366510.0
2017-09-13 10:45:00,13.78,13.82,13.78,13.8,271350.0,13.78,13.82,13.78,13.8,271350.0
2017-09-13 10:50:00,13.8,13.82,13.79,13.8,223935.0,13.8,13.82,13.79,13.8,223935.0
2017-09-13 10:55:00,13.8,13.83,13.8,13.83,169815.0,13.8,13.83,13.8,13.83,169815.0
2017-09-13 11:00:00,13.83,13.85,13.79,13.81,213585.0,13.83,13.85,13.79,13.81,213585.0
2017-09-13 11:05:00,13.81,13.83,13.79,13.82,241350.0,13.81,13.83,13.79,13.82,241350.0
2017-09-13 11:10:00,13.81,13.85,13.8,13.85,215295.0,13.81,13.85,13.8,13.85,215295.0
2017-09-13 11:15:00,13.84,13.88,13.84,13.87,345870.0,13.84,13.88,13.84,13.87,345870.0
2017-09-13 11:20:00,13.88,13.93,13.87,13.89,328335.0,13.88,13.93,13.87,13.89,328335.0
2017-09-13 11:25:00,13.88,13.9,13.82,13.85,256650.0,13.88,13.9,13.82,13.85,256650.0
2017-09-13 11:30:00,13.85,13.86,13.81,13.81,199695.0,13.85,13.86,13.81,13.81,199695.0
2017-09-13 11:35:00,13.81,13.84,13.81,13.83,170475.0,13.81,13.84,13.81,13.83,170475.0
2017-09-13 11:40:00,13.83,13.86,13.83,13.85,152895.0,13.83,13.86,13.83,13.85,152895.0
2017-09-13 11:45:00,13.85,13.88,13.85,13.87,126855.0,13.85,13.88,13.85,13.87,126855.0
2017-09-13 11:50:00,13.88,13.91,13.86,13.9,99765.0,13.88,13.91,13.86,13.9,99765.0
2017-09-13 11:55:00,13.89,13.9,13.89,13.9,9300.0,13.89,13.9,13.89,13.9,9300.0
2017-09-13 12:00:00,13.9,13.92,13.87,13.88,228945.0,13.9,13.92,13.87,13.88,228945.0
2017-09-13 12:05:00,13.88,13.9,13.87,13.88,217590.0,13.88,13.9,13.87,13.88,217590.0
2017-09-13 12:10:00,13.87,13.89,13.87,13.89,208755.0,13.87,13.89,13.87,13.89,208755.0
2017-09-13 12:15:00,13.9,13.91,13.88,13.88,137835.0,13.9,13.91,13.88,13.88,137835.0
2017-09-13 12:20:00,13.88,13.89,13.88,13.88,33000.0,13.88,13.89,13.88,13.88,33000.0
2017-09-13 12:25:00,13.89,13.91,13.88,13.91,167925.0,13.89,13.91,13.88,13.91,167925.0
2017-09-13 12:30:00,13.91,13.92,13.9,13.92,73200.0,13.91,13.92,13.9,13.92,73200.0
2017-09-13 12:35:00,13.92,13.93,13.91,13.92,198300.0,13.92,13.93,13.91,13.92,198300.0
2017-09-13 12:40:00,13.92,13.94,13.92,13.93,172365.0,13.92,13.94,13.92,13.93,172365.0
2017-09-13 12:45:00,13.93,13.96,13.93,13.96,117435.0,13.93,13.96,13.93,13.96,117435.0
2017-09-13 12:50:00,13.95,13.96,13.94,13.96,82365.0,13.95,13.96,13.94,13.96,82365.0
2017-09-13 12:55:00,13.96,13.96,13.95,13.95,81000.0,13.96,13.96,13.95,13.95,81000.0
2017-09-13 13:00:00,13.96,13.96,13.94,13.95,101790.0,13.96,13.96,13.94,13.95,101790.0
2017-09-13 13:05:00,13.95,13.95,13.92,13.93,110910.0,13.95,13.95,13.92,13.93,110910.0
2017-09-13 13:10:00,13.92,13.93,13.91,13.91,111105.0,13.92,13.93,13.91,13.91,111105.0
2017-09-13 13:15:00,13.92,13.93,13.9,13.91,222045.0,13.92,13.93,13.9,13.91,222045.0
2017-09-13 13:20:00,13.91,13.91,13.89,13.91,98670.0,13.91,13.91,13.89,13.91,98670.0
2017-09-13 13:25:00,13.91,13.91,13.89,13.89,210900.0,13.91,13.91,13.89,13.89,210900.0
2017-09-13 13:30:00,13.9,13.92,13.89,13.92,40500.0,13.9,13.92,13.89,13.92,40500.0
2017-09-13 13:35:00,13.92,13.94,13.92,13.94,71910.0,13.92,13.94,13.92,13.94,71910.0
2017-09-13 13:40:00,13.94,13.97,13.94,13.96,266670.0,13.94,13.97,13.94,13.96,266670.0
2017-09-13 13:45:00,13.96,13.98,13.94,13.98,215055.0,13.96,13.98,13.94,13.98,215055.0
2017-09-13 13:50:00,13.98,13.99,13.96,13.96,167055.0,13.98,13.99,13.96,13.96,167055.0
2017-09-13 13:55:00,13.96,13.96,13.94,13.95,183450.0,13.96,13.96,13.94,13.95,183450.0
2017-09-13 14:00:00,13.95,13.95,13.93,13.93,102525.0,13.95,13.95,13.93,13.93,102525.0
2017-09-13 14:05:00,13.92,13.93,13.92,13.92,73335.0,13.92,13.93,13.92,13.92,73335.0
2017-09-13 14:10:00,13.93,13.95,13.93,13.94,366675.0,13.93,13.95,13.93,13.94,366675.0
2017-09-13 14:15:00,13.94,13.94,13.89,13.89,141765.0,13.94,13.94,13.89,13.89,141765.0
2017-09-13 14:20:00,13.89,13.91,13.89,13.91,211830.0,13.89,13.91,13.89,13.91,211830.0
2017-09-13 14:25:00,13.91,13.93,13.9,13.93,191895.0,13.91,13.93,13.9,13.93,191895.0
2017-09-13 14:30:00,13.93,13.93,13.9,13.9,97380.0,13.93,13.93,13.9,13.9,97380.0
2017-09-13 14:35:00,13.9,13.91,13.9,13.91,84075.0,13.9,13.91,13.9,13.91,84075.0
2017-09-13 14:40:00,13.91,13.92,13.89,13.9,108225.0,13.91,13.92,13.89,13.9,108225.0
2017-09-13 14:45:00,13.9,13.9,13.87,13.88,123075.0,13.9,13.9,13.87,13.88,123075.0
2017-09-13 14:50:00,13.89,13.9,13.88,13.9,179745.0,13.89,13.9,13.88,13.9,179745.0
2017-09-13 14:55:00,13.9,13.91,13.87,13.9,213225.0,13.9,13.91,13.87,13.9,213225.0
2017-09-13 15:00:00,13.9,13.92,13.89,13.89,127170.0,13.9,13.92,13.89,13.89,127170.0
2017-09-13 15:05:00,13.9,13.91,13.89,13.89,1072605.0,13.9,13.91,13.89,13.89,1072605.0
2017-09-13 15:10:00,13.89,13.92,13.89,13.92,220515.0,13.89,13.92,13.89,13.92,220515.0
2017-09-13 15:15:00,13.92,13.92,13.89,13.9,449445.0,13.92,13.92,13.89,13.9,449445.0
2017-09-13 15:20:00,13.89,13.91,13.89,13.9,252135.0,13.89,13.91,13.89,13.9,252135.0
2017-09-13 15:25:00,13.9,13.91,13.89,13.91,233130.0,13.9,13.91,13.89,13.91,233130.0
2017-09-13 15:30:00,13.91,13.91,13.89,13.89,258210.0,13.91,13.91,13.89,13.89,258210.0
2017-09-13 15:35:00,13.89,13.89,13.84,13.88,346725.0,13.89,13.89,13.84,13.88,346725.0
2017-09-13 15:40:00,13.88,13.88,13.87,13.88,207135.0,13.88,13.88,13.87,13.88,207135.0
2017-09-13 15:45:00,13.88,13.88,13.86,13.86,616620.0,13.88,13.88,13.86,13.86,616620.0
2017-09-13 15:50:00,13.85,13.87,13.85,13.85,467880.0,13.85,13.87,13.85,13.85,467880.0
2017-09-13 15:55:00,13.85,13.87,13.84,13.87,663240.0,13.85,13.87,13.84,13.87,663240.0
2017-09-14 09:30:00,13.81,13.83,13.76,13.83,196860.0,13.81,13.83,13.76,13.83,196860.0
2017-09-14 09:35:00,13.84,13.93,13.84,13.9,245340.0,13.84,13.93,13.84,13.9,245340.0
2017-09-14 09:40:00,13.89,13.94,13.83,13.87,407790.0,13.89,13.94,13.83,13.87,407790.0
2017-09-14 09:45:00,13.87,13.94,13.86,13.9,233730.0,13.87,13.94,13.86,13.9,233730.0
2017-09-14 09:50:00,13.89,13.9,13.84,13.89,234180.0,13.89,13.9,13.84,13.89,234180.0
2017-09-14 09:55:00,13.91,13.92,13.87,13.91,190500.0,13.91,13.92,13.87,13.91,190500.0
2017-09-14 10:00:00,13.91,13.95,13.89,13.94,182340.0,13.91,13.95,13.89,13.94,182340.0
2017-09-14 10:05:00,13.95,13.95,13.9,13.93,129570.0,13.95,13.95,13.9,13.93,129570.0
2017-09-14 10:10:00,13.93,13.93,13.91,13.92,73515.0,13.93,13.93,13.91,13.92,73515.0
2017-09-14 10:15:00,13.93,13.93,13.86,13.89,219750.0,13.93,13.93,13.86,13.89,219750.0
2017-09-14 10:20:00,13.89,13.89,13.83,13.83,225315.0,13.89,13.89,13.83,13.83,225315.0
2017-09-14 10:25:00,13.82,13.84,13.82,13.83,143220.0,13.82,13.84,13.82,13.83,143220.0
2017-09-14 10:30:00,13.83,13.85,13.82,13.83,118305.0,13.83,13.85,13.82,13.83,118305.0
2017-09-14 10:35:00,13.83,13.83,13.79,13.79,87225.0,13.83,13.83,13.79,13.79,87225.0
2017-09-14 10:40:00,13.8,13.82,13.79,13.79,123780.0,13.8,13.82,13.79,13.79,123780.0
2017-09-14 10:45:00,13.79,13.79,13.77,13.77,104895.0,13.79,13.79,13.77,13.77,104895.0
2017-09-14 10:50:00,13.79,13.83,13.79,13.82,159300.0,13.79,13.83,13.79,13.82,159300.0
2017-09-14 10:55:00,13.82,13.85,13.81,13.85,219765.0,13.82,13.85,13.81,13.85,219765.0
2017-09-14 11:00:00,13.84,13.86,13.81,13.81,200145.0,13.84,13.86,13.81,13.81,200145.0
2017-09-14 11:05:00,13.82,13.85,13.81,13.83,187050.0,13.82,13.85,13.81,13.83,187050.0
2017-09-14 11:10:00,13.82,13.88,13.82,13.88,72225.0,13.82,13.88,13.82,13.88,72225.0
2017-09-14 11:15:00,13.87,13.9,13.81,13.83,142620.0,13.87,13.9,13.81,13.83,142620.0
2017-09-14 11:20:00,13.83,13.85,13.82,13.85,124500.0,13.83,13.85,13.82,13.85,124500.0
2017-09-14 11:25:00,13.85,13.86,13.83,13.85,103800.0,13.85,13.86,13.83,13.85,103800.0
2017-09-14 11:30:00,13.84,13.86,13.81,13.81,155490.0,13.84,13.86,13.81,13.81,155490.0
2017-09-14 11:35:00,13.82,13.83,13.81,13.83,56700.0,13.82,13.83,13.81,13.83,56700.0
2017-09-14 11:40:00,13.83,13.84,13.81,13.82,105180.0,13.83,13.84,13.81,13.82,105180.0
2017-09-14 11:45:00,13.82,13.85,13.81,13.81,240750.0,13.82,13.85,13.81,13.81,240750.0
2017-09-14 11:50:00,13.81,13.81,13.79,13.79,25500.0,13.81,13.81,13.79,13.79,25500.0
2017-09-14 11:55:00,13.79,13.81,13.79,13.8,101550.0,13.79,13.81,13.79,13.8,101550.0
2017-09-14 12:00:00,13.8,13.81,13.79,13.79,68235.0,13.8,13.81,13.79,13.79,68235.0
2017-09-14 12:05:00,13.8,13.82,13.8,13.81,70005.0,13.8,13.82,13.8,13.81,70005.0
2017-09-14 12:10:00,13.81,13.87,13.81,13.87,88515.0,13.81,13.87,13.81,13.87,88515.0
2017-09-14 12:15:00,13.87,13.87,13.83,13.83,219390.0,13.87,13.87,13.83,13.83,219390.0
2017-09-14 12:20:00,13.83,13.84,13.83,13.83,31500.0,13.83,13.84,13.83,13.83,31500.0
2017-09-14 12:25:00,13.83,13.84,13.83,13.84,73500.0,13.83,13.84,13.83,13.84,73500.0
2017-09-14 12:30:00,13.84,13.86,13.84,13.86,73860.0,13.84,13.86,13.84,13.86,73860.0
2017-09-14 12:35:00,13.86,13.86,13.82,13.83,54885.0,13.86,13.86,13.82,13.83,54885.0
2017-09-14 12:40:00,13.82,13.82,13.8,13.8,28500.0,13.82,13.82,13.8,13.8,28500.0
2017-09-14 12:45:00,13.81,13.82,13.81,13.82,27000.0,13.81,13.82,13.81,13.82,27000.0
2017-09-14 12:50:00,13.82,13.84,13.82,13.84,49500.0,13.82,13.84,13.82,13.84,49500.0
2017-09-14 12:55:00,13.83,13.84,13.81,13.82,66435.0,13.83,13.84,13.81,13.82,66435.0
2017-09-14 13:00:00,13.82,13.82,13.81,13.81,46500.0,13.82,13.82,13.81,13.81,46500.0
2017-09-14 13:05:00,13.81,13.83,13.81,13.82,42105.0,13.81,13.83,13.81,13.82,42105.0
2017-09-14 13:10:00,13.82,13.84,13.81,13.84,51285.0,13.82,13.84,13.81,13.84,51285.0
2017-09-14 13:15:00,13.84,13.85,13.81,13.83,961635.0,13.84,13.85,13.81,13.83,961635.0
2017-09-14 13:20:00,13.83,13.83,13.8,13.8,52500.0,13.83,13.83,13.8,13.8,52500.0
2017-09-14 13:25:00,13.8,13.82,13.8,13.82,46605.0,13.8,13.82,13.8,13.82,46605.0
2017-09-14 13:30:00,13.81,13.83,13.81,13.83,35250.0,13.81,13.83,13.81,13.83,35250.0
2017-09-14 13:35:00,13.83,13.83,13.8,13.82,46620.0,13.83,13.83,13.8,13.82,46620.0
2017-09-14 13:40:00,13.81,13.85,13.81,13.83,88500.0,13.81,13.85,13.81,13.83,88500.0
2017-09-14 13:45:00,13.82,13.84,13.82,13.84,114135.0,13.82,13.84,13.82,13.84,114135.0
2017-09-14 13:50:00,13.84,13.84,13.83,13.84,39000.0,13.84,13.84,13.83,13.84,39000.0
2017-09-14 13:55:00,13.84,13.85,13.84,13.85,44115.0,13.84,13.85,13.84,13.85,44115.0
2017-09-14 14:00:00,13.85,13.85,13.82,13.83,83955.0,13.85,13.85,13.82,13.83,83955.0
2017-09-14 14:05:00,13.83,13.84,13.83,13.83,153930.0,13.83,13.84,13.83,13.83,153930.0
2017-09-14 14:10:00,13.84,13.85,13.84,13.85,63390.0,13.84,13.85,13.84,13.85,63390.0
2017-09-14 14:15:00,13.85,13.86,13.84,13.85,202935.0,13.85,13.86,13.84,13.85,202935.0
2017-09-14 14:20:00,13.85,13.86,13.83,13.84,104280.0,13.85,13.86,13.83,13.84,104280.0
2017-09-14 14:25:00,13.84,13.85,13.82,13.83,103275.0,13.84,13.85,13.82,13.83,103275.0
2017-09-14 14:30:00,13.82,13.85,13.82,13.83,180120.0,13.82,13.85,13.82,13.83,180120.0
2017-09-14 14:35:00,13.83,13.84,13.82,13.82,115230.0,13.83,13.84,13.82,13.82,115230.0
2017-09-14 14:40:00,13.83,13.83,13.82,13.83,141000.0,13.83,13.83,13.82,13.83,141000.0
2017-09-14 14:45:00,13.83,13.84,13.83,13.84,116415.0,13.83,13.84,13.83,13.84,116415.0
2017-09-14 14:50:00,13.84,13.84,13.83,13.83,59940.0,13.84,13.84,13.83,13.83,59940.0
2017-09-14 14:55:00,13.83,13.84,13.83,13.84,160110.0,13.83,13.84,13.83,13.84,160110.0
2017-09-14 15:00:00,13.84,13.84,13.83,13.84,151605.0,13.84,13.84,13.83,13.84,151605.0
2017-09-14 15:05:00,13.84,13.84,13.83,13.83,96000.0,13.84,13.84,13.83,13.83,96000.0
2017-09-14 15:10:00,13.83,13.83,13.82,13.83,149265.0,13.83,13.83,13.82,13.83,149265.0
2017-09-14 15:15:00,13.83,13.83,13.81,13.82,106770.0,13.83,13.83,13.81,13.82,106770.0
2017-09-14 15:20:00,13.82,13.83,13.81,13.81,256455.0,13.82,13.83,13.81,13.81,256455.0
2017-09-14 15:25:00,13.82,13.82,13.8,13.81,177990.0,13.82,13.82,13.8,13.81,177990.0
2017-09-14 15:30:00,13.81,13.81,13.8,13.81,300225.0,13.81,13.81,13.8,13.81,300225.0
2017-09-14 15:35:00,13.81,13.81,13.8,13.8,260880.0,13.81,13.81,13.8,13.8,260880.0
2017-09-14 15:40:00,13.8,13.81,13.8,13.81,238845.0,13.8,13.81,13.8,13.81,238845.0
2017-09-14 15:45:00,13.81,13.82,13.81,13.81,430365.0,13.81,13.82,13.81,13.81,430365.0
2017-09-14 15:50:00,13.81,13.81,13.78,13.8,754170.0,13.81,13.81,13.78,13.8,754170.0
2017-09-14 15:55:00,13.8,13.81,13.8,13.81,841320.0,13.8,13.81,13.8,13.81,841320.0
2017-09-15 09:30:00,13.82,13.82,13.74,13.78,1954620.0,13.82,13.82,13.74,13.78,1954620.0
2017-09-15 09:35:00,13.78,13.88,13.77,13.83,398625.0,13.78,13.88,13.77,13.83,398625.0
2017-09-15 09:40:00,13.85,13.89,13.8,13.8,185490.0,13.85,13.89,13.8,13.8,185490.0
2017-09-15 09:45:00,13.81,13.91,13.81,13.88,195915.0,13.81,13.91,13.81,13.88,195915.0
2017-09-15 09:50:00,13.88,13.95,13.88,13.95,180945.0,13.88,13.95,13.88,13.95,180945.0
2017-09-15 09:55:00,13.94,14.04,13.94,14.03,522060.0,13.94,14.04,13.94,14.03,522060.0
2017-09-15 10:00:00,14.03,14.06,14.01,14.04,352725.0,14.03,14.06,14.01,14.04,352725.0
2017-09-15 10:05:00,14.03,14.06,14.02,14.04,193800.0,14.03,14.06,14.02,14.04,193800.0
2017-09-15 10:10:00,14.05,14.07,14.03,14.07,513795.0,14.05,14.07,14.03,14.07,513795.0
2017-09-15 10:15:00,14.08,14.13,14.07,14.08,353055.0,14.08,14.13,14.07,14.08,353055.0
2017-09-15 10:20:00,14.08,14.12,14.07,14.11,378675.0,14.08,14.12,14.07,14.11,378675.0
2017-09-15 10:25:00,14.11,14.13,14.08,14.13,226425.0,14.11,14.13,14.08,14.13,226425.0
2017-09-15 10:30:00,14.13,14.14,14.09,14.1,237435.0,14.13,14.14,14.09,14.1,237435.0
2017-09-15 10:35:00,14.11,14.12,14.09,14.11,160230.0,14.11,14.12,14.09,14.11,160230.0
2017-09-15 10:40:00,14.12,14.12,14.06,14.07,128970.0,14.12,14.12,14.06,14.07,128970.0
2017-09-15 10:45:00,14.07,14.08,14.04,14.06,436545.0,14.07,14.08,14.04,14.06,436545.0
2017-09-15 10:50:00,14.07,14.07,14.06,14.07,40920.0,14.07,14.07,14.06,14.07,40920.0
2017-09-15 10:55:00,14.06,14.06,14.03,14.06,84915.0,14.06,14.06,14.03,14.06,84915.0
2017-09-15 11:00:00,14.05,14.06,14.02,14.02,91500.0,14.05,14.06,14.02,14.02,91500.0
2017-09-15 11:05:00,14.02,14.04,14.02,14.03,47550.0,14.02,14.04,14.02,14.03,47550.0
2017-09-15 11:10:00,14.03,14.04,13.98,13.99,168540.0,14.03,14.04,13.98,13.99,168540.0
2017-09-15 11:15:00,14.0,14.02,13.99,14.0,89100.0,14.0,14.02,13.99,14.0,89100.0
2017-09-15 11:20:00,14.02,14.02,14.0,14.01,197655.0,14.02,14.02,14.0,14.01,197655.0
2017-09-15 11:25:00,14.01,14.03,14.01,14.02,158565.0,14.01,14.03,14.01,14.02,158565.0
2017-09-15 11:30:00,14.02,14.02,13.99,13.99,112005.0,14.02,14.02,13.99,13.99,112005.0
2017-09-15 11:35:00,13.99,14.0,13.98,13.99,88455.0,13.99,14.0,13.98,13.99,88455.0
2017-09-15 11:40:00,13.99,14.02,13.99,14.02,25500.0,13.99,14.02,13.99,14.02,25500.0
2017-09-15 11:45:00,14.01,14.02,14.0,14.0,119565.0,14.01,14.02,14.0,14.0,119565.0
2017-09-15 11:50:00,13.99,14.0,13.99,13.99,61050.0,13.99,14.0,13.99,13.99,61050.0
2017-09-15 11:55:00,13.98,13.99,13.97,13.98,86190.0,13.98,13.99,13.97,13.98,86190.0
2017-09-15 12:00:00,13.98,13.99,13.97,13.98,104520.0,13.98,13.99,13.97,13.98,104520.0
2017-09-15 12:05:00,13.99,14.01,13.99,14.0,54585.0,13.99,14.01,13.99,14.0,54585.0
2017-09-15 12:10:00,14.0,14.01,13.99,14.01,61950.0,14.0,14.01,13.99,14.01,61950.0
2017-09-15 12:15:00,14.01,14.02,14.0,14.01,82815.0,14.01,14.02,14.0,14.01,82815.0
2017-09-15 12:20:00,14.02,14.03,14.02,14.02,64500.0,14.02,14.03,14.02,14.02,64500.0
2017-09-15 12:25:00,14.02,14.03,14.01,14.03,41610.0,14.02,14.03,14.01,14.03,41610.0
2017-09-15 12:30:00,14.03,14.03,14.02,14.02,51855.0,14.03,14.03,14.02,14.02,51855.0
2017-09-15 12:35:00,14.02,14.02,13.99,14.0,109500.0,14.02,14.02,13.99,14.0,109500.0
2017-09-15 12:40:00,14.01,14.01,13.96,13.97,236205.0,14.01,14.01,13.96,13.97,236205.0
2017-09-15 12:45:00,13.97,13.98,13.96,13.97,226485.0,13.97,13.98,13.96,13.97,226485.0
2017-09-15 12:50:00,13.97,13.99,13.97,13.97,66000.0,13.97,13.99,13.97,13.97,66000.0
2017-09-15 12:55:00,13.96,13.96,13.94,13.94,73500.0,13.96,13.96,13.94,13.94,73500.0
2017-09-15 13:00:00,13.94,13.95,13.94,13.95,43500.0,13.94,13.95,13.94,13.95,43500.0
2017-09-15 13:05:00,13.96,13.99,13.96,13.99,74190.0,13.96,13.99,13.96,13.99,74190.0
2017-09-15 13:10:00,13.99,13.99,13.97,13.98,36000.0,13.99,13.99,13.97,13.98,36000.0
2017-09-15 13:15:00,13.97,13.97,13.95,13.95,45165.0,13.97,13.97,13.95,13.95,45165.0
2017-09-15 13:20:00,13.95,13.97,13.95,13.96,80625.0,13.95,13.97,13.95,13.96,80625.0
2017-09-15 13:25:00,13.96,13.98,13.96,13.97,218625.0,13.96,13.98,13.96,13.97,218625.0
2017-09-15 13:30:00,13.97,13.97,13.95,13.97,108825.0,13.97,13.97,13.95,13.97,108825.0
2017-09-15 13:35:00,13.96,13.96,13.95,13.95,41925.0,13.96,13.96,13.95,13.95,41925.0
2017-09-15 13:40:00,13.95,13.95,13.93,13.94,284415.0,13.95,13.95,13.93,13.94,284415.0
2017-09-15 13:45:00,13.94,13.95,13.94,13.95,63690.0,13.94,13.95,13.94,13.95,63690.0
2017-09-15 13:50:00,13.95,13.95,13.94,13.95,48690.0,13.95,13.95,13.94,13.95,48690.0
2017-09-15 13:55:00,13.95,13.95,13.94,13.94,164205.0,13.95,13.95,13.94,13.94,164205.0
2017-09-15 14:00:00,13.94,13.94,13.92,13.94,56580.0,13.94,13.94,13.92,13.94,56580.0
2017-09-15 14:05:00,13.94,13.95,13.94,13.94,120735.0,13.94,13.95,13.94,13.94,120735.0
2017-09-15 14:10:00,13.94,13.95,13.94,13.94,84735.0,13.94,13.95,13.94,13.94,84735.0
2017-09-15 14:15:00,13.94,13.94,13.92,13.93,89310.0,13.94,13.94,13.92,13.93,89310.0
2017-09-15 14:20:00,13.93,13.94,13.92,13.92,158040.0,13.93,13.94,13.92,13.92,158040.0
2017-09-15 14:25:00,13.93,13.95,13.92,13.95,130995.0,13.93,13.95,13.92,13.95,130995.0
2017-09-15 14:30:00,13.95,13.96,13.94,13.96,86820.0,13.95,13.96,13.94,13.96,86820.0
2017-09-15 14:35:00,13.96,13.96,13.95,13.96,74265.0,13.96,13.96,13.95,13.96,74265.0
2017-09-15 14:40:00,13.96,13.96,13.95,13.95,115485.0,13.96,13.96,13.95,13.95,115485.0
2017-09-15 14:45:00,13.95,13.97,13.95,13.97,87210.0,13.95,13.97,13.95,13.97,87210.0
2017-09-15 14:50:00,13.97,13.98,13.96,13.98,90990.0,13.97,13.98,13.96,13.98,90990.0
2017-09-15 14:55:00,13.98,13.99,13.97,13.98,116145.0,13.98,13.99,13.97,13.98,116145.0
2017-09-15 15:00:00,13.98,13.98,13.97,13.97,78615.0,13.98,13.98,13.97,13.97,78615.0
2017-09-15 15:05:00,13.97,13.97,13.95,13.96,68415.0,13.97,13.97,13.95,13.96,68415.0
2017-09-15 15:10:00,13.96,13.97,13.95,13.96,102645.0,13.96,13.97,13.95,13.96,102645.0
2017-09-15 15:15:00,13.96,13.97,13.96,13.96,97275.0,13.96,13.97,13.96,13.96,97275.0
2017-09-15 15:20:00,13.97,13.97,13.96,13.97,139650.0,13.97,13.97,13.96,13.97,139650.0
2017-09-15 15:25:00,13.97,13.98,13.97,13.97,75915.0,13.97,13.98,13.97,13.97,75915.0
2017-09-15 15:30:00,13.97,13.98,13.97,13.98,139095.0,13.97,13.98,13.97,13.98,139095.0
2017-09-15 15:35:00,13.98,13.98,13.97,13.97,224955.0,13.98,13.98,13.97,13.97,224955.0
2017-09-15 15:40:00,13.97,13.97,13.96,13.96,143565.0,13.97,13.97,13.96,13.96,143565.0
2017-09-15 15:45:00,13.96,13.97,13.96,13.96,213570.0,13.96,13.97,13.96,13.96,213570.0
2017-09-15 15:50:00,13.96,13.99,13.96,13.99,935385.0,13.96,13.99,13.96,13.99,935385.0
2017-09-15 15:55:00,13.99,13.99,13.98,13.98,1159485.0,13.99,13.99,13.98,13.98,1159485.0
2017-09-18 09:30:00,14.01,14.03,13.95,13.98,194400.0,14.01,14.03,13.95,13.98,194400.0
2017-09-18 09:35:00,13.99,14.02,13.94,14.01,223710.0,13.99,14.02,13.94,14.01,223710.0
2017-09-18 09:40:00,14.01,14.02,13.97,14.01,219885.0,14.01,14.02,13.97,14.01,219885.0
2017-09-18 09:45:00,14.0,14.01,13.92,13.92,192525.0,14.0,14.01,13.92,13.92,192525.0
2017-09-18 09:50:00,13.92,13.94,13.9,13.92,349380.0,13.92,13.94,13.9,13.92,349380.0
2017-09-18 09:55:00,13.92,13.94,13.91,13.91,170355.0,13.92,13.94,13.91,13.91,170355.0
2017-09-18 10:00:00,13.91,13.93,13.89,13.92,165660.0,13.91,13.93,13.89,13.92,165660.0
2017-09-18 10:05:00,13.91,13.93,13.9,13.91,426585.0,13.91,13.93,13.9,13.91,426585.0
2017-09-18 10:10:00,13.92,13.92,13.9,13.91,89625.0,13.92,13.92,13.9,13.91,89625.0
2017-09-18 10:15:00,13.91,13.94,13.91,13.92,118950.0,13.91,13.94,13.91,13.92,118950.0
2017-09-18 10:20:00,13.93,13.96,13.93,13.94,84240.0,13.93,13.96,13.93,13.94,84240.0
2017-09-18 10:25:00,13.94,13.96,13.93,13.96,106575.0,13.94,13.96,13.93,13.96,106575.0
2017-09-18 10:30:00,13.96,13.97,13.96,13.96,66750.0,13.96,13.97,13.96,13.96,66750.0
2017-09-18 10:35:00,13.96,13.98,13.96,13.98,76500.0,13.96,13.98,13.96,13.98,76500.0
2017-09-18 10:40:00,13.98,14.04,13.98,14.04,246930.0,13.98,14.04,13.98,14.04,246930.0
2017-09-18 10:45:00,14.03,14.04,14.02,14.03,129135.0,14.03,14.04,14.02,14.03,129135.0
2017-09-18 10:50:00,14.03,14.04,14.02,14.03,106890.0,14.03,14.04,14.02,14.03,106890.0
2017-09-18 10:55:00,14.03,14.04,14.01,14.02,90375.0,14.03,14.04,14.01,14.02,90375.0
2017-09-18 11:00:00,14.02,14.02,14.0,14.02,113880.0,14.02,14.02,14.0,14.02,113880.0
2017-09-18 11:05:00,14.02,14.02,14.0,14.01,122805.0,14.02,14.02,14.0,14.01,122805.0
2017-09-18 11:10:00,14.01,14.03,14.01,14.02,61350.0,14.01,14.03,14.01,14.02,61350.0
2017-09-18 11:15:00,14.02,14.06,14.02,14.05,285915.0,14.02,14.06,14.02,14.05,285915.0
2017-09-18 11:20:00,14.05,14.07,14.03,14.06,132435.0,14.05,14.07,14.03,14.06,132435.0
2017-09-18 11:25:00,14.06,14.08,14.04,14.07,314070.0,14.06,14.08,14.04,14.07,314070.0
2017-09-18 11:30:00,14.08,14.09,14.07,14.08,162870.0,14.08,14.09,14.07,14.08,162870.0
2017-09-18 11:35:00,14.07,14.08,14.04,14.06,171435.0,14.07,14.08,14.04,14.06,171435.0
2017-09-18 11:40:00,14.05,14.05,14.04,14.05,118500.0,14.05,14.05,14.04,14.05,118500.0
2017-09-18 11:45:00,14.05,14.09,14.05,14.08,141990.0,14.05,14.09,14.05,14.08,141990.0
2017-09-18 11:50:00,14.08,14.08,14.03,14.05,208485.0,14.08,14.08,14.03,14.05,208485.0
2017-09-18 11:55:00,14.05,14.09,14.03,14.08,251400.0,14.05,14.09,14.03,14.08,251400.0
2017-09-18 12:00:00,14.09,14.09,14.04,14.05,191910.0,14.09,14.09,14.04,14.05,191910.0
2017-09-18 12:05:00,14.06,14.07,14.04,14.06,192060.0,14.06,14.07,14.04,14.06,192060.0
2017-09-18 12:10:00,14.07,14.07,14.04,14.04,196440.0,14.07,14.07,14.04,14.04,196440.0
2017-09-18 12:15:00,14.04,14.05,14.03,14.05,141375.0,14.04,14.05,14.03,14.05,141375.0
2017-09-18 12:20:00,14.06,14.06,14.02,14.03,177345.0,14.06,14.06,14.02,14.03,177345.0
2017-09-18 12:25:00,14.02,14.05,14.02,14.04,167430.0,14.02,14.05,14.02,14.04,167430.0
2017-09-18 12:30:00,14.03,14.04,14.0,14.01,313875.0,14.03,14.04,14.0,14.01,313875.0
2017-09-18 12:35:00,14.01,14.02,14.0,14.01,228870.0,14.01,14.02,14.0,14.01,228870.0
2017-09-18 12:40:00,14.01,14.01,14.0,14.01,325485.0,14.01,14.01,14.0,14.01,325485.0
2017-09-18 12:45:00,14.01,14.02,14.0,14.01,389445.0,14.01,14.02,14.0,14.01,389445.0
2017-09-18 12:50:00,14.01,14.03,14.0,14.03,296940.0,14.01,14.03,14.0,14.03,296940.0
2017-09-18 12:55:00,14.03,14.04,14.03,14.04,139620.0,14.03,14.04,14.03,14.04,139620.0
2017-09-18 13:00:00,14.03,14.04,14.02,14.02,54000.0,14.03,14.04,14.02,14.02,54000.0
2017-09-18 13:05:00,14.02,14.04,14.02,14.03,54525.0,14.02,14.04,14.02,14.03,54525.0
2017-09-18 13:10:00,14.02,14.03,14.01,14.01,107985.0,14.02,14.03,14.01,14.01,107985.0
2017-09-18 13:15:00,14.01,14.04,14.0,14.03,229635.0,14.01,14.04,14.0,14.03,229635.0
2017-09-18 13:20:00,14.02,14.02,14.0,14.01,147855.0,14.02,14.02,14.0,14.01,147855.0
2017-09-18 13:25:00,14.01,14.02,14.0,14.0,76710.0,14.01,14.02,14.0,14.0,76710.0
2017-09-18 13:30:00,14.0,14.01,14.0,14.0,87480.0,14.0,14.01,14.0,14.0,87480.0
2017-09-18 13:35:00,14.01,14.02,14.0,14.02,112890.0,14.01,14.02,14.0,14.02,112890.0
2017-09-18 13:40:00,14.03,14.05,14.03,14.05,131175.0,14.03,14.05,14.03,14.05,131175.0
2017-09-18 13:45:00,14.05,14.07,14.05,14.07,214065.0,14.05,14.07,14.05,14.07,214065.0
2017-09-18 13:50:00,14.07,14.08,14.05,14.06,111990.0,14.07,14.08,14.05,14.06,111990.0
2017-09-18 13:55:00,14.06,14.06,14.05,14.06,94185.0,14.06,14.06,14.05,14.06,94185.0
2017-09-18 14:00:00,14.06,14.09,14.05,14.09,142290.0,14.06,14.09,14.05,14.09,142290.0
2017-09-18 14:05:00,14.09,14.09,14.06,14.06,145785.0,14.09,14.09,14.06,14.06,145785.0
2017-09-18 14:10:00,14.07,14.07,14.04,14.07,89895.0,14.07,14.07,14.04,14.07,89895.0
2017-09-18 14:15:00,14.06,14.06,14.03,14.05,98370.0,14.06,14.06,14.03,14.05,98370.0
2017-09-18 14:20:00,14.05,14.06,14.05,14.06,71835.0,14.05,14.06,14.05,14.06,71835.0
2017-09-18 14:25:00,14.06,14.06,14.04,14.05,116625.0,14.06,14.06,14.04,14.05,116625.0
2017-09-18 14:30:00,14.06,14.07,14.03,14.07,88275.0,14.06,14.07,14.03,14.07,88275.0
2017-09-18 14:35:00,14.06,14.06,14.03,14.05,131310.0,14.06,14.06,14.03,14.05,131310.0
2017-09-18 14:40:00,14.05,14.06,14.02,14.03,134355.0,14.05,14.06,14.02,14.03,134355.0
2017-09-18 14:45:00,14.03,14.03,14.01,14.01,314235.0,14.03,14.03,14.01,14.01,314235.0
2017-09-18 14:50:00,14.01,14.02,13.99,14.02,177480.0,14.01,14.02,13.99,14.02,177480.0
2017-09-18 14:55:00,14.02,14.02,14.0,14.01,376140.0,14.02,14.02,14.0,14.01,376140.0
2017-09-18 15:00:00,14.01,14.01,14.0,14.01,379620.0,14.01,14.01,14.0,14.01,379620.0
2017-09-18 15:05:00,14.01,14.01,13.99,14.0,253995.0,14.01,14.01,13.99,14.0,253995.0
2017-09-18 15:10:00,14.0,14.0,13.98,14.0,115515.0,14.0,14.0,13.98,14.0,115515.0
2017-09-18 15:15:00,14.0,14.0,13.98,13.99,165720.0,14.0,14.0,13.98,13.99,165720.0
2017-09-18 15:20:00,13.99,13.99,13.97,13.98,219345.0,13.99,13.99,13.97,13.98,219345.0
2017-09-18 15:25:00,13.98,14.0,13.98,14.0,131295.0,13.98,14.0,13.98,14.0,131295.0
2017-09-18 15:30:00,13.99,14.03,13.99,14.03,210720.0,13.99,14.03,13.99,14.03,210720.0
2017-09-18 15:35:00,14.03,14.03,14.02,14.03,217260.0,14.03,14.03,14.02,14.03,217260.0
2017-09-18 15:40:00,14.03,14.03,14.0,14.01,265635.0,14.03,14.03,14.0,14.01,265635.0
2017-09-18 15:45:00,14.0,14.02,14.0,14.02,192000.0,14.0,14.02,14.0,14.02,192000.0
2017-09-18 15:50:00,14.02,14.02,14.01,14.01,557865.0,14.02,14.02,14.01,14.01,557865.0
2017-09-18 15:55:00,14.01,14.01,14.0,14.0,842490.0,14.01,14.01,14.0,14.0,842490.0
2017-09-19 09:30:00,14.21,14.35,14.13,14.3,2298255.0,14.21,14.35,14.13,14.3,2298255.0
2017-09-19 09:35:00,14.29,14.33,14.21,14.22,647910.0,14.29,14.33,14.21,14.22,647910.0
2017-09-19 09:40:00,14.22,14.44,14.21,14.44,482490.0,14.22,14.44,14.21,14.44,482490.0
2017-09-19 09:45:00,14.44,14.44,14.21,14.23,807675.0,14.44,14.44,14.21,14.23,807675.0
2017-09-19 09:50:00,14.21,14.22,14.12,14.13,924930.0,14.21,14.22,14.12,14.13,924930.0
2017-09-19 09:55:00,14.1,14.16,14.04,14.13,1075665.0,14.1,14.16,14.04,14.13,1075665.0
2017-09-19 10:00:00,14.12,14.19,14.05,14.19,1001865.0,14.12,14.19,14.05,14.19,1001865.0
2017-09-19 10:05:00,14.19,14.21,14.02,14.08,469650.0,14.19,14.21,14.02,14.08,469650.0
2017-09-19 10:10:00,14.05,14.09,13.79,13.86,1127175.0,14.05,14.09,13.79,13.86,1127175.0
2017-09-19 10:15:00,13.86,13.88,13.78,13.85,514815.0,13.86,13.88,13.78,13.85,514815.0
2017-09-19 10:20:00,13.85,13.9,13.74,13.79,412875.0,13.85,13.9,13.74,13.79,412875.0
2017-09-19 10:25:00,13.79,13.82,13.67,13.67,617445.0,13.79,13.82,13.67,13.67,617445.0
2017-09-19 10:30:00,13.67,13.8,13.67,13.79,296775.0,13.67,13.8,13.67,13.79,296775.0
2017-09-19 10:35:00,13.79,13.79,13.66,13.7,502020.0,13.79,13.79,13.66,13.7,502020.0
2017-09-19 10:40:00,13.71,13.81,13.7,13.79,350760.0,13.71,13.81,13.7,13.79,350760.0
2017-09-19 10:45:00,13.79,13.83,13.71,13.79,905745.0,13.79,13.83,13.71,13.79,905745.0
2017-09-19 10:50:00,13.79,13.8,13.76,13.78,310935.0,13.79,13.8,13.76,13.78,310935.0
2017-09-19 10:55:00,13.77,13.8,13.75,13.77,759090.0,13.77,13.8,13.75,13.77,759090.0
2017-09-19 11:00:00,13.78,13.79,13.7,13.7,376800.0,13.78,13.79,13.7,13.7,376800.0
2017-09-19 11:05:00,13.7,13.7,13.62,13.62,449115.0,13.7,13.7,13.62,13.62,449115.0
2017-09-19 11:10:00,13.62,13.62,13.49,13.53,354075.0,13.62,13.62,13.49,13.53,354075.0
2017-09-19 11:15:00,13.54,13.55,13.5,13.52,495705.0,13.54,13.55,13.5,13.52,495705.0
2017-09-19 11:20:00,13.53,13.53,13.45,13.48,365355.0,13.53,13.53,13.45,13.48,365355.0
2017-09-19 11:25:00,13.48,13.49,13.44,13.46,512865.0,13.48,13.49,13.44,13.46,512865.0
2017-09-19 11:30:00,13.47,13.56,13.47,13.5,475830.0,13.47,13.56,13.47,13.5,475830.0
2017-09-19 11:35:00,13.51,13.53,13.5,13.5,271830.0,13.51,13.53,13.5,13.5,271830.0
2017-09-19 11:40:00,13.49,13.54,13.49,13.51,277755.0,13.49,13.54,13.49,13.51,277755.0
2017-09-19 11:45:00,13.52,13.52,13.48,13.48,175935.0,13.52,13.52,13.48,13.48,175935.0
2017-09-19 11:50:00,13.49,13.51,13.48,13.5,119355.0,13.49,13.51,13.48,13.5,119355.0
2017-09-19 11:55:00,13.51,13.53,13.49,13.51,214215.0,13.51,13.53,13.49,13.51,214215.0
2017-09-19 12:00:00,13.51,13.52,13.48,13.49,236805.0,13.51,13.52,13.48,13.49,236805.0
2017-09-19 12:05:00,13.48,13.48,13.45,13.46,127605.0,13.48,13.48,13.45,13.46,127605.0
2017-09-19 12:10:00,13.46,13.46,13.4,13.41,354090.0,13.46,13.46,13.4,13.41,354090.0
2017-09-19 12:15:00,13.42,13.49,13.41,13.47,492945.0,13.42,13.49,13.41,13.47,492945.0
2017-09-19 12:20:00,13.47,13.55,13.47,13.54,262095.0,13.47,13.55,13.47,13.54,262095.0
2017-09-19 12:25:00,13.54,13.57,13.52,13.55,212400.0,13.54,13.57,13.52,13.55,212400.0
2017-09-19 12:30:00,13.54,13.57,13.54,13.57,141840.0,13.54,13.57,13.54,13.57,141840.0
2017-09-19 12:35:00,13.55,13.56,13.53,13.53,121560.0,13.55,13.56,13.53,13.53,121560.0
2017-09-19 12:40:00,13.52,13.55,13.52,13.54,159780.0,13.52,13.55,13.52,13.54,159780.0
2017-09-19 12:45:00,13.54,13.55,13.53,13.54,102465.0,13.54,13.55,13.53,13.54,102465.0
2017-09-19 12:50:00,13.54,13.54,13.52,13.53,71535.0,13.54,13.54,13.52,13.53,71535.0
2017-09-19 12:55:00,13.52,13.54,13.52,13.54,131670.0,13.52,13.54,13.52,13.54,131670.0
2017-09-19 13:00:00,13.54,13.56,13.54,13.54,334650.0,13.54,13.56,13.54,13.54,334650.0
2017-09-19 13:05:00,13.54,13.54,13.52,13.54,99030.0,13.54,13.54,13.52,13.54,99030.0
2017-09-19 13:10:00,13.54,13.54,13.52,13.53,206790.0,13.54,13.54,13.52,13.53,206790.0
2017-09-19 13:15:00,13.53,13.53,13.5,13.5,127605.0,13.53,13.53,13.5,13.5,127605.0
2017-09-19 13:20:00,13.5,13.51,13.47,13.5,160005.0,13.5,13.51,13.47,13.5,160005.0
2017-09-19 13:25:00,13.49,13.51,13.48,13.51,128895.0,13.49,13.51,13.48,13.51,128895.0
2017-09-19 13:30:00,13.49,13.5,13.47,13.47,76185.0,13.49,13.5,13.47,13.47,76185.0
2017-09-19 13:35:00,13.47,13.5,13.47,13.5,123315.0,13.47,13.5,13.47,13.5,123315.0
2017-09-19 13:40:00,13.51,13.51,13.5,13.5,147300.0,13.51,13.51,13.5,13.5,147300.0
2017-09-19 13:45:00,13.5,13.54,13.5,13.53,212745.0,13.5,13.54,13.5,13.53,212745.0
2017-09-19 13:50:00,13.52,13.53,13.51,13.53,71835.0,13.52,13.53,13.51,13.53,71835.0
2017-09-19 13:55:00,13.53,13.54,13.52,13.52,88500.0,13.53,13.54,13.52,13.52,88500.0
2017-09-19 14:00:00,13.52,13.52,13.5,13.52,68070.0,13.52,13.52,13.5,13.52,68070.0
2017-09-19 14:05:00,13.52,13.55,13.52,13.53,127380.0,13.52,13.55,13.52,13.53,127380.0
2017-09-19 14:10:00,13.53,13.54,13.52,13.53,94890.0,13.53,13.54,13.52,13.53,94890.0
2017-09-19 14:15:00,13.53,13.54,13.52,13.53,130635.0,13.53,13.54,13.52,13.53,130635.0
2017-09-19 14:20:00,13.52,13.55,13.52,13.54,132855.0,13.52,13.55,13.52,13.54,132855.0
2017-09-19 14:25:00,13.53,13.54,13.52,13.52,84540.0,13.53,13.54,13.52,13.52,84540.0
2017-09-19 14:30:00,13.53,13.54,13.52,13.53,232530.0,13.53,13.54,13.52,13.53,232530.0
2017-09-19 14:35:00,13.53,13.54,13.52,13.52,94260.0,13.53,13.54,13.52,13.52,94260.0
2017-09-19 14:40:00,13.53,13.54,13.52,13.53,102840.0,13.53,13.54,13.52,13.53,102840.0
2017-09-19 14:45:00,13.52,13.53,13.51,13.52,118500.0,13.52,13.53,13.51,13.52,118500.0
2017-09-19 14:50:00,13.52,13.53,13.51,13.53,144300.0,13.52,13.53,13.51,13.53,144300.0
2017-09-19 14:55:00,13.52,13.52,13.5,13.5,71055.0,13.52,13.52,13.5,13.5,71055.0
2017-09-19 15:00:00,13.5,13.52,13.49,13.52,179985.0,13.5,13.52,13.49,13.52,179985.0
2017-09-19 15:05:00,13.52,13.52,13.51,13.51,138930.0,13.52,13.52,13.51,13.51,138930.0
2017-09-19 15:10:00,13.52,13.55,13.51,13.53,222885.0,13.52,13.55,13.51,13.53,222885.0
2017-09-19 15:15:00,13.53,13.54,13.52,13.53,237750.0,13.53,13.54,13.52,13.53,237750.0
2017-09-19 15:20:00,13.53,13.54,13.52,13.53,318180.0,13.53,13.54,13.52,13.53,318180.0
2017-09-19 15:25:00,13.53,13.53,13.52,13.53,231390.0,13.53,13.53,13.52,13.53,231390.0
2017-09-19 15:30:00,13.53,13.54,13.52,13.52,271860.0,13.53,13.54,13.52,13.52,271860.0
2017-09-19 15:35:00,13.52,13.54,13.52,13.53,379545.0,13.52,13.54,13.52,13.53,379545.0
2017-09-19 15:40:00,13.53,13.54,13.51,13.53,356865.0,13.53,13.54,13.51,13.53,356865.0
2017-09-19 15:45:00,13.53,13.55,13.52,13.55,531030.0,13.53,13.55,13.52,13.55,531030.0
2017-09-19 15:50:00,13.55,13.55,13.51,13.53,1843335.0,13.55,13.55,13.51,13.53,1843335.0
2017-09-19 15:55:00,13.53,13.54,13.52,13.53,1636755.0,13.53,13.54,13.52,13.53,1636755.0
2017-09-20 09:30:00,13.48,13.6,13.44,13.45,295785.0,13.48,13.6,13.44,13.45,295785.0
2017-09-20 09:35:00,13.46,13.55,13.44,13.52,241800.0,13.46,13.55,13.44,13.52,241800.0
2017-09-20 09:40:00,13.54,13.6,13.54,13.57,452550.0,13.54,13.6,13.54,13.57,452550.0
2017-09-20 09:45:00,13.57,13.64,13.55,13.64,196170.0,13.57,13.64,13.55,13.64,196170.0
2017-09-20 09:50:00,13.63,13.68,13.63,13.68,127980.0,13.63,13.68,13.63,13.68,127980.0
2017-09-20 09:55:00,13.69,13.69,13.65,13.67,362205.0,13.69,13.69,13.65,13.67,362205.0
2017-09-20 10:00:00,13.67,13.68,13.65,13.65,150720.0,13.67,13.68,13.65,13.65,150720.0
2017-09-20 10:05:00,13.65,13.67,13.63,13.66,193830.0,13.65,13.67,13.63,13.66,193830.0
2017-09-20 10:10:00,13.65,13.72,13.65,13.71,259515.0,13.65,13.72,13.65,13.71,259515.0
2017-09-20 10:15:00,13.71,13.73,13.71,13.72,88455.0,13.71,13.73,13.71,13.72,88455.0
2017-09-20 10:20:00,13.71,13.71,13.67,13.68,69000.0,13.71,13.71,13.67,13.68,69000.0
2017-09-20 10:25:00,13.68,13.68,13.62,13.62,148245.0,13.68,13.68,13.62,13.62,148245.0
2017-09-20 10:30:00,13.63,13.63,13.6,13.61,72720.0,13.63,13.63,13.6,13.61,72720.0
2017-09-20 10:35:00,13.61,13.64,13.6,13.63,334410.0,13.61,13.64,13.6,13.63,334410.0
2017-09-20 10:40:00,13.64,13.7,13.63,13.69,329205.0,13.64,13.7,13.63,13.69,329205.0
2017-09-20 10:45:00,13.7,13.79,13.7,13.78,378570.0,13.7,13.79,13.7,13.78,378570.0
2017-09-20 10:50:00,13.77,13.78,13.73,13.74,66300.0,13.77,13.78,13.73,13.74,66300.0
2017-09-20 10:55:00,13.74,13.74,13.72,13.72,87330.0,13.74,13.74,13.72,13.72,87330.0
2017-09-20 11:00:00,13.73,13.74,13.69,13.69,116025.0,13.73,13.74,13.69,13.69,116025.0
2017-09-20 11:05:00,13.7,13.74,13.69,13.71,93060.0,13.7,13.74,13.69,13.71,93060.0
2017-09-20 11:10:00,13.72,13.74,13.69,13.71,60000.0,13.72,13.74,13.69,13.71,60000.0
2017-09-20 11:15:00,13.71,13.77,13.7,13.76,202830.0,13.71,13.77,13.7,13.76,202830.0
2017-09-20 11:20:00,13.75,13.75,13.71,13.75,314220.0,13.75,13.75,13.71,13.75,314220.0
2017-09-20 11:25:00,13.75,13.76,13.73,13.75,70470.0,13.75,13.76,13.73,13.75,70470.0
2017-09-20 11:30:00,13.76,13.79,13.74,13.74,104400.0,13.76,13.79,13.74,13.74,104400.0
2017-09-20 11:35:00,13.74,13.75,13.73,13.74,62250.0,13.74,13.75,13.73,13.74,62250.0
2017-09-20 11:40:00,13.74,13.75,13.71,13.74,304050.0,13.74,13.75,13.71,13.74,304050.0
2017-09-20 11:45:00,13.73,13.76,13.73,13.75,99075.0,13.73,13.76,13.73,13.75,99075.0
2017-09-20 11:50:00,13.74,13.75,13.74,13.74,15000.0,13.74,13.75,13.74,13.74,15000.0
2017-09-20 11:55:00,13.74,13.74,13.71,13.72,253845.0,13.74,13.74,13.71,13.72,253845.0
2017-09-20 12:00:00,13.74,13.75,13.71,13.73,67770.0,13.74,13.75,13.71,13.73,67770.0
2017-09-20 12:05:00,13.73,13.75,13.72,13.73,115395.0,13.73,13.75,13.72,13.73,115395.0
2017-09-20 12:10:00,13.74,13.74,13.73,13.73,99180.0,13.74,13.74,13.73,13.73,99180.0
2017-09-20 12:15:00,13.72,13.73,13.7,13.71,41595.0,13.72,13.73,13.7,13.71,41595.0
2017-09-20 12:20:00,13.71,13.71,13.69,13.69,63615.0,13.71,13.71,13.69,13.69,63615.0
2017-09-20 12:25:00,13.69,13.7,13.67,13.68,203865.0,13.69,13.7,13.67,13.68,203865.0
2017-09-20 12:30:00,13.68,13.68,13.68,13.68,21000.0,13.68,13.68,13.68,13.68,21000.0
2017-09-20 12:35:00,13.68,13.68,13.67,13.68,18000.0,13.68,13.68,13.67,13.68,18000.0
2017-09-20 12:40:00,13.68,13.71,13.68,13.71,31500.0,13.68,13.71,13.68,13.71,31500.0
2017-09-20 12:45:00,13.71,13.73,13.71,13.73,34035.0,13.71,13.73,13.71,13.73,34035.0
2017-09-20 12:50:00,13.73,13.74,13.73,13.73,24615.0,13.73,13.74,13.73,13.73,24615.0
2017-09-20 12:55:00,13.73,13.73,13.71,13.72,34860.0,13.73,13.73,13.71,13.72,34860.0
2017-09-20 13:00:00,13.72,13.72,13.7,13.7,42810.0,13.72,13.72,13.7,13.7,42810.0
2017-09-20 13:05:00,13.7,13.72,13.7,13.72,15000.0,13.7,13.72,13.7,13.72,15000.0
2017-09-20 13:10:00,13.72,13.72,13.7,13.7,27000.0,13.72,13.72,13.7,13.7,27000.0
2017-09-20 13:15:00,13.7,13.7,13.67,13.67,35535.0,13.7,13.7,13.67,13.67,35535.0
2017-09-20 13:20:00,13.67,13.69,13.67,13.68,30000.0,13.67,13.69,13.67,13.68,30000.0
2017-09-20 13:25:00,13.68,13.68,13.67,13.68,132570.0,13.68,13.68,13.67,13.68,132570.0
2017-09-20 13:30:00,13.67,13.68,13.66,13.66,93375.0,13.67,13.68,13.66,13.66,93375.0
2017-09-20 13:35:00,13.65,13.66,13.64,13.65,27000.0,13.65,13.66,13.64,13.65,27000.0
2017-09-20 13:40:00,13.65,13.65,13.63,13.63,35700.0,13.65,13.65,13.63,13.63,35700.0
2017-09-20 13:45:00,13.64,13.64,13.6,13.6,96645.0,13.64,13.64,13.6,13.6,96645.0
2017-09-20 13:50:00,13.6,13.62,13.6,13.6,113775.0,13.6,13.62,13.6,13.6,113775.0
2017-09-20 13:55:00,13.59,13.61,13.58,13.6,33390.0,13.59,13.61,13.58,13.6,33390.0
2017-09-20 14:00:00,13.61,13.61,13.57,13.6,75225.0,13.61,13.61,13.57,13.6,75225.0
2017-09-20 14:05:00,13.62,13.66,13.61,13.65,79365.0,13.62,13.66,13.61,13.65,79365.0
2017-09-20 14:10:00,13.64,13.65,13.61,13.61,158085.0,13.64,13.65,13.61,13.61,158085.0
2017-09-20 14:15:00,13.61,13.61,13.58,13.6,79170.0,13.61,13.61,13.58,13.6,79170.0
2017-09-20 14:20:00,13.6,13.6,13.56,13.58,291120.0,13.6,13.6,13.56,13.58,291120.0
2017-09-20 14:25:00,13.58,13.58,13.55,13.56,255240.0,13.58,13.58,13.55,13.56,255240.0
2017-09-20 14:30:00,13.56,13.6,13.56,13.59,123660.0,13.56,13.6,13.56,13.59,123660.0
2017-09-20 14:35:00,13.6,13.61,13.59,13.61,109710.0,13.6,13.61,13.59,13.61,109710.0
2017-09-20 14:40:00,13.61,13.62,13.58,13.6,99630.0,13.61,13.62,13.58,13.6,99630.0
2017-09-20 14:45:00,13.61,13.64,13.6,13.62,184095.0,13.61,13.64,13.6,13.62,184095.0
2017-09-20 14:50:00,13.62,13.63,13.61,13.61,62205.0,13.62,13.63,13.61,13.61,62205.0
2017-09-20 14:55:00,13.61,13.61,13.58,13.59,289440.0,13.61,13.61,13.58,13.59,289440.0
2017-09-20 15:00:00,13.6,13.6,13.59,13.6,137490.0,13.6,13.6,13.59,13.6,137490.0
2017-09-20 15:05:00,13.6,13.6,13.59,13.59,91020.0,13.6,13.6,13.59,13.59,91020.0
2017-09-20 15:10:00,13.59,13.6,13.59,13.59,34770.0,13.59,13.6,13.59,13.59,34770.0
2017-09-20 15:15:00,13.59,13.6,13.59,13.59,182400.0,13.59,13.6,13.59,13.59,182400.0
2017-09-20 15:20:00,13.6,13.6,13.58,13.58,84000.0,13.6,13.6,13.58,13.58,84000.0
2017-09-20 15:25:00,13.58,13.59,13.58,13.58,113505.0,13.58,13.59,13.58,13.58,113505.0
2017-09-20 15:30:00,13.58,13.59,13.55,13.55,500055.0,13.58,13.59,13.55,13.55,500055.0
2017-09-20 15:35:00,13.55,13.55,13.52,13.53,483465.0,13.55,13.55,13.52,13.53,483465.0
2017-09-20 15:40:00,13.53,13.53,13.51,13.52,216375.0,13.53,13.53,13.51,13.52,216375.0
2017-09-20 15:45:00,13.52,13.55,13.52,13.55,277095.0,13.52,13.55,13.52,13.55,277095.0
2017-09-20 15:50:00,13.55,13.57,13.54,13.55,509595.0,13.55,13.57,13.54,13.55,509595.0
2017-09-20 15:55:00,13.55,13.56,13.53,13.55,815925.0,13.55,13.56,13.53,13.55,815925.0
2017-09-21 09:30:00,13.61,13.71,13.53,13.56,327285.0,13.61,13.71,13.53,13.56,327285.0
2017-09-21 09:35:00,13.57,13.57,13.47,13.56,235065.0,13.57,13.57,13.47,13.56,235065.0
2017-09-21 09:40:00,13.56,13.56,13.49,13.51,196275.0,13.56,13.56,13.49,13.51,196275.0
2017-09-21 09:45:00,13.5,13.5,13.4,13.41,137175.0,13.5,13.5,13.4,13.41,137175.0
2017-09-21 09:50:00,13.4,13.45,13.4,13.44,147780.0,13.4,13.45,13.4,13.44,147780.0
2017-09-21 09:55:00,13.44,13.46,13.4,13.41,365235.0,13.44,13.46,13.4,13.41,365235.0
2017-09-21 10:00:00,13.41,13.48,13.41,13.45,241335.0,13.41,13.48,13.41,13.45,241335.0
2017-09-21 10:05:00,13.47,13.49,13.45,13.47,88695.0,13.47,13.49,13.45,13.47,88695.0
2017-09-21 10:10:00,13.47,13.51,13.46,13.5,106815.0,13.47,13.51,13.46,13.5,106815.0
2017-09-21 10:15:00,13.5,13.52,13.46,13.51,152820.0,13.5,13.52,13.46,13.51,152820.0
2017-09-21 10:20:00,13.5,13.52,13.46,13.47,154830.0,13.5,13.52,13.46,13.47,154830.0
2017-09-21 10:25:00,13.46,13.51,13.46,13.47,101250.0,13.46,13.51,13.46,13.47,101250.0
2017-09-21 10:30:00,13.47,13.5,13.43,13.45,210150.0,13.47,13.5,13.43,13.45,210150.0
2017-09-21 10:35:00,13.45,13.46,13.44,13.44,115680.0,13.45,13.46,13.44,13.44,115680.0
2017-09-21 10:40:00,13.44,13.48,13.44,13.45,158160.0,13.44,13.48,13.44,13.45,158160.0
2017-09-21 10:45:00,13.44,13.47,13.43,13.47,128670.0,13.44,13.47,13.43,13.47,128670.0
2017-09-21 10:50:00,13.47,13.48,13.41,13.42,174000.0,13.47,13.48,13.41,13.42,174000.0
2017-09-21 10:55:00,13.42,13.47,13.42,13.43,115365.0,13.42,13.47,13.42,13.43,115365.0
2017-09-21 11:00:00,13.43,13.45,13.41,13.43,238215.0,13.43,13.45,13.41,13.43,238215.0
2017-09-21 11:05:00,13.43,13.45,13.39,13.41,260520.0,13.43,13.45,13.39,13.41,260520.0
2017-09-21 11:10:00,13.42,13.46,13.41,13.45,140115.0,13.42,13.46,13.41,13.45,140115.0
2017-09-21 11:15:00,13.46,13.5,13.45,13.45,72000.0,13.46,13.5,13.45,13.45,72000.0
2017-09-21 11:20:00,13.44,13.45,13.43,13.44,57000.0,13.44,13.45,13.43,13.44,57000.0
2017-09-21 11:25:00,13.43,13.44,13.42,13.42,98370.0,13.43,13.44,13.42,13.42,98370.0
2017-09-21 11:30:00,13.43,13.45,13.38,13.41,159600.0,13.43,13.45,13.38,13.41,159600.0
2017-09-21 11:35:00,13.4,13.42,13.35,13.4,194685.0,13.4,13.42,13.35,13.4,194685.0
2017-09-21 11:40:00,13.4,13.41,13.38,13.39,105045.0,13.4,13.41,13.38,13.39,105045.0
2017-09-21 11:45:00,13.39,13.4,13.37,13.4,198690.0,13.39,13.4,13.37,13.4,198690.0
2017-09-21 11:50:00,13.4,13.41,13.39,13.41,172395.0,13.4,13.41,13.39,13.41,172395.0
2017-09-21 11:55:00,13.41,13.43,13.39,13.43,100185.0,13.41,13.43,13.39,13.43,100185.0
2017-09-21 12:00:00,13.44,13.45,13.41,13.43,138000.0,13.44,13.45,13.41,13.43,138000.0
2017-09-21 12:05:00,13.44,13.48,13.43,13.48,178740.0,13.44,13.48,13.43,13.48,178740.0
2017-09-21 12:10:00,13.48,13.48,13.46,13.47,119940.0,13.48,13.48,13.46,13.47,119940.0
2017-09-21 12:15:00,13.47,13.49,13.46,13.47,133500.0,13.47,13.49,13.46,13.47,133500.0
2017-09-21 12:20:00,13.47,13.47,13.44,13.45,141945.0,13.47,13.47,13.44,13.45,141945.0
2017-09-21 12:25:00,13.46,13.49,13.45,13.49,48795.0,13.46,13.49,13.45,13.49,48795.0
2017-09-21 12:30:00,13.49,13.5,13.47,13.49,220965.0,13.49,13.5,13.47,13.49,220965.0
2017-09-21 12:35:00,13.5,13.52,13.5,13.51,60375.0,13.5,13.52,13.5,13.51,60375.0
2017-09-21 12:40:00,13.51,13.51,13.49,13.51,44445.0,13.51,13.51,13.49,13.51,44445.0
2017-09-21 12:45:00,13.51,13.52,13.51,13.52,25500.0,13.51,13.52,13.51,13.52,25500.0
2017-09-21 12:50:00,13.52,13.53,13.51,13.53,100395.0,13.52,13.53,13.51,13.53,100395.0
2017-09-21 12:55:00,13.53,13.53,13.5,13.51,60540.0,13.53,13.53,13.5,13.51,60540.0
2017-09-21 13:00:00,13.52,13.52,13.48,13.48,43500.0,13.52,13.52,13.48,13.48,43500.0
2017-09-21 13:05:00,13.48,13.5,13.47,13.49,38445.0,13.48,13.5,13.47,13.49,38445.0
2017-09-21 13:10:00,13.5,13.5,13.48,13.48,90915.0,13.5,13.5,13.48,13.48,90915.0
2017-09-21 13:15:00,13.49,13.49,13.47,13.49,54750.0,13.49,13.49,13.47,13.49,54750.0
2017-09-21 13:20:00,13.48,13.48,13.46,13.47,55830.0,13.48,13.48,13.46,13.47,55830.0
2017-09-21 13:25:00,13.47,13.47,13.46,13.46,70425.0,13.47,13.47,13.46,13.46,70425.0
2017-09-21 13:30:00,13.46,13.47,13.43,13.45,161385.0,13.46,13.47,13.43,13.45,161385.0
2017-09-21 13:35:00,13.44,13.46,13.43,13.44,321000.0,13.44,13.46,13.43,13.44,321000.0
2017-09-21 13:40:00,13.44,13.47,13.43,13.47,476175.0,13.44,13.47,13.43,13.47,476175.0
2017-09-21 13:45:00,13.46,13.47,13.45,13.46,144570.0,13.46,13.47,13.45,13.46,144570.0
2017-09-21 13:50:00,13.46,13.5,13.46,13.5,110100.0,13.46,13.5,13.46,13.5,110100.0
2017-09-21 13:55:00,13.5,13.56,13.5,13.56,77460.0,13.5,13.56,13.5,13.56,77460.0
2017-09-21 14:00:00,13.55,13.55,13.54,13.54,37860.0,13.55,13.55,13.54,13.54,37860.0
2017-09-21 14:05:00,13.55,13.56,13.54,13.55,74940.0,13.55,13.56,13.54,13.55,74940.0
2017-09-21 14:10:00,13.55,13.56,13.54,13.56,151650.0,13.55,13.56,13.54,13.56,151650.0
2017-09-21 14:15:00,13.55,13.55,13.54,13.54,87945.0,13.55,13.55,13.54,13.54,87945.0
2017-09-21 14:20:00,13.54,13.57,13.54,13.57,134865.0,13.54,13.57,13.54,13.57,134865.0
2017-09-21 14:25:00,13.58,13.59,13.56,13.57,77430.0,13.58,13.59,13.56,13.57,77430.0
2017-09-21 14:30:00,13.56,13.57,13.54,13.55,445920.0,13.56,13.57,13.54,13.55,445920.0
2017-09-21 14:35:00,13.55,13.56,13.55,13.56,47910.0,13.55,13.56,13.55,13.56,47910.0
2017-09-21 14:40:00,13.56,13.56,13.54,13.55,126150.0,13.56,13.56,13.54,13.55,126150.0
2017-09-21 14:45:00,13.54,13.55,13.53,13.54,50760.0,13.54,13.55,13.53,13.54,50760.0
2017-09-21 14:50:00,13.55,13.55,13.53,13.53,85575.0,13.55,13.55,13.53,13.53,85575.0
2017-09-21 14:55:00,13.53,13.55,13.53,13.53,87075.0,13.53,13.55,13.53,13.53,87075.0
2017-09-21 15:00:00,13.53,13.54,13.53,13.54,150390.0,13.53,13.54,13.53,13.54,150390.0
2017-09-21 15:05:00,13.54,13.54,13.52,13.53,120045.0,13.54,13.54,13.52,13.53,120045.0
2017-09-21 15:10:00,13.54,13.54,13.51,13.52,145380.0,13.54,13.54,13.51,13.52,145380.0
2017-09-21 15:15:00,13.53,13.53,13.5,13.5,155100.0,13.53,13.53,13.5,13.5,155100.0
2017-09-21 15:20:00,13.5,13.51,13.48,13.49,133830.0,13.5,13.51,13.48,13.49,133830.0
2017-09-21 15:25:00,13.5,13.52,13.49,13.51,199980.0,13.5,13.52,13.49,13.51,199980.0
2017-09-21 15:30:00,13.5,13.5,13.48,13.5,179550.0,13.5,13.5,13.48,13.5,179550.0
2017-09-21 15:35:00,13.5,13.5,13.49,13.5,191280.0,13.5,13.5,13.49,13.5,191280.0
2017-09-21 15:40:00,13.49,13.5,13.48,13.49,264165.0,13.49,13.5,13.48,13.49,264165.0
2017-09-21 15:45:00,13.49,13.5,13.49,13.5,294540.0,13.49,13.5,13.49,13.5,294540.0
2017-09-21 15:50:00,13.5,13.52,13.5,13.51,302910.0,13.5,13.52,13.5,13.51,302910.0
2017-09-21 15:55:00,13.51,13.51,13.48,13.48,653805.0,13.51,13.51,13.48,13.48,653805.0
2017-09-22 09:30:00,13.51,13.63,13.51,13.63,122610.0,13.51,13.63,13.51,13.63,122610.0
2017-09-22 09:35:00,13.63,13.64,13.58,13.63,155730.0,13.63,13.64,13.58,13.63,155730.0
2017-09-22 09:40:00,13.63,13.69,13.62,13.69,159000.0,13.63,13.69,13.62,13.69,159000.0
2017-09-22 09:45:00,13.7,13.77,13.68,13.73,240045.0,13.7,13.77,13.68,13.73,240045.0
2017-09-22 09:50:00,13.73,13.75,13.69,13.73,180450.0,13.73,13.75,13.69,13.73,180450.0
2017-09-22 09:55:00,13.73,13.74,13.7,13.72,250410.0,13.73,13.74,13.7,13.72,250410.0
2017-09-22 10:00:00,13.72,13.73,13.67,13.69,221550.0,13.72,13.73,13.67,13.69,221550.0
2017-09-22 10:05:00,13.7,13.71,13.67,13.68,224910.0,13.7,13.71,13.67,13.68,224910.0
2017-09-22 10:10:00,13.68,13.69,13.67,13.68,151875.0,13.68,13.69,13.67,13.68,151875.0
2017-09-22 10:15:00,13.68,13.7,13.68,13.7,246240.0,13.68,13.7,13.68,13.7,246240.0
2017-09-22 10:20:00,13.7,13.7,13.68,13.69,67500.0,13.7,13.7,13.68,13.69,67500.0
2017-09-22 10:25:00,13.69,13.7,13.68,13.7,79365.0,13.69,13.7,13.68,13.7,79365.0
2017-09-22 10:30:00,13.69,13.7,13.66,13.67,219420.0,13.69,13.7,13.66,13.67,219420.0
2017-09-22 10:35:00,13.67,13.68,13.66,13.67,70950.0,13.67,13.68,13.66,13.67,70950.0
2017-09-22 10:40:00,13.68,13.68,13.65,13.65,64500.0,13.68,13.68,13.65,13.65,64500.0
2017-09-22 10:45:00,13.64,13.64,13.62,13.64,96555.0,13.64,13.64,13.62,13.64,96555.0
2017-09-22 10:50:00,13.64,13.64,13.62,13.63,103845.0,13.64,13.64,13.62,13.63,103845.0
2017-09-22 10:55:00,13.63,13.66,13.63,13.64,79185.0,13.63,13.66,13.63,13.64,79185.0
2017-09-22 11:00:00,13.64,13.66,13.64,13.65,76500.0,13.64,13.66,13.64,13.65,76500.0
2017-09-22 11:05:00,13.66,13.68,13.65,13.67,116160.0,13.66,13.68,13.65,13.67,116160.0
2017-09-22 11:10:00,13.67,13.67,13.65,13.65,37500.0,13.67,13.67,13.65,13.65,37500.0
2017-09-22 11:15:00,13.65,13.67,13.65,13.67,72000.0,13.65,13.67,13.65,13.67,72000.0
2017-09-22 11:20:00,13.69,13.7,13.66,13.68,164265.0,13.69,13.7,13.66,13.68,164265.0
2017-09-22 11:25:00,13.68,13.7,13.68,13.7,30000.0,13.68,13.7,13.68,13.7,30000.0
2017-09-22 11:30:00,13.7,13.7,13.68,13.68,209265.0,13.7,13.7,13.68,13.68,209265.0
2017-09-22 11:35:00,13.69,13.69,13.67,13.67,113910.0,13.69,13.69,13.67,13.67,113910.0
2017-09-22 11:40:00,13.67,13.68,13.63,13.63,194505.0,13.67,13.68,13.63,13.63,194505.0
2017-09-22 11:45:00,13.63,13.67,13.63,13.65,204825.0,13.63,13.67,13.63,13.65,204825.0
2017-09-22 11:50:00,13.65,13.66,13.63,13.64,116250.0,13.65,13.66,13.63,13.64,116250.0
2017-09-22 11:55:00,13.64,13.64,13.62,13.63,87810.0,13.64,13.64,13.62,13.63,87810.0
2017-09-22 12:00:00,13.63,13.67,13.63,13.67,100995.0,13.63,13.67,13.63,13.67,100995.0
2017-09-22 12:05:00,13.67,13.7,13.67,13.7,28500.0,13.67,13.7,13.67,13.7,28500.0
2017-09-22 12:10:00,13.7,13.7,13.69,13.7,62325.0,13.7,13.7,13.69,13.7,62325.0
2017-09-22 12:15:00,13.69,13.7,13.69,13.69,61245.0,13.69,13.7,13.69,13.69,61245.0
2017-09-22 12:20:00,13.69,13.7,13.67,13.69,68805.0,13.69,13.7,13.67,13.69,68805.0
2017-09-22 12:25:00,13.68,13.69,13.68,13.68,48000.0,13.68,13.69,13.68,13.68,48000.0
2017-09-22 12:30:00,13.68,13.69,13.68,13.69,45960.0,13.68,13.69,13.68,13.69,45960.0
2017-09-22 12:35:00,13.7,13.74,13.7,13.73,111480.0,13.7,13.74,13.7,13.73,111480.0
2017-09-22 12:40:00,13.74,13.74,13.73,13.73,70500.0,13.74,13.74,13.73,13.73,70500.0
2017-09-22 12:45:00,13.73,13.73,13.7,13.71,29685.0,13.73,13.73,13.7,13.71,29685.0
2017-09-22 12:50:00,13.71,13.72,13.7,13.71,93450.0,13.71,13.72,13.7,13.71,93450.0
2017-09-22 12:55:00,13.71,13.73,13.71,13.73,43500.0,13.71,13.73,13.71,13.73,43500.0
2017-09-22 13:00:00,13.73,13.74,13.73,13.73,41055.0,13.73,13.74,13.73,13.73,41055.0
2017-09-22 13:05:00,13.73,13.74,13.73,13.73,25500.0,13.73,13.74,13.73,13.73,25500.0
2017-09-22 13:10:00,13.74,13.74,13.72,13.72,57000.0,13.74,13.74,13.72,13.72,57000.0
2017-09-22 13:15:00,13.72,13.72,13.7,13.7,112425.0,13.72,13.72,13.7,13.7,112425.0
2017-09-22 13:20:00,13.69,13.73,13.69,13.72,103200.0,13.69,13.73,13.69,13.72,103200.0
2017-09-22 13:25:00,13.73,13.73,13.71,13.72,171090.0,13.73,13.73,13.71,13.72,171090.0
2017-09-22 13:30:00,13.72,13.73,13.72,13.73,21090.0,13.72,13.73,13.72,13.73,21090.0
2017-09-22 13:35:00,13.73,13.75,13.73,13.75,22620.0,13.73,13.75,13.73,13.75,22620.0
2017-09-22 13:40:00,13.76,13.78,13.76,13.78,53430.0,13.76,13.78,13.76,13.78,53430.0
2017-09-22 13:45:00,13.78,13.8,13.78,13.79,56580.0,13.78,13.8,13.78,13.79,56580.0
2017-09-22 13:50:00,13.79,13.82,13.79,13.82,62505.0,13.79,13.82,13.79,13.82,62505.0
2017-09-22 13:55:00,13.82,13.84,13.81,13.81,85260.0,13.82,13.84,13.81,13.81,85260.0
2017-09-22 14:00:00,13.81,13.82,13.77,13.78,151320.0,13.81,13.82,13.77,13.78,151320.0
2017-09-22 14:05:00,13.78,13.79,13.76,13.78,116340.0,13.78,13.79,13.76,13.78,116340.0
2017-09-22 14:10:00,13.78,13.81,13.78,13.81,30000.0,13.78,13.81,13.78,13.81,30000.0
2017-09-22 14:15:00,13.81,13.83,13.69,13.81,122220.0,13.81,13.83,13.69,13.81,122220.0
2017-09-22 14:20:00,13.81,13.82,13.8,13.81,33510.0,13.81,13.82,13.8,13.81,33510.0
2017-09-22 14:25:00,13.81,13.86,13.81,13.85,131820.0,13.81,13.86,13.81,13.85,131820.0
2017-09-22 14:30:00,13.84,13.87,13.83,13.86,128145.0,13.84,13.87,13.83,13.86,128145.0
2017-09-22 14:35:00,13.87,13.87,13.84,13.86,98250.0,13.87,13.87,13.84,13.86,98250.0
2017-09-22 14:40:00,13.86,13.87,13.84,13.87,91980.0,13.86,13.87,13.84,13.87,91980.0
2017-09-22 14:45:00,13.87,13.87,13.85,13.87,119985.0,13.87,13.87,13.85,13.87,119985.0
2017-09-22 14:50:00,13.87,13.89,13.87,13.89,119115.0,13.87,13.89,13.87,13.89,119115.0
2017-09-22 14:55:00,13.89,13.91,13.88,13.9,135330.0,13.89,13.91,13.88,13.9,135330.0
2017-09-22 15:00:00,13.9,13.91,13.89,13.9,163800.0,13.9,13.91,13.89,13.9,163800.0
2017-09-22 15:05:00,13.9,13.91,13.89,13.91,313935.0,13.9,13.91,13.89,13.91,313935.0
2017-09-22 15:10:00,13.91,13.93,13.9,13.92,238230.0,13.91,13.93,13.9,13.92,238230.0
2017-09-22 15:15:00,13.93,13.94,13.92,13.94,301980.0,13.93,13.94,13.92,13.94,301980.0
2017-09-22 15:20:00,13.94,13.97,13.94,13.95,173220.0,13.94,13.97,13.94,13.95,173220.0
2017-09-22 15:25:00,13.95,13.96,13.93,13.95,180030.0,13.95,13.96,13.93,13.95,180030.0
2017-09-22 15:30:00,13.96,13.98,13.95,13.96,259740.0,13.96,13.98,13.95,13.96,259740.0
2017-09-22 15:35:00,13.96,13.98,13.96,13.98,329535.0,13.96,13.98,13.96,13.98,329535.0
2017-09-22 15:40:00,13.98,13.99,13.97,13.98,234585.0,13.98,13.99,13.97,13.98,234585.0
2017-09-22 15:45:00,13.98,13.98,13.97,13.98,361650.0,13.98,13.98,13.97,13.98,361650.0
2017-09-22 15:50:00,13.98,13.98,13.96,13.97,482700.0,13.98,13.98,13.96,13.97,482700.0
2017-09-22 15:55:00,13.97,13.99,13.97,13.97,813180.0,13.97,13.99,13.97,13.97,813180.0
2017-09-25 09:30:00,13.97,14.3,13.96,14.3,436995.0,13.97,14.3,13.96,14.3,436995.0
2017-09-25 09:35:00,14.27,14.67,14.26,14.64,1365195.0,14.27,14.67,14.26,14.64,1365195.0
2017-09-25 09:40:00,14.63,14.65,14.44,14.45,1152300.0,14.63,14.65,14.44,14.45,1152300.0
2017-09-25 09:45:00,14.44,14.48,14.38,14.43,832680.0,14.44,14.48,14.38,14.43,832680.0
2017-09-25 09:50:00,14.45,14.47,14.41,14.45,430635.0,14.45,14.47,14.41,14.45,430635.0
2017-09-25 09:55:00,14.45,14.45,14.38,14.4,314115.0,14.45,14.45,14.38,14.4,314115.0
2017-09-25 10:00:00,14.41,14.45,14.4,14.42,406785.0,14.41,14.45,14.4,14.42,406785.0
2017-09-25 10:05:00,14.41,14.44,14.38,14.38,304275.0,14.41,14.44,14.38,14.38,304275.0
2017-09-25 10:10:00,14.4,14.4,14.32,14.36,310545.0,14.4,14.4,14.32,14.36,310545.0
2017-09-25 10:15:00,14.37,14.39,14.32,14.39,219585.0,14.37,14.39,14.32,14.39,219585.0
2017-09-25 10:20:00,14.38,14.38,14.28,14.3,665145.0,14.38,14.38,14.28,14.3,665145.0
2017-09-25 10:25:00,14.31,14.33,14.29,14.31,312405.0,14.31,14.33,14.29,14.31,312405.0
2017-09-25 10:30:00,14.3,14.31,14.25,14.28,201045.0,14.3,14.31,14.25,14.28,201045.0
2017-09-25 10:35:00,14.29,14.29,14.24,14.24,226665.0,14.29,14.29,14.24,14.24,226665.0
2017-09-25 10:40:00,14.26,14.32,14.25,14.32,138000.0,14.26,14.32,14.25,14.32,138000.0
2017-09-25 10:45:00,14.32,14.39,14.32,14.33,561780.0,14.32,14.39,14.32,14.33,561780.0
2017-09-25 10:50:00,14.34,14.34,14.27,14.3,431010.0,14.34,14.34,14.27,14.3,431010.0
2017-09-25 10:55:00,14.29,14.33,14.29,14.32,326670.0,14.29,14.33,14.29,14.32,326670.0
2017-09-25 11:00:00,14.32,14.32,14.27,14.28,173655.0,14.32,14.32,14.27,14.28,173655.0
2017-09-25 11:05:00,14.28,14.34,14.23,14.3,340590.0,14.28,14.34,14.23,14.3,340590.0
2017-09-25 11:10:00,14.29,14.33,14.27,14.3,295080.0,14.29,14.33,14.27,14.3,295080.0
2017-09-25 11:15:00,14.31,14.34,14.31,14.33,199035.0,14.31,14.34,14.31,14.33,199035.0
2017-09-25 11:20:00,14.34,14.34,14.32,14.33,78720.0,14.34,14.34,14.32,14.33,78720.0
2017-09-25 11:25:00,14.32,14.37,14.32,14.37,102225.0,14.32,14.37,14.32,14.37,102225.0
2017-09-25 11:30:00,14.37,14.46,14.37,14.46,417690.0,14.37,14.46,14.37,14.46,417690.0
2017-09-25 11:35:00,14.46,14.48,14.4,14.41,381750.0,14.46,14.48,14.4,14.41,381750.0
2017-09-25 11:40:00,14.4,14.43,14.35,14.43,200250.0,14.4,14.43,14.35,14.43,200250.0
2017-09-25 11:45:00,14.42,14.44,14.39,14.4,132090.0,14.42,14.44,14.39,14.4,132090.0
2017-09-25 11:50:00,14.4,14.44,14.4,14.42,134070.0,14.4,14.44,14.4,14.42,134070.0
2017-09-25 11:55:00,14.41,14.42,14.38,14.41,176595.0,14.41,14.42,14.38,14.41,176595.0
2017-09-25 12:00:00,14.41,14.43,14.4,14.42,98400.0,14.41,14.43,14.4,14.42,98400.0
2017-09-25 12:05:00,14.43,14.43,14.41,14.42,52605.0,14.43,14.43,14.41,14.42,52605.0
2017-09-25 12:10:00,14.41,14.42,14.38,14.4,188535.0,14.41,14.42,14.38,14.4,188535.0
2017-09-25 12:15:00,14.41,14.43,14.39,14.42,153375.0,14.41,14.43,14.39,14.42,153375.0
2017-09-25 12:20:00,14.42,14.43,14.4,14.42,122760.0,14.42,14.43,14.4,14.42,122760.0
2017-09-25 12:25:00,14.41,14.42,14.4,14.41,83625.0,14.41,14.42,14.4,14.41,83625.0
2017-09-25 12:30:00,14.41,14.41,14.39,14.39,104985.0,14.41,14.41,14.39,14.39,104985.0
2017-09-25 12:35:00,14.4,14.43,14.4,14.43,64500.0,14.4,14.43,14.4,14.43,64500.0
2017-09-25 12:40:00,14.43,14.46,14.42,14.46,136125.0,14.43,14.46,14.42,14.46,136125.0
2017-09-25 12:45:00,14.46,14.47,14.44,14.44,82500.0,14.46,14.47,14.44,14.44,82500.0
2017-09-25 12:50:00,14.44,14.45,14.39,14.39,107340.0,14.44,14.45,14.39,14.39,107340.0
2017-09-25 12:55:00,14.39,14.4,14.37,14.4,107940.0,14.39,14.4,14.37,14.4,107940.0
2017-09-25 13:00:00,14.41,14.41,14.37,14.38,164340.0,14.41,14.41,14.37,14.38,164340.0
2017-09-25 13:05:00,14.37,14.38,14.36,14.38,84990.0,14.37,14.38,14.36,14.38,84990.0
2017-09-25 13:10:00,14.37,14.38,14.36,14.37,126000.0,14.37,14.38,14.36,14.37,126000.0
2017-09-25 13:15:00,14.36,14.36,14.33,14.34,52860.0,14.36,14.36,14.33,14.34,52860.0
2017-09-25 13:20:00,14.34,14.34,14.31,14.32,94500.0,14.34,14.34,14.31,14.32,94500.0
2017-09-25 13:25:00,14.33,14.35,14.33,14.34,34185.0,14.33,14.35,14.33,14.34,34185.0
2017-09-25 13:30:00,14.34,14.41,14.34,14.4,568335.0,14.34,14.41,14.34,14.4,568335.0
2017-09-25 13:35:00,14.38,14.38,14.36,14.38,39030.0,14.38,14.38,14.36,14.38,39030.0
2017-09-25 13:40:00,14.37,14.38,14.35,14.38,231435.0,14.37,14.38,14.35,14.38,231435.0
2017-09-25 13:45:00,14.38,14.4,14.37,14.38,102195.0,14.38,14.4,14.37,14.38,102195.0
2017-09-25 13:50:00,14.39,14.4,14.37,14.37,126525.0,14.39,14.4,14.37,14.37,126525.0
2017-09-25 13:55:00,14.37,14.38,14.36,14.36,39120.0,14.37,14.38,14.36,14.36,39120.0
2017-09-25 14:00:00,14.36,14.39,14.34,14.39,110115.0,14.36,14.39,14.34,14.39,110115.0
2017-09-25 14:05:00,14.37,14.38,14.36,14.37,64500.0,14.37,14.38,14.36,14.37,64500.0
2017-09-25 14:10:00,14.38,14.38,14.35,14.37,54000.0,14.38,14.38,14.35,14.37,54000.0
2017-09-25 14:15:00,14.37,14.39,14.37,14.38,52500.0,14.37,14.39,14.37,14.38,52500.0
2017-09-25 14:20:00,14.36,14.39,14.36,14.38,86130.0,14.36,14.39,14.36,14.38,86130.0
2017-09-25 14:25:00,14.38,14.38,14.35,14.36,87015.0,14.38,14.38,14.35,14.36,87015.0
2017-09-25 14:30:00,14.37,14.37,14.34,14.34,105315.0,14.37,14.37,14.34,14.34,105315.0
2017-09-25 14:35:00,14.35,14.36,14.33,14.34,76635.0,14.35,14.36,14.33,14.34,76635.0
2017-09-25 14:40:00,14.34,14.36,14.33,14.33,79995.0,14.34,14.36,14.33,14.33,79995.0
2017-09-25 14:45:00,14.33,14.35,14.33,14.35,173700.0,14.33,14.35,14.33,14.35,173700.0
2017-09-25 14:50:00,14.35,14.35,14.34,14.34,125535.0,14.35,14.35,14.34,14.34,125535.0
2017-09-25 14:55:00,14.34,14.34,14.33,14.34,163830.0,14.34,14.34,14.33,14.34,163830.0
2017-09-25 15:00:00,14.34,14.35,14.33,14.33,102840.0,14.34,14.35,14.33,14.33,102840.0
2017-09-25 15:05:00,14.33,14.34,14.32,14.33,244695.0,14.33,14.34,14.32,14.33,244695.0
2017-09-25 15:10:00,14.32,14.33,14.32,14.33,142980.0,14.32,14.33,14.32,14.33,142980.0
2017-09-25 15:15:00,14.32,14.34,14.32,14.34,186270.0,14.32,14.34,14.32,14.34,186270.0
2017-09-25 15:20:00,14.33,14.35,14.33,14.35,234495.0,14.33,14.35,14.33,14.35,234495.0
2017-09-25 15:25:00,14.35,14.37,14.35,14.35,186810.0,14.35,14.37,14.35,14.35,186810.0
2017-09-25 15:30:00,14.35,14.35,14.34,14.34,206430.0,14.35,14.35,14.34,14.34,206430.0
2017-09-25 15:35:00,14.34,14.35,14.32,14.34,212730.0,14.34,14.35,14.32,14.34,212730.0
2017-09-25 15:40:00,14.34,14.36,14.34,14.35,422820.0,14.34,14.36,14.34,14.35,422820.0
2017-09-25 15:45:00,14.35,14.36,14.34,14.36,352635.0,14.35,14.36,14.34,14.36,352635.0
2017-09-25 15:50:00,14.35,14.35,14.33,14.34,542325.0,14.35,14.35,14.33,14.34,542325.0
2017-09-25 15:55:00,14.34,14.35,14.34,14.34,675435.0,14.34,14.35,14.34,14.34,675435.0
2017-09-26 09:30:00,14.44,14.44,14.32,14.4,355350.0,14.44,14.44,14.32,14.4,355350.0
2017-09-26 09:35:00,14.38,14.43,14.36,14.37,329610.0,14.38,14.43,14.36,14.37,329610.0
2017-09-26 09:40:00,14.38,14.39,14.34,14.35,180315.0,14.38,14.39,14.34,14.35,180315.0
2017-09-26 09:45:00,14.34,14.34,14.28,14.33,133020.0,14.34,14.34,14.28,14.33,133020.0
2017-09-26 09:50:00,14.34,14.37,14.32,14.33,305175.0,14.34,14.37,14.32,14.33,305175.0
2017-09-26 09:55:00,14.34,14.35,14.27,14.27,130485.0,14.34,14.35,14.27,14.27,130485.0
2017-09-26 10:00:00,14.25,14.29,14.23,14.27,155100.0,14.25,14.29,14.23,14.27,155100.0
2017-09-26 10:05:00,14.26,14.31,14.26,14.31,106395.0,14.26,14.31,14.26,14.31,106395.0
2017-09-26 10:10:00,14.3,14.31,14.29,14.3,110190.0,14.3,14.31,14.29,14.3,110190.0
2017-09-26 10:15:00,14.31,14.31,14.26,14.28,167445.0,14.31,14.31,14.26,14.28,167445.0
2017-09-26 10:20:00,14.28,14.38,14.28,14.38,402165.0,14.28,14.38,14.28,14.38,402165.0
2017-09-26 10:25:00,14.38,14.39,14.32,14.37,124245.0,14.38,14.39,14.32,14.37,124245.0
2017-09-26 10:30:00,14.38,14.4,14.36,14.36,129450.0,14.38,14.4,14.36,14.36,129450.0
2017-09-26 10:35:00,14.37,14.39,14.33,14.38,106500.0,14.37,14.39,14.33,14.38,106500.0
2017-09-26 10:40:00,14.38,14.39,14.36,14.38,84675.0,14.38,14.39,14.36,14.38,84675.0
2017-09-26 10:45:00,14.38,14.41,14.34,14.36,149520.0,14.38,14.41,14.34,14.36,149520.0
2017-09-26 10:50:00,14.34,14.37,14.34,14.35,67500.0,14.34,14.37,14.34,14.35,67500.0
2017-09-26 10:55:00,14.36,14.38,14.34,14.38,70545.0,14.36,14.38,14.34,14.38,70545.0
2017-09-26 11:00:00,14.38,14.39,14.33,14.37,101085.0,14.38,14.39,14.33,14.37,101085.0
2017-09-26 11:05:00,14.37,14.37,14.34,14.34,102015.0,14.37,14.37,14.34,14.34,102015.0
2017-09-26 11:10:00,14.34,14.35,14.31,14.34,123705.0,14.34,14.35,14.31,14.34,123705.0
2017-09-26 11:15:00,14.35,14.36,14.33,14.36,88500.0,14.35,14.36,14.33,14.36,88500.0
2017-09-26 11:20:00,14.37,14.37,14.35,14.35,74715.0,14.37,14.37,14.35,14.35,74715.0
2017-09-26 11:25:00,14.34,14.36,14.31,14.32,88515.0,14.34,14.36,14.31,14.32,88515.0
2017-09-26 11:30:00,14.33,14.34,14.32,14.32,56340.0,14.33,14.34,14.32,14.32,56340.0
2017-09-26 11:35:00,14.33,14.34,14.32,14.34,113070.0,14.33,14.34,14.32,14.34,113070.0
2017-09-26 11:40:00,14.34,14.35,14.33,14.34,47280.0,14.34,14.35,14.33,14.34,47280.0
2017-09-26 11:45:00,14.33,14.33,14.3,14.3,50820.0,14.33,14.33,14.3,14.3,50820.0
2017-09-26 11:50:00,14.3,14.31,14.3,14.31,28935.0,14.3,14.31,14.3,14.31,28935.0
2017-09-26 11:55:00,14.32,14.33,14.31,14.33,45825.0,14.32,14.33,14.31,14.33,45825.0
2017-09-26 12:00:00,14.33,14.34,14.27,14.29,197235.0,14.33,14.34,14.27,14.29,197235.0
2017-09-26 12:05:00,14.29,14.3,14.27,14.28,112800.0,14.29,14.3,14.27,14.28,112800.0
2017-09-26 12:10:00,14.28,14.3,14.27,14.3,97650.0,14.28,14.3,14.27,14.3,97650.0
2017-09-26 12:15:00,14.29,14.3,14.29,14.3,103050.0,14.29,14.3,14.29,14.3,103050.0
2017-09-26 12:20:00,14.3,14.3,14.24,14.25,216765.0,14.3,14.3,14.24,14.25,216765.0
2017-09-26 12:25:00,14.25,14.25,14.21,14.21,81465.0,14.25,14.25,14.21,14.21,81465.0
2017-09-26 12:30:00,14.23,14.24,14.22,14.23,34215.0,14.23,14.24,14.22,14.23,34215.0
2017-09-26 12:35:00,14.23,14.24,14.2,14.2,64575.0,14.23,14.24,14.2,14.2,64575.0
2017-09-26 12:40:00,14.21,14.25,14.2,14.25,45000.0,14.21,14.25,14.2,14.25,45000.0
2017-09-26 12:45:00,14.25,14.25,14.23,14.23,41775.0,14.25,14.25,14.23,14.23,41775.0
2017-09-26 12:50:00,14.24,14.24,14.22,14.22,25500.0,14.24,14.24,14.22,14.22,25500.0
2017-09-26 12:55:00,14.23,14.24,14.21,14.22,34590.0,14.23,14.24,14.21,14.22,34590.0
2017-09-26 13:00:00,14.23,14.23,14.22,14.23,30255.0,14.23,14.23,14.22,14.23,30255.0
2017-09-26 13:05:00,14.24,14.25,14.2,14.2,220605.0,14.24,14.25,14.2,14.2,220605.0
2017-09-26 13:10:00,14.2,14.22,14.19,14.21,31350.0,14.2,14.22,14.19,14.21,31350.0
2017-09-26 13:15:00,14.21,14.22,14.2,14.21,27000.0,14.21,14.22,14.2,14.21,27000.0
2017-09-26 13:20:00,14.21,14.22,14.19,14.19,125235.0,14.21,14.22,14.19,14.19,125235.0
2017-09-26 13:25:00,14.19,14.19,14.16,14.17,37650.0,14.19,14.19,14.16,14.17,37650.0
2017-09-26 13:30:00,14.17,14.21,14.17,14.2,112020.0,14.17,14.21,14.17,14.2,112020.0
2017-09-26 13:35:00,14.2,14.25,14.2,14.25,82995.0,14.2,14.25,14.2,14.25,82995.0
2017-09-26 13:40:00,14.26,14.26,14.22,14.24,105105.0,14.26,14.26,14.22,14.24,105105.0
2017-09-26 13:45:00,14.24,14.24,14.21,14.22,109500.0,14.24,14.24,14.21,14.22,109500.0
2017-09-26 13:50:00,14.22,14.23,14.18,14.19,224415.0,14.22,14.23,14.18,14.19,224415.0
2017-09-26 13:55:00,14.19,14.2,14.17,14.19,162495.0,14.19,14.2,14.17,14.19,162495.0
2017-09-26 14:00:00,14.19,14.2,14.18,14.18,74640.0,14.19,14.2,14.18,14.18,74640.0
2017-09-26 14:05:00,14.19,14.19,14.17,14.18,33555.0,14.19,14.19,14.17,14.18,33555.0
2017-09-26 14:10:00,14.18,14.2,14.17,14.2,59655.0,14.18,14.2,14.17,14.2,59655.0
2017-09-26 14:15:00,14.2,14.2,14.17,14.17,61575.0,14.2,14.2,14.17,14.17,61575.0
2017-09-26 14:20:00,14.18,14.19,14.17,14.18,60855.0,14.18,14.19,14.17,14.18,60855.0
2017-09-26 14:25:00,14.18,14.18,14.17,14.17,112635.0,14.18,14.18,14.17,14.17,112635.0
2017-09-26 14:30:00,14.17,14.18,14.17,14.17,63750.0,14.17,14.18,14.17,14.17,63750.0
2017-09-26 14:35:00,14.17,14.18,14.17,14.18,139650.0,14.17,14.18,14.17,14.18,139650.0
2017-09-26 14:40:00,14.18,14.18,14.17,14.18,70500.0,14.18,14.18,14.17,14.18,70500.0
2017-09-26 14:45:00,14.18,14.18,14.17,14.18,106335.0,14.18,14.18,14.17,14.18,106335.0
2017-09-26 14:50:00,14.18,14.19,14.17,14.19,112305.0,14.18,14.19,14.17,14.19,112305.0
2017-09-26 14:55:00,14.21,14.21,14.19,14.21,103665.0,14.21,14.21,14.19,14.21,103665.0
2017-09-26 15:00:00,14.21,14.21,14.2,14.2,76110.0,14.21,14.21,14.2,14.2,76110.0
2017-09-26 15:05:00,14.2,14.21,14.2,14.21,81000.0,14.2,14.21,14.2,14.21,81000.0
2017-09-26 15:10:00,14.21,14.21,14.2,14.2,90225.0,14.21,14.21,14.2,14.2,90225.0
2017-09-26 15:15:00,14.21,14.21,14.2,14.2,103455.0,14.21,14.21,14.2,14.2,103455.0
2017-09-26 15:20:00,14.2,14.22,14.2,14.22,77070.0,14.2,14.22,14.2,14.22,77070.0
2017-09-26 15:25:00,14.22,14.24,14.21,14.23,150945.0,14.22,14.24,14.21,14.23,150945.0
2017-09-26 15:30:00,14.23,14.23,14.22,14.23,103890.0,14.23,14.23,14.22,14.23,103890.0
2017-09-26 15:35:00,14.23,14.23,14.22,14.23,108420.0,14.23,14.23,14.22,14.23,108420.0
2017-09-26 15:40:00,14.22,14.23,14.21,14.21,123000.0,14.22,14.23,14.21,14.21,123000.0
2017-09-26 15:45:00,14.21,14.22,14.21,14.22,181965.0,14.21,14.22,14.21,14.22,181965.0
2017-09-26 15:50:00,14.21,14.21,14.21,14.21,126255.0,14.21,14.21,14.21,14.21,126255.0
2017-09-26 15:55:00,14.21,14.21,14.19,14.2,377010.0,14.21,14.21,14.19,14.2,377010.0
2017-09-27 09:30:00,14.2,14.33,14.13,14.26,245745.0,14.2,14.33,14.13,14.26,245745.0
2017-09-27 09:35:00,14.27,14.27,14.21,14.24,64680.0,14.27,14.27,14.21,14.24,64680.0
2017-09-27 09:40:00,14.24,14.24,14.18,14.19,103950.0,14.24,14.24,14.18,14.19,103950.0
2017-09-27 09:45:00,14.19,14.21,14.17,14.19,85260.0,14.19,14.21,14.17,14.19,85260.0
2017-09-27 09:50:00,14.2,14.22,14.17,14.17,50250.0,14.2,14.22,14.17,14.17,50250.0
2017-09-27 09:55:00,14.16,14.19,14.16,14.18,206370.0,14.16,14.19,14.16,14.18,206370.0
2017-09-27 10:00:00,14.18,14.23,14.17,14.23,83385.0,14.18,14.23,14.17,14.23,83385.0
2017-09-27 10:05:00,14.22,14.25,14.22,14.22,162210.0,14.22,14.25,14.22,14.22,162210.0
2017-09-27 10:10:00,14.21,14.28,14.21,14.28,127785.0,14.21,14.28,14.21,14.28,127785.0
2017-09-27 10:15:00,14.29,14.31,14.28,14.31,175665.0,14.29,14.31,14.28,14.31,175665.0
2017-09-27 10:20:00,14.31,14.32,14.29,14.3,105495.0,14.31,14.32,14.29,14.3,105495.0
2017-09-27 10:25:00,14.3,14.31,14.29,14.29,36390.0,14.3,14.31,14.29,14.29,36390.0
2017-09-27 10:30:00,14.29,14.29,14.25,14.26,82500.0,14.29,14.29,14.25,14.26,82500.0
2017-09-27 10:35:00,14.27,14.27,14.18,14.18,53745.0,14.27,14.27,14.18,14.18,53745.0
2017-09-27 10:40:00,14.19,14.21,14.18,14.19,40680.0,14.19,14.21,14.18,14.19,40680.0
2017-09-27 10:45:00,14.18,14.2,14.16,14.18,60000.0,14.18,14.2,14.16,14.18,60000.0
2017-09-27 10:50:00,14.18,14.2,14.15,14.17,91770.0,14.18,14.2,14.15,14.17,91770.0
2017-09-27 10:55:00,14.17,14.2,14.17,14.19,77925.0,14.17,14.2,14.17,14.19,77925.0
2017-09-27 11:00:00,14.18,14.23,14.17,14.23,50835.0,14.18,14.23,14.17,14.23,50835.0
2017-09-27 11:05:00,14.23,14.26,14.22,14.26,72000.0,14.23,14.26,14.22,14.26,72000.0
2017-09-27 11:10:00,14.25,14.26,14.23,14.26,162915.0,14.25,14.26,14.23,14.26,162915.0
2017-09-27 11:15:00,14.26,14.27,14.25,14.25,43500.0,14.26,14.27,14.25,14.25,43500.0
2017-09-27 11:20:00,14.25,14.25,14.21,14.23,87120.0,14.25,14.25,14.21,14.23,87120.0
2017-09-27 11:25:00,14.24,14.26,14.23,14.26,69765.0,14.24,14.26,14.23,14.26,69765.0
2017-09-27 11:30:00,14.26,14.26,14.24,14.24,16335.0,14.26,14.26,14.24,14.24,16335.0
2017-09-27 11:35:00,14.25,14.26,14.25,14.26,25500.0,14.25,14.26,14.25,14.26,25500.0
2017-09-27 11:40:00,14.26,14.28,14.26,14.28,16200.0,14.26,14.28,14.26,14.28,16200.0
2017-09-27 11:45:00,14.28,14.32,14.27,14.32,80250.0,14.28,14.32,14.27,14.32,80250.0
2017-09-27 11:50:00,14.31,14.32,14.3,14.3,69750.0,14.31,14.32,14.3,14.3,69750.0
2017-09-27 11:55:00,14.31,14.33,14.29,14.29,63675.0,14.31,14.33,14.29,14.29,63675.0
2017-09-27 12:00:00,14.28,14.3,14.27,14.28,42090.0,14.28,14.3,14.27,14.28,42090.0
2017-09-27 12:05:00,14.29,14.3,14.29,14.29,16650.0,14.29,14.3,14.29,14.29,16650.0
2017-09-27 12:10:00,14.3,14.3,14.27,14.28,70500.0,14.3,14.3,14.27,14.28,70500.0
2017-09-27 12:15:00,14.28,14.28,14.24,14.25,187320.0,14.28,14.28,14.24,14.25,187320.0
2017-09-27 12:20:00,14.26,14.27,14.25,14.27,75000.0,14.26,14.27,14.25,14.27,75000.0
2017-09-27 12:25:00,14.28,14.28,14.24,14.24,82500.0,14.28,14.28,14.24,14.24,82500.0
2017-09-27 12:30:00,14.25,14.25,14.24,14.25,30000.0,14.25,14.25,14.24,14.25,30000.0
2017-09-27 12:35:00,14.25,14.25,14.21,14.23,94500.0,14.25,14.25,14.21,14.23,94500.0
2017-09-27 12:40:00,14.24,14.24,14.23,14.23,15000.0,14.24,14.24,14.23,14.23,15000.0
2017-09-27 12:45:00,14.22,14.23,14.21,14.21,81000.0,14.22,14.23,14.21,14.21,81000.0
2017-09-27 12:50:00,14.21,14.22,14.2,14.2,42000.0,14.21,14.22,14.2,14.2,42000.0
2017-09-27 12:55:00,14.21,14.22,14.18,14.2,264240.0,14.21,14.22,14.18,14.2,264240.0
2017-09-27 13:00:00,14.21,14.23,14.21,14.23,52770.0,14.21,14.23,14.21,14.23,52770.0
2017-09-27 13:05:00,14.22,14.24,14.21,14.23,52500.0,14.22,14.24,14.21,14.23,52500.0
2017-09-27 13:10:00,14.24,14.25,14.24,14.25,26400.0,14.24,14.25,14.24,14.25,26400.0
2017-09-27 13:15:00,14.25,14.25,14.22,14.22,52500.0,14.25,14.25,14.22,14.22,52500.0
2017-09-27 13:20:00,14.22,14.22,14.2,14.21,53325.0,14.22,14.22,14.2,14.21,53325.0
2017-09-27 13:25:00,14.21,14.22,14.2,14.21,82635.0,14.21,14.22,14.2,14.21,82635.0
2017-09-27 13:30:00,14.2,14.21,14.19,14.2,24000.0,14.2,14.21,14.19,14.2,24000.0
2017-09-27 13:35:00,14.2,14.22,14.2,14.21,21135.0,14.2,14.22,14.2,14.21,21135.0
2017-09-27 13:40:00,14.21,14.22,14.2,14.21,167880.0,14.21,14.22,14.2,14.21,167880.0
2017-09-27 13:45:00,14.21,14.22,14.21,14.22,21030.0,14.21,14.22,14.21,14.22,21030.0
2017-09-27 13:50:00,14.22,14.22,14.21,14.21,19845.0,14.22,14.22,14.21,14.21,19845.0
2017-09-27 13:55:00,14.22,14.24,14.22,14.24,27150.0,14.22,14.24,14.22,14.24,27150.0
2017-09-27 14:00:00,14.24,14.26,14.24,14.26,72000.0,14.24,14.26,14.24,14.26,72000.0
2017-09-27 14:05:00,14.25,14.25,14.21,14.21,37380.0,14.25,14.25,14.21,14.21,37380.0
2017-09-27 14:10:00,14.23,14.25,14.22,14.25,55650.0,14.23,14.25,14.22,14.25,55650.0
2017-09-27 14:15:00,14.25,14.27,14.24,14.26,102000.0,14.25,14.27,14.24,14.26,102000.0
2017-09-27 14:20:00,14.26,14.26,14.23,14.23,151155.0,14.26,14.26,14.23,14.23,151155.0
2017-09-27 14:25:00,14.23,14.25,14.23,14.25,120165.0,14.23,14.25,14.23,14.25,120165.0
2017-09-27 14:30:00,14.25,14.25,14.24,14.24,48765.0,14.25,14.25,14.24,14.24,48765.0
2017-09-27 14:35:00,14.24,14.26,14.23,14.25,121530.0,14.24,14.26,14.23,14.25,121530.0
2017-09-27 14:40:00,14.25,14.28,14.24,14.27,152610.0,14.25,14.28,14.24,14.27,152610.0
2017-09-27 14:45:00,14.28,14.29,14.26,14.28,100695.0,14.28,14.29,14.26,14.28,100695.0
2017-09-27 14:50:00,14.28,14.29,14.26,14.28,283500.0,14.28,14.29,14.26,14.28,283500.0
2017-09-27 14:55:00,14.29,14.29,14.26,14.27,243840.0,14.29,14.29,14.26,14.27,243840.0
2017-09-27 15:00:00,14.26,14.28,14.26,14.27,58500.0,14.26,14.28,14.26,14.27,58500.0
2017-09-27 15:05:00,14.27,14.29,14.26,14.27,40920.0,14.27,14.29,14.26,14.27,40920.0
2017-09-27 15:10:00,14.27,14.3,14.27,14.3,92625.0,14.27,14.3,14.27,14.3,92625.0
2017-09-27 15:15:00,14.3,14.31,14.28,14.31,105000.0,14.3,14.31,14.28,14.31,105000.0
2017-09-27 15:20:00,14.31,14.32,14.3,14.31,91530.0,14.31,14.32,14.3,14.31,91530.0
2017-09-27 15:25:00,14.31,14.32,14.28,14.29,134130.0,14.31,14.32,14.28,14.29,134130.0
2017-09-27 15:30:00,14.29,14.3,14.28,14.3,149760.0,14.29,14.3,14.28,14.3,149760.0
2017-09-27 15:35:00,14.29,14.31,14.29,14.3,189705.0,14.29,14.31,14.29,14.3,189705.0
2017-09-27 15:40:00,14.3,14.3,14.28,14.3,138120.0,14.3,14.3,14.28,14.3,138120.0
2017-09-27 15:45:00,14.3,14.3,14.29,14.3,203700.0,14.3,14.3,14.29,14.3,203700.0
2017-09-27 15:50:00,14.3,14.32,14.28,14.32,311730.0,14.3,14.32,14.28,14.32,311730.0
2017-09-27 15:55:00,14.32,14.33,14.3,14.3,700260.0,14.32,14.33,14.3,14.3,700260.0
2017-09-28 09:30:00,14.24,14.32,14.24,14.32,134850.0,14.24,14.32,14.24,14.32,134850.0
2017-09-28 09:35:00,14.3,14.31,14.24,14.29,61800.0,14.3,14.31,14.24,14.29,61800.0
2017-09-28 09:40:00,14.28,14.31,14.26,14.31,82185.0,14.28,14.31,14.26,14.31,82185.0
2017-09-28 09:45:00,14.28,14.29,14.27,14.27,32385.0,14.28,14.29,14.27,14.27,32385.0
2017-09-28 09:50:00,14.29,14.3,14.28,14.28,34695.0,14.29,14.3,14.28,14.28,34695.0
2017-09-28 09:55:00,14.27,14.29,14.26,14.26,64680.0,14.27,14.29,14.26,14.26,64680.0
2017-09-28 10:00:00,14.27,14.28,14.24,14.26,39000.0,14.27,14.28,14.24,14.26,39000.0
2017-09-28 10:05:00,14.23,14.24,14.22,14.24,36390.0,14.23,14.24,14.22,14.24,36390.0
2017-09-28 10:10:00,14.25,14.25,14.22,14.22,31500.0,14.25,14.25,14.22,14.22,31500.0
2017-09-28 10:15:00,14.23,14.27,14.23,14.27,48600.0,14.23,14.27,14.23,14.27,48600.0
2017-09-28 10:20:00,14.27,14.27,14.26,14.26,26115.0,14.27,14.27,14.26,14.26,26115.0
2017-09-28 10:25:00,14.27,14.27,14.25,14.27,37500.0,14.27,14.27,14.25,14.27,37500.0
2017-09-28 10:30:00,14.25,14.25,14.23,14.25,65820.0,14.25,14.25,14.23,14.25,65820.0
2017-09-28 10:35:00,14.25,14.25,14.22,14.24,172050.0,14.25,14.25,14.22,14.24,172050.0
2017-09-28 10:40:00,14.24,14.26,14.21,14.22,350880.0,14.24,14.26,14.21,14.22,350880.0
2017-09-28 10:45:00,14.22,14.23,14.2,14.22,139455.0,14.22,14.23,14.2,14.22,139455.0
2017-09-28 10:50:00,14.21,14.22,14.19,14.19,79500.0,14.21,14.22,14.19,14.19,79500.0
2017-09-28 10:55:00,14.19,14.19,14.17,14.18,64500.0,14.19,14.19,14.17,14.18,64500.0
2017-09-28 11:00:00,14.19,14.19,14.17,14.19,30000.0,14.19,14.19,14.17,14.19,30000.0
2017-09-28 11:05:00,14.21,14.25,14.21,14.24,144405.0,14.21,14.25,14.21,14.24,144405.0
2017-09-28 11:10:00,14.24,14.3,14.24,14.27,95700.0,14.24,14.3,14.24,14.27,95700.0
2017-09-28 11:15:00,14.27,14.27,14.24,14.26,87915.0,14.27,14.27,14.24,14.26,87915.0
2017-09-28 11:20:00,14.25,14.25,14.22,14.23,121635.0,14.25,14.25,14.22,14.23,121635.0
2017-09-28 11:25:00,14.22,14.23,14.21,14.23,83790.0,14.22,14.23,14.21,14.23,83790.0
2017-09-28 11:30:00,14.22,14.25,14.21,14.24,287265.0,14.22,14.25,14.21,14.24,287265.0
2017-09-28 11:35:00,14.25,14.29,14.25,14.29,63510.0,14.25,14.29,14.25,14.29,63510.0
2017-09-28 11:40:00,14.29,14.29,14.25,14.26,165000.0,14.29,14.29,14.25,14.26,165000.0
2017-09-28 11:45:00,14.27,14.29,14.26,14.28,20295.0,14.27,14.29,14.26,14.28,20295.0
2017-09-28 11:50:00,14.28,14.29,14.26,14.28,51210.0,14.28,14.29,14.26,14.28,51210.0
2017-09-28 11:55:00,14.28,14.29,14.26,14.27,92520.0,14.28,14.29,14.26,14.27,92520.0
2017-09-28 12:00:00,14.27,14.28,14.26,14.27,43125.0,14.27,14.28,14.26,14.27,43125.0
2017-09-28 12:05:00,14.27,14.27,14.23,14.25,78060.0,14.27,14.27,14.23,14.25,78060.0
2017-09-28 12:10:00,14.25,14.26,14.25,14.26,14910.0,14.25,14.26,14.25,14.26,14910.0
2017-09-28 12:15:00,14.28,14.28,14.28,14.28,4500.0,14.28,14.28,14.28,14.28,4500.0
2017-09-28 12:20:00,14.28,14.29,14.27,14.29,27840.0,14.28,14.29,14.27,14.29,27840.0
2017-09-28 12:25:00,14.29,14.31,14.29,14.31,45135.0,14.29,14.31,14.29,14.31,45135.0
2017-09-28 12:30:00,14.31,14.32,14.3,14.3,13500.0,14.31,14.32,14.3,14.3,13500.0
2017-09-28 12:35:00,14.3,14.3,14.28,14.29,66690.0,14.3,14.3,14.28,14.29,66690.0
2017-09-28 12:40:00,14.29,14.3,14.28,14.3,28500.0,14.29,14.3,14.28,14.3,28500.0
2017-09-28 12:45:00,14.3,14.31,14.3,14.3,26790.0,14.3,14.31,14.3,14.3,26790.0
2017-09-28 12:50:00,14.3,14.32,14.3,14.31,24000.0,14.3,14.32,14.3,14.31,24000.0
2017-09-28 12:55:00,14.32,14.34,14.32,14.33,52500.0,14.32,14.34,14.32,14.33,52500.0
2017-09-28 13:00:00,14.34,14.34,14.34,14.34,4500.0,14.34,14.34,14.34,14.34,4500.0
2017-09-28 13:05:00,14.33,14.34,14.31,14.32,100275.0,14.33,14.34,14.31,14.32,100275.0
2017-09-28 13:10:00,14.32,14.33,14.32,14.32,28500.0,14.32,14.33,14.32,14.32,28500.0
2017-09-28 13:15:00,14.32,14.35,14.32,14.33,396330.0,14.32,14.35,14.32,14.33,396330.0
2017-09-28 13:20:00,14.35,14.35,14.33,14.34,34710.0,14.35,14.35,14.33,14.34,34710.0
2017-09-28 13:25:00,14.33,14.33,14.31,14.32,88155.0,14.33,14.33,14.31,14.32,88155.0
2017-09-28 13:30:00,14.32,14.32,14.31,14.32,50010.0,14.32,14.32,14.31,14.32,50010.0
2017-09-28 13:35:00,14.31,14.31,14.3,14.3,15060.0,14.31,14.31,14.3,14.3,15060.0
2017-09-28 13:40:00,14.3,14.32,14.3,14.32,40980.0,14.3,14.32,14.3,14.32,40980.0
2017-09-28 13:45:00,14.32,14.34,14.31,14.33,43515.0,14.32,14.34,14.31,14.33,43515.0
2017-09-28 13:50:00,14.34,14.35,14.33,14.33,18000.0,14.34,14.35,14.33,14.33,18000.0
2017-09-28 13:55:00,14.34,14.34,14.33,14.33,38370.0,14.34,14.34,14.33,14.33,38370.0
2017-09-28 14:00:00,14.33,14.34,14.32,14.33,105015.0,14.33,14.34,14.32,14.33,105015.0
2017-09-28 14:05:00,14.33,14.34,14.33,14.34,87000.0,14.33,14.34,14.33,14.34,87000.0
2017-09-28 14:10:00,14.35,14.35,14.31,14.33,27150.0,14.35,14.35,14.31,14.33,27150.0
2017-09-28 14:15:00,14.32,14.33,14.32,14.33,106500.0,14.32,14.33,14.32,14.33,106500.0
2017-09-28 14:20:00,14.33,14.34,14.32,14.33,57825.0,14.33,14.34,14.32,14.33,57825.0
2017-09-28 14:25:00,14.33,14.36,14.32,14.36,127050.0,14.33,14.36,14.32,14.36,127050.0
2017-09-28 14:30:00,14.36,14.38,14.35,14.35,60210.0,14.36,14.38,14.35,14.35,60210.0
2017-09-28 14:35:00,14.33,14.35,14.33,14.33,96315.0,14.33,14.35,14.33,14.33,96315.0
2017-09-28 14:40:00,14.33,14.34,14.33,14.34,69000.0,14.33,14.34,14.33,14.34,69000.0
2017-09-28 14:45:00,14.33,14.34,14.32,14.34,56595.0,14.33,14.34,14.32,14.34,56595.0
2017-09-28 14:50:00,14.34,14.36,14.34,14.34,43500.0,14.34,14.36,14.34,14.34,43500.0
2017-09-28 14:55:00,14.33,14.35,14.33,14.35,23505.0,14.33,14.35,14.33,14.35,23505.0
2017-09-28 15:00:00,14.36,14.36,14.34,14.36,33510.0,14.36,14.36,14.34,14.36,33510.0
2017-09-28 15:05:00,14.36,14.37,14.35,14.36,241800.0,14.36,14.37,14.35,14.36,241800.0
2017-09-28 15:10:00,14.37,14.37,14.35,14.36,97155.0,14.37,14.37,14.35,14.36,97155.0
2017-09-28 15:15:00,14.36,14.37,14.36,14.36,50700.0,14.36,14.37,14.36,14.36,50700.0
2017-09-28 15:20:00,14.36,14.36,14.34,14.35,34500.0,14.36,14.36,14.34,14.35,34500.0
2017-09-28 15:25:00,14.36,14.36,14.34,14.35,55125.0,14.36,14.36,14.34,14.35,55125.0
2017-09-28 15:30:00,14.34,14.35,14.33,14.35,27000.0,14.34,14.35,14.33,14.35,27000.0
2017-09-28 15:35:00,14.35,14.35,14.34,14.34,43500.0,14.35,14.35,14.34,14.34,43500.0
2017-09-28 15:40:00,14.35,14.36,14.34,14.36,65940.0,14.35,14.36,14.34,14.36,65940.0
2017-09-28 15:45:00,14.37,14.37,14.35,14.36,214425.0,14.37,14.37,14.35,14.36,214425.0
2017-09-28 15:50:00,14.36,14.36,14.33,14.35,172305.0,14.36,14.36,14.33,14.35,172305.0
2017-09-28 15:55:00,14.35,14.36,14.35,14.35,277230.0,14.35,14.36,14.35,14.35,277230.0
2017-09-29 09:30:00,14.34,14.44,14.34,14.42,137205.0,14.34,14.44,14.34,14.42,137205.0
2017-09-29 09:35:00,14.42,14.43,14.32,14.32,45000.0,14.42,14.43,14.32,14.32,45000.0
2017-09-29 09:40:00,14.31,14.38,14.31,14.38,72000.0,14.31,14.38,14.31,14.38,72000.0
2017-09-29 09:45:00,14.4,14.4,14.34,14.34,42000.0,14.4,14.4,14.34,14.34,42000.0
2017-09-29 09:50:00,14.34,14.37,14.34,14.35,64560.0,14.34,14.37,14.34,14.35,64560.0
2017-09-29 09:55:00,14.35,14.37,14.35,14.36,46755.0,14.35,14.37,14.35,14.36,46755.0
2017-09-29 10:00:00,14.38,14.39,14.36,14.36,415530.0,14.38,14.39,14.36,14.36,415530.0
2017-09-29 10:05:00,14.36,14.4,14.36,14.39,187185.0,14.36,14.4,14.36,14.39,187185.0
2017-09-29 10:10:00,14.38,14.4,14.37,14.38,216000.0,14.38,14.4,14.37,14.38,216000.0
2017-09-29 10:15:00,14.37,14.41,14.37,14.37,327420.0,14.37,14.41,14.37,14.37,327420.0
2017-09-29 10:20:00,14.36,14.38,14.34,14.38,72930.0,14.36,14.38,14.34,14.38,72930.0
2017-09-29 10:25:00,14.38,14.38,14.34,14.34,22500.0,14.38,14.38,14.34,14.34,22500.0
2017-09-29 10:30:00,14.33,14.37,14.33,14.37,46095.0,14.33,14.37,14.33,14.37,46095.0
2017-09-29 10:35:00,14.38,14.4,14.37,14.38,56565.0,14.38,14.4,14.37,14.38,56565.0
2017-09-29 10:40:00,14.39,14.4,14.33,14.33,87390.0,14.39,14.4,14.33,14.33,87390.0
2017-09-29 10:45:00,14.34,14.34,14.32,14.34,42000.0,14.34,14.34,14.32,14.34,42000.0
2017-09-29 10:50:00,14.34,14.37,14.34,14.36,107580.0,14.34,14.37,14.34,14.36,107580.0
2017-09-29 10:55:00,14.35,14.37,14.34,14.34,113715.0,14.35,14.37,14.34,14.34,113715.0
2017-09-29 11:00:00,14.34,14.34,14.3,14.3,105030.0,14.34,14.34,14.3,14.3,105030.0
2017-09-29 11:05:00,14.3,14.32,14.28,14.31,269955.0,14.3,14.32,14.28,14.31,269955.0
2017-09-29 11:10:00,14.31,14.32,14.3,14.32,115650.0,14.31,14.32,14.3,14.32,115650.0
2017-09-29 11:15:00,14.32,14.33,14.32,14.33,28200.0,14.32,14.33,14.32,14.33,28200.0
2017-09-29 11:20:00,14.33,14.33,14.3,14.31,63510.0,14.33,14.33,14.3,14.31,63510.0
2017-09-29 11:25:00,14.32,14.33,14.31,14.33,90390.0,14.32,14.33,14.31,14.33,90390.0
2017-09-29 11:30:00,14.33,14.34,14.33,14.34,19500.0,14.33,14.34,14.33,14.34,19500.0
2017-09-29 11:35:00,14.34,14.34,14.33,14.34,25500.0,14.34,14.34,14.33,14.34,25500.0
2017-09-29 11:40:00,14.34,14.34,14.32,14.33,42000.0,14.34,14.34,14.32,14.33,42000.0
2017-09-29 11:45:00,14.33,14.35,14.33,14.34,25500.0,14.33,14.35,14.33,14.34,25500.0
2017-09-29 11:50:00,14.35,14.36,14.34,14.36,30000.0,14.35,14.36,14.34,14.36,30000.0
2017-09-29 11:55:00,14.36,14.36,14.34,14.34,33990.0,14.36,14.36,14.34,14.34,33990.0
2017-09-29 12:00:00,14.35,14.36,14.34,14.34,54525.0,14.35,14.36,14.34,14.34,54525.0
2017-09-29 12:05:00,14.34,14.34,14.31,14.33,40500.0,14.34,14.34,14.31,14.33,40500.0
2017-09-29 12:10:00,14.33,14.34,14.32,14.32,30960.0,14.33,14.34,14.32,14.32,30960.0
2017-09-29 12:15:00,14.33,14.33,14.31,14.31,71235.0,14.33,14.33,14.31,14.31,71235.0
2017-09-29 12:20:00,14.31,14.32,14.31,14.31,23250.0,14.31,14.32,14.31,14.31,23250.0
2017-09-29 12:25:00,14.32,14.32,14.31,14.32,27000.0,14.32,14.32,14.31,14.32,27000.0
2017-09-29 12:30:00,14.33,14.33,14.31,14.31,39000.0,14.33,14.33,14.31,14.31,39000.0
2017-09-29 12:35:00,14.31,14.32,14.3,14.3,16500.0,14.31,14.32,14.3,14.3,16500.0
2017-09-29 12:40:00,14.3,14.33,14.3,14.31,22500.0,14.3,14.33,14.3,14.31,22500.0
2017-09-29 12:45:00,14.31,14.31,14.3,14.31,25500.0,14.31,14.31,14.3,14.31,25500.0
2017-09-29 12:50:00,14.32,14.33,14.31,14.31,30000.0,14.32,14.33,14.31,14.31,30000.0
2017-09-29 12:55:00,14.31,14.31,14.31,14.31,12000.0,14.31,14.31,14.31,14.31,12000.0
2017-09-29 13:00:00,14.32,14.32,14.3,14.31,32235.0,14.32,14.32,14.3,14.31,32235.0
2017-09-29 13:05:00,14.31,14.32,14.31,14.31,12360.0,14.31,14.32,14.31,14.31,12360.0
2017-09-29 13:10:00,14.32,14.32,14.3,14.3,45000.0,14.32,14.32,14.3,14.3,45000.0
2017-09-29 13:15:00,14.31,14.31,14.28,14.3,130665.0,14.31,14.31,14.28,14.3,130665.0
2017-09-29 13:20:00,14.29,14.3,14.28,14.3,179280.0,14.29,14.3,14.28,14.3,179280.0
2017-09-29 13:25:00,14.3,14.3,14.29,14.3,44355.0,14.3,14.3,14.29,14.3,44355.0
2017-09-29 13:30:00,14.3,14.31,14.29,14.3,52500.0,14.3,14.31,14.29,14.3,52500.0
2017-09-29 13:35:00,14.3,14.33,14.3,14.33,45000.0,14.3,14.33,14.3,14.33,45000.0
2017-09-29 13:40:00,14.33,14.33,14.3,14.3,68085.0,14.33,14.33,14.3,14.3,68085.0
2017-09-29 13:45:00,14.31,14.31,14.3,14.31,38250.0,14.31,14.31,14.3,14.31,38250.0
2017-09-29 13:50:00,14.3,14.32,14.3,14.32,50325.0,14.3,14.32,14.3,14.32,50325.0
2017-09-29 13:55:00,14.32,14.33,14.32,14.33,54825.0,14.32,14.33,14.32,14.33,54825.0
2017-09-29 14:00:00,14.34,14.34,14.33,14.34,40500.0,14.34,14.34,14.33,14.34,40500.0
2017-09-29 14:05:00,14.34,14.36,14.34,14.35,27750.0,14.34,14.36,14.34,14.35,27750.0
2017-09-29 14:10:00,14.36,14.36,14.32,14.32,53250.0,14.36,14.36,14.32,14.32,53250.0
2017-09-29 14:15:00,14.32,14.33,14.32,14.33,24000.0,14.32,14.33,14.32,14.33,24000.0
2017-09-29 14:20:00,14.33,14.35,14.32,14.35,63135.0,14.33,14.35,14.32,14.35,63135.0
2017-09-29 14:25:00,14.34,14.35,14.34,14.34,39930.0,14.34,14.35,14.34,14.34,39930.0
2017-09-29 14:30:00,14.34,14.35,14.33,14.35,29790.0,14.34,14.35,14.33,14.35,29790.0
2017-09-29 14:35:00,14.34,14.36,14.34,14.35,104835.0,14.34,14.36,14.34,14.35,104835.0
2017-09-29 14:40:00,14.35,14.36,14.32,14.33,48000.0,14.35,14.36,14.32,14.33,48000.0
2017-09-29 14:45:00,14.33,14.35,14.33,14.34,132630.0,14.33,14.35,14.33,14.34,132630.0
2017-09-29 14:50:00,14.34,14.34,14.33,14.33,100815.0,14.34,14.34,14.33,14.33,100815.0
2017-09-29 14:55:00,14.33,14.34,14.33,14.33,45000.0,14.33,14.34,14.33,14.33,45000.0
2017-09-29 15:00:00,14.34,14.35,14.32,14.34,186090.0,14.34,14.35,14.32,14.34,186090.0
2017-09-29 15:05:00,14.34,14.35,14.34,14.35,85500.0,14.34,14.35,14.34,14.35,85500.0
2017-09-29 15:10:00,14.35,14.35,14.34,14.35,70935.0,14.35,14.35,14.34,14.35,70935.0
2017-09-29 15:15:00,14.35,14.35,14.34,14.35,207600.0,14.35,14.35,14.34,14.35,207600.0
2017-09-29 15:20:00,14.35,14.35,14.35,14.35,79335.0,14.35,14.35,14.35,14.35,79335.0
2017-09-29 15:25:00,14.35,14.35,14.34,14.35,78510.0,14.35,14.35,14.34,14.35,78510.0
2017-09-29 15:30:00,14.35,14.35,14.34,14.35,155655.0,14.35,14.35,14.34,14.35,155655.0
2017-09-29 15:35:00,14.35,14.35,14.35,14.35,94320.0,14.35,14.35,14.35,14.35,94320.0
2017-09-29 15:40:00,14.35,14.35,14.35,14.35,92955.0,14.35,14.35,14.35,14.35,92955.0
2017-09-29 15:45:00,14.35,14.36,14.34,14.35,156000.0,14.35,14.36,14.34,14.35,156000.0
2017-09-29 15:50:00,14.35,14.37,14.35,14.36,570945.0,14.35,14.37,14.35,14.36,570945.0
2017-09-29 15:55:00,14.36,14.37,14.35,14.35,928290.0,14.36,14.37,14.35,14.35,928290.0
2017-10-02 09:30:00,14.4,14.4,14.35,14.37,182415.0,14.4,14.4,14.35,14.37,182415.0
2017-10-02 09:35:00,14.38,14.38,14.33,14.34,105060.0,14.38,14.38,14.33,14.34,105060.0
2017-10-02 09:40:00,14.33,14.34,14.28,14.32,103725.0,14.33,14.34,14.28,14.32,103725.0
2017-10-02 09:45:00,14.3,14.33,14.28,14.33,128760.0,14.3,14.33,14.28,14.33,128760.0
2017-10-02 09:50:00,14.33,14.38,14.33,14.36,217500.0,14.33,14.38,14.33,14.36,217500.0
2017-10-02 09:55:00,14.36,14.39,14.35,14.38,219360.0,14.36,14.39,14.35,14.38,219360.0
2017-10-02 10:00:00,14.36,14.39,14.36,14.37,121080.0,14.36,14.39,14.36,14.37,121080.0
2017-10-02 10:05:00,14.37,14.38,14.36,14.37,157650.0,14.37,14.38,14.36,14.37,157650.0
2017-10-02 10:10:00,14.36,14.37,14.34,14.36,123315.0,14.36,14.37,14.34,14.36,123315.0
2017-10-02 10:15:00,14.35,14.35,14.33,14.35,47565.0,14.35,14.35,14.33,14.35,47565.0
2017-10-02 10:20:00,14.35,14.35,14.34,14.35,15510.0,14.35,14.35,14.34,14.35,15510.0
2017-10-02 10:25:00,14.35,14.35,14.33,14.34,81000.0,14.35,14.35,14.33,14.34,81000.0
2017-10-02 10:30:00,14.34,14.35,14.33,14.34,117150.0,14.34,14.35,14.33,14.34,117150.0
2017-10-02 10:35:00,14.34,14.36,14.33,14.35,197760.0,14.34,14.36,14.33,14.35,197760.0
2017-10-02 10:40:00,14.37,14.37,14.34,14.36,33045.0,14.37,14.37,14.34,14.36,33045.0
2017-10-02 10:45:00,14.35,14.35,14.33,14.33,34500.0,14.35,14.35,14.33,14.33,34500.0
2017-10-02 10:50:00,14.33,14.34,14.33,14.33,52500.0,14.33,14.34,14.33,14.33,52500.0
2017-10-02 10:55:00,14.34,14.34,14.33,14.34,44925.0,14.34,14.34,14.33,14.34,44925.0
2017-10-02 11:00:00,14.34,14.34,14.33,14.33,43500.0,14.34,14.34,14.33,14.33,43500.0
2017-10-02 11:05:00,14.32,14.32,14.31,14.31,46500.0,14.32,14.32,14.31,14.31,46500.0
2017-10-02 11:10:00,14.31,14.33,14.31,14.33,23820.0,14.31,14.33,14.31,14.33,23820.0
2017-10-02 11:15:00,14.33,14.33,14.3,14.3,106080.0,14.33,14.33,14.3,14.3,106080.0
2017-10-02 11:20:00,14.31,14.34,14.31,14.33,91680.0,14.31,14.34,14.31,14.33,91680.0
2017-10-02 11:25:00,14.33,14.36,14.33,14.36,172350.0,14.33,14.36,14.33,14.36,172350.0
2017-10-02 11:30:00,14.36,14.38,14.35,14.38,108045.0,14.36,14.38,14.35,14.38,108045.0
2017-10-02 11:35:00,14.36,14.37,14.35,14.35,87930.0,14.36,14.37,14.35,14.35,87930.0
2017-10-02 11:40:00,14.37,14.37,14.34,14.35,63480.0,14.37,14.37,14.34,14.35,63480.0
2017-10-02 11:45:00,14.35,14.35,14.35,14.35,28500.0,14.35,14.35,14.35,14.35,28500.0
2017-10-02 11:50:00,14.35,14.35,14.31,14.31,48060.0,14.35,14.35,14.31,14.31,48060.0
2017-10-02 11:55:00,14.32,14.32,14.31,14.32,26160.0,14.32,14.32,14.31,14.32,26160.0
2017-10-02 12:00:00,14.31,14.33,14.31,14.33,45030.0,14.31,14.33,14.31,14.33,45030.0
2017-10-02 12:05:00,14.32,14.32,14.3,14.3,34500.0,14.32,14.32,14.3,14.3,34500.0
2017-10-02 12:10:00,14.29,14.31,14.29,14.3,22125.0,14.29,14.31,14.29,14.3,22125.0
2017-10-02 12:15:00,14.32,14.32,14.31,14.32,28500.0,14.32,14.32,14.31,14.32,28500.0
2017-10-02 12:20:00,14.32,14.32,14.31,14.31,19500.0,14.32,14.32,14.31,14.31,19500.0
2017-10-02 12:25:00,14.31,14.33,14.31,14.33,34500.0,14.31,14.33,14.31,14.33,34500.0
2017-10-02 12:30:00,14.32,14.32,14.32,14.32,15855.0,14.32,14.32,14.32,14.32,15855.0
2017-10-02 12:35:00,14.32,14.32,14.32,14.32,12000.0,14.32,14.32,14.32,14.32,12000.0
2017-10-02 12:40:00,14.32,14.33,14.32,14.33,9000.0,14.32,14.33,14.32,14.33,9000.0
2017-10-02 12:45:00,14.34,14.34,14.33,14.34,25500.0,14.34,14.34,14.33,14.34,25500.0
2017-10-02 12:50:00,14.34,14.34,14.33,14.34,106605.0,14.34,14.34,14.33,14.34,106605.0
2017-10-02 12:55:00,14.33,14.33,14.32,14.32,24000.0,14.33,14.33,14.32,14.32,24000.0
2017-10-02 13:00:00,14.31,14.34,14.31,14.34,22500.0,14.31,14.34,14.31,14.34,22500.0
2017-10-02 13:05:00,14.34,14.34,14.32,14.32,18000.0,14.34,14.34,14.32,14.32,18000.0
2017-10-02 13:10:00,14.32,14.32,14.32,14.32,10500.0,14.32,14.32,14.32,14.32,10500.0
2017-10-02 13:15:00,14.32,14.32,14.32,14.32,14625.0,14.32,14.32,14.32,14.32,14625.0
2017-10-02 13:20:00,14.33,14.33,14.33,14.33,1500.0,14.33,14.33,14.33,14.33,1500.0
2017-10-02 13:25:00,14.34,14.36,14.34,14.34,42000.0,14.34,14.36,14.34,14.34,42000.0
2017-10-02 13:30:00,14.35,14.35,14.34,14.34,189270.0,14.35,14.35,14.34,14.34,189270.0
2017-10-02 13:35:00,14.34,14.34,14.33,14.33,46770.0,14.34,14.34,14.33,14.33,46770.0
2017-10-02 13:40:00,14.33,14.33,14.32,14.32,25500.0,14.33,14.33,14.32,14.32,25500.0
2017-10-02 13:45:00,14.33,14.34,14.32,14.33,39150.0,14.33,14.34,14.32,14.33,39150.0
2017-10-02 13:50:00,14.33,14.35,14.33,14.34,53895.0,14.33,14.35,14.33,14.34,53895.0
2017-10-02 13:55:00,14.34,14.35,14.34,14.34,54045.0,14.34,14.35,14.34,14.34,54045.0
2017-10-02 14:00:00,14.33,14.35,14.33,14.35,72495.0,14.33,14.35,14.33,14.35,72495.0
2017-10-02 14:05:00,14.35,14.36,14.34,14.34,39000.0,14.35,14.36,14.34,14.34,39000.0
2017-10-02 14:10:00,14.35,14.35,14.34,14.34,45000.0,14.35,14.35,14.34,14.34,45000.0
2017-10-02 14:15:00,14.34,14.34,14.33,14.34,110850.0,14.34,14.34,14.33,14.34,110850.0
2017-10-02 14:20:00,14.34,14.34,14.33,14.33,66000.0,14.34,14.34,14.33,14.33,66000.0
2017-10-02 14:25:00,14.34,14.35,14.34,14.35,100500.0,14.34,14.35,14.34,14.35,100500.0
2017-10-02 14:30:00,14.35,14.35,14.34,14.35,42015.0,14.35,14.35,14.34,14.35,42015.0
2017-10-02 14:35:00,14.35,14.36,14.35,14.36,64965.0,14.35,14.36,14.35,14.36,64965.0
2017-10-02 14:40:00,14.36,14.38,14.36,14.37,122580.0,14.36,14.38,14.36,14.37,122580.0
2017-10-02 14:45:00,14.37,14.37,14.36,14.36,63075.0,14.37,14.37,14.36,14.36,63075.0
2017-10-02 14:50:00,14.36,14.36,14.33,14.33,52410.0,14.36,14.36,14.33,14.33,52410.0
2017-10-02 14:55:00,14.34,14.35,14.33,14.34,107250.0,14.34,14.35,14.33,14.34,107250.0
2017-10-02 15:00:00,14.34,14.34,14.33,14.34,56925.0,14.34,14.34,14.33,14.34,56925.0
2017-10-02 15:05:00,14.34,14.36,14.34,14.36,70830.0,14.34,14.36,14.34,14.36,70830.0
2017-10-02 15:10:00,14.36,14.36,14.34,14.34,81000.0,14.36,14.36,14.34,14.34,81000.0
2017-10-02 15:15:00,14.34,14.36,14.34,14.35,70020.0,14.34,14.36,14.34,14.35,70020.0
2017-10-02 15:20:00,14.36,14.36,14.35,14.36,84000.0,14.36,14.36,14.35,14.36,84000.0
2017-10-02 15:25:00,14.36,14.37,14.36,14.36,75000.0,14.36,14.37,14.36,14.36,75000.0
2017-10-02 15:30:00,14.36,14.36,14.35,14.36,73500.0,14.36,14.36,14.35,14.36,73500.0
2017-10-02 15:35:00,14.37,14.37,14.36,14.37,84525.0,14.37,14.37,14.36,14.37,84525.0
2017-10-02 15:40:00,14.37,14.37,14.36,14.36,122970.0,14.37,14.37,14.36,14.36,122970.0
2017-10-02 15:45:00,14.36,14.37,14.36,14.36,139005.0,14.36,14.37,14.36,14.36,139005.0
2017-10-02 15:50:00,14.36,14.38,14.36,14.36,289350.0,14.36,14.38,14.36,14.36,289350.0
2017-10-02 15:55:00,14.36,14.36,14.35,14.36,398055.0,14.36,14.36,14.35,14.36,398055.0
2017-10-03 09:30:00,14.35,14.42,14.35,14.4,111720.0,14.35,14.42,14.35,14.4,111720.0
2017-10-03 09:35:00,14.4,14.41,14.36,14.36,146475.0,14.4,14.41,14.36,14.36,146475.0
2017-10-03 09:40:00,14.35,14.37,14.32,14.34,110250.0,14.35,14.37,14.32,14.34,110250.0
2017-10-03 09:45:00,14.35,14.36,14.3,14.33,80310.0,14.35,14.36,14.3,14.33,80310.0
2017-10-03 09:50:00,14.35,14.37,14.34,14.36,66000.0,14.35,14.37,14.34,14.36,66000.0
2017-10-03 09:55:00,14.36,14.37,14.35,14.35,44745.0,14.36,14.37,14.35,14.35,44745.0
2017-10-03 10:00:00,14.36,14.38,14.35,14.35,162465.0,14.36,14.38,14.35,14.35,162465.0
2017-10-03 10:05:00,14.36,14.36,14.32,14.34,222990.0,14.36,14.36,14.32,14.34,222990.0
2017-10-03 10:10:00,14.34,14.37,14.33,14.37,40170.0,14.34,14.37,14.33,14.37,40170.0
2017-10-03 10:15:00,14.37,14.37,14.36,14.36,10500.0,14.37,14.37,14.36,14.36,10500.0
2017-10-03 10:20:00,14.37,14.37,14.35,14.36,85335.0,14.37,14.37,14.35,14.36,85335.0
2017-10-03 10:25:00,14.36,14.37,14.33,14.37,132105.0,14.36,14.37,14.33,14.37,132105.0
2017-10-03 10:30:00,14.37,14.37,14.35,14.37,42630.0,14.37,14.37,14.35,14.37,42630.0
2017-10-03 10:35:00,14.36,14.37,14.34,14.37,24000.0,14.36,14.37,14.34,14.37,24000.0
2017-10-03 10:40:00,14.37,14.37,14.33,14.36,47265.0,14.37,14.37,14.33,14.36,47265.0
2017-10-03 10:45:00,14.36,14.36,14.34,14.34,22740.0,14.36,14.36,14.34,14.34,22740.0
2017-10-03 10:50:00,14.34,14.34,14.32,14.33,10500.0,14.34,14.34,14.32,14.33,10500.0
2017-10-03 10:55:00,14.33,14.34,14.32,14.33,31500.0,14.33,14.34,14.32,14.33,31500.0
2017-10-03 11:00:00,14.32,14.32,14.31,14.31,20535.0,14.32,14.32,14.31,14.31,20535.0
2017-10-03 11:05:00,14.31,14.34,14.31,14.34,20235.0,14.31,14.34,14.31,14.34,20235.0
2017-10-03 11:10:00,14.34,14.34,14.29,14.32,225255.0,14.34,14.34,14.29,14.32,225255.0
2017-10-03 11:15:00,14.32,14.33,14.32,14.32,23415.0,14.32,14.33,14.32,14.32,23415.0
2017-10-03 11:20:00,14.32,14.32,14.3,14.3,28500.0,14.32,14.32,14.3,14.3,28500.0
2017-10-03 11:25:00,14.31,14.32,14.31,14.31,22500.0,14.31,14.32,14.31,14.31,22500.0
2017-10-03 11:30:00,14.32,14.32,14.3,14.31,30915.0,14.32,14.32,14.3,14.31,30915.0
2017-10-03 11:35:00,14.32,14.33,14.31,14.33,30000.0,14.32,14.33,14.31,14.33,30000.0
2017-10-03 11:40:00,14.33,14.35,14.33,14.33,60195.0,14.33,14.35,14.33,14.33,60195.0
2017-10-03 11:45:00,14.32,14.33,14.31,14.31,41610.0,14.32,14.33,14.31,14.31,41610.0
2017-10-03 11:50:00,14.31,14.33,14.31,14.32,31500.0,14.31,14.33,14.31,14.32,31500.0
2017-10-03 11:55:00,14.34,14.35,14.34,14.34,82110.0,14.34,14.35,14.34,14.34,82110.0
2017-10-03 12:00:00,14.33,14.35,14.33,14.33,61140.0,14.33,14.35,14.33,14.33,61140.0
2017-10-03 12:05:00,14.34,14.36,14.34,14.34,46500.0,14.34,14.36,14.34,14.34,46500.0
2017-10-03 12:10:00,14.35,14.35,14.33,14.34,73095.0,14.35,14.35,14.33,14.34,73095.0
2017-10-03 12:15:00,14.35,14.36,14.34,14.34,136260.0,14.35,14.36,14.34,14.34,136260.0
2017-10-03 12:20:00,14.35,14.35,14.33,14.33,88845.0,14.35,14.35,14.33,14.33,88845.0
2017-10-03 12:25:00,14.33,14.34,14.33,14.34,61500.0,14.33,14.34,14.33,14.34,61500.0
2017-10-03 12:30:00,14.34,14.35,14.34,14.34,54975.0,14.34,14.35,14.34,14.34,54975.0
2017-10-03 12:35:00,14.35,14.35,14.33,14.34,91785.0,14.35,14.35,14.33,14.34,91785.0
2017-10-03 12:40:00,14.34,14.35,14.33,14.34,34500.0,14.34,14.35,14.33,14.34,34500.0
2017-10-03 12:45:00,14.34,14.35,14.34,14.34,6750.0,14.34,14.35,14.34,14.34,6750.0
2017-10-03 12:50:00,14.33,14.35,14.33,14.34,55260.0,14.33,14.35,14.33,14.34,55260.0
2017-10-03 12:55:00,14.34,14.34,14.34,14.34,12000.0,14.34,14.34,14.34,14.34,12000.0
2017-10-03 13:00:00,14.34,14.34,14.32,14.32,41160.0,14.34,14.34,14.32,14.32,41160.0
2017-10-03 13:05:00,14.32,14.32,14.31,14.31,22500.0,14.32,14.32,14.31,14.31,22500.0
2017-10-03 13:10:00,14.3,14.32,14.25,14.26,278340.0,14.3,14.32,14.25,14.26,278340.0
2017-10-03 13:15:00,14.26,14.28,14.26,14.28,51105.0,14.26,14.28,14.26,14.28,51105.0
2017-10-03 13:20:00,14.28,14.29,14.27,14.27,57555.0,14.28,14.29,14.27,14.27,57555.0
2017-10-03 13:25:00,14.27,14.28,14.25,14.26,34320.0,14.27,14.28,14.25,14.26,34320.0
2017-10-03 13:30:00,14.25,14.26,14.24,14.26,34155.0,14.25,14.26,14.24,14.26,34155.0
2017-10-03 13:35:00,14.26,14.27,14.25,14.26,40260.0,14.26,14.27,14.25,14.26,40260.0
2017-10-03 13:40:00,14.25,14.27,14.25,14.26,21000.0,14.25,14.27,14.25,14.26,21000.0
2017-10-03 13:45:00,14.26,14.26,14.25,14.26,251520.0,14.26,14.26,14.25,14.26,251520.0
2017-10-03 13:50:00,14.26,14.27,14.26,14.27,31500.0,14.26,14.27,14.26,14.27,31500.0
2017-10-03 13:55:00,14.26,14.27,14.25,14.26,92595.0,14.26,14.27,14.25,14.26,92595.0
2017-10-03 14:00:00,14.26,14.28,14.26,14.27,10500.0,14.26,14.28,14.26,14.27,10500.0
2017-10-03 14:05:00,14.27,14.27,14.25,14.26,73815.0,14.27,14.27,14.25,14.26,73815.0
2017-10-03 14:10:00,14.26,14.26,14.25,14.26,13755.0,14.26,14.26,14.25,14.26,13755.0
2017-10-03 14:15:00,14.26,14.26,14.24,14.25,55950.0,14.26,14.26,14.24,14.25,55950.0
2017-10-03 14:20:00,14.24,14.25,14.24,14.24,55500.0,14.24,14.25,14.24,14.24,55500.0
2017-10-03 14:25:00,14.24,14.24,14.23,14.23,73005.0,14.24,14.24,14.23,14.23,73005.0
2017-10-03 14:30:00,14.24,14.24,14.23,14.24,82050.0,14.24,14.24,14.23,14.24,82050.0
2017-10-03 14:35:00,14.24,14.25,14.24,14.24,126000.0,14.24,14.25,14.24,14.24,126000.0
2017-10-03 14:40:00,14.24,14.24,14.23,14.23,84000.0,14.24,14.24,14.23,14.23,84000.0
2017-10-03 14:45:00,14.23,14.23,14.22,14.23,36300.0,14.23,14.23,14.22,14.23,36300.0
2017-10-03 14:50:00,14.23,14.24,14.22,14.23,137355.0,14.23,14.24,14.22,14.23,137355.0
2017-10-03 14:55:00,14.23,14.25,14.23,14.24,26850.0,14.23,14.25,14.23,14.24,26850.0
2017-10-03 15:00:00,14.24,14.25,14.24,14.25,34380.0,14.24,14.25,14.24,14.25,34380.0
2017-10-03 15:05:00,14.25,14.25,14.25,14.25,54000.0,14.25,14.25,14.25,14.25,54000.0
2017-10-03 15:10:00,14.25,14.25,14.24,14.24,48690.0,14.25,14.25,14.24,14.24,48690.0
2017-10-03 15:15:00,14.24,14.25,14.24,14.24,66825.0,14.24,14.25,14.24,14.24,66825.0
2017-10-03 15:20:00,14.24,14.25,14.24,14.24,44715.0,14.24,14.25,14.24,14.24,44715.0
2017-10-03 15:25:00,14.25,14.25,14.24,14.25,93900.0,14.25,14.25,14.24,14.25,93900.0
2017-10-03 15:30:00,14.25,14.25,14.24,14.24,88500.0,14.25,14.25,14.24,14.24,88500.0
2017-10-03 15:35:00,14.24,14.25,14.23,14.25,82455.0,14.24,14.25,14.23,14.25,82455.0
2017-10-03 15:40:00,14.24,14.24,14.24,14.24,142095.0,14.24,14.24,14.24,14.24,142095.0
2017-10-03 15:45:00,14.24,14.25,14.24,14.24,178950.0,14.24,14.25,14.24,14.24,178950.0
2017-10-03 15:50:00,14.24,14.25,14.24,14.24,323580.0,14.24,14.25,14.24,14.24,323580.0
2017-10-03 15:55:00,14.24,14.27,14.24,14.26,609495.0,14.24,14.27,14.24,14.26,609495.0
2017-10-04 09:30:00,14.26,14.38,14.26,14.3,161445.0,14.26,14.38,14.26,14.3,161445.0
2017-10-04 09:35:00,14.32,14.32,14.25,14.29,48165.0,14.32,14.32,14.25,14.29,48165.0
2017-10-04 09:40:00,14.27,14.27,14.12,14.15,269100.0,14.27,14.27,14.12,14.15,269100.0
2017-10-04 09:45:00,14.17,14.2,14.15,14.18,87000.0,14.17,14.2,14.15,14.18,87000.0
2017-10-04 09:50:00,14.15,14.17,14.12,14.14,183990.0,14.15,14.17,14.12,14.14,183990.0
2017-10-04 09:55:00,14.14,14.14,14.07,14.09,128640.0,14.14,14.14,14.07,14.09,128640.0
2017-10-04 10:00:00,14.11,14.19,14.11,14.17,85200.0,14.11,14.19,14.11,14.17,85200.0
2017-10-04 10:05:00,14.17,14.17,14.13,14.14,76500.0,14.17,14.17,14.13,14.14,76500.0
2017-10-04 10:10:00,14.16,14.16,14.13,14.13,10500.0,14.16,14.16,14.13,14.13,10500.0
2017-10-04 10:15:00,14.13,14.14,14.11,14.13,106650.0,14.13,14.14,14.11,14.13,106650.0
2017-10-04 10:20:00,14.13,14.14,14.12,14.13,132000.0,14.13,14.14,14.12,14.13,132000.0
2017-10-04 10:25:00,14.13,14.15,14.12,14.14,152130.0,14.13,14.15,14.12,14.14,152130.0
2017-10-04 10:30:00,14.14,14.15,14.13,14.13,126030.0,14.14,14.15,14.13,14.13,126030.0
2017-10-04 10:35:00,14.14,14.14,14.12,14.13,271575.0,14.14,14.14,14.12,14.13,271575.0
2017-10-04 10:40:00,14.13,14.14,14.13,14.13,48945.0,14.13,14.14,14.13,14.13,48945.0
2017-10-04 10:45:00,14.13,14.13,14.1,14.1,67275.0,14.13,14.13,14.1,14.1,67275.0
2017-10-04 10:50:00,14.1,14.1,14.04,14.04,83235.0,14.1,14.1,14.04,14.04,83235.0
2017-10-04 10:55:00,14.05,14.07,13.99,14.03,218310.0,14.05,14.07,13.99,14.03,218310.0
2017-10-04 11:00:00,14.03,14.05,14.03,14.04,69120.0,14.03,14.05,14.03,14.04,69120.0
2017-10-04 11:05:00,14.04,14.05,14.01,14.03,246330.0,14.04,14.05,14.01,14.03,246330.0
2017-10-04 11:10:00,14.05,14.06,14.03,14.06,62265.0,14.05,14.06,14.03,14.06,62265.0
2017-10-04 11:15:00,14.06,14.1,14.06,14.09,59085.0,14.06,14.1,14.06,14.09,59085.0
2017-10-04 11:20:00,14.08,14.08,14.08,14.08,25635.0,14.08,14.08,14.08,14.08,25635.0
2017-10-04 11:25:00,14.08,14.08,14.06,14.06,25605.0,14.08,14.08,14.06,14.06,25605.0
2017-10-04 11:30:00,14.07,14.07,14.04,14.06,120000.0,14.07,14.07,14.04,14.06,120000.0
2017-10-04 11:35:00,14.07,14.08,14.06,14.06,199710.0,14.07,14.08,14.06,14.06,199710.0
2017-10-04 11:40:00,14.06,14.08,14.04,14.07,170250.0,14.06,14.08,14.04,14.07,170250.0
2017-10-04 11:45:00,14.07,14.08,14.06,14.08,42000.0,14.07,14.08,14.06,14.08,42000.0
2017-10-04 11:50:00,14.08,14.08,14.06,14.07,182520.0,14.08,14.08,14.06,14.07,182520.0
2017-10-04 11:55:00,14.07,14.08,14.07,14.07,52935.0,14.07,14.08,14.07,14.07,52935.0
2017-10-04 12:00:00,14.08,14.08,14.08,14.08,19500.0,14.08,14.08,14.08,14.08,19500.0
2017-10-04 12:05:00,14.08,14.1,14.07,14.07,71400.0,14.08,14.1,14.07,14.07,71400.0
2017-10-04 12:10:00,14.08,14.12,14.07,14.1,223935.0,14.08,14.12,14.07,14.1,223935.0
2017-10-04 12:15:00,14.09,14.14,14.07,14.11,140565.0,14.09,14.14,14.07,14.11,140565.0
2017-10-04 12:20:00,14.13,14.13,14.12,14.13,27000.0,14.13,14.13,14.12,14.13,27000.0
2017-10-04 12:25:00,14.13,14.14,14.1,14.11,202065.0,14.13,14.14,14.1,14.11,202065.0
2017-10-04 12:30:00,14.11,14.12,14.09,14.11,95970.0,14.11,14.12,14.09,14.11,95970.0
2017-10-04 12:35:00,14.1,14.12,14.1,14.1,76665.0,14.1,14.12,14.1,14.1,76665.0
2017-10-04 12:40:00,14.11,14.11,14.1,14.1,74790.0,14.11,14.11,14.1,14.1,74790.0
2017-10-04 12:45:00,14.1,14.11,14.1,14.1,99375.0,14.1,14.11,14.1,14.1,99375.0
2017-10-04 12:50:00,14.1,14.11,14.1,14.1,103215.0,14.1,14.11,14.1,14.1,103215.0
2017-10-04 12:55:00,14.11,14.11,14.1,14.1,56340.0,14.11,14.11,14.1,14.1,56340.0
2017-10-04 13:00:00,14.11,14.12,14.09,14.11,97500.0,14.11,14.12,14.09,14.11,97500.0
2017-10-04 13:05:00,14.11,14.11,14.1,14.1,121500.0,14.11,14.11,14.1,14.1,121500.0
2017-10-04 13:10:00,14.11,14.14,14.1,14.14,63105.0,14.11,14.14,14.1,14.14,63105.0
2017-10-04 13:15:00,14.14,14.15,14.13,14.13,56070.0,14.14,14.15,14.13,14.13,56070.0
2017-10-04 13:20:00,14.13,14.14,14.12,14.13,36720.0,14.13,14.14,14.12,14.13,36720.0
2017-10-04 13:25:00,14.13,14.14,14.12,14.14,26850.0,14.13,14.14,14.12,14.14,26850.0
2017-10-04 13:30:00,14.15,14.15,14.14,14.15,35700.0,14.15,14.15,14.14,14.15,35700.0
2017-10-04 13:35:00,14.14,14.15,14.13,14.13,36045.0,14.14,14.15,14.13,14.13,36045.0
2017-10-04 13:40:00,14.12,14.13,14.12,14.13,14325.0,14.12,14.13,14.12,14.13,14325.0
2017-10-04 13:45:00,14.12,14.13,14.11,14.13,47625.0,14.12,14.13,14.11,14.13,47625.0
2017-10-04 13:50:00,14.12,14.14,14.12,14.13,28125.0,14.12,14.14,14.12,14.13,28125.0
2017-10-04 13:55:00,14.11,14.13,14.11,14.13,31500.0,14.11,14.13,14.11,14.13,31500.0
2017-10-04 14:00:00,14.13,14.13,14.12,14.12,97185.0,14.13,14.13,14.12,14.12,97185.0
2017-10-04 14:05:00,14.13,14.13,14.11,14.12,9000.0,14.13,14.13,14.11,14.12,9000.0
2017-10-04 14:10:00,14.12,14.12,14.11,14.11,36000.0,14.12,14.12,14.11,14.11,36000.0
2017-10-04 14:15:00,14.12,14.12,14.11,14.12,63375.0,14.12,14.12,14.11,14.12,63375.0
2017-10-04 14:20:00,14.12,14.12,14.11,14.11,31620.0,14.12,14.12,14.11,14.11,31620.0
2017-10-04 14:25:00,14.11,14.12,14.1,14.1,30810.0,14.11,14.12,14.1,14.1,30810.0
2017-10-04 14:30:00,14.11,14.14,14.11,14.13,71055.0,14.11,14.14,14.11,14.13,71055.0
2017-10-04 14:35:00,14.13,14.14,14.12,14.13,85800.0,14.13,14.14,14.12,14.13,85800.0
2017-10-04 14:40:00,14.13,14.14,14.12,14.14,47310.0,14.13,14.14,14.12,14.14,47310.0
2017-10-04 14:45:00,14.14,14.14,14.13,14.14,46485.0,14.14,14.14,14.13,14.14,46485.0
2017-10-04 14:50:00,14.14,14.15,14.14,14.15,73500.0,14.14,14.15,14.14,14.15,73500.0
2017-10-04 14:55:00,14.15,14.15,14.14,14.15,55200.0,14.15,14.15,14.14,14.15,55200.0
2017-10-04 15:00:00,14.15,14.16,14.15,14.16,61590.0,14.15,14.16,14.15,14.16,61590.0
2017-10-04 15:05:00,14.16,14.16,14.16,14.16,25500.0,14.16,14.16,14.16,14.16,25500.0
2017-10-04 15:10:00,14.16,14.16,14.16,14.16,20895.0,14.16,14.16,14.16,14.16,20895.0
2017-10-04 15:15:00,14.16,14.17,14.16,14.16,60000.0,14.16,14.17,14.16,14.16,60000.0
2017-10-04 15:20:00,14.17,14.17,14.17,14.17,35355.0,14.17,14.17,14.17,14.17,35355.0
2017-10-04 15:25:00,14.17,14.18,14.15,14.15,116565.0,14.17,14.18,14.15,14.15,116565.0
2017-10-04 15:30:00,14.15,14.15,14.14,14.15,80985.0,14.15,14.15,14.14,14.15,80985.0
2017-10-04 15:35:00,14.15,14.15,14.13,14.13,93555.0,14.15,14.15,14.13,14.13,93555.0
2017-10-04 15:40:00,14.13,14.15,14.13,14.14,134475.0,14.13,14.15,14.13,14.14,134475.0
2017-10-04 15:45:00,14.14,14.15,14.14,14.14,183015.0,14.14,14.15,14.14,14.14,183015.0
2017-10-04 15:50:00,14.14,14.17,14.14,14.15,203145.0,14.14,14.17,14.14,14.15,203145.0
2017-10-04 15:55:00,14.14,14.15,14.13,14.14,416835.0,14.14,14.15,14.13,14.14,416835.0
2017-10-05 09:30:00,14.19,14.2,14.11,14.11,128355.0,14.19,14.2,14.11,14.11,128355.0
2017-10-05 09:35:00,14.12,14.17,14.09,14.17,82950.0,14.12,14.17,14.09,14.17,82950.0
2017-10-05 09:40:00,14.15,14.18,14.14,14.15,48780.0,14.15,14.18,14.14,14.15,48780.0
2017-10-05 09:45:00,14.13,14.15,14.09,14.14,143565.0,14.13,14.15,14.09,14.14,143565.0
2017-10-05 09:50:00,14.15,14.16,14.12,14.12,94080.0,14.15,14.16,14.12,14.12,94080.0
2017-10-05 09:55:00,14.12,14.14,14.1,14.13,141015.0,14.12,14.14,14.1,14.13,141015.0
2017-10-05 10:00:00,14.14,14.14,14.08,14.08,79725.0,14.14,14.14,14.08,14.08,79725.0
2017-10-05 10:05:00,14.08,14.1,14.03,14.04,84000.0,14.08,14.1,14.03,14.04,84000.0
2017-10-05 10:10:00,14.04,14.06,14.02,14.06,176010.0,14.04,14.06,14.02,14.06,176010.0
2017-10-05 10:15:00,14.06,14.08,14.05,14.08,55545.0,14.06,14.08,14.05,14.08,55545.0
2017-10-05 10:20:00,14.09,14.1,14.07,14.08,96240.0,14.09,14.1,14.07,14.08,96240.0
2017-10-05 10:25:00,14.08,14.1,14.07,14.08,77490.0,14.08,14.1,14.07,14.08,77490.0
2017-10-05 10:30:00,14.08,14.12,14.07,14.09,115500.0,14.08,14.12,14.07,14.09,115500.0
2017-10-05 10:35:00,14.1,14.11,14.07,14.11,120015.0,14.1,14.11,14.07,14.11,120015.0
2017-10-05 10:40:00,14.11,14.13,14.11,14.13,70365.0,14.11,14.13,14.11,14.13,70365.0
2017-10-05 10:45:00,14.13,14.13,14.08,14.11,246105.0,14.13,14.13,14.08,14.11,246105.0
2017-10-05 10:50:00,14.11,14.13,14.11,14.11,36000.0,14.11,14.13,14.11,14.11,36000.0
2017-10-05 10:55:00,14.12,14.12,14.07,14.08,54270.0,14.12,14.12,14.07,14.08,54270.0
2017-10-05 11:00:00,14.08,14.1,14.08,14.1,81945.0,14.08,14.1,14.08,14.1,81945.0
2017-10-05 11:05:00,14.1,14.1,14.04,14.04,1095225.0,14.1,14.1,14.04,14.04,1095225.0
2017-10-05 11:10:00,14.06,14.07,14.05,14.06,166980.0,14.06,14.07,14.05,14.06,166980.0
2017-10-05 11:15:00,14.07,14.08,14.07,14.08,17295.0,14.07,14.08,14.07,14.08,17295.0
2017-10-05 11:20:00,14.08,14.11,14.07,14.08,72405.0,14.08,14.11,14.07,14.08,72405.0
2017-10-05 11:25:00,14.08,14.08,14.06,14.06,29685.0,14.08,14.08,14.06,14.06,29685.0
2017-10-05 11:30:00,14.07,14.07,14.03,14.04,88650.0,14.07,14.07,14.03,14.04,88650.0
2017-10-05 11:35:00,14.05,14.09,14.04,14.08,73560.0,14.05,14.09,14.04,14.08,73560.0
2017-10-05 11:40:00,14.09,14.12,14.08,14.11,52650.0,14.09,14.12,14.08,14.11,52650.0
2017-10-05 11:45:00,14.11,14.14,14.11,14.12,85500.0,14.11,14.14,14.11,14.12,85500.0
2017-10-05 11:50:00,14.13,14.15,14.12,14.15,66930.0,14.13,14.15,14.12,14.15,66930.0
2017-10-05 11:55:00,14.15,14.16,14.13,14.14,67500.0,14.15,14.16,14.13,14.14,67500.0
2017-10-05 12:00:00,14.14,14.17,14.13,14.17,63615.0,14.14,14.17,14.13,14.17,63615.0
2017-10-05 12:05:00,14.16,14.16,14.15,14.16,21000.0,14.16,14.16,14.15,14.16,21000.0
2017-10-05 12:10:00,14.15,14.17,14.15,14.17,45105.0,14.15,14.17,14.15,14.17,45105.0
2017-10-05 12:15:00,14.17,14.17,14.16,14.17,45915.0,14.17,14.17,14.16,14.17,45915.0
2017-10-05 12:20:00,14.17,14.19,14.16,14.19,178935.0,14.17,14.19,14.16,14.19,178935.0
2017-10-05 12:25:00,14.18,14.18,14.17,14.17,28200.0,14.18,14.18,14.17,14.17,28200.0
2017-10-05 12:30:00,14.17,14.18,14.17,14.18,38280.0,14.17,14.18,14.17,14.18,38280.0
2017-10-05 12:35:00,14.18,14.18,14.15,14.16,135420.0,14.18,14.18,14.15,14.16,135420.0
2017-10-05 12:40:00,14.16,14.16,14.15,14.16,39165.0,14.16,14.16,14.15,14.16,39165.0
2017-10-05 12:45:00,14.16,14.16,14.13,14.14,80055.0,14.16,14.16,14.13,14.14,80055.0
2017-10-05 12:50:00,14.14,14.14,14.12,14.12,84090.0,14.14,14.14,14.12,14.12,84090.0
2017-10-05 12:55:00,14.12,14.12,14.1,14.1,24675.0,14.12,14.12,14.1,14.1,24675.0
2017-10-05 13:00:00,14.1,14.14,14.1,14.13,65655.0,14.1,14.14,14.1,14.13,65655.0
2017-10-05 13:05:00,14.12,14.14,14.12,14.13,45000.0,14.12,14.14,14.12,14.13,45000.0
2017-10-05 13:10:00,14.12,14.13,14.11,14.11,18045.0,14.12,14.13,14.11,14.11,18045.0
2017-10-05 13:15:00,14.11,14.12,14.1,14.1,35625.0,14.11,14.12,14.1,14.1,35625.0
2017-10-05 13:20:00,14.11,14.11,14.1,14.11,73140.0,14.11,14.11,14.1,14.11,73140.0
2017-10-05 13:25:00,14.11,14.11,14.08,14.08,169455.0,14.11,14.11,14.08,14.08,169455.0
2017-10-05 13:30:00,14.08,14.08,14.05,14.05,69240.0,14.08,14.08,14.05,14.05,69240.0
2017-10-05 13:35:00,14.05,14.05,14.03,14.03,115500.0,14.05,14.05,14.03,14.03,115500.0
2017-10-05 13:40:00,14.03,14.05,14.03,14.04,113595.0,14.03,14.05,14.03,14.04,113595.0
2017-10-05 13:45:00,14.04,14.04,14.02,14.02,216945.0,14.04,14.04,14.02,14.02,216945.0
2017-10-05 13:50:00,14.02,14.03,14.02,14.02,121470.0,14.02,14.03,14.02,14.02,121470.0
2017-10-05 13:55:00,14.02,14.02,14.01,14.01,53820.0,14.02,14.02,14.01,14.01,53820.0
2017-10-05 14:00:00,14.01,14.01,14.0,14.0,154155.0,14.01,14.01,14.0,14.0,154155.0
2017-10-05 14:05:00,14.0,14.05,14.0,14.04,225960.0,14.0,14.05,14.0,14.04,225960.0
2017-10-05 14:10:00,14.05,14.05,14.03,14.03,243750.0,14.05,14.05,14.03,14.03,243750.0
2017-10-05 14:15:00,14.03,14.05,14.0,14.05,133950.0,14.03,14.05,14.0,14.05,133950.0
2017-10-05 14:20:00,14.05,14.05,14.02,14.05,111480.0,14.05,14.05,14.02,14.05,111480.0
2017-10-05 14:25:00,14.04,14.04,14.03,14.04,120000.0,14.04,14.04,14.03,14.04,120000.0
2017-10-05 14:30:00,14.04,14.07,14.04,14.06,82155.0,14.04,14.07,14.04,14.06,82155.0
2017-10-05 14:35:00,14.05,14.07,14.04,14.05,97650.0,14.05,14.07,14.04,14.05,97650.0
2017-10-05 14:40:00,14.06,14.06,14.03,14.03,37500.0,14.06,14.06,14.03,14.03,37500.0
2017-10-05 14:45:00,14.03,14.05,14.02,14.04,44115.0,14.03,14.05,14.02,14.04,44115.0
2017-10-05 14:50:00,14.06,14.06,14.03,14.03,111000.0,14.06,14.06,14.03,14.03,111000.0
2017-10-05 14:55:00,14.03,14.07,14.03,14.07,76845.0,14.03,14.07,14.03,14.07,76845.0
2017-10-05 15:00:00,14.07,14.09,14.06,14.08,49905.0,14.07,14.09,14.06,14.08,49905.0
2017-10-05 15:05:00,14.09,14.09,14.07,14.07,54375.0,14.09,14.09,14.07,14.07,54375.0
2017-10-05 15:10:00,14.08,14.09,14.07,14.07,79620.0,14.08,14.09,14.07,14.07,79620.0
2017-10-05 15:15:00,14.08,14.08,14.05,14.06,50445.0,14.08,14.08,14.05,14.06,50445.0
2017-10-05 15:20:00,14.06,14.1,14.06,14.1,74475.0,14.06,14.1,14.06,14.1,74475.0
2017-10-05 15:25:00,14.1,14.1,14.07,14.08,168570.0,14.1,14.1,14.07,14.08,168570.0
2017-10-05 15:30:00,14.08,14.08,14.06,14.08,86550.0,14.08,14.08,14.06,14.08,86550.0
2017-10-05 15:35:00,14.08,14.08,14.06,14.06,119880.0,14.08,14.08,14.06,14.06,119880.0
2017-10-05 15:40:00,14.06,14.08,14.06,14.08,261210.0,14.06,14.08,14.06,14.08,261210.0
2017-10-05 15:45:00,14.08,14.09,14.06,14.07,120990.0,14.08,14.09,14.06,14.07,120990.0
2017-10-05 15:50:00,14.08,14.08,14.07,14.08,259005.0,14.08,14.08,14.07,14.08,259005.0
2017-10-05 15:55:00,14.08,14.08,14.07,14.08,233475.0,14.08,14.08,14.07,14.08,233475.0
2017-10-06 09:30:00,14.09,14.28,14.09,14.25,271815.0,14.09,14.28,14.09,14.25,271815.0
2017-10-06 09:35:00,14.25,14.25,14.14,14.14,203400.0,14.25,14.25,14.14,14.14,203400.0
2017-10-06 09:40:00,14.16,14.17,14.1,14.11,99975.0,14.16,14.17,14.1,14.11,99975.0
2017-10-06 09:45:00,14.14,14.16,14.08,14.08,183945.0,14.14,14.16,14.08,14.08,183945.0
2017-10-06 09:50:00,14.1,14.12,14.03,14.09,224145.0,14.1,14.12,14.03,14.09,224145.0
2017-10-06 09:55:00,14.07,14.14,14.07,14.12,230025.0,14.07,14.14,14.07,14.12,230025.0
2017-10-06 10:00:00,14.11,14.13,14.1,14.11,211875.0,14.11,14.13,14.1,14.11,211875.0
2017-10-06 10:05:00,14.11,14.13,14.07,14.07,91350.0,14.11,14.13,14.07,14.07,91350.0
2017-10-06 10:10:00,14.08,14.12,14.08,14.11,91815.0,14.08,14.12,14.08,14.11,91815.0
2017-10-06 10:15:00,14.1,14.12,14.1,14.11,130110.0,14.1,14.12,14.1,14.11,130110.0
2017-10-06 10:20:00,14.11,14.13,14.11,14.12,131055.0,14.11,14.13,14.11,14.12,131055.0
2017-10-06 10:25:00,14.12,14.13,14.11,14.12,50115.0,14.12,14.13,14.11,14.12,50115.0
2017-10-06 10:30:00,14.12,14.13,14.11,14.13,153840.0,14.12,14.13,14.11,14.13,153840.0
2017-10-06 10:35:00,14.13,14.14,14.1,14.11,99840.0,14.13,14.14,14.1,14.11,99840.0
2017-10-06 10:40:00,14.11,14.13,14.11,14.13,32445.0,14.11,14.13,14.11,14.13,32445.0
2017-10-06 10:45:00,14.14,14.2,14.14,14.18,97500.0,14.14,14.2,14.14,14.18,97500.0
2017-10-06 10:50:00,14.19,14.19,14.16,14.16,19500.0,14.19,14.19,14.16,14.16,19500.0
2017-10-06 10:55:00,14.16,14.18,14.16,14.18,32910.0,14.16,14.18,14.16,14.18,32910.0
2017-10-06 11:00:00,14.18,14.18,14.15,14.16,61785.0,14.18,14.18,14.15,14.16,61785.0
2017-10-06 11:05:00,14.15,14.16,14.11,14.13,46185.0,14.15,14.16,14.11,14.13,46185.0
2017-10-06 11:10:00,14.12,14.12,14.1,14.12,88500.0,14.12,14.12,14.1,14.12,88500.0
2017-10-06 11:15:00,14.12,14.13,14.11,14.13,322680.0,14.12,14.13,14.11,14.13,322680.0
2017-10-06 11:20:00,14.12,14.12,14.1,14.11,105000.0,14.12,14.12,14.1,14.11,105000.0
2017-10-06 11:25:00,14.11,14.12,14.11,14.12,73200.0,14.11,14.12,14.11,14.12,73200.0
2017-10-06 11:30:00,14.13,14.15,14.12,14.15,44775.0,14.13,14.15,14.12,14.15,44775.0
2017-10-06 11:35:00,14.15,14.16,14.15,14.15,43440.0,14.15,14.16,14.15,14.15,43440.0
2017-10-06 11:40:00,14.16,14.17,14.15,14.16,52320.0,14.16,14.17,14.15,14.16,52320.0
2017-10-06 11:45:00,14.17,14.19,14.17,14.18,75600.0,14.17,14.19,14.17,14.18,75600.0
2017-10-06 11:50:00,14.17,14.18,14.16,14.16,143835.0,14.17,14.18,14.16,14.16,143835.0
2017-10-06 11:55:00,14.16,14.17,14.15,14.16,143985.0,14.16,14.17,14.15,14.16,143985.0
2017-10-06 12:00:00,14.16,14.17,14.16,14.17,30915.0,14.16,14.17,14.16,14.17,30915.0
2017-10-06 12:05:00,14.16,14.19,14.16,14.17,61260.0,14.16,14.19,14.16,14.17,61260.0
2017-10-06 12:10:00,14.18,14.18,14.17,14.17,24105.0,14.18,14.18,14.17,14.17,24105.0
2017-10-06 12:15:00,14.18,14.18,14.16,14.16,58500.0,14.18,14.18,14.16,14.16,58500.0
2017-10-06 12:20:00,14.15,14.15,14.13,14.15,32340.0,14.15,14.15,14.13,14.15,32340.0
2017-10-06 12:25:00,14.14,14.17,14.14,14.17,55500.0,14.14,14.17,14.14,14.17,55500.0
2017-10-06 12:30:00,14.17,14.17,14.15,14.15,16500.0,14.17,14.17,14.15,14.15,16500.0
2017-10-06 12:35:00,14.15,14.15,14.14,14.14,18750.0,14.15,14.15,14.14,14.14,18750.0
2017-10-06 12:40:00,14.15,14.15,14.14,14.14,84375.0,14.15,14.15,14.14,14.14,84375.0
2017-10-06 12:45:00,14.14,14.15,14.14,14.15,48000.0,14.14,14.15,14.14,14.15,48000.0
2017-10-06 12:50:00,14.15,14.16,14.15,14.16,90825.0,14.15,14.16,14.15,14.16,90825.0
2017-10-06 12:55:00,14.16,14.17,14.15,14.15,37185.0,14.16,14.17,14.15,14.15,37185.0
2017-10-06 13:00:00,14.16,14.16,14.15,14.15,36180.0,14.16,14.16,14.15,14.15,36180.0
2017-10-06 13:05:00,14.16,14.16,14.16,14.16,1500.0,14.16,14.16,14.16,14.16,1500.0
2017-10-06 13:10:00,14.16,14.16,14.15,14.15,18555.0,14.16,14.16,14.15,14.15,18555.0
2017-10-06 13:15:00,14.16,14.16,14.15,14.16,40500.0,14.16,14.16,14.15,14.16,40500.0
2017-10-06 13:20:00,14.15,14.16,14.15,14.15,69705.0,14.15,14.16,14.15,14.15,69705.0
2017-10-06 13:25:00,14.16,14.16,14.15,14.15,18000.0,14.16,14.16,14.15,14.15,18000.0
2017-10-06 13:30:00,14.15,14.15,14.14,14.15,28500.0,14.15,14.15,14.14,14.15,28500.0
2017-10-06 13:35:00,14.14,14.16,14.13,14.13,78225.0,14.14,14.16,14.13,14.13,78225.0
2017-10-06 13:40:00,14.13,14.15,14.13,14.15,64500.0,14.13,14.15,14.13,14.15,64500.0
2017-10-06 13:45:00,14.14,14.15,14.14,14.14,77940.0,14.14,14.15,14.14,14.14,77940.0
2017-10-06 13:50:00,14.16,14.16,14.14,14.15,16515.0,14.16,14.16,14.14,14.15,16515.0
2017-10-06 13:55:00,14.15,14.15,14.13,14.14,37860.0,14.15,14.15,14.13,14.14,37860.0
2017-10-06 14:00:00,14.14,14.15,14.14,14.15,157530.0,14.14,14.15,14.14,14.15,157530.0
2017-10-06 14:05:00,14.15,14.15,14.14,14.14,70110.0,14.15,14.15,14.14,14.14,70110.0
2017-10-06 14:10:00,14.15,14.16,14.14,14.15,36645.0,14.15,14.16,14.14,14.15,36645.0
2017-10-06 14:15:00,14.15,14.16,14.15,14.16,72300.0,14.15,14.16,14.15,14.16,72300.0
2017-10-06 14:20:00,14.17,14.17,14.14,14.14,122115.0,14.17,14.17,14.14,14.14,122115.0
2017-10-06 14:25:00,14.14,14.15,14.13,14.14,101640.0,14.14,14.15,14.13,14.14,101640.0
2017-10-06 14:30:00,14.14,14.14,14.14,14.14,38070.0,14.14,14.14,14.14,14.14,38070.0
2017-10-06 14:35:00,14.14,14.16,14.14,14.15,112860.0,14.14,14.16,14.14,14.15,112860.0
2017-10-06 14:40:00,14.16,14.16,14.15,14.16,27000.0,14.16,14.16,14.15,14.16,27000.0
2017-10-06 14:45:00,14.16,14.16,14.14,14.14,68205.0,14.16,14.16,14.14,14.14,68205.0
2017-10-06 14:50:00,14.14,14.15,14.14,14.15,61500.0,14.14,14.15,14.14,14.15,61500.0
2017-10-06 14:55:00,14.15,14.17,14.15,14.15,62775.0,14.15,14.17,14.15,14.15,62775.0
2017-10-06 15:00:00,14.15,14.17,14.15,14.17,68835.0,14.15,14.17,14.15,14.17,68835.0
2017-10-06 15:05:00,14.17,14.17,14.16,14.16,31500.0,14.17,14.17,14.16,14.16,31500.0
2017-10-06 15:10:00,14.17,14.18,14.16,14.17,76500.0,14.17,14.18,14.16,14.17,76500.0
2017-10-06 15:15:00,14.16,14.18,14.16,14.17,108885.0,14.16,14.18,14.16,14.17,108885.0
2017-10-06 15:20:00,14.18,14.19,14.17,14.19,54015.0,14.18,14.19,14.17,14.19,54015.0
2017-10-06 15:25:00,14.19,14.22,14.19,14.2,133350.0,14.19,14.22,14.19,14.2,133350.0
2017-10-06 15:30:00,14.19,14.2,14.18,14.19,109230.0,14.19,14.2,14.18,14.19,109230.0
2017-10-06 15:35:00,14.19,14.2,14.18,14.19,84330.0,14.19,14.2,14.18,14.19,84330.0
2017-10-06 15:40:00,14.19,14.2,14.19,14.19,117000.0,14.19,14.2,14.19,14.19,117000.0
2017-10-06 15:45:00,14.19,14.2,14.18,14.19,512385.0,14.19,14.2,14.18,14.19,512385.0
2017-10-06 15:50:00,14.19,14.21,14.17,14.17,364470.0,14.19,14.21,14.17,14.17,364470.0
2017-10-06 15:55:00,14.18,14.2,14.17,14.19,610140.0,14.18,14.2,14.17,14.19,610140.0
2017-10-09 09:30:00,14.16,14.17,14.16,14.16,72075.0,14.16,14.17,14.16,14.16,72075.0
2017-10-09 09:35:00,14.17,14.17,14.15,14.16,151500.0,14.17,14.17,14.15,14.16,151500.0
2017-10-09 09:40:00,14.18,14.2,14.16,14.17,124965.0,14.18,14.2,14.16,14.17,124965.0
2017-10-09 09:45:00,14.17,14.17,14.16,14.16,25695.0,14.17,14.17,14.16,14.16,25695.0
2017-10-09 09:50:00,14.14,14.16,14.13,14.16,48615.0,14.14,14.16,14.13,14.16,48615.0
2017-10-09 09:55:00,14.16,14.18,14.16,14.18,22500.0,14.16,14.18,14.16,14.18,22500.0
2017-10-09 10:00:00,14.18,14.2,14.17,14.18,46350.0,14.18,14.2,14.17,14.18,46350.0
2017-10-09 10:05:00,14.16,14.16,14.14,14.14,6000.0,14.16,14.16,14.14,14.14,6000.0
2017-10-09 10:10:00,14.14,14.16,14.13,14.14,33195.0,14.14,14.16,14.13,14.14,33195.0
2017-10-09 10:15:00,14.14,14.14,14.11,14.12,50940.0,14.14,14.14,14.11,14.12,50940.0
2017-10-09 10:20:00,14.11,14.13,14.1,14.11,61500.0,14.11,14.13,14.1,14.11,61500.0
2017-10-09 10:25:00,14.11,14.13,14.11,14.12,38835.0,14.11,14.13,14.11,14.12,38835.0
2017-10-09 10:30:00,14.12,14.13,14.1,14.12,37350.0,14.12,14.13,14.1,14.12,37350.0
2017-10-09 10:35:00,14.13,14.13,14.12,14.12,37500.0,14.13,14.13,14.12,14.12,37500.0
2017-10-09 10:40:00,14.13,14.14,14.11,14.11,44295.0,14.13,14.14,14.11,14.11,44295.0
2017-10-09 10:45:00,14.12,14.12,14.07,14.08,596505.0,14.12,14.12,14.07,14.08,596505.0
2017-10-09 10:50:00,14.08,14.1,14.07,14.07,120585.0,14.08,14.1,14.07,14.07,120585.0
2017-10-09 10:55:00,14.08,14.08,14.07,14.08,12360.0,14.08,14.08,14.07,14.08,12360.0
2017-10-09 11:00:00,14.09,14.1,14.08,14.08,52650.0,14.09,14.1,14.08,14.08,52650.0
2017-10-09 11:05:00,14.09,14.11,14.09,14.11,21000.0,14.09,14.11,14.09,14.11,21000.0
2017-10-09 11:10:00,14.11,14.12,14.09,14.11,60150.0,14.11,14.12,14.09,14.11,60150.0
2017-10-09 11:15:00,14.11,14.12,14.1,14.11,76185.0,14.11,14.12,14.1,14.11,76185.0
2017-10-09 11:20:00,14.1,14.12,14.1,14.12,12000.0,14.1,14.12,14.1,14.12,12000.0
2017-10-09 11:25:00,14.11,14.12,14.11,14.12,17895.0,14.11,14.12,14.11,14.12,17895.0
2017-10-09 11:30:00,14.13,14.13,14.12,14.12,22500.0,14.13,14.13,14.12,14.12,22500.0
2017-10-09 11:35:00,14.1,14.12,14.1,14.12,36000.0,14.1,14.12,14.1,14.12,36000.0
2017-10-09 11:40:00,14.12,14.12,14.1,14.1,35340.0,14.12,14.12,14.1,14.1,35340.0
2017-10-09 11:45:00,14.1,14.1,14.07,14.07,111045.0,14.1,14.1,14.07,14.07,111045.0
2017-10-09 11:50:00,14.06,14.09,14.06,14.06,178860.0,14.06,14.09,14.06,14.06,178860.0
2017-10-09 11:55:00,14.06,14.06,14.05,14.05,40365.0,14.06,14.06,14.05,14.05,40365.0
2017-10-09 12:00:00,14.05,14.05,14.05,14.05,1500.0,14.05,14.05,14.05,14.05,1500.0
2017-10-09 12:05:00,14.05,14.06,14.04,14.04,46410.0,14.05,14.06,14.04,14.04,46410.0
2017-10-09 12:10:00,14.05,14.06,14.05,14.06,79440.0,14.05,14.06,14.05,14.06,79440.0
2017-10-09 12:15:00,14.05,14.06,14.05,14.05,24330.0,14.05,14.06,14.05,14.05,24330.0
2017-10-09 12:20:00,14.05,14.07,14.05,14.07,31500.0,14.05,14.07,14.05,14.07,31500.0
2017-10-09 12:25:00,14.07,14.07,14.06,14.06,52500.0,14.07,14.07,14.06,14.06,52500.0
2017-10-09 12:30:00,14.06,14.07,14.05,14.06,48000.0,14.06,14.07,14.05,14.06,48000.0
2017-10-09 12:35:00,14.07,14.07,14.06,14.07,61080.0,14.07,14.07,14.06,14.07,61080.0
2017-10-09 12:40:00,14.07,14.07,14.06,14.07,71400.0,14.07,14.07,14.06,14.07,71400.0
2017-10-09 12:45:00,14.07,14.07,14.06,14.06,22500.0,14.07,14.07,14.06,14.06,22500.0
2017-10-09 12:50:00,14.06,14.07,14.06,14.07,28500.0,14.06,14.07,14.06,14.07,28500.0
2017-10-09 12:55:00,14.07,14.08,14.06,14.08,78780.0,14.07,14.08,14.06,14.08,78780.0
2017-10-09 13:00:00,14.07,14.1,14.07,14.1,122865.0,14.07,14.1,14.07,14.1,122865.0
2017-10-09 13:05:00,14.1,14.1,14.09,14.1,91965.0,14.1,14.1,14.09,14.1,91965.0
2017-10-09 13:10:00,14.1,14.1,14.09,14.1,67485.0,14.1,14.1,14.09,14.1,67485.0
2017-10-09 13:15:00,14.1,14.1,14.08,14.08,10800.0,14.1,14.1,14.08,14.08,10800.0
2017-10-09 13:20:00,14.09,14.09,14.06,14.06,58065.0,14.09,14.09,14.06,14.06,58065.0
2017-10-09 13:25:00,14.07,14.07,14.05,14.05,30405.0,14.07,14.07,14.05,14.05,30405.0
2017-10-09 13:30:00,14.05,14.05,14.04,14.05,159810.0,14.05,14.05,14.04,14.05,159810.0
2017-10-09 13:35:00,14.05,14.06,14.05,14.06,28140.0,14.05,14.06,14.05,14.06,28140.0
2017-10-09 13:40:00,14.06,14.06,14.05,14.06,69300.0,14.06,14.06,14.05,14.06,69300.0
2017-10-09 13:45:00,14.06,14.06,14.04,14.05,75750.0,14.06,14.06,14.04,14.05,75750.0
2017-10-09 13:50:00,14.05,14.05,14.03,14.04,72345.0,14.05,14.05,14.03,14.04,72345.0
2017-10-09 13:55:00,14.04,14.04,14.03,14.04,36945.0,14.04,14.04,14.03,14.04,36945.0
2017-10-09 14:00:00,14.03,14.04,14.03,14.03,78345.0,14.03,14.04,14.03,14.03,78345.0
2017-10-09 14:05:00,14.02,14.03,14.01,14.03,47235.0,14.02,14.03,14.01,14.03,47235.0
2017-10-09 14:10:00,14.04,14.05,14.03,14.04,61770.0,14.04,14.05,14.03,14.04,61770.0
2017-10-09 14:15:00,14.03,14.03,14.01,14.01,31500.0,14.03,14.03,14.01,14.01,31500.0
2017-10-09 14:20:00,14.01,14.01,14.0,14.0,49185.0,14.01,14.01,14.0,14.0,49185.0
2017-10-09 14:25:00,14.01,14.01,14.0,14.0,101100.0,14.01,14.01,14.0,14.0,101100.0
2017-10-09 14:30:00,13.99,14.0,13.98,13.99,68250.0,13.99,14.0,13.98,13.99,68250.0
2017-10-09 14:35:00,13.99,14.02,13.99,14.01,37245.0,13.99,14.02,13.99,14.01,37245.0
2017-10-09 14:40:00,14.01,14.01,13.99,13.99,51705.0,14.01,14.01,13.99,13.99,51705.0
2017-10-09 14:45:00,13.98,13.98,13.96,13.97,49545.0,13.98,13.98,13.96,13.97,49545.0
2017-10-09 14:50:00,13.96,13.98,13.95,13.98,67410.0,13.96,13.98,13.95,13.98,67410.0
2017-10-09 14:55:00,13.97,13.98,13.97,13.97,99435.0,13.97,13.98,13.97,13.97,99435.0
2017-10-09 15:00:00,13.97,13.97,13.96,13.96,144585.0,13.97,13.97,13.96,13.96,144585.0
2017-10-09 15:05:00,13.95,13.96,13.95,13.96,110940.0,13.95,13.96,13.95,13.96,110940.0
2017-10-09 15:10:00,13.96,13.96,13.94,13.94,135765.0,13.96,13.96,13.94,13.94,135765.0
2017-10-09 15:15:00,13.95,13.95,13.93,13.93,181620.0,13.95,13.95,13.93,13.93,181620.0
2017-10-09 15:20:00,13.94,13.94,13.91,13.93,178845.0,13.94,13.94,13.91,13.93,178845.0
2017-10-09 15:25:00,13.93,13.95,13.92,13.93,202440.0,13.93,13.95,13.92,13.93,202440.0
2017-10-09 15:30:00,13.94,13.94,13.91,13.91,138750.0,13.94,13.94,13.91,13.91,138750.0
2017-10-09 15:35:00,13.91,13.92,13.9,13.9,154995.0,13.91,13.92,13.9,13.9,154995.0
2017-10-09 15:40:00,13.9,13.91,13.87,13.89,259875.0,13.9,13.91,13.87,13.89,259875.0
2017-10-09 15:45:00,13.89,13.91,13.88,13.89,192705.0,13.89,13.91,13.88,13.89,192705.0
2017-10-09 15:50:00,13.89,13.9,13.87,13.87,359640.0,13.89,13.9,13.87,13.87,359640.0
2017-10-09 15:55:00,13.87,13.88,13.85,13.85,909855.0,13.87,13.88,13.85,13.85,909855.0
2017-10-10 09:30:00,13.85,13.94,13.85,13.92,113280.0,13.85,13.94,13.85,13.92,113280.0
2017-10-10 09:35:00,13.92,13.96,13.9,13.94,164985.0,13.92,13.96,13.9,13.94,164985.0
2017-10-10 09:40:00,13.93,13.95,13.91,13.95,113565.0,13.93,13.95,13.91,13.95,113565.0
2017-10-10 09:45:00,13.95,13.97,13.95,13.97,13500.0,13.95,13.97,13.95,13.97,13500.0
2017-10-10 09:50:00,13.97,14.04,13.97,14.02,164415.0,13.97,14.04,13.97,14.02,164415.0
2017-10-10 09:55:00,14.02,14.04,14.0,14.0,134115.0,14.02,14.04,14.0,14.0,134115.0
2017-10-10 10:00:00,14.0,14.0,13.97,13.99,127755.0,14.0,14.0,13.97,13.99,127755.0
2017-10-10 10:05:00,13.99,13.99,13.96,13.98,202860.0,13.99,13.99,13.96,13.98,202860.0
2017-10-10 10:10:00,13.98,14.02,13.98,14.02,105840.0,13.98,14.02,13.98,14.02,105840.0
2017-10-10 10:15:00,14.02,14.07,14.0,14.06,622140.0,14.02,14.07,14.0,14.06,622140.0
2017-10-10 10:20:00,14.07,14.08,14.06,14.07,230370.0,14.07,14.08,14.06,14.07,230370.0
2017-10-10 10:25:00,14.07,14.07,14.05,14.07,94395.0,14.07,14.07,14.05,14.07,94395.0
2017-10-10 10:30:00,14.06,14.08,14.06,14.08,182565.0,14.06,14.08,14.06,14.08,182565.0
2017-10-10 10:35:00,14.08,14.12,14.08,14.11,163185.0,14.08,14.12,14.08,14.11,163185.0
2017-10-10 10:40:00,14.12,14.15,14.11,14.14,147945.0,14.12,14.15,14.11,14.14,147945.0
2017-10-10 10:45:00,14.14,14.15,14.11,14.12,144000.0,14.14,14.15,14.11,14.12,144000.0
2017-10-10 10:50:00,14.13,14.13,14.1,14.1,128040.0,14.13,14.13,14.1,14.1,128040.0
2017-10-10 10:55:00,14.11,14.13,14.11,14.11,133350.0,14.11,14.13,14.11,14.11,133350.0
2017-10-10 11:00:00,14.11,14.12,14.1,14.1,86880.0,14.11,14.12,14.1,14.1,86880.0
2017-10-10 11:05:00,14.1,14.13,14.09,14.12,166500.0,14.1,14.13,14.09,14.12,166500.0
2017-10-10 11:10:00,14.12,14.12,14.1,14.1,158265.0,14.12,14.12,14.1,14.1,158265.0
2017-10-10 11:15:00,14.1,14.12,14.1,14.1,85500.0,14.1,14.12,14.1,14.1,85500.0
2017-10-10 11:20:00,14.09,14.11,14.09,14.1,66750.0,14.09,14.11,14.09,14.1,66750.0
2017-10-10 11:25:00,14.1,14.11,14.08,14.1,105000.0,14.1,14.11,14.08,14.1,105000.0
2017-10-10 11:30:00,14.1,14.12,14.1,14.1,90180.0,14.1,14.12,14.1,14.1,90180.0
2017-10-10 11:35:00,14.1,14.1,14.08,14.09,23220.0,14.1,14.1,14.08,14.09,23220.0
2017-10-10 11:40:00,14.08,14.1,14.08,14.1,52425.0,14.08,14.1,14.08,14.1,52425.0
2017-10-10 11:45:00,14.09,14.13,14.08,14.13,183285.0,14.09,14.13,14.08,14.13,183285.0
2017-10-10 11:50:00,14.12,14.14,14.11,14.11,87960.0,14.12,14.14,14.11,14.11,87960.0
2017-10-10 11:55:00,14.12,14.12,14.08,14.09,49485.0,14.12,14.12,14.08,14.09,49485.0
2017-10-10 12:00:00,14.1,14.1,14.07,14.09,37500.0,14.1,14.1,14.07,14.09,37500.0
2017-10-10 12:05:00,14.1,14.1,14.08,14.1,158745.0,14.1,14.1,14.08,14.1,158745.0
2017-10-10 12:10:00,14.09,14.1,14.09,14.09,22500.0,14.09,14.1,14.09,14.09,22500.0
2017-10-10 12:15:00,14.08,14.09,14.08,14.08,37350.0,14.08,14.09,14.08,14.08,37350.0
2017-10-10 12:20:00,14.09,14.1,14.09,14.1,80430.0,14.09,14.1,14.09,14.1,80430.0
2017-10-10 12:25:00,14.09,14.09,14.08,14.08,66150.0,14.09,14.09,14.08,14.08,66150.0
2017-10-10 12:30:00,14.08,14.08,14.07,14.07,41430.0,14.08,14.08,14.07,14.07,41430.0
2017-10-10 12:35:00,14.08,14.08,14.07,14.07,7500.0,14.08,14.08,14.07,14.07,7500.0
2017-10-10 12:40:00,14.07,14.08,14.07,14.08,16500.0,14.07,14.08,14.07,14.08,16500.0
2017-10-10 12:45:00,14.08,14.08,14.04,14.04,52590.0,14.08,14.08,14.04,14.04,52590.0
2017-10-10 12:50:00,14.03,14.04,14.02,14.02,46575.0,14.03,14.04,14.02,14.02,46575.0
2017-10-10 12:55:00,14.02,14.03,14.01,14.02,58365.0,14.02,14.03,14.01,14.02,58365.0
2017-10-10 13:00:00,14.02,14.04,14.02,14.04,53685.0,14.02,14.04,14.02,14.04,53685.0
2017-10-10 13:05:00,14.03,14.05,14.03,14.05,118500.0,14.03,14.05,14.03,14.05,118500.0
2017-10-10 13:10:00,14.05,14.06,14.02,14.02,131745.0,14.05,14.06,14.02,14.02,131745.0
2017-10-10 13:15:00,14.02,14.03,14.02,14.02,38715.0,14.02,14.03,14.02,14.02,38715.0
2017-10-10 13:20:00,14.03,14.03,14.01,14.02,38940.0,14.03,14.03,14.01,14.02,38940.0
2017-10-10 13:25:00,14.02,14.02,14.0,14.01,31425.0,14.02,14.02,14.0,14.01,31425.0
2017-10-10 13:30:00,14.0,14.03,14.0,14.02,105570.0,14.0,14.03,14.0,14.02,105570.0
2017-10-10 13:35:00,14.03,14.03,14.01,14.02,76500.0,14.03,14.03,14.01,14.02,76500.0
2017-10-10 13:40:00,14.02,14.03,14.02,14.03,46125.0,14.02,14.03,14.02,14.03,46125.0
2017-10-10 13:45:00,14.02,14.03,14.02,14.02,88530.0,14.02,14.03,14.02,14.02,88530.0
2017-10-10 13:50:00,14.01,14.01,14.0,14.0,78000.0,14.01,14.01,14.0,14.0,78000.0
2017-10-10 13:55:00,14.01,14.01,14.0,14.0,101985.0,14.01,14.01,14.0,14.0,101985.0
2017-10-10 14:00:00,14.0,14.01,13.99,14.01,78075.0,14.0,14.01,13.99,14.01,78075.0
2017-10-10 14:05:00,14.01,14.01,14.0,14.01,57000.0,14.01,14.01,14.0,14.01,57000.0
2017-10-10 14:10:00,14.02,14.03,14.02,14.03,34500.0,14.02,14.03,14.02,14.03,34500.0
2017-10-10 14:15:00,14.03,14.04,14.03,14.04,39450.0,14.03,14.04,14.03,14.04,39450.0
2017-10-10 14:20:00,14.04,14.05,14.03,14.03,109230.0,14.04,14.05,14.03,14.03,109230.0
2017-10-10 14:25:00,14.04,14.04,14.03,14.03,74070.0,14.04,14.04,14.03,14.03,74070.0
2017-10-10 14:30:00,14.04,14.05,14.02,14.02,69150.0,14.04,14.05,14.02,14.02,69150.0
2017-10-10 14:35:00,14.02,14.05,14.02,14.03,63165.0,14.02,14.05,14.02,14.03,63165.0
2017-10-10 14:40:00,14.03,14.03,14.03,14.03,39000.0,14.03,14.03,14.03,14.03,39000.0
2017-10-10 14:45:00,14.03,14.05,14.03,14.05,57015.0,14.03,14.05,14.03,14.05,57015.0
2017-10-10 14:50:00,14.05,14.05,14.03,14.04,69285.0,14.05,14.05,14.03,14.04,69285.0
2017-10-10 14:55:00,14.04,14.04,14.02,14.03,76500.0,14.04,14.04,14.02,14.03,76500.0
2017-10-10 15:00:00,14.03,14.03,14.01,14.02,54000.0,14.03,14.03,14.01,14.02,54000.0
2017-10-10 15:05:00,14.03,14.03,14.01,14.01,40860.0,14.03,14.03,14.01,14.01,40860.0
2017-10-10 15:10:00,14.02,14.03,14.01,14.02,90000.0,14.02,14.03,14.01,14.02,90000.0
2017-10-10 15:15:00,14.02,14.02,14.01,14.02,39000.0,14.02,14.02,14.01,14.02,39000.0
2017-10-10 15:20:00,14.02,14.03,14.02,14.02,43500.0,14.02,14.03,14.02,14.02,43500.0
2017-10-10 15:25:00,14.02,14.03,14.01,14.02,94800.0,14.02,14.03,14.01,14.02,94800.0
2017-10-10 15:30:00,14.01,14.02,14.01,14.01,97590.0,14.01,14.02,14.01,14.01,97590.0
2017-10-10 15:35:00,14.01,14.02,14.0,14.0,107865.0,14.01,14.02,14.0,14.0,107865.0
2017-10-10 15:40:00,13.99,14.0,13.99,14.0,89790.0,13.99,14.0,13.99,14.0,89790.0
2017-10-10 15:45:00,14.0,14.0,13.98,13.98,159375.0,14.0,14.0,13.98,13.98,159375.0
2017-10-10 15:50:00,13.98,13.99,13.97,13.97,295365.0,13.98,13.99,13.97,13.97,295365.0
2017-10-10 15:55:00,13.97,13.99,13.97,13.99,469530.0,13.97,13.99,13.97,13.99,469530.0
2017-10-11 09:30:00,13.95,14.04,13.95,14.03,65010.0,13.95,14.04,13.95,14.03,65010.0
2017-10-11 09:35:00,14.01,14.03,13.98,14.01,90075.0,14.01,14.03,13.98,14.01,90075.0
2017-10-11 09:40:00,14.0,14.01,13.98,13.98,39015.0,14.0,14.01,13.98,13.98,39015.0
2017-10-11 09:45:00,13.98,13.99,13.96,13.97,105150.0,13.98,13.99,13.96,13.97,105150.0
2017-10-11 09:50:00,13.97,13.98,13.95,13.95,100785.0,13.97,13.98,13.95,13.95,100785.0
2017-10-11 09:55:00,13.96,13.96,13.96,13.96,15750.0,13.96,13.96,13.96,13.96,15750.0
2017-10-11 10:00:00,13.95,13.95,13.9,13.91,42000.0,13.95,13.95,13.9,13.91,42000.0
2017-10-11 10:05:00,13.92,13.93,13.91,13.93,43515.0,13.92,13.93,13.91,13.93,43515.0
2017-10-11 10:10:00,13.91,13.91,13.88,13.89,65025.0,13.91,13.91,13.88,13.89,65025.0
2017-10-11 10:15:00,13.9,13.9,13.86,13.87,29655.0,13.9,13.9,13.86,13.87,29655.0
2017-10-11 10:20:00,13.87,13.88,13.85,13.88,30585.0,13.87,13.88,13.85,13.88,30585.0
2017-10-11 10:25:00,13.88,13.88,13.87,13.87,48270.0,13.88,13.88,13.87,13.87,48270.0
2017-10-11 10:30:00,13.87,13.87,13.86,13.87,116805.0,13.87,13.87,13.86,13.87,116805.0
2017-10-11 10:35:00,13.87,13.88,13.86,13.86,32925.0,13.87,13.88,13.86,13.86,32925.0
2017-10-11 10:40:00,13.87,13.87,13.83,13.87,62280.0,13.87,13.87,13.83,13.87,62280.0
2017-10-11 10:45:00,13.87,13.9,13.87,13.88,136425.0,13.87,13.9,13.87,13.88,136425.0
2017-10-11 10:50:00,13.88,13.88,13.86,13.87,55530.0,13.88,13.88,13.86,13.87,55530.0
2017-10-11 10:55:00,13.87,13.88,13.87,13.87,104835.0,13.87,13.88,13.87,13.87,104835.0
2017-10-11 11:00:00,13.87,13.87,13.86,13.86,15000.0,13.87,13.87,13.86,13.86,15000.0
2017-10-11 11:05:00,13.85,13.85,13.84,13.85,24135.0,13.85,13.85,13.84,13.85,24135.0
2017-10-11 11:10:00,13.86,13.87,13.84,13.85,57000.0,13.86,13.87,13.84,13.85,57000.0
2017-10-11 11:15:00,13.86,13.88,13.85,13.88,46740.0,13.86,13.88,13.85,13.88,46740.0
2017-10-11 11:20:00,13.88,13.88,13.87,13.87,26055.0,13.88,13.88,13.87,13.87,26055.0
2017-10-11 11:25:00,13.87,13.87,13.85,13.86,59490.0,13.87,13.87,13.85,13.86,59490.0
2017-10-11 11:30:00,13.86,13.87,13.85,13.85,44235.0,13.86,13.87,13.85,13.85,44235.0
2017-10-11 11:35:00,13.86,13.86,13.85,13.86,44265.0,13.86,13.86,13.85,13.86,44265.0
2017-10-11 11:40:00,13.86,13.86,13.85,13.86,12750.0,13.86,13.86,13.85,13.86,12750.0
2017-10-11 11:45:00,13.86,13.88,13.86,13.87,61980.0,13.86,13.88,13.86,13.87,61980.0
2017-10-11 11:50:00,13.86,13.86,13.85,13.86,22035.0,13.86,13.86,13.85,13.86,22035.0
2017-10-11 11:55:00,13.87,13.88,13.86,13.87,23250.0,13.87,13.88,13.86,13.87,23250.0
2017-10-11 12:00:00,13.87,13.89,13.87,13.87,193500.0,13.87,13.89,13.87,13.87,193500.0
2017-10-11 12:05:00,13.87,13.88,13.87,13.87,31530.0,13.87,13.88,13.87,13.87,31530.0
2017-10-11 12:10:00,13.88,13.89,13.87,13.88,18030.0,13.88,13.89,13.87,13.88,18030.0
2017-10-11 12:15:00,13.88,13.88,13.87,13.88,68640.0,13.88,13.88,13.87,13.88,68640.0
2017-10-11 12:20:00,13.88,13.89,13.87,13.88,53700.0,13.88,13.89,13.87,13.88,53700.0
2017-10-11 12:25:00,13.88,13.88,13.87,13.88,4500.0,13.88,13.88,13.87,13.88,4500.0
2017-10-11 12:30:00,13.87,13.88,13.87,13.88,47325.0,13.87,13.88,13.87,13.88,47325.0
2017-10-11 12:35:00,13.88,13.88,13.87,13.87,40500.0,13.88,13.88,13.87,13.87,40500.0
2017-10-11 12:40:00,13.88,13.88,13.86,13.87,60000.0,13.88,13.88,13.86,13.87,60000.0
2017-10-11 12:45:00,13.86,13.86,13.85,13.85,51000.0,13.86,13.86,13.85,13.85,51000.0
2017-10-11 12:50:00,13.85,13.86,13.83,13.83,167100.0,13.85,13.86,13.83,13.83,167100.0
2017-10-11 12:55:00,13.84,13.84,13.83,13.83,15225.0,13.84,13.84,13.83,13.83,15225.0
2017-10-11 13:00:00,13.83,13.85,13.83,13.84,24885.0,13.83,13.85,13.83,13.84,24885.0
2017-10-11 13:05:00,13.84,13.84,13.84,13.84,4500.0,13.84,13.84,13.84,13.84,4500.0
2017-10-11 13:10:00,13.85,13.85,13.84,13.85,22395.0,13.85,13.85,13.84,13.85,22395.0
2017-10-11 13:15:00,13.85,13.86,13.84,13.85,18000.0,13.85,13.86,13.84,13.85,18000.0
2017-10-11 13:20:00,13.85,13.86,13.84,13.84,13500.0,13.85,13.86,13.84,13.84,13500.0
2017-10-11 13:25:00,13.84,13.85,13.84,13.85,118185.0,13.84,13.85,13.84,13.85,118185.0
2017-10-11 13:30:00,13.84,13.86,13.84,13.85,30405.0,13.84,13.86,13.84,13.85,30405.0
2017-10-11 13:35:00,13.86,13.88,13.86,13.86,42000.0,13.86,13.88,13.86,13.86,42000.0
2017-10-11 13:40:00,13.87,13.87,13.84,13.84,105735.0,13.87,13.87,13.84,13.84,105735.0
2017-10-11 13:45:00,13.85,13.85,13.84,13.84,29325.0,13.85,13.85,13.84,13.84,29325.0
2017-10-11 13:50:00,13.85,13.85,13.83,13.83,52875.0,13.85,13.85,13.83,13.83,52875.0
2017-10-11 13:55:00,13.84,13.85,13.83,13.85,39000.0,13.84,13.85,13.83,13.85,39000.0
2017-10-11 14:00:00,13.83,13.85,13.83,13.83,10125.0,13.83,13.85,13.83,13.83,10125.0
2017-10-11 14:05:00,13.83,13.84,13.83,13.84,31500.0,13.83,13.84,13.83,13.84,31500.0
2017-10-11 14:10:00,13.83,13.84,13.83,13.83,45165.0,13.83,13.84,13.83,13.83,45165.0
2017-10-11 14:15:00,13.84,13.84,13.83,13.84,43500.0,13.84,13.84,13.83,13.84,43500.0
2017-10-11 14:20:00,13.84,13.84,13.83,13.84,45585.0,13.84,13.84,13.83,13.84,45585.0
2017-10-11 14:25:00,13.84,13.84,13.82,13.83,29445.0,13.84,13.84,13.82,13.83,29445.0
2017-10-11 14:30:00,13.83,13.84,13.82,13.84,73140.0,13.83,13.84,13.82,13.84,73140.0
2017-10-11 14:35:00,13.85,13.85,13.83,13.84,154500.0,13.85,13.85,13.83,13.84,154500.0
2017-10-11 14:40:00,13.84,13.85,13.83,13.84,45135.0,13.84,13.85,13.83,13.84,45135.0
2017-10-11 14:45:00,13.85,13.86,13.84,13.85,111000.0,13.85,13.86,13.84,13.85,111000.0
2017-10-11 14:50:00,13.85,13.87,13.85,13.87,71025.0,13.85,13.87,13.85,13.87,71025.0
2017-10-11 14:55:00,13.87,13.87,13.86,13.86,120000.0,13.87,13.87,13.86,13.86,120000.0
2017-10-11 15:00:00,13.86,13.87,13.86,13.87,215730.0,13.86,13.87,13.86,13.87,215730.0
2017-10-11 15:05:00,13.87,13.88,13.86,13.87,200415.0,13.87,13.88,13.86,13.87,200415.0
2017-10-11 15:10:00,13.88,13.88,13.87,13.88,36525.0,13.88,13.88,13.87,13.88,36525.0
2017-10-11 15:15:00,13.88,13.9,13.87,13.9,482520.0,13.88,13.9,13.87,13.9,482520.0
2017-10-11 15:20:00,13.89,13.91,13.89,13.9,86385.0,13.89,13.91,13.89,13.9,86385.0
2017-10-11 15:25:00,13.91,13.91,13.9,13.9,72300.0,13.91,13.91,13.9,13.9,72300.0
2017-10-11 15:30:00,13.9,13.92,13.9,13.91,55605.0,13.9,13.92,13.9,13.91,55605.0
2017-10-11 15:35:00,13.92,13.93,13.91,13.92,84645.0,13.92,13.93,13.91,13.92,84645.0
2017-10-11 15:40:00,13.92,13.92,13.91,13.91,95460.0,13.92,13.92,13.91,13.91,95460.0
2017-10-11 15:45:00,13.91,13.91,13.9,13.91,128130.0,13.91,13.91,13.9,13.91,128130.0
2017-10-11 15:50:00,13.91,13.91,13.89,13.9,152205.0,13.91,13.91,13.89,13.9,152205.0
2017-10-11 15:55:00,13.89,13.9,13.87,13.89,314835.0,13.89,13.9,13.87,13.89,314835.0
2017-10-12 09:30:00,13.93,13.93,13.83,13.85,160710.0,13.93,13.93,13.83,13.85,160710.0
2017-10-12 09:35:00,13.84,13.84,13.79,13.84,22335.0,13.84,13.84,13.79,13.84,22335.0
2017-10-12 09:40:00,13.86,13.88,13.84,13.84,63450.0,13.86,13.88,13.84,13.84,63450.0
2017-10-12 09:45:00,13.83,13.83,13.76,13.76,110655.0,13.83,13.83,13.76,13.76,110655.0
2017-10-12 09:50:00,13.76,13.77,13.7,13.7,201540.0,13.76,13.77,13.7,13.7,201540.0
2017-10-12 09:55:00,13.71,13.74,13.7,13.73,85500.0,13.71,13.74,13.7,13.73,85500.0
2017-10-12 10:00:00,13.72,13.75,13.71,13.75,151935.0,13.72,13.75,13.71,13.75,151935.0
2017-10-12 10:05:00,13.74,13.78,13.74,13.76,64500.0,13.74,13.78,13.74,13.76,64500.0
2017-10-12 10:10:00,13.76,13.81,13.75,13.81,137280.0,13.76,13.81,13.75,13.81,137280.0
2017-10-12 10:15:00,13.81,13.82,13.79,13.8,86790.0,13.81,13.82,13.79,13.8,86790.0
2017-10-12 10:20:00,13.8,13.82,13.8,13.81,121710.0,13.8,13.82,13.8,13.81,121710.0
2017-10-12 10:25:00,13.82,13.83,13.8,13.83,118095.0,13.82,13.83,13.8,13.83,118095.0
2017-10-12 10:30:00,13.83,13.84,13.82,13.82,72000.0,13.83,13.84,13.82,13.82,72000.0
2017-10-12 10:35:00,13.81,13.82,13.8,13.8,63615.0,13.81,13.82,13.8,13.8,63615.0
2017-10-12 10:40:00,13.8,13.83,13.79,13.83,83205.0,13.8,13.83,13.79,13.83,83205.0
2017-10-12 10:45:00,13.83,13.86,13.82,13.84,153675.0,13.83,13.86,13.82,13.84,153675.0
2017-10-12 10:50:00,13.84,13.85,13.82,13.85,109530.0,13.84,13.85,13.82,13.85,109530.0
2017-10-12 10:55:00,13.85,13.86,13.84,13.85,76725.0,13.85,13.86,13.84,13.85,76725.0
2017-10-12 11:00:00,13.86,13.91,13.86,13.87,83160.0,13.86,13.91,13.86,13.87,83160.0
2017-10-12 11:05:00,13.88,13.9,13.88,13.89,64500.0,13.88,13.9,13.88,13.89,64500.0
2017-10-12 11:10:00,13.89,13.92,13.88,13.88,495000.0,13.89,13.92,13.88,13.88,495000.0
2017-10-12 11:15:00,13.88,13.88,13.85,13.87,38190.0,13.88,13.88,13.85,13.87,38190.0
2017-10-12 11:20:00,13.88,13.89,13.86,13.87,100950.0,13.88,13.89,13.86,13.87,100950.0
2017-10-12 11:25:00,13.87,13.87,13.85,13.86,102600.0,13.87,13.87,13.85,13.86,102600.0
2017-10-12 11:30:00,13.86,13.88,13.85,13.87,40500.0,13.86,13.88,13.85,13.87,40500.0
2017-10-12 11:35:00,13.88,13.88,13.86,13.87,96075.0,13.88,13.88,13.86,13.87,96075.0
2017-10-12 11:40:00,13.88,13.89,13.87,13.87,52260.0,13.88,13.89,13.87,13.87,52260.0
2017-10-12 11:45:00,13.87,13.89,13.87,13.88,26700.0,13.87,13.89,13.87,13.88,26700.0
2017-10-12 11:50:00,13.89,13.9,13.87,13.88,82500.0,13.89,13.9,13.87,13.88,82500.0
2017-10-12 11:55:00,13.88,13.89,13.87,13.89,39075.0,13.88,13.89,13.87,13.89,39075.0
2017-10-12 12:00:00,13.89,13.89,13.88,13.88,37500.0,13.89,13.89,13.88,13.88,37500.0
2017-10-12 12:05:00,13.88,13.88,13.86,13.87,226500.0,13.88,13.88,13.86,13.87,226500.0
2017-10-12 12:10:00,13.86,13.87,13.85,13.86,105135.0,13.86,13.87,13.85,13.86,105135.0
2017-10-12 12:15:00,13.87,13.88,13.87,13.88,68805.0,13.87,13.88,13.87,13.88,68805.0
2017-10-12 12:20:00,13.88,13.88,13.86,13.86,64635.0,13.88,13.88,13.86,13.86,64635.0
2017-10-12 12:25:00,13.87,13.87,13.85,13.85,241305.0,13.87,13.87,13.85,13.85,241305.0
2017-10-12 12:30:00,13.85,13.86,13.85,13.86,58500.0,13.85,13.86,13.85,13.86,58500.0
2017-10-12 12:35:00,13.86,13.86,13.85,13.85,88620.0,13.86,13.86,13.85,13.85,88620.0
2017-10-12 12:40:00,13.85,13.85,13.83,13.84,33000.0,13.85,13.85,13.83,13.84,33000.0
2017-10-12 12:45:00,13.85,13.85,13.84,13.84,58500.0,13.85,13.85,13.84,13.84,58500.0
2017-10-12 12:50:00,13.84,13.85,13.84,13.84,49215.0,13.84,13.85,13.84,13.84,49215.0
2017-10-12 12:55:00,13.84,13.84,13.83,13.83,46560.0,13.84,13.84,13.83,13.83,46560.0
2017-10-12 13:00:00,13.83,13.84,13.83,13.83,33000.0,13.83,13.84,13.83,13.83,33000.0
2017-10-12 13:05:00,13.83,13.84,13.82,13.82,71640.0,13.83,13.84,13.82,13.82,71640.0
2017-10-12 13:10:00,13.82,13.82,13.81,13.81,139215.0,13.82,13.82,13.81,13.81,139215.0
2017-10-12 13:15:00,13.82,13.82,13.81,13.81,16500.0,13.82,13.82,13.81,13.81,16500.0
2017-10-12 13:20:00,13.81,13.84,13.81,13.84,59250.0,13.81,13.84,13.81,13.84,59250.0
2017-10-12 13:25:00,13.84,13.84,13.8,13.82,81855.0,13.84,13.84,13.8,13.82,81855.0
2017-10-12 13:30:00,13.82,13.82,13.81,13.81,55500.0,13.82,13.82,13.81,13.81,55500.0
2017-10-12 13:35:00,13.81,13.82,13.8,13.81,88770.0,13.81,13.82,13.8,13.81,88770.0
2017-10-12 13:40:00,13.8,13.81,13.8,13.81,77055.0,13.8,13.81,13.8,13.81,77055.0
2017-10-12 13:45:00,13.81,13.82,13.81,13.82,61140.0,13.81,13.82,13.81,13.82,61140.0
2017-10-12 13:50:00,13.82,13.83,13.81,13.81,256845.0,13.82,13.83,13.81,13.81,256845.0
2017-10-12 13:55:00,13.81,13.82,13.81,13.82,42660.0,13.81,13.82,13.81,13.82,42660.0
2017-10-12 14:00:00,13.83,13.83,13.82,13.83,50505.0,13.83,13.83,13.82,13.83,50505.0
2017-10-12 14:05:00,13.84,13.86,13.82,13.85,145950.0,13.84,13.86,13.82,13.85,145950.0
2017-10-12 14:10:00,13.85,13.86,13.85,13.86,75210.0,13.85,13.86,13.85,13.86,75210.0
2017-10-12 14:15:00,13.86,13.88,13.85,13.85,93000.0,13.86,13.88,13.85,13.85,93000.0
2017-10-12 14:20:00,13.85,13.87,13.85,13.86,72915.0,13.85,13.87,13.85,13.86,72915.0
2017-10-12 14:25:00,13.86,13.86,13.84,13.84,58500.0,13.86,13.86,13.84,13.84,58500.0
2017-10-12 14:30:00,13.84,13.85,13.84,13.85,41610.0,13.84,13.85,13.84,13.85,41610.0
2017-10-12 14:35:00,13.85,13.85,13.84,13.84,34995.0,13.85,13.85,13.84,13.84,34995.0
2017-10-12 14:40:00,13.84,13.84,13.83,13.84,81540.0,13.84,13.84,13.83,13.84,81540.0
2017-10-12 14:45:00,13.85,13.85,13.82,13.83,71340.0,13.85,13.85,13.82,13.83,71340.0
2017-10-12 14:50:00,13.83,13.84,13.82,13.82,58185.0,13.83,13.84,13.82,13.82,58185.0
2017-10-12 14:55:00,13.83,13.85,13.83,13.84,87900.0,13.83,13.85,13.83,13.84,87900.0
2017-10-12 15:00:00,13.84,13.85,13.83,13.83,177525.0,13.84,13.85,13.83,13.83,177525.0
2017-10-12 15:05:00,13.83,13.84,13.83,13.83,67500.0,13.83,13.84,13.83,13.83,67500.0
2017-10-12 15:10:00,13.83,13.84,13.82,13.82,150945.0,13.83,13.84,13.82,13.82,150945.0
2017-10-12 15:15:00,13.81,13.82,13.81,13.82,138225.0,13.81,13.82,13.81,13.82,138225.0
2017-10-12 15:20:00,13.82,13.84,13.81,13.82,72000.0,13.82,13.84,13.81,13.82,72000.0
2017-10-12 15:25:00,13.82,13.82,13.81,13.82,49500.0,13.82,13.82,13.81,13.82,49500.0
2017-10-12 15:30:00,13.81,13.82,13.81,13.81,131190.0,13.81,13.82,13.81,13.81,131190.0
2017-10-12 15:35:00,13.81,13.81,13.79,13.79,103005.0,13.81,13.81,13.79,13.79,103005.0
2017-10-12 15:40:00,13.79,13.81,13.79,13.81,89235.0,13.79,13.81,13.79,13.81,89235.0
2017-10-12 15:45:00,13.82,13.82,13.8,13.81,91305.0,13.82,13.82,13.8,13.81,91305.0
2017-10-12 15:50:00,13.81,13.84,13.81,13.84,175695.0,13.81,13.84,13.81,13.84,175695.0
2017-10-12 15:55:00,13.84,13.84,13.8,13.8,624570.0,13.84,13.84,13.8,13.8,624570.0
2017-10-13 09:30:00,13.85,13.88,13.85,13.87,65385.0,13.85,13.88,13.85,13.87,65385.0
2017-10-13 09:35:00,13.83,13.9,13.79,13.9,110640.0,13.83,13.9,13.79,13.9,110640.0
2017-10-13 09:40:00,13.9,13.93,13.88,13.9,94680.0,13.9,13.93,13.88,13.9,94680.0
2017-10-13 09:45:00,13.9,13.92,13.87,13.87,150435.0,13.9,13.92,13.87,13.87,150435.0
2017-10-13 09:50:00,13.87,13.9,13.86,13.89,54210.0,13.87,13.9,13.86,13.89,54210.0
2017-10-13 09:55:00,13.89,13.92,13.89,13.91,129630.0,13.89,13.92,13.89,13.91,129630.0
2017-10-13 10:00:00,13.91,13.92,13.87,13.9,150450.0,13.91,13.92,13.87,13.9,150450.0
2017-10-13 10:05:00,13.91,13.91,13.88,13.89,314520.0,13.91,13.91,13.88,13.89,314520.0
2017-10-13 10:10:00,13.9,13.92,13.89,13.9,228450.0,13.9,13.92,13.89,13.9,228450.0
2017-10-13 10:15:00,13.9,13.9,13.87,13.89,76500.0,13.9,13.9,13.87,13.89,76500.0
2017-10-13 10:20:00,13.9,13.92,13.87,13.87,128100.0,13.9,13.92,13.87,13.87,128100.0
2017-10-13 10:25:00,13.87,13.9,13.86,13.9,105015.0,13.87,13.9,13.86,13.9,105015.0
2017-10-13 10:30:00,13.89,13.93,13.89,13.92,209865.0,13.89,13.93,13.89,13.92,209865.0
2017-10-13 10:35:00,13.91,13.91,13.89,13.91,149895.0,13.91,13.91,13.89,13.91,149895.0
2017-10-13 10:40:00,13.91,13.91,13.88,13.88,234570.0,13.91,13.91,13.88,13.88,234570.0
2017-10-13 10:45:00,13.89,13.92,13.89,13.9,173670.0,13.89,13.92,13.89,13.9,173670.0
2017-10-13 10:50:00,13.89,13.9,13.88,13.89,311100.0,13.89,13.9,13.88,13.89,311100.0
2017-10-13 10:55:00,13.9,13.93,13.9,13.91,224070.0,13.9,13.93,13.9,13.91,224070.0
2017-10-13 11:00:00,13.91,13.94,13.9,13.94,177735.0,13.91,13.94,13.9,13.94,177735.0
2017-10-13 11:05:00,13.94,13.99,13.94,13.98,410745.0,13.94,13.99,13.94,13.98,410745.0
2017-10-13 11:10:00,13.98,13.99,13.97,13.97,495900.0,13.98,13.99,13.97,13.97,495900.0
2017-10-13 11:15:00,13.96,13.96,13.95,13.95,25500.0,13.96,13.96,13.95,13.95,25500.0
2017-10-13 11:20:00,13.95,13.95,13.93,13.95,49650.0,13.95,13.95,13.93,13.95,49650.0
2017-10-13 11:25:00,13.96,13.97,13.96,13.96,78000.0,13.96,13.97,13.96,13.96,78000.0
2017-10-13 11:30:00,13.97,13.98,13.96,13.96,94260.0,13.97,13.98,13.96,13.96,94260.0
2017-10-13 11:35:00,13.96,13.97,13.95,13.95,63855.0,13.96,13.97,13.95,13.95,63855.0
2017-10-13 11:40:00,13.95,13.97,13.95,13.96,98685.0,13.95,13.97,13.95,13.96,98685.0
2017-10-13 11:45:00,13.95,13.96,13.95,13.95,57000.0,13.95,13.96,13.95,13.95,57000.0
2017-10-13 11:50:00,13.94,13.95,13.93,13.95,108060.0,13.94,13.95,13.93,13.95,108060.0
2017-10-13 11:55:00,13.95,13.96,13.94,13.95,84000.0,13.95,13.96,13.94,13.95,84000.0
2017-10-13 12:00:00,13.95,13.96,13.95,13.96,133965.0,13.95,13.96,13.95,13.96,133965.0
2017-10-13 12:05:00,13.96,13.96,13.95,13.95,132120.0,13.96,13.96,13.95,13.95,132120.0
2017-10-13 12:10:00,13.95,13.95,13.94,13.94,224835.0,13.95,13.95,13.94,13.94,224835.0
2017-10-13 12:15:00,13.94,13.95,13.93,13.93,51000.0,13.94,13.95,13.93,13.93,51000.0
2017-10-13 12:20:00,13.93,13.97,13.93,13.97,73500.0,13.93,13.97,13.93,13.97,73500.0
2017-10-13 12:25:00,13.97,13.98,13.97,13.97,98580.0,13.97,13.98,13.97,13.97,98580.0
2017-10-13 12:30:00,13.97,13.97,13.96,13.96,39000.0,13.97,13.97,13.96,13.96,39000.0
2017-10-13 12:35:00,13.96,13.97,13.96,13.96,72000.0,13.96,13.97,13.96,13.96,72000.0
2017-10-13 12:40:00,13.97,13.97,13.96,13.96,81135.0,13.97,13.97,13.96,13.96,81135.0
2017-10-13 12:45:00,13.97,13.97,13.96,13.97,50190.0,13.97,13.97,13.96,13.97,50190.0
2017-10-13 12:50:00,13.97,13.98,13.96,13.96,99270.0,13.97,13.98,13.96,13.96,99270.0
2017-10-13 12:55:00,13.97,13.97,13.97,13.97,23025.0,13.97,13.97,13.97,13.97,23025.0
2017-10-13 13:00:00,13.96,13.98,13.96,13.98,28500.0,13.96,13.98,13.96,13.98,28500.0
2017-10-13 13:05:00,13.98,13.99,13.97,13.99,76500.0,13.98,13.99,13.97,13.99,76500.0
2017-10-13 13:10:00,13.98,13.98,13.97,13.98,67785.0,13.98,13.98,13.97,13.98,67785.0
2017-10-13 13:15:00,13.99,13.99,13.97,13.97,58320.0,13.99,13.99,13.97,13.97,58320.0
2017-10-13 13:20:00,13.97,14.0,13.97,14.0,34500.0,13.97,14.0,13.97,14.0,34500.0
2017-10-13 13:25:00,14.0,14.01,13.99,14.0,47730.0,14.0,14.01,13.99,14.0,47730.0
2017-10-13 13:30:00,14.0,14.01,14.0,14.0,39255.0,14.0,14.01,14.0,14.0,39255.0
2017-10-13 13:35:00,14.01,14.01,14.0,14.0,58065.0,14.01,14.01,14.0,14.0,58065.0
2017-10-13 13:40:00,14.0,14.0,13.98,13.99,114180.0,14.0,14.0,13.98,13.99,114180.0
2017-10-13 13:45:00,13.99,13.99,13.98,13.99,90735.0,13.99,13.99,13.98,13.99,90735.0
2017-10-13 13:50:00,13.99,13.99,13.97,13.98,58965.0,13.99,13.99,13.97,13.98,58965.0
2017-10-13 13:55:00,13.97,13.98,13.96,13.97,86460.0,13.97,13.98,13.96,13.97,86460.0
2017-10-13 14:00:00,13.97,13.97,13.96,13.96,135570.0,13.97,13.97,13.96,13.96,135570.0
2017-10-13 14:05:00,13.96,13.98,13.96,13.96,107505.0,13.96,13.98,13.96,13.96,107505.0
2017-10-13 14:10:00,13.97,13.97,13.96,13.96,140625.0,13.97,13.97,13.96,13.96,140625.0
2017-10-13 14:15:00,13.96,13.97,13.96,13.96,94500.0,13.96,13.97,13.96,13.96,94500.0
2017-10-13 14:20:00,13.96,13.96,13.95,13.95,65415.0,13.96,13.96,13.95,13.95,65415.0
2017-10-13 14:25:00,13.95,13.97,13.95,13.96,71205.0,13.95,13.97,13.95,13.96,71205.0
2017-10-13 14:30:00,13.95,13.97,13.95,13.96,106155.0,13.95,13.97,13.95,13.96,106155.0
2017-10-13 14:35:00,13.96,13.97,13.96,13.97,92760.0,13.96,13.97,13.96,13.97,92760.0
2017-10-13 14:40:00,13.97,13.97,13.96,13.96,110130.0,13.97,13.97,13.96,13.96,110130.0
2017-10-13 14:45:00,13.96,13.97,13.96,13.97,75000.0,13.96,13.97,13.96,13.97,75000.0
2017-10-13 14:50:00,13.97,13.98,13.96,13.97,132510.0,13.97,13.98,13.96,13.97,132510.0
2017-10-13 14:55:00,13.97,13.97,13.97,13.97,76500.0,13.97,13.97,13.97,13.97,76500.0
2017-10-13 15:00:00,13.97,13.97,13.95,13.95,84165.0,13.97,13.97,13.95,13.95,84165.0
2017-10-13 15:05:00,13.96,14.0,13.96,13.99,113460.0,13.96,14.0,13.96,13.99,113460.0
2017-10-13 15:10:00,13.99,14.0,13.99,14.0,33000.0,13.99,14.0,13.99,14.0,33000.0
2017-10-13 15:15:00,13.99,14.0,13.98,13.98,84000.0,13.99,14.0,13.98,13.98,84000.0
2017-10-13 15:20:00,13.98,14.0,13.98,14.0,94845.0,13.98,14.0,13.98,14.0,94845.0
2017-10-13 15:25:00,14.0,14.01,14.0,14.01,58665.0,14.0,14.01,14.0,14.01,58665.0
2017-10-13 15:30:00,14.01,14.02,13.99,14.0,125505.0,14.01,14.02,13.99,14.0,125505.0
2017-10-13 15:35:00,13.99,14.01,13.99,14.01,162465.0,13.99,14.01,13.99,14.01,162465.0
2017-10-13 15:40:00,14.01,14.02,14.0,14.0,209880.0,14.01,14.02,14.0,14.0,209880.0
2017-10-13 15:45:00,14.0,14.01,13.99,14.0,214845.0,14.0,14.01,13.99,14.0,214845.0
2017-10-13 15:50:00,14.0,14.01,14.0,14.01,159885.0,14.0,14.01,14.0,14.01,159885.0
2017-10-13 15:55:00,14.01,14.01,13.97,13.97,1112205.0,14.01,14.01,13.97,13.97,1112205.0
2017-10-16 09:30:00,13.97,14.07,13.97,13.99,100755.0,13.97,14.07,13.97,13.99,100755.0
2017-10-16 09:35:00,13.99,14.0,13.97,13.98,63630.0,13.99,14.0,13.97,13.98,63630.0
2017-10-16 09:40:00,13.98,13.98,13.93,13.95,33000.0,13.98,13.98,13.93,13.95,33000.0
2017-10-16 09:45:00,13.94,13.95,13.91,13.92,198810.0,13.94,13.95,13.91,13.92,198810.0
2017-10-16 09:50:00,13.92,13.92,13.89,13.91,57000.0,13.92,13.92,13.89,13.91,57000.0
2017-10-16 09:55:00,13.91,13.92,13.9,13.92,50580.0,13.91,13.92,13.9,13.92,50580.0
2017-10-16 10:00:00,13.92,13.94,13.91,13.92,180225.0,13.92,13.94,13.91,13.92,180225.0
2017-10-16 10:05:00,13.92,13.93,13.91,13.91,125670.0,13.92,13.93,13.91,13.91,125670.0
2017-10-16 10:10:00,13.91,13.93,13.91,13.93,63000.0,13.91,13.93,13.91,13.93,63000.0
2017-10-16 10:15:00,13.93,13.96,13.93,13.96,42000.0,13.93,13.96,13.93,13.96,42000.0
2017-10-16 10:20:00,13.97,14.0,13.96,13.98,138675.0,13.97,14.0,13.96,13.98,138675.0
2017-10-16 10:25:00,13.98,13.98,13.96,13.97,53220.0,13.98,13.98,13.96,13.97,53220.0
2017-10-16 10:30:00,13.97,14.0,13.97,13.98,63300.0,13.97,14.0,13.97,13.98,63300.0
2017-10-16 10:35:00,13.98,14.0,13.96,14.0,109275.0,13.98,14.0,13.96,14.0,109275.0
2017-10-16 10:40:00,14.0,14.0,13.97,13.99,69720.0,14.0,14.0,13.97,13.99,69720.0
2017-10-16 10:45:00,13.98,13.99,13.98,13.99,36000.0,13.98,13.99,13.98,13.99,36000.0
2017-10-16 10:50:00,13.99,14.0,13.97,13.99,88695.0,13.99,14.0,13.97,13.99,88695.0
2017-10-16 10:55:00,13.99,14.0,13.98,13.99,79500.0,13.99,14.0,13.98,13.99,79500.0
2017-10-16 11:00:00,13.99,13.99,13.97,13.98,71220.0,13.99,13.99,13.97,13.98,71220.0
2017-10-16 11:05:00,13.98,14.01,13.98,14.0,31380.0,13.98,14.01,13.98,14.0,31380.0
2017-10-16 11:10:00,14.01,14.03,14.01,14.02,55830.0,14.01,14.03,14.01,14.02,55830.0
2017-10-16 11:15:00,14.02,14.02,14.0,14.01,37515.0,14.02,14.02,14.0,14.01,37515.0
2017-10-16 11:20:00,14.02,14.05,14.02,14.04,60000.0,14.02,14.05,14.02,14.04,60000.0
2017-10-16 11:25:00,14.04,14.05,14.02,14.03,55155.0,14.04,14.05,14.02,14.03,55155.0
2017-10-16 11:30:00,14.03,14.03,14.01,14.03,73500.0,14.03,14.03,14.01,14.03,73500.0
2017-10-16 11:35:00,14.02,14.03,14.01,14.01,82740.0,14.02,14.03,14.01,14.01,82740.0
2017-10-16 11:40:00,14.01,14.02,14.01,14.02,51000.0,14.01,14.02,14.01,14.02,51000.0
2017-10-16 11:45:00,14.01,14.03,14.01,14.02,125910.0,14.01,14.03,14.01,14.02,125910.0
2017-10-16 11:50:00,14.02,14.04,14.01,14.03,60390.0,14.02,14.04,14.01,14.03,60390.0
2017-10-16 11:55:00,14.02,14.02,14.02,14.02,9030.0,14.02,14.02,14.02,14.02,9030.0
2017-10-16 12:00:00,14.02,14.03,14.02,14.02,52470.0,14.02,14.03,14.02,14.02,52470.0
2017-10-16 12:05:00,14.03,14.06,14.03,14.05,49500.0,14.03,14.06,14.03,14.05,49500.0
2017-10-16 12:10:00,14.05,14.05,14.03,14.03,118965.0,14.05,14.05,14.03,14.03,118965.0
2017-10-16 12:15:00,14.03,14.03,14.02,14.02,156000.0,14.03,14.03,14.02,14.02,156000.0
2017-10-16 12:20:00,14.02,14.02,14.01,14.01,93375.0,14.02,14.02,14.01,14.01,93375.0
2017-10-16 12:25:00,14.01,14.02,13.99,14.02,61185.0,14.01,14.02,13.99,14.02,61185.0
2017-10-16 12:30:00,14.01,14.01,14.0,14.01,117465.0,14.01,14.01,14.0,14.01,117465.0
2017-10-16 12:35:00,14.0,14.03,13.99,13.99,78180.0,14.0,14.03,13.99,13.99,78180.0
2017-10-16 12:40:00,13.99,14.0,13.99,14.0,46740.0,13.99,14.0,13.99,14.0,46740.0
2017-10-16 12:45:00,13.99,14.0,13.99,14.0,9000.0,13.99,14.0,13.99,14.0,9000.0
2017-10-16 12:50:00,14.0,14.01,13.99,13.99,39000.0,14.0,14.01,13.99,13.99,39000.0
2017-10-16 12:55:00,13.98,13.99,13.97,13.99,24240.0,13.98,13.99,13.97,13.99,24240.0
2017-10-16 13:00:00,13.97,13.98,13.97,13.98,15000.0,13.97,13.98,13.97,13.98,15000.0
2017-10-16 13:05:00,13.98,13.99,13.98,13.99,8340.0,13.98,13.99,13.98,13.99,8340.0
2017-10-16 13:10:00,13.98,13.98,13.95,13.96,51000.0,13.98,13.98,13.95,13.96,51000.0
2017-10-16 13:15:00,13.97,13.97,13.96,13.97,28500.0,13.97,13.97,13.96,13.97,28500.0
2017-10-16 13:20:00,13.97,13.97,13.95,13.95,27000.0,13.97,13.97,13.95,13.95,27000.0
2017-10-16 13:25:00,13.95,13.97,13.95,13.97,45000.0,13.95,13.97,13.95,13.97,45000.0
2017-10-16 13:30:00,13.97,13.98,13.96,13.97,76515.0,13.97,13.98,13.96,13.97,76515.0
2017-10-16 13:35:00,13.97,13.97,13.95,13.96,164985.0,13.97,13.97,13.95,13.96,164985.0
2017-10-16 13:40:00,13.95,13.96,13.94,13.94,82350.0,13.95,13.96,13.94,13.94,82350.0
2017-10-16 13:45:00,13.94,13.98,13.94,13.97,86445.0,13.94,13.98,13.94,13.97,86445.0
2017-10-16 13:50:00,13.97,13.97,13.95,13.95,85980.0,13.97,13.97,13.95,13.95,85980.0
2017-10-16 13:55:00,13.95,13.96,13.95,13.96,36435.0,13.95,13.96,13.95,13.96,36435.0
2017-10-16 14:00:00,13.95,13.97,13.95,13.95,29145.0,13.95,13.97,13.95,13.95,29145.0
2017-10-16 14:05:00,13.95,13.95,13.91,13.93,104880.0,13.95,13.95,13.91,13.93,104880.0
2017-10-16 14:10:00,13.93,13.96,13.93,13.95,97665.0,13.93,13.96,13.93,13.95,97665.0
2017-10-16 14:15:00,13.96,13.97,13.95,13.95,43500.0,13.96,13.97,13.95,13.95,43500.0
2017-10-16 14:20:00,13.95,13.95,13.95,13.95,7500.0,13.95,13.95,13.95,13.95,7500.0
2017-10-16 14:25:00,13.95,13.95,13.95,13.95,26520.0,13.95,13.95,13.95,13.95,26520.0
2017-10-16 14:30:00,13.96,13.97,13.95,13.96,36000.0,13.96,13.97,13.95,13.96,36000.0
2017-10-16 14:35:00,13.96,13.97,13.96,13.97,38265.0,13.96,13.97,13.96,13.97,38265.0
2017-10-16 14:40:00,13.97,13.97,13.97,13.97,10800.0,13.97,13.97,13.97,13.97,10800.0
2017-10-16 14:45:00,13.97,13.97,13.96,13.97,21000.0,13.97,13.97,13.96,13.97,21000.0
2017-10-16 14:50:00,13.97,13.97,13.97,13.97,12000.0,13.97,13.97,13.97,13.97,12000.0
2017-10-16 14:55:00,13.97,13.98,13.97,13.97,32385.0,13.97,13.98,13.97,13.97,32385.0
2017-10-16 15:00:00,13.97,13.97,13.96,13.97,32475.0,13.97,13.97,13.96,13.97,32475.0
2017-10-16 15:05:00,13.97,13.98,13.97,13.98,27000.0,13.97,13.98,13.97,13.98,27000.0
2017-10-16 15:10:00,13.98,13.98,13.97,13.97,36900.0,13.98,13.98,13.97,13.97,36900.0
2017-10-16 15:15:00,13.97,13.98,13.97,13.98,44910.0,13.97,13.98,13.97,13.98,44910.0
2017-10-16 15:20:00,13.99,13.99,13.96,13.96,34500.0,13.99,13.99,13.96,13.96,34500.0
2017-10-16 15:25:00,13.96,13.96,13.95,13.95,37500.0,13.96,13.96,13.95,13.95,37500.0
2017-10-16 15:30:00,13.95,13.97,13.95,13.96,66765.0,13.95,13.97,13.95,13.96,66765.0
2017-10-16 15:35:00,13.96,13.97,13.93,13.96,359730.0,13.96,13.97,13.93,13.96,359730.0
2017-10-16 15:40:00,13.95,13.96,13.95,13.96,34500.0,13.95,13.96,13.95,13.96,34500.0
2017-10-16 15:45:00,13.96,13.96,13.93,13.94,336270.0,13.96,13.96,13.93,13.94,336270.0
2017-10-16 15:50:00,13.94,13.95,13.94,13.94,156270.0,13.94,13.95,13.94,13.94,156270.0
2017-10-16 15:55:00,13.94,13.95,13.93,13.93,737625.0,13.94,13.95,13.93,13.93,737625.0
2017-10-17 09:30:00,13.91,13.99,13.88,13.97,179835.0,13.91,13.99,13.88,13.97,179835.0
2017-10-17 09:35:00,13.97,13.99,13.96,13.97,233265.0,13.97,13.99,13.96,13.97,233265.0
2017-10-17 09:40:00,13.98,14.0,13.95,14.0,219240.0,13.98,14.0,13.95,14.0,219240.0
2017-10-17 09:45:00,13.98,14.02,13.97,14.0,91335.0,13.98,14.02,13.97,14.0,91335.0
2017-10-17 09:50:00,14.0,14.01,13.98,14.01,108675.0,14.0,14.01,13.98,14.01,108675.0
2017-10-17 09:55:00,14.01,14.01,14.0,14.01,49050.0,14.01,14.01,14.0,14.01,49050.0
2017-10-17 10:00:00,14.01,14.03,14.01,14.02,152910.0,14.01,14.03,14.01,14.02,152910.0
2017-10-17 10:05:00,14.02,14.03,14.02,14.02,44865.0,14.02,14.03,14.02,14.02,44865.0
2017-10-17 10:10:00,14.02,14.07,14.02,14.06,174990.0,14.02,14.07,14.02,14.06,174990.0
2017-10-17 10:15:00,14.06,14.1,14.06,14.1,84000.0,14.06,14.1,14.06,14.1,84000.0
2017-10-17 10:20:00,14.1,14.12,14.09,14.11,186765.0,14.1,14.12,14.09,14.11,186765.0
2017-10-17 10:25:00,14.1,14.1,14.07,14.08,87300.0,14.1,14.1,14.07,14.08,87300.0
2017-10-17 10:30:00,14.08,14.08,14.05,14.06,106605.0,14.08,14.08,14.05,14.06,106605.0
2017-10-17 10:35:00,14.05,14.08,14.05,14.05,109875.0,14.05,14.08,14.05,14.05,109875.0
2017-10-17 10:40:00,14.05,14.06,14.04,14.04,160545.0,14.05,14.06,14.04,14.04,160545.0
2017-10-17 10:45:00,14.04,14.04,14.03,14.03,42570.0,14.04,14.04,14.03,14.03,42570.0
2017-10-17 10:50:00,14.03,14.04,14.02,14.04,74265.0,14.03,14.04,14.02,14.04,74265.0
2017-10-17 10:55:00,14.04,14.04,14.01,14.02,90300.0,14.04,14.04,14.01,14.02,90300.0
2017-10-17 11:00:00,14.02,14.08,14.02,14.06,139830.0,14.02,14.08,14.02,14.06,139830.0
2017-10-17 11:05:00,14.05,14.09,14.05,14.08,120735.0,14.05,14.09,14.05,14.08,120735.0
2017-10-17 11:10:00,14.09,14.1,14.08,14.1,45000.0,14.09,14.1,14.08,14.1,45000.0
2017-10-17 11:15:00,14.1,14.1,14.09,14.09,38955.0,14.1,14.1,14.09,14.09,38955.0
2017-10-17 11:20:00,14.09,14.09,14.08,14.09,9000.0,14.09,14.09,14.08,14.09,9000.0
2017-10-17 11:25:00,14.09,14.11,14.08,14.11,92130.0,14.09,14.11,14.08,14.11,92130.0
2017-10-17 11:30:00,14.11,14.12,14.1,14.12,42105.0,14.11,14.12,14.1,14.12,42105.0
2017-10-17 11:35:00,14.12,14.13,14.11,14.11,12000.0,14.12,14.13,14.11,14.11,12000.0
2017-10-17 11:40:00,14.11,14.14,14.11,14.13,103590.0,14.11,14.14,14.11,14.13,103590.0
2017-10-17 11:45:00,14.13,14.14,14.12,14.13,303420.0,14.13,14.14,14.12,14.13,303420.0
2017-10-17 11:50:00,14.13,14.17,14.13,14.17,71280.0,14.13,14.17,14.13,14.17,71280.0
2017-10-17 11:55:00,14.16,14.17,14.15,14.16,101940.0,14.16,14.17,14.15,14.16,101940.0
2017-10-17 12:00:00,14.16,14.19,14.16,14.18,63435.0,14.16,14.19,14.16,14.18,63435.0
2017-10-17 12:05:00,14.18,14.21,14.18,14.21,75720.0,14.18,14.21,14.18,14.21,75720.0
2017-10-17 12:10:00,14.21,14.22,14.2,14.2,97500.0,14.21,14.22,14.2,14.2,97500.0
2017-10-17 12:15:00,14.21,14.21,14.18,14.18,31500.0,14.21,14.21,14.18,14.18,31500.0
2017-10-17 12:20:00,14.17,14.19,14.17,14.19,44280.0,14.17,14.19,14.17,14.19,44280.0
2017-10-17 12:25:00,14.19,14.19,14.18,14.18,64500.0,14.19,14.19,14.18,14.18,64500.0
2017-10-17 12:30:00,14.17,14.18,14.17,14.17,38715.0,14.17,14.18,14.17,14.17,38715.0
2017-10-17 12:35:00,14.18,14.2,14.18,14.2,43575.0,14.18,14.2,14.18,14.2,43575.0
2017-10-17 12:40:00,14.2,14.21,14.19,14.2,30000.0,14.2,14.21,14.19,14.2,30000.0
2017-10-17 12:45:00,14.21,14.21,14.19,14.19,97170.0,14.21,14.21,14.19,14.19,97170.0
2017-10-17 12:50:00,14.19,14.2,14.19,14.19,83100.0,14.19,14.2,14.19,14.19,83100.0
2017-10-17 12:55:00,14.19,14.2,14.18,14.18,59115.0,14.19,14.2,14.18,14.18,59115.0
2017-10-17 13:00:00,14.18,14.18,14.17,14.17,44700.0,14.18,14.18,14.17,14.17,44700.0
2017-10-17 13:05:00,14.17,14.19,14.17,14.19,69000.0,14.17,14.19,14.17,14.19,69000.0
2017-10-17 13:10:00,14.19,14.19,14.17,14.18,22500.0,14.19,14.19,14.17,14.18,22500.0
2017-10-17 13:15:00,14.17,14.17,14.17,14.17,19845.0,14.17,14.17,14.17,14.17,19845.0
2017-10-17 13:20:00,14.17,14.17,14.16,14.16,12000.0,14.17,14.17,14.16,14.16,12000.0
2017-10-17 13:25:00,14.16,14.16,14.15,14.15,72000.0,14.16,14.16,14.15,14.15,72000.0
2017-10-17 13:30:00,14.16,14.16,14.12,14.12,173370.0,14.16,14.16,14.12,14.12,173370.0
2017-10-17 13:35:00,14.12,14.15,14.12,14.14,40755.0,14.12,14.15,14.12,14.14,40755.0
2017-10-17 13:40:00,14.14,14.14,14.14,14.14,9000.0,14.14,14.14,14.14,14.14,9000.0
2017-10-17 13:45:00,14.15,14.16,14.15,14.15,181455.0,14.15,14.16,14.15,14.15,181455.0
2017-10-17 13:50:00,14.15,14.16,14.15,14.15,88065.0,14.15,14.16,14.15,14.15,88065.0
2017-10-17 13:55:00,14.15,14.17,14.15,14.16,179370.0,14.15,14.17,14.15,14.16,179370.0
2017-10-17 14:00:00,14.16,14.18,14.15,14.15,278895.0,14.16,14.18,14.15,14.15,278895.0
2017-10-17 14:05:00,14.14,14.14,14.13,14.14,55290.0,14.14,14.14,14.13,14.14,55290.0
2017-10-17 14:10:00,14.14,14.16,14.14,14.16,54000.0,14.14,14.16,14.14,14.16,54000.0
2017-10-17 14:15:00,14.16,14.16,14.15,14.16,39000.0,14.16,14.16,14.15,14.16,39000.0
2017-10-17 14:20:00,14.16,14.17,14.16,14.17,97860.0,14.16,14.17,14.16,14.17,97860.0
2017-10-17 14:25:00,14.17,14.17,14.15,14.15,97995.0,14.17,14.17,14.15,14.15,97995.0
2017-10-17 14:30:00,14.15,14.16,14.14,14.15,79500.0,14.15,14.16,14.14,14.15,79500.0
2017-10-17 14:35:00,14.15,14.16,14.14,14.15,166650.0,14.15,14.16,14.14,14.15,166650.0
2017-10-17 14:40:00,14.15,14.16,14.15,14.16,70560.0,14.15,14.16,14.15,14.16,70560.0
2017-10-17 14:45:00,14.16,14.17,14.15,14.17,68175.0,14.16,14.17,14.15,14.17,68175.0
2017-10-17 14:50:00,14.17,14.19,14.16,14.18,99000.0,14.17,14.19,14.16,14.18,99000.0
2017-10-17 14:55:00,14.18,14.18,14.15,14.15,26655.0,14.18,14.18,14.15,14.15,26655.0
2017-10-17 15:00:00,14.16,14.17,14.16,14.16,112125.0,14.16,14.17,14.16,14.16,112125.0
2017-10-17 15:05:00,14.16,14.16,14.15,14.16,24975.0,14.16,14.16,14.15,14.16,24975.0
2017-10-17 15:10:00,14.16,14.16,14.15,14.15,75270.0,14.16,14.16,14.15,14.15,75270.0
2017-10-17 15:15:00,14.16,14.16,14.15,14.15,126615.0,14.16,14.16,14.15,14.15,126615.0
2017-10-17 15:20:00,14.15,14.15,14.15,14.15,126480.0,14.15,14.15,14.15,14.15,126480.0
2017-10-17 15:25:00,14.15,14.16,14.15,14.16,86835.0,14.15,14.16,14.15,14.16,86835.0
2017-10-17 15:30:00,14.15,14.17,14.15,14.17,86850.0,14.15,14.17,14.15,14.17,86850.0
2017-10-17 15:35:00,14.17,14.17,14.16,14.16,147900.0,14.17,14.17,14.16,14.16,147900.0
2017-10-17 15:40:00,14.16,14.17,14.15,14.16,109155.0,14.16,14.17,14.15,14.16,109155.0
2017-10-17 15:45:00,14.16,14.16,14.16,14.16,338940.0,14.16,14.16,14.16,14.16,338940.0
2017-10-17 15:50:00,14.16,14.16,14.13,14.13,457950.0,14.16,14.16,14.13,14.13,457950.0
2017-10-17 15:55:00,14.14,14.14,14.13,14.14,670245.0,14.14,14.14,14.13,14.14,670245.0
2017-10-18 09:30:00,14.16,14.24,14.14,14.24,539490.0,14.16,14.24,14.14,14.24,539490.0
2017-10-18 09:35:00,14.23,14.25,14.19,14.21,636120.0,14.23,14.25,14.19,14.21,636120.0
2017-10-18 09:40:00,14.2,14.2,14.15,14.18,105780.0,14.2,14.2,14.15,14.18,105780.0
2017-10-18 09:45:00,14.19,14.19,14.14,14.15,45375.0,14.19,14.19,14.14,14.15,45375.0
2017-10-18 09:50:00,14.13,14.14,14.13,14.13,15000.0,14.13,14.14,14.13,14.13,15000.0
2017-10-18 09:55:00,14.13,14.16,14.13,14.16,93240.0,14.13,14.16,14.13,14.16,93240.0
2017-10-18 10:00:00,14.16,14.17,14.14,14.17,193470.0,14.16,14.17,14.14,14.17,193470.0
2017-10-18 10:05:00,14.17,14.18,14.16,14.16,94530.0,14.17,14.18,14.16,14.16,94530.0
2017-10-18 10:10:00,14.18,14.18,14.14,14.15,105300.0,14.18,14.18,14.14,14.15,105300.0
2017-10-18 10:15:00,14.14,14.17,14.14,14.17,109080.0,14.14,14.17,14.14,14.17,109080.0
2017-10-18 10:20:00,14.17,14.18,14.16,14.16,115095.0,14.17,14.18,14.16,14.16,115095.0
2017-10-18 10:25:00,14.17,14.18,14.16,14.16,80880.0,14.17,14.18,14.16,14.16,80880.0
2017-10-18 10:30:00,14.17,14.17,14.12,14.12,71130.0,14.17,14.17,14.12,14.12,71130.0
2017-10-18 10:35:00,14.11,14.11,14.07,14.08,109875.0,14.11,14.11,14.07,14.08,109875.0
2017-10-18 10:40:00,14.08,14.09,14.07,14.07,85650.0,14.08,14.09,14.07,14.07,85650.0
2017-10-18 10:45:00,14.06,14.08,14.06,14.08,36000.0,14.06,14.08,14.06,14.08,36000.0
2017-10-18 10:50:00,14.08,14.12,14.07,14.11,221760.0,14.08,14.12,14.07,14.11,221760.0
2017-10-18 10:55:00,14.1,14.17,14.1,14.14,116715.0,14.1,14.17,14.1,14.14,116715.0
2017-10-18 11:00:00,14.14,14.14,14.12,14.13,21750.0,14.14,14.14,14.12,14.13,21750.0
2017-10-18 11:05:00,14.12,14.12,14.1,14.11,52875.0,14.12,14.12,14.1,14.11,52875.0
2017-10-18 11:10:00,14.11,14.13,14.1,14.11,80070.0,14.11,14.13,14.1,14.11,80070.0
2017-10-18 11:15:00,14.11,14.11,14.1,14.11,45000.0,14.11,14.11,14.1,14.11,45000.0
2017-10-18 11:20:00,14.11,14.12,14.1,14.11,140295.0,14.11,14.12,14.1,14.11,140295.0
2017-10-18 11:25:00,14.12,14.13,14.11,14.12,62685.0,14.12,14.13,14.11,14.12,62685.0
2017-10-18 11:30:00,14.12,14.12,14.09,14.11,66000.0,14.12,14.12,14.09,14.11,66000.0
2017-10-18 11:35:00,14.11,14.14,14.11,14.14,198045.0,14.11,14.14,14.11,14.14,198045.0
2017-10-18 11:40:00,14.14,14.17,14.14,14.16,480180.0,14.14,14.17,14.14,14.16,480180.0
2017-10-18 11:45:00,14.16,14.16,14.15,14.16,107235.0,14.16,14.16,14.15,14.16,107235.0
2017-10-18 11:50:00,14.16,14.16,14.14,14.15,97965.0,14.16,14.16,14.14,14.15,97965.0
2017-10-18 11:55:00,14.15,14.16,14.15,14.16,40020.0,14.15,14.16,14.15,14.16,40020.0
2017-10-18 12:00:00,14.16,14.16,14.14,14.15,82500.0,14.16,14.16,14.14,14.15,82500.0
2017-10-18 12:05:00,14.15,14.18,14.15,14.17,51570.0,14.15,14.18,14.15,14.17,51570.0
2017-10-18 12:10:00,14.18,14.18,14.16,14.18,56025.0,14.18,14.18,14.16,14.18,56025.0
2017-10-18 12:15:00,14.17,14.17,14.16,14.16,395940.0,14.17,14.17,14.16,14.16,395940.0
2017-10-18 12:20:00,14.16,14.17,14.16,14.17,71850.0,14.16,14.17,14.16,14.17,71850.0
2017-10-18 12:25:00,14.17,14.17,14.15,14.17,484500.0,14.17,14.17,14.15,14.17,484500.0
2017-10-18 12:30:00,14.17,14.18,14.16,14.17,14340.0,14.17,14.18,14.16,14.17,14340.0
2017-10-18 12:35:00,14.17,14.18,14.17,14.18,30840.0,14.17,14.18,14.17,14.18,30840.0
2017-10-18 12:40:00,14.19,14.2,14.18,14.2,27000.0,14.19,14.2,14.18,14.2,27000.0
2017-10-18 12:45:00,14.22,14.23,14.22,14.22,31500.0,14.22,14.23,14.22,14.22,31500.0
2017-10-18 12:50:00,14.22,14.22,14.19,14.19,72330.0,14.22,14.22,14.19,14.19,72330.0
2017-10-18 12:55:00,14.19,14.2,14.19,14.19,13350.0,14.19,14.2,14.19,14.19,13350.0
2017-10-18 13:00:00,14.19,14.22,14.19,14.21,114000.0,14.19,14.22,14.19,14.21,114000.0
2017-10-18 13:05:00,14.21,14.23,14.21,14.23,40950.0,14.21,14.23,14.21,14.23,40950.0
2017-10-18 13:10:00,14.22,14.23,14.22,14.23,37470.0,14.22,14.23,14.22,14.23,37470.0
2017-10-18 13:15:00,14.23,14.23,14.22,14.23,261585.0,14.23,14.23,14.22,14.23,261585.0
2017-10-18 13:20:00,14.23,14.23,14.23,14.23,13500.0,14.23,14.23,14.23,14.23,13500.0
2017-10-18 13:25:00,14.23,14.24,14.22,14.23,187740.0,14.23,14.24,14.22,14.23,187740.0
2017-10-18 13:30:00,14.23,14.23,14.22,14.23,55500.0,14.23,14.23,14.22,14.23,55500.0
2017-10-18 13:35:00,14.24,14.25,14.24,14.25,39495.0,14.24,14.25,14.24,14.25,39495.0
2017-10-18 13:40:00,14.25,14.26,14.23,14.24,129735.0,14.25,14.26,14.23,14.24,129735.0
2017-10-18 13:45:00,14.24,14.24,14.23,14.24,47145.0,14.24,14.24,14.23,14.24,47145.0
2017-10-18 13:50:00,14.25,14.25,14.24,14.25,51000.0,14.25,14.25,14.24,14.25,51000.0
2017-10-18 13:55:00,14.25,14.26,14.25,14.26,120270.0,14.25,14.26,14.25,14.26,120270.0
2017-10-18 14:00:00,14.26,14.26,14.25,14.25,159825.0,14.26,14.26,14.25,14.25,159825.0
2017-10-18 14:05:00,14.25,14.25,14.22,14.24,1003485.0,14.25,14.25,14.22,14.24,1003485.0
2017-10-18 14:10:00,14.24,14.25,14.23,14.23,132405.0,14.24,14.25,14.23,14.23,132405.0
2017-10-18 14:15:00,14.23,14.24,14.23,14.24,78825.0,14.23,14.24,14.23,14.24,78825.0
2017-10-18 14:20:00,14.24,14.25,14.23,14.24,90735.0,14.24,14.25,14.23,14.24,90735.0
2017-10-18 14:25:00,14.23,14.25,14.23,14.25,27825.0,14.23,14.25,14.23,14.25,27825.0
2017-10-18 14:30:00,14.25,14.25,14.24,14.24,99000.0,14.25,14.25,14.24,14.24,99000.0
2017-10-18 14:35:00,14.23,14.24,14.23,14.24,15240.0,14.23,14.24,14.23,14.24,15240.0
2017-10-18 14:40:00,14.24,14.25,14.23,14.24,130440.0,14.24,14.25,14.23,14.24,130440.0
2017-10-18 14:45:00,14.24,14.24,14.23,14.23,68985.0,14.24,14.24,14.23,14.23,68985.0
2017-10-18 14:50:00,14.24,14.24,14.23,14.23,90300.0,14.24,14.24,14.23,14.23,90300.0
2017-10-18 14:55:00,14.22,14.23,14.22,14.23,56145.0,14.22,14.23,14.22,14.23,56145.0
2017-10-18 15:00:00,14.23,14.23,14.22,14.22,568875.0,14.23,14.23,14.22,14.22,568875.0
2017-10-18 15:05:00,14.22,14.22,14.21,14.22,146940.0,14.22,14.22,14.21,14.22,146940.0
2017-10-18 15:10:00,14.22,14.23,14.22,14.22,108195.0,14.22,14.23,14.22,14.22,108195.0
2017-10-18 15:15:00,14.22,14.22,14.21,14.21,172380.0,14.22,14.22,14.21,14.21,172380.0
2017-10-18 15:20:00,14.21,14.22,14.21,14.22,115485.0,14.21,14.22,14.21,14.22,115485.0
2017-10-18 15:25:00,14.22,14.24,14.22,14.24,174000.0,14.22,14.24,14.22,14.24,174000.0
2017-10-18 15:30:00,14.24,14.24,14.22,14.24,173130.0,14.24,14.24,14.22,14.24,173130.0
2017-10-18 15:35:00,14.24,14.27,14.24,14.25,204810.0,14.24,14.27,14.24,14.25,204810.0
2017-10-18 15:40:00,14.26,14.26,14.24,14.24,198105.0,14.26,14.26,14.24,14.24,198105.0
2017-10-18 15:45:00,14.24,14.25,14.23,14.23,619380.0,14.24,14.25,14.23,14.23,619380.0
2017-10-18 15:50:00,14.23,14.23,14.2,14.2,474135.0,14.23,14.23,14.2,14.2,474135.0
2017-10-18 15:55:00,14.2,14.2,14.18,14.2,887580.0,14.2,14.2,14.18,14.2,887580.0
2017-10-19 09:30:00,13.99,14.0,13.73,13.79,943620.0,13.99,14.0,13.73,13.79,943620.0
2017-10-19 09:35:00,13.77,13.91,13.75,13.83,1001955.0,13.77,13.91,13.75,13.83,1001955.0
2017-10-19 09:40:00,13.83,14.0,13.81,13.99,428760.0,13.83,14.0,13.81,13.99,428760.0
2017-10-19 09:45:00,13.98,13.98,13.94,13.95,217515.0,13.98,13.98,13.94,13.95,217515.0
2017-10-19 09:50:00,13.94,13.96,13.91,13.96,523485.0,13.94,13.96,13.91,13.96,523485.0
2017-10-19 09:55:00,13.94,13.99,13.93,13.96,282300.0,13.94,13.99,13.93,13.96,282300.0
2017-10-19 10:00:00,13.96,13.99,13.93,13.95,106620.0,13.96,13.99,13.93,13.95,106620.0
2017-10-19 10:05:00,13.96,13.96,13.93,13.96,130320.0,13.96,13.96,13.93,13.96,130320.0
2017-10-19 10:10:00,13.96,13.96,13.92,13.93,428310.0,13.96,13.96,13.92,13.93,428310.0
2017-10-19 10:15:00,13.92,13.95,13.92,13.92,210420.0,13.92,13.95,13.92,13.92,210420.0
2017-10-19 10:20:00,13.92,13.92,13.86,13.87,370260.0,13.92,13.92,13.86,13.87,370260.0
2017-10-19 10:25:00,13.88,13.88,13.86,13.86,186840.0,13.88,13.88,13.86,13.86,186840.0
2017-10-19 10:30:00,13.86,13.87,13.85,13.86,284625.0,13.86,13.87,13.85,13.86,284625.0
2017-10-19 10:35:00,13.87,13.87,13.84,13.87,496590.0,13.87,13.87,13.84,13.87,496590.0
2017-10-19 10:40:00,13.87,13.87,13.85,13.86,249780.0,13.87,13.87,13.85,13.86,249780.0
2017-10-19 10:45:00,13.86,13.87,13.84,13.86,670350.0,13.86,13.87,13.84,13.86,670350.0
2017-10-19 10:50:00,13.86,13.86,13.82,13.83,247800.0,13.86,13.86,13.82,13.83,247800.0
2017-10-19 10:55:00,13.83,13.88,13.81,13.85,448500.0,13.83,13.88,13.81,13.85,448500.0
2017-10-19 11:00:00,13.84,13.86,13.84,13.84,184410.0,13.84,13.86,13.84,13.84,184410.0
2017-10-19 11:05:00,13.84,13.84,13.8,13.82,289575.0,13.84,13.84,13.8,13.82,289575.0
2017-10-19 11:10:00,13.82,13.82,13.77,13.77,219750.0,13.82,13.82,13.77,13.77,219750.0
2017-10-19 11:15:00,13.77,13.82,13.76,13.78,342450.0,13.77,13.82,13.76,13.78,342450.0
2017-10-19 11:20:00,13.78,13.79,13.76,13.76,448950.0,13.78,13.79,13.76,13.76,448950.0
2017-10-19 11:25:00,13.76,13.79,13.76,13.78,113250.0,13.76,13.79,13.76,13.78,113250.0
2017-10-19 11:30:00,13.78,13.82,13.78,13.8,315570.0,13.78,13.82,13.78,13.8,315570.0
2017-10-19 11:35:00,13.8,13.84,13.8,13.83,195285.0,13.8,13.84,13.8,13.83,195285.0
2017-10-19 11:40:00,13.83,13.85,13.83,13.83,130545.0,13.83,13.85,13.83,13.83,130545.0
2017-10-19 11:45:00,13.83,13.86,13.82,13.86,193545.0,13.83,13.86,13.82,13.86,193545.0
2017-10-19 11:50:00,13.85,13.86,13.84,13.86,448575.0,13.85,13.86,13.84,13.86,448575.0
2017-10-19 11:55:00,13.85,13.86,13.82,13.82,293790.0,13.85,13.86,13.82,13.82,293790.0
2017-10-19 12:00:00,13.82,13.84,13.8,13.82,256965.0,13.82,13.84,13.8,13.82,256965.0
2017-10-19 12:05:00,13.82,13.82,13.79,13.82,392415.0,13.82,13.82,13.79,13.82,392415.0
2017-10-19 12:10:00,13.82,13.82,13.79,13.8,348075.0,13.82,13.82,13.79,13.8,348075.0
2017-10-19 12:15:00,13.8,13.81,13.8,13.8,218070.0,13.8,13.81,13.8,13.8,218070.0
2017-10-19 12:20:00,13.8,13.81,13.79,13.8,204945.0,13.8,13.81,13.79,13.8,204945.0
2017-10-19 12:25:00,13.8,13.81,13.8,13.81,121635.0,13.8,13.81,13.8,13.81,121635.0
2017-10-19 12:30:00,13.81,13.84,13.8,13.84,315345.0,13.81,13.84,13.8,13.84,315345.0
2017-10-19 12:35:00,13.84,13.85,13.82,13.83,145740.0,13.84,13.85,13.82,13.83,145740.0
2017-10-19 12:40:00,13.84,13.87,13.84,13.87,121560.0,13.84,13.87,13.84,13.87,121560.0
2017-10-19 12:45:00,13.87,13.89,13.87,13.89,76080.0,13.87,13.89,13.87,13.89,76080.0
2017-10-19 12:50:00,13.9,13.92,13.88,13.91,225450.0,13.9,13.92,13.88,13.91,225450.0
2017-10-19 12:55:00,13.91,13.93,13.91,13.92,77100.0,13.91,13.93,13.91,13.92,77100.0
2017-10-19 13:00:00,13.92,13.92,13.88,13.9,220320.0,13.92,13.92,13.88,13.9,220320.0
2017-10-19 13:05:00,13.91,13.91,13.89,13.9,109395.0,13.91,13.91,13.89,13.9,109395.0
2017-10-19 13:10:00,13.9,13.93,13.9,13.92,71025.0,13.9,13.93,13.9,13.92,71025.0
2017-10-19 13:15:00,13.92,13.93,13.91,13.93,106110.0,13.92,13.93,13.91,13.93,106110.0
2017-10-19 13:20:00,13.93,13.93,13.91,13.91,46620.0,13.93,13.93,13.91,13.91,46620.0
2017-10-19 13:25:00,13.91,13.91,13.87,13.88,132495.0,13.91,13.91,13.87,13.88,132495.0
2017-10-19 13:30:00,13.89,13.9,13.88,13.89,50910.0,13.89,13.9,13.88,13.89,50910.0
2017-10-19 13:35:00,13.9,13.93,13.9,13.93,99255.0,13.9,13.93,13.9,13.93,99255.0
2017-10-19 13:40:00,13.92,13.92,13.9,13.9,154560.0,13.92,13.92,13.9,13.9,154560.0
2017-10-19 13:45:00,13.91,13.92,13.9,13.91,86070.0,13.91,13.92,13.9,13.91,86070.0
2017-10-19 13:50:00,13.91,13.91,13.88,13.89,33000.0,13.91,13.91,13.88,13.89,33000.0
2017-10-19 13:55:00,13.88,13.91,13.88,13.91,172260.0,13.88,13.91,13.88,13.91,172260.0
2017-10-19 14:00:00,13.91,13.92,13.89,13.89,106125.0,13.91,13.92,13.89,13.89,106125.0
2017-10-19 14:05:00,13.91,13.92,13.9,13.91,152910.0,13.91,13.92,13.9,13.91,152910.0
2017-10-19 14:10:00,13.91,13.91,13.89,13.9,72825.0,13.91,13.91,13.89,13.9,72825.0
2017-10-19 14:15:00,13.9,13.9,13.87,13.88,136410.0,13.9,13.9,13.87,13.88,136410.0
2017-10-19 14:20:00,13.88,13.88,13.85,13.86,261900.0,13.88,13.88,13.85,13.86,261900.0
2017-10-19 14:25:00,13.86,13.88,13.86,13.88,145170.0,13.86,13.88,13.86,13.88,145170.0
2017-10-19 14:30:00,13.88,13.91,13.88,13.9,215925.0,13.88,13.91,13.88,13.9,215925.0
2017-10-19 14:35:00,13.9,13.91,13.89,13.9,97350.0,13.9,13.91,13.89,13.9,97350.0
2017-10-19 14:40:00,13.9,13.91,13.88,13.9,287505.0,13.9,13.91,13.88,13.9,287505.0
2017-10-19 14:45:00,13.9,13.92,13.89,13.92,283005.0,13.9,13.92,13.89,13.92,283005.0
2017-10-19 14:50:00,13.91,13.91,13.9,13.9,148785.0,13.91,13.91,13.9,13.9,148785.0
2017-10-19 14:55:00,13.9,13.92,13.9,13.92,111645.0,13.9,13.92,13.9,13.92,111645.0
2017-10-19 15:00:00,13.92,13.94,13.91,13.91,234000.0,13.92,13.94,13.91,13.91,234000.0
2017-10-19 15:05:00,13.91,13.92,13.91,13.92,96105.0,13.91,13.92,13.91,13.92,96105.0
2017-10-19 15:10:00,13.92,13.94,13.92,13.92,218685.0,13.92,13.94,13.92,13.92,218685.0
2017-10-19 15:15:00,13.93,13.94,13.92,13.93,271170.0,13.93,13.94,13.92,13.93,271170.0
2017-10-19 15:20:00,13.93,13.93,13.92,13.93,244785.0,13.93,13.93,13.92,13.93,244785.0
2017-10-19 15:25:00,13.93,13.96,13.93,13.96,215130.0,13.93,13.96,13.93,13.96,215130.0
2017-10-19 15:30:00,13.96,13.99,13.96,13.97,375150.0,13.96,13.99,13.96,13.97,375150.0
2017-10-19 15:35:00,13.97,13.97,13.95,13.95,222360.0,13.97,13.97,13.95,13.95,222360.0
2017-10-19 15:40:00,13.94,13.98,13.93,13.96,285420.0,13.94,13.98,13.93,13.96,285420.0
2017-10-19 15:45:00,13.96,13.97,13.94,13.96,340275.0,13.96,13.97,13.94,13.96,340275.0
2017-10-19 15:50:00,13.95,13.96,13.94,13.95,426465.0,13.95,13.96,13.94,13.95,426465.0
2017-10-19 15:55:00,13.95,13.96,13.94,13.95,1198230.0,13.95,13.96,13.94,13.95,1198230.0
2017-10-20 09:30:00,13.98,13.99,13.93,13.97,485160.0,13.98,13.99,13.93,13.97,485160.0
2017-10-20 09:35:00,13.95,14.01,13.95,14.01,79155.0,13.95,14.01,13.95,14.01,79155.0
2017-10-20 09:40:00,14.0,14.03,13.98,14.0,153255.0,14.0,14.03,13.98,14.0,153255.0
2017-10-20 09:45:00,14.0,14.03,13.98,14.0,372255.0,14.0,14.03,13.98,14.0,372255.0
2017-10-20 09:50:00,13.99,14.01,13.98,14.0,115665.0,13.99,14.01,13.98,14.0,115665.0
2017-10-20 09:55:00,13.99,13.99,13.91,13.93,230985.0,13.99,13.99,13.91,13.93,230985.0
2017-10-20 10:00:00,13.93,13.95,13.91,13.92,140175.0,13.93,13.95,13.91,13.92,140175.0
2017-10-20 10:05:00,13.92,13.94,13.91,13.93,199050.0,13.92,13.94,13.91,13.93,199050.0
2017-10-20 10:10:00,13.93,13.94,13.86,13.86,310815.0,13.93,13.94,13.86,13.86,310815.0
2017-10-20 10:15:00,13.86,13.86,13.77,13.77,333840.0,13.86,13.86,13.77,13.77,333840.0
2017-10-20 10:20:00,13.79,13.8,13.76,13.77,147255.0,13.79,13.8,13.76,13.77,147255.0
2017-10-20 10:25:00,13.77,13.77,13.73,13.74,165150.0,13.77,13.77,13.73,13.74,165150.0
2017-10-20 10:30:00,13.74,13.74,13.7,13.7,385635.0,13.74,13.74,13.7,13.7,385635.0
2017-10-20 10:35:00,13.7,13.77,13.7,13.76,336060.0,13.7,13.77,13.7,13.76,336060.0
2017-10-20 10:40:00,13.76,13.77,13.74,13.75,100980.0,13.76,13.77,13.74,13.75,100980.0
2017-10-20 10:45:00,13.75,13.76,13.72,13.73,180885.0,13.75,13.76,13.72,13.73,180885.0
2017-10-20 10:50:00,13.73,13.76,13.73,13.75,265620.0,13.73,13.76,13.73,13.75,265620.0
2017-10-20 10:55:00,13.76,13.77,13.76,13.76,439260.0,13.76,13.77,13.76,13.76,439260.0
2017-10-20 11:00:00,13.76,13.77,13.73,13.74,142455.0,13.76,13.77,13.73,13.74,142455.0
2017-10-20 11:05:00,13.73,13.77,13.73,13.73,295935.0,13.73,13.77,13.73,13.73,295935.0
2017-10-20 11:10:00,13.73,13.75,13.72,13.74,292725.0,13.73,13.75,13.72,13.74,292725.0
2017-10-20 11:15:00,13.73,13.74,13.72,13.73,106215.0,13.73,13.74,13.72,13.73,106215.0
2017-10-20 11:20:00,13.73,13.75,13.73,13.75,129765.0,13.73,13.75,13.73,13.75,129765.0
2017-10-20 11:25:00,13.74,13.74,13.72,13.73,131490.0,13.74,13.74,13.72,13.73,131490.0
2017-10-20 11:30:00,13.74,13.74,13.72,13.73,109065.0,13.74,13.74,13.72,13.73,109065.0
2017-10-20 11:35:00,13.73,13.73,13.7,13.7,131565.0,13.73,13.73,13.7,13.7,131565.0
2017-10-20 11:40:00,13.7,13.74,13.7,13.72,168705.0,13.7,13.74,13.7,13.72,168705.0
2017-10-20 11:45:00,13.72,13.74,13.71,13.74,107505.0,13.72,13.74,13.71,13.74,107505.0
2017-10-20 11:50:00,13.73,13.74,13.72,13.73,89010.0,13.73,13.74,13.72,13.73,89010.0
2017-10-20 11:55:00,13.73,13.73,13.71,13.72,19500.0,13.73,13.73,13.71,13.72,19500.0
2017-10-20 12:00:00,13.72,13.72,13.7,13.7,58665.0,13.72,13.72,13.7,13.7,58665.0
2017-10-20 12:05:00,13.71,13.72,13.7,13.7,43500.0,13.71,13.72,13.7,13.7,43500.0
2017-10-20 12:10:00,13.7,13.72,13.7,13.72,92580.0,13.7,13.72,13.7,13.72,92580.0
2017-10-20 12:15:00,13.72,13.72,13.71,13.71,49500.0,13.72,13.72,13.71,13.71,49500.0
2017-10-20 12:20:00,13.71,13.72,13.7,13.71,56115.0,13.71,13.72,13.7,13.71,56115.0
2017-10-20 12:25:00,13.71,13.75,13.7,13.75,117270.0,13.71,13.75,13.7,13.75,117270.0
2017-10-20 12:30:00,13.75,13.75,13.73,13.75,63000.0,13.75,13.75,13.73,13.75,63000.0
2017-10-20 12:35:00,13.74,13.74,13.71,13.73,72045.0,13.74,13.74,13.71,13.73,72045.0
2017-10-20 12:40:00,13.73,13.75,13.73,13.75,51840.0,13.73,13.75,13.73,13.75,51840.0
2017-10-20 12:45:00,13.74,13.76,13.73,13.75,87000.0,13.74,13.76,13.73,13.75,87000.0
2017-10-20 12:50:00,13.74,13.76,13.74,13.76,83130.0,13.74,13.76,13.74,13.76,83130.0
2017-10-20 12:55:00,13.77,13.78,13.75,13.76,125415.0,13.77,13.78,13.75,13.76,125415.0
2017-10-20 13:00:00,13.76,13.77,13.76,13.77,43500.0,13.76,13.77,13.76,13.77,43500.0
2017-10-20 13:05:00,13.77,13.77,13.74,13.74,141780.0,13.77,13.77,13.74,13.74,141780.0
2017-10-20 13:10:00,13.74,13.74,13.7,13.7,232260.0,13.74,13.74,13.7,13.7,232260.0
2017-10-20 13:15:00,13.71,13.73,13.7,13.72,84060.0,13.71,13.73,13.7,13.72,84060.0
2017-10-20 13:20:00,13.72,13.73,13.71,13.73,39000.0,13.72,13.73,13.71,13.73,39000.0
2017-10-20 13:25:00,13.72,13.72,13.7,13.72,89940.0,13.72,13.72,13.7,13.72,89940.0
2017-10-20 13:30:00,13.72,13.72,13.7,13.72,190320.0,13.72,13.72,13.7,13.72,190320.0
2017-10-20 13:35:00,13.73,13.73,13.73,13.73,50550.0,13.73,13.73,13.73,13.73,50550.0
2017-10-20 13:40:00,13.72,13.76,13.72,13.76,111690.0,13.72,13.76,13.72,13.76,111690.0
2017-10-20 13:45:00,13.75,13.76,13.74,13.74,72150.0,13.75,13.76,13.74,13.74,72150.0
2017-10-20 13:50:00,13.74,13.74,13.74,13.74,61935.0,13.74,13.74,13.74,13.74,61935.0
2017-10-20 13:55:00,13.74,13.76,13.74,13.75,171360.0,13.74,13.76,13.74,13.75,171360.0
2017-10-20 14:00:00,13.75,13.79,13.75,13.79,136200.0,13.75,13.79,13.75,13.79,136200.0
2017-10-20 14:05:00,13.78,13.79,13.77,13.78,63255.0,13.78,13.79,13.77,13.78,63255.0
2017-10-20 14:10:00,13.78,13.8,13.78,13.8,168645.0,13.78,13.8,13.78,13.8,168645.0
2017-10-20 14:15:00,13.8,13.83,13.79,13.81,125805.0,13.8,13.83,13.79,13.81,125805.0
2017-10-20 14:20:00,13.81,13.83,13.79,13.83,150810.0,13.81,13.83,13.79,13.83,150810.0
2017-10-20 14:25:00,13.84,13.84,13.81,13.81,65280.0,13.84,13.84,13.81,13.81,65280.0
2017-10-20 14:30:00,13.81,13.82,13.79,13.82,123000.0,13.81,13.82,13.79,13.82,123000.0
2017-10-20 14:35:00,13.82,13.82,13.8,13.81,67500.0,13.82,13.82,13.8,13.81,67500.0
2017-10-20 14:40:00,13.8,13.81,13.79,13.79,37500.0,13.8,13.81,13.79,13.79,37500.0
2017-10-20 14:45:00,13.79,13.82,13.79,13.81,150015.0,13.79,13.82,13.79,13.81,150015.0
2017-10-20 14:50:00,13.81,13.81,13.81,13.81,67500.0,13.81,13.81,13.81,13.81,67500.0
2017-10-20 14:55:00,13.81,13.83,13.81,13.82,85500.0,13.81,13.83,13.81,13.82,85500.0
2017-10-20 15:00:00,13.82,13.83,13.81,13.81,125775.0,13.82,13.83,13.81,13.81,125775.0
2017-10-20 15:05:00,13.81,13.82,13.8,13.8,90525.0,13.81,13.82,13.8,13.8,90525.0
2017-10-20 15:10:00,13.8,13.82,13.8,13.82,69000.0,13.8,13.82,13.8,13.82,69000.0
2017-10-20 15:15:00,13.82,13.82,13.81,13.81,56385.0,13.82,13.82,13.81,13.81,56385.0
2017-10-20 15:20:00,13.81,13.82,13.81,13.81,147885.0,13.81,13.82,13.81,13.81,147885.0
2017-10-20 15:25:00,13.81,13.82,13.81,13.81,193530.0,13.81,13.82,13.81,13.81,193530.0
2017-10-20 15:30:00,13.81,13.81,13.8,13.8,217980.0,13.81,13.81,13.8,13.8,217980.0
2017-10-20 15:35:00,13.8,13.8,13.79,13.8,448755.0,13.8,13.8,13.79,13.8,448755.0
2017-10-20 15:40:00,13.8,13.8,13.76,13.76,405105.0,13.8,13.8,13.76,13.76,405105.0
2017-10-20 15:45:00,13.76,13.76,13.74,13.75,332535.0,13.76,13.76,13.74,13.75,332535.0
2017-10-20 15:50:00,13.75,13.75,13.72,13.72,781785.0,13.75,13.75,13.72,13.72,781785.0
2017-10-20 15:55:00,13.73,13.73,13.71,13.73,1265610.0,13.73,13.73,13.71,13.73,1265610.0
2017-10-23 09:30:00,13.72,13.76,13.67,13.75,277725.0,13.72,13.76,13.67,13.75,277725.0
2017-10-23 09:35:00,13.75,13.79,13.75,13.78,241650.0,13.75,13.79,13.75,13.78,241650.0
2017-10-23 09:40:00,13.78,13.81,13.77,13.8,286305.0,13.78,13.81,13.77,13.8,286305.0
2017-10-23 09:45:00,13.8,13.87,13.8,13.85,265500.0,13.8,13.87,13.8,13.85,265500.0
2017-10-23 09:50:00,13.85,13.93,13.82,13.93,190350.0,13.85,13.93,13.82,13.93,190350.0
2017-10-23 09:55:00,13.93,13.93,13.9,13.92,196575.0,13.93,13.93,13.9,13.92,196575.0
2017-10-23 10:00:00,13.9,13.92,13.88,13.91,69450.0,13.9,13.92,13.88,13.91,69450.0
2017-10-23 10:05:00,13.91,13.91,13.86,13.86,142845.0,13.91,13.91,13.86,13.86,142845.0
2017-10-23 10:10:00,13.86,13.86,13.82,13.83,101250.0,13.86,13.86,13.82,13.83,101250.0
2017-10-23 10:15:00,13.83,13.87,13.83,13.85,109500.0,13.83,13.87,13.83,13.85,109500.0
2017-10-23 10:20:00,13.84,13.84,13.79,13.8,108210.0,13.84,13.84,13.79,13.8,108210.0
2017-10-23 10:25:00,13.8,13.82,13.8,13.81,76290.0,13.8,13.82,13.8,13.81,76290.0
2017-10-23 10:30:00,13.81,13.84,13.81,13.84,75225.0,13.81,13.84,13.81,13.84,75225.0
2017-10-23 10:35:00,13.83,13.86,13.81,13.82,129375.0,13.83,13.86,13.81,13.82,129375.0
2017-10-23 10:40:00,13.81,13.82,13.8,13.8,173460.0,13.81,13.82,13.8,13.8,173460.0
2017-10-23 10:45:00,13.8,13.83,13.79,13.83,220860.0,13.8,13.83,13.79,13.83,220860.0
2017-10-23 10:50:00,13.83,13.83,13.79,13.79,115575.0,13.83,13.83,13.79,13.79,115575.0
2017-10-23 10:55:00,13.79,13.82,13.79,13.81,80550.0,13.79,13.82,13.79,13.81,80550.0
2017-10-23 11:00:00,13.81,13.82,13.8,13.81,122055.0,13.81,13.82,13.8,13.81,122055.0
2017-10-23 11:05:00,13.81,13.82,13.8,13.82,38655.0,13.81,13.82,13.8,13.82,38655.0
2017-10-23 11:10:00,13.81,13.81,13.8,13.81,53700.0,13.81,13.81,13.8,13.81,53700.0
2017-10-23 11:15:00,13.81,13.81,13.8,13.81,42000.0,13.81,13.81,13.8,13.81,42000.0
2017-10-23 11:20:00,13.82,13.82,13.8,13.81,52500.0,13.82,13.82,13.8,13.81,52500.0
2017-10-23 11:25:00,13.81,13.81,13.79,13.79,64110.0,13.81,13.81,13.79,13.79,64110.0
2017-10-23 11:30:00,13.79,13.79,13.77,13.77,43440.0,13.79,13.79,13.77,13.77,43440.0
2017-10-23 11:35:00,13.77,13.79,13.76,13.77,97815.0,13.77,13.79,13.76,13.77,97815.0
2017-10-23 11:40:00,13.76,13.77,13.75,13.76,101370.0,13.76,13.77,13.75,13.76,101370.0
2017-10-23 11:45:00,13.77,13.77,13.75,13.76,58305.0,13.77,13.77,13.75,13.76,58305.0
2017-10-23 11:50:00,13.76,13.79,13.76,13.78,76125.0,13.76,13.79,13.76,13.78,76125.0
2017-10-23 11:55:00,13.78,13.78,13.76,13.77,82050.0,13.78,13.78,13.76,13.77,82050.0
2017-10-23 12:00:00,13.78,13.8,13.78,13.78,121350.0,13.78,13.8,13.78,13.78,121350.0
2017-10-23 12:05:00,13.78,13.81,13.78,13.8,150030.0,13.78,13.81,13.78,13.8,150030.0
2017-10-23 12:10:00,13.8,13.8,13.8,13.8,28500.0,13.8,13.8,13.8,13.8,28500.0
2017-10-23 12:15:00,13.81,13.84,13.81,13.82,131610.0,13.81,13.84,13.81,13.82,131610.0
2017-10-23 12:20:00,13.83,13.84,13.82,13.83,38700.0,13.83,13.84,13.82,13.83,38700.0
2017-10-23 12:25:00,13.83,13.84,13.82,13.82,78510.0,13.83,13.84,13.82,13.82,78510.0
2017-10-23 12:30:00,13.82,13.82,13.79,13.79,71100.0,13.82,13.82,13.79,13.79,71100.0
2017-10-23 12:35:00,13.78,13.79,13.77,13.78,86175.0,13.78,13.79,13.77,13.78,86175.0
2017-10-23 12:40:00,13.78,13.78,13.76,13.78,96870.0,13.78,13.78,13.76,13.78,96870.0
2017-10-23 12:45:00,13.76,13.79,13.76,13.77,59040.0,13.76,13.79,13.76,13.77,59040.0
2017-10-23 12:50:00,13.77,13.78,13.76,13.76,65910.0,13.77,13.78,13.76,13.76,65910.0
2017-10-23 12:55:00,13.77,13.78,13.75,13.75,130455.0,13.77,13.78,13.75,13.75,130455.0
2017-10-23 13:00:00,13.75,13.77,13.75,13.76,74445.0,13.75,13.77,13.75,13.76,74445.0
2017-10-23 13:05:00,13.76,13.77,13.76,13.77,96945.0,13.76,13.77,13.76,13.77,96945.0
2017-10-23 13:10:00,13.77,13.77,13.75,13.75,56265.0,13.77,13.77,13.75,13.75,56265.0
2017-10-23 13:15:00,13.75,13.77,13.75,13.76,49185.0,13.75,13.77,13.75,13.76,49185.0
2017-10-23 13:20:00,13.76,13.76,13.75,13.75,45105.0,13.76,13.76,13.75,13.75,45105.0
2017-10-23 13:25:00,13.76,13.77,13.73,13.77,97620.0,13.76,13.77,13.73,13.77,97620.0
2017-10-23 13:30:00,13.76,13.77,13.74,13.75,93495.0,13.76,13.77,13.74,13.75,93495.0
2017-10-23 13:35:00,13.75,13.76,13.73,13.73,78360.0,13.75,13.76,13.73,13.73,78360.0
2017-10-23 13:40:00,13.73,13.74,13.73,13.74,48330.0,13.73,13.74,13.73,13.74,48330.0
2017-10-23 13:45:00,13.74,13.76,13.74,13.74,79755.0,13.74,13.76,13.74,13.74,79755.0
2017-10-23 13:50:00,13.74,13.74,13.73,13.74,46410.0,13.74,13.74,13.73,13.74,46410.0
2017-10-23 13:55:00,13.74,13.74,13.73,13.73,20160.0,13.74,13.74,13.73,13.73,20160.0
2017-10-23 14:00:00,13.72,13.74,13.72,13.74,75615.0,13.72,13.74,13.72,13.74,75615.0
2017-10-23 14:05:00,13.72,13.74,13.72,13.73,82920.0,13.72,13.74,13.72,13.73,82920.0
2017-10-23 14:10:00,13.72,13.72,13.7,13.72,34455.0,13.72,13.72,13.7,13.72,34455.0
2017-10-23 14:15:00,13.71,13.73,13.71,13.72,82755.0,13.71,13.73,13.71,13.72,82755.0
2017-10-23 14:20:00,13.71,13.71,13.7,13.71,88365.0,13.71,13.71,13.7,13.71,88365.0
2017-10-23 14:25:00,13.71,13.71,13.7,13.7,32415.0,13.71,13.71,13.7,13.7,32415.0
2017-10-23 14:30:00,13.7,13.73,13.7,13.72,183675.0,13.7,13.73,13.7,13.72,183675.0
2017-10-23 14:35:00,13.72,13.74,13.72,13.73,38970.0,13.72,13.74,13.72,13.73,38970.0
2017-10-23 14:40:00,13.74,13.75,13.72,13.73,157530.0,13.74,13.75,13.72,13.73,157530.0
2017-10-23 14:45:00,13.73,13.75,13.73,13.73,88890.0,13.73,13.75,13.73,13.73,88890.0
2017-10-23 14:50:00,13.73,13.74,13.71,13.71,88035.0,13.73,13.74,13.71,13.71,88035.0
2017-10-23 14:55:00,13.71,13.72,13.7,13.7,64440.0,13.71,13.72,13.7,13.7,64440.0
2017-10-23 15:00:00,13.71,13.71,13.7,13.7,167055.0,13.71,13.71,13.7,13.7,167055.0
2017-10-23 15:05:00,13.71,13.71,13.7,13.7,172710.0,13.71,13.71,13.7,13.7,172710.0
2017-10-23 15:10:00,13.71,13.71,13.7,13.7,54915.0,13.71,13.71,13.7,13.7,54915.0
2017-10-23 15:15:00,13.7,13.71,13.7,13.71,144315.0,13.7,13.71,13.7,13.71,144315.0
2017-10-23 15:20:00,13.71,13.71,13.7,13.7,157260.0,13.71,13.71,13.7,13.7,157260.0
2017-10-23 15:25:00,13.7,13.7,13.69,13.7,159615.0,13.7,13.7,13.69,13.7,159615.0
2017-10-23 15:30:00,13.7,13.71,13.7,13.71,323640.0,13.7,13.71,13.7,13.71,323640.0
2017-10-23 15:35:00,13.71,13.73,13.71,13.72,161415.0,13.71,13.73,13.71,13.72,161415.0
2017-10-23 15:40:00,13.72,13.73,13.71,13.72,205695.0,13.72,13.73,13.71,13.72,205695.0
2017-10-23 15:45:00,13.72,13.72,13.7,13.7,279600.0,13.72,13.72,13.7,13.7,279600.0
2017-10-23 15:50:00,13.7,13.72,13.68,13.7,457830.0,13.7,13.72,13.68,13.7,457830.0
2017-10-23 15:55:00,13.71,13.71,13.7,13.71,705465.0,13.71,13.71,13.7,13.71,705465.0
2017-10-24 09:30:00,13.63,13.76,13.56,13.76,515490.0,13.63,13.76,13.56,13.76,515490.0
2017-10-24 09:35:00,13.76,13.79,13.71,13.78,259485.0,13.76,13.79,13.71,13.78,259485.0
2017-10-24 09:40:00,13.77,13.83,13.71,13.71,162255.0,13.77,13.83,13.71,13.71,162255.0
2017-10-24 09:45:00,13.72,13.72,13.67,13.7,169935.0,13.72,13.72,13.67,13.7,169935.0
2017-10-24 09:50:00,13.7,13.71,13.68,13.69,221415.0,13.7,13.71,13.68,13.69,221415.0
2017-10-24 09:55:00,13.69,13.7,13.63,13.64,224640.0,13.69,13.7,13.63,13.64,224640.0
2017-10-24 10:00:00,13.64,13.65,13.61,13.62,53250.0,13.64,13.65,13.61,13.62,53250.0
2017-10-24 10:05:00,13.61,13.63,13.59,13.6,129360.0,13.61,13.63,13.59,13.6,129360.0
2017-10-24 10:10:00,13.62,13.63,13.6,13.63,120825.0,13.62,13.63,13.6,13.63,120825.0
2017-10-24 10:15:00,13.63,13.63,13.59,13.6,79725.0,13.63,13.63,13.59,13.6,79725.0
2017-10-24 10:20:00,13.6,13.6,13.57,13.57,180195.0,13.6,13.6,13.57,13.57,180195.0
2017-10-24 10:25:00,13.56,13.57,13.53,13.55,177810.0,13.56,13.57,13.53,13.55,177810.0
2017-10-24 10:30:00,13.55,13.57,13.5,13.5,532215.0,13.55,13.57,13.5,13.5,532215.0
2017-10-24 10:35:00,13.51,13.53,13.5,13.51,191340.0,13.51,13.53,13.5,13.51,191340.0
2017-10-24 10:40:00,13.51,13.53,13.48,13.52,159525.0,13.51,13.53,13.48,13.52,159525.0
2017-10-24 10:45:00,13.54,13.57,13.52,13.53,125340.0,13.54,13.57,13.52,13.53,125340.0
2017-10-24 10:50:00,13.53,13.55,13.52,13.53,136320.0,13.53,13.55,13.52,13.53,136320.0
2017-10-24 10:55:00,13.52,13.56,13.52,13.54,174945.0,13.52,13.56,13.52,13.54,174945.0
2017-10-24 11:00:00,13.54,13.56,13.53,13.55,564330.0,13.54,13.56,13.53,13.55,564330.0
2017-10-24 11:05:00,13.55,13.55,13.53,13.53,52500.0,13.55,13.55,13.53,13.53,52500.0
2017-10-24 11:10:00,13.53,13.56,13.53,13.55,117480.0,13.53,13.56,13.53,13.55,117480.0
2017-10-24 11:15:00,13.55,13.57,13.55,13.57,158685.0,13.55,13.57,13.55,13.57,158685.0
2017-10-24 11:20:00,13.56,13.57,13.55,13.56,98580.0,13.56,13.57,13.55,13.56,98580.0
2017-10-24 11:25:00,13.56,13.56,13.54,13.56,75900.0,13.56,13.56,13.54,13.56,75900.0
2017-10-24 11:30:00,13.56,13.57,13.54,13.57,104610.0,13.56,13.57,13.54,13.57,104610.0
2017-10-24 11:35:00,13.56,13.58,13.55,13.57,219015.0,13.56,13.58,13.55,13.57,219015.0
2017-10-24 11:40:00,13.57,13.58,13.55,13.57,121500.0,13.57,13.58,13.55,13.57,121500.0
2017-10-24 11:45:00,13.57,13.59,13.56,13.56,73395.0,13.57,13.59,13.56,13.56,73395.0
2017-10-24 11:50:00,13.55,13.57,13.55,13.56,89220.0,13.55,13.57,13.55,13.56,89220.0
2017-10-24 11:55:00,13.55,13.57,13.53,13.53,100320.0,13.55,13.57,13.53,13.53,100320.0
2017-10-24 12:00:00,13.54,13.54,13.5,13.52,319305.0,13.54,13.54,13.5,13.52,319305.0
2017-10-24 12:05:00,13.52,13.52,13.5,13.5,201135.0,13.52,13.52,13.5,13.5,201135.0
2017-10-24 12:10:00,13.51,13.52,13.49,13.5,266250.0,13.51,13.52,13.49,13.5,266250.0
2017-10-24 12:15:00,13.5,13.5,13.45,13.46,185100.0,13.5,13.5,13.45,13.46,185100.0
2017-10-24 12:20:00,13.46,13.47,13.44,13.46,102030.0,13.46,13.47,13.44,13.46,102030.0
2017-10-24 12:25:00,13.46,13.46,13.43,13.43,191535.0,13.46,13.46,13.43,13.43,191535.0
2017-10-24 12:30:00,13.43,13.44,13.42,13.44,63990.0,13.43,13.44,13.42,13.44,63990.0
2017-10-24 12:35:00,13.44,13.47,13.44,13.46,42000.0,13.44,13.47,13.44,13.46,42000.0
2017-10-24 12:40:00,13.47,13.5,13.47,13.5,52500.0,13.47,13.5,13.47,13.5,52500.0
2017-10-24 12:45:00,13.5,13.51,13.49,13.49,99390.0,13.5,13.51,13.49,13.49,99390.0
2017-10-24 12:50:00,13.49,13.51,13.48,13.51,108180.0,13.49,13.51,13.48,13.51,108180.0
2017-10-24 12:55:00,13.51,13.53,13.5,13.53,197565.0,13.51,13.53,13.5,13.53,197565.0
2017-10-24 13:00:00,13.52,13.53,13.52,13.53,31500.0,13.52,13.53,13.52,13.53,31500.0
2017-10-24 13:05:00,13.52,13.55,13.51,13.54,214140.0,13.52,13.55,13.51,13.54,214140.0
2017-10-24 13:10:00,13.55,13.59,13.55,13.59,100185.0,13.55,13.59,13.55,13.59,100185.0
2017-10-24 13:15:00,13.59,13.6,13.58,13.58,61770.0,13.59,13.6,13.58,13.58,61770.0
2017-10-24 13:20:00,13.59,13.59,13.57,13.57,74880.0,13.59,13.59,13.57,13.57,74880.0
2017-10-24 13:25:00,13.57,13.58,13.41,13.45,858150.0,13.57,13.58,13.41,13.45,858150.0
2017-10-24 13:30:00,13.45,13.5,13.45,13.48,107265.0,13.45,13.5,13.45,13.48,107265.0
2017-10-24 13:35:00,13.49,13.51,13.46,13.51,145980.0,13.49,13.51,13.46,13.51,145980.0
2017-10-24 13:40:00,13.5,13.51,13.48,13.5,123075.0,13.5,13.51,13.48,13.5,123075.0
2017-10-24 13:45:00,13.5,13.52,13.5,13.51,250200.0,13.5,13.52,13.5,13.51,250200.0
2017-10-24 13:50:00,13.5,13.52,13.5,13.5,370740.0,13.5,13.52,13.5,13.5,370740.0
2017-10-24 13:55:00,13.51,13.51,13.49,13.5,189060.0,13.51,13.51,13.49,13.5,189060.0
2017-10-24 14:00:00,13.51,13.55,13.51,13.55,106800.0,13.51,13.55,13.51,13.55,106800.0
2017-10-24 14:05:00,13.55,13.56,13.54,13.55,94110.0,13.55,13.56,13.54,13.55,94110.0
2017-10-24 14:10:00,13.55,13.58,13.55,13.57,158325.0,13.55,13.58,13.55,13.57,158325.0
2017-10-24 14:15:00,13.57,13.58,13.56,13.58,290895.0,13.57,13.58,13.56,13.58,290895.0
2017-10-24 14:20:00,13.58,13.59,13.57,13.58,400425.0,13.58,13.59,13.57,13.58,400425.0
2017-10-24 14:25:00,13.58,13.6,13.57,13.57,329880.0,13.58,13.6,13.57,13.57,329880.0
2017-10-24 14:30:00,13.57,13.58,13.55,13.55,78825.0,13.57,13.58,13.55,13.55,78825.0
2017-10-24 14:35:00,13.55,13.57,13.55,13.57,119190.0,13.55,13.57,13.55,13.57,119190.0
2017-10-24 14:40:00,13.57,13.59,13.57,13.57,94395.0,13.57,13.59,13.57,13.57,94395.0
2017-10-24 14:45:00,13.57,13.58,13.57,13.58,109815.0,13.57,13.58,13.57,13.58,109815.0
2017-10-24 14:50:00,13.58,13.6,13.57,13.58,76440.0,13.58,13.6,13.57,13.58,76440.0
2017-10-24 14:55:00,13.59,13.59,13.57,13.57,83670.0,13.59,13.59,13.57,13.57,83670.0
2017-10-24 15:00:00,13.57,13.58,13.56,13.57,112290.0,13.57,13.58,13.56,13.57,112290.0
2017-10-24 15:05:00,13.57,13.57,13.53,13.55,141000.0,13.57,13.57,13.53,13.55,141000.0
2017-10-24 15:10:00,13.55,13.56,13.54,13.55,50490.0,13.55,13.56,13.54,13.55,50490.0
2017-10-24 15:15:00,13.55,13.56,13.55,13.55,120270.0,13.55,13.56,13.55,13.55,120270.0
2017-10-24 15:20:00,13.55,13.55,13.54,13.54,48750.0,13.55,13.55,13.54,13.54,48750.0
2017-10-24 15:25:00,13.54,13.56,13.54,13.56,177060.0,13.54,13.56,13.54,13.56,177060.0
2017-10-24 15:30:00,13.56,13.56,13.55,13.55,162810.0,13.56,13.56,13.55,13.55,162810.0
2017-10-24 15:35:00,13.55,13.56,13.54,13.55,171150.0,13.55,13.56,13.54,13.55,171150.0
2017-10-24 15:40:00,13.55,13.57,13.55,13.57,169320.0,13.55,13.57,13.55,13.57,169320.0
2017-10-24 15:45:00,13.57,13.57,13.56,13.56,218895.0,13.57,13.57,13.56,13.56,218895.0
2017-10-24 15:50:00,13.56,13.56,13.54,13.55,457035.0,13.56,13.56,13.54,13.55,457035.0
2017-10-24 15:55:00,13.55,13.56,13.54,13.56,639960.0,13.55,13.56,13.54,13.56,639960.0
2017-10-25 09:30:00,13.44,13.52,13.41,13.48,218235.0,13.44,13.52,13.41,13.48,218235.0
2017-10-25 09:35:00,13.51,13.53,13.45,13.47,238215.0,13.51,13.53,13.45,13.47,238215.0
2017-10-25 09:40:00,13.46,13.48,13.45,13.47,336855.0,13.46,13.48,13.45,13.47,336855.0
2017-10-25 09:45:00,13.47,13.49,13.46,13.47,343005.0,13.47,13.49,13.46,13.47,343005.0
2017-10-25 09:50:00,13.48,13.48,13.45,13.46,89070.0,13.48,13.48,13.45,13.46,89070.0
2017-10-25 09:55:00,13.46,13.5,13.45,13.5,375300.0,13.46,13.5,13.45,13.5,375300.0
2017-10-25 10:00:00,13.51,13.53,13.47,13.48,400635.0,13.51,13.53,13.47,13.48,400635.0
2017-10-25 10:05:00,13.48,13.54,13.48,13.5,273960.0,13.48,13.54,13.48,13.5,273960.0
2017-10-25 10:10:00,13.51,13.52,13.49,13.5,221955.0,13.51,13.52,13.49,13.5,221955.0
2017-10-25 10:15:00,13.51,13.52,13.45,13.45,225600.0,13.51,13.52,13.45,13.45,225600.0
2017-10-25 10:20:00,13.46,13.46,13.41,13.42,291570.0,13.46,13.46,13.41,13.42,291570.0
2017-10-25 10:25:00,13.42,13.46,13.42,13.46,76500.0,13.42,13.46,13.42,13.46,76500.0
2017-10-25 10:30:00,13.47,13.49,13.45,13.47,360135.0,13.47,13.49,13.45,13.47,360135.0
2017-10-25 10:35:00,13.47,13.47,13.46,13.47,142470.0,13.47,13.47,13.46,13.47,142470.0
2017-10-25 10:40:00,13.46,13.49,13.46,13.47,252885.0,13.46,13.49,13.46,13.47,252885.0
2017-10-25 10:45:00,13.46,13.48,13.46,13.47,109245.0,13.46,13.48,13.46,13.47,109245.0
2017-10-25 10:50:00,13.46,13.52,13.46,13.5,81780.0,13.46,13.52,13.46,13.5,81780.0
2017-10-25 10:55:00,13.51,13.51,13.47,13.48,217860.0,13.51,13.51,13.47,13.48,217860.0
2017-10-25 11:00:00,13.48,13.52,13.47,13.52,225570.0,13.48,13.52,13.47,13.52,225570.0
2017-10-25 11:05:00,13.53,13.53,13.48,13.48,337935.0,13.53,13.53,13.48,13.48,337935.0
2017-10-25 11:10:00,13.47,13.49,13.46,13.47,89250.0,13.47,13.49,13.46,13.47,89250.0
2017-10-25 11:15:00,13.48,13.49,13.46,13.47,80100.0,13.48,13.49,13.46,13.47,80100.0
2017-10-25 11:20:00,13.48,13.49,13.47,13.47,156870.0,13.48,13.49,13.47,13.47,156870.0
2017-10-25 11:25:00,13.47,13.49,13.46,13.48,250575.0,13.47,13.49,13.46,13.48,250575.0
2017-10-25 11:30:00,13.48,13.51,13.46,13.51,180405.0,13.48,13.51,13.46,13.51,180405.0
2017-10-25 11:35:00,13.51,13.53,13.48,13.53,634320.0,13.51,13.53,13.48,13.53,634320.0
2017-10-25 11:40:00,13.54,13.58,13.53,13.58,177780.0,13.54,13.58,13.53,13.58,177780.0
2017-10-25 11:45:00,13.58,13.63,13.57,13.57,287895.0,13.58,13.63,13.57,13.57,287895.0
2017-10-25 11:50:00,13.56,13.61,13.56,13.58,202980.0,13.56,13.61,13.56,13.58,202980.0
2017-10-25 11:55:00,13.59,13.61,13.58,13.61,201750.0,13.59,13.61,13.58,13.61,201750.0
2017-10-25 12:00:00,13.6,13.64,13.6,13.62,364695.0,13.6,13.64,13.6,13.62,364695.0
2017-10-25 12:05:00,13.62,13.65,13.62,13.64,244515.0,13.62,13.65,13.62,13.64,244515.0
2017-10-25 12:10:00,13.64,13.65,13.61,13.61,243675.0,13.64,13.65,13.61,13.61,243675.0
2017-10-25 12:15:00,13.61,13.61,13.59,13.6,156570.0,13.61,13.61,13.59,13.6,156570.0
2017-10-25 12:20:00,13.6,13.6,13.55,13.56,134520.0,13.6,13.6,13.55,13.56,134520.0
2017-10-25 12:25:00,13.55,13.56,13.54,13.54,67350.0,13.55,13.56,13.54,13.54,67350.0
2017-10-25 12:30:00,13.54,13.56,13.53,13.54,109980.0,13.54,13.56,13.53,13.54,109980.0
2017-10-25 12:35:00,13.54,13.55,13.51,13.51,218430.0,13.54,13.55,13.51,13.51,218430.0
2017-10-25 12:40:00,13.51,13.53,13.5,13.51,98220.0,13.51,13.53,13.5,13.51,98220.0
2017-10-25 12:45:00,13.51,13.51,13.48,13.48,128145.0,13.51,13.51,13.48,13.48,128145.0
2017-10-25 12:50:00,13.49,13.49,13.46,13.47,75000.0,13.49,13.49,13.46,13.47,75000.0
2017-10-25 12:55:00,13.47,13.52,13.47,13.52,168585.0,13.47,13.52,13.47,13.52,168585.0
2017-10-25 13:00:00,13.51,13.54,13.48,13.48,162225.0,13.51,13.54,13.48,13.48,162225.0
2017-10-25 13:05:00,13.48,13.49,13.47,13.48,102000.0,13.48,13.49,13.47,13.48,102000.0
2017-10-25 13:10:00,13.47,13.49,13.47,13.48,187440.0,13.47,13.49,13.47,13.48,187440.0
2017-10-25 13:15:00,13.48,13.5,13.48,13.5,112500.0,13.48,13.5,13.48,13.5,112500.0
2017-10-25 13:20:00,13.5,13.5,13.49,13.49,62280.0,13.5,13.5,13.49,13.49,62280.0
2017-10-25 13:25:00,13.49,13.49,13.42,13.43,240225.0,13.49,13.49,13.42,13.43,240225.0
2017-10-25 13:30:00,13.44,13.51,13.44,13.47,162555.0,13.44,13.51,13.44,13.47,162555.0
2017-10-25 13:35:00,13.48,13.49,13.47,13.47,81600.0,13.48,13.49,13.47,13.47,81600.0
2017-10-25 13:40:00,13.48,13.5,13.46,13.49,131925.0,13.48,13.5,13.46,13.49,131925.0
2017-10-25 13:45:00,13.48,13.52,13.48,13.5,74850.0,13.48,13.52,13.48,13.5,74850.0
2017-10-25 13:50:00,13.49,13.5,13.48,13.49,90885.0,13.49,13.5,13.48,13.49,90885.0
2017-10-25 13:55:00,13.49,13.54,13.49,13.54,156090.0,13.49,13.54,13.49,13.54,156090.0
2017-10-25 14:00:00,13.54,13.54,13.5,13.52,61500.0,13.54,13.54,13.5,13.52,61500.0
2017-10-25 14:05:00,13.52,13.56,13.52,13.56,111915.0,13.52,13.56,13.52,13.56,111915.0
2017-10-25 14:10:00,13.57,13.57,13.53,13.54,126450.0,13.57,13.57,13.53,13.54,126450.0
2017-10-25 14:15:00,13.54,13.57,13.54,13.54,97290.0,13.54,13.57,13.54,13.54,97290.0
2017-10-25 14:20:00,13.55,13.55,13.51,13.52,128265.0,13.55,13.55,13.51,13.52,128265.0
2017-10-25 14:25:00,13.52,13.53,13.52,13.52,90495.0,13.52,13.53,13.52,13.52,90495.0
2017-10-25 14:30:00,13.53,13.55,13.52,13.52,107820.0,13.53,13.55,13.52,13.52,107820.0
2017-10-25 14:35:00,13.53,13.53,13.51,13.52,253575.0,13.53,13.53,13.51,13.52,253575.0
2017-10-25 14:40:00,13.52,13.53,13.51,13.51,87105.0,13.52,13.53,13.51,13.51,87105.0
2017-10-25 14:45:00,13.51,13.51,13.49,13.49,97890.0,13.51,13.51,13.49,13.49,97890.0
2017-10-25 14:50:00,13.5,13.5,13.47,13.48,136050.0,13.5,13.5,13.47,13.48,136050.0
2017-10-25 14:55:00,13.47,13.51,13.47,13.5,286470.0,13.47,13.51,13.47,13.5,286470.0
2017-10-25 15:00:00,13.5,13.52,13.49,13.51,114810.0,13.5,13.52,13.49,13.51,114810.0
2017-10-25 15:05:00,13.51,13.51,13.49,13.51,177585.0,13.51,13.51,13.49,13.51,177585.0
2017-10-25 15:10:00,13.51,13.53,13.51,13.52,224805.0,13.51,13.53,13.51,13.52,224805.0
2017-10-25 15:15:00,13.52,13.54,13.52,13.53,435435.0,13.52,13.54,13.52,13.53,435435.0
2017-10-25 15:20:00,13.54,13.54,13.53,13.54,353745.0,13.54,13.54,13.53,13.54,353745.0
2017-10-25 15:25:00,13.54,13.55,13.51,13.51,278430.0,13.54,13.55,13.51,13.51,278430.0
2017-10-25 15:30:00,13.51,13.52,13.49,13.5,303435.0,13.51,13.52,13.49,13.5,303435.0
2017-10-25 15:35:00,13.5,13.51,13.5,13.5,265980.0,13.5,13.51,13.5,13.5,265980.0
2017-10-25 15:40:00,13.5,13.5,13.49,13.5,447060.0,13.5,13.5,13.49,13.5,447060.0
2017-10-25 15:45:00,13.49,13.52,13.49,13.51,453825.0,13.49,13.52,13.49,13.51,453825.0
2017-10-25 15:50:00,13.51,13.52,13.49,13.52,821190.0,13.51,13.52,13.49,13.52,821190.0
2017-10-25 15:55:00,13.52,13.53,13.5,13.52,1222185.0,13.52,13.53,13.5,13.52,1222185.0
2017-10-26 09:30:00,12.74,13.46,12.67,13.0,2026815.0,12.74,13.46,12.67,13.0,2026815.0
2017-10-26 09:35:00,13.02,13.08,12.89,12.98,1311315.0,13.02,13.08,12.89,12.98,1311315.0
2017-10-26 09:40:00,12.96,13.07,12.95,13.04,860235.0,12.96,13.07,12.95,13.04,860235.0
2017-10-26 09:45:00,13.05,13.05,12.96,13.04,565680.0,13.05,13.05,12.96,13.04,565680.0
2017-10-26 09:50:00,13.04,13.04,12.95,12.95,1269705.0,13.04,13.04,12.95,12.95,1269705.0
2017-10-26 09:55:00,12.95,12.97,12.78,12.81,951435.0,12.95,12.97,12.78,12.81,951435.0
2017-10-26 10:00:00,12.81,12.88,12.8,12.81,736335.0,12.81,12.88,12.8,12.81,736335.0
2017-10-26 10:05:00,12.81,12.81,12.7,12.77,764385.0,12.81,12.81,12.7,12.77,764385.0
2017-10-26 10:10:00,12.76,12.76,12.67,12.72,982140.0,12.76,12.76,12.67,12.72,982140.0
2017-10-26 10:15:00,12.71,12.73,12.7,12.72,750705.0,12.71,12.73,12.7,12.72,750705.0
2017-10-26 10:20:00,12.71,12.73,12.68,12.72,619710.0,12.71,12.73,12.68,12.72,619710.0
2017-10-26 10:25:00,12.72,12.74,12.69,12.73,421140.0,12.72,12.74,12.69,12.73,421140.0
2017-10-26 10:30:00,12.74,12.77,12.7,12.75,448350.0,12.74,12.77,12.7,12.75,448350.0
2017-10-26 10:35:00,12.74,12.85,12.74,12.85,296100.0,12.74,12.85,12.74,12.85,296100.0
2017-10-26 10:40:00,12.83,12.86,12.82,12.83,227790.0,12.83,12.86,12.82,12.83,227790.0
2017-10-26 10:45:00,12.84,12.9,12.84,12.9,250425.0,12.84,12.9,12.84,12.9,250425.0
2017-10-26 10:50:00,12.9,12.91,12.87,12.9,349575.0,12.9,12.91,12.87,12.9,349575.0
2017-10-26 10:55:00,12.88,12.96,12.88,12.94,265845.0,12.88,12.96,12.88,12.94,265845.0
2017-10-26 11:00:00,12.95,12.96,12.92,12.94,285945.0,12.95,12.96,12.92,12.94,285945.0
2017-10-26 11:05:00,12.93,12.96,12.92,12.95,427140.0,12.93,12.96,12.92,12.95,427140.0
2017-10-26 11:10:00,12.96,13.31,12.92,13.31,1693635.0,12.96,13.31,12.92,13.31,1693635.0
2017-10-26 11:15:00,13.29,13.37,13.14,13.18,2275965.0,13.29,13.37,13.14,13.18,2275965.0
2017-10-26 11:20:00,13.18,13.33,13.18,13.33,779025.0,13.18,13.33,13.18,13.33,779025.0
2017-10-26 11:25:00,13.31,13.44,13.31,13.43,1839705.0,13.31,13.44,13.31,13.43,1839705.0
2017-10-26 11:30:00,13.41,13.45,13.37,13.4,1066860.0,13.41,13.45,13.37,13.4,1066860.0
2017-10-26 11:35:00,13.4,13.5,13.38,13.49,568920.0,13.4,13.5,13.38,13.49,568920.0
2017-10-26 11:40:00,13.49,13.75,13.49,13.72,1824390.0,13.49,13.75,13.49,13.72,1824390.0
2017-10-26 11:45:00,13.73,13.93,13.73,13.8,2153775.0,13.73,13.93,13.73,13.8,2153775.0
2017-10-26 11:50:00,13.8,13.93,13.74,13.93,655350.0,13.8,13.93,13.74,13.93,655350.0
2017-10-26 11:55:00,13.92,14.05,13.89,13.97,815970.0,13.92,14.05,13.89,13.97,815970.0
2017-10-26 12:00:00,13.97,14.09,13.93,13.95,951600.0,13.97,14.09,13.93,13.95,951600.0
2017-10-26 12:05:00,13.95,14.09,13.95,14.03,713220.0,13.95,14.09,13.95,14.03,713220.0
2017-10-26 12:10:00,14.03,14.23,14.03,14.14,1106910.0,14.03,14.23,14.03,14.14,1106910.0
2017-10-26 12:15:00,14.14,14.15,14.01,14.01,753720.0,14.14,14.15,14.01,14.01,753720.0
2017-10-26 12:20:00,14.01,14.05,13.95,13.95,588300.0,14.01,14.05,13.95,13.95,588300.0
2017-10-26 12:25:00,13.96,13.99,13.91,13.98,651570.0,13.96,13.99,13.91,13.98,651570.0
2017-10-26 12:30:00,13.97,13.99,13.89,13.9,322455.0,13.97,13.99,13.89,13.9,322455.0
2017-10-26 12:35:00,13.9,13.9,13.86,13.87,273705.0,13.9,13.9,13.86,13.87,273705.0
2017-10-26 12:40:00,13.87,13.87,13.78,13.8,558660.0,13.87,13.87,13.78,13.8,558660.0
2017-10-26 12:45:00,13.8,13.82,13.77,13.82,414090.0,13.8,13.82,13.77,13.82,414090.0
2017-10-26 12:50:00,13.81,13.86,13.78,13.78,260445.0,13.81,13.86,13.78,13.78,260445.0
2017-10-26 12:55:00,13.79,13.83,13.76,13.82,228960.0,13.79,13.83,13.76,13.82,228960.0
2017-10-26 13:00:00,13.81,13.96,13.81,13.94,250575.0,13.81,13.96,13.81,13.94,250575.0
2017-10-26 13:05:00,13.94,13.99,13.91,13.93,676995.0,13.94,13.99,13.91,13.93,676995.0
2017-10-26 13:10:00,13.94,13.98,13.91,13.97,545685.0,13.94,13.98,13.91,13.97,545685.0
2017-10-26 13:15:00,13.97,13.98,13.95,13.97,192300.0,13.97,13.98,13.95,13.97,192300.0
2017-10-26 13:20:00,13.97,13.98,13.93,13.97,258930.0,13.97,13.98,13.93,13.97,258930.0
2017-10-26 13:25:00,13.97,14.03,13.97,13.99,476205.0,13.97,14.03,13.97,13.99,476205.0
2017-10-26 13:30:00,14.0,14.01,13.92,13.92,412470.0,14.0,14.01,13.92,13.92,412470.0
2017-10-26 13:35:00,13.93,13.96,13.91,13.92,202890.0,13.93,13.96,13.91,13.92,202890.0
2017-10-26 13:40:00,13.92,13.96,13.92,13.96,132720.0,13.92,13.96,13.92,13.96,132720.0
2017-10-26 13:45:00,13.96,14.0,13.95,13.96,346650.0,13.96,14.0,13.95,13.96,346650.0
2017-10-26 13:50:00,13.94,14.0,13.93,14.0,114210.0,13.94,14.0,13.93,14.0,114210.0
2017-10-26 13:55:00,14.0,14.01,13.97,13.99,462840.0,14.0,14.01,13.97,13.99,462840.0
2017-10-26 14:00:00,13.99,14.04,13.99,14.0,308235.0,13.99,14.04,13.99,14.0,308235.0
2017-10-26 14:05:00,14.0,14.1,14.0,14.1,332025.0,14.0,14.1,14.0,14.1,332025.0
2017-10-26 14:10:00,14.1,14.13,14.09,14.12,464145.0,14.1,14.13,14.09,14.12,464145.0
2017-10-26 14:15:00,14.12,14.12,14.07,14.12,469920.0,14.12,14.12,14.07,14.12,469920.0
2017-10-26 14:20:00,14.11,14.16,14.09,14.11,548055.0,14.11,14.16,14.09,14.11,548055.0
2017-10-26 14:25:00,14.11,14.15,14.09,14.12,284430.0,14.11,14.15,14.09,14.12,284430.0
2017-10-26 14:30:00,14.12,14.15,14.1,14.1,267540.0,14.12,14.15,14.1,14.1,267540.0
2017-10-26 14:35:00,14.11,14.14,14.11,14.13,163710.0,14.11,14.14,14.11,14.13,163710.0
2017-10-26 14:40:00,14.13,14.15,14.11,14.15,221625.0,14.13,14.15,14.11,14.15,221625.0
2017-10-26 14:45:00,14.15,14.15,14.11,14.13,367635.0,14.15,14.15,14.11,14.13,367635.0
2017-10-26 14:50:00,14.13,14.16,14.12,14.16,263250.0,14.13,14.16,14.12,14.16,263250.0
2017-10-26 14:55:00,14.16,14.2,14.14,14.2,321735.0,14.16,14.2,14.14,14.2,321735.0
2017-10-26 15:00:00,14.18,14.22,14.18,14.2,342795.0,14.18,14.22,14.18,14.2,342795.0
2017-10-26 15:05:00,14.2,14.23,14.19,14.21,252885.0,14.2,14.23,14.19,14.21,252885.0
2017-10-26 15:10:00,14.21,14.28,14.21,14.28,586545.0,14.21,14.28,14.21,14.28,586545.0
2017-10-26 15:15:00,14.28,14.34,14.26,14.27,920700.0,14.28,14.34,14.26,14.27,920700.0
2017-10-26 15:20:00,14.26,14.3,14.25,14.27,611835.0,14.26,14.3,14.25,14.27,611835.0
2017-10-26 15:25:00,14.27,14.34,14.26,14.33,520980.0,14.27,14.34,14.26,14.33,520980.0
2017-10-26 15:30:00,14.33,14.36,14.31,14.35,676470.0,14.33,14.36,14.31,14.35,676470.0
2017-10-26 15:35:00,14.35,14.39,14.35,14.37,648780.0,14.35,14.39,14.35,14.37,648780.0
2017-10-26 15:40:00,14.38,14.38,14.34,14.34,689475.0,14.38,14.38,14.34,14.34,689475.0
2017-10-26 15:45:00,14.34,14.35,14.31,14.33,1012410.0,14.34,14.35,14.31,14.33,1012410.0
2017-10-26 15:50:00,14.33,14.33,14.25,14.25,1405710.0,14.33,14.33,14.25,14.25,1405710.0
2017-10-26 15:55:00,14.25,14.31,14.22,14.27,2279715.0,14.25,14.31,14.22,14.27,2279715.0
2017-10-27 09:30:00,14.15,14.15,13.96,14.08,456510.0,14.15,14.15,13.96,14.08,456510.0
2017-10-27 09:35:00,14.13,14.13,14.03,14.07,252915.0,14.13,14.13,14.03,14.07,252915.0
2017-10-27 09:40:00,14.08,14.13,14.04,14.1,240705.0,14.08,14.13,14.04,14.1,240705.0
2017-10-27 09:45:00,14.11,14.13,14.06,14.07,152490.0,14.11,14.13,14.06,14.07,152490.0
2017-10-27 09:50:00,14.07,14.08,13.99,14.02,347115.0,14.07,14.08,13.99,14.02,347115.0
2017-10-27 09:55:00,14.01,14.12,14.01,14.06,247245.0,14.01,14.12,14.01,14.06,247245.0
2017-10-27 10:00:00,14.06,14.08,14.03,14.03,209715.0,14.06,14.08,14.03,14.03,209715.0
2017-10-27 10:05:00,14.03,14.06,14.02,14.05,217410.0,14.03,14.06,14.02,14.05,217410.0
2017-10-27 10:10:00,14.05,14.05,14.0,14.01,270600.0,14.05,14.05,14.0,14.01,270600.0
2017-10-27 10:15:00,14.01,14.01,13.99,13.99,93300.0,14.01,14.01,13.99,13.99,93300.0
2017-10-27 10:20:00,13.99,14.0,13.97,13.99,200280.0,13.99,14.0,13.97,13.99,200280.0
2017-10-27 10:25:00,13.99,14.0,13.98,13.99,187755.0,13.99,14.0,13.98,13.99,187755.0
2017-10-27 10:30:00,13.99,13.99,13.98,13.99,105450.0,13.99,13.99,13.98,13.99,105450.0
2017-10-27 10:35:00,13.99,14.01,13.98,14.0,330300.0,13.99,14.01,13.98,14.0,330300.0
2017-10-27 10:40:00,14.0,14.0,13.97,13.98,181395.0,14.0,14.0,13.97,13.98,181395.0
2017-10-27 10:45:00,13.98,14.0,13.98,14.0,134715.0,13.98,14.0,13.98,14.0,134715.0
2017-10-27 10:50:00,13.99,14.0,13.99,14.0,119280.0,13.99,14.0,13.99,14.0,119280.0
2017-10-27 10:55:00,14.0,14.01,14.0,14.0,67635.0,14.0,14.01,14.0,14.0,67635.0
2017-10-27 11:00:00,14.0,14.01,13.99,14.0,143850.0,14.0,14.01,13.99,14.0,143850.0
2017-10-27 11:05:00,14.0,14.01,13.99,14.0,308115.0,14.0,14.01,13.99,14.0,308115.0
2017-10-27 11:10:00,14.0,14.01,13.98,14.01,138300.0,14.0,14.01,13.98,14.01,138300.0
2017-10-27 11:15:00,14.01,14.06,14.01,14.06,131700.0,14.01,14.06,14.01,14.06,131700.0
2017-10-27 11:20:00,14.07,14.17,14.06,14.16,253095.0,14.07,14.17,14.06,14.16,253095.0
2017-10-27 11:25:00,14.15,14.17,14.14,14.15,107490.0,14.15,14.17,14.14,14.15,107490.0
2017-10-27 11:30:00,14.15,14.17,14.14,14.15,213000.0,14.15,14.17,14.14,14.15,213000.0
2017-10-27 11:35:00,14.17,14.19,14.15,14.19,209580.0,14.17,14.19,14.15,14.19,209580.0
2017-10-27 11:40:00,14.18,14.22,14.15,14.21,142305.0,14.18,14.22,14.15,14.21,142305.0
2017-10-27 11:45:00,14.21,14.3,14.21,14.29,288525.0,14.21,14.3,14.21,14.29,288525.0
2017-10-27 11:50:00,14.28,14.3,14.25,14.25,317760.0,14.28,14.3,14.25,14.25,317760.0
2017-10-27 11:55:00,14.25,14.26,14.23,14.25,122520.0,14.25,14.26,14.23,14.25,122520.0
2017-10-27 12:00:00,14.24,14.24,14.2,14.23,143490.0,14.24,14.24,14.2,14.23,143490.0
2017-10-27 12:05:00,14.23,14.23,14.2,14.21,135645.0,14.23,14.23,14.2,14.21,135645.0
2017-10-27 12:10:00,14.2,14.2,14.18,14.19,209145.0,14.2,14.2,14.18,14.19,209145.0
2017-10-27 12:15:00,14.19,14.22,14.19,14.21,46500.0,14.19,14.22,14.19,14.21,46500.0
2017-10-27 12:20:00,14.21,14.21,14.18,14.19,178470.0,14.21,14.21,14.18,14.19,178470.0
2017-10-27 12:25:00,14.19,14.24,14.19,14.23,65160.0,14.19,14.24,14.19,14.23,65160.0
2017-10-27 12:30:00,14.23,14.23,14.19,14.19,97800.0,14.23,14.23,14.19,14.19,97800.0
2017-10-27 12:35:00,14.2,14.22,14.2,14.22,95550.0,14.2,14.22,14.2,14.22,95550.0
2017-10-27 12:40:00,14.22,14.24,14.22,14.24,28500.0,14.22,14.24,14.22,14.24,28500.0
2017-10-27 12:45:00,14.23,14.31,14.23,14.31,139635.0,14.23,14.31,14.23,14.31,139635.0
2017-10-27 12:50:00,14.32,14.32,14.3,14.31,104280.0,14.32,14.32,14.3,14.31,104280.0
2017-10-27 12:55:00,14.31,14.32,14.29,14.31,144855.0,14.31,14.32,14.29,14.31,144855.0
2017-10-27 13:00:00,14.32,14.32,14.3,14.32,91500.0,14.32,14.32,14.3,14.32,91500.0
2017-10-27 13:05:00,14.32,14.33,14.32,14.33,62250.0,14.32,14.33,14.32,14.33,62250.0
2017-10-27 13:10:00,14.33,14.39,14.33,14.39,246855.0,14.33,14.39,14.33,14.39,246855.0
2017-10-27 13:15:00,14.38,14.39,14.35,14.36,171330.0,14.38,14.39,14.35,14.36,171330.0
2017-10-27 13:20:00,14.36,14.36,14.3,14.3,111810.0,14.36,14.36,14.3,14.3,111810.0
2017-10-27 13:25:00,14.3,14.37,14.3,14.37,217635.0,14.3,14.37,14.3,14.37,217635.0
2017-10-27 13:30:00,14.37,14.4,14.33,14.34,246960.0,14.37,14.4,14.33,14.34,246960.0
2017-10-27 13:35:00,14.34,14.39,14.33,14.39,132015.0,14.34,14.39,14.33,14.39,132015.0
2017-10-27 13:40:00,14.39,14.41,14.39,14.41,100155.0,14.39,14.41,14.39,14.41,100155.0
2017-10-27 13:45:00,14.41,14.47,14.41,14.44,473715.0,14.41,14.47,14.41,14.44,473715.0
2017-10-27 13:50:00,14.44,14.48,14.41,14.46,196065.0,14.44,14.48,14.41,14.46,196065.0
2017-10-27 13:55:00,14.46,14.47,14.45,14.45,222840.0,14.46,14.47,14.45,14.45,222840.0
2017-10-27 14:00:00,14.46,14.49,14.45,14.47,247920.0,14.46,14.49,14.45,14.47,247920.0
2017-10-27 14:05:00,14.47,14.5,14.47,14.5,219540.0,14.47,14.5,14.47,14.5,219540.0
2017-10-27 14:10:00,14.5,14.53,14.48,14.48,238275.0,14.5,14.53,14.48,14.48,238275.0
2017-10-27 14:15:00,14.48,14.5,14.47,14.48,188595.0,14.48,14.5,14.47,14.48,188595.0
2017-10-27 14:20:00,14.48,14.49,14.47,14.49,129750.0,14.48,14.49,14.47,14.49,129750.0
2017-10-27 14:25:00,14.49,14.5,14.47,14.48,177195.0,14.49,14.5,14.47,14.48,177195.0
2017-10-27 14:30:00,14.48,14.48,14.42,14.42,235050.0,14.48,14.48,14.42,14.42,235050.0
2017-10-27 14:35:00,14.43,14.45,14.43,14.44,125055.0,14.43,14.45,14.43,14.44,125055.0
2017-10-27 14:40:00,14.44,14.44,14.41,14.43,204780.0,14.44,14.44,14.41,14.43,204780.0
2017-10-27 14:45:00,14.43,14.43,14.38,14.4,243525.0,14.43,14.43,14.38,14.4,243525.0
2017-10-27 14:50:00,14.4,14.4,14.37,14.38,240750.0,14.4,14.4,14.37,14.38,240750.0
2017-10-27 14:55:00,14.37,14.39,14.37,14.38,97500.0,14.37,14.39,14.37,14.38,97500.0
2017-10-27 15:00:00,14.38,14.38,14.36,14.36,97500.0,14.38,14.38,14.36,14.36,97500.0
2017-10-27 15:05:00,14.36,14.38,14.35,14.38,195360.0,14.36,14.38,14.35,14.38,195360.0
2017-10-27 15:10:00,14.38,14.41,14.37,14.41,193320.0,14.38,14.41,14.37,14.41,193320.0
2017-10-27 15:15:00,14.42,14.42,14.4,14.42,123000.0,14.42,14.42,14.4,14.42,123000.0
2017-10-27 15:20:00,14.41,14.43,14.41,14.43,224160.0,14.41,14.43,14.41,14.43,224160.0
2017-10-27 15:25:00,14.42,14.46,14.42,14.46,318915.0,14.42,14.46,14.42,14.46,318915.0
2017-10-27 15:30:00,14.46,14.46,14.43,14.44,267810.0,14.46,14.46,14.43,14.44,267810.0
2017-10-27 15:35:00,14.44,14.45,14.43,14.44,249570.0,14.44,14.45,14.43,14.44,249570.0
2017-10-27 15:40:00,14.44,14.44,14.41,14.41,336840.0,14.44,14.44,14.41,14.41,336840.0
2017-10-27 15:45:00,14.41,14.47,14.41,14.46,496350.0,14.41,14.47,14.41,14.46,496350.0
2017-10-27 15:50:00,14.47,14.48,14.46,14.46,791010.0,14.47,14.48,14.46,14.46,791010.0
2017-10-27 15:55:00,14.46,14.47,14.45,14.47,1277340.0,14.46,14.47,14.45,14.47,1277340.0
2017-10-30 09:30:00,14.46,14.46,14.35,14.39,155415.0,14.46,14.46,14.35,14.39,155415.0
2017-10-30 09:35:00,14.37,14.38,14.27,14.35,146775.0,14.37,14.38,14.27,14.35,146775.0
2017-10-30 09:40:00,14.34,14.34,14.29,14.29,91830.0,14.34,14.34,14.29,14.29,91830.0
2017-10-30 09:45:00,14.28,14.32,14.21,14.21,241305.0,14.28,14.32,14.21,14.21,241305.0
2017-10-30 09:50:00,14.22,14.24,14.19,14.22,229950.0,14.22,14.24,14.19,14.22,229950.0
2017-10-30 09:55:00,14.23,14.26,14.21,14.24,99855.0,14.23,14.26,14.21,14.24,99855.0
2017-10-30 10:00:00,14.24,14.27,14.23,14.27,314490.0,14.24,14.27,14.23,14.27,314490.0
2017-10-30 10:05:00,14.27,14.27,14.23,14.23,123675.0,14.27,14.27,14.23,14.23,123675.0
2017-10-30 10:10:00,14.23,14.24,14.19,14.22,104490.0,14.23,14.24,14.19,14.22,104490.0
2017-10-30 10:15:00,14.21,14.23,14.2,14.21,133530.0,14.21,14.23,14.2,14.21,133530.0
2017-10-30 10:20:00,14.21,14.27,14.21,14.26,161595.0,14.21,14.27,14.21,14.26,161595.0
2017-10-30 10:25:00,14.26,14.28,14.24,14.28,164355.0,14.26,14.28,14.24,14.28,164355.0
2017-10-30 10:30:00,14.28,14.3,14.26,14.28,96000.0,14.28,14.3,14.26,14.28,96000.0
2017-10-30 10:35:00,14.29,14.33,14.28,14.29,144765.0,14.29,14.33,14.28,14.29,144765.0
2017-10-30 10:40:00,14.29,14.32,14.27,14.27,89820.0,14.29,14.32,14.27,14.27,89820.0
2017-10-30 10:45:00,14.27,14.3,14.25,14.27,208230.0,14.27,14.3,14.25,14.27,208230.0
2017-10-30 10:50:00,14.27,14.29,14.26,14.28,141960.0,14.27,14.29,14.26,14.28,141960.0
2017-10-30 10:55:00,14.29,14.32,14.27,14.3,100500.0,14.29,14.32,14.27,14.3,100500.0
2017-10-30 11:00:00,14.3,14.3,14.27,14.29,79725.0,14.3,14.3,14.27,14.29,79725.0
2017-10-30 11:05:00,14.29,14.3,14.27,14.3,81000.0,14.29,14.3,14.27,14.3,81000.0
2017-10-30 11:10:00,14.3,14.31,14.29,14.31,86745.0,14.3,14.31,14.29,14.31,86745.0
2017-10-30 11:15:00,14.3,14.31,14.3,14.31,42750.0,14.3,14.31,14.3,14.31,42750.0
2017-10-30 11:20:00,14.29,14.31,14.29,14.31,66000.0,14.29,14.31,14.29,14.31,66000.0
2017-10-30 11:25:00,14.31,14.31,14.29,14.29,52500.0,14.31,14.31,14.29,14.29,52500.0
2017-10-30 11:30:00,14.31,14.33,14.29,14.3,61500.0,14.31,14.33,14.29,14.3,61500.0
2017-10-30 11:35:00,14.29,14.31,14.27,14.29,100500.0,14.29,14.31,14.27,14.29,100500.0
2017-10-30 11:40:00,14.29,14.3,14.27,14.27,191670.0,14.29,14.3,14.27,14.27,191670.0
2017-10-30 11:45:00,14.27,14.28,14.24,14.25,124530.0,14.27,14.28,14.24,14.25,124530.0
2017-10-30 11:50:00,14.25,14.27,14.24,14.27,158160.0,14.25,14.27,14.24,14.27,158160.0
2017-10-30 11:55:00,14.27,14.29,14.27,14.28,78225.0,14.27,14.29,14.27,14.28,78225.0
2017-10-30 12:00:00,14.28,14.3,14.28,14.3,79590.0,14.28,14.3,14.28,14.3,79590.0
2017-10-30 12:05:00,14.3,14.31,14.29,14.29,77145.0,14.3,14.31,14.29,14.29,77145.0
2017-10-30 12:10:00,14.29,14.3,14.28,14.3,90030.0,14.29,14.3,14.28,14.3,90030.0
2017-10-30 12:15:00,14.31,14.31,14.29,14.29,69000.0,14.31,14.31,14.29,14.29,69000.0
2017-10-30 12:20:00,14.29,14.32,14.29,14.31,103875.0,14.29,14.32,14.29,14.31,103875.0
2017-10-30 12:25:00,14.32,14.34,14.31,14.33,53520.0,14.32,14.34,14.31,14.33,53520.0
2017-10-30 12:30:00,14.34,14.35,14.33,14.34,46500.0,14.34,14.35,14.33,14.34,46500.0
2017-10-30 12:35:00,14.34,14.36,14.33,14.36,121380.0,14.34,14.36,14.33,14.36,121380.0
2017-10-30 12:40:00,14.35,14.36,14.35,14.35,64500.0,14.35,14.36,14.35,14.35,64500.0
2017-10-30 12:45:00,14.33,14.34,14.32,14.32,45000.0,14.33,14.34,14.32,14.32,45000.0
2017-10-30 12:50:00,14.32,14.34,14.32,14.33,126735.0,14.32,14.34,14.32,14.33,126735.0
2017-10-30 12:55:00,14.33,14.33,14.31,14.32,133485.0,14.33,14.33,14.31,14.32,133485.0
2017-10-30 13:00:00,14.32,14.32,14.29,14.29,29250.0,14.32,14.32,14.29,14.29,29250.0
2017-10-30 13:05:00,14.29,14.29,14.27,14.28,83205.0,14.29,14.29,14.27,14.28,83205.0
2017-10-30 13:10:00,14.28,14.29,14.27,14.28,141270.0,14.28,14.29,14.27,14.28,141270.0
2017-10-30 13:15:00,14.29,14.3,14.29,14.3,52020.0,14.29,14.3,14.29,14.3,52020.0
2017-10-30 13:20:00,14.3,14.3,14.29,14.3,32265.0,14.3,14.3,14.29,14.3,32265.0
2017-10-30 13:25:00,14.29,14.3,14.28,14.3,54375.0,14.29,14.3,14.28,14.3,54375.0
2017-10-30 13:30:00,14.29,14.3,14.28,14.3,49500.0,14.29,14.3,14.28,14.3,49500.0
2017-10-30 13:35:00,14.3,14.32,14.3,14.32,111090.0,14.3,14.32,14.3,14.32,111090.0
2017-10-30 13:40:00,14.31,14.31,14.3,14.3,32880.0,14.31,14.31,14.3,14.3,32880.0
2017-10-30 13:45:00,14.3,14.3,14.28,14.28,40500.0,14.3,14.3,14.28,14.28,40500.0
2017-10-30 13:50:00,14.28,14.29,14.27,14.28,123570.0,14.28,14.29,14.27,14.28,123570.0
2017-10-30 13:55:00,14.29,14.29,14.27,14.27,42000.0,14.29,14.29,14.27,14.27,42000.0
2017-10-30 14:00:00,14.27,14.3,14.27,14.3,194445.0,14.27,14.3,14.27,14.3,194445.0
2017-10-30 14:05:00,14.29,14.3,14.26,14.27,196800.0,14.29,14.3,14.26,14.27,196800.0
2017-10-30 14:10:00,14.27,14.3,14.26,14.28,160020.0,14.27,14.3,14.26,14.28,160020.0
2017-10-30 14:15:00,14.28,14.31,14.27,14.28,91515.0,14.28,14.31,14.27,14.28,91515.0
2017-10-30 14:20:00,14.27,14.29,14.27,14.29,71445.0,14.27,14.29,14.27,14.29,71445.0
2017-10-30 14:25:00,14.29,14.3,14.27,14.27,60000.0,14.29,14.3,14.27,14.27,60000.0
2017-10-30 14:30:00,14.27,14.27,14.25,14.26,71445.0,14.27,14.27,14.25,14.26,71445.0
2017-10-30 14:35:00,14.27,14.27,14.26,14.26,13500.0,14.27,14.27,14.26,14.26,13500.0
2017-10-30 14:40:00,14.26,14.3,14.26,14.3,130500.0,14.26,14.3,14.26,14.3,130500.0
2017-10-30 14:45:00,14.31,14.31,14.28,14.28,48495.0,14.31,14.31,14.28,14.28,48495.0
2017-10-30 14:50:00,14.29,14.29,14.27,14.27,36150.0,14.29,14.29,14.27,14.27,36150.0
2017-10-30 14:55:00,14.27,14.28,14.27,14.27,100245.0,14.27,14.28,14.27,14.27,100245.0
2017-10-30 15:00:00,14.27,14.29,14.27,14.27,40815.0,14.27,14.29,14.27,14.27,40815.0
2017-10-30 15:05:00,14.27,14.29,14.27,14.29,89115.0,14.27,14.29,14.27,14.29,89115.0
2017-10-30 15:10:00,14.28,14.3,14.28,14.29,31500.0,14.28,14.3,14.28,14.29,31500.0
2017-10-30 15:15:00,14.29,14.3,14.29,14.3,67500.0,14.29,14.3,14.29,14.3,67500.0
2017-10-30 15:20:00,14.3,14.3,14.3,14.3,71745.0,14.3,14.3,14.3,14.3,71745.0
2017-10-30 15:25:00,14.3,14.3,14.29,14.3,60000.0,14.3,14.3,14.29,14.3,60000.0
2017-10-30 15:30:00,14.3,14.3,14.29,14.29,75345.0,14.3,14.3,14.29,14.29,75345.0
2017-10-30 15:35:00,14.29,14.29,14.28,14.28,105000.0,14.29,14.29,14.28,14.28,105000.0
2017-10-30 15:40:00,14.28,14.29,14.28,14.28,145215.0,14.28,14.29,14.28,14.28,145215.0
2017-10-30 15:45:00,14.28,14.29,14.28,14.29,156450.0,14.28,14.29,14.28,14.29,156450.0
2017-10-30 15:50:00,14.26,14.29,14.26,14.26,416595.0,14.26,14.29,14.26,14.26,416595.0
2017-10-30 15:55:00,14.26,14.27,14.25,14.25,630705.0,14.26,14.27,14.25,14.25,630705.0
2017-10-31 09:30:00,14.26,14.33,14.26,14.33,143250.0,14.26,14.33,14.26,14.33,143250.0
2017-10-31 09:35:00,14.33,14.33,14.27,14.27,79230.0,14.33,14.33,14.27,14.27,79230.0
2017-10-31 09:40:00,14.3,14.3,14.25,14.27,12495.0,14.3,14.3,14.25,14.27,12495.0
2017-10-31 09:45:00,14.26,14.27,14.25,14.27,39000.0,14.26,14.27,14.25,14.27,39000.0
2017-10-31 09:50:00,14.26,14.31,14.24,14.3,116670.0,14.26,14.31,14.24,14.3,116670.0
2017-10-31 09:55:00,14.3,14.31,14.28,14.29,56535.0,14.3,14.31,14.28,14.29,56535.0
2017-10-31 10:00:00,14.27,14.3,14.27,14.28,54600.0,14.27,14.3,14.27,14.28,54600.0
2017-10-31 10:05:00,14.3,14.31,14.28,14.28,81855.0,14.3,14.31,14.28,14.28,81855.0
2017-10-31 10:10:00,14.29,14.31,14.26,14.28,227250.0,14.29,14.31,14.26,14.28,227250.0
2017-10-31 10:15:00,14.28,14.28,14.26,14.26,37740.0,14.28,14.28,14.26,14.26,37740.0
2017-10-31 10:20:00,14.27,14.3,14.26,14.29,64500.0,14.27,14.3,14.26,14.29,64500.0
2017-10-31 10:25:00,14.29,14.3,14.27,14.28,39180.0,14.29,14.3,14.27,14.28,39180.0
2017-10-31 10:30:00,14.29,14.3,14.28,14.3,38025.0,14.29,14.3,14.28,14.3,38025.0
2017-10-31 10:35:00,14.31,14.31,14.29,14.3,55185.0,14.31,14.31,14.29,14.3,55185.0
2017-10-31 10:40:00,14.3,14.31,14.29,14.29,78705.0,14.3,14.31,14.29,14.29,78705.0
2017-10-31 10:45:00,14.29,14.32,14.29,14.29,241785.0,14.29,14.32,14.29,14.29,241785.0
2017-10-31 10:50:00,14.29,14.29,14.28,14.28,110475.0,14.29,14.29,14.28,14.28,110475.0
2017-10-31 10:55:00,14.29,14.29,14.26,14.26,122310.0,14.29,14.29,14.26,14.26,122310.0
2017-10-31 11:00:00,14.26,14.27,14.26,14.26,99555.0,14.26,14.27,14.26,14.26,99555.0
2017-10-31 11:05:00,14.26,14.26,14.23,14.23,46680.0,14.26,14.26,14.23,14.23,46680.0
2017-10-31 11:10:00,14.23,14.25,14.23,14.24,97590.0,14.23,14.25,14.23,14.24,97590.0
2017-10-31 11:15:00,14.24,14.25,14.23,14.24,50310.0,14.24,14.25,14.23,14.24,50310.0
2017-10-31 11:20:00,14.22,14.23,14.22,14.23,27000.0,14.22,14.23,14.22,14.23,27000.0
2017-10-31 11:25:00,14.23,14.23,14.23,14.23,75000.0,14.23,14.23,14.23,14.23,75000.0
2017-10-31 11:30:00,14.23,14.24,14.22,14.23,57000.0,14.23,14.24,14.22,14.23,57000.0
2017-10-31 11:35:00,14.23,14.23,14.21,14.21,48000.0,14.23,14.23,14.21,14.21,48000.0
2017-10-31 11:40:00,14.21,14.21,14.17,14.18,29880.0,14.21,14.21,14.17,14.18,29880.0
2017-10-31 11:45:00,14.18,14.2,14.18,14.19,142335.0,14.18,14.2,14.18,14.19,142335.0
2017-10-31 11:50:00,14.19,14.21,14.18,14.19,131175.0,14.19,14.21,14.18,14.19,131175.0
2017-10-31 11:55:00,14.19,14.22,14.19,14.22,55890.0,14.19,14.22,14.19,14.22,55890.0
2017-10-31 12:00:00,14.21,14.23,14.21,14.23,48000.0,14.21,14.23,14.21,14.23,48000.0
2017-10-31 12:05:00,14.22,14.24,14.22,14.24,87765.0,14.22,14.24,14.22,14.24,87765.0
2017-10-31 12:10:00,14.25,14.26,14.24,14.24,138315.0,14.25,14.26,14.24,14.24,138315.0
2017-10-31 12:15:00,14.24,14.25,14.24,14.25,32430.0,14.24,14.25,14.24,14.25,32430.0
2017-10-31 12:20:00,14.25,14.25,14.22,14.23,192450.0,14.25,14.25,14.22,14.23,192450.0
2017-10-31 12:25:00,14.23,14.24,14.23,14.23,175635.0,14.23,14.24,14.23,14.23,175635.0
2017-10-31 12:30:00,14.23,14.24,14.23,14.24,96165.0,14.23,14.24,14.23,14.24,96165.0
2017-10-31 12:35:00,14.23,14.24,14.22,14.23,153930.0,14.23,14.24,14.22,14.23,153930.0
2017-10-31 12:40:00,14.23,14.24,14.22,14.23,183660.0,14.23,14.24,14.22,14.23,183660.0
2017-10-31 12:45:00,14.23,14.25,14.23,14.24,66945.0,14.23,14.25,14.23,14.24,66945.0
2017-10-31 12:50:00,14.24,14.25,14.24,14.25,12000.0,14.24,14.25,14.24,14.25,12000.0
2017-10-31 12:55:00,14.23,14.24,14.21,14.22,132060.0,14.23,14.24,14.21,14.22,132060.0
2017-10-31 13:00:00,14.21,14.22,14.2,14.22,103320.0,14.21,14.22,14.2,14.22,103320.0
2017-10-31 13:05:00,14.22,14.22,14.21,14.21,67485.0,14.22,14.22,14.21,14.21,67485.0
2017-10-31 13:10:00,14.22,14.24,14.22,14.23,71820.0,14.22,14.24,14.22,14.23,71820.0
2017-10-31 13:15:00,14.23,14.25,14.23,14.24,53430.0,14.23,14.25,14.23,14.24,53430.0
2017-10-31 13:20:00,14.25,14.26,14.24,14.26,55080.0,14.25,14.26,14.24,14.26,55080.0
2017-10-31 13:25:00,14.26,14.26,14.25,14.25,104205.0,14.26,14.26,14.25,14.25,104205.0
2017-10-31 13:30:00,14.24,14.26,14.24,14.25,80520.0,14.24,14.26,14.24,14.25,80520.0
2017-10-31 13:35:00,14.25,14.25,14.22,14.23,110160.0,14.25,14.25,14.22,14.23,110160.0
2017-10-31 13:40:00,14.23,14.24,14.22,14.24,35610.0,14.23,14.24,14.22,14.24,35610.0
2017-10-31 13:45:00,14.24,14.24,14.19,14.2,43380.0,14.24,14.24,14.19,14.2,43380.0
2017-10-31 13:50:00,14.2,14.2,14.17,14.18,24000.0,14.2,14.2,14.17,14.18,24000.0
2017-10-31 13:55:00,14.18,14.19,14.17,14.17,122655.0,14.18,14.19,14.17,14.17,122655.0
2017-10-31 14:00:00,14.17,14.18,14.17,14.18,27000.0,14.17,14.18,14.17,14.18,27000.0
2017-10-31 14:05:00,14.18,14.19,14.17,14.17,43140.0,14.18,14.19,14.17,14.17,43140.0
2017-10-31 14:10:00,14.17,14.17,14.15,14.15,67290.0,14.17,14.17,14.15,14.15,67290.0
2017-10-31 14:15:00,14.16,14.18,14.15,14.18,221730.0,14.16,14.18,14.15,14.18,221730.0
2017-10-31 14:20:00,14.18,14.19,14.18,14.18,33000.0,14.18,14.19,14.18,14.18,33000.0
2017-10-31 14:25:00,14.18,14.19,14.17,14.17,102000.0,14.18,14.19,14.17,14.17,102000.0
2017-10-31 14:30:00,14.17,14.17,14.16,14.17,56265.0,14.17,14.17,14.16,14.17,56265.0
2017-10-31 14:35:00,14.17,14.17,14.16,14.16,26400.0,14.17,14.17,14.16,14.16,26400.0
2017-10-31 14:40:00,14.16,14.17,14.15,14.15,86145.0,14.16,14.17,14.15,14.15,86145.0
2017-10-31 14:45:00,14.16,14.16,14.16,14.16,21000.0,14.16,14.16,14.16,14.16,21000.0
2017-10-31 14:50:00,14.16,14.17,14.16,14.16,57000.0,14.16,14.17,14.16,14.16,57000.0
2017-10-31 14:55:00,14.16,14.16,14.12,14.12,98970.0,14.16,14.16,14.12,14.12,98970.0
2017-10-31 15:00:00,14.13,14.14,14.12,14.12,87660.0,14.13,14.14,14.12,14.12,87660.0
2017-10-31 15:05:00,14.12,14.12,14.11,14.11,181275.0,14.12,14.12,14.11,14.11,181275.0
2017-10-31 15:10:00,14.11,14.11,14.09,14.09,351060.0,14.11,14.11,14.09,14.09,351060.0
2017-10-31 15:15:00,14.09,14.1,14.09,14.09,67500.0,14.09,14.1,14.09,14.09,67500.0
2017-10-31 15:20:00,14.09,14.1,14.08,14.09,118305.0,14.09,14.1,14.08,14.09,118305.0
2017-10-31 15:25:00,14.09,14.09,14.07,14.08,139335.0,14.09,14.09,14.07,14.08,139335.0
2017-10-31 15:30:00,14.08,14.08,14.07,14.07,176475.0,14.08,14.08,14.07,14.07,176475.0
2017-10-31 15:35:00,14.07,14.07,14.05,14.05,244245.0,14.07,14.07,14.05,14.05,244245.0
2017-10-31 15:40:00,14.05,14.06,14.04,14.04,143775.0,14.05,14.06,14.04,14.04,143775.0
2017-10-31 15:45:00,14.04,14.07,14.04,14.07,385395.0,14.04,14.07,14.04,14.07,385395.0
2017-10-31 15:50:00,14.07,14.07,14.05,14.06,372570.0,14.07,14.07,14.05,14.06,372570.0
2017-10-31 15:55:00,14.06,14.08,14.06,14.06,1067190.0,14.06,14.08,14.06,14.06,1067190.0
2017-11-01 09:30:00,14.08,14.18,14.08,14.09,122820.0,14.08,14.18,14.08,14.09,122820.0
2017-11-01 09:35:00,14.09,14.11,14.02,14.11,109170.0,14.09,14.11,14.02,14.11,109170.0
2017-11-01 09:40:00,14.08,14.1,14.01,14.03,254085.0,14.08,14.1,14.01,14.03,254085.0
2017-11-01 09:45:00,14.0,14.07,14.0,14.02,121635.0,14.0,14.07,14.0,14.02,121635.0
2017-11-01 09:50:00,14.01,14.05,14.01,14.03,47250.0,14.01,14.05,14.01,14.03,47250.0
2017-11-01 09:55:00,14.02,14.06,14.01,14.03,78000.0,14.02,14.06,14.01,14.03,78000.0
2017-11-01 10:00:00,14.04,14.04,13.99,14.0,103545.0,14.04,14.04,13.99,14.0,103545.0
2017-11-01 10:05:00,14.02,14.03,13.99,14.02,318690.0,14.02,14.03,13.99,14.02,318690.0
2017-11-01 10:10:00,14.02,14.04,14.0,14.04,154545.0,14.02,14.04,14.0,14.04,154545.0
2017-11-01 10:15:00,14.03,14.03,14.0,14.01,118500.0,14.03,14.03,14.0,14.01,118500.0
2017-11-01 10:20:00,14.02,14.04,13.99,13.99,162930.0,14.02,14.04,13.99,13.99,162930.0
2017-11-01 10:25:00,14.0,14.01,13.95,13.95,87780.0,14.0,14.01,13.95,13.95,87780.0
2017-11-01 10:30:00,13.94,13.97,13.94,13.96,46500.0,13.94,13.97,13.94,13.96,46500.0
2017-11-01 10:35:00,13.96,13.96,13.94,13.96,102150.0,13.96,13.96,13.94,13.96,102150.0
2017-11-01 10:40:00,13.98,13.99,13.94,13.97,137325.0,13.98,13.99,13.94,13.97,137325.0
2017-11-01 10:45:00,13.97,13.99,13.97,13.98,72000.0,13.97,13.99,13.97,13.98,72000.0
2017-11-01 10:50:00,13.98,14.01,13.98,13.99,90000.0,13.98,14.01,13.98,13.99,90000.0
2017-11-01 10:55:00,13.99,13.99,13.96,13.96,72630.0,13.99,13.99,13.96,13.96,72630.0
2017-11-01 11:00:00,13.97,13.97,13.93,13.94,52140.0,13.97,13.97,13.93,13.94,52140.0
2017-11-01 11:05:00,13.93,13.94,13.91,13.93,34440.0,13.93,13.94,13.91,13.93,34440.0
2017-11-01 11:10:00,13.93,13.94,13.93,13.93,54750.0,13.93,13.94,13.93,13.93,54750.0
2017-11-01 11:15:00,13.93,13.96,13.93,13.95,204375.0,13.93,13.96,13.93,13.95,204375.0
2017-11-01 11:20:00,13.95,13.95,13.93,13.93,42000.0,13.95,13.95,13.93,13.93,42000.0
2017-11-01 11:25:00,13.94,13.94,13.89,13.89,61875.0,13.94,13.94,13.89,13.89,61875.0
2017-11-01 11:30:00,13.9,13.93,13.9,13.93,88770.0,13.9,13.93,13.9,13.93,88770.0
2017-11-01 11:35:00,13.92,13.92,13.88,13.89,75750.0,13.92,13.92,13.88,13.89,75750.0
2017-11-01 11:40:00,13.88,13.88,13.83,13.86,211725.0,13.88,13.88,13.83,13.86,211725.0
2017-11-01 11:45:00,13.86,13.87,13.84,13.84,155250.0,13.86,13.87,13.84,13.84,155250.0
2017-11-01 11:50:00,13.85,13.85,13.82,13.85,87945.0,13.85,13.85,13.82,13.85,87945.0
2017-11-01 11:55:00,13.85,13.87,13.84,13.87,36000.0,13.85,13.87,13.84,13.87,36000.0
2017-11-01 12:00:00,13.87,13.89,13.85,13.85,80835.0,13.87,13.89,13.85,13.85,80835.0
2017-11-01 12:05:00,13.86,13.87,13.83,13.85,85095.0,13.86,13.87,13.83,13.85,85095.0
2017-11-01 12:10:00,13.85,13.86,13.84,13.85,91395.0,13.85,13.86,13.84,13.85,91395.0
2017-11-01 12:15:00,13.84,13.87,13.84,13.86,93990.0,13.84,13.87,13.84,13.86,93990.0
2017-11-01 12:20:00,13.87,13.88,13.86,13.86,34500.0,13.87,13.88,13.86,13.86,34500.0
2017-11-01 12:25:00,13.87,13.88,13.86,13.88,21000.0,13.87,13.88,13.86,13.88,21000.0
2017-11-01 12:30:00,13.88,13.9,13.88,13.9,53220.0,13.88,13.9,13.88,13.9,53220.0
2017-11-01 12:35:00,13.9,13.91,13.9,13.9,47145.0,13.9,13.91,13.9,13.9,47145.0
2017-11-01 12:40:00,13.9,13.9,13.89,13.89,15510.0,13.9,13.9,13.89,13.89,15510.0
2017-11-01 12:45:00,13.89,13.89,13.88,13.88,71520.0,13.89,13.89,13.88,13.88,71520.0
2017-11-01 12:50:00,13.87,13.87,13.82,13.83,107280.0,13.87,13.87,13.82,13.83,107280.0
2017-11-01 12:55:00,13.82,13.83,13.8,13.8,100740.0,13.82,13.83,13.8,13.8,100740.0
2017-11-01 13:00:00,13.8,13.81,13.79,13.8,130605.0,13.8,13.81,13.79,13.8,130605.0
2017-11-01 13:05:00,13.8,13.8,13.77,13.78,122175.0,13.8,13.8,13.77,13.78,122175.0
2017-11-01 13:10:00,13.78,13.78,13.71,13.72,126000.0,13.78,13.78,13.71,13.72,126000.0
2017-11-01 13:15:00,13.71,13.77,13.71,13.77,146805.0,13.71,13.77,13.71,13.77,146805.0
2017-11-01 13:20:00,13.77,13.79,13.77,13.79,262410.0,13.77,13.79,13.77,13.79,262410.0
2017-11-01 13:25:00,13.79,13.82,13.77,13.81,208005.0,13.79,13.82,13.77,13.81,208005.0
2017-11-01 13:30:00,13.81,13.81,13.78,13.79,119610.0,13.81,13.81,13.78,13.79,119610.0
2017-11-01 13:35:00,13.8,13.8,13.76,13.77,145620.0,13.8,13.8,13.76,13.77,145620.0
2017-11-01 13:40:00,13.76,13.76,13.73,13.73,154500.0,13.76,13.76,13.73,13.73,154500.0
2017-11-01 13:45:00,13.73,13.74,13.71,13.72,74655.0,13.73,13.74,13.71,13.72,74655.0
2017-11-01 13:50:00,13.72,13.74,13.72,13.73,95175.0,13.72,13.74,13.72,13.73,95175.0
2017-11-01 13:55:00,13.73,13.77,13.73,13.77,98610.0,13.73,13.77,13.73,13.77,98610.0
2017-11-01 14:00:00,13.76,13.8,13.76,13.78,179565.0,13.76,13.8,13.76,13.78,179565.0
2017-11-01 14:05:00,13.79,13.79,13.77,13.77,66735.0,13.79,13.79,13.77,13.77,66735.0
2017-11-01 14:10:00,13.77,13.82,13.77,13.81,73500.0,13.77,13.82,13.77,13.81,73500.0
2017-11-01 14:15:00,13.8,13.83,13.8,13.81,113100.0,13.8,13.83,13.8,13.81,113100.0
2017-11-01 14:20:00,13.81,13.82,13.81,13.82,277815.0,13.81,13.82,13.81,13.82,277815.0
2017-11-01 14:25:00,13.82,13.86,13.81,13.84,478665.0,13.82,13.86,13.81,13.84,478665.0
2017-11-01 14:30:00,13.84,13.85,13.8,13.8,60000.0,13.84,13.85,13.8,13.8,60000.0
2017-11-01 14:35:00,13.8,13.82,13.79,13.82,101400.0,13.8,13.82,13.79,13.82,101400.0
2017-11-01 14:40:00,13.82,13.82,13.8,13.8,10500.0,13.82,13.82,13.8,13.8,10500.0
2017-11-01 14:45:00,13.8,13.8,13.79,13.79,39000.0,13.8,13.8,13.79,13.79,39000.0
2017-11-01 14:50:00,13.8,13.82,13.8,13.8,79095.0,13.8,13.82,13.8,13.8,79095.0
2017-11-01 14:55:00,13.8,13.8,13.78,13.78,39330.0,13.8,13.8,13.78,13.78,39330.0
2017-11-01 15:00:00,13.78,13.8,13.78,13.79,138720.0,13.78,13.8,13.78,13.79,138720.0
2017-11-01 15:05:00,13.79,13.81,13.79,13.81,280755.0,13.79,13.81,13.79,13.81,280755.0
2017-11-01 15:10:00,13.81,13.83,13.8,13.83,144510.0,13.81,13.83,13.8,13.83,144510.0
2017-11-01 15:15:00,13.82,13.83,13.81,13.83,197715.0,13.82,13.83,13.81,13.83,197715.0
2017-11-01 15:20:00,13.83,13.85,13.83,13.85,228585.0,13.83,13.85,13.83,13.85,228585.0
2017-11-01 15:25:00,13.85,13.86,13.84,13.85,254970.0,13.85,13.86,13.84,13.85,254970.0
2017-11-01 15:30:00,13.85,13.85,13.84,13.84,250320.0,13.85,13.85,13.84,13.84,250320.0
2017-11-01 15:35:00,13.84,13.85,13.83,13.84,206985.0,13.84,13.85,13.83,13.84,206985.0
2017-11-01 15:40:00,13.84,13.85,13.83,13.85,304890.0,13.84,13.85,13.83,13.85,304890.0
2017-11-01 15:45:00,13.85,13.86,13.84,13.84,270120.0,13.85,13.86,13.84,13.84,270120.0
2017-11-01 15:50:00,13.84,13.85,13.83,13.85,520755.0,13.84,13.85,13.83,13.85,520755.0
2017-11-01 15:55:00,13.85,13.86,13.82,13.84,752175.0,13.85,13.86,13.82,13.84,752175.0
2017-11-02 09:30:00,13.83,13.97,13.83,13.95,133875.0,13.83,13.97,13.83,13.95,133875.0
2017-11-02 09:35:00,13.96,13.99,13.89,13.99,395310.0,13.96,13.99,13.89,13.99,395310.0
2017-11-02 09:40:00,13.99,14.0,13.94,13.94,84525.0,13.99,14.0,13.94,13.94,84525.0
2017-11-02 09:45:00,13.94,14.0,13.93,13.98,546135.0,13.94,14.0,13.93,13.98,546135.0
2017-11-02 09:50:00,13.98,14.01,13.98,13.99,182835.0,13.98,14.01,13.98,13.99,182835.0
2017-11-02 09:55:00,14.01,14.01,13.98,14.0,87540.0,14.01,14.01,13.98,14.0,87540.0
2017-11-02 10:00:00,14.0,14.01,13.97,13.99,340230.0,14.0,14.01,13.97,13.99,340230.0
2017-11-02 10:05:00,13.99,13.99,13.95,13.95,390360.0,13.99,13.99,13.95,13.95,390360.0
2017-11-02 10:10:00,13.95,13.95,13.9,13.91,100890.0,13.95,13.95,13.9,13.91,100890.0
2017-11-02 10:15:00,13.91,13.92,13.88,13.91,81000.0,13.91,13.92,13.88,13.91,81000.0
2017-11-02 10:20:00,13.91,13.95,13.91,13.94,198720.0,13.91,13.95,13.91,13.94,198720.0
2017-11-02 10:25:00,13.94,13.94,13.92,13.94,39300.0,13.94,13.94,13.92,13.94,39300.0
2017-11-02 10:30:00,13.94,13.96,13.92,13.95,85875.0,13.94,13.96,13.92,13.95,85875.0
2017-11-02 10:35:00,13.95,14.01,13.95,14.0,128415.0,13.95,14.01,13.95,14.0,128415.0
2017-11-02 10:40:00,14.0,14.0,13.96,13.96,176250.0,14.0,14.0,13.96,13.96,176250.0
2017-11-02 10:45:00,13.96,13.98,13.95,13.96,208830.0,13.96,13.98,13.95,13.96,208830.0
2017-11-02 10:50:00,13.96,14.0,13.95,13.99,192870.0,13.96,14.0,13.95,13.99,192870.0
2017-11-02 10:55:00,13.99,13.99,13.96,13.96,146685.0,13.99,13.99,13.96,13.96,146685.0
2017-11-02 11:00:00,13.96,13.97,13.94,13.96,115860.0,13.96,13.97,13.94,13.96,115860.0
2017-11-02 11:05:00,13.97,13.97,13.94,13.94,81495.0,13.97,13.97,13.94,13.94,81495.0
2017-11-02 11:10:00,13.96,13.98,13.96,13.97,82500.0,13.96,13.98,13.96,13.97,82500.0
2017-11-02 11:15:00,13.97,14.03,13.95,14.02,240390.0,13.97,14.03,13.95,14.02,240390.0
2017-11-02 11:20:00,14.03,14.08,14.02,14.07,160080.0,14.03,14.08,14.02,14.07,160080.0
2017-11-02 11:25:00,14.08,14.08,14.01,14.02,237840.0,14.08,14.08,14.01,14.02,237840.0
2017-11-02 11:30:00,14.03,14.05,14.02,14.05,150705.0,14.03,14.05,14.02,14.05,150705.0
2017-11-02 11:35:00,14.05,14.05,14.03,14.04,52500.0,14.05,14.05,14.03,14.04,52500.0
2017-11-02 11:40:00,14.04,14.06,14.03,14.04,41340.0,14.04,14.06,14.03,14.04,41340.0
2017-11-02 11:45:00,14.05,14.12,14.04,14.11,121410.0,14.05,14.12,14.04,14.11,121410.0
2017-11-02 11:50:00,14.11,14.14,14.09,14.1,168750.0,14.11,14.14,14.09,14.1,168750.0
2017-11-02 11:55:00,14.1,14.13,14.1,14.11,169095.0,14.1,14.13,14.1,14.11,169095.0
2017-11-02 12:00:00,14.1,14.11,14.08,14.1,104520.0,14.1,14.11,14.08,14.1,104520.0
2017-11-02 12:05:00,14.11,14.15,14.1,14.15,219000.0,14.11,14.15,14.1,14.15,219000.0
2017-11-02 12:10:00,14.15,14.18,14.1,14.12,341355.0,14.15,14.18,14.1,14.12,341355.0
2017-11-02 12:15:00,14.12,14.17,14.12,14.16,147915.0,14.12,14.17,14.12,14.16,147915.0
2017-11-02 12:20:00,14.16,14.18,14.14,14.17,333405.0,14.16,14.18,14.14,14.17,333405.0
2017-11-02 12:25:00,14.18,14.27,14.17,14.27,224280.0,14.18,14.27,14.17,14.27,224280.0
2017-11-02 12:30:00,14.27,14.28,14.21,14.24,147015.0,14.27,14.28,14.21,14.24,147015.0
2017-11-02 12:35:00,14.23,14.27,14.23,14.24,169740.0,14.23,14.27,14.23,14.24,169740.0
2017-11-02 12:40:00,14.25,14.3,14.24,14.3,45600.0,14.25,14.3,14.24,14.3,45600.0
2017-11-02 12:45:00,14.29,14.32,14.25,14.25,96750.0,14.29,14.32,14.25,14.25,96750.0
2017-11-02 12:50:00,14.25,14.26,14.19,14.21,116115.0,14.25,14.26,14.19,14.21,116115.0
2017-11-02 12:55:00,14.19,14.21,14.19,14.2,6150.0,14.19,14.21,14.19,14.2,6150.0
2017-11-02 13:00:00,14.2,14.23,14.17,14.18,123900.0,14.2,14.23,14.17,14.18,123900.0
2017-11-02 13:05:00,14.2,14.23,14.18,14.23,34500.0,14.2,14.23,14.18,14.23,34500.0
2017-11-02 13:10:00,14.22,14.26,14.21,14.24,182325.0,14.22,14.26,14.21,14.24,182325.0
2017-11-02 13:15:00,14.22,14.26,14.22,14.24,25500.0,14.22,14.26,14.22,14.24,25500.0
2017-11-02 13:20:00,14.24,14.3,14.24,14.29,102000.0,14.24,14.3,14.24,14.29,102000.0
2017-11-02 13:25:00,14.28,14.3,14.27,14.28,117000.0,14.28,14.3,14.27,14.28,117000.0
2017-11-02 13:30:00,14.27,14.27,14.25,14.26,113715.0,14.27,14.27,14.25,14.26,113715.0
2017-11-02 13:35:00,14.26,14.26,14.24,14.24,62625.0,14.26,14.26,14.24,14.24,62625.0
2017-11-02 13:40:00,14.25,14.28,14.25,14.26,87000.0,14.25,14.28,14.25,14.26,87000.0
2017-11-02 13:45:00,14.25,14.27,14.25,14.27,20250.0,14.25,14.27,14.25,14.27,20250.0
2017-11-02 13:50:00,14.27,14.3,14.27,14.3,67740.0,14.27,14.3,14.27,14.3,67740.0
2017-11-02 13:55:00,14.3,14.31,14.28,14.29,96960.0,14.3,14.31,14.28,14.29,96960.0
2017-11-02 14:00:00,14.3,14.31,14.27,14.29,123270.0,14.3,14.31,14.27,14.29,123270.0
2017-11-02 14:05:00,14.29,14.29,14.25,14.25,53445.0,14.29,14.29,14.25,14.25,53445.0
2017-11-02 14:10:00,14.26,14.27,14.25,14.26,42315.0,14.26,14.27,14.25,14.26,42315.0
2017-11-02 14:15:00,14.26,14.26,14.24,14.25,78600.0,14.26,14.26,14.24,14.25,78600.0
2017-11-02 14:20:00,14.25,14.26,14.24,14.24,100005.0,14.25,14.26,14.24,14.24,100005.0
2017-11-02 14:25:00,14.24,14.24,14.21,14.22,94410.0,14.24,14.24,14.21,14.22,94410.0
2017-11-02 14:30:00,14.22,14.23,14.22,14.23,73470.0,14.22,14.23,14.22,14.23,73470.0
2017-11-02 14:35:00,14.23,14.25,14.22,14.23,58110.0,14.23,14.25,14.22,14.23,58110.0
2017-11-02 14:40:00,14.23,14.23,14.22,14.23,69675.0,14.23,14.23,14.22,14.23,69675.0
2017-11-02 14:45:00,14.22,14.24,14.22,14.23,100035.0,14.22,14.24,14.22,14.23,100035.0
2017-11-02 14:50:00,14.24,14.25,14.23,14.24,55665.0,14.24,14.25,14.23,14.24,55665.0
2017-11-02 14:55:00,14.23,14.25,14.23,14.25,60390.0,14.23,14.25,14.23,14.25,60390.0
2017-11-02 15:00:00,14.25,14.26,14.24,14.26,96930.0,14.25,14.26,14.24,14.26,96930.0
2017-11-02 15:05:00,14.26,14.27,14.25,14.26,123405.0,14.26,14.27,14.25,14.26,123405.0
2017-11-02 15:10:00,14.25,14.27,14.25,14.27,66750.0,14.25,14.27,14.25,14.27,66750.0
2017-11-02 15:15:00,14.27,14.28,14.26,14.27,125445.0,14.27,14.28,14.26,14.27,125445.0
2017-11-02 15:20:00,14.27,14.3,14.27,14.29,182325.0,14.27,14.3,14.27,14.29,182325.0
2017-11-02 15:25:00,14.3,14.3,14.29,14.3,154170.0,14.3,14.3,14.29,14.3,154170.0
2017-11-02 15:30:00,14.3,14.32,14.29,14.3,215100.0,14.3,14.32,14.29,14.3,215100.0
2017-11-02 15:35:00,14.3,14.3,14.29,14.3,176310.0,14.3,14.3,14.29,14.3,176310.0
2017-11-02 15:40:00,14.29,14.31,14.29,14.31,150375.0,14.29,14.31,14.29,14.31,150375.0
2017-11-02 15:45:00,14.31,14.31,14.3,14.3,210450.0,14.31,14.31,14.3,14.3,210450.0
2017-11-02 15:50:00,14.3,14.32,14.3,14.3,359250.0,14.3,14.32,14.3,14.3,359250.0
2017-11-02 15:55:00,14.3,14.32,14.29,14.3,1081980.0,14.3,14.32,14.29,14.3,1081980.0
2017-11-03 09:30:00,14.11,14.24,14.05,14.09,344175.0,14.11,14.24,14.05,14.09,344175.0
2017-11-03 09:35:00,14.08,14.12,14.03,14.1,188835.0,14.08,14.12,14.03,14.1,188835.0
2017-11-03 09:40:00,14.15,14.18,14.08,14.17,122250.0,14.15,14.18,14.08,14.17,122250.0
2017-11-03 09:45:00,14.18,14.18,14.14,14.15,100725.0,14.18,14.18,14.14,14.15,100725.0
2017-11-03 09:50:00,14.13,14.15,14.11,14.13,181185.0,14.13,14.15,14.11,14.13,181185.0
2017-11-03 09:55:00,14.12,14.12,14.07,14.09,145965.0,14.12,14.12,14.07,14.09,145965.0
2017-11-03 10:00:00,14.09,14.14,14.08,14.13,119685.0,14.09,14.14,14.08,14.13,119685.0
2017-11-03 10:05:00,14.12,14.15,14.11,14.11,71520.0,14.12,14.15,14.11,14.11,71520.0
2017-11-03 10:10:00,14.13,14.16,14.13,14.13,169305.0,14.13,14.16,14.13,14.13,169305.0
2017-11-03 10:15:00,14.15,14.18,14.14,14.17,247275.0,14.15,14.18,14.14,14.17,247275.0
2017-11-03 10:20:00,14.17,14.18,14.13,14.15,103050.0,14.17,14.18,14.13,14.15,103050.0
2017-11-03 10:25:00,14.15,14.19,14.15,14.15,91500.0,14.15,14.19,14.15,14.15,91500.0
2017-11-03 10:30:00,14.14,14.17,14.12,14.17,74535.0,14.14,14.17,14.12,14.17,74535.0
2017-11-03 10:35:00,14.17,14.19,14.13,14.18,198525.0,14.17,14.19,14.13,14.18,198525.0
2017-11-03 10:40:00,14.17,14.17,14.13,14.16,71685.0,14.17,14.17,14.13,14.16,71685.0
2017-11-03 10:45:00,14.16,14.16,14.15,14.16,29160.0,14.16,14.16,14.15,14.16,29160.0
2017-11-03 10:50:00,14.15,14.15,14.12,14.15,86940.0,14.15,14.15,14.12,14.15,86940.0
2017-11-03 10:55:00,14.15,14.15,14.12,14.13,76500.0,14.15,14.15,14.12,14.13,76500.0
2017-11-03 11:00:00,14.13,14.15,14.12,14.13,70740.0,14.13,14.15,14.12,14.13,70740.0
2017-11-03 11:05:00,14.14,14.21,14.14,14.17,261390.0,14.14,14.21,14.14,14.17,261390.0
2017-11-03 11:10:00,14.17,14.18,14.15,14.16,108120.0,14.17,14.18,14.15,14.16,108120.0
2017-11-03 11:15:00,14.16,14.16,14.13,14.13,83535.0,14.16,14.16,14.13,14.13,83535.0
2017-11-03 11:20:00,14.13,14.17,14.12,14.16,80265.0,14.13,14.17,14.12,14.16,80265.0
2017-11-03 11:25:00,14.17,14.22,14.17,14.22,80295.0,14.17,14.22,14.17,14.22,80295.0
2017-11-03 11:30:00,14.22,14.22,14.18,14.2,73500.0,14.22,14.22,14.18,14.2,73500.0
2017-11-03 11:35:00,14.2,14.21,14.18,14.2,34500.0,14.2,14.21,14.18,14.2,34500.0
2017-11-03 11:40:00,14.2,14.22,14.19,14.2,103680.0,14.2,14.22,14.19,14.2,103680.0
2017-11-03 11:45:00,14.2,14.22,14.19,14.21,279690.0,14.2,14.22,14.19,14.21,279690.0
2017-11-03 11:50:00,14.2,14.21,14.18,14.19,97500.0,14.2,14.21,14.18,14.19,97500.0
2017-11-03 11:55:00,14.19,14.21,14.18,14.2,85050.0,14.19,14.21,14.18,14.2,85050.0
2017-11-03 12:00:00,14.2,14.22,14.19,14.22,254385.0,14.2,14.22,14.19,14.22,254385.0
2017-11-03 12:05:00,14.21,14.23,14.19,14.2,66900.0,14.21,14.23,14.19,14.2,66900.0
2017-11-03 12:10:00,14.2,14.21,14.19,14.2,165570.0,14.2,14.21,14.19,14.2,165570.0
2017-11-03 12:15:00,14.2,14.22,14.19,14.22,132015.0,14.2,14.22,14.19,14.22,132015.0
2017-11-03 12:20:00,14.22,14.22,14.2,14.22,164310.0,14.22,14.22,14.2,14.22,164310.0
2017-11-03 12:25:00,14.23,14.23,14.2,14.22,72960.0,14.23,14.23,14.2,14.22,72960.0
2017-11-03 12:30:00,14.22,14.22,14.2,14.21,49500.0,14.22,14.22,14.2,14.21,49500.0
2017-11-03 12:35:00,14.22,14.22,14.18,14.19,514425.0,14.22,14.22,14.18,14.19,514425.0
2017-11-03 12:40:00,14.19,14.19,14.16,14.17,123000.0,14.19,14.19,14.16,14.17,123000.0
2017-11-03 12:45:00,14.16,14.18,14.16,14.18,54000.0,14.16,14.18,14.16,14.18,54000.0
2017-11-03 12:50:00,14.17,14.18,14.16,14.17,112815.0,14.17,14.18,14.16,14.17,112815.0
2017-11-03 12:55:00,14.17,14.18,14.14,14.15,141390.0,14.17,14.18,14.14,14.15,141390.0
2017-11-03 13:00:00,14.14,14.18,14.14,14.18,99945.0,14.14,14.18,14.14,14.18,99945.0
2017-11-03 13:05:00,14.17,14.17,14.16,14.16,131205.0,14.17,14.17,14.16,14.16,131205.0
2017-11-03 13:10:00,14.15,14.17,14.15,14.17,133515.0,14.15,14.17,14.15,14.17,133515.0
2017-11-03 13:15:00,14.16,14.18,14.15,14.17,106515.0,14.16,14.18,14.15,14.17,106515.0
2017-11-03 13:20:00,14.17,14.17,14.16,14.17,83400.0,14.17,14.17,14.16,14.17,83400.0
2017-11-03 13:25:00,14.17,14.18,14.16,14.17,131295.0,14.17,14.18,14.16,14.17,131295.0
2017-11-03 13:30:00,14.17,14.18,14.17,14.17,40980.0,14.17,14.18,14.17,14.17,40980.0
2017-11-03 13:35:00,14.18,14.18,14.15,14.17,141105.0,14.18,14.18,14.15,14.17,141105.0
2017-11-03 13:40:00,14.17,14.18,14.16,14.18,80115.0,14.17,14.18,14.16,14.18,80115.0
2017-11-03 13:45:00,14.18,14.18,14.17,14.17,31095.0,14.18,14.18,14.17,14.17,31095.0
2017-11-03 13:50:00,14.17,14.17,14.16,14.17,40500.0,14.17,14.17,14.16,14.17,40500.0
2017-11-03 13:55:00,14.17,14.18,14.16,14.18,112860.0,14.17,14.18,14.16,14.18,112860.0
2017-11-03 14:00:00,14.18,14.19,14.15,14.17,84645.0,14.18,14.19,14.15,14.17,84645.0
2017-11-03 14:05:00,14.17,14.17,14.16,14.16,83100.0,14.17,14.17,14.16,14.16,83100.0
2017-11-03 14:10:00,14.17,14.18,14.16,14.17,138450.0,14.17,14.18,14.16,14.17,138450.0
2017-11-03 14:15:00,14.17,14.18,14.16,14.17,110280.0,14.17,14.18,14.16,14.17,110280.0
2017-11-03 14:20:00,14.17,14.17,14.16,14.16,55500.0,14.17,14.17,14.16,14.16,55500.0
2017-11-03 14:25:00,14.17,14.17,14.16,14.17,138240.0,14.17,14.17,14.16,14.17,138240.0
2017-11-03 14:30:00,14.17,14.18,14.16,14.16,83025.0,14.17,14.18,14.16,14.16,83025.0
2017-11-03 14:35:00,14.16,14.17,14.16,14.17,197280.0,14.16,14.17,14.16,14.17,197280.0
2017-11-03 14:40:00,14.17,14.19,14.16,14.18,175035.0,14.17,14.19,14.16,14.18,175035.0
2017-11-03 14:45:00,14.19,14.21,14.19,14.2,240705.0,14.19,14.21,14.19,14.2,240705.0
2017-11-03 14:50:00,14.2,14.21,14.19,14.21,81405.0,14.2,14.21,14.19,14.21,81405.0
2017-11-03 14:55:00,14.21,14.21,14.2,14.2,239670.0,14.21,14.21,14.2,14.2,239670.0
2017-11-03 15:00:00,14.2,14.21,14.19,14.2,172065.0,14.2,14.21,14.19,14.2,172065.0
2017-11-03 15:05:00,14.21,14.21,14.19,14.19,112500.0,14.21,14.21,14.19,14.19,112500.0
2017-11-03 15:10:00,14.19,14.19,14.16,14.16,39000.0,14.19,14.19,14.16,14.16,39000.0
2017-11-03 15:15:00,14.16,14.16,14.14,14.16,279150.0,14.16,14.16,14.14,14.16,279150.0
2017-11-03 15:20:00,14.16,14.17,14.15,14.15,74670.0,14.16,14.17,14.15,14.15,74670.0
2017-11-03 15:25:00,14.14,14.17,14.14,14.17,157500.0,14.14,14.17,14.14,14.17,157500.0
2017-11-03 15:30:00,14.16,14.17,14.16,14.16,143025.0,14.16,14.17,14.16,14.16,143025.0
2017-11-03 15:35:00,14.17,14.17,14.15,14.15,134985.0,14.17,14.17,14.15,14.15,134985.0
2017-11-03 15:40:00,14.15,14.17,14.15,14.16,164535.0,14.15,14.17,14.15,14.16,164535.0
2017-11-03 15:45:00,14.16,14.17,14.16,14.16,178770.0,14.16,14.17,14.16,14.16,178770.0
2017-11-03 15:50:00,14.16,14.16,14.15,14.15,321450.0,14.16,14.16,14.15,14.15,321450.0
2017-11-03 15:55:00,14.16,14.18,14.15,14.17,596295.0,14.16,14.18,14.15,14.17,596295.0
2017-11-06 09:30:00,14.1,14.1,13.93,13.97,209130.0,14.1,14.1,13.93,13.97,209130.0
2017-11-06 09:35:00,13.93,14.08,13.9,14.0,196365.0,13.93,14.08,13.9,14.0,196365.0
2017-11-06 09:40:00,13.98,14.03,13.91,13.91,53970.0,13.98,14.03,13.91,13.91,53970.0
2017-11-06 09:45:00,13.92,13.98,13.9,13.97,126750.0,13.92,13.98,13.9,13.97,126750.0
2017-11-06 09:50:00,13.97,13.97,13.94,13.94,75255.0,13.97,13.97,13.94,13.94,75255.0
2017-11-06 09:55:00,13.94,14.03,13.94,14.02,151500.0,13.94,14.03,13.94,14.02,151500.0
2017-11-06 10:00:00,14.02,14.03,13.99,14.01,72480.0,14.02,14.03,13.99,14.01,72480.0
2017-11-06 10:05:00,14.0,14.03,14.0,14.01,79035.0,14.0,14.03,14.0,14.01,79035.0
2017-11-06 10:10:00,14.01,14.08,14.01,14.08,56145.0,14.01,14.08,14.01,14.08,56145.0
2017-11-06 10:15:00,14.09,14.11,14.07,14.07,82485.0,14.09,14.11,14.07,14.07,82485.0
2017-11-06 10:20:00,14.07,14.09,14.06,14.08,66690.0,14.07,14.09,14.06,14.08,66690.0
2017-11-06 10:25:00,14.09,14.13,14.09,14.13,28815.0,14.09,14.13,14.09,14.13,28815.0
2017-11-06 10:30:00,14.13,14.15,14.12,14.13,111435.0,14.13,14.15,14.12,14.13,111435.0
2017-11-06 10:35:00,14.13,14.13,14.05,14.05,96015.0,14.13,14.13,14.05,14.05,96015.0
2017-11-06 10:40:00,14.06,14.11,14.05,14.1,76725.0,14.06,14.11,14.05,14.1,76725.0
2017-11-06 10:45:00,14.1,14.1,14.06,14.06,30000.0,14.1,14.1,14.06,14.06,30000.0
2017-11-06 10:50:00,14.06,14.07,14.04,14.05,90645.0,14.06,14.07,14.04,14.05,90645.0
2017-11-06 10:55:00,14.06,14.06,14.01,14.03,116325.0,14.06,14.06,14.01,14.03,116325.0
2017-11-06 11:00:00,14.04,14.05,14.01,14.03,100275.0,14.04,14.05,14.01,14.03,100275.0
2017-11-06 11:05:00,14.04,14.04,14.0,14.02,70605.0,14.04,14.04,14.0,14.02,70605.0
2017-11-06 11:10:00,14.02,14.03,14.01,14.01,48000.0,14.02,14.03,14.01,14.01,48000.0
2017-11-06 11:15:00,14.01,14.03,14.0,14.01,110280.0,14.01,14.03,14.0,14.01,110280.0
2017-11-06 11:20:00,14.02,14.04,14.0,14.03,203655.0,14.02,14.04,14.0,14.03,203655.0
2017-11-06 11:25:00,14.03,14.07,14.03,14.04,68550.0,14.03,14.07,14.03,14.04,68550.0
2017-11-06 11:30:00,14.05,14.1,14.05,14.09,51150.0,14.05,14.1,14.05,14.09,51150.0
2017-11-06 11:35:00,14.1,14.13,14.08,14.11,159120.0,14.1,14.13,14.08,14.11,159120.0
2017-11-06 11:40:00,14.13,14.13,14.1,14.1,48255.0,14.13,14.13,14.1,14.1,48255.0
2017-11-06 11:45:00,14.11,14.13,14.09,14.1,244575.0,14.11,14.13,14.09,14.1,244575.0
2017-11-06 11:50:00,14.11,14.11,14.07,14.07,37650.0,14.11,14.11,14.07,14.07,37650.0
2017-11-06 11:55:00,14.08,14.11,14.07,14.11,50520.0,14.08,14.11,14.07,14.11,50520.0
2017-11-06 12:00:00,14.1,14.12,14.09,14.11,235710.0,14.1,14.12,14.09,14.11,235710.0
2017-11-06 12:05:00,14.12,14.12,14.1,14.12,43500.0,14.12,14.12,14.1,14.12,43500.0
2017-11-06 12:10:00,14.1,14.1,14.03,14.06,153345.0,14.1,14.1,14.03,14.06,153345.0
2017-11-06 12:15:00,14.07,14.08,14.06,14.06,67395.0,14.07,14.08,14.06,14.06,67395.0
2017-11-06 12:20:00,14.05,14.05,14.0,14.01,52185.0,14.05,14.05,14.0,14.01,52185.0
2017-11-06 12:25:00,14.01,14.03,14.01,14.02,70530.0,14.01,14.03,14.01,14.02,70530.0
2017-11-06 12:30:00,14.04,14.06,14.02,14.06,39705.0,14.04,14.06,14.02,14.06,39705.0
2017-11-06 12:35:00,14.06,14.06,14.02,14.02,200655.0,14.06,14.06,14.02,14.02,200655.0
2017-11-06 12:40:00,14.02,14.04,14.0,14.03,115980.0,14.02,14.04,14.0,14.03,115980.0
2017-11-06 12:45:00,14.03,14.03,14.0,14.03,52470.0,14.03,14.03,14.0,14.03,52470.0
2017-11-06 12:50:00,14.03,14.03,14.01,14.01,72975.0,14.03,14.03,14.01,14.01,72975.0
2017-11-06 12:55:00,14.02,14.03,14.02,14.03,41850.0,14.02,14.03,14.02,14.03,41850.0
2017-11-06 13:00:00,14.02,14.03,14.02,14.03,17595.0,14.02,14.03,14.02,14.03,17595.0
2017-11-06 13:05:00,14.03,14.03,14.02,14.02,30000.0,14.03,14.03,14.02,14.02,30000.0
2017-11-06 13:10:00,14.04,14.04,14.01,14.02,81420.0,14.04,14.04,14.01,14.02,81420.0
2017-11-06 13:15:00,14.02,14.04,14.01,14.01,120825.0,14.02,14.04,14.01,14.01,120825.0
2017-11-06 13:20:00,14.02,14.03,14.01,14.02,108780.0,14.02,14.03,14.01,14.02,108780.0
2017-11-06 13:25:00,14.02,14.03,14.01,14.03,36840.0,14.02,14.03,14.01,14.03,36840.0
2017-11-06 13:30:00,14.03,14.04,14.03,14.03,36000.0,14.03,14.04,14.03,14.03,36000.0
2017-11-06 13:35:00,14.03,14.04,14.02,14.03,67155.0,14.03,14.04,14.02,14.03,67155.0
2017-11-06 13:40:00,14.03,14.04,14.02,14.02,42060.0,14.03,14.04,14.02,14.02,42060.0
2017-11-06 13:45:00,14.02,14.03,14.01,14.03,46500.0,14.02,14.03,14.01,14.03,46500.0
2017-11-06 13:50:00,14.02,14.02,14.02,14.02,3000.0,14.02,14.02,14.02,14.02,3000.0
2017-11-06 13:55:00,14.01,14.03,14.0,14.0,49500.0,14.01,14.03,14.0,14.0,49500.0
2017-11-06 14:00:00,14.01,14.01,14.0,14.01,30105.0,14.01,14.01,14.0,14.01,30105.0
2017-11-06 14:05:00,14.01,14.03,14.0,14.0,133485.0,14.01,14.03,14.0,14.0,133485.0
2017-11-06 14:10:00,14.0,14.01,14.0,14.01,73500.0,14.0,14.01,14.0,14.01,73500.0
2017-11-06 14:15:00,14.0,14.01,14.0,14.01,22500.0,14.0,14.01,14.0,14.01,22500.0
2017-11-06 14:20:00,14.01,14.02,14.0,14.0,96165.0,14.01,14.02,14.0,14.0,96165.0
2017-11-06 14:25:00,14.0,14.02,14.0,14.01,36000.0,14.0,14.02,14.0,14.01,36000.0
2017-11-06 14:30:00,14.01,14.01,13.99,13.99,25110.0,14.01,14.01,13.99,13.99,25110.0
2017-11-06 14:35:00,13.99,13.99,13.98,13.98,41625.0,13.99,13.99,13.98,13.98,41625.0
2017-11-06 14:40:00,13.99,14.0,13.98,13.99,59640.0,13.99,14.0,13.98,13.99,59640.0
2017-11-06 14:45:00,13.99,14.01,13.99,14.01,15000.0,13.99,14.01,13.99,14.01,15000.0
2017-11-06 14:50:00,14.01,14.01,13.98,13.98,102735.0,14.01,14.01,13.98,13.98,102735.0
2017-11-06 14:55:00,13.98,14.0,13.98,13.99,52425.0,13.98,14.0,13.98,13.99,52425.0
2017-11-06 15:00:00,13.99,14.0,13.99,14.0,25500.0,13.99,14.0,13.99,14.0,25500.0
2017-11-06 15:05:00,14.0,14.0,13.98,13.98,95790.0,14.0,14.0,13.98,13.98,95790.0
2017-11-06 15:10:00,13.98,13.99,13.98,13.98,98025.0,13.98,13.99,13.98,13.98,98025.0
2017-11-06 15:15:00,13.98,13.99,13.98,13.99,61665.0,13.98,13.99,13.98,13.99,61665.0
2017-11-06 15:20:00,13.99,13.99,13.98,13.98,15450.0,13.99,13.99,13.98,13.98,15450.0
2017-11-06 15:25:00,13.99,13.99,13.98,13.98,140910.0,13.99,13.99,13.98,13.98,140910.0
2017-11-06 15:30:00,13.97,13.98,13.97,13.97,99330.0,13.97,13.98,13.97,13.97,99330.0
2017-11-06 15:35:00,13.97,13.97,13.95,13.96,63060.0,13.97,13.97,13.95,13.96,63060.0
2017-11-06 15:40:00,13.95,13.96,13.95,13.95,182040.0,13.95,13.96,13.95,13.95,182040.0
2017-11-06 15:45:00,13.95,13.96,13.93,13.94,329400.0,13.95,13.96,13.93,13.94,329400.0
2017-11-06 15:50:00,13.94,13.94,13.9,13.92,544275.0,13.94,13.94,13.9,13.92,544275.0
2017-11-06 15:55:00,13.92,13.94,13.91,13.92,586680.0,13.92,13.94,13.91,13.92,586680.0
2017-11-07 09:30:00,13.91,13.92,13.83,13.87,111810.0,13.91,13.92,13.83,13.87,111810.0
2017-11-07 09:35:00,13.86,13.91,13.84,13.86,140370.0,13.86,13.91,13.84,13.86,140370.0
2017-11-07 09:40:00,13.87,13.89,13.85,13.88,73230.0,13.87,13.89,13.85,13.88,73230.0
2017-11-07 09:45:00,13.9,13.93,13.88,13.92,70905.0,13.9,13.93,13.88,13.92,70905.0
2017-11-07 09:50:00,13.95,14.0,13.95,14.0,16965.0,13.95,14.0,13.95,14.0,16965.0
2017-11-07 09:55:00,14.0,14.0,13.93,13.93,39000.0,14.0,14.0,13.93,13.93,39000.0
2017-11-07 10:00:00,13.93,13.95,13.9,13.9,52470.0,13.93,13.95,13.9,13.9,52470.0
2017-11-07 10:05:00,13.89,13.91,13.87,13.89,191730.0,13.89,13.91,13.87,13.89,191730.0
2017-11-07 10:10:00,13.9,13.9,13.88,13.88,21000.0,13.9,13.9,13.88,13.88,21000.0
2017-11-07 10:15:00,13.9,13.9,13.87,13.89,33210.0,13.9,13.9,13.87,13.89,33210.0
2017-11-07 10:20:00,13.89,13.92,13.89,13.91,39000.0,13.89,13.92,13.89,13.91,39000.0
2017-11-07 10:25:00,13.91,13.91,13.89,13.89,24000.0,13.91,13.91,13.89,13.89,24000.0
2017-11-07 10:30:00,13.89,13.92,13.89,13.92,57015.0,13.89,13.92,13.89,13.92,57015.0
2017-11-07 10:35:00,13.93,13.95,13.92,13.92,43905.0,13.93,13.95,13.92,13.92,43905.0
2017-11-07 10:40:00,13.91,13.95,13.91,13.94,106530.0,13.91,13.95,13.91,13.94,106530.0
2017-11-07 10:45:00,13.94,13.94,13.88,13.9,135900.0,13.94,13.94,13.88,13.9,135900.0
2017-11-07 10:50:00,13.9,13.9,13.87,13.87,21315.0,13.9,13.9,13.87,13.87,21315.0
2017-11-07 10:55:00,13.89,13.89,13.87,13.87,57870.0,13.89,13.89,13.87,13.87,57870.0
2017-11-07 11:00:00,13.87,13.89,13.87,13.89,50220.0,13.87,13.89,13.87,13.89,50220.0
2017-11-07 11:05:00,13.89,13.89,13.88,13.89,21000.0,13.89,13.89,13.88,13.89,21000.0
2017-11-07 11:10:00,13.89,13.92,13.89,13.91,24000.0,13.89,13.92,13.89,13.91,24000.0
2017-11-07 11:15:00,13.89,13.89,13.89,13.89,9750.0,13.89,13.89,13.89,13.89,9750.0
2017-11-07 11:20:00,13.89,13.93,13.88,13.91,79500.0,13.89,13.93,13.88,13.91,79500.0
2017-11-07 11:25:00,13.91,13.93,13.88,13.88,99555.0,13.91,13.93,13.88,13.88,99555.0
2017-11-07 11:30:00,13.87,13.92,13.87,13.92,29460.0,13.87,13.92,13.87,13.92,29460.0
2017-11-07 11:35:00,13.9,13.9,13.87,13.87,63000.0,13.9,13.9,13.87,13.87,63000.0
2017-11-07 11:40:00,13.86,13.89,13.86,13.87,139320.0,13.86,13.89,13.86,13.87,139320.0
2017-11-07 11:45:00,13.87,13.88,13.86,13.87,168360.0,13.87,13.88,13.86,13.87,168360.0
2017-11-07 11:50:00,13.86,13.86,13.82,13.84,59250.0,13.86,13.86,13.82,13.84,59250.0
2017-11-07 11:55:00,13.83,13.85,13.83,13.83,41355.0,13.83,13.85,13.83,13.83,41355.0
2017-11-07 12:00:00,13.83,13.84,13.82,13.82,34500.0,13.83,13.84,13.82,13.82,34500.0
2017-11-07 12:05:00,13.83,13.83,13.81,13.82,32415.0,13.83,13.83,13.81,13.82,32415.0
2017-11-07 12:10:00,13.82,13.83,13.8,13.8,39015.0,13.82,13.83,13.8,13.8,39015.0
2017-11-07 12:15:00,13.8,13.81,13.8,13.81,27120.0,13.8,13.81,13.8,13.81,27120.0
2017-11-07 12:20:00,13.82,13.83,13.81,13.81,155460.0,13.82,13.83,13.81,13.81,155460.0
2017-11-07 12:25:00,13.81,13.83,13.81,13.83,18000.0,13.81,13.83,13.81,13.83,18000.0
2017-11-07 12:30:00,13.83,13.85,13.83,13.83,55200.0,13.83,13.85,13.83,13.83,55200.0
2017-11-07 12:35:00,13.83,13.84,13.82,13.83,22500.0,13.83,13.84,13.82,13.83,22500.0
2017-11-07 12:40:00,13.84,13.84,13.82,13.83,10500.0,13.84,13.84,13.82,13.83,10500.0
2017-11-07 12:45:00,13.84,13.84,13.84,13.84,19500.0,13.84,13.84,13.84,13.84,19500.0
2017-11-07 12:50:00,13.84,13.85,13.83,13.85,24000.0,13.84,13.85,13.83,13.85,24000.0
2017-11-07 12:55:00,13.84,13.84,13.82,13.82,19020.0,13.84,13.84,13.82,13.82,19020.0
2017-11-07 13:00:00,13.82,13.84,13.82,13.83,26940.0,13.82,13.84,13.82,13.83,26940.0
2017-11-07 13:05:00,13.84,13.84,13.81,13.82,39135.0,13.84,13.84,13.81,13.82,39135.0
2017-11-07 13:10:00,13.82,13.83,13.81,13.82,29055.0,13.82,13.83,13.81,13.82,29055.0
2017-11-07 13:15:00,13.81,13.82,13.81,13.82,127380.0,13.81,13.82,13.81,13.82,127380.0
2017-11-07 13:20:00,13.83,13.83,13.82,13.82,18000.0,13.83,13.83,13.82,13.82,18000.0
2017-11-07 13:25:00,13.82,13.83,13.82,13.83,11790.0,13.82,13.83,13.82,13.83,11790.0
2017-11-07 13:30:00,13.83,13.83,13.82,13.82,68400.0,13.83,13.83,13.82,13.82,68400.0
2017-11-07 13:35:00,13.82,13.82,13.77,13.77,60000.0,13.82,13.82,13.77,13.77,60000.0
2017-11-07 13:40:00,13.78,13.8,13.77,13.8,159570.0,13.78,13.8,13.77,13.8,159570.0
2017-11-07 13:45:00,13.8,13.81,13.8,13.8,29250.0,13.8,13.81,13.8,13.8,29250.0
2017-11-07 13:50:00,13.8,13.81,13.79,13.81,36000.0,13.8,13.81,13.79,13.81,36000.0
2017-11-07 13:55:00,13.81,13.81,13.79,13.8,98580.0,13.81,13.81,13.79,13.8,98580.0
2017-11-07 14:00:00,13.8,13.81,13.79,13.8,79050.0,13.8,13.81,13.79,13.8,79050.0
2017-11-07 14:05:00,13.8,13.81,13.8,13.81,34530.0,13.8,13.81,13.8,13.81,34530.0
2017-11-07 14:10:00,13.81,13.81,13.79,13.81,40725.0,13.81,13.81,13.79,13.81,40725.0
2017-11-07 14:15:00,13.81,13.81,13.79,13.8,19830.0,13.81,13.81,13.79,13.8,19830.0
2017-11-07 14:20:00,13.8,13.8,13.8,13.8,21405.0,13.8,13.8,13.8,13.8,21405.0
2017-11-07 14:25:00,13.81,13.81,13.8,13.8,32925.0,13.81,13.81,13.8,13.8,32925.0
2017-11-07 14:30:00,13.81,13.81,13.8,13.8,12000.0,13.81,13.81,13.8,13.8,12000.0
2017-11-07 14:35:00,13.81,13.82,13.81,13.81,42015.0,13.81,13.82,13.81,13.81,42015.0
2017-11-07 14:40:00,13.82,13.85,13.82,13.84,21000.0,13.82,13.85,13.82,13.84,21000.0
2017-11-07 14:45:00,13.84,13.85,13.82,13.82,70575.0,13.84,13.85,13.82,13.82,70575.0
2017-11-07 14:50:00,13.82,13.83,13.82,13.83,46455.0,13.82,13.83,13.82,13.83,46455.0
2017-11-07 14:55:00,13.83,13.85,13.83,13.84,50805.0,13.83,13.85,13.83,13.84,50805.0
2017-11-07 15:00:00,13.83,13.85,13.83,13.85,86295.0,13.83,13.85,13.83,13.85,86295.0
2017-11-07 15:05:00,13.85,13.86,13.85,13.86,24630.0,13.85,13.86,13.85,13.86,24630.0
2017-11-07 15:10:00,13.86,13.87,13.86,13.87,33540.0,13.86,13.87,13.86,13.87,33540.0
2017-11-07 15:15:00,13.87,13.87,13.86,13.87,86250.0,13.87,13.87,13.86,13.87,86250.0
2017-11-07 15:20:00,13.87,13.87,13.86,13.86,72930.0,13.87,13.87,13.86,13.86,72930.0
2017-11-07 15:25:00,13.86,13.87,13.86,13.87,60000.0,13.86,13.87,13.86,13.87,60000.0
2017-11-07 15:30:00,13.87,13.87,13.86,13.87,204315.0,13.87,13.87,13.86,13.87,204315.0
2017-11-07 15:35:00,13.87,13.88,13.87,13.87,76965.0,13.87,13.88,13.87,13.87,76965.0
2017-11-07 15:40:00,13.88,13.88,13.86,13.88,51315.0,13.88,13.88,13.86,13.88,51315.0
2017-11-07 15:45:00,13.87,13.87,13.86,13.87,111315.0,13.87,13.87,13.86,13.87,111315.0
2017-11-07 15:50:00,13.87,13.87,13.85,13.87,268095.0,13.87,13.87,13.85,13.87,268095.0
2017-11-07 15:55:00,13.87,13.88,13.86,13.87,302715.0,13.87,13.88,13.86,13.87,302715.0
2017-11-08 09:30:00,13.89,13.92,13.86,13.88,124185.0,13.89,13.92,13.86,13.88,124185.0
2017-11-08 09:35:00,13.89,13.95,13.88,13.93,65700.0,13.89,13.95,13.88,13.93,65700.0
2017-11-08 09:40:00,13.93,13.98,13.92,13.92,65625.0,13.93,13.98,13.92,13.92,65625.0
2017-11-08 09:45:00,13.92,13.92,13.92,13.92,0.0,13.92,13.92,13.92,13.92,0.0
2017-11-08 09:50:00,13.93,14.05,13.93,14.05,173325.0,13.93,14.05,13.93,14.05,173325.0
2017-11-08 09:55:00,14.03,14.08,14.03,14.05,182445.0,14.03,14.08,14.03,14.05,182445.0
2017-11-08 10:00:00,14.06,14.09,14.05,14.05,300945.0,14.06,14.09,14.05,14.05,300945.0
2017-11-08 10:05:00,14.04,14.12,14.03,14.04,199800.0,14.04,14.12,14.03,14.04,199800.0
2017-11-08 10:10:00,14.05,14.08,14.04,14.05,280170.0,14.05,14.08,14.04,14.05,280170.0
2017-11-08 10:15:00,14.07,14.07,14.03,14.05,195090.0,14.07,14.07,14.03,14.05,195090.0
2017-11-08 10:20:00,14.04,14.07,14.03,14.07,88500.0,14.04,14.07,14.03,14.07,88500.0
2017-11-08 10:25:00,14.07,14.11,14.07,14.1,240330.0,14.07,14.11,14.07,14.1,240330.0
2017-11-08 10:30:00,14.08,14.11,14.06,14.06,359625.0,14.08,14.11,14.06,14.06,359625.0
2017-11-08 10:35:00,14.07,14.13,14.06,14.12,164325.0,14.07,14.13,14.06,14.12,164325.0
2017-11-08 10:40:00,14.12,14.13,14.08,14.13,55725.0,14.12,14.13,14.08,14.13,55725.0
2017-11-08 10:45:00,14.11,14.13,14.09,14.12,62715.0,14.11,14.13,14.09,14.12,62715.0
2017-11-08 10:50:00,14.13,14.13,14.09,14.09,27000.0,14.13,14.13,14.09,14.09,27000.0
2017-11-08 10:55:00,14.09,14.11,14.07,14.1,62550.0,14.09,14.11,14.07,14.1,62550.0
2017-11-08 11:00:00,14.1,14.11,14.07,14.09,115500.0,14.1,14.11,14.07,14.09,115500.0
2017-11-08 11:05:00,14.09,14.1,14.07,14.08,18255.0,14.09,14.1,14.07,14.08,18255.0
2017-11-08 11:10:00,14.08,14.1,14.08,14.1,52950.0,14.08,14.1,14.08,14.1,52950.0
2017-11-08 11:15:00,14.1,14.12,14.09,14.1,45000.0,14.1,14.12,14.09,14.1,45000.0
2017-11-08 11:20:00,14.08,14.11,14.07,14.09,33750.0,14.08,14.11,14.07,14.09,33750.0
2017-11-08 11:25:00,14.11,14.11,14.07,14.09,39000.0,14.11,14.11,14.07,14.09,39000.0
2017-11-08 11:30:00,14.08,14.09,14.07,14.07,54420.0,14.08,14.09,14.07,14.07,54420.0
2017-11-08 11:35:00,14.09,14.09,14.06,14.06,54000.0,14.09,14.09,14.06,14.06,54000.0
2017-11-08 11:40:00,14.06,14.07,14.03,14.03,83460.0,14.06,14.07,14.03,14.03,83460.0
2017-11-08 11:45:00,14.05,14.05,13.99,14.0,105375.0,14.05,14.05,13.99,14.0,105375.0
2017-11-08 11:50:00,14.0,14.05,14.0,14.04,52095.0,14.0,14.05,14.0,14.04,52095.0
2017-11-08 11:55:00,14.04,14.06,14.04,14.04,55065.0,14.04,14.06,14.04,14.04,55065.0
2017-11-08 12:00:00,14.04,14.05,14.02,14.03,41055.0,14.04,14.05,14.02,14.03,41055.0
2017-11-08 12:05:00,14.02,14.04,14.01,14.04,33000.0,14.02,14.04,14.01,14.04,33000.0
2017-11-08 12:10:00,14.04,14.05,14.03,14.03,43500.0,14.04,14.05,14.03,14.03,43500.0
2017-11-08 12:15:00,14.04,14.06,14.02,14.04,48000.0,14.04,14.06,14.02,14.04,48000.0
2017-11-08 12:20:00,14.04,14.04,14.02,14.03,115470.0,14.04,14.04,14.02,14.03,115470.0
2017-11-08 12:25:00,14.03,14.06,14.03,14.06,105180.0,14.03,14.06,14.03,14.06,105180.0
2017-11-08 12:30:00,14.05,14.07,14.04,14.05,109770.0,14.05,14.07,14.04,14.05,109770.0
2017-11-08 12:35:00,14.05,14.05,14.03,14.04,10500.0,14.05,14.05,14.03,14.04,10500.0
2017-11-08 12:40:00,14.04,14.04,14.02,14.04,76980.0,14.04,14.04,14.02,14.04,76980.0
2017-11-08 12:45:00,14.04,14.05,14.03,14.04,22995.0,14.04,14.05,14.03,14.04,22995.0
2017-11-08 12:50:00,14.04,14.07,14.04,14.07,25500.0,14.04,14.07,14.04,14.07,25500.0
2017-11-08 12:55:00,14.06,14.07,14.06,14.06,22545.0,14.06,14.07,14.06,14.06,22545.0
2017-11-08 13:00:00,14.07,14.07,14.06,14.06,42000.0,14.07,14.07,14.06,14.06,42000.0
2017-11-08 13:05:00,14.06,14.06,14.04,14.06,40500.0,14.06,14.06,14.04,14.06,40500.0
2017-11-08 13:10:00,14.06,14.08,14.05,14.07,97545.0,14.06,14.08,14.05,14.07,97545.0
2017-11-08 13:15:00,14.07,14.07,14.06,14.06,15000.0,14.07,14.07,14.06,14.06,15000.0
2017-11-08 13:20:00,14.06,14.07,14.06,14.06,21000.0,14.06,14.07,14.06,14.06,21000.0
2017-11-08 13:25:00,14.07,14.09,14.07,14.08,70665.0,14.07,14.09,14.07,14.08,70665.0
2017-11-08 13:30:00,14.09,14.1,14.09,14.1,60030.0,14.09,14.1,14.09,14.1,60030.0
2017-11-08 13:35:00,14.1,14.11,14.1,14.11,28830.0,14.1,14.11,14.1,14.11,28830.0
2017-11-08 13:40:00,14.11,14.11,14.1,14.11,39135.0,14.11,14.11,14.1,14.11,39135.0
2017-11-08 13:45:00,14.1,14.1,14.09,14.09,31500.0,14.1,14.1,14.09,14.09,31500.0
2017-11-08 13:50:00,14.09,14.1,14.07,14.1,64920.0,14.09,14.1,14.07,14.1,64920.0
2017-11-08 13:55:00,14.1,14.1,14.09,14.09,39000.0,14.1,14.1,14.09,14.09,39000.0
2017-11-08 14:00:00,14.09,14.11,14.09,14.09,51000.0,14.09,14.11,14.09,14.09,51000.0
2017-11-08 14:05:00,14.09,14.11,14.09,14.1,30135.0,14.09,14.11,14.09,14.1,30135.0
2017-11-08 14:10:00,14.1,14.1,14.09,14.09,39000.0,14.1,14.1,14.09,14.09,39000.0
2017-11-08 14:15:00,14.08,14.09,14.08,14.08,47025.0,14.08,14.09,14.08,14.08,47025.0
2017-11-08 14:20:00,14.09,14.09,14.08,14.09,24360.0,14.09,14.09,14.08,14.09,24360.0
2017-11-08 14:25:00,14.09,14.09,14.07,14.07,53805.0,14.09,14.09,14.07,14.07,53805.0
2017-11-08 14:30:00,14.07,14.08,14.07,14.08,59625.0,14.07,14.08,14.07,14.08,59625.0
2017-11-08 14:35:00,14.08,14.08,14.08,14.08,33000.0,14.08,14.08,14.08,14.08,33000.0
2017-11-08 14:40:00,14.08,14.08,14.07,14.07,63525.0,14.08,14.08,14.07,14.07,63525.0
2017-11-08 14:45:00,14.07,14.07,14.06,14.07,36255.0,14.07,14.07,14.06,14.07,36255.0
2017-11-08 14:50:00,14.07,14.07,14.06,14.06,10500.0,14.07,14.07,14.06,14.06,10500.0
2017-11-08 14:55:00,14.06,14.07,14.06,14.06,21000.0,14.06,14.07,14.06,14.06,21000.0
2017-11-08 15:00:00,14.07,14.08,14.07,14.07,30000.0,14.07,14.08,14.07,14.07,30000.0
2017-11-08 15:05:00,14.07,14.07,14.06,14.06,49500.0,14.07,14.07,14.06,14.06,49500.0
2017-11-08 15:10:00,14.06,14.07,14.05,14.06,64890.0,14.06,14.07,14.05,14.06,64890.0
2017-11-08 15:15:00,14.06,14.06,14.04,14.04,47295.0,14.06,14.06,14.04,14.04,47295.0
2017-11-08 15:20:00,14.04,14.04,14.04,14.04,66135.0,14.04,14.04,14.04,14.04,66135.0
2017-11-08 15:25:00,14.04,14.04,14.03,14.04,39660.0,14.04,14.04,14.03,14.04,39660.0
2017-11-08 15:30:00,14.05,14.06,14.05,14.06,93510.0,14.05,14.06,14.05,14.06,93510.0
2017-11-08 15:35:00,14.06,14.06,14.05,14.06,61065.0,14.06,14.06,14.05,14.06,61065.0
2017-11-08 15:40:00,14.06,14.06,14.04,14.04,69720.0,14.06,14.06,14.04,14.04,69720.0
2017-11-08 15:45:00,14.04,14.04,14.02,14.03,89055.0,14.04,14.04,14.02,14.03,89055.0
2017-11-08 15:50:00,14.02,14.03,14.01,14.02,153105.0,14.02,14.03,14.01,14.02,153105.0
2017-11-08 15:55:00,14.02,14.02,13.96,13.98,998775.0,14.02,14.02,13.96,13.98,998775.0
2017-11-09 09:30:00,13.94,14.0,13.82,13.96,170100.0,13.94,14.0,13.82,13.96,170100.0
2017-11-09 09:35:00,14.0,14.05,13.93,14.01,73905.0,14.0,14.05,13.93,14.01,73905.0
2017-11-09 09:40:00,13.99,14.01,13.97,14.0,119835.0,13.99,14.01,13.97,14.0,119835.0
2017-11-09 09:45:00,13.99,14.04,13.98,14.01,154635.0,13.99,14.04,13.98,14.01,154635.0
2017-11-09 09:50:00,14.0,14.03,13.97,14.02,131700.0,14.0,14.03,13.97,14.02,131700.0
2017-11-09 09:55:00,14.02,14.03,13.98,13.98,177330.0,14.02,14.03,13.98,13.98,177330.0
2017-11-09 10:00:00,13.98,13.99,13.93,13.93,49500.0,13.98,13.99,13.93,13.93,49500.0
2017-11-09 10:05:00,13.92,13.98,13.92,13.98,96000.0,13.92,13.98,13.92,13.98,96000.0
2017-11-09 10:10:00,13.98,13.99,13.95,13.97,74520.0,13.98,13.99,13.95,13.97,74520.0
2017-11-09 10:15:00,13.96,14.0,13.95,13.99,85365.0,13.96,14.0,13.95,13.99,85365.0
2017-11-09 10:20:00,13.99,14.02,13.98,13.99,142800.0,13.99,14.02,13.98,13.99,142800.0
2017-11-09 10:25:00,13.99,14.03,13.99,14.02,94500.0,13.99,14.03,13.99,14.02,94500.0
2017-11-09 10:30:00,14.03,14.03,14.01,14.02,54270.0,14.03,14.03,14.01,14.02,54270.0
2017-11-09 10:35:00,14.02,14.04,14.01,14.03,66060.0,14.02,14.04,14.01,14.03,66060.0
2017-11-09 10:40:00,14.04,14.07,14.03,14.06,133845.0,14.04,14.07,14.03,14.06,133845.0
2017-11-09 10:45:00,14.06,14.07,14.05,14.07,73200.0,14.06,14.07,14.05,14.07,73200.0
2017-11-09 10:50:00,14.06,14.09,14.06,14.08,278490.0,14.06,14.09,14.06,14.08,278490.0
2017-11-09 10:55:00,14.07,14.08,14.06,14.07,121155.0,14.07,14.08,14.06,14.07,121155.0
2017-11-09 11:00:00,14.07,14.07,14.02,14.03,81000.0,14.07,14.07,14.02,14.03,81000.0
2017-11-09 11:05:00,14.03,14.05,14.03,14.04,111480.0,14.03,14.05,14.03,14.04,111480.0
2017-11-09 11:10:00,14.04,14.06,14.03,14.05,30000.0,14.04,14.06,14.03,14.05,30000.0
2017-11-09 11:15:00,14.05,14.08,14.05,14.05,39120.0,14.05,14.08,14.05,14.05,39120.0
2017-11-09 11:20:00,14.05,14.06,14.03,14.04,55635.0,14.05,14.06,14.03,14.04,55635.0
2017-11-09 11:25:00,14.03,14.03,14.0,14.03,43665.0,14.03,14.03,14.0,14.03,43665.0
2017-11-09 11:30:00,14.03,14.04,14.02,14.04,41820.0,14.03,14.04,14.02,14.04,41820.0
2017-11-09 11:35:00,14.04,14.04,14.03,14.03,24000.0,14.04,14.04,14.03,14.03,24000.0
2017-11-09 11:40:00,14.03,14.03,14.01,14.01,82695.0,14.03,14.03,14.01,14.01,82695.0
2017-11-09 11:45:00,14.02,14.02,14.0,14.0,110625.0,14.02,14.02,14.0,14.0,110625.0
2017-11-09 11:50:00,14.0,14.02,13.98,14.0,242730.0,14.0,14.02,13.98,14.0,242730.0
2017-11-09 11:55:00,13.99,14.0,13.97,13.99,92340.0,13.99,14.0,13.97,13.99,92340.0
2017-11-09 12:00:00,13.98,13.99,13.96,13.97,37005.0,13.98,13.99,13.96,13.97,37005.0
2017-11-09 12:05:00,13.97,13.99,13.96,13.97,62610.0,13.97,13.99,13.96,13.97,62610.0
2017-11-09 12:10:00,13.96,13.97,13.94,13.94,55425.0,13.96,13.97,13.94,13.94,55425.0
2017-11-09 12:15:00,13.95,13.97,13.94,13.97,119340.0,13.95,13.97,13.94,13.97,119340.0
2017-11-09 12:20:00,13.98,13.98,13.95,13.96,52425.0,13.98,13.98,13.95,13.96,52425.0
2017-11-09 12:25:00,13.96,13.97,13.95,13.96,40500.0,13.96,13.97,13.95,13.96,40500.0
2017-11-09 12:30:00,13.95,13.95,13.93,13.95,41070.0,13.95,13.95,13.93,13.95,41070.0
2017-11-09 12:35:00,13.95,13.97,13.95,13.96,50100.0,13.95,13.97,13.95,13.96,50100.0
2017-11-09 12:40:00,13.96,13.98,13.96,13.97,66525.0,13.96,13.98,13.96,13.97,66525.0
2017-11-09 12:45:00,13.97,13.98,13.96,13.98,22500.0,13.97,13.98,13.96,13.98,22500.0
2017-11-09 12:50:00,13.98,13.99,13.98,13.99,43455.0,13.98,13.99,13.98,13.99,43455.0
2017-11-09 12:55:00,14.0,14.0,13.98,13.99,46530.0,14.0,14.0,13.98,13.99,46530.0
2017-11-09 13:00:00,14.0,14.01,13.99,14.01,26310.0,14.0,14.01,13.99,14.01,26310.0
2017-11-09 13:05:00,14.01,14.04,14.0,14.03,98655.0,14.01,14.04,14.0,14.03,98655.0
2017-11-09 13:10:00,14.03,14.05,14.03,14.05,28500.0,14.03,14.05,14.03,14.05,28500.0
2017-11-09 13:15:00,14.05,14.06,14.05,14.06,28890.0,14.05,14.06,14.05,14.06,28890.0
2017-11-09 13:20:00,14.07,14.07,14.05,14.05,99000.0,14.07,14.07,14.05,14.05,99000.0
2017-11-09 13:25:00,14.05,14.07,14.05,14.07,23220.0,14.05,14.07,14.05,14.07,23220.0
2017-11-09 13:30:00,14.07,14.08,14.06,14.06,61065.0,14.07,14.08,14.06,14.06,61065.0
2017-11-09 13:35:00,14.06,14.08,14.06,14.07,40365.0,14.06,14.08,14.06,14.07,40365.0
2017-11-09 13:40:00,14.06,14.09,14.06,14.09,31500.0,14.06,14.09,14.06,14.09,31500.0
2017-11-09 13:45:00,14.09,14.1,14.08,14.08,31500.0,14.09,14.1,14.08,14.08,31500.0
2017-11-09 13:50:00,14.08,14.09,14.08,14.09,35625.0,14.08,14.09,14.08,14.09,35625.0
2017-11-09 13:55:00,14.09,14.09,14.08,14.09,52500.0,14.09,14.09,14.08,14.09,52500.0
2017-11-09 14:00:00,14.09,14.11,14.09,14.1,107760.0,14.09,14.11,14.09,14.1,107760.0
2017-11-09 14:05:00,14.1,14.13,14.1,14.1,60795.0,14.1,14.13,14.1,14.1,60795.0
2017-11-09 14:10:00,14.11,14.11,14.1,14.1,31710.0,14.11,14.11,14.1,14.1,31710.0
2017-11-09 14:15:00,14.1,14.11,14.09,14.09,69000.0,14.1,14.11,14.09,14.09,69000.0
2017-11-09 14:20:00,14.09,14.1,14.08,14.09,22335.0,14.09,14.1,14.08,14.09,22335.0
2017-11-09 14:25:00,14.08,14.09,14.08,14.08,46500.0,14.08,14.09,14.08,14.08,46500.0
2017-11-09 14:30:00,14.09,14.1,14.09,14.09,66000.0,14.09,14.1,14.09,14.09,66000.0
2017-11-09 14:35:00,14.09,14.09,14.05,14.05,210915.0,14.09,14.09,14.05,14.05,210915.0
2017-11-09 14:40:00,14.05,14.06,14.05,14.06,42570.0,14.05,14.06,14.05,14.06,42570.0
2017-11-09 14:45:00,14.06,14.06,14.05,14.05,45000.0,14.06,14.06,14.05,14.05,45000.0
2017-11-09 14:50:00,14.06,14.06,14.05,14.06,59250.0,14.06,14.06,14.05,14.06,59250.0
2017-11-09 14:55:00,14.06,14.06,14.04,14.04,108000.0,14.06,14.06,14.04,14.04,108000.0
2017-11-09 15:00:00,14.05,14.05,14.04,14.05,78555.0,14.05,14.05,14.04,14.05,78555.0
2017-11-09 15:05:00,14.05,14.06,14.05,14.06,137460.0,14.05,14.06,14.05,14.06,137460.0
2017-11-09 15:10:00,14.06,14.08,14.06,14.08,49500.0,14.06,14.08,14.06,14.08,49500.0
2017-11-09 15:15:00,14.07,14.07,14.06,14.06,80715.0,14.07,14.07,14.06,14.06,80715.0
2017-11-09 15:20:00,14.07,14.07,14.06,14.06,55200.0,14.07,14.07,14.06,14.06,55200.0
2017-11-09 15:25:00,14.06,14.08,14.06,14.08,59055.0,14.06,14.08,14.06,14.08,59055.0
2017-11-09 15:30:00,14.08,14.09,14.07,14.07,98100.0,14.08,14.09,14.07,14.07,98100.0
2017-11-09 15:35:00,14.07,14.09,14.07,14.09,90000.0,14.07,14.09,14.07,14.09,90000.0
2017-11-09 15:40:00,14.09,14.09,14.08,14.08,78840.0,14.09,14.09,14.08,14.08,78840.0
2017-11-09 15:45:00,14.08,14.08,14.07,14.07,106125.0,14.08,14.08,14.07,14.07,106125.0
2017-11-09 15:50:00,14.07,14.07,14.07,14.07,204525.0,14.07,14.07,14.07,14.07,204525.0
2017-11-09 15:55:00,14.07,14.08,14.07,14.07,647115.0,14.07,14.08,14.07,14.07,647115.0
2017-11-10 09:30:00,14.04,14.15,14.0,14.15,158280.0,14.04,14.15,14.0,14.15,158280.0
2017-11-10 09:35:00,14.13,14.21,14.13,14.18,124050.0,14.13,14.21,14.13,14.18,124050.0
2017-11-10 09:40:00,14.18,14.18,14.13,14.17,91020.0,14.18,14.18,14.13,14.17,91020.0
2017-11-10 09:45:00,14.17,14.19,14.14,14.17,189000.0,14.17,14.19,14.14,14.17,189000.0
2017-11-10 09:50:00,14.17,14.21,14.17,14.21,75000.0,14.17,14.21,14.17,14.21,75000.0
2017-11-10 09:55:00,14.21,14.22,14.19,14.21,77250.0,14.21,14.22,14.19,14.21,77250.0
2017-11-10 10:00:00,14.21,14.21,14.18,14.21,145500.0,14.21,14.21,14.18,14.21,145500.0
2017-11-10 10:05:00,14.21,14.25,14.21,14.24,133965.0,14.21,14.25,14.21,14.24,133965.0
2017-11-10 10:10:00,14.24,14.24,14.19,14.21,120090.0,14.24,14.24,14.19,14.21,120090.0
2017-11-10 10:15:00,14.22,14.23,14.2,14.21,132000.0,14.22,14.23,14.2,14.21,132000.0
2017-11-10 10:20:00,14.21,14.21,14.16,14.2,118500.0,14.21,14.21,14.16,14.2,118500.0
2017-11-10 10:25:00,14.21,14.23,14.18,14.23,289305.0,14.21,14.23,14.18,14.23,289305.0
2017-11-10 10:30:00,14.23,14.23,14.17,14.18,145695.0,14.23,14.23,14.17,14.18,145695.0
2017-11-10 10:35:00,14.18,14.18,14.13,14.15,176670.0,14.18,14.18,14.13,14.15,176670.0
2017-11-10 10:40:00,14.16,14.2,14.13,14.19,132000.0,14.16,14.2,14.13,14.19,132000.0
2017-11-10 10:45:00,14.2,14.23,14.18,14.21,162075.0,14.2,14.23,14.18,14.21,162075.0
2017-11-10 10:50:00,14.21,14.21,14.18,14.2,115980.0,14.21,14.21,14.18,14.2,115980.0
2017-11-10 10:55:00,14.2,14.23,14.19,14.21,99000.0,14.2,14.23,14.19,14.21,99000.0
2017-11-10 11:00:00,14.21,14.21,14.19,14.2,150015.0,14.21,14.21,14.19,14.2,150015.0
2017-11-10 11:05:00,14.2,14.24,14.2,14.23,89535.0,14.2,14.24,14.2,14.23,89535.0
2017-11-10 11:10:00,14.24,14.29,14.23,14.28,174060.0,14.24,14.29,14.23,14.28,174060.0
2017-11-10 11:15:00,14.27,14.28,14.26,14.27,118500.0,14.27,14.28,14.26,14.27,118500.0
2017-11-10 11:20:00,14.27,14.27,14.24,14.24,74250.0,14.27,14.27,14.24,14.24,74250.0
2017-11-10 11:25:00,14.26,14.28,14.25,14.26,122460.0,14.26,14.28,14.25,14.26,122460.0
2017-11-10 11:30:00,14.25,14.29,14.25,14.28,78465.0,14.25,14.29,14.25,14.28,78465.0
2017-11-10 11:35:00,14.27,14.29,14.26,14.28,105585.0,14.27,14.29,14.26,14.28,105585.0
2017-11-10 11:40:00,14.29,14.29,14.27,14.28,237510.0,14.29,14.29,14.27,14.28,237510.0
2017-11-10 11:45:00,14.28,14.32,14.28,14.3,98640.0,14.28,14.32,14.28,14.3,98640.0
2017-11-10 11:50:00,14.3,14.31,14.29,14.3,61845.0,14.3,14.31,14.29,14.3,61845.0
2017-11-10 11:55:00,14.29,14.32,14.29,14.32,63855.0,14.29,14.32,14.29,14.32,63855.0
2017-11-10 12:00:00,14.32,14.33,14.3,14.32,79500.0,14.32,14.33,14.3,14.32,79500.0
2017-11-10 12:05:00,14.32,14.33,14.31,14.33,59955.0,14.32,14.33,14.31,14.33,59955.0
2017-11-10 12:10:00,14.32,14.33,14.31,14.32,55935.0,14.32,14.33,14.31,14.32,55935.0
2017-11-10 12:15:00,14.32,14.34,14.32,14.34,140160.0,14.32,14.34,14.32,14.34,140160.0
2017-11-10 12:20:00,14.34,14.36,14.33,14.34,165000.0,14.34,14.36,14.33,14.34,165000.0
2017-11-10 12:25:00,14.35,14.37,14.34,14.37,36225.0,14.35,14.37,14.34,14.37,36225.0
2017-11-10 12:30:00,14.36,14.36,14.34,14.35,80025.0,14.36,14.36,14.34,14.35,80025.0
2017-11-10 12:35:00,14.34,14.36,14.34,14.34,42000.0,14.34,14.36,14.34,14.34,42000.0
2017-11-10 12:40:00,14.34,14.35,14.33,14.35,64500.0,14.34,14.35,14.33,14.35,64500.0
2017-11-10 12:45:00,14.34,14.35,14.31,14.32,73665.0,14.34,14.35,14.31,14.32,73665.0
2017-11-10 12:50:00,14.32,14.34,14.32,14.34,62940.0,14.32,14.34,14.32,14.34,62940.0
2017-11-10 12:55:00,14.33,14.33,14.31,14.32,87855.0,14.33,14.33,14.31,14.32,87855.0
2017-11-10 13:00:00,14.31,14.32,14.3,14.31,71925.0,14.31,14.32,14.3,14.31,71925.0
2017-11-10 13:05:00,14.3,14.3,14.27,14.28,72000.0,14.3,14.3,14.27,14.28,72000.0
2017-11-10 13:10:00,14.28,14.28,14.24,14.24,150000.0,14.28,14.28,14.24,14.24,150000.0
2017-11-10 13:15:00,14.25,14.25,14.22,14.22,94485.0,14.25,14.25,14.22,14.22,94485.0
2017-11-10 13:20:00,14.22,14.23,14.22,14.23,51345.0,14.22,14.23,14.22,14.23,51345.0
2017-11-10 13:25:00,14.23,14.24,14.23,14.24,16500.0,14.23,14.24,14.23,14.24,16500.0
2017-11-10 13:30:00,14.23,14.26,14.23,14.25,82530.0,14.23,14.26,14.23,14.25,82530.0
2017-11-10 13:35:00,14.25,14.27,14.25,14.27,45000.0,14.25,14.27,14.25,14.27,45000.0
2017-11-10 13:40:00,14.26,14.27,14.26,14.27,60645.0,14.26,14.27,14.26,14.27,60645.0
2017-11-10 13:45:00,14.27,14.27,14.25,14.26,72135.0,14.27,14.27,14.25,14.26,72135.0
2017-11-10 13:50:00,14.26,14.28,14.26,14.27,25740.0,14.26,14.28,14.26,14.27,25740.0
2017-11-10 13:55:00,14.28,14.29,14.27,14.27,80640.0,14.28,14.29,14.27,14.27,80640.0
2017-11-10 14:00:00,14.27,14.29,14.27,14.29,64500.0,14.27,14.29,14.27,14.29,64500.0
2017-11-10 14:05:00,14.29,14.33,14.29,14.32,62280.0,14.29,14.33,14.29,14.32,62280.0
2017-11-10 14:10:00,14.31,14.32,14.3,14.31,88875.0,14.31,14.32,14.3,14.31,88875.0
2017-11-10 14:15:00,14.31,14.32,14.31,14.31,93000.0,14.31,14.32,14.31,14.31,93000.0
2017-11-10 14:20:00,14.3,14.32,14.3,14.31,135255.0,14.3,14.32,14.3,14.31,135255.0
2017-11-10 14:25:00,14.31,14.36,14.31,14.34,199755.0,14.31,14.36,14.31,14.34,199755.0
2017-11-10 14:30:00,14.35,14.35,14.33,14.34,110280.0,14.35,14.35,14.33,14.34,110280.0
2017-11-10 14:35:00,14.35,14.35,14.34,14.35,58875.0,14.35,14.35,14.34,14.35,58875.0
2017-11-10 14:40:00,14.35,14.36,14.34,14.35,121935.0,14.35,14.36,14.34,14.35,121935.0
2017-11-10 14:45:00,14.35,14.35,14.34,14.34,33300.0,14.35,14.35,14.34,14.34,33300.0
2017-11-10 14:50:00,14.35,14.35,14.33,14.34,170220.0,14.35,14.35,14.33,14.34,170220.0
2017-11-10 14:55:00,14.34,14.34,14.29,14.31,148500.0,14.34,14.34,14.29,14.31,148500.0
2017-11-10 15:00:00,14.31,14.31,14.3,14.3,185685.0,14.31,14.31,14.3,14.3,185685.0
2017-11-10 15:05:00,14.3,14.31,14.3,14.3,88440.0,14.3,14.31,14.3,14.3,88440.0
2017-11-10 15:10:00,14.3,14.3,14.28,14.28,108120.0,14.3,14.3,14.28,14.28,108120.0
2017-11-10 15:15:00,14.28,14.3,14.28,14.3,117660.0,14.28,14.3,14.28,14.3,117660.0
2017-11-10 15:20:00,14.3,14.33,14.3,14.33,64575.0,14.3,14.33,14.3,14.33,64575.0
2017-11-10 15:25:00,14.32,14.34,14.32,14.32,120930.0,14.32,14.34,14.32,14.32,120930.0
2017-11-10 15:30:00,14.32,14.32,14.31,14.32,84420.0,14.32,14.32,14.31,14.32,84420.0
2017-11-10 15:35:00,14.32,14.33,14.31,14.32,171015.0,14.32,14.33,14.31,14.32,171015.0
2017-11-10 15:40:00,14.32,14.32,14.29,14.29,223035.0,14.32,14.32,14.29,14.29,223035.0
2017-11-10 15:45:00,14.29,14.29,14.27,14.27,277140.0,14.29,14.29,14.27,14.27,277140.0
2017-11-10 15:50:00,14.28,14.28,14.28,14.28,246750.0,14.28,14.28,14.28,14.28,246750.0
2017-11-10 15:55:00,14.28,14.3,14.28,14.29,679530.0,14.28,14.3,14.28,14.29,679530.0
2017-11-13 09:30:00,14.28,14.38,14.15,14.37,196695.0,14.28,14.38,14.15,14.37,196695.0
2017-11-13 09:35:00,14.36,14.43,14.36,14.38,266940.0,14.36,14.43,14.36,14.38,266940.0
2017-11-13 09:40:00,14.38,14.47,14.37,14.42,171315.0,14.38,14.47,14.37,14.42,171315.0
2017-11-13 09:45:00,14.42,14.42,14.38,14.4,139230.0,14.42,14.42,14.38,14.4,139230.0
2017-11-13 09:50:00,14.4,14.4,14.36,14.37,48000.0,14.4,14.4,14.36,14.37,48000.0
2017-11-13 09:55:00,14.37,14.38,14.34,14.38,43500.0,14.37,14.38,14.34,14.38,43500.0
2017-11-13 10:00:00,14.37,14.41,14.37,14.39,59490.0,14.37,14.41,14.37,14.39,59490.0
2017-11-13 10:05:00,14.38,14.42,14.37,14.4,115875.0,14.38,14.42,14.37,14.4,115875.0
2017-11-13 10:10:00,14.4,14.42,14.36,14.41,117000.0,14.4,14.42,14.36,14.41,117000.0
2017-11-13 10:15:00,14.42,14.42,14.39,14.4,28500.0,14.42,14.42,14.39,14.4,28500.0
2017-11-13 10:20:00,14.39,14.41,14.39,14.4,104250.0,14.39,14.41,14.39,14.4,104250.0
2017-11-13 10:25:00,14.41,14.41,14.38,14.4,136620.0,14.41,14.41,14.38,14.4,136620.0
2017-11-13 10:30:00,14.39,14.41,14.38,14.4,177360.0,14.39,14.41,14.38,14.4,177360.0
2017-11-13 10:35:00,14.39,14.43,14.39,14.43,116970.0,14.39,14.43,14.39,14.43,116970.0
2017-11-13 10:40:00,14.42,14.43,14.39,14.4,225765.0,14.42,14.43,14.39,14.4,225765.0
2017-11-13 10:45:00,14.4,14.42,14.39,14.4,135150.0,14.4,14.42,14.39,14.4,135150.0
2017-11-13 10:50:00,14.4,14.41,14.38,14.38,145560.0,14.4,14.41,14.38,14.38,145560.0
2017-11-13 10:55:00,14.39,14.41,14.38,14.41,83700.0,14.39,14.41,14.38,14.41,83700.0
2017-11-13 11:00:00,14.41,14.41,14.39,14.39,33285.0,14.41,14.41,14.39,14.39,33285.0
2017-11-13 11:05:00,14.38,14.39,14.37,14.38,42015.0,14.38,14.39,14.37,14.38,42015.0
2017-11-13 11:10:00,14.37,14.4,14.37,14.38,33000.0,14.37,14.4,14.37,14.38,33000.0
2017-11-13 11:15:00,14.38,14.39,14.36,14.37,175335.0,14.38,14.39,14.36,14.37,175335.0
2017-11-13 11:20:00,14.36,14.37,14.35,14.37,46245.0,14.36,14.37,14.35,14.37,46245.0
2017-11-13 11:25:00,14.38,14.38,14.35,14.36,162900.0,14.38,14.38,14.35,14.36,162900.0
2017-11-13 11:30:00,14.35,14.35,14.32,14.34,135990.0,14.35,14.35,14.32,14.34,135990.0
2017-11-13 11:35:00,14.35,14.35,14.31,14.32,140220.0,14.35,14.35,14.31,14.32,140220.0
2017-11-13 11:40:00,14.32,14.34,14.32,14.33,75795.0,14.32,14.34,14.32,14.33,75795.0
2017-11-13 11:45:00,14.33,14.33,14.32,14.32,67500.0,14.33,14.33,14.32,14.32,67500.0
2017-11-13 11:50:00,14.33,14.34,14.32,14.34,55725.0,14.33,14.34,14.32,14.34,55725.0
2017-11-13 11:55:00,14.34,14.35,14.33,14.34,95295.0,14.34,14.35,14.33,14.34,95295.0
2017-11-13 12:00:00,14.34,14.35,14.33,14.35,51000.0,14.34,14.35,14.33,14.35,51000.0
2017-11-13 12:05:00,14.35,14.35,14.33,14.33,93855.0,14.35,14.35,14.33,14.33,93855.0
2017-11-13 12:10:00,14.34,14.35,14.34,14.34,21000.0,14.34,14.35,14.34,14.34,21000.0
2017-11-13 12:15:00,14.34,14.34,14.32,14.32,62025.0,14.34,14.34,14.32,14.32,62025.0
2017-11-13 12:20:00,14.33,14.33,14.29,14.3,69465.0,14.33,14.33,14.29,14.3,69465.0
2017-11-13 12:25:00,14.3,14.31,14.27,14.27,93795.0,14.3,14.31,14.27,14.27,93795.0
2017-11-13 12:30:00,14.27,14.29,14.27,14.28,64500.0,14.27,14.29,14.27,14.28,64500.0
2017-11-13 12:35:00,14.28,14.28,14.26,14.27,77160.0,14.28,14.28,14.26,14.27,77160.0
2017-11-13 12:40:00,14.27,14.28,14.27,14.28,80490.0,14.27,14.28,14.27,14.28,80490.0
2017-11-13 12:45:00,14.28,14.29,14.28,14.29,46500.0,14.28,14.29,14.28,14.29,46500.0
2017-11-13 12:50:00,14.28,14.29,14.27,14.27,49350.0,14.28,14.29,14.27,14.27,49350.0
2017-11-13 12:55:00,14.28,14.29,14.27,14.27,67500.0,14.28,14.29,14.27,14.27,67500.0
2017-11-13 13:00:00,14.26,14.26,14.22,14.22,73635.0,14.26,14.26,14.22,14.22,73635.0
2017-11-13 13:05:00,14.22,14.23,14.21,14.22,66420.0,14.22,14.23,14.21,14.22,66420.0
2017-11-13 13:10:00,14.22,14.22,14.21,14.21,32250.0,14.22,14.22,14.21,14.21,32250.0
2017-11-13 13:15:00,14.22,14.22,14.18,14.18,42855.0,14.22,14.22,14.18,14.18,42855.0
2017-11-13 13:20:00,14.2,14.23,14.18,14.23,51000.0,14.2,14.23,14.18,14.23,51000.0
2017-11-13 13:25:00,14.23,14.26,14.22,14.26,163500.0,14.23,14.26,14.22,14.26,163500.0
2017-11-13 13:30:00,14.25,14.26,14.25,14.26,46665.0,14.25,14.26,14.25,14.26,46665.0
2017-11-13 13:35:00,14.26,14.26,14.23,14.25,80235.0,14.26,14.26,14.23,14.25,80235.0
2017-11-13 13:40:00,14.24,14.26,14.24,14.26,33000.0,14.24,14.26,14.24,14.26,33000.0
2017-11-13 13:45:00,14.26,14.26,14.24,14.24,37500.0,14.26,14.26,14.24,14.24,37500.0
2017-11-13 13:50:00,14.24,14.24,14.22,14.22,18000.0,14.24,14.24,14.22,14.22,18000.0
2017-11-13 13:55:00,14.22,14.23,14.21,14.22,61500.0,14.22,14.23,14.21,14.22,61500.0
2017-11-13 14:00:00,14.22,14.22,14.2,14.2,70500.0,14.22,14.22,14.2,14.2,70500.0
2017-11-13 14:05:00,14.2,14.2,14.17,14.18,81450.0,14.2,14.2,14.17,14.18,81450.0
2017-11-13 14:10:00,14.18,14.2,14.18,14.19,158175.0,14.18,14.2,14.18,14.19,158175.0
2017-11-13 14:15:00,14.2,14.21,14.19,14.21,100770.0,14.2,14.21,14.19,14.21,100770.0
2017-11-13 14:20:00,14.21,14.23,14.21,14.23,46035.0,14.21,14.23,14.21,14.23,46035.0
2017-11-13 14:25:00,14.23,14.25,14.22,14.23,82500.0,14.23,14.25,14.22,14.23,82500.0
2017-11-13 14:30:00,14.23,14.25,14.23,14.25,95070.0,14.23,14.25,14.23,14.25,95070.0
2017-11-13 14:35:00,14.25,14.26,14.25,14.25,54630.0,14.25,14.26,14.25,14.25,54630.0
2017-11-13 14:40:00,14.25,14.25,14.23,14.24,98490.0,14.25,14.25,14.23,14.24,98490.0
2017-11-13 14:45:00,14.24,14.25,14.23,14.23,82455.0,14.24,14.25,14.23,14.23,82455.0
2017-11-13 14:50:00,14.23,14.24,14.23,14.23,37890.0,14.23,14.24,14.23,14.23,37890.0
2017-11-13 14:55:00,14.23,14.24,14.23,14.24,56445.0,14.23,14.24,14.23,14.24,56445.0
2017-11-13 15:00:00,14.24,14.27,14.24,14.27,133485.0,14.24,14.27,14.24,14.27,133485.0
2017-11-13 15:05:00,14.27,14.28,14.25,14.25,107325.0,14.27,14.28,14.25,14.25,107325.0
2017-11-13 15:10:00,14.25,14.26,14.25,14.26,128385.0,14.25,14.26,14.25,14.26,128385.0
2017-11-13 15:15:00,14.26,14.28,14.26,14.27,47730.0,14.26,14.28,14.26,14.27,47730.0
2017-11-13 15:20:00,14.27,14.3,14.27,14.29,123255.0,14.27,14.3,14.27,14.29,123255.0
2017-11-13 15:25:00,14.29,14.3,14.28,14.28,130575.0,14.29,14.3,14.28,14.28,130575.0
2017-11-13 15:30:00,14.27,14.29,14.26,14.26,173655.0,14.27,14.29,14.26,14.26,173655.0
2017-11-13 15:35:00,14.26,14.27,14.25,14.27,95250.0,14.26,14.27,14.25,14.27,95250.0
2017-11-13 15:40:00,14.27,14.27,14.24,14.25,198495.0,14.27,14.27,14.24,14.25,198495.0
2017-11-13 15:45:00,14.26,14.26,14.25,14.25,155385.0,14.26,14.26,14.25,14.25,155385.0
2017-11-13 15:50:00,14.25,14.28,14.25,14.28,268260.0,14.25,14.28,14.25,14.28,268260.0
2017-11-13 15:55:00,14.28,14.28,14.26,14.28,580125.0,14.28,14.28,14.26,14.28,580125.0
2017-11-14 09:30:00,14.67,14.86,14.52,14.57,1488090.0,14.67,14.86,14.52,14.57,1488090.0
2017-11-14 09:35:00,14.58,14.67,14.54,14.65,572865.0,14.58,14.67,14.54,14.65,572865.0
2017-11-14 09:40:00,14.67,14.67,14.58,14.64,499860.0,14.67,14.67,14.58,14.64,499860.0
2017-11-14 09:45:00,14.62,14.65,14.56,14.61,459495.0,14.62,14.65,14.56,14.61,459495.0
2017-11-14 09:50:00,14.61,14.67,14.57,14.64,676920.0,14.61,14.67,14.57,14.64,676920.0
2017-11-14 09:55:00,14.64,14.73,14.61,14.73,632160.0,14.64,14.73,14.61,14.73,632160.0
2017-11-14 10:00:00,14.73,14.89,14.72,14.81,652035.0,14.73,14.89,14.72,14.81,652035.0
2017-11-14 10:05:00,14.8,14.82,14.69,14.7,424740.0,14.8,14.82,14.69,14.7,424740.0
2017-11-14 10:10:00,14.68,14.74,14.67,14.67,174255.0,14.68,14.74,14.67,14.67,174255.0
2017-11-14 10:15:00,14.7,14.77,14.7,14.71,82050.0,14.7,14.77,14.7,14.71,82050.0
2017-11-14 10:20:00,14.74,14.75,14.71,14.72,149355.0,14.74,14.75,14.71,14.72,149355.0
2017-11-14 10:25:00,14.7,14.71,14.61,14.64,292800.0,14.7,14.71,14.61,14.64,292800.0
2017-11-14 10:30:00,14.64,14.65,14.55,14.61,196665.0,14.64,14.65,14.55,14.61,196665.0
2017-11-14 10:35:00,14.62,14.62,14.56,14.59,173715.0,14.62,14.62,14.56,14.59,173715.0
2017-11-14 10:40:00,14.58,14.58,14.49,14.57,168765.0,14.58,14.58,14.49,14.57,168765.0
2017-11-14 10:45:00,14.57,14.59,14.52,14.53,112950.0,14.57,14.59,14.52,14.53,112950.0
2017-11-14 10:50:00,14.52,14.54,14.48,14.51,138660.0,14.52,14.54,14.48,14.51,138660.0
2017-11-14 10:55:00,14.49,14.52,14.42,14.49,154980.0,14.49,14.52,14.42,14.49,154980.0
2017-11-14 11:00:00,14.5,14.5,14.47,14.48,166440.0,14.5,14.5,14.47,14.48,166440.0
2017-11-14 11:05:00,14.49,14.55,14.49,14.5,169890.0,14.49,14.55,14.49,14.5,169890.0
2017-11-14 11:10:00,14.5,14.51,14.45,14.45,162240.0,14.5,14.51,14.45,14.45,162240.0
2017-11-14 11:15:00,14.46,14.46,14.39,14.4,130725.0,14.46,14.46,14.39,14.4,130725.0
2017-11-14 11:20:00,14.4,14.45,14.4,14.41,69345.0,14.4,14.45,14.4,14.41,69345.0
2017-11-14 11:25:00,14.42,14.42,14.38,14.38,103155.0,14.42,14.42,14.38,14.38,103155.0
2017-11-14 11:30:00,14.37,14.45,14.37,14.45,102480.0,14.37,14.45,14.37,14.45,102480.0
2017-11-14 11:35:00,14.45,14.45,14.38,14.4,131070.0,14.45,14.45,14.38,14.4,131070.0
2017-11-14 11:40:00,14.4,14.44,14.4,14.44,126795.0,14.4,14.44,14.4,14.44,126795.0
2017-11-14 11:45:00,14.43,14.43,14.37,14.37,100515.0,14.43,14.43,14.37,14.37,100515.0
2017-11-14 11:50:00,14.37,14.37,14.35,14.36,59130.0,14.37,14.37,14.35,14.36,59130.0
2017-11-14 11:55:00,14.35,14.4,14.34,14.38,58590.0,14.35,14.4,14.34,14.38,58590.0
2017-11-14 12:00:00,14.37,14.51,14.37,14.51,154515.0,14.37,14.51,14.37,14.51,154515.0
2017-11-14 12:05:00,14.5,14.53,14.5,14.5,137895.0,14.5,14.53,14.5,14.5,137895.0
2017-11-14 12:10:00,14.49,14.5,14.46,14.47,39030.0,14.49,14.5,14.46,14.47,39030.0
2017-11-14 12:15:00,14.47,14.54,14.46,14.49,76350.0,14.47,14.54,14.46,14.49,76350.0
2017-11-14 12:20:00,14.46,14.5,14.46,14.49,141855.0,14.46,14.5,14.46,14.49,141855.0
2017-11-14 12:25:00,14.49,14.52,14.49,14.5,78405.0,14.49,14.52,14.49,14.5,78405.0
2017-11-14 12:30:00,14.5,14.5,14.49,14.49,67005.0,14.5,14.5,14.49,14.49,67005.0
2017-11-14 12:35:00,14.49,14.5,14.49,14.49,27000.0,14.49,14.5,14.49,14.49,27000.0
2017-11-14 12:40:00,14.48,14.48,14.43,14.43,27000.0,14.48,14.48,14.43,14.43,27000.0
2017-11-14 12:45:00,14.44,14.45,14.42,14.42,68520.0,14.44,14.45,14.42,14.42,68520.0
2017-11-14 12:50:00,14.41,14.42,14.38,14.38,59160.0,14.41,14.42,14.38,14.38,59160.0
2017-11-14 12:55:00,14.38,14.47,14.38,14.44,78090.0,14.38,14.47,14.38,14.44,78090.0
2017-11-14 13:00:00,14.45,14.45,14.42,14.42,24105.0,14.45,14.45,14.42,14.42,24105.0
2017-11-14 13:05:00,14.42,14.42,14.4,14.41,40740.0,14.42,14.42,14.4,14.41,40740.0
2017-11-14 13:10:00,14.4,14.42,14.39,14.42,30270.0,14.4,14.42,14.39,14.42,30270.0
2017-11-14 13:15:00,14.42,14.45,14.41,14.44,43740.0,14.42,14.45,14.41,14.44,43740.0
2017-11-14 13:20:00,14.44,14.44,14.42,14.42,13500.0,14.44,14.44,14.42,14.42,13500.0
2017-11-14 13:25:00,14.42,14.43,14.42,14.42,30180.0,14.42,14.43,14.42,14.42,30180.0
2017-11-14 13:30:00,14.42,14.43,14.41,14.43,42255.0,14.42,14.43,14.41,14.43,42255.0
2017-11-14 13:35:00,14.43,14.43,14.42,14.43,45255.0,14.43,14.43,14.42,14.43,45255.0
2017-11-14 13:40:00,14.44,14.46,14.44,14.44,36705.0,14.44,14.46,14.44,14.44,36705.0
2017-11-14 13:45:00,14.44,14.45,14.44,14.45,40950.0,14.44,14.45,14.44,14.45,40950.0
2017-11-14 13:50:00,14.46,14.46,14.41,14.42,110940.0,14.46,14.46,14.41,14.42,110940.0
2017-11-14 13:55:00,14.41,14.42,14.4,14.4,79500.0,14.41,14.42,14.4,14.4,79500.0
2017-11-14 14:00:00,14.4,14.45,14.4,14.45,118350.0,14.4,14.45,14.4,14.45,118350.0
2017-11-14 14:05:00,14.45,14.46,14.42,14.42,283965.0,14.45,14.46,14.42,14.42,283965.0
2017-11-14 14:10:00,14.43,14.44,14.41,14.41,73485.0,14.43,14.44,14.41,14.41,73485.0
2017-11-14 14:15:00,14.4,14.41,14.4,14.4,129015.0,14.4,14.41,14.4,14.4,129015.0
2017-11-14 14:20:00,14.41,14.43,14.4,14.41,49395.0,14.41,14.43,14.4,14.41,49395.0
2017-11-14 14:25:00,14.41,14.42,14.4,14.42,104955.0,14.41,14.42,14.4,14.42,104955.0
2017-11-14 14:30:00,14.43,14.43,14.41,14.42,139290.0,14.43,14.43,14.41,14.42,139290.0
2017-11-14 14:35:00,14.43,14.43,14.41,14.41,27000.0,14.43,14.43,14.41,14.41,27000.0
2017-11-14 14:40:00,14.41,14.42,14.4,14.4,122130.0,14.41,14.42,14.4,14.4,122130.0
2017-11-14 14:45:00,14.4,14.41,14.38,14.39,92475.0,14.4,14.41,14.38,14.39,92475.0
2017-11-14 14:50:00,14.38,14.39,14.37,14.39,118530.0,14.38,14.39,14.37,14.39,118530.0
2017-11-14 14:55:00,14.38,14.38,14.36,14.38,79785.0,14.38,14.38,14.36,14.38,79785.0
2017-11-14 15:00:00,14.38,14.39,14.38,14.38,45000.0,14.38,14.39,14.38,14.38,45000.0
2017-11-14 15:05:00,14.38,14.42,14.38,14.41,56040.0,14.38,14.42,14.38,14.41,56040.0
2017-11-14 15:10:00,14.42,14.42,14.39,14.39,66000.0,14.42,14.42,14.39,14.39,66000.0
2017-11-14 15:15:00,14.39,14.41,14.39,14.4,74430.0,14.39,14.41,14.39,14.4,74430.0
2017-11-14 15:20:00,14.4,14.4,14.39,14.4,51000.0,14.4,14.4,14.39,14.4,51000.0
2017-11-14 15:25:00,14.4,14.4,14.38,14.4,75000.0,14.4,14.4,14.38,14.4,75000.0
2017-11-14 15:30:00,14.39,14.42,14.39,14.42,73245.0,14.39,14.42,14.39,14.42,73245.0
2017-11-14 15:35:00,14.43,14.43,14.39,14.4,107100.0,14.43,14.43,14.39,14.4,107100.0
2017-11-14 15:40:00,14.39,14.4,14.38,14.39,130800.0,14.39,14.4,14.38,14.39,130800.0
2017-11-14 15:45:00,14.39,14.4,14.39,14.4,100785.0,14.39,14.4,14.39,14.4,100785.0
2017-11-14 15:50:00,14.4,14.42,14.4,14.41,207120.0,14.4,14.42,14.4,14.41,207120.0
2017-11-14 15:55:00,14.41,14.42,14.39,14.39,322005.0,14.41,14.42,14.39,14.39,322005.0
2017-11-15 09:30:00,14.35,14.44,14.32,14.42,437340.0,14.35,14.44,14.32,14.42,437340.0
2017-11-15 09:35:00,14.38,14.42,14.25,14.26,183675.0,14.38,14.42,14.25,14.26,183675.0
2017-11-15 09:40:00,14.26,14.32,14.25,14.28,60450.0,14.26,14.32,14.25,14.28,60450.0
2017-11-15 09:45:00,14.26,14.35,14.26,14.32,162000.0,14.26,14.35,14.26,14.32,162000.0
2017-11-15 09:50:00,14.32,14.4,14.31,14.4,97695.0,14.32,14.4,14.31,14.4,97695.0
2017-11-15 09:55:00,14.38,14.38,14.32,14.36,73710.0,14.38,14.38,14.32,14.36,73710.0
2017-11-15 10:00:00,14.4,14.4,14.35,14.37,164070.0,14.4,14.4,14.35,14.37,164070.0
2017-11-15 10:05:00,14.36,14.39,14.36,14.39,238020.0,14.36,14.39,14.36,14.39,238020.0
2017-11-15 10:10:00,14.38,14.38,14.33,14.34,79170.0,14.38,14.38,14.33,14.34,79170.0
2017-11-15 10:15:00,14.35,14.37,14.34,14.35,49500.0,14.35,14.37,14.34,14.35,49500.0
2017-11-15 10:20:00,14.36,14.37,14.31,14.36,70950.0,14.36,14.37,14.31,14.36,70950.0
2017-11-15 10:25:00,14.35,14.35,14.31,14.32,106500.0,14.35,14.35,14.31,14.32,106500.0
2017-11-15 10:30:00,14.3,14.36,14.3,14.34,48405.0,14.3,14.36,14.3,14.34,48405.0
2017-11-15 10:35:00,14.34,14.37,14.34,14.35,36120.0,14.34,14.37,14.34,14.35,36120.0
2017-11-15 10:40:00,14.37,14.38,14.35,14.36,42060.0,14.37,14.38,14.35,14.36,42060.0
2017-11-15 10:45:00,14.35,14.37,14.35,14.35,54390.0,14.35,14.37,14.35,14.35,54390.0
2017-11-15 10:50:00,14.35,14.35,14.29,14.29,107160.0,14.35,14.35,14.29,14.29,107160.0
2017-11-15 10:55:00,14.29,14.34,14.28,14.34,66015.0,14.29,14.34,14.28,14.34,66015.0
2017-11-15 11:00:00,14.34,14.36,14.33,14.34,73500.0,14.34,14.36,14.33,14.34,73500.0
2017-11-15 11:05:00,14.35,14.35,14.31,14.33,116370.0,14.35,14.35,14.31,14.33,116370.0
2017-11-15 11:10:00,14.33,14.36,14.33,14.35,98340.0,14.33,14.36,14.33,14.35,98340.0
2017-11-15 11:15:00,14.35,14.4,14.35,14.38,52500.0,14.35,14.4,14.35,14.38,52500.0
2017-11-15 11:20:00,14.39,14.39,14.35,14.37,40500.0,14.39,14.39,14.35,14.37,40500.0
2017-11-15 11:25:00,14.35,14.37,14.35,14.36,63750.0,14.35,14.37,14.35,14.36,63750.0
2017-11-15 11:30:00,14.36,14.39,14.35,14.39,47250.0,14.36,14.39,14.35,14.39,47250.0
2017-11-15 11:35:00,14.39,14.39,14.34,14.36,64950.0,14.39,14.39,14.34,14.36,64950.0
2017-11-15 11:40:00,14.35,14.37,14.35,14.36,24135.0,14.35,14.37,14.35,14.36,24135.0
2017-11-15 11:45:00,14.36,14.39,14.36,14.37,77775.0,14.36,14.39,14.36,14.37,77775.0
2017-11-15 11:50:00,14.37,14.37,14.32,14.32,144420.0,14.37,14.37,14.32,14.32,144420.0
2017-11-15 11:55:00,14.33,14.35,14.33,14.34,158655.0,14.33,14.35,14.33,14.34,158655.0
2017-11-15 12:00:00,14.34,14.36,14.33,14.36,48945.0,14.34,14.36,14.33,14.36,48945.0
2017-11-15 12:05:00,14.37,14.38,14.36,14.36,107250.0,14.37,14.38,14.36,14.36,107250.0
2017-11-15 12:10:00,14.35,14.38,14.35,14.37,143310.0,14.35,14.38,14.35,14.37,143310.0
2017-11-15 12:15:00,14.36,14.38,14.36,14.38,14100.0,14.36,14.38,14.36,14.38,14100.0
2017-11-15 12:20:00,14.38,14.38,14.36,14.38,66105.0,14.38,14.38,14.36,14.38,66105.0
2017-11-15 12:25:00,14.38,14.41,14.38,14.39,44040.0,14.38,14.41,14.38,14.39,44040.0
2017-11-15 12:30:00,14.39,14.41,14.39,14.41,22500.0,14.39,14.41,14.39,14.41,22500.0
2017-11-15 12:35:00,14.41,14.41,14.39,14.39,34230.0,14.41,14.41,14.39,14.39,34230.0
2017-11-15 12:40:00,14.39,14.4,14.38,14.38,36000.0,14.39,14.4,14.38,14.38,36000.0
2017-11-15 12:45:00,14.37,14.4,14.37,14.4,54285.0,14.37,14.4,14.37,14.4,54285.0
2017-11-15 12:50:00,14.4,14.41,14.4,14.4,34500.0,14.4,14.41,14.4,14.4,34500.0
2017-11-15 12:55:00,14.4,14.4,14.39,14.39,18000.0,14.4,14.4,14.39,14.39,18000.0
2017-11-15 13:00:00,14.39,14.42,14.39,14.41,29475.0,14.39,14.42,14.39,14.41,29475.0
2017-11-15 13:05:00,14.41,14.41,14.39,14.4,53805.0,14.41,14.41,14.39,14.4,53805.0
2017-11-15 13:10:00,14.4,14.41,14.4,14.4,27000.0,14.4,14.41,14.4,14.4,27000.0
2017-11-15 13:15:00,14.39,14.4,14.39,14.4,43500.0,14.39,14.4,14.39,14.4,43500.0
2017-11-15 13:20:00,14.4,14.41,14.4,14.41,88500.0,14.4,14.41,14.4,14.41,88500.0
2017-11-15 13:25:00,14.4,14.41,14.39,14.4,54330.0,14.4,14.41,14.39,14.4,54330.0
2017-11-15 13:30:00,14.39,14.41,14.39,14.4,39000.0,14.39,14.41,14.39,14.4,39000.0
2017-11-15 13:35:00,14.4,14.4,14.37,14.37,46965.0,14.4,14.4,14.37,14.37,46965.0
2017-11-15 13:40:00,14.37,14.39,14.36,14.39,38610.0,14.37,14.39,14.36,14.39,38610.0
2017-11-15 13:45:00,14.39,14.39,14.36,14.36,46860.0,14.39,14.39,14.36,14.36,46860.0
2017-11-15 13:50:00,14.37,14.38,14.36,14.37,61500.0,14.37,14.38,14.36,14.37,61500.0
2017-11-15 13:55:00,14.37,14.37,14.34,14.34,62670.0,14.37,14.37,14.34,14.34,62670.0
2017-11-15 14:00:00,14.34,14.36,14.34,14.35,30000.0,14.34,14.36,14.34,14.35,30000.0
2017-11-15 14:05:00,14.36,14.37,14.35,14.36,140940.0,14.36,14.37,14.35,14.36,140940.0
2017-11-15 14:10:00,14.36,14.36,14.34,14.34,42000.0,14.36,14.36,14.34,14.34,42000.0
2017-11-15 14:15:00,14.35,14.36,14.35,14.35,56445.0,14.35,14.36,14.35,14.35,56445.0
2017-11-15 14:20:00,14.35,14.35,14.35,14.35,25500.0,14.35,14.35,14.35,14.35,25500.0
2017-11-15 14:25:00,14.35,14.36,14.35,14.36,127545.0,14.35,14.36,14.35,14.36,127545.0
2017-11-15 14:30:00,14.36,14.37,14.35,14.36,25500.0,14.36,14.37,14.35,14.36,25500.0
2017-11-15 14:35:00,14.36,14.36,14.35,14.36,58425.0,14.36,14.36,14.35,14.36,58425.0
2017-11-15 14:40:00,14.36,14.37,14.35,14.36,56205.0,14.36,14.37,14.35,14.36,56205.0
2017-11-15 14:45:00,14.37,14.39,14.37,14.38,22125.0,14.37,14.39,14.37,14.38,22125.0
2017-11-15 14:50:00,14.39,14.39,14.38,14.39,34500.0,14.39,14.39,14.38,14.39,34500.0
2017-11-15 14:55:00,14.39,14.4,14.38,14.4,64425.0,14.39,14.4,14.38,14.4,64425.0
2017-11-15 15:00:00,14.4,14.4,14.39,14.39,26700.0,14.4,14.4,14.39,14.39,26700.0
2017-11-15 15:05:00,14.4,14.4,14.37,14.38,114000.0,14.4,14.4,14.37,14.38,114000.0
2017-11-15 15:10:00,14.38,14.38,14.37,14.38,83940.0,14.38,14.38,14.37,14.38,83940.0
2017-11-15 15:15:00,14.38,14.39,14.38,14.39,90495.0,14.38,14.39,14.38,14.39,90495.0
2017-11-15 15:20:00,14.39,14.39,14.36,14.36,79560.0,14.39,14.39,14.36,14.36,79560.0
2017-11-15 15:25:00,14.37,14.37,14.35,14.36,51705.0,14.37,14.37,14.35,14.36,51705.0
2017-11-15 15:30:00,14.36,14.37,14.35,14.36,111450.0,14.36,14.37,14.35,14.36,111450.0
2017-11-15 15:35:00,14.36,14.42,14.36,14.42,150195.0,14.36,14.42,14.36,14.42,150195.0
2017-11-15 15:40:00,14.42,14.42,14.38,14.4,120945.0,14.42,14.42,14.38,14.4,120945.0
2017-11-15 15:45:00,14.4,14.41,14.4,14.4,250245.0,14.4,14.41,14.4,14.4,250245.0
2017-11-15 15:50:00,14.4,14.4,14.37,14.37,221580.0,14.4,14.4,14.37,14.37,221580.0
2017-11-15 15:55:00,14.37,14.39,14.37,14.39,356910.0,14.37,14.39,14.37,14.39,356910.0
2017-11-16 09:30:00,14.39,14.41,14.33,14.39,190470.0,14.39,14.41,14.33,14.39,190470.0
2017-11-16 09:35:00,14.39,14.4,14.36,14.38,121500.0,14.39,14.4,14.36,14.38,121500.0
2017-11-16 09:40:00,14.39,14.41,14.39,14.4,105360.0,14.39,14.41,14.39,14.4,105360.0
2017-11-16 09:45:00,14.42,14.42,14.39,14.42,146580.0,14.42,14.42,14.39,14.42,146580.0
2017-11-16 09:50:00,14.44,14.45,14.41,14.42,45000.0,14.44,14.45,14.41,14.42,45000.0
2017-11-16 09:55:00,14.44,14.46,14.42,14.42,186075.0,14.44,14.46,14.42,14.42,186075.0
2017-11-16 10:00:00,14.42,14.5,14.42,14.5,88875.0,14.42,14.5,14.42,14.5,88875.0
2017-11-16 10:05:00,14.5,14.51,14.49,14.5,48810.0,14.5,14.51,14.49,14.5,48810.0
2017-11-16 10:10:00,14.5,14.51,14.49,14.51,76260.0,14.5,14.51,14.49,14.51,76260.0
2017-11-16 10:15:00,14.5,14.55,14.49,14.53,66000.0,14.5,14.55,14.49,14.53,66000.0
2017-11-16 10:20:00,14.53,14.58,14.52,14.58,139410.0,14.53,14.58,14.52,14.58,139410.0
2017-11-16 10:25:00,14.58,14.6,14.55,14.59,54330.0,14.58,14.6,14.55,14.59,54330.0
2017-11-16 10:30:00,14.58,14.58,14.53,14.54,97680.0,14.58,14.58,14.53,14.54,97680.0
2017-11-16 10:35:00,14.54,14.56,14.52,14.54,152580.0,14.54,14.56,14.52,14.54,152580.0
2017-11-16 10:40:00,14.53,14.55,14.52,14.53,186195.0,14.53,14.55,14.52,14.53,186195.0
2017-11-16 10:45:00,14.53,14.53,14.5,14.52,61200.0,14.53,14.53,14.5,14.52,61200.0
2017-11-16 10:50:00,14.52,14.54,14.51,14.54,33000.0,14.52,14.54,14.51,14.54,33000.0
2017-11-16 10:55:00,14.54,14.57,14.53,14.57,69330.0,14.54,14.57,14.53,14.57,69330.0
2017-11-16 11:00:00,14.57,14.58,14.56,14.57,119550.0,14.57,14.58,14.56,14.57,119550.0
2017-11-16 11:05:00,14.57,14.61,14.57,14.6,56790.0,14.57,14.61,14.57,14.6,56790.0
2017-11-16 11:10:00,14.57,14.58,14.55,14.55,57450.0,14.57,14.58,14.55,14.55,57450.0
2017-11-16 11:15:00,14.55,14.58,14.55,14.57,85920.0,14.55,14.58,14.55,14.57,85920.0
2017-11-16 11:20:00,14.57,14.6,14.55,14.59,164460.0,14.57,14.6,14.55,14.59,164460.0
2017-11-16 11:25:00,14.6,14.62,14.6,14.6,22500.0,14.6,14.62,14.6,14.6,22500.0
2017-11-16 11:30:00,14.61,14.61,14.58,14.59,33060.0,14.61,14.61,14.58,14.59,33060.0
2017-11-16 11:35:00,14.6,14.61,14.58,14.58,77745.0,14.6,14.61,14.58,14.58,77745.0
2017-11-16 11:40:00,14.57,14.58,14.56,14.57,63000.0,14.57,14.58,14.56,14.57,63000.0
2017-11-16 11:45:00,14.58,14.6,14.57,14.58,28500.0,14.58,14.6,14.57,14.58,28500.0
2017-11-16 11:50:00,14.6,14.6,14.58,14.6,40500.0,14.6,14.6,14.58,14.6,40500.0
2017-11-16 11:55:00,14.61,14.61,14.59,14.59,188430.0,14.61,14.61,14.59,14.59,188430.0
2017-11-16 12:00:00,14.59,14.61,14.59,14.6,18000.0,14.59,14.61,14.59,14.6,18000.0
2017-11-16 12:05:00,14.59,14.59,14.57,14.59,77925.0,14.59,14.59,14.57,14.59,77925.0
2017-11-16 12:10:00,14.59,14.59,14.57,14.58,23115.0,14.59,14.59,14.57,14.58,23115.0
2017-11-16 12:15:00,14.58,14.59,14.57,14.57,72090.0,14.58,14.59,14.57,14.57,72090.0
2017-11-16 12:20:00,14.59,14.59,14.57,14.57,84375.0,14.59,14.59,14.57,14.57,84375.0
2017-11-16 12:25:00,14.58,14.6,14.57,14.59,47700.0,14.58,14.6,14.57,14.59,47700.0
2017-11-16 12:30:00,14.59,14.6,14.58,14.59,79200.0,14.59,14.6,14.58,14.59,79200.0
2017-11-16 12:35:00,14.59,14.6,14.58,14.59,39000.0,14.59,14.6,14.58,14.59,39000.0
2017-11-16 12:40:00,14.59,14.6,14.59,14.6,66450.0,14.59,14.6,14.59,14.6,66450.0
2017-11-16 12:45:00,14.6,14.61,14.59,14.6,83400.0,14.6,14.61,14.59,14.6,83400.0
2017-11-16 12:50:00,14.6,14.61,14.6,14.6,54000.0,14.6,14.61,14.6,14.6,54000.0
2017-11-16 12:55:00,14.61,14.61,14.59,14.6,72810.0,14.61,14.61,14.59,14.6,72810.0
2017-11-16 13:00:00,14.6,14.61,14.59,14.61,61695.0,14.6,14.61,14.59,14.61,61695.0
2017-11-16 13:05:00,14.61,14.64,14.6,14.61,51015.0,14.61,14.64,14.6,14.61,51015.0
2017-11-16 13:10:00,14.6,14.6,14.58,14.59,50070.0,14.6,14.6,14.58,14.59,50070.0
2017-11-16 13:15:00,14.58,14.59,14.57,14.58,33630.0,14.58,14.59,14.57,14.58,33630.0
2017-11-16 13:20:00,14.58,14.58,14.56,14.57,43500.0,14.58,14.58,14.56,14.57,43500.0
2017-11-16 13:25:00,14.57,14.57,14.56,14.56,35700.0,14.57,14.57,14.56,14.56,35700.0
2017-11-16 13:30:00,14.56,14.58,14.56,14.57,33000.0,14.56,14.58,14.56,14.57,33000.0
2017-11-16 13:35:00,14.57,14.58,14.57,14.57,76500.0,14.57,14.58,14.57,14.57,76500.0
2017-11-16 13:40:00,14.57,14.58,14.57,14.57,43500.0,14.57,14.58,14.57,14.57,43500.0
2017-11-16 13:45:00,14.57,14.59,14.57,14.58,58500.0,14.57,14.59,14.57,14.58,58500.0
2017-11-16 13:50:00,14.58,14.58,14.57,14.58,60000.0,14.58,14.58,14.57,14.58,60000.0
2017-11-16 13:55:00,14.57,14.58,14.57,14.57,23025.0,14.57,14.58,14.57,14.57,23025.0
2017-11-16 14:00:00,14.57,14.59,14.57,14.59,91815.0,14.57,14.59,14.57,14.59,91815.0
2017-11-16 14:05:00,14.59,14.61,14.58,14.6,71040.0,14.59,14.61,14.58,14.6,71040.0
2017-11-16 14:10:00,14.61,14.62,14.61,14.61,28500.0,14.61,14.62,14.61,14.61,28500.0
2017-11-16 14:15:00,14.61,14.62,14.6,14.61,51030.0,14.61,14.62,14.6,14.61,51030.0
2017-11-16 14:20:00,14.61,14.62,14.6,14.62,82200.0,14.61,14.62,14.6,14.62,82200.0
2017-11-16 14:25:00,14.62,14.63,14.61,14.62,78195.0,14.62,14.63,14.61,14.62,78195.0
2017-11-16 14:30:00,14.63,14.64,14.63,14.63,70725.0,14.63,14.64,14.63,14.63,70725.0
2017-11-16 14:35:00,14.63,14.64,14.63,14.64,64500.0,14.63,14.64,14.63,14.64,64500.0
2017-11-16 14:40:00,14.64,14.64,14.63,14.63,55500.0,14.64,14.64,14.63,14.63,55500.0
2017-11-16 14:45:00,14.63,14.64,14.63,14.64,54420.0,14.63,14.64,14.63,14.64,54420.0
2017-11-16 14:50:00,14.63,14.63,14.61,14.62,88395.0,14.63,14.63,14.61,14.62,88395.0
2017-11-16 14:55:00,14.62,14.63,14.61,14.62,70605.0,14.62,14.63,14.61,14.62,70605.0
2017-11-16 15:00:00,14.62,14.63,14.62,14.62,82500.0,14.62,14.63,14.62,14.62,82500.0
2017-11-16 15:05:00,14.62,14.62,14.61,14.62,91170.0,14.62,14.62,14.61,14.62,91170.0
2017-11-16 15:10:00,14.62,14.65,14.62,14.65,113775.0,14.62,14.65,14.62,14.65,113775.0
2017-11-16 15:15:00,14.65,14.66,14.64,14.66,142770.0,14.65,14.66,14.64,14.66,142770.0
2017-11-16 15:20:00,14.66,14.66,14.65,14.65,276420.0,14.66,14.66,14.65,14.65,276420.0
2017-11-16 15:25:00,14.65,14.66,14.65,14.66,76500.0,14.65,14.66,14.65,14.66,76500.0
2017-11-16 15:30:00,14.66,14.66,14.65,14.65,140955.0,14.66,14.66,14.65,14.65,140955.0
2017-11-16 15:35:00,14.65,14.65,14.63,14.63,184815.0,14.65,14.65,14.63,14.63,184815.0
2017-11-16 15:40:00,14.63,14.63,14.62,14.62,175125.0,14.63,14.63,14.62,14.62,175125.0
2017-11-16 15:45:00,14.62,14.62,14.62,14.62,195315.0,14.62,14.62,14.62,14.62,195315.0
2017-11-16 15:50:00,14.62,14.64,14.61,14.63,299280.0,14.62,14.64,14.61,14.63,299280.0
2017-11-16 15:55:00,14.63,14.66,14.63,14.64,636810.0,14.63,14.66,14.63,14.64,636810.0
2017-11-17 09:30:00,14.66,14.7,14.41,14.64,496215.0,14.66,14.7,14.41,14.64,496215.0
2017-11-17 09:35:00,14.66,14.7,14.63,14.69,54765.0,14.66,14.7,14.63,14.69,54765.0
2017-11-17 09:40:00,14.67,14.7,14.66,14.7,166440.0,14.67,14.7,14.66,14.7,166440.0
2017-11-17 09:45:00,14.69,14.71,14.65,14.68,307425.0,14.69,14.71,14.65,14.68,307425.0
2017-11-17 09:50:00,14.68,14.7,14.68,14.68,100515.0,14.68,14.7,14.68,14.68,100515.0
2017-11-17 09:55:00,14.68,14.72,14.68,14.69,50880.0,14.68,14.72,14.68,14.69,50880.0
2017-11-17 10:00:00,14.69,14.69,14.66,14.67,152790.0,14.69,14.69,14.66,14.67,152790.0
2017-11-17 10:05:00,14.68,14.7,14.66,14.7,196725.0,14.68,14.7,14.66,14.7,196725.0
2017-11-17 10:10:00,14.68,14.73,14.68,14.73,110340.0,14.68,14.73,14.68,14.73,110340.0
2017-11-17 10:15:00,14.73,14.75,14.73,14.74,69975.0,14.73,14.75,14.73,14.74,69975.0
2017-11-17 10:20:00,14.75,14.75,14.71,14.72,86895.0,14.75,14.75,14.71,14.72,86895.0
2017-11-17 10:25:00,14.72,14.73,14.7,14.7,56040.0,14.72,14.73,14.7,14.7,56040.0
2017-11-17 10:30:00,14.7,14.71,14.69,14.7,151020.0,14.7,14.71,14.69,14.7,151020.0
2017-11-17 10:35:00,14.7,14.7,14.69,14.7,133440.0,14.7,14.7,14.69,14.7,133440.0
2017-11-17 10:40:00,14.69,14.69,14.67,14.67,55110.0,14.69,14.69,14.67,14.67,55110.0
2017-11-17 10:45:00,14.67,14.69,14.66,14.69,55845.0,14.67,14.69,14.66,14.69,55845.0
2017-11-17 10:50:00,14.69,14.71,14.69,14.71,49965.0,14.69,14.71,14.69,14.71,49965.0
2017-11-17 10:55:00,14.7,14.7,14.67,14.68,65835.0,14.7,14.7,14.67,14.68,65835.0
2017-11-17 11:00:00,14.68,14.69,14.68,14.68,48705.0,14.68,14.69,14.68,14.68,48705.0
2017-11-17 11:05:00,14.69,14.69,14.68,14.68,70065.0,14.69,14.69,14.68,14.68,70065.0
2017-11-17 11:10:00,14.68,14.71,14.68,14.71,99060.0,14.68,14.71,14.68,14.71,99060.0
2017-11-17 11:15:00,14.71,14.72,14.71,14.72,140370.0,14.71,14.72,14.71,14.72,140370.0
2017-11-17 11:20:00,14.71,14.73,14.71,14.71,69975.0,14.71,14.73,14.71,14.71,69975.0
2017-11-17 11:25:00,14.71,14.72,14.7,14.7,73500.0,14.71,14.72,14.7,14.7,73500.0
2017-11-17 11:30:00,14.71,14.71,14.69,14.69,119490.0,14.71,14.71,14.69,14.69,119490.0
2017-11-17 11:35:00,14.69,14.69,14.67,14.67,52500.0,14.69,14.69,14.67,14.67,52500.0
2017-11-17 11:40:00,14.67,14.69,14.67,14.69,60435.0,14.67,14.69,14.67,14.69,60435.0
2017-11-17 11:45:00,14.7,14.71,14.69,14.71,102450.0,14.7,14.71,14.69,14.71,102450.0
2017-11-17 11:50:00,14.71,14.72,14.7,14.71,40410.0,14.71,14.72,14.7,14.71,40410.0
2017-11-17 11:55:00,14.71,14.72,14.69,14.69,49485.0,14.71,14.72,14.69,14.69,49485.0
2017-11-17 12:00:00,14.69,14.72,14.69,14.71,156870.0,14.69,14.72,14.69,14.71,156870.0
2017-11-17 12:05:00,14.71,14.72,14.7,14.71,204075.0,14.71,14.72,14.7,14.71,204075.0
2017-11-17 12:10:00,14.71,14.72,14.71,14.72,81000.0,14.71,14.72,14.71,14.72,81000.0
2017-11-17 12:15:00,14.72,14.73,14.71,14.73,84525.0,14.72,14.73,14.71,14.73,84525.0
2017-11-17 12:20:00,14.73,14.73,14.71,14.72,52500.0,14.73,14.73,14.71,14.72,52500.0
2017-11-17 12:25:00,14.72,14.73,14.72,14.73,35595.0,14.72,14.73,14.72,14.73,35595.0
2017-11-17 12:30:00,14.72,14.72,14.71,14.71,15750.0,14.72,14.72,14.71,14.71,15750.0
2017-11-17 12:35:00,14.72,14.72,14.71,14.72,47130.0,14.72,14.72,14.71,14.72,47130.0
2017-11-17 12:40:00,14.71,14.73,14.71,14.72,31500.0,14.71,14.73,14.71,14.72,31500.0
2017-11-17 12:45:00,14.72,14.72,14.71,14.72,59295.0,14.72,14.72,14.71,14.72,59295.0
2017-11-17 12:50:00,14.72,14.73,14.72,14.73,34695.0,14.72,14.73,14.72,14.73,34695.0
2017-11-17 12:55:00,14.73,14.74,14.71,14.71,42840.0,14.73,14.74,14.71,14.71,42840.0
2017-11-17 13:00:00,14.71,14.72,14.71,14.72,40575.0,14.71,14.72,14.71,14.72,40575.0
2017-11-17 13:05:00,14.72,14.73,14.71,14.72,87300.0,14.72,14.73,14.71,14.72,87300.0
2017-11-17 13:10:00,14.71,14.71,14.67,14.67,34320.0,14.71,14.71,14.67,14.67,34320.0
2017-11-17 13:15:00,14.67,14.68,14.65,14.66,99690.0,14.67,14.68,14.65,14.66,99690.0
2017-11-17 13:20:00,14.66,14.66,14.64,14.64,44055.0,14.66,14.66,14.64,14.64,44055.0
2017-11-17 13:25:00,14.64,14.66,14.64,14.66,76950.0,14.64,14.66,14.64,14.66,76950.0
2017-11-17 13:30:00,14.65,14.66,14.65,14.66,33765.0,14.65,14.66,14.65,14.66,33765.0
2017-11-17 13:35:00,14.66,14.68,14.66,14.68,39000.0,14.66,14.68,14.66,14.68,39000.0
2017-11-17 13:40:00,14.68,14.68,14.66,14.68,30000.0,14.68,14.68,14.66,14.68,30000.0
2017-11-17 13:45:00,14.67,14.67,14.65,14.65,34290.0,14.67,14.67,14.65,14.65,34290.0
2017-11-17 13:50:00,14.66,14.67,14.65,14.66,97770.0,14.66,14.67,14.65,14.66,97770.0
2017-11-17 13:55:00,14.66,14.67,14.65,14.66,34965.0,14.66,14.67,14.65,14.66,34965.0
2017-11-17 14:00:00,14.67,14.68,14.66,14.67,25500.0,14.67,14.68,14.66,14.67,25500.0
2017-11-17 14:05:00,14.67,14.67,14.66,14.67,174270.0,14.67,14.67,14.66,14.67,174270.0
2017-11-17 14:10:00,14.67,14.68,14.67,14.68,86655.0,14.67,14.68,14.67,14.68,86655.0
2017-11-17 14:15:00,14.68,14.72,14.68,14.72,103035.0,14.68,14.72,14.68,14.72,103035.0
2017-11-17 14:20:00,14.71,14.71,14.7,14.7,31530.0,14.71,14.71,14.7,14.7,31530.0
2017-11-17 14:25:00,14.7,14.71,14.7,14.71,38025.0,14.7,14.71,14.7,14.71,38025.0
2017-11-17 14:30:00,14.71,14.71,14.7,14.7,45840.0,14.71,14.71,14.7,14.7,45840.0
2017-11-17 14:35:00,14.71,14.72,14.7,14.72,44325.0,14.71,14.72,14.7,14.72,44325.0
2017-11-17 14:40:00,14.71,14.73,14.71,14.73,64320.0,14.71,14.73,14.71,14.73,64320.0
2017-11-17 14:45:00,14.73,14.74,14.72,14.74,79020.0,14.73,14.74,14.72,14.74,79020.0
2017-11-17 14:50:00,14.73,14.75,14.73,14.73,36630.0,14.73,14.75,14.73,14.73,36630.0
2017-11-17 14:55:00,14.73,14.74,14.71,14.72,78480.0,14.73,14.74,14.71,14.72,78480.0
2017-11-17 15:00:00,14.72,14.72,14.7,14.7,81060.0,14.72,14.72,14.7,14.7,81060.0
2017-11-17 15:05:00,14.69,14.71,14.69,14.69,50880.0,14.69,14.71,14.69,14.69,50880.0
2017-11-17 15:10:00,14.69,14.7,14.69,14.7,31440.0,14.69,14.7,14.69,14.7,31440.0
2017-11-17 15:15:00,14.69,14.69,14.68,14.68,54000.0,14.69,14.69,14.68,14.68,54000.0
2017-11-17 15:20:00,14.69,14.69,14.68,14.69,81285.0,14.69,14.69,14.68,14.69,81285.0
2017-11-17 15:25:00,14.69,14.7,14.69,14.7,123345.0,14.69,14.7,14.69,14.7,123345.0
2017-11-17 15:30:00,14.7,14.71,14.7,14.7,76275.0,14.7,14.71,14.7,14.7,76275.0
2017-11-17 15:35:00,14.71,14.71,14.71,14.71,40500.0,14.71,14.71,14.71,14.71,40500.0
2017-11-17 15:40:00,14.71,14.72,14.71,14.72,253095.0,14.71,14.72,14.71,14.72,253095.0
2017-11-17 15:45:00,14.71,14.71,14.7,14.7,228060.0,14.71,14.71,14.7,14.7,228060.0
2017-11-17 15:50:00,14.69,14.71,14.68,14.71,268470.0,14.69,14.71,14.68,14.71,268470.0
2017-11-17 15:55:00,14.71,14.71,14.69,14.7,1143045.0,14.71,14.71,14.69,14.7,1143045.0
2017-11-20 09:30:00,14.66,14.67,14.58,14.59,233670.0,14.66,14.67,14.58,14.59,233670.0
2017-11-20 09:35:00,14.59,14.61,14.57,14.59,111000.0,14.59,14.61,14.57,14.59,111000.0
2017-11-20 09:40:00,14.59,14.66,14.58,14.66,100560.0,14.59,14.66,14.58,14.66,100560.0
2017-11-20 09:45:00,14.67,14.69,14.64,14.69,177645.0,14.67,14.69,14.64,14.69,177645.0
2017-11-20 09:50:00,14.67,14.67,14.65,14.66,103140.0,14.67,14.67,14.65,14.66,103140.0
2017-11-20 09:55:00,14.66,14.66,14.64,14.64,40530.0,14.66,14.66,14.64,14.64,40530.0
2017-11-20 10:00:00,14.64,14.65,14.63,14.64,114450.0,14.64,14.65,14.63,14.64,114450.0
2017-11-20 10:05:00,14.64,14.68,14.64,14.68,24000.0,14.64,14.68,14.64,14.68,24000.0
2017-11-20 10:10:00,14.67,14.69,14.67,14.67,45000.0,14.67,14.69,14.67,14.67,45000.0
2017-11-20 10:15:00,14.65,14.65,14.63,14.64,41355.0,14.65,14.65,14.63,14.64,41355.0
2017-11-20 10:20:00,14.63,14.69,14.63,14.69,86115.0,14.63,14.69,14.63,14.69,86115.0
2017-11-20 10:25:00,14.69,14.7,14.66,14.67,62010.0,14.69,14.7,14.66,14.67,62010.0
2017-11-20 10:30:00,14.67,14.68,14.66,14.68,99915.0,14.67,14.68,14.66,14.68,99915.0
2017-11-20 10:35:00,14.67,14.71,14.67,14.69,183525.0,14.67,14.71,14.67,14.69,183525.0
2017-11-20 10:40:00,14.68,14.72,14.67,14.71,53400.0,14.68,14.72,14.67,14.71,53400.0
2017-11-20 10:45:00,14.71,14.72,14.7,14.72,53415.0,14.71,14.72,14.7,14.72,53415.0
2017-11-20 10:50:00,14.72,14.74,14.72,14.73,50880.0,14.72,14.74,14.72,14.73,50880.0
2017-11-20 10:55:00,14.73,14.82,14.73,14.77,189975.0,14.73,14.82,14.73,14.77,189975.0
2017-11-20 11:00:00,14.78,14.79,14.78,14.78,95700.0,14.78,14.79,14.78,14.78,95700.0
2017-11-20 11:05:00,14.78,14.78,14.76,14.78,318000.0,14.78,14.78,14.76,14.78,318000.0
2017-11-20 11:10:00,14.77,14.79,14.77,14.79,33000.0,14.77,14.79,14.77,14.79,33000.0
2017-11-20 11:15:00,14.78,14.8,14.7,14.7,382920.0,14.78,14.8,14.7,14.7,382920.0
2017-11-20 11:20:00,14.7,14.71,14.68,14.7,75420.0,14.7,14.71,14.68,14.7,75420.0
2017-11-20 11:25:00,14.69,14.69,14.64,14.64,109320.0,14.69,14.69,14.64,14.64,109320.0
2017-11-20 11:30:00,14.65,14.66,14.62,14.62,73080.0,14.65,14.66,14.62,14.62,73080.0
2017-11-20 11:35:00,14.64,14.65,14.62,14.62,57735.0,14.64,14.65,14.62,14.62,57735.0
2017-11-20 11:40:00,14.63,14.63,14.61,14.63,94275.0,14.63,14.63,14.61,14.63,94275.0
2017-11-20 11:45:00,14.63,14.63,14.61,14.62,49995.0,14.63,14.63,14.61,14.62,49995.0
2017-11-20 11:50:00,14.62,14.64,14.61,14.63,46110.0,14.62,14.64,14.61,14.63,46110.0
2017-11-20 11:55:00,14.63,14.64,14.63,14.63,71625.0,14.63,14.64,14.63,14.63,71625.0
2017-11-20 12:00:00,14.63,14.63,14.61,14.61,114090.0,14.63,14.63,14.61,14.61,114090.0
2017-11-20 12:05:00,14.62,14.62,14.59,14.61,104820.0,14.62,14.62,14.59,14.61,104820.0
2017-11-20 12:10:00,14.6,14.63,14.6,14.63,36000.0,14.6,14.63,14.6,14.63,36000.0
2017-11-20 12:15:00,14.63,14.63,14.62,14.62,53700.0,14.63,14.63,14.62,14.62,53700.0
2017-11-20 12:20:00,14.62,14.64,14.62,14.63,138045.0,14.62,14.64,14.62,14.63,138045.0
2017-11-20 12:25:00,14.64,14.64,14.62,14.64,71835.0,14.64,14.64,14.62,14.64,71835.0
2017-11-20 12:30:00,14.63,14.65,14.63,14.64,36810.0,14.63,14.65,14.63,14.64,36810.0
2017-11-20 12:35:00,14.64,14.64,14.63,14.64,58515.0,14.64,14.64,14.63,14.64,58515.0
2017-11-20 12:40:00,14.64,14.66,14.64,14.64,89085.0,14.64,14.66,14.64,14.64,89085.0
2017-11-20 12:45:00,14.65,14.65,14.64,14.64,55080.0,14.65,14.65,14.64,14.64,55080.0
2017-11-20 12:50:00,14.64,14.65,14.64,14.65,40665.0,14.64,14.65,14.64,14.65,40665.0
2017-11-20 12:55:00,14.65,14.65,14.65,14.65,188550.0,14.65,14.65,14.65,14.65,188550.0
2017-11-20 13:00:00,14.65,14.66,14.65,14.65,115500.0,14.65,14.66,14.65,14.65,115500.0
2017-11-20 13:05:00,14.65,14.66,14.65,14.66,24030.0,14.65,14.66,14.65,14.66,24030.0
2017-11-20 13:10:00,14.66,14.66,14.65,14.65,119760.0,14.66,14.66,14.65,14.65,119760.0
2017-11-20 13:15:00,14.66,14.66,14.65,14.66,94590.0,14.66,14.66,14.65,14.66,94590.0
2017-11-20 13:20:00,14.66,14.67,14.65,14.67,105000.0,14.66,14.67,14.65,14.67,105000.0
2017-11-20 13:25:00,14.68,14.69,14.67,14.67,98475.0,14.68,14.69,14.67,14.67,98475.0
2017-11-20 13:30:00,14.67,14.68,14.67,14.68,54180.0,14.67,14.68,14.67,14.68,54180.0
2017-11-20 13:35:00,14.68,14.68,14.68,14.68,28500.0,14.68,14.68,14.68,14.68,28500.0
2017-11-20 13:40:00,14.68,14.69,14.68,14.68,31875.0,14.68,14.69,14.68,14.68,31875.0
2017-11-20 13:45:00,14.69,14.69,14.68,14.69,33000.0,14.69,14.69,14.68,14.69,33000.0
2017-11-20 13:50:00,14.69,14.69,14.69,14.69,24000.0,14.69,14.69,14.69,14.69,24000.0
2017-11-20 13:55:00,14.69,14.71,14.69,14.71,35595.0,14.69,14.71,14.69,14.71,35595.0
2017-11-20 14:00:00,14.71,14.71,14.68,14.68,42210.0,14.71,14.71,14.68,14.68,42210.0
2017-11-20 14:05:00,14.69,14.7,14.69,14.7,34155.0,14.69,14.7,14.69,14.7,34155.0
2017-11-20 14:10:00,14.7,14.7,14.7,14.7,26190.0,14.7,14.7,14.7,14.7,26190.0
2017-11-20 14:15:00,14.71,14.73,14.71,14.73,57150.0,14.71,14.73,14.71,14.73,57150.0
2017-11-20 14:20:00,14.73,14.76,14.72,14.76,31500.0,14.73,14.76,14.72,14.76,31500.0
2017-11-20 14:25:00,14.75,14.76,14.75,14.75,33000.0,14.75,14.76,14.75,14.75,33000.0
2017-11-20 14:30:00,14.75,14.77,14.74,14.77,111135.0,14.75,14.77,14.74,14.77,111135.0
2017-11-20 14:35:00,14.77,14.8,14.77,14.78,415110.0,14.77,14.8,14.77,14.78,415110.0
2017-11-20 14:40:00,14.77,14.77,14.73,14.74,446490.0,14.77,14.77,14.73,14.74,446490.0
2017-11-20 14:45:00,14.72,14.74,14.72,14.73,82620.0,14.72,14.74,14.72,14.73,82620.0
2017-11-20 14:50:00,14.73,14.73,14.71,14.72,48735.0,14.73,14.73,14.71,14.72,48735.0
2017-11-20 14:55:00,14.73,14.74,14.71,14.71,86850.0,14.73,14.74,14.71,14.71,86850.0
2017-11-20 15:00:00,14.71,14.73,14.71,14.73,102330.0,14.71,14.73,14.71,14.73,102330.0
2017-11-20 15:05:00,14.73,14.74,14.73,14.74,47895.0,14.73,14.74,14.73,14.74,47895.0
2017-11-20 15:10:00,14.74,14.74,14.73,14.73,43500.0,14.74,14.74,14.73,14.73,43500.0
2017-11-20 15:15:00,14.73,14.74,14.73,14.73,100065.0,14.73,14.74,14.73,14.73,100065.0
2017-11-20 15:20:00,14.73,14.73,14.71,14.71,59325.0,14.73,14.73,14.71,14.71,59325.0
2017-11-20 15:25:00,14.71,14.72,14.7,14.71,56250.0,14.71,14.72,14.7,14.71,56250.0
2017-11-20 15:30:00,14.7,14.71,14.69,14.7,123600.0,14.7,14.71,14.69,14.7,123600.0
2017-11-20 15:35:00,14.7,14.71,14.7,14.7,109920.0,14.7,14.71,14.7,14.7,109920.0
2017-11-20 15:40:00,14.71,14.71,14.7,14.71,108540.0,14.71,14.71,14.7,14.71,108540.0
2017-11-20 15:45:00,14.71,14.71,14.7,14.71,125175.0,14.71,14.71,14.7,14.71,125175.0
2017-11-20 15:50:00,14.71,14.72,14.69,14.69,193680.0,14.71,14.72,14.69,14.69,193680.0
2017-11-20 15:55:00,14.69,14.7,14.69,14.69,410640.0,14.69,14.7,14.69,14.69,410640.0
2017-11-21 09:30:00,14.69,14.7,14.54,14.54,281535.0,14.69,14.7,14.54,14.54,281535.0
2017-11-21 09:35:00,14.54,14.55,14.49,14.49,95655.0,14.54,14.55,14.49,14.49,95655.0
2017-11-21 09:40:00,14.51,14.58,14.5,14.57,86190.0,14.51,14.58,14.5,14.57,86190.0
2017-11-21 09:45:00,14.56,14.58,14.54,14.55,116400.0,14.56,14.58,14.54,14.55,116400.0
2017-11-21 09:50:00,14.54,14.54,14.49,14.5,104340.0,14.54,14.54,14.49,14.5,104340.0
2017-11-21 09:55:00,14.5,14.5,14.47,14.5,95580.0,14.5,14.5,14.47,14.5,95580.0
2017-11-21 10:00:00,14.5,14.55,14.5,14.55,116685.0,14.5,14.55,14.5,14.55,116685.0
2017-11-21 10:05:00,14.55,14.6,14.55,14.58,46620.0,14.55,14.6,14.55,14.58,46620.0
2017-11-21 10:10:00,14.58,14.58,14.53,14.53,31500.0,14.58,14.58,14.53,14.53,31500.0
2017-11-21 10:15:00,14.53,14.54,14.52,14.54,42480.0,14.53,14.54,14.52,14.54,42480.0
2017-11-21 10:20:00,14.55,14.55,14.53,14.53,81405.0,14.55,14.55,14.53,14.53,81405.0
2017-11-21 10:25:00,14.54,14.54,14.52,14.54,52200.0,14.54,14.54,14.52,14.54,52200.0
2017-11-21 10:30:00,14.56,14.58,14.56,14.58,7650.0,14.56,14.58,14.56,14.58,7650.0
2017-11-21 10:35:00,14.58,14.61,14.55,14.56,142845.0,14.58,14.61,14.55,14.56,142845.0
2017-11-21 10:40:00,14.56,14.57,14.54,14.55,94935.0,14.56,14.57,14.54,14.55,94935.0
2017-11-21 10:45:00,14.54,14.56,14.54,14.55,77805.0,14.54,14.56,14.54,14.55,77805.0
2017-11-21 10:50:00,14.55,14.56,14.54,14.54,59625.0,14.55,14.56,14.54,14.54,59625.0
2017-11-21 10:55:00,14.54,14.54,14.52,14.53,84960.0,14.54,14.54,14.52,14.53,84960.0
2017-11-21 11:00:00,14.52,14.52,14.48,14.49,82920.0,14.52,14.52,14.48,14.49,82920.0
2017-11-21 11:05:00,14.48,14.49,14.46,14.48,284160.0,14.48,14.49,14.46,14.48,284160.0
2017-11-21 11:10:00,14.48,14.48,14.46,14.46,74970.0,14.48,14.48,14.46,14.46,74970.0
2017-11-21 11:15:00,14.45,14.47,14.45,14.47,45225.0,14.45,14.47,14.45,14.47,45225.0
2017-11-21 11:20:00,14.48,14.48,14.47,14.47,37500.0,14.48,14.48,14.47,14.47,37500.0
2017-11-21 11:25:00,14.47,14.48,14.44,14.45,52350.0,14.47,14.48,14.44,14.45,52350.0
2017-11-21 11:30:00,14.45,14.45,14.43,14.44,67080.0,14.45,14.45,14.43,14.44,67080.0
2017-11-21 11:35:00,14.44,14.44,14.42,14.42,44130.0,14.44,14.44,14.42,14.42,44130.0
2017-11-21 11:40:00,14.42,14.43,14.42,14.43,67500.0,14.42,14.43,14.42,14.43,67500.0
2017-11-21 11:45:00,14.43,14.44,14.43,14.44,30120.0,14.43,14.44,14.43,14.44,30120.0
2017-11-21 11:50:00,14.43,14.44,14.42,14.42,111735.0,14.43,14.44,14.42,14.42,111735.0
2017-11-21 11:55:00,14.42,14.42,14.4,14.4,82800.0,14.42,14.42,14.4,14.4,82800.0
2017-11-21 12:00:00,14.4,14.4,14.38,14.39,67860.0,14.4,14.4,14.38,14.39,67860.0
2017-11-21 12:05:00,14.4,14.4,14.38,14.39,57585.0,14.4,14.4,14.38,14.39,57585.0
2017-11-21 12:10:00,14.4,14.4,14.39,14.39,29490.0,14.4,14.4,14.39,14.39,29490.0
2017-11-21 12:15:00,14.4,14.4,14.39,14.39,37500.0,14.4,14.4,14.39,14.39,37500.0
2017-11-21 12:20:00,14.4,14.4,14.39,14.39,60945.0,14.4,14.4,14.39,14.39,60945.0
2017-11-21 12:25:00,14.38,14.4,14.38,14.4,46710.0,14.38,14.4,14.38,14.4,46710.0
2017-11-21 12:30:00,14.4,14.43,14.4,14.43,100500.0,14.4,14.43,14.4,14.43,100500.0
2017-11-21 12:35:00,14.43,14.43,14.42,14.42,41190.0,14.43,14.43,14.42,14.42,41190.0
2017-11-21 12:40:00,14.42,14.42,14.42,14.42,7500.0,14.42,14.42,14.42,14.42,7500.0
2017-11-21 12:45:00,14.42,14.42,14.4,14.4,54315.0,14.42,14.42,14.4,14.4,54315.0
2017-11-21 12:50:00,14.41,14.41,14.4,14.41,27000.0,14.41,14.41,14.4,14.41,27000.0
2017-11-21 12:55:00,14.41,14.41,14.4,14.4,37920.0,14.41,14.41,14.4,14.4,37920.0
2017-11-21 13:00:00,14.4,14.4,14.4,14.4,1500.0,14.4,14.4,14.4,14.4,1500.0
2017-11-21 13:05:00,14.4,14.41,14.4,14.41,29715.0,14.4,14.41,14.4,14.41,29715.0
2017-11-21 13:10:00,14.4,14.41,14.4,14.4,16500.0,14.4,14.41,14.4,14.4,16500.0
2017-11-21 13:15:00,14.41,14.41,14.4,14.4,30225.0,14.41,14.41,14.4,14.4,30225.0
2017-11-21 13:20:00,14.4,14.4,14.39,14.39,16575.0,14.4,14.4,14.39,14.39,16575.0
2017-11-21 13:25:00,14.4,14.41,14.39,14.41,59625.0,14.4,14.41,14.39,14.41,59625.0
2017-11-21 13:30:00,14.41,14.41,14.4,14.41,28725.0,14.41,14.41,14.4,14.41,28725.0
2017-11-21 13:35:00,14.41,14.41,14.4,14.4,55230.0,14.41,14.41,14.4,14.4,55230.0
2017-11-21 13:40:00,14.4,14.42,14.39,14.42,27000.0,14.4,14.42,14.39,14.42,27000.0
2017-11-21 13:45:00,14.42,14.42,14.42,14.42,18000.0,14.42,14.42,14.42,14.42,18000.0
2017-11-21 13:50:00,14.43,14.44,14.42,14.43,33765.0,14.43,14.44,14.42,14.43,33765.0
2017-11-21 13:55:00,14.43,14.43,14.42,14.42,16500.0,14.43,14.43,14.42,14.42,16500.0
2017-11-21 14:00:00,14.42,14.42,14.42,14.42,7680.0,14.42,14.42,14.42,14.42,7680.0
2017-11-21 14:05:00,14.42,14.43,14.41,14.42,44565.0,14.42,14.43,14.41,14.42,44565.0
2017-11-21 14:10:00,14.43,14.43,14.42,14.42,43215.0,14.43,14.43,14.42,14.42,43215.0
2017-11-21 14:15:00,14.42,14.43,14.41,14.41,215115.0,14.42,14.43,14.41,14.41,215115.0
2017-11-21 14:20:00,14.42,14.43,14.4,14.41,375615.0,14.42,14.43,14.4,14.41,375615.0
2017-11-21 14:25:00,14.41,14.42,14.39,14.41,737415.0,14.41,14.42,14.39,14.41,737415.0
2017-11-21 14:30:00,14.41,14.43,14.4,14.42,211935.0,14.41,14.43,14.4,14.42,211935.0
2017-11-21 14:35:00,14.42,14.44,14.42,14.43,76500.0,14.42,14.44,14.42,14.43,76500.0
2017-11-21 14:40:00,14.44,14.44,14.42,14.43,256515.0,14.44,14.44,14.42,14.43,256515.0
2017-11-21 14:45:00,14.43,14.46,14.43,14.44,58380.0,14.43,14.46,14.43,14.44,58380.0
2017-11-21 14:50:00,14.44,14.45,14.44,14.44,16650.0,14.44,14.45,14.44,14.44,16650.0
2017-11-21 14:55:00,14.43,14.43,14.42,14.42,55935.0,14.43,14.43,14.42,14.42,55935.0
2017-11-21 15:00:00,14.42,14.43,14.42,14.43,61500.0,14.42,14.43,14.42,14.43,61500.0
2017-11-21 15:05:00,14.43,14.44,14.43,14.43,29220.0,14.43,14.44,14.43,14.43,29220.0
2017-11-21 15:10:00,14.43,14.43,14.43,14.43,19500.0,14.43,14.43,14.43,14.43,19500.0
2017-11-21 15:15:00,14.43,14.44,14.42,14.43,201585.0,14.43,14.44,14.42,14.43,201585.0
2017-11-21 15:20:00,14.43,14.43,14.4,14.41,220890.0,14.43,14.43,14.4,14.41,220890.0
2017-11-21 15:25:00,14.41,14.41,14.4,14.41,101625.0,14.41,14.41,14.4,14.41,101625.0
2017-11-21 15:30:00,14.41,14.41,14.4,14.4,100455.0,14.41,14.41,14.4,14.4,100455.0
2017-11-21 15:35:00,14.4,14.4,14.37,14.38,331755.0,14.4,14.4,14.37,14.38,331755.0
2017-11-21 15:40:00,14.39,14.39,14.36,14.36,398865.0,14.39,14.39,14.36,14.36,398865.0
2017-11-21 15:45:00,14.37,14.37,14.34,14.34,683325.0,14.37,14.37,14.34,14.34,683325.0
2017-11-21 15:50:00,14.35,14.37,14.34,14.37,776940.0,14.35,14.37,14.34,14.37,776940.0
2017-11-21 15:55:00,14.37,14.4,14.37,14.38,668700.0,14.37,14.4,14.37,14.38,668700.0
2017-11-22 09:30:00,14.41,14.46,14.34,14.44,135870.0,14.41,14.46,14.34,14.44,135870.0
2017-11-22 09:35:00,14.46,14.5,14.45,14.46,519000.0,14.46,14.5,14.45,14.46,519000.0
2017-11-22 09:40:00,14.45,14.52,14.44,14.49,93000.0,14.45,14.52,14.44,14.49,93000.0
2017-11-22 09:45:00,14.5,14.57,14.5,14.55,138270.0,14.5,14.57,14.5,14.55,138270.0
2017-11-22 09:50:00,14.55,14.58,14.54,14.56,240525.0,14.55,14.58,14.54,14.56,240525.0
2017-11-22 09:55:00,14.56,14.59,14.55,14.55,420990.0,14.56,14.59,14.55,14.55,420990.0
2017-11-22 10:00:00,14.55,14.57,14.53,14.55,322155.0,14.55,14.57,14.53,14.55,322155.0
2017-11-22 10:05:00,14.55,14.6,14.54,14.58,312720.0,14.55,14.6,14.54,14.58,312720.0
2017-11-22 10:10:00,14.58,14.63,14.56,14.59,103500.0,14.58,14.63,14.56,14.59,103500.0
2017-11-22 10:15:00,14.59,14.62,14.59,14.6,66000.0,14.59,14.62,14.59,14.6,66000.0
2017-11-22 10:20:00,14.6,14.62,14.59,14.62,81000.0,14.6,14.62,14.59,14.62,81000.0
2017-11-22 10:25:00,14.62,14.65,14.61,14.61,70770.0,14.62,14.65,14.61,14.61,70770.0
2017-11-22 10:30:00,14.61,14.65,14.61,14.64,91065.0,14.61,14.65,14.61,14.64,91065.0
2017-11-22 10:35:00,14.65,14.66,14.63,14.66,117420.0,14.65,14.66,14.63,14.66,117420.0
2017-11-22 10:40:00,14.66,14.7,14.66,14.7,160920.0,14.66,14.7,14.66,14.7,160920.0
2017-11-22 10:45:00,14.69,14.69,14.67,14.67,104985.0,14.69,14.69,14.67,14.67,104985.0
2017-11-22 10:50:00,14.68,14.69,14.67,14.68,87840.0,14.68,14.69,14.67,14.68,87840.0
2017-11-22 10:55:00,14.68,14.68,14.67,14.68,75705.0,14.68,14.68,14.67,14.68,75705.0
2017-11-22 11:00:00,14.67,14.68,14.67,14.68,63000.0,14.67,14.68,14.67,14.68,63000.0
2017-11-22 11:05:00,14.67,14.67,14.66,14.66,61500.0,14.67,14.67,14.66,14.66,61500.0
2017-11-22 11:10:00,14.66,14.66,14.64,14.64,94365.0,14.66,14.66,14.64,14.64,94365.0
2017-11-22 11:15:00,14.64,14.64,14.63,14.63,84375.0,14.64,14.64,14.63,14.63,84375.0
2017-11-22 11:20:00,14.64,14.65,14.64,14.64,140475.0,14.64,14.65,14.64,14.64,140475.0
2017-11-22 11:25:00,14.64,14.65,14.64,14.64,73515.0,14.64,14.65,14.64,14.64,73515.0
2017-11-22 11:30:00,14.64,14.65,14.64,14.64,47550.0,14.64,14.65,14.64,14.64,47550.0
2017-11-22 11:35:00,14.64,14.65,14.64,14.65,18000.0,14.64,14.65,14.64,14.65,18000.0
2017-11-22 11:40:00,14.65,14.68,14.65,14.68,69900.0,14.65,14.68,14.65,14.68,69900.0
2017-11-22 11:45:00,14.68,14.71,14.68,14.71,146820.0,14.68,14.71,14.68,14.71,146820.0
2017-11-22 11:50:00,14.71,14.73,14.7,14.71,140415.0,14.71,14.73,14.7,14.71,140415.0
2017-11-22 11:55:00,14.7,14.71,14.69,14.69,39975.0,14.7,14.71,14.69,14.69,39975.0
2017-11-22 12:00:00,14.69,14.69,14.66,14.66,22350.0,14.69,14.69,14.66,14.66,22350.0
2017-11-22 12:05:00,14.66,14.67,14.66,14.66,30000.0,14.66,14.67,14.66,14.66,30000.0
2017-11-22 12:10:00,14.65,14.66,14.63,14.64,52695.0,14.65,14.66,14.63,14.64,52695.0
2017-11-22 12:15:00,14.64,14.64,14.63,14.63,54030.0,14.64,14.64,14.63,14.63,54030.0
2017-11-22 12:20:00,14.62,14.63,14.61,14.61,60000.0,14.62,14.63,14.61,14.61,60000.0
2017-11-22 12:25:00,14.61,14.61,14.6,14.6,28500.0,14.61,14.61,14.6,14.6,28500.0
2017-11-22 12:30:00,14.59,14.6,14.57,14.58,85155.0,14.59,14.6,14.57,14.58,85155.0
2017-11-22 12:35:00,14.58,14.58,14.57,14.58,33000.0,14.58,14.58,14.57,14.58,33000.0
2017-11-22 12:40:00,14.58,14.59,14.58,14.59,15675.0,14.58,14.59,14.58,14.59,15675.0
2017-11-22 12:45:00,14.59,14.61,14.59,14.61,21750.0,14.59,14.61,14.59,14.61,21750.0
2017-11-22 12:50:00,14.61,14.62,14.61,14.61,28500.0,14.61,14.62,14.61,14.61,28500.0
2017-11-22 12:55:00,14.61,14.62,14.6,14.61,75000.0,14.61,14.62,14.6,14.61,75000.0
2017-11-22 13:00:00,14.61,14.61,14.6,14.61,45450.0,14.61,14.61,14.6,14.61,45450.0
2017-11-22 13:05:00,14.61,14.63,14.61,14.63,53880.0,14.61,14.63,14.61,14.63,53880.0
2017-11-22 13:10:00,14.63,14.64,14.63,14.63,51000.0,14.63,14.64,14.63,14.63,51000.0
2017-11-22 13:15:00,14.62,14.63,14.62,14.62,54000.0,14.62,14.63,14.62,14.62,54000.0
2017-11-22 13:20:00,14.62,14.62,14.61,14.61,75210.0,14.62,14.62,14.61,14.61,75210.0
2017-11-22 13:25:00,14.61,14.61,14.6,14.6,62535.0,14.61,14.61,14.6,14.6,62535.0
2017-11-22 13:30:00,14.61,14.61,14.6,14.6,57150.0,14.61,14.61,14.6,14.6,57150.0
2017-11-22 13:35:00,14.6,14.61,14.6,14.61,23700.0,14.6,14.61,14.6,14.61,23700.0
2017-11-22 13:40:00,14.61,14.61,14.6,14.6,21285.0,14.61,14.61,14.6,14.6,21285.0
2017-11-22 13:45:00,14.6,14.6,14.59,14.59,28500.0,14.6,14.6,14.59,14.59,28500.0
2017-11-22 13:50:00,14.59,14.6,14.59,14.6,38475.0,14.59,14.6,14.59,14.6,38475.0
2017-11-22 13:55:00,14.61,14.63,14.61,14.61,45000.0,14.61,14.63,14.61,14.61,45000.0
2017-11-22 14:00:00,14.61,14.62,14.6,14.62,21000.0,14.61,14.62,14.6,14.62,21000.0
2017-11-22 14:05:00,14.62,14.62,14.61,14.61,35430.0,14.62,14.62,14.61,14.61,35430.0
2017-11-22 14:10:00,14.61,14.61,14.58,14.58,24120.0,14.61,14.61,14.58,14.58,24120.0
2017-11-22 14:15:00,14.59,14.6,14.58,14.59,37875.0,14.59,14.6,14.58,14.59,37875.0
2017-11-22 14:20:00,14.6,14.6,14.6,14.6,3000.0,14.6,14.6,14.6,14.6,3000.0
2017-11-22 14:25:00,14.6,14.6,14.59,14.6,46665.0,14.6,14.6,14.59,14.6,46665.0
2017-11-22 14:30:00,14.6,14.6,14.6,14.6,36450.0,14.6,14.6,14.6,14.6,36450.0
2017-11-22 14:35:00,14.61,14.61,14.6,14.61,27000.0,14.61,14.61,14.6,14.61,27000.0
2017-11-22 14:40:00,14.59,14.61,14.59,14.61,52500.0,14.59,14.61,14.59,14.61,52500.0
2017-11-22 14:45:00,14.61,14.62,14.61,14.62,13500.0,14.61,14.62,14.61,14.62,13500.0
2017-11-22 14:50:00,14.62,14.62,14.61,14.62,53415.0,14.62,14.62,14.61,14.62,53415.0
2017-11-22 14:55:00,14.61,14.61,14.61,14.61,42000.0,14.61,14.61,14.61,14.61,42000.0
2017-11-22 15:00:00,14.61,14.61,14.6,14.6,19500.0,14.61,14.61,14.6,14.6,19500.0
2017-11-22 15:05:00,14.6,14.6,14.59,14.6,63000.0,14.6,14.6,14.59,14.6,63000.0
2017-11-22 15:10:00,14.6,14.6,14.59,14.6,46920.0,14.6,14.6,14.59,14.6,46920.0
2017-11-22 15:15:00,14.6,14.61,14.6,14.61,49500.0,14.6,14.61,14.6,14.61,49500.0
2017-11-22 15:20:00,14.61,14.62,14.61,14.61,38625.0,14.61,14.62,14.61,14.61,38625.0
2017-11-22 15:25:00,14.62,14.62,14.6,14.6,63000.0,14.62,14.62,14.6,14.6,63000.0
2017-11-22 15:30:00,14.61,14.61,14.6,14.6,62700.0,14.61,14.61,14.6,14.6,62700.0
2017-11-22 15:35:00,14.6,14.6,14.6,14.6,64350.0,14.6,14.6,14.6,14.6,64350.0
2017-11-22 15:40:00,14.6,14.6,14.57,14.6,92055.0,14.6,14.6,14.57,14.6,92055.0
2017-11-22 15:45:00,14.59,14.6,14.58,14.58,110145.0,14.59,14.6,14.58,14.58,110145.0
2017-11-22 15:50:00,14.6,14.6,14.58,14.58,117630.0,14.6,14.6,14.58,14.58,117630.0
2017-11-22 15:55:00,14.58,14.59,14.57,14.58,266520.0,14.58,14.59,14.57,14.58,266520.0
2017-11-24 09:30:00,14.48,14.6,14.48,14.5,185850.0,14.48,14.6,14.48,14.5,185850.0
2017-11-24 09:35:00,14.5,14.51,14.46,14.5,163440.0,14.5,14.51,14.46,14.5,163440.0
2017-11-24 09:40:00,14.5,14.51,14.48,14.5,139050.0,14.5,14.51,14.48,14.5,139050.0
2017-11-24 09:45:00,14.46,14.49,14.43,14.43,30975.0,14.46,14.49,14.43,14.43,30975.0
2017-11-24 09:50:00,14.42,14.46,14.4,14.41,197745.0,14.42,14.46,14.4,14.41,197745.0
2017-11-24 09:55:00,14.38,14.46,14.36,14.46,129885.0,14.38,14.46,14.36,14.46,129885.0
2017-11-24 10:00:00,14.46,14.46,14.4,14.42,100515.0,14.46,14.46,14.4,14.42,100515.0
2017-11-24 10:05:00,14.43,14.48,14.43,14.47,58500.0,14.43,14.48,14.43,14.47,58500.0
2017-11-24 10:10:00,14.47,14.47,14.44,14.44,99105.0,14.47,14.47,14.44,14.44,99105.0
2017-11-24 10:15:00,14.45,14.47,14.45,14.45,82515.0,14.45,14.47,14.45,14.45,82515.0
2017-11-24 10:20:00,14.44,14.48,14.44,14.47,86010.0,14.44,14.48,14.44,14.47,86010.0
2017-11-24 10:25:00,14.47,14.49,14.47,14.49,46035.0,14.47,14.49,14.47,14.49,46035.0
2017-11-24 10:30:00,14.49,14.51,14.49,14.51,75000.0,14.49,14.51,14.49,14.51,75000.0
2017-11-24 10:35:00,14.51,14.51,14.5,14.51,55500.0,14.51,14.51,14.5,14.51,55500.0
2017-11-24 10:40:00,14.51,14.52,14.5,14.51,40530.0,14.51,14.52,14.5,14.51,40530.0
2017-11-24 10:45:00,14.52,14.52,14.5,14.5,146565.0,14.52,14.52,14.5,14.5,146565.0
2017-11-24 10:50:00,14.5,14.51,14.49,14.5,205290.0,14.5,14.51,14.49,14.5,205290.0
2017-11-24 10:55:00,14.51,14.52,14.5,14.52,36000.0,14.51,14.52,14.5,14.52,36000.0
2017-11-24 11:00:00,14.53,14.53,14.51,14.52,104460.0,14.53,14.53,14.51,14.52,104460.0
2017-11-24 11:05:00,14.52,14.53,14.51,14.52,142500.0,14.52,14.53,14.51,14.52,142500.0
2017-11-24 11:10:00,14.52,14.52,14.5,14.5,105000.0,14.52,14.52,14.5,14.5,105000.0
2017-11-24 11:15:00,14.51,14.51,14.51,14.51,12000.0,14.51,14.51,14.51,14.51,12000.0
2017-11-24 11:20:00,14.51,14.51,14.5,14.5,31005.0,14.51,14.51,14.5,14.5,31005.0
2017-11-24 11:25:00,14.5,14.53,14.5,14.5,64500.0,14.5,14.53,14.5,14.5,64500.0
2017-11-24 11:30:00,14.5,14.51,14.5,14.5,29625.0,14.5,14.51,14.5,14.5,29625.0
2017-11-24 11:35:00,14.51,14.53,14.51,14.53,10500.0,14.51,14.53,14.51,14.53,10500.0
2017-11-24 11:40:00,14.54,14.54,14.53,14.53,49425.0,14.54,14.54,14.53,14.53,49425.0
2017-11-24 11:45:00,14.53,14.53,14.53,14.53,9000.0,14.53,14.53,14.53,14.53,9000.0
2017-11-24 11:50:00,14.53,14.54,14.52,14.52,77970.0,14.53,14.54,14.52,14.52,77970.0
2017-11-24 11:55:00,14.52,14.52,14.51,14.51,18000.0,14.52,14.52,14.51,14.51,18000.0
2017-11-24 12:00:00,14.51,14.53,14.51,14.53,80640.0,14.51,14.53,14.51,14.53,80640.0
2017-11-24 12:05:00,14.53,14.53,14.49,14.49,73800.0,14.53,14.53,14.49,14.49,73800.0
2017-11-24 12:10:00,14.49,14.5,14.47,14.47,19500.0,14.49,14.5,14.47,14.47,19500.0
2017-11-24 12:15:00,14.48,14.48,14.47,14.48,63765.0,14.48,14.48,14.47,14.48,63765.0
2017-11-24 12:20:00,14.48,14.48,14.47,14.48,30000.0,14.48,14.48,14.47,14.48,30000.0
2017-11-24 12:25:00,14.48,14.48,14.47,14.47,32190.0,14.48,14.48,14.47,14.47,32190.0
2017-11-24 12:30:00,14.47,14.47,14.45,14.45,178845.0,14.47,14.47,14.45,14.45,178845.0
2017-11-24 12:35:00,14.45,14.46,14.43,14.44,216675.0,14.45,14.46,14.43,14.44,216675.0
2017-11-24 12:40:00,14.44,14.45,14.43,14.44,241680.0,14.44,14.45,14.43,14.44,241680.0
2017-11-24 12:45:00,14.44,14.45,14.43,14.45,218790.0,14.44,14.45,14.43,14.45,218790.0
2017-11-24 12:50:00,14.45,14.47,14.43,14.43,242760.0,14.45,14.47,14.43,14.43,242760.0
2017-11-24 12:55:00,14.43,14.43,14.41,14.42,262470.0,14.43,14.43,14.41,14.42,262470.0
2017-11-27 09:30:00,14.48,14.56,14.42,14.48,220110.0,14.48,14.56,14.42,14.48,220110.0
2017-11-27 09:35:00,14.47,14.54,14.47,14.48,82140.0,14.47,14.54,14.47,14.48,82140.0
2017-11-27 09:40:00,14.5,14.59,14.5,14.56,135585.0,14.5,14.59,14.5,14.56,135585.0
2017-11-27 09:45:00,14.53,14.56,14.52,14.52,59910.0,14.53,14.56,14.52,14.52,59910.0
2017-11-27 09:50:00,14.52,14.52,14.46,14.48,104475.0,14.52,14.52,14.46,14.48,104475.0
2017-11-27 09:55:00,14.48,14.5,14.47,14.48,100245.0,14.48,14.5,14.47,14.48,100245.0
2017-11-27 10:00:00,14.48,14.48,14.45,14.47,55785.0,14.48,14.48,14.45,14.47,55785.0
2017-11-27 10:05:00,14.47,14.47,14.44,14.45,90330.0,14.47,14.47,14.44,14.45,90330.0
2017-11-27 10:10:00,14.45,14.47,14.43,14.44,79665.0,14.45,14.47,14.43,14.44,79665.0
2017-11-27 10:15:00,14.44,14.5,14.44,14.49,146280.0,14.44,14.5,14.44,14.49,146280.0
2017-11-27 10:20:00,14.49,14.49,14.44,14.45,172890.0,14.49,14.49,14.44,14.45,172890.0
2017-11-27 10:25:00,14.45,14.46,14.44,14.46,115500.0,14.45,14.46,14.44,14.46,115500.0
2017-11-27 10:30:00,14.46,14.46,14.43,14.44,67380.0,14.46,14.46,14.43,14.44,67380.0
2017-11-27 10:35:00,14.44,14.45,14.43,14.43,63210.0,14.44,14.45,14.43,14.43,63210.0
2017-11-27 10:40:00,14.43,14.44,14.42,14.43,54000.0,14.43,14.44,14.42,14.43,54000.0
2017-11-27 10:45:00,14.42,14.44,14.42,14.43,48000.0,14.42,14.44,14.42,14.43,48000.0
2017-11-27 10:50:00,14.43,14.43,14.41,14.41,36150.0,14.43,14.43,14.41,14.41,36150.0
2017-11-27 10:55:00,14.42,14.43,14.42,14.43,42000.0,14.42,14.43,14.42,14.43,42000.0
2017-11-27 11:00:00,14.44,14.46,14.43,14.44,67845.0,14.44,14.46,14.43,14.44,67845.0
2017-11-27 11:05:00,14.44,14.46,14.43,14.44,118500.0,14.44,14.46,14.43,14.44,118500.0
2017-11-27 11:10:00,14.44,14.44,14.42,14.43,70935.0,14.44,14.44,14.42,14.43,70935.0
2017-11-27 11:15:00,14.42,14.43,14.4,14.41,97095.0,14.42,14.43,14.4,14.41,97095.0
2017-11-27 11:20:00,14.4,14.4,14.38,14.39,102000.0,14.4,14.4,14.38,14.39,102000.0
2017-11-27 11:25:00,14.4,14.4,14.36,14.38,169785.0,14.4,14.4,14.36,14.38,169785.0
2017-11-27 11:30:00,14.38,14.39,14.37,14.38,356940.0,14.38,14.39,14.37,14.38,356940.0
2017-11-27 11:35:00,14.37,14.38,14.37,14.37,94545.0,14.37,14.38,14.37,14.37,94545.0
2017-11-27 11:40:00,14.37,14.37,14.35,14.35,129000.0,14.37,14.37,14.35,14.35,129000.0
2017-11-27 11:45:00,14.35,14.35,14.33,14.33,73380.0,14.35,14.35,14.33,14.33,73380.0
2017-11-27 11:50:00,14.34,14.35,14.32,14.34,120525.0,14.34,14.35,14.32,14.34,120525.0
2017-11-27 11:55:00,14.34,14.37,14.34,14.36,87915.0,14.34,14.37,14.34,14.36,87915.0
2017-11-27 12:00:00,14.36,14.36,14.35,14.35,40410.0,14.36,14.36,14.35,14.35,40410.0
2017-11-27 12:05:00,14.36,14.36,14.36,14.36,43365.0,14.36,14.36,14.36,14.36,43365.0
2017-11-27 12:10:00,14.36,14.36,14.35,14.36,110295.0,14.36,14.36,14.35,14.36,110295.0
2017-11-27 12:15:00,14.36,14.38,14.36,14.38,76305.0,14.36,14.38,14.36,14.38,76305.0
2017-11-27 12:20:00,14.38,14.38,14.36,14.36,61515.0,14.38,14.38,14.36,14.36,61515.0
2017-11-27 12:25:00,14.36,14.37,14.36,14.36,51000.0,14.36,14.37,14.36,14.36,51000.0
2017-11-27 12:30:00,14.36,14.37,14.35,14.36,46500.0,14.36,14.37,14.35,14.36,46500.0
2017-11-27 12:35:00,14.36,14.37,14.36,14.36,16500.0,14.36,14.37,14.36,14.36,16500.0
2017-11-27 12:40:00,14.36,14.36,14.35,14.36,56340.0,14.36,14.36,14.35,14.36,56340.0
2017-11-27 12:45:00,14.35,14.36,14.35,14.36,38265.0,14.35,14.36,14.35,14.36,38265.0
2017-11-27 12:50:00,14.36,14.36,14.35,14.36,55500.0,14.36,14.36,14.35,14.36,55500.0
2017-11-27 12:55:00,14.36,14.36,14.35,14.35,18000.0,14.36,14.36,14.35,14.35,18000.0
2017-11-27 13:00:00,14.35,14.36,14.35,14.36,42630.0,14.35,14.36,14.35,14.36,42630.0
2017-11-27 13:05:00,14.36,14.36,14.35,14.36,70170.0,14.36,14.36,14.35,14.36,70170.0
2017-11-27 13:10:00,14.36,14.36,14.35,14.35,24000.0,14.36,14.36,14.35,14.35,24000.0
2017-11-27 13:15:00,14.35,14.35,14.34,14.34,46485.0,14.35,14.35,14.34,14.34,46485.0
2017-11-27 13:20:00,14.35,14.35,14.34,14.35,120270.0,14.35,14.35,14.34,14.35,120270.0
2017-11-27 13:25:00,14.35,14.36,14.35,14.35,216000.0,14.35,14.36,14.35,14.35,216000.0
2017-11-27 13:30:00,14.36,14.36,14.35,14.36,57000.0,14.36,14.36,14.35,14.36,57000.0
2017-11-27 13:35:00,14.36,14.37,14.36,14.37,71640.0,14.36,14.37,14.36,14.37,71640.0
2017-11-27 13:40:00,14.37,14.39,14.37,14.39,73500.0,14.37,14.39,14.37,14.39,73500.0
2017-11-27 13:45:00,14.39,14.48,14.38,14.45,335460.0,14.39,14.48,14.38,14.45,335460.0
2017-11-27 13:50:00,14.44,14.46,14.44,14.44,45000.0,14.44,14.46,14.44,14.44,45000.0
2017-11-27 13:55:00,14.44,14.46,14.43,14.44,128190.0,14.44,14.46,14.43,14.44,128190.0
2017-11-27 14:00:00,14.44,14.44,14.42,14.44,81705.0,14.44,14.44,14.42,14.44,81705.0
2017-11-27 14:05:00,14.43,14.44,14.43,14.44,42750.0,14.43,14.44,14.43,14.44,42750.0
2017-11-27 14:10:00,14.44,14.45,14.43,14.43,126885.0,14.44,14.45,14.43,14.43,126885.0
2017-11-27 14:15:00,14.43,14.45,14.43,14.45,93480.0,14.43,14.45,14.43,14.45,93480.0
2017-11-27 14:20:00,14.46,14.46,14.44,14.45,65775.0,14.46,14.46,14.44,14.45,65775.0
2017-11-27 14:25:00,14.44,14.44,14.43,14.43,71595.0,14.44,14.44,14.43,14.43,71595.0
2017-11-27 14:30:00,14.43,14.44,14.43,14.43,27000.0,14.43,14.44,14.43,14.43,27000.0
2017-11-27 14:35:00,14.44,14.44,14.43,14.44,62805.0,14.44,14.44,14.43,14.44,62805.0
2017-11-27 14:40:00,14.44,14.45,14.42,14.42,100665.0,14.44,14.45,14.42,14.42,100665.0
2017-11-27 14:45:00,14.43,14.44,14.42,14.42,82950.0,14.43,14.44,14.42,14.42,82950.0
2017-11-27 14:50:00,14.42,14.42,14.41,14.41,54465.0,14.42,14.42,14.41,14.41,54465.0
2017-11-27 14:55:00,14.4,14.41,14.4,14.4,90225.0,14.4,14.41,14.4,14.4,90225.0
2017-11-27 15:00:00,14.39,14.41,14.39,14.41,93735.0,14.39,14.41,14.39,14.41,93735.0
2017-11-27 15:05:00,14.41,14.42,14.4,14.42,51000.0,14.41,14.42,14.4,14.42,51000.0
2017-11-27 15:10:00,14.42,14.42,14.42,14.42,65220.0,14.42,14.42,14.42,14.42,65220.0
2017-11-27 15:15:00,14.42,14.42,14.41,14.41,93420.0,14.42,14.42,14.41,14.41,93420.0
2017-11-27 15:20:00,14.41,14.42,14.41,14.42,86820.0,14.41,14.42,14.41,14.42,86820.0
2017-11-27 15:25:00,14.42,14.43,14.42,14.42,120240.0,14.42,14.43,14.42,14.42,120240.0
2017-11-27 15:30:00,14.42,14.43,14.42,14.42,145185.0,14.42,14.43,14.42,14.42,145185.0
2017-11-27 15:35:00,14.43,14.43,14.42,14.43,174585.0,14.43,14.43,14.42,14.43,174585.0
2017-11-27 15:40:00,14.43,14.43,14.42,14.42,123465.0,14.43,14.43,14.42,14.42,123465.0
2017-11-27 15:45:00,14.42,14.43,14.41,14.41,225000.0,14.42,14.43,14.41,14.41,225000.0
2017-11-27 15:50:00,14.42,14.43,14.4,14.4,294030.0,14.42,14.43,14.4,14.4,294030.0
2017-11-27 15:55:00,14.4,14.43,14.4,14.42,582990.0,14.4,14.43,14.4,14.42,582990.0
2017-11-28 09:30:00,14.47,14.49,14.42,14.42,85485.0,14.47,14.49,14.42,14.42,85485.0
2017-11-28 09:35:00,14.44,14.47,14.39,14.4,47610.0,14.44,14.47,14.39,14.4,47610.0
2017-11-28 09:40:00,14.41,14.46,14.39,14.46,140850.0,14.41,14.46,14.39,14.46,140850.0
2017-11-28 09:45:00,14.44,14.47,14.42,14.42,190500.0,14.44,14.47,14.42,14.42,190500.0
2017-11-28 09:50:00,14.44,14.47,14.43,14.45,42435.0,14.44,14.47,14.43,14.45,42435.0
2017-11-28 09:55:00,14.47,14.47,14.42,14.42,64305.0,14.47,14.47,14.42,14.42,64305.0
2017-11-28 10:00:00,14.43,14.46,14.43,14.43,27000.0,14.43,14.46,14.43,14.43,27000.0
2017-11-28 10:05:00,14.45,14.45,14.43,14.43,72195.0,14.45,14.45,14.43,14.43,72195.0
2017-11-28 10:10:00,14.43,14.47,14.43,14.46,157800.0,14.43,14.47,14.43,14.46,157800.0
2017-11-28 10:15:00,14.46,14.48,14.45,14.48,37875.0,14.46,14.48,14.45,14.48,37875.0
2017-11-28 10:20:00,14.47,14.49,14.46,14.49,95160.0,14.47,14.49,14.46,14.49,95160.0
2017-11-28 10:25:00,14.5,14.51,14.48,14.49,35520.0,14.5,14.51,14.48,14.49,35520.0
2017-11-28 10:30:00,14.49,14.54,14.49,14.53,43650.0,14.49,14.54,14.49,14.53,43650.0
2017-11-28 10:35:00,14.53,14.55,14.52,14.55,96780.0,14.53,14.55,14.52,14.55,96780.0
2017-11-28 10:40:00,14.55,14.59,14.55,14.59,82605.0,14.55,14.59,14.55,14.59,82605.0
2017-11-28 10:45:00,14.59,14.63,14.58,14.62,103230.0,14.59,14.63,14.58,14.62,103230.0
2017-11-28 10:50:00,14.61,14.66,14.61,14.66,82140.0,14.61,14.66,14.61,14.66,82140.0
2017-11-28 10:55:00,14.67,14.7,14.67,14.7,132000.0,14.67,14.7,14.67,14.7,132000.0
2017-11-28 11:00:00,14.69,14.7,14.69,14.69,95700.0,14.69,14.7,14.69,14.69,95700.0
2017-11-28 11:05:00,14.7,14.71,14.68,14.7,177030.0,14.7,14.71,14.68,14.7,177030.0
2017-11-28 11:10:00,14.7,14.7,14.62,14.63,158760.0,14.7,14.7,14.62,14.63,158760.0
2017-11-28 11:15:00,14.64,14.66,14.62,14.64,171405.0,14.64,14.66,14.62,14.64,171405.0
2017-11-28 11:20:00,14.64,14.64,14.63,14.63,101475.0,14.64,14.64,14.63,14.63,101475.0
2017-11-28 11:25:00,14.63,14.66,14.62,14.65,62745.0,14.63,14.66,14.62,14.65,62745.0
2017-11-28 11:30:00,14.65,14.66,14.64,14.65,135000.0,14.65,14.66,14.64,14.65,135000.0
2017-11-28 11:35:00,14.64,14.65,14.62,14.63,111315.0,14.64,14.65,14.62,14.63,111315.0
2017-11-28 11:40:00,14.63,14.66,14.63,14.66,46035.0,14.63,14.66,14.63,14.66,46035.0
2017-11-28 11:45:00,14.66,14.67,14.65,14.66,78960.0,14.66,14.67,14.65,14.66,78960.0
2017-11-28 11:50:00,14.66,14.7,14.66,14.7,723000.0,14.66,14.7,14.66,14.7,723000.0
2017-11-28 11:55:00,14.69,14.71,14.69,14.7,120495.0,14.69,14.71,14.69,14.7,120495.0
2017-11-28 12:00:00,14.7,14.71,14.7,14.7,141735.0,14.7,14.71,14.7,14.7,141735.0
2017-11-28 12:05:00,14.69,14.71,14.69,14.69,234570.0,14.69,14.71,14.69,14.69,234570.0
2017-11-28 12:10:00,14.69,14.69,14.67,14.68,73995.0,14.69,14.69,14.67,14.68,73995.0
2017-11-28 12:15:00,14.69,14.7,14.67,14.68,181080.0,14.69,14.7,14.67,14.68,181080.0
2017-11-28 12:20:00,14.68,14.68,14.66,14.67,49500.0,14.68,14.68,14.66,14.67,49500.0
2017-11-28 12:25:00,14.66,14.68,14.66,14.68,47355.0,14.66,14.68,14.66,14.68,47355.0
2017-11-28 12:30:00,14.68,14.7,14.68,14.69,138915.0,14.68,14.7,14.68,14.69,138915.0
2017-11-28 12:35:00,14.69,14.69,14.68,14.69,57615.0,14.69,14.69,14.68,14.69,57615.0
2017-11-28 12:40:00,14.69,14.7,14.67,14.68,104355.0,14.69,14.7,14.67,14.68,104355.0
2017-11-28 12:45:00,14.67,14.68,14.67,14.68,36030.0,14.67,14.68,14.67,14.68,36030.0
2017-11-28 12:50:00,14.68,14.7,14.68,14.7,62595.0,14.68,14.7,14.68,14.7,62595.0
2017-11-28 12:55:00,14.7,14.73,14.69,14.73,104610.0,14.7,14.73,14.69,14.73,104610.0
2017-11-28 13:00:00,14.73,14.74,14.73,14.74,136950.0,14.73,14.74,14.73,14.74,136950.0
2017-11-28 13:05:00,14.74,14.77,14.74,14.77,108570.0,14.74,14.77,14.74,14.77,108570.0
2017-11-28 13:10:00,14.77,14.78,14.77,14.78,156255.0,14.77,14.78,14.77,14.78,156255.0
2017-11-28 13:15:00,14.78,14.87,14.78,14.82,185715.0,14.78,14.87,14.78,14.82,185715.0
2017-11-28 13:20:00,14.83,14.83,14.78,14.79,53250.0,14.83,14.83,14.78,14.79,53250.0
2017-11-28 13:25:00,14.78,14.81,14.78,14.79,40155.0,14.78,14.81,14.78,14.79,40155.0
2017-11-28 13:30:00,14.79,14.8,14.78,14.79,55935.0,14.79,14.8,14.78,14.79,55935.0
2017-11-28 13:35:00,14.78,14.79,14.77,14.78,34875.0,14.78,14.79,14.77,14.78,34875.0
2017-11-28 13:40:00,14.78,14.8,14.77,14.79,120075.0,14.78,14.8,14.77,14.79,120075.0
2017-11-28 13:45:00,14.79,14.8,14.76,14.78,116400.0,14.79,14.8,14.76,14.78,116400.0
2017-11-28 13:50:00,14.78,14.79,14.77,14.78,51300.0,14.78,14.79,14.77,14.78,51300.0
2017-11-28 13:55:00,14.78,14.79,14.78,14.79,52080.0,14.78,14.79,14.78,14.79,52080.0
2017-11-28 14:00:00,14.79,14.79,14.76,14.77,165645.0,14.79,14.79,14.76,14.77,165645.0
2017-11-28 14:05:00,14.77,14.82,14.77,14.81,71535.0,14.77,14.82,14.77,14.81,71535.0
2017-11-28 14:10:00,14.82,14.83,14.81,14.83,91635.0,14.82,14.83,14.81,14.83,91635.0
2017-11-28 14:15:00,14.82,14.84,14.82,14.83,82395.0,14.82,14.84,14.82,14.83,82395.0
2017-11-28 14:20:00,14.84,14.84,14.8,14.81,19500.0,14.84,14.84,14.8,14.81,19500.0
2017-11-28 14:25:00,14.81,14.83,14.81,14.83,87825.0,14.81,14.83,14.81,14.83,87825.0
2017-11-28 14:30:00,14.84,14.84,14.83,14.83,40530.0,14.84,14.84,14.83,14.83,40530.0
2017-11-28 14:35:00,14.83,14.85,14.83,14.83,139110.0,14.83,14.85,14.83,14.83,139110.0
2017-11-28 14:40:00,14.83,14.84,14.83,14.84,87720.0,14.83,14.84,14.83,14.84,87720.0
2017-11-28 14:45:00,14.84,14.86,14.84,14.85,21585.0,14.84,14.86,14.84,14.85,21585.0
2017-11-28 14:50:00,14.85,14.88,14.85,14.88,103950.0,14.85,14.88,14.85,14.88,103950.0
2017-11-28 14:55:00,14.88,14.92,14.88,14.92,83760.0,14.88,14.92,14.88,14.92,83760.0
2017-11-28 15:00:00,14.92,14.93,14.91,14.91,196470.0,14.92,14.93,14.91,14.91,196470.0
2017-11-28 15:05:00,14.91,14.95,14.91,14.95,394125.0,14.91,14.95,14.91,14.95,394125.0
2017-11-28 15:10:00,14.94,14.98,14.94,14.98,85815.0,14.94,14.98,14.94,14.98,85815.0
2017-11-28 15:15:00,14.98,15.0,14.98,15.0,471705.0,14.98,15.0,14.98,15.0,471705.0
2017-11-28 15:20:00,14.99,15.03,14.99,15.03,245205.0,14.99,15.03,14.99,15.03,245205.0
2017-11-28 15:25:00,15.03,15.06,15.01,15.04,326880.0,15.03,15.06,15.01,15.04,326880.0
2017-11-28 15:30:00,15.04,15.08,15.04,15.08,711810.0,15.04,15.08,15.04,15.08,711810.0
2017-11-28 15:35:00,15.08,15.09,15.06,15.07,448740.0,15.08,15.09,15.06,15.07,448740.0
2017-11-28 15:40:00,15.07,15.12,15.05,15.11,644985.0,15.07,15.12,15.05,15.11,644985.0
2017-11-28 15:45:00,15.11,15.21,15.08,15.2,1032315.0,15.11,15.21,15.08,15.2,1032315.0
2017-11-28 15:50:00,15.19,15.24,15.17,15.24,975510.0,15.19,15.24,15.17,15.24,975510.0
2017-11-28 15:55:00,15.24,15.26,15.23,15.23,1576005.0,15.24,15.26,15.23,15.23,1576005.0
2017-11-29 09:30:00,15.17,15.69,15.08,15.51,1229850.0,15.17,15.69,15.08,15.51,1229850.0
2017-11-29 09:35:00,15.54,15.64,15.5,15.62,623805.0,15.54,15.64,15.5,15.62,623805.0
2017-11-29 09:40:00,15.62,16.1,15.62,16.01,1731120.0,15.62,16.1,15.62,16.01,1731120.0
2017-11-29 09:45:00,16.03,16.03,15.92,15.99,1072110.0,16.03,16.03,15.92,15.99,1072110.0
2017-11-29 09:50:00,16.0,16.01,15.81,15.87,652005.0,16.0,16.01,15.81,15.87,652005.0
2017-11-29 09:55:00,15.84,15.9,15.77,15.8,462795.0,15.84,15.9,15.77,15.8,462795.0
2017-11-29 10:00:00,15.8,15.87,15.8,15.86,247725.0,15.8,15.87,15.8,15.86,247725.0
2017-11-29 10:05:00,15.83,15.87,15.67,15.74,390975.0,15.83,15.87,15.67,15.74,390975.0
2017-11-29 10:10:00,15.7,15.79,15.65,15.79,275460.0,15.7,15.79,15.65,15.79,275460.0
2017-11-29 10:15:00,15.79,15.79,15.72,15.76,160170.0,15.79,15.79,15.72,15.76,160170.0
2017-11-29 10:20:00,15.76,15.87,15.75,15.85,478215.0,15.76,15.87,15.75,15.85,478215.0
2017-11-29 10:25:00,15.85,15.91,15.74,15.74,389475.0,15.85,15.91,15.74,15.74,389475.0
2017-11-29 10:30:00,15.75,15.84,15.75,15.84,220500.0,15.75,15.84,15.75,15.84,220500.0
2017-11-29 10:35:00,15.84,15.86,15.75,15.75,757635.0,15.84,15.86,15.75,15.75,757635.0
2017-11-29 10:40:00,15.74,15.77,15.65,15.65,249435.0,15.74,15.77,15.65,15.65,249435.0
2017-11-29 10:45:00,15.67,15.68,15.5,15.59,693330.0,15.67,15.68,15.5,15.59,693330.0
2017-11-29 10:50:00,15.59,15.65,15.57,15.64,175785.0,15.59,15.65,15.57,15.64,175785.0
2017-11-29 10:55:00,15.65,15.67,15.59,15.62,441645.0,15.65,15.67,15.59,15.62,441645.0
2017-11-29 11:00:00,15.63,15.64,15.58,15.63,204810.0,15.63,15.64,15.58,15.63,204810.0
2017-11-29 11:05:00,15.63,15.64,15.57,15.57,406980.0,15.63,15.64,15.57,15.57,406980.0
2017-11-29 11:10:00,15.59,15.62,15.58,15.59,329520.0,15.59,15.62,15.58,15.59,329520.0
2017-11-29 11:15:00,15.59,15.62,15.59,15.6,321675.0,15.59,15.62,15.59,15.6,321675.0
2017-11-29 11:20:00,15.59,15.62,15.58,15.62,96030.0,15.59,15.62,15.58,15.62,96030.0
2017-11-29 11:25:00,15.62,15.67,15.61,15.65,342930.0,15.62,15.67,15.61,15.65,342930.0
2017-11-29 11:30:00,15.66,15.74,15.65,15.73,236940.0,15.66,15.74,15.65,15.73,236940.0
2017-11-29 11:35:00,15.74,15.79,15.74,15.79,185340.0,15.74,15.79,15.74,15.79,185340.0
2017-11-29 11:40:00,15.77,15.78,15.73,15.75,221625.0,15.77,15.78,15.73,15.75,221625.0
2017-11-29 11:45:00,15.74,15.8,15.74,15.76,158310.0,15.74,15.8,15.74,15.76,158310.0
2017-11-29 11:50:00,15.77,15.83,15.77,15.82,334275.0,15.77,15.83,15.77,15.82,334275.0
2017-11-29 11:55:00,15.83,15.83,15.78,15.8,140220.0,15.83,15.83,15.78,15.8,140220.0
2017-11-29 12:00:00,15.82,15.87,15.79,15.79,168675.0,15.82,15.87,15.79,15.79,168675.0
2017-11-29 12:05:00,15.79,15.83,15.75,15.82,188100.0,15.79,15.83,15.75,15.82,188100.0
2017-11-29 12:10:00,15.83,15.85,15.79,15.82,109410.0,15.83,15.85,15.79,15.82,109410.0
2017-11-29 12:15:00,15.81,15.86,15.8,15.8,147525.0,15.81,15.86,15.8,15.8,147525.0
2017-11-29 12:20:00,15.79,15.86,15.79,15.81,113220.0,15.79,15.86,15.79,15.81,113220.0
2017-11-29 12:25:00,15.81,15.83,15.8,15.81,133635.0,15.81,15.83,15.8,15.81,133635.0
2017-11-29 12:30:00,15.81,15.83,15.8,15.82,118620.0,15.81,15.83,15.8,15.82,118620.0
2017-11-29 12:35:00,15.82,15.85,15.81,15.83,114825.0,15.82,15.85,15.81,15.83,114825.0
2017-11-29 12:40:00,15.84,15.84,15.81,15.83,113085.0,15.84,15.84,15.81,15.83,113085.0
2017-11-29 12:45:00,15.84,15.87,15.83,15.86,261150.0,15.84,15.87,15.83,15.86,261150.0
2017-11-29 12:50:00,15.86,15.89,15.84,15.87,171645.0,15.86,15.89,15.84,15.87,171645.0
2017-11-29 12:55:00,15.87,15.88,15.84,15.88,121740.0,15.87,15.88,15.84,15.88,121740.0
2017-11-29 13:00:00,15.89,15.93,15.88,15.93,54000.0,15.89,15.93,15.88,15.93,54000.0
2017-11-29 13:05:00,15.93,15.93,15.89,15.92,107610.0,15.93,15.93,15.89,15.92,107610.0
2017-11-29 13:10:00,15.93,15.93,15.88,15.89,122655.0,15.93,15.93,15.88,15.89,122655.0
2017-11-29 13:15:00,15.89,15.9,15.87,15.87,146565.0,15.89,15.9,15.87,15.87,146565.0
2017-11-29 13:20:00,15.88,15.89,15.86,15.86,105825.0,15.88,15.89,15.86,15.86,105825.0
2017-11-29 13:25:00,15.86,15.86,15.83,15.83,114720.0,15.86,15.86,15.83,15.83,114720.0
2017-11-29 13:30:00,15.83,15.86,15.81,15.86,108675.0,15.83,15.86,15.81,15.86,108675.0
2017-11-29 13:35:00,15.86,15.89,15.85,15.85,81000.0,15.86,15.89,15.85,15.85,81000.0
2017-11-29 13:40:00,15.85,15.87,15.84,15.85,89760.0,15.85,15.87,15.84,15.85,89760.0
2017-11-29 13:45:00,15.85,15.85,15.8,15.82,166440.0,15.85,15.85,15.8,15.82,166440.0
2017-11-29 13:50:00,15.82,15.83,15.76,15.76,223635.0,15.82,15.83,15.76,15.76,223635.0
2017-11-29 13:55:00,15.76,15.76,15.7,15.73,281565.0,15.76,15.76,15.7,15.73,281565.0
2017-11-29 14:00:00,15.73,15.79,15.73,15.78,222255.0,15.73,15.79,15.73,15.78,222255.0
2017-11-29 14:05:00,15.78,15.84,15.78,15.82,81705.0,15.78,15.84,15.78,15.82,81705.0
2017-11-29 14:10:00,15.83,15.86,15.82,15.85,237660.0,15.83,15.86,15.82,15.85,237660.0
2017-11-29 14:15:00,15.84,15.89,15.84,15.88,213870.0,15.84,15.89,15.84,15.88,213870.0
2017-11-29 14:20:00,15.87,15.89,15.85,15.89,172590.0,15.87,15.89,15.85,15.89,172590.0
2017-11-29 14:25:00,15.88,15.88,15.85,15.86,207090.0,15.88,15.88,15.85,15.86,207090.0
2017-11-29 14:30:00,15.86,15.86,15.82,15.85,158580.0,15.86,15.86,15.82,15.85,158580.0
2017-11-29 14:35:00,15.86,15.89,15.86,15.89,94650.0,15.86,15.89,15.86,15.89,94650.0
2017-11-29 14:40:00,15.89,15.91,15.88,15.9,276015.0,15.89,15.91,15.88,15.9,276015.0
2017-11-29 14:45:00,15.9,15.91,15.86,15.86,187185.0,15.9,15.91,15.86,15.86,187185.0
2017-11-29 14:50:00,15.86,15.9,15.85,15.86,258405.0,15.86,15.9,15.85,15.86,258405.0
2017-11-29 14:55:00,15.86,15.89,15.82,15.83,301380.0,15.86,15.89,15.82,15.83,301380.0
2017-11-29 15:00:00,15.83,15.84,15.76,15.8,190320.0,15.83,15.84,15.76,15.8,190320.0
2017-11-29 15:05:00,15.8,15.81,15.78,15.78,103755.0,15.8,15.81,15.78,15.78,103755.0
2017-11-29 15:10:00,15.78,15.8,15.78,15.79,118500.0,15.78,15.8,15.78,15.79,118500.0
2017-11-29 15:15:00,15.79,15.8,15.77,15.77,170460.0,15.79,15.8,15.77,15.77,170460.0
2017-11-29 15:20:00,15.77,15.78,15.75,15.76,100140.0,15.77,15.78,15.75,15.76,100140.0
2017-11-29 15:25:00,15.75,15.77,15.75,15.76,202050.0,15.75,15.77,15.75,15.76,202050.0
2017-11-29 15:30:00,15.76,15.78,15.75,15.78,227370.0,15.76,15.78,15.75,15.78,227370.0
2017-11-29 15:35:00,15.78,15.81,15.77,15.81,289980.0,15.78,15.81,15.77,15.81,289980.0
2017-11-29 15:40:00,15.8,15.81,15.78,15.78,228360.0,15.8,15.81,15.78,15.78,228360.0
2017-11-29 15:45:00,15.78,15.78,15.76,15.77,284910.0,15.78,15.78,15.76,15.77,284910.0
2017-11-29 15:50:00,15.76,15.77,15.75,15.77,452940.0,15.76,15.77,15.75,15.77,452940.0
2017-11-29 15:55:00,15.76,15.77,15.75,15.75,854400.0,15.76,15.77,15.75,15.75,854400.0
2017-11-30 09:30:00,15.77,16.02,15.77,15.97,344955.0,15.77,16.02,15.77,15.97,344955.0
2017-11-30 09:35:00,15.96,16.06,15.92,16.02,237090.0,15.96,16.06,15.92,16.02,237090.0
2017-11-30 09:40:00,16.03,16.1,15.89,15.94,364560.0,16.03,16.1,15.89,15.94,364560.0
2017-11-30 09:45:00,15.94,16.01,15.92,15.98,420945.0,15.94,16.01,15.92,15.98,420945.0
2017-11-30 09:50:00,15.96,16.02,15.94,16.02,201495.0,15.96,16.02,15.94,16.02,201495.0
2017-11-30 09:55:00,16.04,16.05,15.99,16.04,302760.0,16.04,16.05,15.99,16.04,302760.0
2017-11-30 10:00:00,16.06,16.07,15.97,15.98,253485.0,16.06,16.07,15.97,15.98,253485.0
2017-11-30 10:05:00,15.98,16.03,15.98,16.01,417375.0,15.98,16.03,15.98,16.01,417375.0
2017-11-30 10:10:00,16.03,16.11,16.03,16.06,206250.0,16.03,16.11,16.03,16.06,206250.0
2017-11-30 10:15:00,16.07,16.07,15.97,15.98,304590.0,16.07,16.07,15.97,15.98,304590.0
2017-11-30 10:20:00,15.97,16.02,15.97,15.98,227730.0,15.97,16.02,15.97,15.98,227730.0
2017-11-30 10:25:00,15.99,16.0,15.99,15.99,154425.0,15.99,16.0,15.99,15.99,154425.0
2017-11-30 10:30:00,15.98,15.99,15.86,15.89,300090.0,15.98,15.99,15.86,15.89,300090.0
2017-11-30 10:35:00,15.88,15.9,15.82,15.85,219000.0,15.88,15.9,15.82,15.85,219000.0
2017-11-30 10:40:00,15.85,15.9,15.85,15.9,118425.0,15.85,15.9,15.85,15.9,118425.0
2017-11-30 10:45:00,15.89,15.9,15.76,15.79,152625.0,15.89,15.9,15.76,15.79,152625.0
2017-11-30 10:50:00,15.79,15.8,15.76,15.8,142260.0,15.79,15.8,15.76,15.8,142260.0
2017-11-30 10:55:00,15.8,15.88,15.8,15.87,72000.0,15.8,15.88,15.8,15.87,72000.0
2017-11-30 11:00:00,15.87,15.9,15.86,15.87,149610.0,15.87,15.9,15.86,15.87,149610.0
2017-11-30 11:05:00,15.87,15.92,15.87,15.89,191850.0,15.87,15.92,15.87,15.89,191850.0
2017-11-30 11:10:00,15.88,15.91,15.84,15.9,224985.0,15.88,15.91,15.84,15.9,224985.0
2017-11-30 11:15:00,15.9,15.93,15.88,15.93,57750.0,15.9,15.93,15.88,15.93,57750.0
2017-11-30 11:20:00,15.92,15.95,15.9,15.92,115635.0,15.92,15.95,15.9,15.92,115635.0
2017-11-30 11:25:00,15.92,15.95,15.89,15.93,69750.0,15.92,15.95,15.89,15.93,69750.0
2017-11-30 11:30:00,15.93,15.96,15.92,15.94,112800.0,15.93,15.96,15.92,15.94,112800.0
2017-11-30 11:35:00,15.96,15.99,15.93,15.95,157500.0,15.96,15.99,15.93,15.95,157500.0
2017-11-30 11:40:00,15.94,15.96,15.91,15.94,70305.0,15.94,15.96,15.91,15.94,70305.0
2017-11-30 11:45:00,15.94,15.98,15.94,15.96,133125.0,15.94,15.98,15.94,15.96,133125.0
2017-11-30 11:50:00,15.96,15.97,15.9,15.97,85665.0,15.96,15.97,15.9,15.97,85665.0
2017-11-30 11:55:00,15.96,15.99,15.95,15.97,72000.0,15.96,15.99,15.95,15.97,72000.0
2017-11-30 12:00:00,15.98,16.01,15.96,16.01,109140.0,15.98,16.01,15.96,16.01,109140.0
2017-11-30 12:05:00,16.01,16.01,15.97,15.98,78240.0,16.01,16.01,15.97,15.98,78240.0
2017-11-30 12:10:00,15.97,15.99,15.95,15.97,115500.0,15.97,15.99,15.95,15.97,115500.0
2017-11-30 12:15:00,15.96,15.99,15.95,15.99,63000.0,15.96,15.99,15.95,15.99,63000.0
2017-11-30 12:20:00,15.99,15.99,15.96,15.97,264000.0,15.99,15.99,15.96,15.97,264000.0
2017-11-30 12:25:00,15.98,16.0,15.97,15.99,300285.0,15.98,16.0,15.97,15.99,300285.0
2017-11-30 12:30:00,15.98,15.99,15.96,15.96,116535.0,15.98,15.99,15.96,15.96,116535.0
2017-11-30 12:35:00,15.98,16.03,15.98,16.03,84195.0,15.98,16.03,15.98,16.03,84195.0
2017-11-30 12:40:00,16.03,16.03,16.0,16.0,34950.0,16.03,16.03,16.0,16.0,34950.0
2017-11-30 12:45:00,16.01,16.04,16.01,16.02,93150.0,16.01,16.04,16.01,16.02,93150.0
2017-11-30 12:50:00,16.01,16.03,16.0,16.02,95250.0,16.01,16.03,16.0,16.02,95250.0
2017-11-30 12:55:00,16.02,16.02,15.96,15.96,52500.0,16.02,16.02,15.96,15.96,52500.0
2017-11-30 13:00:00,15.97,16.0,15.97,15.98,64500.0,15.97,16.0,15.97,15.98,64500.0
2017-11-30 13:05:00,15.98,16.01,15.97,15.98,246585.0,15.98,16.01,15.97,15.98,246585.0
2017-11-30 13:10:00,15.97,15.97,15.92,15.94,111315.0,15.97,15.97,15.92,15.94,111315.0
2017-11-30 13:15:00,15.95,15.96,15.93,15.95,19425.0,15.95,15.96,15.93,15.95,19425.0
2017-11-30 13:20:00,15.94,15.95,15.92,15.92,30000.0,15.94,15.95,15.92,15.92,30000.0
2017-11-30 13:25:00,15.92,15.95,15.92,15.93,28500.0,15.92,15.95,15.92,15.93,28500.0
2017-11-30 13:30:00,15.92,15.93,15.9,15.9,99000.0,15.92,15.93,15.9,15.9,99000.0
2017-11-30 13:35:00,15.9,15.9,15.87,15.87,104340.0,15.9,15.9,15.87,15.87,104340.0
2017-11-30 13:40:00,15.88,15.88,15.85,15.86,75990.0,15.88,15.88,15.85,15.86,75990.0
2017-11-30 13:45:00,15.86,15.87,15.85,15.85,78990.0,15.86,15.87,15.85,15.85,78990.0
2017-11-30 13:50:00,15.85,15.85,15.8,15.82,100875.0,15.85,15.85,15.8,15.82,100875.0
2017-11-30 13:55:00,15.81,15.83,15.79,15.79,70500.0,15.81,15.83,15.79,15.79,70500.0
2017-11-30 14:00:00,15.8,15.81,15.78,15.8,109260.0,15.8,15.81,15.78,15.8,109260.0
2017-11-30 14:05:00,15.81,15.81,15.78,15.78,111405.0,15.81,15.81,15.78,15.78,111405.0
2017-11-30 14:10:00,15.79,15.81,15.78,15.8,90000.0,15.79,15.81,15.78,15.8,90000.0
2017-11-30 14:15:00,15.8,15.82,15.79,15.8,105030.0,15.8,15.82,15.79,15.8,105030.0
2017-11-30 14:20:00,15.8,15.83,15.79,15.83,41235.0,15.8,15.83,15.79,15.83,41235.0
2017-11-30 14:25:00,15.83,15.83,15.79,15.79,58110.0,15.83,15.83,15.79,15.79,58110.0
2017-11-30 14:30:00,15.8,15.81,15.79,15.81,66465.0,15.8,15.81,15.79,15.81,66465.0
2017-11-30 14:35:00,15.81,15.83,15.79,15.79,115350.0,15.81,15.83,15.79,15.79,115350.0
2017-11-30 14:40:00,15.8,15.83,15.8,15.8,103050.0,15.8,15.83,15.8,15.8,103050.0
2017-11-30 14:45:00,15.81,15.85,15.81,15.84,92040.0,15.81,15.85,15.81,15.84,92040.0
2017-11-30 14:50:00,15.84,15.86,15.83,15.85,65025.0,15.84,15.86,15.83,15.85,65025.0
2017-11-30 14:55:00,15.86,15.87,15.82,15.83,97500.0,15.86,15.87,15.82,15.83,97500.0
2017-11-30 15:00:00,15.83,15.83,15.81,15.81,94500.0,15.83,15.83,15.81,15.81,94500.0
2017-11-30 15:05:00,15.81,15.82,15.8,15.81,265500.0,15.81,15.82,15.8,15.81,265500.0
2017-11-30 15:10:00,15.81,15.81,15.75,15.76,99525.0,15.81,15.81,15.75,15.76,99525.0
2017-11-30 15:15:00,15.76,15.76,15.74,15.76,140295.0,15.76,15.76,15.74,15.76,140295.0
2017-11-30 15:20:00,15.76,15.76,15.72,15.75,270690.0,15.76,15.76,15.72,15.75,270690.0
2017-11-30 15:25:00,15.74,15.75,15.73,15.74,89955.0,15.74,15.75,15.73,15.74,89955.0
2017-11-30 15:30:00,15.74,15.74,15.73,15.73,273210.0,15.74,15.74,15.73,15.73,273210.0
2017-11-30 15:35:00,15.73,15.75,15.71,15.72,227010.0,15.73,15.75,15.71,15.72,227010.0
2017-11-30 15:40:00,15.71,15.74,15.71,15.74,174900.0,15.71,15.74,15.71,15.74,174900.0
2017-11-30 15:45:00,15.73,15.77,15.73,15.75,306720.0,15.73,15.77,15.73,15.75,306720.0
2017-11-30 15:50:00,15.75,15.82,15.75,15.78,403080.0,15.75,15.82,15.75,15.78,403080.0
2017-11-30 15:55:00,15.78,15.78,15.74,15.74,798855.0,15.78,15.78,15.74,15.74,798855.0
2017-12-01 09:30:00,15.67,15.76,15.46,15.46,289785.0,15.67,15.76,15.46,15.46,289785.0
2017-12-01 09:35:00,15.5,15.63,15.5,15.63,99750.0,15.5,15.63,15.5,15.63,99750.0
2017-12-01 09:40:00,15.64,15.68,15.59,15.61,123150.0,15.64,15.68,15.59,15.61,123150.0
2017-12-01 09:45:00,15.61,15.7,15.61,15.68,81285.0,15.61,15.7,15.61,15.68,81285.0
2017-12-01 09:50:00,15.67,15.7,15.65,15.7,66000.0,15.67,15.7,15.65,15.7,66000.0
2017-12-01 09:55:00,15.69,15.7,15.63,15.68,60000.0,15.69,15.7,15.63,15.68,60000.0
2017-12-01 10:00:00,15.69,15.71,15.61,15.61,103575.0,15.69,15.71,15.61,15.61,103575.0
2017-12-01 10:05:00,15.61,15.73,15.61,15.72,314040.0,15.61,15.73,15.61,15.72,314040.0
2017-12-01 10:10:00,15.73,15.81,15.73,15.77,111240.0,15.73,15.81,15.73,15.77,111240.0
2017-12-01 10:15:00,15.77,15.77,15.73,15.73,50625.0,15.77,15.77,15.73,15.73,50625.0
2017-12-01 10:20:00,15.75,15.77,15.68,15.68,130560.0,15.75,15.77,15.68,15.68,130560.0
2017-12-01 10:25:00,15.68,15.72,15.67,15.69,34650.0,15.68,15.72,15.67,15.69,34650.0
2017-12-01 10:30:00,15.7,15.73,15.69,15.73,89370.0,15.7,15.73,15.69,15.73,89370.0
2017-12-01 10:35:00,15.73,15.75,15.72,15.72,72375.0,15.73,15.75,15.72,15.72,72375.0
2017-12-01 10:40:00,15.71,15.75,15.71,15.74,119265.0,15.71,15.75,15.71,15.74,119265.0
2017-12-01 10:45:00,15.7,15.73,15.64,15.66,92265.0,15.7,15.73,15.64,15.66,92265.0
2017-12-01 10:50:00,15.64,15.65,15.6,15.62,83100.0,15.64,15.65,15.6,15.62,83100.0
2017-12-01 10:55:00,15.62,15.62,15.61,15.61,18000.0,15.62,15.62,15.61,15.61,18000.0
2017-12-01 11:00:00,15.61,15.62,15.55,15.56,244500.0,15.61,15.62,15.55,15.56,244500.0
2017-12-01 11:05:00,15.56,15.56,15.43,15.43,119925.0,15.56,15.56,15.43,15.43,119925.0
2017-12-01 11:10:00,15.45,15.47,15.3,15.38,360405.0,15.45,15.47,15.3,15.38,360405.0
2017-12-01 11:15:00,15.35,15.47,15.35,15.44,247185.0,15.35,15.47,15.35,15.44,247185.0
2017-12-01 11:20:00,15.44,15.44,15.38,15.39,116250.0,15.44,15.44,15.38,15.39,116250.0
2017-12-01 11:25:00,15.38,15.38,15.25,15.28,393375.0,15.38,15.38,15.25,15.28,393375.0
2017-12-01 11:30:00,15.27,15.34,15.22,15.34,372360.0,15.27,15.34,15.22,15.34,372360.0
2017-12-01 11:35:00,15.33,15.43,15.29,15.43,161580.0,15.33,15.43,15.29,15.43,161580.0
2017-12-01 11:40:00,15.46,15.46,15.39,15.43,72000.0,15.46,15.46,15.39,15.43,72000.0
2017-12-01 11:45:00,15.4,15.41,15.33,15.33,131925.0,15.4,15.41,15.33,15.33,131925.0
2017-12-01 11:50:00,15.34,15.35,15.31,15.32,215820.0,15.34,15.35,15.31,15.32,215820.0
2017-12-01 11:55:00,15.32,15.4,15.29,15.39,144135.0,15.32,15.4,15.29,15.39,144135.0
2017-12-01 12:00:00,15.38,15.4,15.35,15.37,80520.0,15.38,15.4,15.35,15.37,80520.0
2017-12-01 12:05:00,15.38,15.44,15.37,15.42,140580.0,15.38,15.44,15.37,15.42,140580.0
2017-12-01 12:10:00,15.42,15.51,15.42,15.49,108000.0,15.42,15.51,15.42,15.49,108000.0
2017-12-01 12:15:00,15.5,15.56,15.48,15.53,137985.0,15.5,15.56,15.48,15.53,137985.0
2017-12-01 12:20:00,15.52,15.57,15.51,15.56,31500.0,15.52,15.57,15.51,15.56,31500.0
2017-12-01 12:25:00,15.56,15.58,15.53,15.54,53700.0,15.56,15.58,15.53,15.54,53700.0
2017-12-01 12:30:00,15.54,15.54,15.52,15.53,27645.0,15.54,15.54,15.52,15.53,27645.0
2017-12-01 12:35:00,15.51,15.55,15.5,15.55,31650.0,15.51,15.55,15.5,15.55,31650.0
2017-12-01 12:40:00,15.53,15.57,15.53,15.54,31500.0,15.53,15.57,15.53,15.54,31500.0
2017-12-01 12:45:00,15.53,15.63,15.53,15.63,90795.0,15.53,15.63,15.53,15.63,90795.0
2017-12-01 12:50:00,15.65,15.65,15.59,15.59,34500.0,15.65,15.65,15.59,15.59,34500.0
2017-12-01 12:55:00,15.59,15.61,15.59,15.61,33900.0,15.59,15.61,15.59,15.61,33900.0
2017-12-01 13:00:00,15.61,15.65,15.58,15.62,141750.0,15.61,15.65,15.58,15.62,141750.0
2017-12-01 13:05:00,15.61,15.61,15.59,15.6,33000.0,15.61,15.61,15.59,15.6,33000.0
2017-12-01 13:10:00,15.6,15.6,15.58,15.6,24630.0,15.6,15.6,15.58,15.6,24630.0
2017-12-01 13:15:00,15.61,15.62,15.6,15.6,34500.0,15.61,15.62,15.6,15.6,34500.0
2017-12-01 13:20:00,15.6,15.61,15.59,15.6,15015.0,15.6,15.61,15.59,15.6,15015.0
2017-12-01 13:25:00,15.6,15.62,15.57,15.61,54585.0,15.6,15.62,15.57,15.61,54585.0
2017-12-01 13:30:00,15.59,15.63,15.59,15.63,30000.0,15.59,15.63,15.59,15.63,30000.0
2017-12-01 13:35:00,15.63,15.63,15.62,15.62,16695.0,15.63,15.63,15.62,15.62,16695.0
2017-12-01 13:40:00,15.61,15.62,15.6,15.6,30045.0,15.61,15.62,15.6,15.6,30045.0
2017-12-01 13:45:00,15.59,15.6,15.58,15.6,39735.0,15.59,15.6,15.58,15.6,39735.0
2017-12-01 13:50:00,15.59,15.59,15.55,15.55,26430.0,15.59,15.59,15.55,15.55,26430.0
2017-12-01 13:55:00,15.55,15.57,15.55,15.55,68355.0,15.55,15.57,15.55,15.55,68355.0
2017-12-01 14:00:00,15.56,15.57,15.54,15.57,82200.0,15.56,15.57,15.54,15.57,82200.0
2017-12-01 14:05:00,15.57,15.61,15.56,15.61,106500.0,15.57,15.61,15.56,15.61,106500.0
2017-12-01 14:10:00,15.6,15.62,15.6,15.62,30270.0,15.6,15.62,15.6,15.62,30270.0
2017-12-01 14:15:00,15.61,15.61,15.58,15.59,66990.0,15.61,15.61,15.58,15.59,66990.0
2017-12-01 14:20:00,15.59,15.6,15.58,15.59,52500.0,15.59,15.6,15.58,15.59,52500.0
2017-12-01 14:25:00,15.6,15.64,15.6,15.61,64770.0,15.6,15.64,15.6,15.61,64770.0
2017-12-01 14:30:00,15.6,15.61,15.57,15.59,54000.0,15.6,15.61,15.57,15.59,54000.0
2017-12-01 14:35:00,15.59,15.61,15.59,15.6,81735.0,15.59,15.61,15.59,15.6,81735.0
2017-12-01 14:40:00,15.6,15.61,15.6,15.6,28500.0,15.6,15.61,15.6,15.6,28500.0
2017-12-01 14:45:00,15.6,15.62,15.6,15.61,36840.0,15.6,15.62,15.6,15.61,36840.0
2017-12-01 14:50:00,15.6,15.63,15.6,15.63,43500.0,15.6,15.63,15.6,15.63,43500.0
2017-12-01 14:55:00,15.62,15.66,15.62,15.63,58275.0,15.62,15.66,15.62,15.63,58275.0
2017-12-01 15:00:00,15.63,15.64,15.62,15.63,120480.0,15.63,15.64,15.62,15.63,120480.0
2017-12-01 15:05:00,15.62,15.63,15.61,15.61,170580.0,15.62,15.63,15.61,15.61,170580.0
2017-12-01 15:10:00,15.62,15.62,15.6,15.61,49455.0,15.62,15.62,15.6,15.61,49455.0
2017-12-01 15:15:00,15.61,15.61,15.59,15.59,106965.0,15.61,15.61,15.59,15.59,106965.0
2017-12-01 15:20:00,15.6,15.6,15.58,15.6,135495.0,15.6,15.6,15.58,15.6,135495.0
2017-12-01 15:25:00,15.61,15.63,15.61,15.62,133440.0,15.61,15.63,15.61,15.62,133440.0
2017-12-01 15:30:00,15.62,15.62,15.59,15.59,115635.0,15.62,15.62,15.59,15.59,115635.0
2017-12-01 15:35:00,15.6,15.62,15.59,15.61,175365.0,15.6,15.62,15.59,15.61,175365.0
2017-12-01 15:40:00,15.62,15.64,15.62,15.63,207480.0,15.62,15.64,15.62,15.63,207480.0
2017-12-01 15:45:00,15.63,15.64,15.59,15.6,219690.0,15.63,15.64,15.59,15.6,219690.0
2017-12-01 15:50:00,15.6,15.63,15.6,15.63,184410.0,15.6,15.63,15.6,15.63,184410.0
2017-12-01 15:55:00,15.62,15.64,15.61,15.63,707970.0,15.62,15.64,15.61,15.63,707970.0
2017-12-04 09:30:00,15.73,16.06,15.71,15.89,534255.0,15.73,16.06,15.71,15.89,534255.0
2017-12-04 09:35:00,15.89,15.94,15.84,15.88,309360.0,15.89,15.94,15.84,15.88,309360.0
2017-12-04 09:40:00,15.88,16.0,15.88,16.0,138795.0,15.88,16.0,15.88,16.0,138795.0
2017-12-04 09:45:00,15.98,16.08,15.98,16.07,249990.0,15.98,16.08,15.98,16.07,249990.0
2017-12-04 09:50:00,16.07,16.11,16.02,16.05,118575.0,16.07,16.11,16.02,16.05,118575.0
2017-12-04 09:55:00,16.05,16.11,16.04,16.11,139005.0,16.05,16.11,16.04,16.11,139005.0
2017-12-04 10:00:00,16.08,16.09,16.03,16.04,188055.0,16.08,16.09,16.03,16.04,188055.0
2017-12-04 10:05:00,16.05,16.06,16.03,16.06,35175.0,16.05,16.06,16.03,16.06,35175.0
2017-12-04 10:10:00,16.06,16.1,16.05,16.06,235665.0,16.06,16.1,16.05,16.06,235665.0
2017-12-04 10:15:00,16.08,16.12,16.07,16.08,270345.0,16.08,16.12,16.07,16.08,270345.0
2017-12-04 10:20:00,16.09,16.09,16.04,16.09,169530.0,16.09,16.09,16.04,16.09,169530.0
2017-12-04 10:25:00,16.08,16.16,16.08,16.16,78090.0,16.08,16.16,16.08,16.16,78090.0
2017-12-04 10:30:00,16.17,16.2,16.16,16.17,311865.0,16.17,16.2,16.16,16.17,311865.0
2017-12-04 10:35:00,16.17,16.17,16.12,16.13,167190.0,16.17,16.17,16.12,16.13,167190.0
2017-12-04 10:40:00,16.13,16.13,16.07,16.11,129000.0,16.13,16.13,16.07,16.11,129000.0
2017-12-04 10:45:00,16.1,16.22,16.1,16.2,185295.0,16.1,16.22,16.1,16.2,185295.0
2017-12-04 10:50:00,16.21,16.24,16.21,16.22,193800.0,16.21,16.24,16.21,16.22,193800.0
2017-12-04 10:55:00,16.22,16.29,16.22,16.27,207945.0,16.22,16.29,16.22,16.27,207945.0
2017-12-04 11:00:00,16.26,16.3,16.24,16.3,125535.0,16.26,16.3,16.24,16.3,125535.0
2017-12-04 11:05:00,16.28,16.29,16.23,16.25,157395.0,16.28,16.29,16.23,16.25,157395.0
2017-12-04 11:10:00,16.25,16.28,16.24,16.26,282300.0,16.25,16.28,16.24,16.26,282300.0
2017-12-04 11:15:00,16.26,16.26,16.23,16.26,187560.0,16.26,16.26,16.23,16.26,187560.0
2017-12-04 11:20:00,16.26,16.28,16.25,16.27,230010.0,16.26,16.28,16.25,16.27,230010.0
2017-12-04 11:25:00,16.26,16.27,16.24,16.27,238125.0,16.26,16.27,16.24,16.27,238125.0
2017-12-04 11:30:00,16.27,16.31,16.26,16.3,114000.0,16.27,16.31,16.26,16.3,114000.0
2017-12-04 11:35:00,16.3,16.31,16.27,16.29,216660.0,16.3,16.31,16.27,16.29,216660.0
2017-12-04 11:40:00,16.28,16.31,16.28,16.3,258495.0,16.28,16.31,16.28,16.3,258495.0
2017-12-04 11:45:00,16.3,16.32,16.29,16.32,328485.0,16.3,16.32,16.29,16.32,328485.0
2017-12-04 11:50:00,16.32,16.33,16.29,16.3,467085.0,16.32,16.33,16.29,16.3,467085.0
2017-12-04 11:55:00,16.33,16.34,16.31,16.33,245160.0,16.33,16.34,16.31,16.33,245160.0
2017-12-04 12:00:00,16.33,16.36,16.33,16.35,186315.0,16.33,16.36,16.33,16.35,186315.0
2017-12-04 12:05:00,16.35,16.38,16.35,16.38,142575.0,16.35,16.38,16.35,16.38,142575.0
2017-12-04 12:10:00,16.37,16.44,16.36,16.44,266745.0,16.37,16.44,16.36,16.44,266745.0
2017-12-04 12:15:00,16.43,16.48,16.43,16.47,131250.0,16.43,16.48,16.43,16.47,131250.0
2017-12-04 12:20:00,16.47,16.5,16.47,16.49,140550.0,16.47,16.5,16.47,16.49,140550.0
2017-12-04 12:25:00,16.5,16.51,16.49,16.5,209295.0,16.5,16.51,16.49,16.5,209295.0
2017-12-04 12:30:00,16.5,16.5,16.46,16.47,346590.0,16.5,16.5,16.46,16.47,346590.0
2017-12-04 12:35:00,16.47,16.48,16.46,16.48,287850.0,16.47,16.48,16.46,16.48,287850.0
2017-12-04 12:40:00,16.47,16.48,16.46,16.47,232245.0,16.47,16.48,16.46,16.47,232245.0
2017-12-04 12:45:00,16.47,16.51,16.46,16.5,178560.0,16.47,16.51,16.46,16.5,178560.0
2017-12-04 12:50:00,16.5,16.5,16.47,16.47,56520.0,16.5,16.5,16.47,16.47,56520.0
2017-12-04 12:55:00,16.48,16.49,16.47,16.48,88080.0,16.48,16.49,16.47,16.48,88080.0
2017-12-04 13:00:00,16.48,16.49,16.46,16.49,108315.0,16.48,16.49,16.46,16.49,108315.0
2017-12-04 13:05:00,16.49,16.51,16.46,16.51,167310.0,16.49,16.51,16.46,16.51,167310.0
2017-12-04 13:10:00,16.51,16.57,16.5,16.56,141000.0,16.51,16.57,16.5,16.56,141000.0
2017-12-04 13:15:00,16.55,16.58,16.54,16.57,338010.0,16.55,16.58,16.54,16.57,338010.0
2017-12-04 13:20:00,16.57,16.59,16.56,16.58,106230.0,16.57,16.59,16.56,16.58,106230.0
2017-12-04 13:25:00,16.59,16.59,16.54,16.56,367935.0,16.59,16.59,16.54,16.56,367935.0
2017-12-04 13:30:00,16.56,16.6,16.55,16.59,175305.0,16.56,16.6,16.55,16.59,175305.0
2017-12-04 13:35:00,16.6,16.63,16.6,16.61,188565.0,16.6,16.63,16.6,16.61,188565.0
2017-12-04 13:40:00,16.62,16.63,16.58,16.6,156660.0,16.62,16.63,16.58,16.6,156660.0
2017-12-04 13:45:00,16.61,16.62,16.59,16.6,114645.0,16.61,16.62,16.59,16.6,114645.0
2017-12-04 13:50:00,16.6,16.62,16.59,16.59,235695.0,16.6,16.62,16.59,16.59,235695.0
2017-12-04 13:55:00,16.59,16.59,16.54,16.57,119055.0,16.59,16.59,16.54,16.57,119055.0
2017-12-04 14:00:00,16.55,16.59,16.54,16.59,300540.0,16.55,16.59,16.54,16.59,300540.0
2017-12-04 14:05:00,16.57,16.59,16.56,16.57,374400.0,16.57,16.59,16.56,16.57,374400.0
2017-12-04 14:10:00,16.57,16.59,16.56,16.56,247710.0,16.57,16.59,16.56,16.56,247710.0
2017-12-04 14:15:00,16.56,16.6,16.56,16.58,223860.0,16.56,16.6,16.56,16.58,223860.0
2017-12-04 14:20:00,16.59,16.63,16.58,16.62,153180.0,16.59,16.63,16.58,16.62,153180.0
2017-12-04 14:25:00,16.62,16.65,16.6,16.65,722955.0,16.62,16.65,16.6,16.65,722955.0
2017-12-04 14:30:00,16.64,16.66,16.63,16.66,341895.0,16.64,16.66,16.63,16.66,341895.0
2017-12-04 14:35:00,16.65,16.66,16.63,16.64,381465.0,16.65,16.66,16.63,16.64,381465.0
2017-12-04 14:40:00,16.64,16.65,16.63,16.65,382725.0,16.64,16.65,16.63,16.65,382725.0
2017-12-04 14:45:00,16.64,16.69,16.64,16.67,502650.0,16.64,16.69,16.64,16.67,502650.0
2017-12-04 14:50:00,16.67,16.69,16.66,16.69,220245.0,16.67,16.69,16.66,16.69,220245.0
2017-12-04 14:55:00,16.69,16.78,16.68,16.75,401505.0,16.69,16.78,16.68,16.75,401505.0
2017-12-04 15:00:00,16.75,16.76,16.66,16.67,300585.0,16.75,16.76,16.66,16.67,300585.0
2017-12-04 15:05:00,16.68,16.7,16.68,16.7,280740.0,16.68,16.7,16.68,16.7,280740.0
2017-12-04 15:10:00,16.69,16.73,16.68,16.73,544500.0,16.69,16.73,16.68,16.73,544500.0
2017-12-04 15:15:00,16.73,16.75,16.7,16.71,186240.0,16.73,16.75,16.7,16.71,186240.0
2017-12-04 15:20:00,16.71,16.84,16.71,16.82,809625.0,16.71,16.84,16.71,16.82,809625.0
2017-12-04 15:25:00,16.82,16.82,16.77,16.78,576270.0,16.82,16.82,16.77,16.78,576270.0
2017-12-04 15:30:00,16.77,16.78,16.74,16.74,570180.0,16.77,16.78,16.74,16.74,570180.0
2017-12-04 15:35:00,16.74,16.76,16.68,16.69,933015.0,16.74,16.76,16.68,16.69,933015.0
2017-12-04 15:40:00,16.69,16.73,16.68,16.71,668790.0,16.69,16.73,16.68,16.71,668790.0
2017-12-04 15:45:00,16.71,16.73,16.69,16.7,533085.0,16.71,16.73,16.69,16.7,533085.0
2017-12-04 15:50:00,16.7,16.73,16.68,16.72,728985.0,16.7,16.73,16.68,16.72,728985.0
2017-12-04 15:55:00,16.72,16.73,16.69,16.7,1679985.0,16.72,16.73,16.69,16.7,1679985.0
2017-12-05 09:30:00,17.29,17.45,17.13,17.39,1532820.0,17.29,17.45,17.13,17.39,1532820.0
2017-12-05 09:35:00,17.44,17.58,17.4,17.41,1263045.0,17.44,17.58,17.4,17.41,1263045.0
2017-12-05 09:40:00,17.43,17.43,16.96,17.07,740445.0,17.43,17.43,16.96,17.07,740445.0
2017-12-05 09:45:00,17.07,17.07,16.45,16.67,2341485.0,17.07,17.07,16.45,16.67,2341485.0
2017-12-05 09:50:00,16.67,16.83,16.62,16.8,683265.0,16.67,16.83,16.62,16.8,683265.0
2017-12-05 09:55:00,16.8,16.87,16.73,16.85,187605.0,16.8,16.87,16.73,16.85,187605.0
2017-12-05 10:00:00,16.87,16.87,16.74,16.85,475485.0,16.87,16.87,16.74,16.85,475485.0
2017-12-05 10:05:00,16.85,16.91,16.78,16.9,682380.0,16.85,16.91,16.78,16.9,682380.0
2017-12-05 10:10:00,16.9,17.03,16.86,16.98,939090.0,16.9,17.03,16.86,16.98,939090.0
2017-12-05 10:15:00,16.99,17.05,16.94,16.97,394605.0,16.99,17.05,16.94,16.97,394605.0
2017-12-05 10:20:00,16.98,17.0,16.94,16.97,227055.0,16.98,17.0,16.94,16.97,227055.0
2017-12-05 10:25:00,16.96,17.23,16.94,17.18,984255.0,16.96,17.23,16.94,17.18,984255.0
2017-12-05 10:30:00,17.16,17.17,16.99,17.03,407205.0,17.16,17.17,16.99,17.03,407205.0
2017-12-05 10:35:00,17.02,17.05,16.97,17.01,622575.0,17.02,17.05,16.97,17.01,622575.0
2017-12-05 10:40:00,17.01,17.03,16.98,17.0,231195.0,17.01,17.03,16.98,17.0,231195.0
2017-12-05 10:45:00,17.02,17.03,16.99,17.01,164025.0,17.02,17.03,16.99,17.01,164025.0
2017-12-05 10:50:00,17.0,17.04,16.9,16.9,1043265.0,17.0,17.04,16.9,16.9,1043265.0
2017-12-05 10:55:00,16.89,16.9,16.77,16.82,369660.0,16.89,16.9,16.77,16.82,369660.0
2017-12-05 11:00:00,16.81,16.88,16.75,16.84,639315.0,16.81,16.88,16.75,16.84,639315.0
2017-12-05 11:05:00,16.86,16.93,16.84,16.91,233160.0,16.86,16.93,16.84,16.91,233160.0
2017-12-05 11:10:00,16.91,16.94,16.85,16.86,138210.0,16.91,16.94,16.85,16.86,138210.0
2017-12-05 11:15:00,16.86,16.89,16.83,16.85,316965.0,16.86,16.89,16.83,16.85,316965.0
2017-12-05 11:20:00,16.86,16.87,16.82,16.87,183225.0,16.86,16.87,16.82,16.87,183225.0
2017-12-05 11:25:00,16.86,16.97,16.86,16.9,184245.0,16.86,16.97,16.86,16.9,184245.0
2017-12-05 11:30:00,16.9,16.92,16.87,16.87,69000.0,16.9,16.92,16.87,16.87,69000.0
2017-12-05 11:35:00,16.88,16.93,16.87,16.88,85560.0,16.88,16.93,16.87,16.88,85560.0
2017-12-05 11:40:00,16.87,16.91,16.86,16.9,81225.0,16.87,16.91,16.86,16.9,81225.0
2017-12-05 11:45:00,16.9,16.92,16.9,16.92,90375.0,16.9,16.92,16.9,16.92,90375.0
2017-12-05 11:50:00,16.9,16.92,16.84,16.88,137280.0,16.9,16.92,16.84,16.88,137280.0
2017-12-05 11:55:00,16.9,16.9,16.87,16.88,200460.0,16.9,16.9,16.87,16.88,200460.0
2017-12-05 12:00:00,16.87,16.88,16.81,16.82,936720.0,16.87,16.88,16.81,16.82,936720.0
2017-12-05 12:05:00,16.83,16.85,16.82,16.84,133500.0,16.83,16.85,16.82,16.84,133500.0
2017-12-05 12:10:00,16.83,16.84,16.72,16.75,208875.0,16.83,16.84,16.72,16.75,208875.0
2017-12-05 12:15:00,16.74,16.79,16.73,16.79,110475.0,16.74,16.79,16.73,16.79,110475.0
2017-12-05 12:20:00,16.79,16.79,16.71,16.77,400140.0,16.79,16.79,16.71,16.77,400140.0
2017-12-05 12:25:00,16.77,16.77,16.71,16.72,70275.0,16.77,16.77,16.71,16.72,70275.0
2017-12-05 12:30:00,16.7,16.73,16.67,16.67,150630.0,16.7,16.73,16.67,16.67,150630.0
2017-12-05 12:35:00,16.67,16.69,16.65,16.65,79845.0,16.67,16.69,16.65,16.65,79845.0
2017-12-05 12:40:00,16.65,16.68,16.64,16.68,35685.0,16.65,16.68,16.64,16.68,35685.0
2017-12-05 12:45:00,16.67,16.68,16.65,16.68,139005.0,16.67,16.68,16.65,16.68,139005.0
2017-12-05 12:50:00,16.67,16.7,16.67,16.67,72825.0,16.67,16.7,16.67,16.67,72825.0
2017-12-05 12:55:00,16.67,16.71,16.66,16.7,71700.0,16.67,16.71,16.66,16.7,71700.0
2017-12-05 13:00:00,16.7,16.72,16.7,16.71,51885.0,16.7,16.72,16.7,16.71,51885.0
2017-12-05 13:05:00,16.71,16.71,16.66,16.7,110685.0,16.71,16.71,16.66,16.7,110685.0
2017-12-05 13:10:00,16.72,16.72,16.69,16.71,142665.0,16.72,16.72,16.69,16.71,142665.0
2017-12-05 13:15:00,16.71,16.73,16.69,16.71,176685.0,16.71,16.73,16.69,16.71,176685.0
2017-12-05 13:20:00,16.71,16.72,16.7,16.72,94695.0,16.71,16.72,16.7,16.72,94695.0
2017-12-05 13:25:00,16.71,16.71,16.69,16.71,86445.0,16.71,16.71,16.69,16.71,86445.0
2017-12-05 13:30:00,16.71,16.8,16.71,16.8,146235.0,16.71,16.8,16.71,16.8,146235.0
2017-12-05 13:35:00,16.78,16.86,16.77,16.83,239670.0,16.78,16.86,16.77,16.83,239670.0
2017-12-05 13:40:00,16.83,16.87,16.82,16.82,227355.0,16.83,16.87,16.82,16.82,227355.0
2017-12-05 13:45:00,16.82,16.84,16.8,16.81,85695.0,16.82,16.84,16.8,16.81,85695.0
2017-12-05 13:50:00,16.79,16.81,16.78,16.8,155805.0,16.79,16.81,16.78,16.8,155805.0
2017-12-05 13:55:00,16.77,16.77,16.76,16.76,30000.0,16.77,16.77,16.76,16.76,30000.0
2017-12-05 14:00:00,16.76,16.8,16.74,16.77,224250.0,16.76,16.8,16.74,16.77,224250.0
2017-12-05 14:05:00,16.76,16.78,16.73,16.73,98430.0,16.76,16.78,16.73,16.73,98430.0
2017-12-05 14:10:00,16.73,16.73,16.67,16.67,124620.0,16.73,16.73,16.67,16.67,124620.0
2017-12-05 14:15:00,16.67,16.69,16.67,16.67,78555.0,16.67,16.69,16.67,16.67,78555.0
2017-12-05 14:20:00,16.67,16.68,16.65,16.68,72075.0,16.67,16.68,16.65,16.68,72075.0
2017-12-05 14:25:00,16.68,16.68,16.61,16.61,62295.0,16.68,16.68,16.61,16.61,62295.0
2017-12-05 14:30:00,16.61,16.62,16.58,16.59,160155.0,16.61,16.62,16.58,16.59,160155.0
2017-12-05 14:35:00,16.59,16.61,16.58,16.61,535545.0,16.59,16.61,16.58,16.61,535545.0
2017-12-05 14:40:00,16.61,16.64,16.58,16.59,412230.0,16.61,16.64,16.58,16.59,412230.0
2017-12-05 14:45:00,16.59,16.62,16.58,16.59,80250.0,16.59,16.62,16.58,16.59,80250.0
2017-12-05 14:50:00,16.59,16.64,16.58,16.63,143610.0,16.59,16.64,16.58,16.63,143610.0
2017-12-05 14:55:00,16.62,16.65,16.62,16.64,171960.0,16.62,16.65,16.62,16.64,171960.0
2017-12-05 15:00:00,16.65,16.65,16.61,16.61,462570.0,16.65,16.65,16.61,16.61,462570.0
2017-12-05 15:05:00,16.61,16.63,16.61,16.62,161925.0,16.61,16.63,16.61,16.62,161925.0
2017-12-05 15:10:00,16.61,16.61,16.53,16.54,277770.0,16.61,16.61,16.53,16.54,277770.0
2017-12-05 15:15:00,16.53,16.62,16.53,16.62,242670.0,16.53,16.62,16.53,16.62,242670.0
2017-12-05 15:20:00,16.61,16.61,16.56,16.57,213480.0,16.61,16.61,16.56,16.57,213480.0
2017-12-05 15:25:00,16.57,16.6,16.57,16.59,315765.0,16.57,16.6,16.57,16.59,315765.0
2017-12-05 15:30:00,16.59,16.69,16.59,16.69,414420.0,16.59,16.69,16.59,16.69,414420.0
2017-12-05 15:35:00,16.7,16.74,16.68,16.74,345630.0,16.7,16.74,16.68,16.74,345630.0
2017-12-05 15:40:00,16.74,16.76,16.73,16.73,265755.0,16.74,16.76,16.73,16.73,265755.0
2017-12-05 15:45:00,16.74,16.74,16.7,16.7,256425.0,16.74,16.74,16.7,16.7,256425.0
2017-12-05 15:50:00,16.7,16.71,16.67,16.67,332805.0,16.7,16.71,16.67,16.67,332805.0
2017-12-05 15:55:00,16.68,16.71,16.67,16.68,650355.0,16.68,16.71,16.67,16.68,650355.0
2017-12-06 09:30:00,16.64,16.75,16.64,16.67,203445.0,16.64,16.75,16.64,16.67,203445.0
2017-12-06 09:35:00,16.65,16.67,16.53,16.56,163995.0,16.65,16.67,16.53,16.56,163995.0
2017-12-06 09:40:00,16.56,16.65,16.54,16.65,131760.0,16.56,16.65,16.54,16.65,131760.0
2017-12-06 09:45:00,16.67,16.67,16.6,16.61,218880.0,16.67,16.67,16.6,16.61,218880.0
2017-12-06 09:50:00,16.64,16.68,16.53,16.55,108000.0,16.64,16.68,16.53,16.55,108000.0
2017-12-06 09:55:00,16.56,16.61,16.54,16.6,29250.0,16.56,16.61,16.54,16.6,29250.0
2017-12-06 10:00:00,16.63,16.68,16.62,16.64,78645.0,16.63,16.68,16.62,16.64,78645.0
2017-12-06 10:05:00,16.65,16.65,16.58,16.58,130890.0,16.65,16.65,16.58,16.58,130890.0
2017-12-06 10:10:00,16.58,16.58,16.5,16.51,139200.0,16.58,16.58,16.5,16.51,139200.0
2017-12-06 10:15:00,16.51,16.51,16.42,16.42,229695.0,16.51,16.51,16.42,16.42,229695.0
2017-12-06 10:20:00,16.42,16.48,16.41,16.46,95115.0,16.42,16.48,16.41,16.46,95115.0
2017-12-06 10:25:00,16.46,16.54,16.46,16.53,2047170.0,16.46,16.54,16.46,16.53,2047170.0
2017-12-06 10:30:00,16.53,16.57,16.53,16.53,65445.0,16.53,16.57,16.53,16.53,65445.0
2017-12-06 10:35:00,16.53,16.55,16.51,16.52,39000.0,16.53,16.55,16.51,16.52,39000.0
2017-12-06 10:40:00,16.52,16.52,16.47,16.5,87945.0,16.52,16.52,16.47,16.5,87945.0
2017-12-06 10:45:00,16.49,16.55,16.49,16.53,31755.0,16.49,16.55,16.49,16.53,31755.0
2017-12-06 10:50:00,16.54,16.58,16.53,16.55,127575.0,16.54,16.58,16.53,16.55,127575.0
2017-12-06 10:55:00,16.56,16.56,16.52,16.52,354000.0,16.56,16.56,16.52,16.52,354000.0
2017-12-06 11:00:00,16.53,16.53,16.48,16.48,148155.0,16.53,16.53,16.48,16.48,148155.0
2017-12-06 11:05:00,16.48,16.48,16.46,16.46,93000.0,16.48,16.48,16.46,16.46,93000.0
2017-12-06 11:10:00,16.46,16.46,16.43,16.44,101895.0,16.46,16.46,16.43,16.44,101895.0
2017-12-06 11:15:00,16.43,16.44,16.41,16.41,86835.0,16.43,16.44,16.41,16.41,86835.0
2017-12-06 11:20:00,16.42,16.42,16.37,16.38,307545.0,16.42,16.42,16.37,16.38,307545.0
2017-12-06 11:25:00,16.38,16.45,16.37,16.44,102075.0,16.38,16.45,16.37,16.44,102075.0
2017-12-06 11:30:00,16.44,16.47,16.43,16.45,57000.0,16.44,16.47,16.43,16.45,57000.0
2017-12-06 11:35:00,16.46,16.47,16.42,16.43,69660.0,16.46,16.47,16.42,16.43,69660.0
2017-12-06 11:40:00,16.44,16.46,16.44,16.45,48000.0,16.44,16.46,16.44,16.45,48000.0
2017-12-06 11:45:00,16.45,16.45,16.43,16.45,56985.0,16.45,16.45,16.43,16.45,56985.0
2017-12-06 11:50:00,16.45,16.48,16.44,16.48,239355.0,16.45,16.48,16.44,16.48,239355.0
2017-12-06 11:55:00,16.48,16.48,16.46,16.47,80550.0,16.48,16.48,16.46,16.47,80550.0
2017-12-06 12:00:00,16.45,16.45,16.43,16.44,58230.0,16.45,16.45,16.43,16.44,58230.0
2017-12-06 12:05:00,16.43,16.46,16.43,16.44,114960.0,16.43,16.46,16.43,16.44,114960.0
2017-12-06 12:10:00,16.44,16.44,16.42,16.42,55320.0,16.44,16.44,16.42,16.42,55320.0
2017-12-06 12:15:00,16.42,16.43,16.41,16.41,174780.0,16.42,16.43,16.41,16.41,174780.0
2017-12-06 12:20:00,16.42,16.42,16.4,16.4,367125.0,16.42,16.42,16.4,16.4,367125.0
2017-12-06 12:25:00,16.4,16.42,16.4,16.41,238725.0,16.4,16.42,16.4,16.41,238725.0
2017-12-06 12:30:00,16.41,16.44,16.41,16.43,329250.0,16.41,16.44,16.41,16.43,329250.0
2017-12-06 12:35:00,16.43,16.44,16.4,16.4,265890.0,16.43,16.44,16.4,16.4,265890.0
2017-12-06 12:40:00,16.4,16.4,16.38,16.39,105330.0,16.4,16.4,16.38,16.39,105330.0
2017-12-06 12:45:00,16.39,16.39,16.38,16.39,58500.0,16.39,16.39,16.38,16.39,58500.0
2017-12-06 12:50:00,16.39,16.39,16.37,16.39,49500.0,16.39,16.39,16.37,16.39,49500.0
2017-12-06 12:55:00,16.39,16.39,16.38,16.39,51000.0,16.39,16.39,16.38,16.39,51000.0
2017-12-06 13:00:00,16.39,16.4,16.39,16.39,67620.0,16.39,16.4,16.39,16.39,67620.0
2017-12-06 13:05:00,16.39,16.4,16.38,16.39,49500.0,16.39,16.4,16.38,16.39,49500.0
2017-12-06 13:10:00,16.4,16.41,16.38,16.38,146880.0,16.4,16.41,16.38,16.38,146880.0
2017-12-06 13:15:00,16.39,16.39,16.37,16.38,43575.0,16.39,16.39,16.37,16.38,43575.0
2017-12-06 13:20:00,16.39,16.41,16.39,16.4,38310.0,16.39,16.41,16.39,16.4,38310.0
2017-12-06 13:25:00,16.4,16.43,16.4,16.41,97500.0,16.4,16.43,16.4,16.41,97500.0
2017-12-06 13:30:00,16.41,16.43,16.4,16.42,103230.0,16.41,16.43,16.4,16.42,103230.0
2017-12-06 13:35:00,16.42,16.48,16.42,16.48,93780.0,16.42,16.48,16.42,16.48,93780.0
2017-12-06 13:40:00,16.48,16.51,16.48,16.51,57000.0,16.48,16.51,16.48,16.51,57000.0
2017-12-06 13:45:00,16.51,16.55,16.5,16.55,70500.0,16.51,16.55,16.5,16.55,70500.0
2017-12-06 13:50:00,16.55,16.57,16.54,16.57,31770.0,16.55,16.57,16.54,16.57,31770.0
2017-12-06 13:55:00,16.58,16.59,16.55,16.55,66000.0,16.58,16.59,16.55,16.55,66000.0
2017-12-06 14:00:00,16.55,16.56,16.52,16.55,158130.0,16.55,16.56,16.52,16.55,158130.0
2017-12-06 14:05:00,16.54,16.54,16.53,16.53,49500.0,16.54,16.54,16.53,16.53,49500.0
2017-12-06 14:10:00,16.54,16.54,16.49,16.49,84015.0,16.54,16.54,16.49,16.49,84015.0
2017-12-06 14:15:00,16.5,16.5,16.49,16.5,105015.0,16.5,16.5,16.49,16.5,105015.0
2017-12-06 14:20:00,16.5,16.5,16.48,16.48,119985.0,16.5,16.5,16.48,16.48,119985.0
2017-12-06 14:25:00,16.48,16.49,16.48,16.49,26100.0,16.48,16.49,16.48,16.49,26100.0
2017-12-06 14:30:00,16.49,16.49,16.47,16.49,62070.0,16.49,16.49,16.47,16.49,62070.0
2017-12-06 14:35:00,16.49,16.5,16.49,16.49,155670.0,16.49,16.5,16.49,16.49,155670.0
2017-12-06 14:40:00,16.49,16.49,16.47,16.47,63000.0,16.49,16.49,16.47,16.47,63000.0
2017-12-06 14:45:00,16.48,16.48,16.46,16.47,74370.0,16.48,16.48,16.46,16.47,74370.0
2017-12-06 14:50:00,16.47,16.47,16.45,16.47,53430.0,16.47,16.47,16.45,16.47,53430.0
2017-12-06 14:55:00,16.46,16.46,16.46,16.46,42000.0,16.46,16.46,16.46,16.46,42000.0
2017-12-06 15:00:00,16.46,16.46,16.45,16.45,25500.0,16.46,16.46,16.45,16.45,25500.0
2017-12-06 15:05:00,16.46,16.47,16.45,16.46,57540.0,16.46,16.47,16.45,16.46,57540.0
2017-12-06 15:10:00,16.46,16.46,16.42,16.42,81570.0,16.46,16.46,16.42,16.42,81570.0
2017-12-06 15:15:00,16.42,16.43,16.41,16.43,72405.0,16.42,16.43,16.41,16.43,72405.0
2017-12-06 15:20:00,16.42,16.43,16.42,16.42,51000.0,16.42,16.43,16.42,16.42,51000.0
2017-12-06 15:25:00,16.42,16.44,16.42,16.42,120000.0,16.42,16.44,16.42,16.42,120000.0
2017-12-06 15:30:00,16.41,16.42,16.4,16.4,99000.0,16.41,16.42,16.4,16.4,99000.0
2017-12-06 15:35:00,16.4,16.43,16.4,16.41,147375.0,16.4,16.43,16.4,16.41,147375.0
2017-12-06 15:40:00,16.41,16.41,16.4,16.4,165180.0,16.41,16.41,16.4,16.4,165180.0
2017-12-06 15:45:00,16.4,16.42,16.4,16.41,138000.0,16.4,16.42,16.4,16.41,138000.0
2017-12-06 15:50:00,16.41,16.41,16.38,16.39,198945.0,16.41,16.41,16.38,16.39,198945.0
2017-12-06 15:55:00,16.39,16.4,16.36,16.39,404475.0,16.39,16.4,16.36,16.39,404475.0
2017-12-07 09:30:00,16.33,16.36,16.21,16.36,237780.0,16.33,16.36,16.21,16.36,237780.0
2017-12-07 09:35:00,16.33,16.4,16.27,16.39,52500.0,16.33,16.4,16.27,16.39,52500.0
2017-12-07 09:40:00,16.39,16.42,16.35,16.41,19500.0,16.39,16.42,16.35,16.41,19500.0
2017-12-07 09:45:00,16.4,16.4,16.36,16.36,81000.0,16.4,16.4,16.36,16.36,81000.0
2017-12-07 09:50:00,16.36,16.38,16.28,16.3,82725.0,16.36,16.38,16.28,16.3,82725.0
2017-12-07 09:55:00,16.29,16.35,16.28,16.3,111345.0,16.29,16.35,16.28,16.3,111345.0
2017-12-07 10:00:00,16.3,16.35,16.27,16.32,78615.0,16.3,16.35,16.27,16.32,78615.0
2017-12-07 10:05:00,16.33,16.43,16.33,16.43,70500.0,16.33,16.43,16.33,16.43,70500.0
2017-12-07 10:10:00,16.44,16.53,16.43,16.51,39975.0,16.44,16.53,16.43,16.51,39975.0
2017-12-07 10:15:00,16.51,16.51,16.46,16.46,77970.0,16.51,16.51,16.46,16.46,77970.0
2017-12-07 10:20:00,16.46,16.46,16.4,16.41,75525.0,16.46,16.46,16.4,16.41,75525.0
2017-12-07 10:25:00,16.41,16.41,16.32,16.32,207195.0,16.41,16.41,16.32,16.32,207195.0
2017-12-07 10:30:00,16.31,16.42,16.3,16.42,147195.0,16.31,16.42,16.3,16.42,147195.0
2017-12-07 10:35:00,16.43,16.44,16.4,16.41,19500.0,16.43,16.44,16.4,16.41,19500.0
2017-12-07 10:40:00,16.42,16.44,16.38,16.39,64935.0,16.42,16.44,16.38,16.39,64935.0
2017-12-07 10:45:00,16.38,16.39,16.3,16.32,95550.0,16.38,16.39,16.3,16.32,95550.0
2017-12-07 10:50:00,16.32,16.36,16.3,16.31,104370.0,16.32,16.36,16.3,16.31,104370.0
2017-12-07 10:55:00,16.29,16.31,16.28,16.28,58080.0,16.29,16.31,16.28,16.28,58080.0
2017-12-07 11:00:00,16.28,16.31,16.26,16.3,65295.0,16.28,16.31,16.26,16.3,65295.0
2017-12-07 11:05:00,16.3,16.33,16.28,16.29,130500.0,16.3,16.33,16.28,16.29,130500.0
2017-12-07 11:10:00,16.29,16.29,16.26,16.27,70305.0,16.29,16.29,16.26,16.27,70305.0
2017-12-07 11:15:00,16.28,16.29,16.27,16.27,96450.0,16.28,16.29,16.27,16.27,96450.0
2017-12-07 11:20:00,16.27,16.3,16.26,16.27,140760.0,16.27,16.3,16.26,16.27,140760.0
2017-12-07 11:25:00,16.27,16.27,16.23,16.23,73500.0,16.27,16.27,16.23,16.23,73500.0
2017-12-07 11:30:00,16.23,16.31,16.23,16.28,182805.0,16.23,16.31,16.23,16.28,182805.0
2017-12-07 11:35:00,16.3,16.32,16.29,16.3,39000.0,16.3,16.32,16.29,16.3,39000.0
2017-12-07 11:40:00,16.31,16.36,16.31,16.36,37935.0,16.31,16.36,16.31,16.36,37935.0
2017-12-07 11:45:00,16.34,16.34,16.32,16.34,27150.0,16.34,16.34,16.32,16.34,27150.0
2017-12-07 11:50:00,16.34,16.38,16.34,16.34,71565.0,16.34,16.38,16.34,16.34,71565.0
2017-12-07 11:55:00,16.35,16.36,16.32,16.32,112395.0,16.35,16.36,16.32,16.32,112395.0
2017-12-07 12:00:00,16.33,16.33,16.31,16.31,100260.0,16.33,16.33,16.31,16.31,100260.0
2017-12-07 12:05:00,16.3,16.32,16.3,16.31,49185.0,16.3,16.32,16.3,16.31,49185.0
2017-12-07 12:10:00,16.32,16.32,16.3,16.31,109500.0,16.32,16.32,16.3,16.31,109500.0
2017-12-07 12:15:00,16.31,16.33,16.31,16.33,30120.0,16.31,16.33,16.31,16.33,30120.0
2017-12-07 12:20:00,16.33,16.34,16.31,16.33,84210.0,16.33,16.34,16.31,16.33,84210.0
2017-12-07 12:25:00,16.34,16.34,16.32,16.32,121500.0,16.34,16.34,16.32,16.32,121500.0
2017-12-07 12:30:00,16.33,16.34,16.29,16.3,120000.0,16.33,16.34,16.29,16.3,120000.0
2017-12-07 12:35:00,16.29,16.29,16.26,16.27,71520.0,16.29,16.29,16.26,16.27,71520.0
2017-12-07 12:40:00,16.28,16.3,16.27,16.3,43500.0,16.28,16.3,16.27,16.3,43500.0
2017-12-07 12:45:00,16.3,16.31,16.28,16.31,49860.0,16.3,16.31,16.28,16.31,49860.0
2017-12-07 12:50:00,16.33,16.33,16.31,16.31,25830.0,16.33,16.33,16.31,16.31,25830.0
2017-12-07 12:55:00,16.32,16.34,16.31,16.33,41490.0,16.32,16.34,16.31,16.33,41490.0
2017-12-07 13:00:00,16.34,16.34,16.31,16.34,30000.0,16.34,16.34,16.31,16.34,30000.0
2017-12-07 13:05:00,16.34,16.35,16.34,16.34,19500.0,16.34,16.35,16.34,16.34,19500.0
2017-12-07 13:10:00,16.33,16.34,16.3,16.31,51465.0,16.33,16.34,16.3,16.31,51465.0
2017-12-07 13:15:00,16.3,16.32,16.29,16.32,58965.0,16.3,16.32,16.29,16.32,58965.0
2017-12-07 13:20:00,16.31,16.32,16.3,16.32,42000.0,16.31,16.32,16.3,16.32,42000.0
2017-12-07 13:25:00,16.32,16.35,16.32,16.33,63000.0,16.32,16.35,16.32,16.33,63000.0
2017-12-07 13:30:00,16.33,16.36,16.33,16.36,16500.0,16.33,16.36,16.33,16.36,16500.0
2017-12-07 13:35:00,16.36,16.37,16.34,16.35,60330.0,16.36,16.37,16.34,16.35,60330.0
2017-12-07 13:40:00,16.35,16.35,16.32,16.32,45000.0,16.35,16.35,16.32,16.32,45000.0
2017-12-07 13:45:00,16.32,16.32,16.3,16.31,39000.0,16.32,16.32,16.3,16.31,39000.0
2017-12-07 13:50:00,16.3,16.3,16.28,16.29,51465.0,16.3,16.3,16.28,16.29,51465.0
2017-12-07 13:55:00,16.29,16.31,16.29,16.3,67785.0,16.29,16.31,16.29,16.3,67785.0
2017-12-07 14:00:00,16.31,16.31,16.28,16.31,70800.0,16.31,16.31,16.28,16.31,70800.0
2017-12-07 14:05:00,16.31,16.31,16.28,16.28,54000.0,16.31,16.31,16.28,16.28,54000.0
2017-12-07 14:10:00,16.3,16.31,16.29,16.31,58830.0,16.3,16.31,16.29,16.31,58830.0
2017-12-07 14:15:00,16.31,16.31,16.29,16.31,94740.0,16.31,16.31,16.29,16.31,94740.0
2017-12-07 14:20:00,16.31,16.32,16.3,16.32,30000.0,16.31,16.32,16.3,16.32,30000.0
2017-12-07 14:25:00,16.31,16.34,16.31,16.32,51750.0,16.31,16.34,16.31,16.32,51750.0
2017-12-07 14:30:00,16.32,16.35,16.31,16.34,403500.0,16.32,16.35,16.31,16.34,403500.0
2017-12-07 14:35:00,16.35,16.36,16.32,16.33,70980.0,16.35,16.36,16.32,16.33,70980.0
2017-12-07 14:40:00,16.33,16.35,16.33,16.34,44355.0,16.33,16.35,16.33,16.34,44355.0
2017-12-07 14:45:00,16.34,16.35,16.33,16.34,45165.0,16.34,16.35,16.33,16.34,45165.0
2017-12-07 14:50:00,16.35,16.35,16.32,16.32,99630.0,16.35,16.35,16.32,16.32,99630.0
2017-12-07 14:55:00,16.32,16.32,16.31,16.32,36465.0,16.32,16.32,16.31,16.32,36465.0
2017-12-07 15:00:00,16.32,16.34,16.31,16.33,71130.0,16.32,16.34,16.31,16.33,71130.0
2017-12-07 15:05:00,16.32,16.34,16.32,16.33,67425.0,16.32,16.34,16.32,16.33,67425.0
2017-12-07 15:10:00,16.33,16.33,16.31,16.32,95850.0,16.33,16.33,16.31,16.32,95850.0
2017-12-07 15:15:00,16.33,16.34,16.32,16.33,139500.0,16.33,16.34,16.32,16.33,139500.0
2017-12-07 15:20:00,16.34,16.34,16.31,16.33,91650.0,16.34,16.34,16.31,16.33,91650.0
2017-12-07 15:25:00,16.33,16.34,16.32,16.33,188325.0,16.33,16.34,16.32,16.33,188325.0
2017-12-07 15:30:00,16.33,16.33,16.32,16.32,121455.0,16.33,16.33,16.32,16.32,121455.0
2017-12-07 15:35:00,16.33,16.34,16.33,16.33,207885.0,16.33,16.34,16.33,16.33,207885.0
2017-12-07 15:40:00,16.33,16.34,16.32,16.33,156180.0,16.33,16.34,16.32,16.33,156180.0
2017-12-07 15:45:00,16.33,16.33,16.33,16.33,171705.0,16.33,16.33,16.33,16.33,171705.0
2017-12-07 15:50:00,16.33,16.35,16.31,16.32,332805.0,16.33,16.35,16.31,16.32,332805.0
2017-12-07 15:55:00,16.32,16.33,16.31,16.32,435750.0,16.32,16.33,16.31,16.32,435750.0
2017-12-08 09:30:00,16.43,16.49,16.38,16.4,118380.0,16.43,16.49,16.38,16.4,118380.0
2017-12-08 09:35:00,16.43,16.43,16.37,16.4,39015.0,16.43,16.43,16.37,16.4,39015.0
2017-12-08 09:40:00,16.42,16.46,16.39,16.39,56400.0,16.42,16.46,16.39,16.39,56400.0
2017-12-08 09:45:00,16.39,16.39,16.35,16.35,70020.0,16.39,16.39,16.35,16.35,70020.0
2017-12-08 09:50:00,16.34,16.39,16.33,16.39,76755.0,16.34,16.39,16.33,16.39,76755.0
2017-12-08 09:55:00,16.39,16.42,16.35,16.39,74190.0,16.39,16.42,16.35,16.39,74190.0
2017-12-08 10:00:00,16.39,16.41,16.35,16.35,64500.0,16.39,16.41,16.35,16.35,64500.0
2017-12-08 10:05:00,16.33,16.35,16.31,16.35,78360.0,16.33,16.35,16.31,16.35,78360.0
2017-12-08 10:10:00,16.35,16.36,16.32,16.33,50925.0,16.35,16.36,16.32,16.33,50925.0
2017-12-08 10:15:00,16.32,16.35,16.32,16.35,36000.0,16.32,16.35,16.32,16.35,36000.0
2017-12-08 10:20:00,16.34,16.39,16.33,16.37,45000.0,16.34,16.39,16.33,16.37,45000.0
2017-12-08 10:25:00,16.39,16.41,16.39,16.41,48000.0,16.39,16.41,16.39,16.41,48000.0
2017-12-08 10:30:00,16.41,16.42,16.38,16.38,57750.0,16.41,16.42,16.38,16.38,57750.0
2017-12-08 10:35:00,16.39,16.39,16.35,16.37,84000.0,16.39,16.39,16.35,16.37,84000.0
2017-12-08 10:40:00,16.38,16.46,16.38,16.45,94995.0,16.38,16.46,16.38,16.45,94995.0
2017-12-08 10:45:00,16.44,16.46,16.42,16.46,42000.0,16.44,16.46,16.42,16.46,42000.0
2017-12-08 10:50:00,16.45,16.47,16.44,16.45,52335.0,16.45,16.47,16.44,16.45,52335.0
2017-12-08 10:55:00,16.46,16.5,16.46,16.5,30000.0,16.46,16.5,16.46,16.5,30000.0
2017-12-08 11:00:00,16.49,16.54,16.49,16.54,45000.0,16.49,16.54,16.49,16.54,45000.0
2017-12-08 11:05:00,16.52,16.52,16.5,16.5,43500.0,16.52,16.52,16.5,16.5,43500.0
2017-12-08 11:10:00,16.51,16.51,16.49,16.49,91515.0,16.51,16.51,16.49,16.49,91515.0
2017-12-08 11:15:00,16.47,16.48,16.46,16.47,31635.0,16.47,16.48,16.46,16.47,31635.0
2017-12-08 11:20:00,16.47,16.51,16.47,16.5,70215.0,16.47,16.51,16.47,16.5,70215.0
2017-12-08 11:25:00,16.51,16.54,16.51,16.53,49665.0,16.51,16.54,16.51,16.53,49665.0
2017-12-08 11:30:00,16.52,16.53,16.5,16.51,34500.0,16.52,16.53,16.5,16.51,34500.0
2017-12-08 11:35:00,16.51,16.53,16.5,16.52,65055.0,16.51,16.53,16.5,16.52,65055.0
2017-12-08 11:40:00,16.53,16.53,16.5,16.52,67395.0,16.53,16.53,16.5,16.52,67395.0
2017-12-08 11:45:00,16.51,16.55,16.51,16.54,54315.0,16.51,16.55,16.51,16.54,54315.0
2017-12-08 11:50:00,16.54,16.54,16.51,16.53,28500.0,16.54,16.54,16.51,16.53,28500.0
2017-12-08 11:55:00,16.54,16.58,16.54,16.58,66990.0,16.54,16.58,16.54,16.58,66990.0
2017-12-08 12:00:00,16.57,16.58,16.55,16.58,78225.0,16.57,16.58,16.55,16.58,78225.0
2017-12-08 12:05:00,16.59,16.6,16.57,16.59,61500.0,16.59,16.6,16.57,16.59,61500.0
2017-12-08 12:10:00,16.57,16.6,16.57,16.59,61980.0,16.57,16.6,16.57,16.59,61980.0
2017-12-08 12:15:00,16.59,16.63,16.59,16.6,120225.0,16.59,16.63,16.59,16.6,120225.0
2017-12-08 12:20:00,16.59,16.6,16.58,16.6,46515.0,16.59,16.6,16.58,16.6,46515.0
2017-12-08 12:25:00,16.6,16.62,16.59,16.59,66000.0,16.6,16.62,16.59,16.59,66000.0
2017-12-08 12:30:00,16.61,16.62,16.6,16.61,61500.0,16.61,16.62,16.6,16.61,61500.0
2017-12-08 12:35:00,16.61,16.61,16.6,16.6,27000.0,16.61,16.61,16.6,16.6,27000.0
2017-12-08 12:40:00,16.6,16.62,16.59,16.61,47220.0,16.6,16.62,16.59,16.61,47220.0
2017-12-08 12:45:00,16.61,16.63,16.61,16.63,39000.0,16.61,16.63,16.61,16.63,39000.0
2017-12-08 12:50:00,16.63,16.63,16.59,16.61,31500.0,16.63,16.63,16.59,16.61,31500.0
2017-12-08 12:55:00,16.61,16.62,16.59,16.6,82980.0,16.61,16.62,16.59,16.6,82980.0
2017-12-08 13:00:00,16.6,16.61,16.56,16.57,90000.0,16.6,16.61,16.56,16.57,90000.0
2017-12-08 13:05:00,16.58,16.61,16.57,16.61,57630.0,16.58,16.61,16.57,16.61,57630.0
2017-12-08 13:10:00,16.61,16.61,16.6,16.61,27285.0,16.61,16.61,16.6,16.61,27285.0
2017-12-08 13:15:00,16.6,16.6,16.56,16.58,52905.0,16.6,16.6,16.56,16.58,52905.0
2017-12-08 13:20:00,16.58,16.59,16.57,16.59,76500.0,16.58,16.59,16.57,16.59,76500.0
2017-12-08 13:25:00,16.59,16.61,16.59,16.6,45915.0,16.59,16.61,16.59,16.6,45915.0
2017-12-08 13:30:00,16.6,16.61,16.59,16.61,45990.0,16.6,16.61,16.59,16.61,45990.0
2017-12-08 13:35:00,16.61,16.63,16.6,16.63,46020.0,16.61,16.63,16.6,16.63,46020.0
2017-12-08 13:40:00,16.63,16.63,16.62,16.63,24000.0,16.63,16.63,16.62,16.63,24000.0
2017-12-08 13:45:00,16.63,16.65,16.63,16.65,55500.0,16.63,16.65,16.63,16.65,55500.0
2017-12-08 13:50:00,16.64,16.64,16.61,16.63,96000.0,16.64,16.64,16.61,16.63,96000.0
2017-12-08 13:55:00,16.63,16.65,16.62,16.65,56970.0,16.63,16.65,16.62,16.65,56970.0
2017-12-08 14:00:00,16.64,16.64,16.62,16.63,52290.0,16.64,16.64,16.62,16.63,52290.0
2017-12-08 14:05:00,16.63,16.63,16.61,16.63,132345.0,16.63,16.63,16.61,16.63,132345.0
2017-12-08 14:10:00,16.63,16.65,16.63,16.65,67500.0,16.63,16.65,16.63,16.65,67500.0
2017-12-08 14:15:00,16.64,16.67,16.64,16.66,89625.0,16.64,16.67,16.64,16.66,89625.0
2017-12-08 14:20:00,16.65,16.68,16.64,16.68,95730.0,16.65,16.68,16.64,16.68,95730.0
2017-12-08 14:25:00,16.69,16.75,16.69,16.7,119385.0,16.69,16.75,16.69,16.7,119385.0
2017-12-08 14:30:00,16.7,16.7,16.68,16.7,51645.0,16.7,16.7,16.68,16.7,51645.0
2017-12-08 14:35:00,16.69,16.69,16.66,16.68,32505.0,16.69,16.69,16.66,16.68,32505.0
2017-12-08 14:40:00,16.69,16.7,16.68,16.69,52500.0,16.69,16.7,16.68,16.69,52500.0
2017-12-08 14:45:00,16.69,16.74,16.69,16.71,101535.0,16.69,16.74,16.69,16.71,101535.0
2017-12-08 14:50:00,16.71,16.72,16.69,16.7,39000.0,16.71,16.72,16.69,16.7,39000.0
2017-12-08 14:55:00,16.7,16.73,16.7,16.71,44145.0,16.7,16.73,16.7,16.71,44145.0
2017-12-08 15:00:00,16.71,16.75,16.71,16.75,65190.0,16.71,16.75,16.71,16.75,65190.0
2017-12-08 15:05:00,16.75,16.75,16.73,16.74,70710.0,16.75,16.75,16.73,16.74,70710.0
2017-12-08 15:10:00,16.74,16.75,16.71,16.72,94515.0,16.74,16.75,16.71,16.72,94515.0
2017-12-08 15:15:00,16.73,16.73,16.72,16.73,61500.0,16.73,16.73,16.72,16.73,61500.0
2017-12-08 15:20:00,16.73,16.74,16.72,16.73,79680.0,16.73,16.74,16.72,16.73,79680.0
2017-12-08 15:25:00,16.73,16.73,16.72,16.73,160500.0,16.73,16.73,16.72,16.73,160500.0
2017-12-08 15:30:00,16.73,16.75,16.73,16.74,91605.0,16.73,16.75,16.73,16.74,91605.0
2017-12-08 15:35:00,16.73,16.74,16.72,16.74,275160.0,16.73,16.74,16.72,16.74,275160.0
2017-12-08 15:40:00,16.74,16.76,16.73,16.74,167100.0,16.74,16.76,16.73,16.74,167100.0
2017-12-08 15:45:00,16.73,16.74,16.71,16.71,255450.0,16.73,16.74,16.71,16.71,255450.0
2017-12-08 15:50:00,16.72,16.75,16.72,16.74,350430.0,16.72,16.75,16.72,16.74,350430.0
2017-12-08 15:55:00,16.74,16.74,16.71,16.74,544365.0,16.74,16.74,16.71,16.74,544365.0
2017-12-11 09:30:00,16.67,16.71,16.58,16.66,267240.0,16.67,16.71,16.58,16.66,267240.0
2017-12-11 09:35:00,16.69,16.7,16.47,16.47,57750.0,16.69,16.7,16.47,16.47,57750.0
2017-12-11 09:40:00,16.47,16.65,16.47,16.6,157080.0,16.47,16.65,16.47,16.6,157080.0
2017-12-11 09:45:00,16.6,16.63,16.52,16.56,79620.0,16.6,16.63,16.52,16.56,79620.0
2017-12-11 09:50:00,16.57,16.59,16.55,16.59,59475.0,16.57,16.59,16.55,16.59,59475.0
2017-12-11 09:55:00,16.59,16.59,16.55,16.55,52035.0,16.59,16.59,16.55,16.55,52035.0
2017-12-11 10:00:00,16.53,16.54,16.51,16.53,61245.0,16.53,16.54,16.51,16.53,61245.0
2017-12-11 10:05:00,16.53,16.54,16.47,16.48,136875.0,16.53,16.54,16.47,16.48,136875.0
2017-12-11 10:10:00,16.48,16.56,16.48,16.54,78915.0,16.48,16.56,16.48,16.54,78915.0
2017-12-11 10:15:00,16.54,16.56,16.51,16.52,365655.0,16.54,16.56,16.51,16.52,365655.0
2017-12-11 10:20:00,16.5,16.51,16.49,16.51,87000.0,16.5,16.51,16.49,16.51,87000.0
2017-12-11 10:25:00,16.5,16.51,16.45,16.45,63780.0,16.5,16.51,16.45,16.45,63780.0
2017-12-11 10:30:00,16.47,16.48,16.43,16.47,145245.0,16.47,16.48,16.43,16.47,145245.0
2017-12-11 10:35:00,16.48,16.55,16.48,16.55,169080.0,16.48,16.55,16.48,16.55,169080.0
2017-12-11 10:40:00,16.54,16.55,16.53,16.53,90000.0,16.54,16.55,16.53,16.53,90000.0
2017-12-11 10:45:00,16.55,16.57,16.53,16.56,45840.0,16.55,16.57,16.53,16.56,45840.0
2017-12-11 10:50:00,16.54,16.55,16.51,16.51,115320.0,16.54,16.55,16.51,16.51,115320.0
2017-12-11 10:55:00,16.51,16.51,16.48,16.48,23550.0,16.51,16.51,16.48,16.48,23550.0
2017-12-11 11:00:00,16.47,16.47,16.43,16.46,127545.0,16.47,16.47,16.43,16.46,127545.0
2017-12-11 11:05:00,16.47,16.49,16.43,16.43,25800.0,16.47,16.49,16.43,16.43,25800.0
2017-12-11 11:10:00,16.43,16.44,16.4,16.41,69180.0,16.43,16.44,16.4,16.41,69180.0
2017-12-11 11:15:00,16.41,16.44,16.36,16.44,105915.0,16.41,16.44,16.36,16.44,105915.0
2017-12-11 11:20:00,16.46,16.46,16.41,16.41,37125.0,16.46,16.46,16.41,16.41,37125.0
2017-12-11 11:25:00,16.42,16.48,16.41,16.46,51930.0,16.42,16.48,16.41,16.46,51930.0
2017-12-11 11:30:00,16.46,16.49,16.44,16.49,112170.0,16.46,16.49,16.44,16.49,112170.0
2017-12-11 11:35:00,16.49,16.51,16.49,16.51,35775.0,16.49,16.51,16.49,16.51,35775.0
2017-12-11 11:40:00,16.51,16.54,16.5,16.5,116145.0,16.51,16.54,16.5,16.5,116145.0
2017-12-11 11:45:00,16.51,16.51,16.46,16.48,54090.0,16.51,16.51,16.46,16.48,54090.0
2017-12-11 11:50:00,16.48,16.48,16.47,16.48,30000.0,16.48,16.48,16.47,16.48,30000.0
2017-12-11 11:55:00,16.48,16.49,16.46,16.49,64800.0,16.48,16.49,16.46,16.49,64800.0
2017-12-11 12:00:00,16.49,16.5,16.47,16.5,28635.0,16.49,16.5,16.47,16.5,28635.0
2017-12-11 12:05:00,16.49,16.5,16.46,16.46,49155.0,16.49,16.5,16.46,16.46,49155.0
2017-12-11 12:10:00,16.47,16.48,16.45,16.45,72135.0,16.47,16.48,16.45,16.45,72135.0
2017-12-11 12:15:00,16.45,16.45,16.43,16.45,74730.0,16.45,16.45,16.43,16.45,74730.0
2017-12-11 12:20:00,16.45,16.46,16.44,16.45,46485.0,16.45,16.46,16.44,16.45,46485.0
2017-12-11 12:25:00,16.46,16.5,16.43,16.5,127815.0,16.46,16.5,16.43,16.5,127815.0
2017-12-11 12:30:00,16.49,16.53,16.48,16.53,38085.0,16.49,16.53,16.48,16.53,38085.0
2017-12-11 12:35:00,16.53,16.54,16.52,16.53,31500.0,16.53,16.54,16.52,16.53,31500.0
2017-12-11 12:40:00,16.54,16.56,16.54,16.55,42135.0,16.54,16.56,16.54,16.55,42135.0
2017-12-11 12:45:00,16.56,16.56,16.54,16.55,13500.0,16.56,16.56,16.54,16.55,13500.0
2017-12-11 12:50:00,16.56,16.56,16.53,16.54,36000.0,16.56,16.56,16.53,16.54,36000.0
2017-12-11 12:55:00,16.54,16.55,16.54,16.55,37500.0,16.54,16.55,16.54,16.55,37500.0
2017-12-11 13:00:00,16.55,16.55,16.51,16.51,38175.0,16.55,16.55,16.51,16.51,38175.0
2017-12-11 13:05:00,16.52,16.55,16.52,16.55,41295.0,16.52,16.55,16.52,16.55,41295.0
2017-12-11 13:10:00,16.55,16.55,16.55,16.55,9750.0,16.55,16.55,16.55,16.55,9750.0
2017-12-11 13:15:00,16.55,16.55,16.54,16.55,19500.0,16.55,16.55,16.54,16.55,19500.0
2017-12-11 13:20:00,16.54,16.55,16.52,16.54,79440.0,16.54,16.55,16.52,16.54,79440.0
2017-12-11 13:25:00,16.52,16.55,16.52,16.54,28500.0,16.52,16.55,16.52,16.54,28500.0
2017-12-11 13:30:00,16.55,16.55,16.53,16.53,37305.0,16.55,16.55,16.53,16.53,37305.0
2017-12-11 13:35:00,16.53,16.54,16.52,16.54,26190.0,16.53,16.54,16.52,16.54,26190.0
2017-12-11 13:40:00,16.54,16.55,16.54,16.55,23250.0,16.54,16.55,16.54,16.55,23250.0
2017-12-11 13:45:00,16.55,16.55,16.54,16.54,7500.0,16.55,16.55,16.54,16.54,7500.0
2017-12-11 13:50:00,16.54,16.54,16.51,16.52,27000.0,16.54,16.54,16.51,16.52,27000.0
2017-12-11 13:55:00,16.53,16.55,16.52,16.54,50685.0,16.53,16.55,16.52,16.54,50685.0
2017-12-11 14:00:00,16.54,16.55,16.53,16.53,41700.0,16.54,16.55,16.53,16.53,41700.0
2017-12-11 14:05:00,16.55,16.55,16.53,16.53,29340.0,16.55,16.55,16.53,16.53,29340.0
2017-12-11 14:10:00,16.53,16.53,16.5,16.51,30105.0,16.53,16.53,16.5,16.51,30105.0
2017-12-11 14:15:00,16.5,16.5,16.49,16.5,89070.0,16.5,16.5,16.49,16.5,89070.0
2017-12-11 14:20:00,16.5,16.5,16.47,16.48,87750.0,16.5,16.5,16.47,16.48,87750.0
2017-12-11 14:25:00,16.49,16.49,16.47,16.47,58500.0,16.49,16.49,16.47,16.47,58500.0
2017-12-11 14:30:00,16.47,16.47,16.45,16.47,51975.0,16.47,16.47,16.45,16.47,51975.0
2017-12-11 14:35:00,16.47,16.49,16.46,16.48,63660.0,16.47,16.49,16.46,16.48,63660.0
2017-12-11 14:40:00,16.48,16.48,16.46,16.47,56025.0,16.48,16.48,16.46,16.47,56025.0
2017-12-11 14:45:00,16.47,16.47,16.46,16.46,79500.0,16.47,16.47,16.46,16.46,79500.0
2017-12-11 14:50:00,16.46,16.46,16.45,16.45,15000.0,16.46,16.46,16.45,16.45,15000.0
2017-12-11 14:55:00,16.45,16.47,16.45,16.47,141315.0,16.45,16.47,16.45,16.47,141315.0
2017-12-11 15:00:00,16.47,16.49,16.46,16.47,113565.0,16.47,16.49,16.46,16.47,113565.0
2017-12-11 15:05:00,16.47,16.48,16.46,16.46,68580.0,16.47,16.48,16.46,16.46,68580.0
2017-12-11 15:10:00,16.46,16.48,16.46,16.47,130320.0,16.46,16.48,16.46,16.47,130320.0
2017-12-11 15:15:00,16.47,16.49,16.47,16.48,102000.0,16.47,16.49,16.47,16.48,102000.0
2017-12-11 15:20:00,16.48,16.49,16.47,16.48,81390.0,16.48,16.49,16.47,16.48,81390.0
2017-12-11 15:25:00,16.48,16.48,16.46,16.46,63030.0,16.48,16.48,16.46,16.46,63030.0
2017-12-11 15:30:00,16.46,16.48,16.45,16.48,129465.0,16.46,16.48,16.45,16.48,129465.0
2017-12-11 15:35:00,16.48,16.48,16.46,16.47,138780.0,16.48,16.48,16.46,16.47,138780.0
2017-12-11 15:40:00,16.47,16.47,16.44,16.45,163605.0,16.47,16.47,16.44,16.45,163605.0
2017-12-11 15:45:00,16.46,16.47,16.45,16.47,147960.0,16.46,16.47,16.45,16.47,147960.0
2017-12-11 15:50:00,16.48,16.48,16.44,16.46,152295.0,16.48,16.48,16.44,16.46,152295.0
2017-12-11 15:55:00,16.46,16.49,16.46,16.49,264000.0,16.46,16.49,16.46,16.49,264000.0
2017-12-12 09:30:00,16.42,16.49,16.4,16.47,205680.0,16.42,16.49,16.4,16.47,205680.0
2017-12-12 09:35:00,16.45,16.51,16.44,16.51,105645.0,16.45,16.51,16.44,16.51,105645.0
2017-12-12 09:40:00,16.51,16.53,16.44,16.45,243780.0,16.51,16.53,16.44,16.45,243780.0
2017-12-12 09:45:00,16.46,16.46,16.41,16.42,105570.0,16.46,16.46,16.41,16.42,105570.0
2017-12-12 09:50:00,16.41,16.44,16.39,16.4,58260.0,16.41,16.44,16.39,16.4,58260.0
2017-12-12 09:55:00,16.38,16.44,16.37,16.42,166965.0,16.38,16.44,16.37,16.42,166965.0
2017-12-12 10:00:00,16.44,16.49,16.43,16.47,124170.0,16.44,16.49,16.43,16.47,124170.0
2017-12-12 10:05:00,16.47,16.51,16.46,16.46,121905.0,16.47,16.51,16.46,16.46,121905.0
2017-12-12 10:10:00,16.47,16.5,16.45,16.45,112770.0,16.47,16.5,16.45,16.45,112770.0
2017-12-12 10:15:00,16.45,16.5,16.45,16.49,220245.0,16.45,16.5,16.45,16.49,220245.0
2017-12-12 10:20:00,16.49,16.49,16.47,16.48,93045.0,16.49,16.49,16.47,16.48,93045.0
2017-12-12 10:25:00,16.48,16.49,16.46,16.47,86490.0,16.48,16.49,16.46,16.47,86490.0
2017-12-12 10:30:00,16.46,16.48,16.45,16.47,88170.0,16.46,16.48,16.45,16.47,88170.0
2017-12-12 10:35:00,16.47,16.48,16.45,16.48,100170.0,16.47,16.48,16.45,16.48,100170.0
2017-12-12 10:40:00,16.48,16.48,16.45,16.45,120255.0,16.48,16.48,16.45,16.45,120255.0
2017-12-12 10:45:00,16.45,16.46,16.43,16.46,84900.0,16.45,16.46,16.43,16.46,84900.0
2017-12-12 10:50:00,16.46,16.46,16.43,16.44,61335.0,16.46,16.46,16.43,16.44,61335.0
2017-12-12 10:55:00,16.46,16.48,16.46,16.47,59835.0,16.46,16.48,16.46,16.47,59835.0
2017-12-12 11:00:00,16.48,16.48,16.46,16.46,89625.0,16.48,16.48,16.46,16.46,89625.0
2017-12-12 11:05:00,16.46,16.5,16.45,16.45,63960.0,16.46,16.5,16.45,16.45,63960.0
2017-12-12 11:10:00,16.46,16.47,16.44,16.47,70110.0,16.46,16.47,16.44,16.47,70110.0
2017-12-12 11:15:00,16.48,16.49,16.47,16.47,82710.0,16.48,16.49,16.47,16.47,82710.0
2017-12-12 11:20:00,16.47,16.48,16.46,16.47,77010.0,16.47,16.48,16.46,16.47,77010.0
2017-12-12 11:25:00,16.47,16.47,16.45,16.46,62115.0,16.47,16.47,16.45,16.46,62115.0
2017-12-12 11:30:00,16.46,16.47,16.45,16.46,40500.0,16.46,16.47,16.45,16.46,40500.0
2017-12-12 11:35:00,16.47,16.47,16.41,16.41,185340.0,16.47,16.47,16.41,16.41,185340.0
2017-12-12 11:40:00,16.42,16.43,16.4,16.41,185355.0,16.42,16.43,16.4,16.41,185355.0
2017-12-12 11:45:00,16.41,16.42,16.39,16.4,79260.0,16.41,16.42,16.39,16.4,79260.0
2017-12-12 11:50:00,16.4,16.41,16.38,16.4,93150.0,16.4,16.41,16.38,16.4,93150.0
2017-12-12 11:55:00,16.4,16.41,16.4,16.4,37620.0,16.4,16.41,16.4,16.4,37620.0
2017-12-12 12:00:00,16.4,16.4,16.35,16.36,91770.0,16.4,16.4,16.35,16.36,91770.0
2017-12-12 12:05:00,16.38,16.4,16.38,16.4,57000.0,16.38,16.4,16.38,16.4,57000.0
2017-12-12 12:10:00,16.39,16.44,16.39,16.42,75825.0,16.39,16.44,16.39,16.42,75825.0
2017-12-12 12:15:00,16.43,16.43,16.39,16.39,55245.0,16.43,16.43,16.39,16.39,55245.0
2017-12-12 12:20:00,16.4,16.44,16.4,16.42,37500.0,16.4,16.44,16.4,16.42,37500.0
2017-12-12 12:25:00,16.42,16.42,16.38,16.4,96510.0,16.42,16.42,16.38,16.4,96510.0
2017-12-12 12:30:00,16.41,16.42,16.38,16.38,67620.0,16.41,16.42,16.38,16.38,67620.0
2017-12-12 12:35:00,16.39,16.4,16.37,16.39,131130.0,16.39,16.4,16.37,16.39,131130.0
2017-12-12 12:40:00,16.39,16.4,16.37,16.37,70050.0,16.39,16.4,16.37,16.37,70050.0
2017-12-12 12:45:00,16.37,16.4,16.35,16.4,131610.0,16.37,16.4,16.35,16.4,131610.0
2017-12-12 12:50:00,16.41,16.43,16.41,16.43,51000.0,16.41,16.43,16.41,16.43,51000.0
2017-12-12 12:55:00,16.42,16.44,16.41,16.42,27735.0,16.42,16.44,16.41,16.42,27735.0
2017-12-12 13:00:00,16.42,16.43,16.41,16.42,21270.0,16.42,16.43,16.41,16.42,21270.0
2017-12-12 13:05:00,16.43,16.43,16.4,16.43,82785.0,16.43,16.43,16.4,16.43,82785.0
2017-12-12 13:10:00,16.43,16.43,16.36,16.36,134205.0,16.43,16.43,16.36,16.36,134205.0
2017-12-12 13:15:00,16.36,16.38,16.34,16.35,233625.0,16.36,16.38,16.34,16.35,233625.0
2017-12-12 13:20:00,16.36,16.38,16.35,16.36,194910.0,16.36,16.38,16.35,16.36,194910.0
2017-12-12 13:25:00,16.36,16.4,16.35,16.39,205050.0,16.36,16.4,16.35,16.39,205050.0
2017-12-12 13:30:00,16.4,16.4,16.38,16.39,13770.0,16.4,16.4,16.38,16.39,13770.0
2017-12-12 13:35:00,16.4,16.4,16.38,16.38,89655.0,16.4,16.4,16.38,16.38,89655.0
2017-12-12 13:40:00,16.38,16.38,16.36,16.37,91170.0,16.38,16.38,16.36,16.37,91170.0
2017-12-12 13:45:00,16.38,16.38,16.35,16.35,268935.0,16.38,16.38,16.35,16.35,268935.0
2017-12-12 13:50:00,16.36,16.36,16.33,16.34,151185.0,16.36,16.36,16.33,16.34,151185.0
2017-12-12 13:55:00,16.34,16.35,16.32,16.32,78615.0,16.34,16.35,16.32,16.32,78615.0
2017-12-12 14:00:00,16.33,16.35,16.32,16.33,110175.0,16.33,16.35,16.32,16.33,110175.0
2017-12-12 14:05:00,16.33,16.34,16.31,16.33,151920.0,16.33,16.34,16.31,16.33,151920.0
2017-12-12 14:10:00,16.33,16.35,16.32,16.33,91920.0,16.33,16.35,16.32,16.33,91920.0
2017-12-12 14:15:00,16.33,16.37,16.32,16.37,170700.0,16.33,16.37,16.32,16.37,170700.0
2017-12-12 14:20:00,16.37,16.38,16.34,16.34,51000.0,16.37,16.38,16.34,16.34,51000.0
2017-12-12 14:25:00,16.35,16.38,16.35,16.36,57285.0,16.35,16.38,16.35,16.36,57285.0
2017-12-12 14:30:00,16.35,16.37,16.35,16.37,42030.0,16.35,16.37,16.35,16.37,42030.0
2017-12-12 14:35:00,16.36,16.36,16.35,16.35,52770.0,16.36,16.36,16.35,16.35,52770.0
2017-12-12 14:40:00,16.35,16.36,16.35,16.35,69180.0,16.35,16.36,16.35,16.35,69180.0
2017-12-12 14:45:00,16.35,16.36,16.34,16.34,68040.0,16.35,16.36,16.34,16.34,68040.0
2017-12-12 14:50:00,16.35,16.35,16.32,16.32,77595.0,16.35,16.35,16.32,16.32,77595.0
2017-12-12 14:55:00,16.33,16.34,16.33,16.34,87765.0,16.33,16.34,16.33,16.34,87765.0
2017-12-12 15:00:00,16.34,16.34,16.32,16.33,83625.0,16.34,16.34,16.32,16.33,83625.0
2017-12-12 15:05:00,16.33,16.34,16.32,16.33,124290.0,16.33,16.34,16.32,16.33,124290.0
2017-12-12 15:10:00,16.33,16.34,16.31,16.34,146205.0,16.33,16.34,16.31,16.34,146205.0
2017-12-12 15:15:00,16.34,16.36,16.34,16.36,145170.0,16.34,16.36,16.34,16.36,145170.0
2017-12-12 15:20:00,16.36,16.4,16.36,16.4,90795.0,16.36,16.4,16.36,16.4,90795.0
2017-12-12 15:25:00,16.4,16.43,16.4,16.43,143055.0,16.4,16.43,16.4,16.43,143055.0
2017-12-12 15:30:00,16.43,16.46,16.43,16.46,176520.0,16.43,16.46,16.43,16.46,176520.0
2017-12-12 15:35:00,16.46,16.48,16.46,16.47,289965.0,16.46,16.48,16.46,16.47,289965.0
2017-12-12 15:40:00,16.46,16.46,16.45,16.45,337155.0,16.46,16.46,16.45,16.45,337155.0
2017-12-12 15:45:00,16.46,16.48,16.45,16.48,460995.0,16.46,16.48,16.45,16.48,460995.0
2017-12-12 15:50:00,16.48,16.48,16.43,16.43,638835.0,16.48,16.48,16.43,16.43,638835.0
2017-12-12 15:55:00,16.43,16.48,16.43,16.46,852645.0,16.43,16.48,16.43,16.46,852645.0
2017-12-13 09:30:00,16.78,16.9,16.74,16.82,505410.0,16.78,16.9,16.74,16.82,505410.0
2017-12-13 09:35:00,16.79,16.79,16.62,16.64,395670.0,16.79,16.79,16.62,16.64,395670.0
2017-12-13 09:40:00,16.65,16.7,16.61,16.62,188985.0,16.65,16.7,16.61,16.62,188985.0
2017-12-13 09:45:00,16.63,16.7,16.58,16.59,289320.0,16.63,16.7,16.58,16.59,289320.0
2017-12-13 09:50:00,16.6,16.61,16.55,16.55,166605.0,16.6,16.61,16.55,16.55,166605.0
2017-12-13 09:55:00,16.53,16.53,16.48,16.48,231660.0,16.53,16.53,16.48,16.48,231660.0
2017-12-13 10:00:00,16.48,16.5,16.39,16.41,177960.0,16.48,16.5,16.39,16.41,177960.0
2017-12-13 10:05:00,16.4,16.42,16.38,16.39,293880.0,16.4,16.42,16.38,16.39,293880.0
2017-12-13 10:10:00,16.39,16.41,16.38,16.41,107520.0,16.39,16.41,16.38,16.41,107520.0
2017-12-13 10:15:00,16.41,16.48,16.4,16.45,268125.0,16.41,16.48,16.4,16.45,268125.0
2017-12-13 10:20:00,16.45,16.47,16.43,16.47,52035.0,16.45,16.47,16.43,16.47,52035.0
2017-12-13 10:25:00,16.47,16.47,16.41,16.44,238080.0,16.47,16.47,16.41,16.44,238080.0
2017-12-13 10:30:00,16.45,16.45,16.38,16.38,261090.0,16.45,16.45,16.38,16.38,261090.0
2017-12-13 10:35:00,16.4,16.42,16.39,16.39,123105.0,16.4,16.42,16.39,16.39,123105.0
2017-12-13 10:40:00,16.4,16.44,16.39,16.41,117915.0,16.4,16.44,16.39,16.41,117915.0
2017-12-13 10:45:00,16.43,16.48,16.41,16.45,162525.0,16.43,16.48,16.41,16.45,162525.0
2017-12-13 10:50:00,16.45,16.46,16.41,16.46,368295.0,16.45,16.46,16.41,16.46,368295.0
2017-12-13 10:55:00,16.45,16.45,16.42,16.43,307320.0,16.45,16.45,16.42,16.43,307320.0
2017-12-13 11:00:00,16.43,16.44,16.42,16.44,75000.0,16.43,16.44,16.42,16.44,75000.0
2017-12-13 11:05:00,16.44,16.45,16.43,16.44,125280.0,16.44,16.45,16.43,16.44,125280.0
2017-12-13 11:10:00,16.44,16.46,16.43,16.43,248325.0,16.44,16.46,16.43,16.43,248325.0
2017-12-13 11:15:00,16.43,16.45,16.43,16.44,33000.0,16.43,16.45,16.43,16.44,33000.0
2017-12-13 11:20:00,16.44,16.44,16.42,16.43,86940.0,16.44,16.44,16.42,16.43,86940.0
2017-12-13 11:25:00,16.43,16.43,16.39,16.43,222810.0,16.43,16.43,16.39,16.43,222810.0
2017-12-13 11:30:00,16.43,16.45,16.42,16.43,97935.0,16.43,16.45,16.42,16.43,97935.0
2017-12-13 11:35:00,16.45,16.45,16.43,16.44,46500.0,16.45,16.45,16.43,16.44,46500.0
2017-12-13 11:40:00,16.43,16.44,16.42,16.44,69150.0,16.43,16.44,16.42,16.44,69150.0
2017-12-13 11:45:00,16.44,16.46,16.42,16.46,255945.0,16.44,16.46,16.42,16.46,255945.0
2017-12-13 11:50:00,16.45,16.47,16.45,16.47,108555.0,16.45,16.47,16.45,16.47,108555.0
2017-12-13 11:55:00,16.48,16.48,16.46,16.46,231390.0,16.48,16.48,16.46,16.46,231390.0
2017-12-13 12:00:00,16.47,16.48,16.46,16.46,264555.0,16.47,16.48,16.46,16.46,264555.0
2017-12-13 12:05:00,16.46,16.47,16.45,16.47,77595.0,16.46,16.47,16.45,16.47,77595.0
2017-12-13 12:10:00,16.47,16.48,16.42,16.42,169050.0,16.47,16.48,16.42,16.42,169050.0
2017-12-13 12:15:00,16.41,16.41,16.4,16.41,106245.0,16.41,16.41,16.4,16.41,106245.0
2017-12-13 12:20:00,16.41,16.43,16.4,16.41,58710.0,16.41,16.43,16.4,16.41,58710.0
2017-12-13 12:25:00,16.4,16.43,16.4,16.43,58500.0,16.4,16.43,16.4,16.43,58500.0
2017-12-13 12:30:00,16.45,16.46,16.43,16.43,45810.0,16.45,16.46,16.43,16.43,45810.0
2017-12-13 12:35:00,16.44,16.45,16.43,16.44,135645.0,16.44,16.45,16.43,16.44,135645.0
2017-12-13 12:40:00,16.43,16.43,16.43,16.43,7500.0,16.43,16.43,16.43,16.43,7500.0
2017-12-13 12:45:00,16.44,16.45,16.43,16.43,40920.0,16.44,16.45,16.43,16.43,40920.0
2017-12-13 12:50:00,16.44,16.45,16.44,16.45,39600.0,16.44,16.45,16.44,16.45,39600.0
2017-12-13 12:55:00,16.45,16.45,16.44,16.45,17535.0,16.45,16.45,16.44,16.45,17535.0
2017-12-13 13:00:00,16.44,16.44,16.41,16.41,52500.0,16.44,16.44,16.41,16.41,52500.0
2017-12-13 13:05:00,16.41,16.44,16.4,16.44,89535.0,16.41,16.44,16.4,16.44,89535.0
2017-12-13 13:10:00,16.45,16.45,16.43,16.44,54000.0,16.45,16.45,16.43,16.44,54000.0
2017-12-13 13:15:00,16.44,16.44,16.43,16.43,50070.0,16.44,16.44,16.43,16.43,50070.0
2017-12-13 13:20:00,16.44,16.45,16.43,16.45,72225.0,16.44,16.45,16.43,16.45,72225.0
2017-12-13 13:25:00,16.45,16.45,16.44,16.45,108855.0,16.45,16.45,16.44,16.45,108855.0
2017-12-13 13:30:00,16.45,16.47,16.44,16.47,76035.0,16.45,16.47,16.44,16.47,76035.0
2017-12-13 13:35:00,16.45,16.48,16.45,16.47,63885.0,16.45,16.48,16.45,16.47,63885.0
2017-12-13 13:40:00,16.48,16.48,16.46,16.46,46500.0,16.48,16.48,16.46,16.46,46500.0
2017-12-13 13:45:00,16.47,16.49,16.47,16.49,46500.0,16.47,16.49,16.47,16.49,46500.0
2017-12-13 13:50:00,16.48,16.5,16.48,16.49,49500.0,16.48,16.5,16.48,16.49,49500.0
2017-12-13 13:55:00,16.49,16.49,16.48,16.48,44535.0,16.49,16.49,16.48,16.48,44535.0
2017-12-13 14:00:00,16.48,16.53,16.48,16.52,248475.0,16.48,16.53,16.48,16.52,248475.0
2017-12-13 14:05:00,16.53,16.53,16.48,16.5,69000.0,16.53,16.53,16.48,16.5,69000.0
2017-12-13 14:10:00,16.5,16.51,16.48,16.49,70065.0,16.5,16.51,16.48,16.49,70065.0
2017-12-13 14:15:00,16.48,16.51,16.48,16.5,76950.0,16.48,16.51,16.48,16.5,76950.0
2017-12-13 14:20:00,16.49,16.51,16.49,16.5,55500.0,16.49,16.51,16.49,16.5,55500.0
2017-12-13 14:25:00,16.51,16.52,16.5,16.5,46335.0,16.51,16.52,16.5,16.5,46335.0
2017-12-13 14:30:00,16.51,16.53,16.51,16.52,102720.0,16.51,16.53,16.51,16.52,102720.0
2017-12-13 14:35:00,16.52,16.53,16.52,16.53,54540.0,16.52,16.53,16.52,16.53,54540.0
2017-12-13 14:40:00,16.53,16.53,16.49,16.49,145200.0,16.53,16.53,16.49,16.49,145200.0
2017-12-13 14:45:00,16.5,16.5,16.46,16.46,121275.0,16.5,16.5,16.46,16.46,121275.0
2017-12-13 14:50:00,16.47,16.48,16.46,16.47,67110.0,16.47,16.48,16.46,16.47,67110.0
2017-12-13 14:55:00,16.47,16.48,16.46,16.47,128220.0,16.47,16.48,16.46,16.47,128220.0
2017-12-13 15:00:00,16.47,16.47,16.46,16.47,80430.0,16.47,16.47,16.46,16.47,80430.0
2017-12-13 15:05:00,16.47,16.47,16.46,16.46,109755.0,16.47,16.47,16.46,16.46,109755.0
2017-12-13 15:10:00,16.46,16.46,16.45,16.46,135510.0,16.46,16.46,16.45,16.46,135510.0
2017-12-13 15:15:00,16.45,16.46,16.45,16.46,90375.0,16.45,16.46,16.45,16.46,90375.0
2017-12-13 15:20:00,16.47,16.47,16.45,16.45,182790.0,16.47,16.47,16.45,16.45,182790.0
2017-12-13 15:25:00,16.45,16.45,16.44,16.44,124800.0,16.45,16.45,16.44,16.44,124800.0
2017-12-13 15:30:00,16.44,16.45,16.43,16.43,122115.0,16.44,16.45,16.43,16.43,122115.0
2017-12-13 15:35:00,16.43,16.43,16.4,16.41,165075.0,16.43,16.43,16.4,16.41,165075.0
2017-12-13 15:40:00,16.41,16.41,16.4,16.4,152130.0,16.41,16.41,16.4,16.4,152130.0
2017-12-13 15:45:00,16.4,16.41,16.4,16.41,259905.0,16.4,16.41,16.4,16.41,259905.0
2017-12-13 15:50:00,16.41,16.41,16.37,16.39,363240.0,16.41,16.41,16.37,16.39,363240.0
2017-12-13 15:55:00,16.39,16.41,16.39,16.4,461610.0,16.39,16.41,16.39,16.4,461610.0
2017-12-14 09:30:00,16.44,16.49,16.37,16.42,403725.0,16.44,16.49,16.37,16.42,403725.0
2017-12-14 09:35:00,16.43,16.5,16.41,16.46,259830.0,16.43,16.5,16.41,16.46,259830.0
2017-12-14 09:40:00,16.45,16.45,16.41,16.42,188325.0,16.45,16.45,16.41,16.42,188325.0
2017-12-14 09:45:00,16.43,16.44,16.35,16.36,112290.0,16.43,16.44,16.35,16.36,112290.0
2017-12-14 09:50:00,16.36,16.37,16.27,16.28,180000.0,16.36,16.37,16.27,16.28,180000.0
2017-12-14 09:55:00,16.28,16.3,16.27,16.28,141240.0,16.28,16.3,16.27,16.28,141240.0
2017-12-14 10:00:00,16.28,16.3,16.25,16.28,177105.0,16.28,16.3,16.25,16.28,177105.0
2017-12-14 10:05:00,16.28,16.28,16.17,16.18,63510.0,16.28,16.28,16.17,16.18,63510.0
2017-12-14 10:10:00,16.2,16.21,16.17,16.2,202290.0,16.2,16.21,16.17,16.2,202290.0
2017-12-14 10:15:00,16.21,16.25,16.21,16.23,98385.0,16.21,16.25,16.21,16.23,98385.0
2017-12-14 10:20:00,16.23,16.27,16.22,16.27,86250.0,16.23,16.27,16.22,16.27,86250.0
2017-12-14 10:25:00,16.26,16.29,16.26,16.29,37500.0,16.26,16.29,16.26,16.29,37500.0
2017-12-14 10:30:00,16.28,16.29,16.25,16.25,91095.0,16.28,16.29,16.25,16.25,91095.0
2017-12-14 10:35:00,16.26,16.28,16.25,16.27,103500.0,16.26,16.28,16.25,16.27,103500.0
2017-12-14 10:40:00,16.27,16.29,16.24,16.24,30270.0,16.27,16.29,16.24,16.24,30270.0
2017-12-14 10:45:00,16.24,16.25,16.22,16.22,85815.0,16.24,16.25,16.22,16.22,85815.0
2017-12-14 10:50:00,16.23,16.23,16.21,16.23,63585.0,16.23,16.23,16.21,16.23,63585.0
2017-12-14 10:55:00,16.22,16.24,16.2,16.22,139080.0,16.22,16.24,16.2,16.22,139080.0
2017-12-14 11:00:00,16.21,16.22,16.18,16.19,356790.0,16.21,16.22,16.18,16.19,356790.0
2017-12-14 11:05:00,16.19,16.2,16.16,16.2,52920.0,16.19,16.2,16.16,16.2,52920.0
2017-12-14 11:10:00,16.19,16.23,16.19,16.22,88125.0,16.19,16.23,16.19,16.22,88125.0
2017-12-14 11:15:00,16.23,16.23,16.16,16.18,51810.0,16.23,16.23,16.16,16.18,51810.0
2017-12-14 11:20:00,16.17,16.19,16.15,16.16,99570.0,16.17,16.19,16.15,16.16,99570.0
2017-12-14 11:25:00,16.15,16.17,16.14,16.16,84075.0,16.15,16.17,16.14,16.16,84075.0
2017-12-14 11:30:00,16.16,16.19,16.16,16.19,85230.0,16.16,16.19,16.16,16.19,85230.0
2017-12-14 11:35:00,16.18,16.19,16.12,16.19,116370.0,16.18,16.19,16.12,16.19,116370.0
2017-12-14 11:40:00,16.21,16.24,16.2,16.23,66885.0,16.21,16.24,16.2,16.23,66885.0
2017-12-14 11:45:00,16.23,16.23,16.22,16.22,28470.0,16.23,16.23,16.22,16.22,28470.0
2017-12-14 11:50:00,16.23,16.28,16.22,16.27,153945.0,16.23,16.28,16.22,16.27,153945.0
2017-12-14 11:55:00,16.27,16.3,16.26,16.3,82680.0,16.27,16.3,16.26,16.3,82680.0
2017-12-14 12:00:00,16.3,16.3,16.27,16.27,77175.0,16.3,16.3,16.27,16.27,77175.0
2017-12-14 12:05:00,16.26,16.26,16.2,16.2,51240.0,16.26,16.26,16.2,16.2,51240.0
2017-12-14 12:10:00,16.2,16.2,16.18,16.18,57615.0,16.2,16.2,16.18,16.18,57615.0
2017-12-14 12:15:00,16.19,16.22,16.18,16.2,81000.0,16.19,16.22,16.18,16.2,81000.0
2017-12-14 12:20:00,16.2,16.23,16.19,16.2,65820.0,16.2,16.23,16.19,16.2,65820.0
2017-12-14 12:25:00,16.2,16.23,16.18,16.19,71115.0,16.2,16.23,16.18,16.19,71115.0
2017-12-14 12:30:00,16.2,16.24,16.2,16.22,74235.0,16.2,16.24,16.2,16.22,74235.0
2017-12-14 12:35:00,16.21,16.22,16.2,16.21,49500.0,16.21,16.22,16.2,16.21,49500.0
2017-12-14 12:40:00,16.21,16.22,16.2,16.21,78915.0,16.21,16.22,16.2,16.21,78915.0
2017-12-14 12:45:00,16.21,16.22,16.19,16.22,55545.0,16.21,16.22,16.19,16.22,55545.0
2017-12-14 12:50:00,16.21,16.21,16.21,16.21,6000.0,16.21,16.21,16.21,16.21,6000.0
2017-12-14 12:55:00,16.21,16.23,16.2,16.22,96315.0,16.21,16.23,16.2,16.22,96315.0
2017-12-14 13:00:00,16.21,16.24,16.2,16.24,40500.0,16.21,16.24,16.2,16.24,40500.0
2017-12-14 13:05:00,16.24,16.25,16.23,16.23,94170.0,16.24,16.25,16.23,16.23,94170.0
2017-12-14 13:10:00,16.25,16.25,16.21,16.21,43995.0,16.25,16.25,16.21,16.21,43995.0
2017-12-14 13:15:00,16.2,16.22,16.18,16.19,102540.0,16.2,16.22,16.18,16.19,102540.0
2017-12-14 13:20:00,16.19,16.2,16.19,16.2,38190.0,16.19,16.2,16.19,16.2,38190.0
2017-12-14 13:25:00,16.19,16.21,16.19,16.21,156750.0,16.19,16.21,16.19,16.21,156750.0
2017-12-14 13:30:00,16.21,16.21,16.16,16.17,66090.0,16.21,16.21,16.16,16.17,66090.0
2017-12-14 13:35:00,16.18,16.2,16.18,16.19,40500.0,16.18,16.2,16.18,16.19,40500.0
2017-12-14 13:40:00,16.19,16.19,16.13,16.13,68100.0,16.19,16.19,16.13,16.13,68100.0
2017-12-14 13:45:00,16.14,16.18,16.14,16.17,63000.0,16.14,16.18,16.14,16.17,63000.0
2017-12-14 13:50:00,16.17,16.17,16.16,16.17,36630.0,16.17,16.17,16.16,16.17,36630.0
2017-12-14 13:55:00,16.17,16.18,16.15,16.15,46980.0,16.17,16.18,16.15,16.15,46980.0
2017-12-14 14:00:00,16.15,16.15,16.11,16.12,93945.0,16.15,16.15,16.11,16.12,93945.0
2017-12-14 14:05:00,16.12,16.13,16.08,16.08,73290.0,16.12,16.13,16.08,16.08,73290.0
2017-12-14 14:10:00,16.08,16.1,16.07,16.07,190665.0,16.08,16.1,16.07,16.07,190665.0
2017-12-14 14:15:00,16.09,16.12,16.09,16.1,43530.0,16.09,16.12,16.09,16.1,43530.0
2017-12-14 14:20:00,16.1,16.1,16.05,16.07,182175.0,16.1,16.1,16.05,16.07,182175.0
2017-12-14 14:25:00,16.06,16.09,16.04,16.04,138900.0,16.06,16.09,16.04,16.04,138900.0
2017-12-14 14:30:00,16.06,16.1,16.05,16.09,92610.0,16.06,16.1,16.05,16.09,92610.0
2017-12-14 14:35:00,16.1,16.1,16.08,16.08,56910.0,16.1,16.1,16.08,16.08,56910.0
2017-12-14 14:40:00,16.08,16.09,16.08,16.09,91500.0,16.08,16.09,16.08,16.09,91500.0
2017-12-14 14:45:00,16.09,16.1,16.07,16.1,202140.0,16.09,16.1,16.07,16.1,202140.0
2017-12-14 14:50:00,16.11,16.19,16.11,16.19,66000.0,16.11,16.19,16.11,16.19,66000.0
2017-12-14 14:55:00,16.19,16.19,16.15,16.18,176745.0,16.19,16.19,16.15,16.18,176745.0
2017-12-14 15:00:00,16.17,16.2,16.13,16.13,109755.0,16.17,16.2,16.13,16.13,109755.0
2017-12-14 15:05:00,16.13,16.18,16.13,16.17,69075.0,16.13,16.18,16.13,16.17,69075.0
2017-12-14 15:10:00,16.16,16.19,16.16,16.17,78855.0,16.16,16.19,16.16,16.17,78855.0
2017-12-14 15:15:00,16.17,16.18,16.16,16.17,64350.0,16.17,16.18,16.16,16.17,64350.0
2017-12-14 15:20:00,16.17,16.17,16.16,16.16,73470.0,16.17,16.17,16.16,16.16,73470.0
2017-12-14 15:25:00,16.17,16.18,16.16,16.16,103620.0,16.17,16.18,16.16,16.16,103620.0
2017-12-14 15:30:00,16.17,16.19,16.15,16.17,133965.0,16.17,16.19,16.15,16.17,133965.0
2017-12-14 15:35:00,16.17,16.19,16.17,16.18,138105.0,16.17,16.19,16.17,16.18,138105.0
2017-12-14 15:40:00,16.18,16.18,16.13,16.13,178695.0,16.18,16.18,16.13,16.13,178695.0
2017-12-14 15:45:00,16.13,16.14,16.1,16.1,200955.0,16.13,16.14,16.1,16.1,200955.0
2017-12-14 15:50:00,16.1,16.11,16.06,16.11,418740.0,16.1,16.11,16.06,16.11,418740.0
2017-12-14 15:55:00,16.11,16.11,16.09,16.1,545505.0,16.11,16.11,16.09,16.1,545505.0
2017-12-15 09:30:00,16.26,16.26,16.13,16.17,1829115.0,16.26,16.26,16.13,16.17,1829115.0
2017-12-15 09:35:00,16.2,16.28,16.19,16.19,139170.0,16.2,16.28,16.19,16.19,139170.0
2017-12-15 09:40:00,16.2,16.22,16.18,16.19,99000.0,16.2,16.22,16.18,16.19,99000.0
2017-12-15 09:45:00,16.18,16.2,16.16,16.16,69090.0,16.18,16.2,16.16,16.16,69090.0
2017-12-15 09:50:00,16.16,16.21,16.16,16.2,113355.0,16.16,16.21,16.16,16.2,113355.0
2017-12-15 09:55:00,16.22,16.22,16.18,16.18,49650.0,16.22,16.22,16.18,16.18,49650.0
2017-12-15 10:00:00,16.18,16.2,16.15,16.15,121695.0,16.18,16.2,16.15,16.15,121695.0
2017-12-15 10:05:00,16.15,16.15,16.1,16.1,58500.0,16.15,16.15,16.1,16.1,58500.0
2017-12-15 10:10:00,16.12,16.13,16.09,16.11,93405.0,16.12,16.13,16.09,16.11,93405.0
2017-12-15 10:15:00,16.12,16.16,16.11,16.15,159450.0,16.12,16.16,16.11,16.15,159450.0
2017-12-15 10:20:00,16.15,16.2,16.15,16.17,72000.0,16.15,16.2,16.15,16.17,72000.0
2017-12-15 10:25:00,16.17,16.19,16.14,16.18,144990.0,16.17,16.19,16.14,16.18,144990.0
2017-12-15 10:30:00,16.18,16.19,16.14,16.14,85155.0,16.18,16.19,16.14,16.14,85155.0
2017-12-15 10:35:00,16.14,16.16,16.12,16.16,120900.0,16.14,16.16,16.12,16.16,120900.0
2017-12-15 10:40:00,16.15,16.17,16.15,16.17,97500.0,16.15,16.17,16.15,16.17,97500.0
2017-12-15 10:45:00,16.17,16.17,16.15,16.15,66300.0,16.17,16.17,16.15,16.15,66300.0
2017-12-15 10:50:00,16.15,16.16,16.14,16.16,68160.0,16.15,16.16,16.14,16.16,68160.0
2017-12-15 10:55:00,16.16,16.17,16.15,16.15,152730.0,16.16,16.17,16.15,16.15,152730.0
2017-12-15 11:00:00,16.17,16.18,16.15,16.16,122700.0,16.17,16.18,16.15,16.16,122700.0
2017-12-15 11:05:00,16.17,16.17,16.13,16.13,64500.0,16.17,16.17,16.13,16.13,64500.0
2017-12-15 11:10:00,16.13,16.14,16.11,16.11,111660.0,16.13,16.14,16.11,16.11,111660.0
2017-12-15 11:15:00,16.1,16.12,16.09,16.11,142965.0,16.1,16.12,16.09,16.11,142965.0
2017-12-15 11:20:00,16.1,16.11,16.1,16.11,70170.0,16.1,16.11,16.1,16.11,70170.0
2017-12-15 11:25:00,16.11,16.12,16.09,16.1,68115.0,16.11,16.12,16.09,16.1,68115.0
2017-12-15 11:30:00,16.1,16.12,16.09,16.11,118635.0,16.1,16.12,16.09,16.11,118635.0
2017-12-15 11:35:00,16.12,16.15,16.11,16.14,122070.0,16.12,16.15,16.11,16.14,122070.0
2017-12-15 11:40:00,16.15,16.19,16.14,16.17,116805.0,16.15,16.19,16.14,16.17,116805.0
2017-12-15 11:45:00,16.17,16.18,16.16,16.17,162000.0,16.17,16.18,16.16,16.17,162000.0
2017-12-15 11:50:00,16.17,16.2,16.16,16.2,476880.0,16.17,16.2,16.16,16.2,476880.0
2017-12-15 11:55:00,16.2,16.21,16.19,16.2,145500.0,16.2,16.21,16.19,16.2,145500.0
2017-12-15 12:00:00,16.21,16.21,16.19,16.2,34530.0,16.21,16.21,16.19,16.2,34530.0
2017-12-15 12:05:00,16.2,16.2,16.15,16.16,60180.0,16.2,16.2,16.15,16.16,60180.0
2017-12-15 12:10:00,16.16,16.17,16.15,16.17,66000.0,16.16,16.17,16.15,16.17,66000.0
2017-12-15 12:15:00,16.16,16.18,16.15,16.16,42750.0,16.16,16.18,16.15,16.16,42750.0
2017-12-15 12:20:00,16.16,16.16,16.13,16.15,41010.0,16.16,16.16,16.13,16.15,41010.0
2017-12-15 12:25:00,16.13,16.17,16.13,16.15,114390.0,16.13,16.17,16.13,16.15,114390.0
2017-12-15 12:30:00,16.14,16.16,16.12,16.13,143565.0,16.14,16.16,16.12,16.13,143565.0
2017-12-15 12:35:00,16.14,16.16,16.13,16.15,125745.0,16.14,16.16,16.13,16.15,125745.0
2017-12-15 12:40:00,16.16,16.17,16.14,16.15,166365.0,16.16,16.17,16.14,16.15,166365.0
2017-12-15 12:45:00,16.15,16.15,16.13,16.14,52440.0,16.15,16.15,16.13,16.14,52440.0
2017-12-15 12:50:00,16.14,16.15,16.13,16.13,66300.0,16.14,16.15,16.13,16.13,66300.0
2017-12-15 12:55:00,16.13,16.15,16.13,16.14,33000.0,16.13,16.15,16.13,16.14,33000.0
2017-12-15 13:00:00,16.13,16.14,16.12,16.13,47370.0,16.13,16.14,16.12,16.13,47370.0
2017-12-15 13:05:00,16.12,16.13,16.12,16.13,37455.0,16.12,16.13,16.12,16.13,37455.0
2017-12-15 13:10:00,16.12,16.13,16.11,16.12,58500.0,16.12,16.13,16.11,16.12,58500.0
2017-12-15 13:15:00,16.12,16.12,16.1,16.11,54000.0,16.12,16.12,16.1,16.11,54000.0
2017-12-15 13:20:00,16.1,16.11,16.1,16.1,40380.0,16.1,16.11,16.1,16.1,40380.0
2017-12-15 13:25:00,16.1,16.1,16.08,16.09,77925.0,16.1,16.1,16.08,16.09,77925.0
2017-12-15 13:30:00,16.09,16.1,16.08,16.1,65310.0,16.09,16.1,16.08,16.1,65310.0
2017-12-15 13:35:00,16.09,16.11,16.08,16.08,22290.0,16.09,16.11,16.08,16.08,22290.0
2017-12-15 13:40:00,16.08,16.09,16.07,16.08,69405.0,16.08,16.09,16.07,16.08,69405.0
2017-12-15 13:45:00,16.08,16.11,16.08,16.11,60000.0,16.08,16.11,16.08,16.11,60000.0
2017-12-15 13:50:00,16.1,16.13,16.09,16.13,48030.0,16.1,16.13,16.09,16.13,48030.0
2017-12-15 13:55:00,16.12,16.13,16.11,16.11,49500.0,16.12,16.13,16.11,16.11,49500.0
2017-12-15 14:00:00,16.11,16.12,16.11,16.11,83940.0,16.11,16.12,16.11,16.11,83940.0
2017-12-15 14:05:00,16.12,16.15,16.11,16.15,50085.0,16.12,16.15,16.11,16.15,50085.0
2017-12-15 14:10:00,16.14,16.15,16.13,16.13,67500.0,16.14,16.15,16.13,16.13,67500.0
2017-12-15 14:15:00,16.13,16.18,16.13,16.18,82500.0,16.13,16.18,16.13,16.18,82500.0
2017-12-15 14:20:00,16.18,16.19,16.16,16.19,45840.0,16.18,16.19,16.16,16.19,45840.0
2017-12-15 14:25:00,16.19,16.19,16.16,16.17,31500.0,16.19,16.19,16.16,16.17,31500.0
2017-12-15 14:30:00,16.16,16.17,16.15,16.15,34950.0,16.16,16.17,16.15,16.15,34950.0
2017-12-15 14:35:00,16.15,16.16,16.14,16.15,97335.0,16.15,16.16,16.14,16.15,97335.0
2017-12-15 14:40:00,16.14,16.16,16.14,16.15,24000.0,16.14,16.16,16.14,16.15,24000.0
2017-12-15 14:45:00,16.15,16.16,16.14,16.15,55500.0,16.15,16.16,16.14,16.15,55500.0
2017-12-15 14:50:00,16.16,16.16,16.15,16.16,60240.0,16.16,16.16,16.15,16.16,60240.0
2017-12-15 14:55:00,16.15,16.15,16.12,16.12,53115.0,16.15,16.15,16.12,16.12,53115.0
2017-12-15 15:00:00,16.13,16.14,16.12,16.14,69570.0,16.13,16.14,16.12,16.14,69570.0
2017-12-15 15:05:00,16.14,16.14,16.12,16.13,219105.0,16.14,16.14,16.12,16.13,219105.0
2017-12-15 15:10:00,16.13,16.14,16.12,16.14,72870.0,16.13,16.14,16.12,16.14,72870.0
2017-12-15 15:15:00,16.13,16.14,16.1,16.1,91500.0,16.13,16.14,16.1,16.1,91500.0
2017-12-15 15:20:00,16.11,16.11,16.07,16.07,87480.0,16.11,16.11,16.07,16.07,87480.0
2017-12-15 15:25:00,16.07,16.09,16.05,16.05,69780.0,16.07,16.09,16.05,16.05,69780.0
2017-12-15 15:30:00,16.05,16.08,16.05,16.07,176895.0,16.05,16.08,16.05,16.07,176895.0
2017-12-15 15:35:00,16.07,16.07,16.04,16.04,232065.0,16.07,16.07,16.04,16.04,232065.0
2017-12-15 15:40:00,16.04,16.04,15.98,16.0,278940.0,16.04,16.04,15.98,16.0,278940.0
2017-12-15 15:45:00,15.99,16.01,15.97,15.98,227910.0,15.99,16.01,15.97,15.98,227910.0
2017-12-15 15:50:00,16.0,16.03,16.0,16.02,396135.0,16.0,16.03,16.0,16.02,396135.0
2017-12-15 15:55:00,16.02,16.02,16.0,16.01,882225.0,16.02,16.02,16.0,16.01,882225.0
2017-12-18 09:30:00,16.12,16.23,16.07,16.22,297630.0,16.12,16.23,16.07,16.22,297630.0
2017-12-18 09:35:00,16.23,16.26,16.18,16.19,153675.0,16.23,16.26,16.18,16.19,153675.0
2017-12-18 09:40:00,16.21,16.26,16.19,16.23,127875.0,16.21,16.26,16.19,16.23,127875.0
2017-12-18 09:45:00,16.22,16.23,16.17,16.18,128310.0,16.22,16.23,16.17,16.18,128310.0
2017-12-18 09:50:00,16.17,16.2,16.12,16.12,221910.0,16.17,16.2,16.12,16.12,221910.0
2017-12-18 09:55:00,16.14,16.14,16.1,16.13,95100.0,16.14,16.14,16.1,16.13,95100.0
2017-12-18 10:00:00,16.12,16.12,16.06,16.08,158565.0,16.12,16.12,16.06,16.08,158565.0
2017-12-18 10:05:00,16.07,16.09,16.06,16.08,67605.0,16.07,16.09,16.06,16.08,67605.0
2017-12-18 10:10:00,16.07,16.12,16.07,16.1,167925.0,16.07,16.12,16.07,16.1,167925.0
2017-12-18 10:15:00,16.11,16.11,16.06,16.07,173415.0,16.11,16.11,16.06,16.07,173415.0
2017-12-18 10:20:00,16.07,16.08,16.06,16.06,208815.0,16.07,16.08,16.06,16.06,208815.0
2017-12-18 10:25:00,16.08,16.08,16.05,16.05,133830.0,16.08,16.08,16.05,16.05,133830.0
2017-12-18 10:30:00,16.06,16.11,16.05,16.09,666570.0,16.06,16.11,16.05,16.09,666570.0
2017-12-18 10:35:00,16.08,16.12,16.08,16.11,584655.0,16.08,16.12,16.08,16.11,584655.0
2017-12-18 10:40:00,16.12,16.17,16.11,16.14,657720.0,16.12,16.17,16.11,16.14,657720.0
2017-12-18 10:45:00,16.15,16.15,16.11,16.14,555270.0,16.15,16.15,16.11,16.14,555270.0
2017-12-18 10:50:00,16.14,16.16,16.13,16.14,268695.0,16.14,16.16,16.13,16.14,268695.0
2017-12-18 10:55:00,16.14,16.17,16.14,16.14,360330.0,16.14,16.17,16.14,16.14,360330.0
2017-12-18 11:00:00,16.14,16.15,16.1,16.13,517980.0,16.14,16.15,16.1,16.13,517980.0
2017-12-18 11:05:00,16.12,16.13,16.08,16.1,161730.0,16.12,16.13,16.08,16.1,161730.0
2017-12-18 11:10:00,16.11,16.13,16.1,16.12,85725.0,16.11,16.13,16.1,16.12,85725.0
2017-12-18 11:15:00,16.12,16.13,16.1,16.1,133230.0,16.12,16.13,16.1,16.1,133230.0
2017-12-18 11:20:00,16.1,16.11,16.09,16.1,182775.0,16.1,16.11,16.09,16.1,182775.0
2017-12-18 11:25:00,16.1,16.11,16.08,16.08,184035.0,16.1,16.11,16.08,16.08,184035.0
2017-12-18 11:30:00,16.09,16.12,16.08,16.12,434490.0,16.09,16.12,16.08,16.12,434490.0
2017-12-18 11:35:00,16.13,16.13,16.11,16.12,255675.0,16.13,16.13,16.11,16.12,255675.0
2017-12-18 11:40:00,16.12,16.13,16.11,16.12,138180.0,16.12,16.13,16.11,16.12,138180.0
2017-12-18 11:45:00,16.12,16.13,16.11,16.12,174690.0,16.12,16.13,16.11,16.12,174690.0
2017-12-18 11:50:00,16.12,16.13,16.12,16.12,63435.0,16.12,16.13,16.12,16.12,63435.0
2017-12-18 11:55:00,16.12,16.17,16.12,16.14,765585.0,16.12,16.17,16.12,16.14,765585.0
2017-12-18 12:00:00,16.14,16.26,16.14,16.26,235230.0,16.14,16.26,16.14,16.26,235230.0
2017-12-18 12:05:00,16.27,16.32,16.25,16.31,109125.0,16.27,16.32,16.25,16.31,109125.0
2017-12-18 12:10:00,16.31,16.32,16.28,16.29,90780.0,16.31,16.32,16.28,16.29,90780.0
2017-12-18 12:15:00,16.3,16.3,16.26,16.28,105945.0,16.3,16.3,16.26,16.28,105945.0
2017-12-18 12:20:00,16.26,16.29,16.26,16.27,233805.0,16.26,16.29,16.26,16.27,233805.0
2017-12-18 12:25:00,16.27,16.27,16.25,16.27,70635.0,16.27,16.27,16.25,16.27,70635.0
2017-12-18 12:30:00,16.26,16.28,16.25,16.26,46695.0,16.26,16.28,16.25,16.26,46695.0
2017-12-18 12:35:00,16.26,16.28,16.24,16.26,79335.0,16.26,16.28,16.24,16.26,79335.0
2017-12-18 12:40:00,16.27,16.29,16.26,16.27,59490.0,16.27,16.29,16.26,16.27,59490.0
2017-12-18 12:45:00,16.27,16.31,16.27,16.3,306045.0,16.27,16.31,16.27,16.3,306045.0
2017-12-18 12:50:00,16.31,16.36,16.31,16.36,145500.0,16.31,16.36,16.31,16.36,145500.0
2017-12-18 12:55:00,16.34,16.36,16.33,16.36,105300.0,16.34,16.36,16.33,16.36,105300.0
2017-12-18 13:00:00,16.35,16.36,16.33,16.34,501300.0,16.35,16.36,16.33,16.34,501300.0
2017-12-18 13:05:00,16.34,16.36,16.3,16.3,140760.0,16.34,16.36,16.3,16.3,140760.0
2017-12-18 13:10:00,16.29,16.3,16.28,16.28,76500.0,16.29,16.3,16.28,16.28,76500.0
2017-12-18 13:15:00,16.29,16.29,16.27,16.27,34965.0,16.29,16.29,16.27,16.27,34965.0
2017-12-18 13:20:00,16.27,16.3,16.27,16.29,67080.0,16.27,16.3,16.27,16.29,67080.0
2017-12-18 13:25:00,16.29,16.3,16.28,16.3,97845.0,16.29,16.3,16.28,16.3,97845.0
2017-12-18 13:30:00,16.3,16.31,16.29,16.31,28515.0,16.3,16.31,16.29,16.31,28515.0
2017-12-18 13:35:00,16.3,16.31,16.3,16.3,36000.0,16.3,16.31,16.3,16.3,36000.0
2017-12-18 13:40:00,16.31,16.32,16.3,16.3,69060.0,16.31,16.32,16.3,16.3,69060.0
2017-12-18 13:45:00,16.3,16.33,16.3,16.32,73200.0,16.3,16.33,16.3,16.32,73200.0
2017-12-18 13:50:00,16.33,16.34,16.32,16.34,81660.0,16.33,16.34,16.32,16.34,81660.0
2017-12-18 13:55:00,16.35,16.36,16.34,16.35,79500.0,16.35,16.36,16.34,16.35,79500.0
2017-12-18 14:00:00,16.36,16.36,16.34,16.35,68715.0,16.36,16.36,16.34,16.35,68715.0
2017-12-18 14:05:00,16.35,16.36,16.34,16.35,51000.0,16.35,16.36,16.34,16.35,51000.0
2017-12-18 14:10:00,16.36,16.36,16.31,16.32,83265.0,16.36,16.36,16.31,16.32,83265.0
2017-12-18 14:15:00,16.32,16.33,16.32,16.33,85845.0,16.32,16.33,16.32,16.33,85845.0
2017-12-18 14:20:00,16.33,16.34,16.33,16.34,47040.0,16.33,16.34,16.33,16.34,47040.0
2017-12-18 14:25:00,16.34,16.35,16.33,16.34,157185.0,16.34,16.35,16.33,16.34,157185.0
2017-12-18 14:30:00,16.33,16.38,16.33,16.36,141090.0,16.33,16.38,16.33,16.36,141090.0
2017-12-18 14:35:00,16.36,16.36,16.35,16.36,40290.0,16.36,16.36,16.35,16.36,40290.0
2017-12-18 14:40:00,16.36,16.36,16.35,16.36,99075.0,16.36,16.36,16.35,16.36,99075.0
2017-12-18 14:45:00,16.36,16.39,16.36,16.39,78660.0,16.36,16.39,16.36,16.39,78660.0
2017-12-18 14:50:00,16.4,16.41,16.38,16.4,99735.0,16.4,16.41,16.38,16.4,99735.0
2017-12-18 14:55:00,16.4,16.41,16.39,16.4,118695.0,16.4,16.41,16.39,16.4,118695.0
2017-12-18 15:00:00,16.4,16.42,16.4,16.41,64080.0,16.4,16.42,16.4,16.41,64080.0
2017-12-18 15:05:00,16.4,16.41,16.4,16.4,52905.0,16.4,16.41,16.4,16.4,52905.0
2017-12-18 15:10:00,16.4,16.43,16.4,16.42,77655.0,16.4,16.43,16.4,16.42,77655.0
2017-12-18 15:15:00,16.41,16.43,16.41,16.42,91305.0,16.41,16.43,16.41,16.42,91305.0
2017-12-18 15:20:00,16.42,16.43,16.41,16.42,74925.0,16.42,16.43,16.41,16.42,74925.0
2017-12-18 15:25:00,16.42,16.42,16.4,16.4,75000.0,16.42,16.42,16.4,16.4,75000.0
2017-12-18 15:30:00,16.4,16.42,16.4,16.42,151755.0,16.4,16.42,16.4,16.42,151755.0
2017-12-18 15:35:00,16.42,16.43,16.4,16.4,189000.0,16.42,16.43,16.4,16.4,189000.0
2017-12-18 15:40:00,16.4,16.41,16.4,16.4,97980.0,16.4,16.41,16.4,16.4,97980.0
2017-12-18 15:45:00,16.4,16.41,16.4,16.4,186945.0,16.4,16.41,16.4,16.4,186945.0
2017-12-18 15:50:00,16.38,16.41,16.37,16.4,323295.0,16.38,16.41,16.37,16.4,323295.0
2017-12-18 15:55:00,16.41,16.41,16.39,16.39,657180.0,16.41,16.41,16.39,16.39,657180.0
2017-12-19 09:30:00,16.35,16.4,16.27,16.31,228240.0,16.35,16.4,16.27,16.31,228240.0
2017-12-19 09:35:00,16.32,16.38,16.3,16.36,161610.0,16.32,16.38,16.3,16.36,161610.0
2017-12-19 09:40:00,16.34,16.37,16.32,16.34,186000.0,16.34,16.37,16.32,16.34,186000.0
2017-12-19 09:45:00,16.35,16.36,16.29,16.29,219690.0,16.35,16.36,16.29,16.29,219690.0
2017-12-19 09:50:00,16.28,16.29,16.23,16.23,289260.0,16.28,16.29,16.23,16.23,289260.0
2017-12-19 09:55:00,16.22,16.23,16.16,16.17,95565.0,16.22,16.23,16.16,16.17,95565.0
2017-12-19 10:00:00,16.17,16.2,16.16,16.19,115830.0,16.17,16.2,16.16,16.19,115830.0
2017-12-19 10:05:00,16.19,16.19,16.16,16.18,59925.0,16.19,16.19,16.16,16.18,59925.0
2017-12-19 10:10:00,16.19,16.25,16.18,16.24,327135.0,16.19,16.25,16.18,16.24,327135.0
2017-12-19 10:15:00,16.24,16.25,16.22,16.25,114750.0,16.24,16.25,16.22,16.25,114750.0
2017-12-19 10:20:00,16.24,16.25,16.2,16.2,101685.0,16.24,16.25,16.2,16.2,101685.0
2017-12-19 10:25:00,16.19,16.24,16.19,16.21,40875.0,16.19,16.24,16.19,16.21,40875.0
2017-12-19 10:30:00,16.23,16.25,16.21,16.23,61350.0,16.23,16.25,16.21,16.23,61350.0
2017-12-19 10:35:00,16.23,16.26,16.23,16.25,68535.0,16.23,16.26,16.23,16.25,68535.0
2017-12-19 10:40:00,16.24,16.27,16.24,16.27,46200.0,16.24,16.27,16.24,16.27,46200.0
2017-12-19 10:45:00,16.27,16.3,16.26,16.29,76170.0,16.27,16.3,16.26,16.29,76170.0
2017-12-19 10:50:00,16.29,16.3,16.26,16.29,71085.0,16.29,16.3,16.26,16.29,71085.0
2017-12-19 10:55:00,16.28,16.3,16.27,16.29,76455.0,16.28,16.3,16.27,16.29,76455.0
2017-12-19 11:00:00,16.29,16.29,16.27,16.28,40515.0,16.29,16.29,16.27,16.28,40515.0
2017-12-19 11:05:00,16.28,16.31,16.28,16.28,128595.0,16.28,16.31,16.28,16.28,128595.0
2017-12-19 11:10:00,16.29,16.33,16.29,16.32,128250.0,16.29,16.33,16.29,16.32,128250.0
2017-12-19 11:15:00,16.32,16.33,16.29,16.31,74790.0,16.32,16.33,16.29,16.31,74790.0
2017-12-19 11:20:00,16.31,16.32,16.29,16.32,202305.0,16.31,16.32,16.29,16.32,202305.0
2017-12-19 11:25:00,16.32,16.32,16.3,16.3,96585.0,16.32,16.32,16.3,16.3,96585.0
2017-12-19 11:30:00,16.29,16.32,16.28,16.28,351030.0,16.29,16.32,16.28,16.28,351030.0
2017-12-19 11:35:00,16.29,16.3,16.24,16.24,74295.0,16.29,16.3,16.24,16.24,74295.0
2017-12-19 11:40:00,16.25,16.26,16.24,16.26,46500.0,16.25,16.26,16.24,16.26,46500.0
2017-12-19 11:45:00,16.27,16.3,16.24,16.27,99000.0,16.27,16.3,16.24,16.27,99000.0
2017-12-19 11:50:00,16.27,16.28,16.24,16.27,113205.0,16.27,16.28,16.24,16.27,113205.0
2017-12-19 11:55:00,16.27,16.29,16.25,16.27,178710.0,16.27,16.29,16.25,16.27,178710.0
2017-12-19 12:00:00,16.27,16.27,16.24,16.26,42255.0,16.27,16.27,16.24,16.26,42255.0
2017-12-19 12:05:00,16.26,16.26,16.21,16.21,42450.0,16.26,16.26,16.21,16.21,42450.0
2017-12-19 12:10:00,16.21,16.25,16.21,16.25,43500.0,16.21,16.25,16.21,16.25,43500.0
2017-12-19 12:15:00,16.25,16.25,16.2,16.22,283365.0,16.25,16.25,16.2,16.22,283365.0
2017-12-19 12:20:00,16.22,16.25,16.22,16.24,209220.0,16.22,16.25,16.22,16.24,209220.0
2017-12-19 12:25:00,16.24,16.27,16.24,16.25,204060.0,16.24,16.27,16.24,16.25,204060.0
2017-12-19 12:30:00,16.25,16.25,16.23,16.25,154395.0,16.25,16.25,16.23,16.25,154395.0
2017-12-19 12:35:00,16.25,16.25,16.24,16.25,57240.0,16.25,16.25,16.24,16.25,57240.0
2017-12-19 12:40:00,16.25,16.26,16.24,16.25,61500.0,16.25,16.26,16.24,16.25,61500.0
2017-12-19 12:45:00,16.25,16.27,16.24,16.27,47415.0,16.25,16.27,16.24,16.27,47415.0
2017-12-19 12:50:00,16.27,16.27,16.25,16.25,139515.0,16.27,16.27,16.25,16.25,139515.0
2017-12-19 12:55:00,16.26,16.26,16.23,16.24,104055.0,16.26,16.26,16.23,16.24,104055.0
2017-12-19 13:00:00,16.24,16.25,16.24,16.24,39555.0,16.24,16.25,16.24,16.24,39555.0
2017-12-19 13:05:00,16.25,16.26,16.24,16.25,63000.0,16.25,16.26,16.24,16.25,63000.0
2017-12-19 13:10:00,16.25,16.26,16.24,16.25,33570.0,16.25,16.26,16.24,16.25,33570.0
2017-12-19 13:15:00,16.25,16.26,16.24,16.25,46500.0,16.25,16.26,16.24,16.25,46500.0
2017-12-19 13:20:00,16.25,16.26,16.25,16.25,58500.0,16.25,16.26,16.25,16.25,58500.0
2017-12-19 13:25:00,16.26,16.27,16.23,16.25,223875.0,16.26,16.27,16.23,16.25,223875.0
2017-12-19 13:30:00,16.24,16.25,16.22,16.22,95610.0,16.24,16.25,16.22,16.22,95610.0
2017-12-19 13:35:00,16.23,16.24,16.22,16.23,56520.0,16.23,16.24,16.22,16.23,56520.0
2017-12-19 13:40:00,16.21,16.23,16.21,16.23,14040.0,16.21,16.23,16.21,16.23,14040.0
2017-12-19 13:45:00,16.22,16.23,16.22,16.22,50595.0,16.22,16.23,16.22,16.22,50595.0
2017-12-19 13:50:00,16.23,16.23,16.22,16.22,51825.0,16.23,16.23,16.22,16.22,51825.0
2017-12-19 13:55:00,16.23,16.24,16.21,16.23,159480.0,16.23,16.24,16.21,16.23,159480.0
2017-12-19 14:00:00,16.24,16.25,16.24,16.24,30000.0,16.24,16.25,16.24,16.24,30000.0
2017-12-19 14:05:00,16.25,16.25,16.23,16.23,60930.0,16.25,16.25,16.23,16.23,60930.0
2017-12-19 14:10:00,16.24,16.24,16.21,16.22,76695.0,16.24,16.24,16.21,16.22,76695.0
2017-12-19 14:15:00,16.22,16.22,16.21,16.21,30000.0,16.22,16.22,16.21,16.21,30000.0
2017-12-19 14:20:00,16.22,16.22,16.21,16.22,27000.0,16.22,16.22,16.21,16.22,27000.0
2017-12-19 14:25:00,16.22,16.24,16.22,16.23,38535.0,16.22,16.24,16.22,16.23,38535.0
2017-12-19 14:30:00,16.22,16.24,16.22,16.24,80025.0,16.22,16.24,16.22,16.24,80025.0
2017-12-19 14:35:00,16.24,16.24,16.23,16.24,74145.0,16.24,16.24,16.23,16.24,74145.0
2017-12-19 14:40:00,16.24,16.24,16.22,16.23,30555.0,16.24,16.24,16.22,16.23,30555.0
2017-12-19 14:45:00,16.23,16.23,16.21,16.22,104640.0,16.23,16.23,16.21,16.22,104640.0
2017-12-19 14:50:00,16.23,16.23,16.18,16.2,95775.0,16.23,16.23,16.18,16.2,95775.0
2017-12-19 14:55:00,16.2,16.21,16.17,16.19,105225.0,16.2,16.21,16.17,16.19,105225.0
2017-12-19 15:00:00,16.2,16.2,16.18,16.2,119100.0,16.2,16.2,16.18,16.2,119100.0
2017-12-19 15:05:00,16.2,16.2,16.19,16.2,94500.0,16.2,16.2,16.19,16.2,94500.0
2017-12-19 15:10:00,16.2,16.2,16.19,16.2,96975.0,16.2,16.2,16.19,16.2,96975.0
2017-12-19 15:15:00,16.2,16.21,16.19,16.2,71865.0,16.2,16.21,16.19,16.2,71865.0
2017-12-19 15:20:00,16.2,16.22,16.2,16.22,61860.0,16.2,16.22,16.2,16.22,61860.0
2017-12-19 15:25:00,16.22,16.22,16.2,16.21,181500.0,16.22,16.22,16.2,16.21,181500.0
2017-12-19 15:30:00,16.21,16.22,16.21,16.21,170655.0,16.21,16.22,16.21,16.21,170655.0
2017-12-19 15:35:00,16.21,16.21,16.2,16.21,102825.0,16.21,16.21,16.2,16.21,102825.0
2017-12-19 15:40:00,16.21,16.22,16.21,16.21,178350.0,16.21,16.22,16.21,16.21,178350.0
2017-12-19 15:45:00,16.21,16.23,16.21,16.23,390060.0,16.21,16.23,16.21,16.23,390060.0
2017-12-19 15:50:00,16.22,16.23,16.19,16.23,565365.0,16.22,16.23,16.19,16.23,565365.0
2017-12-19 15:55:00,16.23,16.24,16.2,16.2,724860.0,16.23,16.24,16.2,16.2,724860.0
2017-12-20 09:30:00,16.22,16.28,16.22,16.25,175155.0,16.22,16.28,16.22,16.25,175155.0
2017-12-20 09:35:00,16.21,16.25,16.19,16.19,73230.0,16.21,16.25,16.19,16.19,73230.0
2017-12-20 09:40:00,16.19,16.2,16.09,16.15,157125.0,16.19,16.2,16.09,16.15,157125.0
2017-12-20 09:45:00,16.18,16.18,16.14,16.17,66000.0,16.18,16.18,16.14,16.17,66000.0
2017-12-20 09:50:00,16.18,16.18,16.12,16.12,94500.0,16.18,16.18,16.12,16.12,94500.0
2017-12-20 09:55:00,16.14,16.15,16.1,16.11,54840.0,16.14,16.15,16.1,16.11,54840.0
2017-12-20 10:00:00,16.11,16.13,16.08,16.1,134565.0,16.11,16.13,16.08,16.1,134565.0
2017-12-20 10:05:00,16.11,16.15,16.1,16.14,72000.0,16.11,16.15,16.1,16.14,72000.0
2017-12-20 10:10:00,16.14,16.19,16.12,16.18,451800.0,16.14,16.19,16.12,16.18,451800.0
2017-12-20 10:15:00,16.18,16.19,16.13,16.14,337410.0,16.18,16.19,16.13,16.14,337410.0
2017-12-20 10:20:00,16.14,16.15,16.13,16.14,257715.0,16.14,16.15,16.13,16.14,257715.0
2017-12-20 10:25:00,16.13,16.14,16.13,16.13,106905.0,16.13,16.14,16.13,16.13,106905.0
2017-12-20 10:30:00,16.14,16.14,16.11,16.11,133065.0,16.14,16.14,16.11,16.11,133065.0
2017-12-20 10:35:00,16.12,16.12,16.09,16.1,46335.0,16.12,16.12,16.09,16.1,46335.0
2017-12-20 10:40:00,16.09,16.11,16.06,16.07,68190.0,16.09,16.11,16.06,16.07,68190.0
2017-12-20 10:45:00,16.07,16.12,16.05,16.11,123795.0,16.07,16.12,16.05,16.11,123795.0
2017-12-20 10:50:00,16.12,16.14,16.1,16.12,80235.0,16.12,16.14,16.1,16.12,80235.0
2017-12-20 10:55:00,16.12,16.13,16.1,16.11,40665.0,16.12,16.13,16.1,16.11,40665.0
2017-12-20 11:00:00,16.11,16.12,16.1,16.11,125790.0,16.11,16.12,16.1,16.11,125790.0
2017-12-20 11:05:00,16.11,16.11,16.08,16.09,232440.0,16.11,16.11,16.08,16.09,232440.0
2017-12-20 11:10:00,16.09,16.09,16.07,16.07,81915.0,16.09,16.09,16.07,16.07,81915.0
2017-12-20 11:15:00,16.07,16.08,16.06,16.06,35355.0,16.07,16.08,16.06,16.06,35355.0
2017-12-20 11:20:00,16.05,16.08,16.04,16.08,43500.0,16.05,16.08,16.04,16.08,43500.0
2017-12-20 11:25:00,16.08,16.13,16.07,16.12,99630.0,16.08,16.13,16.07,16.12,99630.0
2017-12-20 11:30:00,16.13,16.13,16.12,16.12,30000.0,16.13,16.13,16.12,16.12,30000.0
2017-12-20 11:35:00,16.12,16.13,16.11,16.13,50130.0,16.12,16.13,16.11,16.13,50130.0
2017-12-20 11:40:00,16.12,16.15,16.12,16.14,405000.0,16.12,16.15,16.12,16.14,405000.0
2017-12-20 11:45:00,16.14,16.14,16.11,16.12,39030.0,16.14,16.14,16.11,16.12,39030.0
2017-12-20 11:50:00,16.12,16.13,16.12,16.12,53565.0,16.12,16.13,16.12,16.12,53565.0
2017-12-20 11:55:00,16.13,16.14,16.12,16.12,37020.0,16.13,16.14,16.12,16.12,37020.0
2017-12-20 12:00:00,16.12,16.13,16.12,16.12,26520.0,16.12,16.13,16.12,16.12,26520.0
2017-12-20 12:05:00,16.12,16.12,16.09,16.09,42540.0,16.12,16.12,16.09,16.09,42540.0
2017-12-20 12:10:00,16.1,16.1,16.08,16.1,75000.0,16.1,16.1,16.08,16.1,75000.0
2017-12-20 12:15:00,16.1,16.11,16.1,16.1,13500.0,16.1,16.11,16.1,16.1,13500.0
2017-12-20 12:20:00,16.11,16.12,16.1,16.12,48000.0,16.11,16.12,16.1,16.12,48000.0
2017-12-20 12:25:00,16.13,16.13,16.12,16.12,16650.0,16.13,16.13,16.12,16.12,16650.0
2017-12-20 12:30:00,16.12,16.13,16.11,16.11,53190.0,16.12,16.13,16.11,16.11,53190.0
2017-12-20 12:35:00,16.1,16.11,16.09,16.1,14265.0,16.1,16.11,16.09,16.1,14265.0
2017-12-20 12:40:00,16.09,16.1,16.09,16.1,21675.0,16.09,16.1,16.09,16.1,21675.0
2017-12-20 12:45:00,16.1,16.14,16.09,16.14,66450.0,16.1,16.14,16.09,16.14,66450.0
2017-12-20 12:50:00,16.14,16.14,16.13,16.13,77895.0,16.14,16.14,16.13,16.13,77895.0
2017-12-20 12:55:00,16.13,16.13,16.11,16.12,27000.0,16.13,16.13,16.11,16.12,27000.0
2017-12-20 13:00:00,16.12,16.12,16.11,16.11,72225.0,16.12,16.12,16.11,16.11,72225.0
2017-12-20 13:05:00,16.11,16.12,16.1,16.1,28485.0,16.11,16.12,16.1,16.1,28485.0
2017-12-20 13:10:00,16.11,16.14,16.11,16.14,826725.0,16.11,16.14,16.11,16.14,826725.0
2017-12-20 13:15:00,16.14,16.17,16.14,16.17,95775.0,16.14,16.17,16.14,16.17,95775.0
2017-12-20 13:20:00,16.17,16.19,16.17,16.18,90870.0,16.17,16.19,16.17,16.18,90870.0
2017-12-20 13:25:00,16.18,16.18,16.15,16.15,393150.0,16.18,16.18,16.15,16.15,393150.0
2017-12-20 13:30:00,16.15,16.16,16.13,16.13,534315.0,16.15,16.16,16.13,16.13,534315.0
2017-12-20 13:35:00,16.13,16.14,16.12,16.12,159090.0,16.13,16.14,16.12,16.12,159090.0
2017-12-20 13:40:00,16.11,16.12,16.09,16.11,194250.0,16.11,16.12,16.09,16.11,194250.0
2017-12-20 13:45:00,16.1,16.11,16.09,16.1,132630.0,16.1,16.11,16.09,16.1,132630.0
2017-12-20 13:50:00,16.1,16.12,16.1,16.12,58410.0,16.1,16.12,16.1,16.12,58410.0
2017-12-20 13:55:00,16.12,16.13,16.11,16.13,87150.0,16.12,16.13,16.11,16.13,87150.0
2017-12-20 14:00:00,16.13,16.14,16.13,16.14,37905.0,16.13,16.14,16.13,16.14,37905.0
2017-12-20 14:05:00,16.14,16.15,16.13,16.14,134880.0,16.14,16.15,16.13,16.14,134880.0
2017-12-20 14:10:00,16.14,16.15,16.13,16.13,158595.0,16.14,16.15,16.13,16.13,158595.0
2017-12-20 14:15:00,16.13,16.14,16.13,16.13,81240.0,16.13,16.14,16.13,16.13,81240.0
2017-12-20 14:20:00,16.13,16.14,16.11,16.11,58575.0,16.13,16.14,16.11,16.11,58575.0
2017-12-20 14:25:00,16.12,16.13,16.11,16.13,64500.0,16.12,16.13,16.11,16.13,64500.0
2017-12-20 14:30:00,16.12,16.15,16.12,16.14,42930.0,16.12,16.15,16.12,16.14,42930.0
2017-12-20 14:35:00,16.14,16.15,16.13,16.14,127470.0,16.14,16.15,16.13,16.14,127470.0
2017-12-20 14:40:00,16.14,16.14,16.12,16.12,51525.0,16.14,16.14,16.12,16.12,51525.0
2017-12-20 14:45:00,16.13,16.13,16.13,16.13,12000.0,16.13,16.13,16.13,16.13,12000.0
2017-12-20 14:50:00,16.13,16.13,16.12,16.12,22500.0,16.13,16.13,16.12,16.12,22500.0
2017-12-20 14:55:00,16.12,16.12,16.09,16.12,69300.0,16.12,16.12,16.09,16.12,69300.0
2017-12-20 15:00:00,16.12,16.12,16.1,16.12,81930.0,16.12,16.12,16.1,16.12,81930.0
2017-12-20 15:05:00,16.12,16.13,16.12,16.13,45000.0,16.12,16.13,16.12,16.13,45000.0
2017-12-20 15:10:00,16.13,16.14,16.13,16.13,58500.0,16.13,16.14,16.13,16.13,58500.0
2017-12-20 15:15:00,16.14,16.14,16.13,16.13,70965.0,16.14,16.14,16.13,16.13,70965.0
2017-12-20 15:20:00,16.13,16.14,16.13,16.13,119475.0,16.13,16.14,16.13,16.13,119475.0
2017-12-20 15:25:00,16.14,16.14,16.12,16.13,104040.0,16.14,16.14,16.12,16.13,104040.0
2017-12-20 15:30:00,16.14,16.15,16.13,16.15,186255.0,16.14,16.15,16.13,16.15,186255.0
2017-12-20 15:35:00,16.15,16.16,16.14,16.16,169980.0,16.15,16.16,16.14,16.16,169980.0
2017-12-20 15:40:00,16.16,16.17,16.15,16.17,154635.0,16.16,16.17,16.15,16.17,154635.0
2017-12-20 15:45:00,16.17,16.17,16.17,16.17,122940.0,16.17,16.17,16.17,16.17,122940.0
2017-12-20 15:50:00,16.17,16.17,16.15,16.15,400455.0,16.17,16.17,16.15,16.15,400455.0
2017-12-20 15:55:00,16.15,16.16,16.13,16.14,372990.0,16.15,16.16,16.13,16.14,372990.0
2017-12-21 09:30:00,16.18,16.21,16.07,16.13,164265.0,16.18,16.21,16.07,16.13,164265.0
2017-12-21 09:35:00,16.13,16.15,16.11,16.15,55500.0,16.13,16.15,16.11,16.15,55500.0
2017-12-21 09:40:00,16.16,16.19,16.15,16.17,115020.0,16.16,16.19,16.15,16.17,115020.0
2017-12-21 09:45:00,16.19,16.2,16.15,16.16,255960.0,16.19,16.2,16.15,16.16,255960.0
2017-12-21 09:50:00,16.15,16.16,16.12,16.13,265710.0,16.15,16.16,16.12,16.13,265710.0
2017-12-21 09:55:00,16.13,16.15,16.12,16.14,211335.0,16.13,16.15,16.12,16.14,211335.0
2017-12-21 10:00:00,16.13,16.14,16.12,16.13,221265.0,16.13,16.14,16.12,16.13,221265.0
2017-12-21 10:05:00,16.13,16.13,16.11,16.12,73485.0,16.13,16.13,16.11,16.12,73485.0
2017-12-21 10:10:00,16.12,16.13,16.1,16.12,45090.0,16.12,16.13,16.1,16.12,45090.0
2017-12-21 10:15:00,16.11,16.12,16.09,16.12,36750.0,16.11,16.12,16.09,16.12,36750.0
2017-12-21 10:20:00,16.13,16.14,16.13,16.14,32250.0,16.13,16.14,16.13,16.14,32250.0
2017-12-21 10:25:00,16.13,16.15,16.12,16.14,109800.0,16.13,16.15,16.12,16.14,109800.0
2017-12-21 10:30:00,16.14,16.17,16.13,16.17,523500.0,16.14,16.17,16.13,16.17,523500.0
2017-12-21 10:35:00,16.17,16.22,16.17,16.19,153375.0,16.17,16.22,16.17,16.19,153375.0
2017-12-21 10:40:00,16.19,16.2,16.16,16.18,256845.0,16.19,16.2,16.16,16.18,256845.0
2017-12-21 10:45:00,16.18,16.18,16.17,16.18,651045.0,16.18,16.18,16.17,16.18,651045.0
2017-12-21 10:50:00,16.18,16.18,16.13,16.14,349770.0,16.18,16.18,16.13,16.14,349770.0
2017-12-21 10:55:00,16.14,16.16,16.13,16.14,336510.0,16.14,16.16,16.13,16.14,336510.0
2017-12-21 11:00:00,16.14,16.15,16.13,16.13,274065.0,16.14,16.15,16.13,16.13,274065.0
2017-12-21 11:05:00,16.14,16.14,16.1,16.1,163230.0,16.14,16.14,16.1,16.1,163230.0
2017-12-21 11:10:00,16.11,16.12,16.09,16.1,42375.0,16.11,16.12,16.09,16.1,42375.0
2017-12-21 11:15:00,16.09,16.12,16.09,16.1,31680.0,16.09,16.12,16.09,16.1,31680.0
2017-12-21 11:20:00,16.1,16.16,16.09,16.13,231900.0,16.1,16.16,16.09,16.13,231900.0
2017-12-21 11:25:00,16.14,16.14,16.13,16.14,30810.0,16.14,16.14,16.13,16.14,30810.0
2017-12-21 11:30:00,16.13,16.19,16.13,16.17,234060.0,16.13,16.19,16.13,16.17,234060.0
2017-12-21 11:35:00,16.18,16.21,16.18,16.2,95040.0,16.18,16.21,16.18,16.2,95040.0
2017-12-21 11:40:00,16.19,16.21,16.17,16.17,150945.0,16.19,16.21,16.17,16.17,150945.0
2017-12-21 11:45:00,16.17,16.18,16.15,16.15,431490.0,16.17,16.18,16.15,16.15,431490.0
2017-12-21 11:50:00,16.16,16.17,16.14,16.16,353400.0,16.16,16.17,16.14,16.16,353400.0
2017-12-21 11:55:00,16.16,16.17,16.15,16.16,341160.0,16.16,16.17,16.15,16.16,341160.0
2017-12-21 12:00:00,16.16,16.16,16.15,16.16,96000.0,16.16,16.16,16.15,16.16,96000.0
2017-12-21 12:05:00,16.16,16.17,16.15,16.16,165735.0,16.16,16.17,16.15,16.16,165735.0
2017-12-21 12:10:00,16.16,16.17,16.15,16.15,133335.0,16.16,16.17,16.15,16.15,133335.0
2017-12-21 12:15:00,16.16,16.18,16.15,16.16,314700.0,16.16,16.18,16.15,16.16,314700.0
2017-12-21 12:20:00,16.17,16.2,16.15,16.2,370785.0,16.17,16.2,16.15,16.2,370785.0
2017-12-21 12:25:00,16.19,16.2,16.17,16.17,105675.0,16.19,16.2,16.17,16.17,105675.0
2017-12-21 12:30:00,16.17,16.18,16.16,16.16,77520.0,16.17,16.18,16.16,16.16,77520.0
2017-12-21 12:35:00,16.16,16.18,16.16,16.17,161670.0,16.16,16.18,16.16,16.17,161670.0
2017-12-21 12:40:00,16.18,16.18,16.15,16.16,116220.0,16.18,16.18,16.15,16.16,116220.0
2017-12-21 12:45:00,16.16,16.17,16.16,16.16,13680.0,16.16,16.17,16.16,16.16,13680.0
2017-12-21 12:50:00,16.16,16.18,16.16,16.16,105945.0,16.16,16.18,16.16,16.16,105945.0
2017-12-21 12:55:00,16.17,16.18,16.15,16.15,160170.0,16.17,16.18,16.15,16.15,160170.0
2017-12-21 13:00:00,16.15,16.17,16.15,16.16,172500.0,16.15,16.17,16.15,16.16,172500.0
2017-12-21 13:05:00,16.16,16.16,16.14,16.15,133875.0,16.16,16.16,16.14,16.15,133875.0
2017-12-21 13:10:00,16.16,16.16,16.14,16.15,79500.0,16.16,16.16,16.14,16.15,79500.0
2017-12-21 13:15:00,16.16,16.16,16.16,16.16,10545.0,16.16,16.16,16.16,16.16,10545.0
2017-12-21 13:20:00,16.16,16.16,16.15,16.16,55470.0,16.16,16.16,16.15,16.16,55470.0
2017-12-21 13:25:00,16.15,16.16,16.13,16.14,55365.0,16.15,16.16,16.13,16.14,55365.0
2017-12-21 13:30:00,16.13,16.14,16.12,16.12,39000.0,16.13,16.14,16.12,16.12,39000.0
2017-12-21 13:35:00,16.13,16.13,16.13,16.13,7500.0,16.13,16.13,16.13,16.13,7500.0
2017-12-21 13:40:00,16.14,16.14,16.13,16.14,18000.0,16.14,16.14,16.13,16.14,18000.0
2017-12-21 13:45:00,16.13,16.13,16.12,16.12,5760.0,16.13,16.13,16.12,16.12,5760.0
2017-12-21 13:50:00,16.14,16.14,16.14,16.14,21540.0,16.14,16.14,16.14,16.14,21540.0
2017-12-21 13:55:00,16.14,16.14,16.12,16.12,22500.0,16.14,16.14,16.12,16.12,22500.0
2017-12-21 14:00:00,16.13,16.16,16.13,16.16,67710.0,16.13,16.16,16.13,16.16,67710.0
2017-12-21 14:05:00,16.16,16.16,16.15,16.15,99000.0,16.16,16.16,16.15,16.15,99000.0
2017-12-21 14:10:00,16.15,16.16,16.14,16.15,102015.0,16.15,16.16,16.14,16.15,102015.0
2017-12-21 14:15:00,16.15,16.16,16.14,16.14,112980.0,16.15,16.16,16.14,16.14,112980.0
2017-12-21 14:20:00,16.14,16.15,16.14,16.14,100200.0,16.14,16.15,16.14,16.14,100200.0
2017-12-21 14:25:00,16.14,16.15,16.14,16.14,40545.0,16.14,16.15,16.14,16.14,40545.0
2017-12-21 14:30:00,16.15,16.16,16.14,16.15,25500.0,16.15,16.16,16.14,16.15,25500.0
2017-12-21 14:35:00,16.15,16.17,16.14,16.15,62205.0,16.15,16.17,16.14,16.15,62205.0
2017-12-21 14:40:00,16.15,16.16,16.15,16.15,75075.0,16.15,16.16,16.15,16.15,75075.0
2017-12-21 14:45:00,16.15,16.16,16.15,16.16,24000.0,16.15,16.16,16.15,16.16,24000.0
2017-12-21 14:50:00,16.16,16.16,16.15,16.15,102135.0,16.16,16.16,16.15,16.15,102135.0
2017-12-21 14:55:00,16.15,16.16,16.13,16.14,60810.0,16.15,16.16,16.13,16.14,60810.0
2017-12-21 15:00:00,16.13,16.14,16.13,16.13,36330.0,16.13,16.14,16.13,16.13,36330.0
2017-12-21 15:05:00,16.12,16.14,16.12,16.12,74640.0,16.12,16.14,16.12,16.12,74640.0
2017-12-21 15:10:00,16.12,16.12,16.1,16.1,57660.0,16.12,16.12,16.1,16.1,57660.0
2017-12-21 15:15:00,16.12,16.12,16.1,16.1,45525.0,16.12,16.12,16.1,16.1,45525.0
2017-12-21 15:20:00,16.1,16.12,16.1,16.12,90570.0,16.1,16.12,16.1,16.12,90570.0
2017-12-21 15:25:00,16.12,16.12,16.1,16.12,108180.0,16.12,16.12,16.1,16.12,108180.0
2017-12-21 15:30:00,16.13,16.13,16.09,16.09,81570.0,16.13,16.13,16.09,16.09,81570.0
2017-12-21 15:35:00,16.1,16.11,16.09,16.11,58920.0,16.1,16.11,16.09,16.11,58920.0
2017-12-21 15:40:00,16.11,16.12,16.1,16.11,90705.0,16.11,16.12,16.1,16.11,90705.0
2017-12-21 15:45:00,16.11,16.12,16.11,16.11,152250.0,16.11,16.12,16.11,16.11,152250.0
2017-12-21 15:50:00,16.11,16.11,16.07,16.1,208290.0,16.11,16.11,16.07,16.1,208290.0
2017-12-21 15:55:00,16.1,16.1,16.08,16.1,380925.0,16.1,16.1,16.08,16.1,380925.0
2017-12-22 09:30:00,16.07,16.17,16.01,16.03,516030.0,16.07,16.17,16.01,16.03,516030.0
2017-12-22 09:35:00,16.07,16.13,16.02,16.12,392490.0,16.07,16.13,16.02,16.12,392490.0
2017-12-22 09:40:00,16.11,16.11,16.06,16.09,382320.0,16.11,16.11,16.06,16.09,382320.0
2017-12-22 09:45:00,16.08,16.09,16.06,16.07,332910.0,16.08,16.09,16.06,16.07,332910.0
2017-12-22 09:50:00,16.07,16.12,16.06,16.11,866625.0,16.07,16.12,16.06,16.11,866625.0
2017-12-22 09:55:00,16.11,16.15,16.1,16.11,100695.0,16.11,16.15,16.1,16.11,100695.0
2017-12-22 10:00:00,16.13,16.16,16.11,16.12,552630.0,16.13,16.16,16.11,16.12,552630.0
2017-12-22 10:05:00,16.13,16.14,16.1,16.1,364470.0,16.13,16.14,16.1,16.1,364470.0
2017-12-22 10:10:00,16.11,16.13,16.11,16.13,287430.0,16.11,16.13,16.11,16.13,287430.0
2017-12-22 10:15:00,16.13,16.13,16.11,16.12,168975.0,16.13,16.13,16.11,16.12,168975.0
2017-12-22 10:20:00,16.11,16.13,16.11,16.13,286695.0,16.11,16.13,16.11,16.13,286695.0
2017-12-22 10:25:00,16.13,16.13,16.12,16.12,193200.0,16.13,16.13,16.12,16.12,193200.0
2017-12-22 10:30:00,16.12,16.14,16.12,16.12,297450.0,16.12,16.14,16.12,16.12,297450.0
2017-12-22 10:35:00,16.12,16.13,16.11,16.13,113265.0,16.12,16.13,16.11,16.13,113265.0
2017-12-22 10:40:00,16.13,16.13,16.11,16.13,315360.0,16.13,16.13,16.11,16.13,315360.0
2017-12-22 10:45:00,16.13,16.18,16.11,16.16,300405.0,16.13,16.18,16.11,16.16,300405.0
2017-12-22 10:50:00,16.17,16.23,16.17,16.21,77430.0,16.17,16.23,16.17,16.21,77430.0
2017-12-22 10:55:00,16.21,16.22,16.16,16.17,258885.0,16.21,16.22,16.16,16.17,258885.0
2017-12-22 11:00:00,16.17,16.18,16.14,16.16,46275.0,16.17,16.18,16.14,16.16,46275.0
2017-12-22 11:05:00,16.15,16.16,16.12,16.13,121050.0,16.15,16.16,16.12,16.13,121050.0
2017-12-22 11:10:00,16.12,16.17,16.12,16.17,65340.0,16.12,16.17,16.12,16.17,65340.0
2017-12-22 11:15:00,16.16,16.17,16.16,16.16,30540.0,16.16,16.17,16.16,16.16,30540.0
2017-12-22 11:20:00,16.16,16.16,16.14,16.15,18135.0,16.16,16.16,16.14,16.15,18135.0
2017-12-22 11:25:00,16.16,16.16,16.14,16.14,53715.0,16.16,16.16,16.14,16.14,53715.0
2017-12-22 11:30:00,16.15,16.16,16.13,16.16,48765.0,16.15,16.16,16.13,16.16,48765.0
2017-12-22 11:35:00,16.15,16.16,16.14,16.15,36000.0,16.15,16.16,16.14,16.15,36000.0
2017-12-22 11:40:00,16.15,16.16,16.14,16.15,53280.0,16.15,16.16,16.14,16.15,53280.0
2017-12-22 11:45:00,16.15,16.15,16.12,16.13,49500.0,16.15,16.15,16.12,16.13,49500.0
2017-12-22 11:50:00,16.13,16.15,16.12,16.12,273270.0,16.13,16.15,16.12,16.12,273270.0
2017-12-22 11:55:00,16.12,16.14,16.12,16.13,128085.0,16.12,16.14,16.12,16.13,128085.0
2017-12-22 12:00:00,16.14,16.14,16.12,16.13,25875.0,16.14,16.14,16.12,16.13,25875.0
2017-12-22 12:05:00,16.13,16.14,16.12,16.12,43650.0,16.13,16.14,16.12,16.12,43650.0
2017-12-22 12:10:00,16.13,16.14,16.12,16.12,48000.0,16.13,16.14,16.12,16.12,48000.0
2017-12-22 12:15:00,16.13,16.13,16.12,16.13,34920.0,16.13,16.13,16.12,16.13,34920.0
2017-12-22 12:20:00,16.13,16.14,16.12,16.13,82170.0,16.13,16.14,16.12,16.13,82170.0
2017-12-22 12:25:00,16.13,16.14,16.12,16.13,203070.0,16.13,16.14,16.12,16.13,203070.0
2017-12-22 12:30:00,16.13,16.14,16.12,16.13,59805.0,16.13,16.14,16.12,16.13,59805.0
2017-12-22 12:35:00,16.13,16.13,16.12,16.12,33285.0,16.13,16.13,16.12,16.12,33285.0
2017-12-22 12:40:00,16.13,16.13,16.12,16.12,6000.0,16.13,16.13,16.12,16.12,6000.0
2017-12-22 12:45:00,16.13,16.14,16.12,16.13,333435.0,16.13,16.14,16.12,16.13,333435.0
2017-12-22 12:50:00,16.13,16.14,16.13,16.13,100275.0,16.13,16.14,16.13,16.13,100275.0
2017-12-22 12:55:00,16.12,16.12,16.12,16.12,12000.0,16.12,16.12,16.12,16.12,12000.0
2017-12-22 13:00:00,16.12,16.12,16.1,16.11,42855.0,16.12,16.12,16.1,16.11,42855.0
2017-12-22 13:05:00,16.11,16.11,16.09,16.1,45960.0,16.11,16.11,16.09,16.1,45960.0
2017-12-22 13:10:00,16.1,16.11,16.09,16.1,25830.0,16.1,16.11,16.09,16.1,25830.0
2017-12-22 13:15:00,16.1,16.1,16.09,16.09,36810.0,16.1,16.1,16.09,16.09,36810.0
2017-12-22 13:20:00,16.08,16.09,16.08,16.09,22965.0,16.08,16.09,16.08,16.09,22965.0
2017-12-22 13:25:00,16.09,16.12,16.09,16.1,69630.0,16.09,16.12,16.09,16.1,69630.0
2017-12-22 13:30:00,16.1,16.11,16.1,16.1,18000.0,16.1,16.11,16.1,16.1,18000.0
2017-12-22 13:35:00,16.11,16.12,16.11,16.11,18000.0,16.11,16.12,16.11,16.11,18000.0
2017-12-22 13:40:00,16.13,16.14,16.12,16.12,37125.0,16.13,16.14,16.12,16.12,37125.0
2017-12-22 13:45:00,16.13,16.14,16.13,16.13,209745.0,16.13,16.14,16.13,16.13,209745.0
2017-12-22 13:50:00,16.13,16.19,16.13,16.17,160620.0,16.13,16.19,16.13,16.17,160620.0
2017-12-22 13:55:00,16.18,16.19,16.17,16.17,129390.0,16.18,16.19,16.17,16.17,129390.0
2017-12-22 14:00:00,16.17,16.18,16.16,16.17,211665.0,16.17,16.18,16.16,16.17,211665.0
2017-12-22 14:05:00,16.17,16.18,16.16,16.16,253350.0,16.17,16.18,16.16,16.16,253350.0
2017-12-22 14:10:00,16.17,16.17,16.14,16.16,62985.0,16.17,16.17,16.14,16.16,62985.0
2017-12-22 14:15:00,16.17,16.17,16.16,16.17,16500.0,16.17,16.17,16.16,16.17,16500.0
2017-12-22 14:20:00,16.17,16.17,16.15,16.15,18000.0,16.17,16.17,16.15,16.15,18000.0
2017-12-22 14:25:00,16.15,16.17,16.14,16.14,59250.0,16.15,16.17,16.14,16.14,59250.0
2017-12-22 14:30:00,16.14,16.15,16.14,16.15,97905.0,16.14,16.15,16.14,16.15,97905.0
2017-12-22 14:35:00,16.14,16.15,16.14,16.15,21135.0,16.14,16.15,16.14,16.15,21135.0
2017-12-22 14:40:00,16.15,16.16,16.15,16.15,46500.0,16.15,16.16,16.15,16.15,46500.0
2017-12-22 14:45:00,16.15,16.17,16.15,16.16,54000.0,16.15,16.17,16.15,16.16,54000.0
2017-12-22 14:50:00,16.17,16.18,16.16,16.17,235560.0,16.17,16.18,16.16,16.17,235560.0
2017-12-22 14:55:00,16.17,16.17,16.15,16.15,153930.0,16.17,16.17,16.15,16.15,153930.0
2017-12-22 15:00:00,16.15,16.16,16.15,16.16,17100.0,16.15,16.16,16.15,16.16,17100.0
2017-12-22 15:05:00,16.15,16.16,16.15,16.15,38775.0,16.15,16.16,16.15,16.15,38775.0
2017-12-22 15:10:00,16.16,16.17,16.15,16.16,46515.0,16.16,16.17,16.15,16.16,46515.0
2017-12-22 15:15:00,16.16,16.18,16.15,16.15,183900.0,16.16,16.18,16.15,16.15,183900.0
2017-12-22 15:20:00,16.16,16.17,16.16,16.17,58650.0,16.16,16.17,16.16,16.17,58650.0
2017-12-22 15:25:00,16.16,16.16,16.15,16.16,63045.0,16.16,16.16,16.15,16.16,63045.0
2017-12-22 15:30:00,16.16,16.16,16.15,16.15,53595.0,16.16,16.16,16.15,16.15,53595.0
2017-12-22 15:35:00,16.15,16.17,16.15,16.16,89715.0,16.15,16.17,16.15,16.16,89715.0
2017-12-22 15:40:00,16.16,16.17,16.16,16.16,45000.0,16.16,16.17,16.16,16.16,45000.0
2017-12-22 15:45:00,16.16,16.16,16.15,16.16,94080.0,16.16,16.16,16.15,16.16,94080.0
2017-12-22 15:50:00,16.15,16.16,16.14,16.15,85425.0,16.15,16.16,16.14,16.15,85425.0
2017-12-22 15:55:00,16.16,16.17,16.15,16.17,251130.0,16.16,16.17,16.15,16.17,251130.0
2017-12-26 09:30:00,16.25,16.39,16.15,16.39,170265.0,16.25,16.39,16.15,16.39,170265.0
2017-12-26 09:35:00,16.39,16.46,16.36,16.42,225900.0,16.39,16.46,16.36,16.42,225900.0
2017-12-26 09:40:00,16.44,16.44,16.37,16.38,111135.0,16.44,16.44,16.37,16.38,111135.0
2017-12-26 09:45:00,16.4,16.4,16.34,16.37,268500.0,16.4,16.4,16.34,16.37,268500.0
2017-12-26 09:50:00,16.38,16.41,16.36,16.36,287280.0,16.38,16.41,16.36,16.36,287280.0
2017-12-26 09:55:00,16.37,16.38,16.34,16.37,104610.0,16.37,16.38,16.34,16.37,104610.0
2017-12-26 10:00:00,16.37,16.39,16.34,16.39,238365.0,16.37,16.39,16.34,16.39,238365.0
2017-12-26 10:05:00,16.38,16.4,16.37,16.37,133680.0,16.38,16.4,16.37,16.37,133680.0
2017-12-26 10:10:00,16.37,16.38,16.37,16.37,24000.0,16.37,16.38,16.37,16.37,24000.0
2017-12-26 10:15:00,16.38,16.39,16.37,16.37,167535.0,16.38,16.39,16.37,16.37,167535.0
2017-12-26 10:20:00,16.37,16.38,16.37,16.37,13965.0,16.37,16.38,16.37,16.37,13965.0
2017-12-26 10:25:00,16.37,16.37,16.28,16.28,62010.0,16.37,16.37,16.28,16.28,62010.0
2017-12-26 10:30:00,16.28,16.33,16.27,16.32,66285.0,16.28,16.33,16.27,16.32,66285.0
2017-12-26 10:35:00,16.32,16.35,16.32,16.32,46545.0,16.32,16.35,16.32,16.32,46545.0
2017-12-26 10:40:00,16.33,16.33,16.32,16.32,31650.0,16.33,16.33,16.32,16.32,31650.0
2017-12-26 10:45:00,16.32,16.32,16.32,16.32,23835.0,16.32,16.32,16.32,16.32,23835.0
2017-12-26 10:50:00,16.32,16.34,16.32,16.34,34500.0,16.32,16.34,16.32,16.34,34500.0
2017-12-26 10:55:00,16.34,16.35,16.32,16.32,68475.0,16.34,16.35,16.32,16.32,68475.0
2017-12-26 11:00:00,16.32,16.33,16.32,16.32,24000.0,16.32,16.33,16.32,16.32,24000.0
2017-12-26 11:05:00,16.32,16.33,16.31,16.31,16500.0,16.32,16.33,16.31,16.31,16500.0
2017-12-26 11:10:00,16.31,16.31,16.3,16.3,19500.0,16.31,16.31,16.3,16.3,19500.0
2017-12-26 11:15:00,16.3,16.32,16.3,16.32,72105.0,16.3,16.32,16.3,16.32,72105.0
2017-12-26 11:20:00,16.32,16.32,16.31,16.31,12225.0,16.32,16.32,16.31,16.31,12225.0
2017-12-26 11:25:00,16.31,16.33,16.3,16.32,49395.0,16.31,16.33,16.3,16.32,49395.0
2017-12-26 11:30:00,16.32,16.33,16.31,16.31,19500.0,16.32,16.33,16.31,16.31,19500.0
2017-12-26 11:35:00,16.32,16.33,16.31,16.33,78000.0,16.32,16.33,16.31,16.33,78000.0
2017-12-26 11:40:00,16.33,16.34,16.33,16.33,169140.0,16.33,16.34,16.33,16.33,169140.0
2017-12-26 11:45:00,16.34,16.35,16.33,16.34,48795.0,16.34,16.35,16.33,16.34,48795.0
2017-12-26 11:50:00,16.34,16.35,16.34,16.34,50115.0,16.34,16.35,16.34,16.34,50115.0
2017-12-26 11:55:00,16.34,16.35,16.33,16.34,49500.0,16.34,16.35,16.33,16.34,49500.0
2017-12-26 12:00:00,16.34,16.35,16.33,16.33,27000.0,16.34,16.35,16.33,16.33,27000.0
2017-12-26 12:05:00,16.33,16.33,16.33,16.33,15720.0,16.33,16.33,16.33,16.33,15720.0
2017-12-26 12:10:00,16.33,16.34,16.33,16.33,22500.0,16.33,16.34,16.33,16.33,22500.0
2017-12-26 12:15:00,16.33,16.34,16.33,16.33,30000.0,16.33,16.34,16.33,16.33,30000.0
2017-12-26 12:20:00,16.33,16.34,16.33,16.33,22500.0,16.33,16.34,16.33,16.33,22500.0
2017-12-26 12:25:00,16.33,16.33,16.32,16.33,30450.0,16.33,16.33,16.32,16.33,30450.0
2017-12-26 12:30:00,16.33,16.33,16.32,16.33,13500.0,16.33,16.33,16.32,16.33,13500.0
2017-12-26 12:35:00,16.33,16.33,16.32,16.33,7500.0,16.33,16.33,16.32,16.33,7500.0
2017-12-26 12:40:00,16.33,16.33,16.32,16.32,18000.0,16.33,16.33,16.32,16.32,18000.0
2017-12-26 12:45:00,16.32,16.33,16.32,16.32,19500.0,16.32,16.33,16.32,16.32,19500.0
2017-12-26 12:50:00,16.32,16.33,16.32,16.33,24000.0,16.32,16.33,16.32,16.33,24000.0
2017-12-26 12:55:00,16.32,16.35,16.32,16.33,137340.0,16.32,16.35,16.32,16.33,137340.0
2017-12-26 13:00:00,16.33,16.33,16.32,16.32,87000.0,16.33,16.33,16.32,16.32,87000.0
2017-12-26 13:05:00,16.32,16.33,16.32,16.33,15000.0,16.32,16.33,16.32,16.33,15000.0
2017-12-26 13:10:00,16.32,16.32,16.32,16.32,28500.0,16.32,16.32,16.32,16.32,28500.0
2017-12-26 13:15:00,16.32,16.33,16.32,16.32,18000.0,16.32,16.33,16.32,16.32,18000.0
2017-12-26 13:20:00,16.31,16.32,16.31,16.32,29325.0,16.31,16.32,16.31,16.32,29325.0
2017-12-26 13:25:00,16.32,16.32,16.31,16.31,13740.0,16.32,16.32,16.31,16.31,13740.0
2017-12-26 13:30:00,16.32,16.32,16.31,16.31,36000.0,16.32,16.32,16.31,16.31,36000.0
2017-12-26 13:35:00,16.3,16.32,16.3,16.32,89100.0,16.3,16.32,16.3,16.32,89100.0
2017-12-26 13:40:00,16.31,16.31,16.31,16.31,17025.0,16.31,16.31,16.31,16.31,17025.0
2017-12-26 13:45:00,16.31,16.31,16.31,16.31,3000.0,16.31,16.31,16.31,16.31,3000.0
2017-12-26 13:50:00,16.32,16.32,16.31,16.31,80430.0,16.32,16.32,16.31,16.31,80430.0
2017-12-26 13:55:00,16.31,16.32,16.29,16.29,50100.0,16.31,16.32,16.29,16.29,50100.0
2017-12-26 14:00:00,16.3,16.32,16.3,16.3,30210.0,16.3,16.32,16.3,16.3,30210.0
2017-12-26 14:05:00,16.31,16.31,16.29,16.3,29925.0,16.31,16.31,16.29,16.3,29925.0
2017-12-26 14:10:00,16.29,16.29,16.27,16.27,60930.0,16.29,16.29,16.27,16.27,60930.0
2017-12-26 14:15:00,16.27,16.27,16.23,16.24,70500.0,16.27,16.27,16.23,16.24,70500.0
2017-12-26 14:20:00,16.24,16.24,16.21,16.24,45000.0,16.24,16.24,16.21,16.24,45000.0
2017-12-26 14:25:00,16.24,16.26,16.24,16.26,18000.0,16.24,16.26,16.24,16.26,18000.0
2017-12-26 14:30:00,16.25,16.26,16.25,16.26,13845.0,16.25,16.26,16.25,16.26,13845.0
2017-12-26 14:35:00,16.26,16.27,16.25,16.27,37590.0,16.26,16.27,16.25,16.27,37590.0
2017-12-26 14:40:00,16.26,16.27,16.26,16.26,24750.0,16.26,16.27,16.26,16.26,24750.0
2017-12-26 14:45:00,16.26,16.28,16.26,16.28,39000.0,16.26,16.28,16.26,16.28,39000.0
2017-12-26 14:50:00,16.28,16.3,16.27,16.3,40800.0,16.28,16.3,16.27,16.3,40800.0
2017-12-26 14:55:00,16.3,16.31,16.3,16.31,34185.0,16.3,16.31,16.3,16.31,34185.0
2017-12-26 15:00:00,16.31,16.33,16.31,16.33,86085.0,16.31,16.33,16.31,16.33,86085.0
2017-12-26 15:05:00,16.33,16.33,16.32,16.32,177390.0,16.33,16.33,16.32,16.32,177390.0
2017-12-26 15:10:00,16.32,16.33,16.32,16.32,83580.0,16.32,16.33,16.32,16.32,83580.0
2017-12-26 15:15:00,16.32,16.32,16.31,16.31,27840.0,16.32,16.32,16.31,16.31,27840.0
2017-12-26 15:20:00,16.31,16.32,16.3,16.31,49860.0,16.31,16.32,16.3,16.31,49860.0
2017-12-26 15:25:00,16.31,16.31,16.3,16.3,63000.0,16.31,16.31,16.3,16.3,63000.0
2017-12-26 15:30:00,16.31,16.32,16.31,16.32,73500.0,16.31,16.32,16.31,16.32,73500.0
2017-12-26 15:35:00,16.31,16.32,16.3,16.31,133215.0,16.31,16.32,16.3,16.31,133215.0
2017-12-26 15:40:00,16.31,16.32,16.31,16.32,97860.0,16.31,16.32,16.31,16.32,97860.0
2017-12-26 15:45:00,16.32,16.32,16.31,16.31,122895.0,16.32,16.32,16.31,16.31,122895.0
2017-12-26 15:50:00,16.31,16.31,16.3,16.31,301470.0,16.31,16.31,16.3,16.31,301470.0
2017-12-26 15:55:00,16.3,16.31,16.29,16.31,292485.0,16.3,16.31,16.29,16.31,292485.0
2017-12-27 09:30:00,16.33,16.4,16.33,16.33,143070.0,16.33,16.4,16.33,16.33,143070.0
2017-12-27 09:35:00,16.33,16.36,16.29,16.29,131010.0,16.33,16.36,16.29,16.29,131010.0
2017-12-27 09:40:00,16.3,16.31,16.27,16.3,33000.0,16.3,16.31,16.27,16.3,33000.0
2017-12-27 09:45:00,16.3,16.31,16.26,16.28,73695.0,16.3,16.31,16.26,16.28,73695.0
2017-12-27 09:50:00,16.28,16.29,16.27,16.29,33000.0,16.28,16.29,16.27,16.29,33000.0
2017-12-27 09:55:00,16.29,16.29,16.25,16.25,18000.0,16.29,16.29,16.25,16.25,18000.0
2017-12-27 10:00:00,16.26,16.26,16.2,16.2,46500.0,16.26,16.26,16.2,16.2,46500.0
2017-12-27 10:05:00,16.2,16.2,16.16,16.17,173445.0,16.2,16.2,16.16,16.17,173445.0
2017-12-27 10:10:00,16.17,16.17,16.15,16.16,15000.0,16.17,16.17,16.15,16.16,15000.0
2017-12-27 10:15:00,16.16,16.17,16.11,16.12,68130.0,16.16,16.17,16.11,16.12,68130.0
2017-12-27 10:20:00,16.14,16.17,16.14,16.16,66855.0,16.14,16.17,16.14,16.16,66855.0
2017-12-27 10:25:00,16.16,16.17,16.13,16.16,72435.0,16.16,16.17,16.13,16.16,72435.0
2017-12-27 10:30:00,16.16,16.18,16.15,16.15,85065.0,16.16,16.18,16.15,16.15,85065.0
2017-12-27 10:35:00,16.17,16.18,16.14,16.16,127110.0,16.17,16.18,16.14,16.16,127110.0
2017-12-27 10:40:00,16.15,16.17,16.15,16.15,290250.0,16.15,16.17,16.15,16.15,290250.0
2017-12-27 10:45:00,16.15,16.16,16.14,16.14,39210.0,16.15,16.16,16.14,16.14,39210.0
2017-12-27 10:50:00,16.14,16.17,16.14,16.16,127500.0,16.14,16.17,16.14,16.16,127500.0
2017-12-27 10:55:00,16.16,16.17,16.15,16.16,398520.0,16.16,16.17,16.15,16.16,398520.0
2017-12-27 11:00:00,16.16,16.17,16.15,16.15,459510.0,16.16,16.17,16.15,16.15,459510.0
2017-12-27 11:05:00,16.16,16.16,16.14,16.15,231345.0,16.16,16.16,16.14,16.15,231345.0
2017-12-27 11:10:00,16.15,16.15,16.13,16.13,106350.0,16.15,16.15,16.13,16.13,106350.0
2017-12-27 11:15:00,16.14,16.16,16.13,16.14,114045.0,16.14,16.16,16.13,16.14,114045.0
2017-12-27 11:20:00,16.14,16.17,16.14,16.15,232635.0,16.14,16.17,16.14,16.15,232635.0
2017-12-27 11:25:00,16.15,16.21,16.15,16.21,362445.0,16.15,16.21,16.15,16.21,362445.0
2017-12-27 11:30:00,16.21,16.23,16.19,16.2,255960.0,16.21,16.23,16.19,16.2,255960.0
2017-12-27 11:35:00,16.2,16.2,16.19,16.2,18660.0,16.2,16.2,16.19,16.2,18660.0
2017-12-27 11:40:00,16.21,16.23,16.2,16.22,36405.0,16.21,16.23,16.2,16.22,36405.0
2017-12-27 11:45:00,16.21,16.22,16.2,16.2,76275.0,16.21,16.22,16.2,16.2,76275.0
2017-12-27 11:50:00,16.2,16.22,16.2,16.22,29685.0,16.2,16.22,16.2,16.22,29685.0
2017-12-27 11:55:00,16.21,16.22,16.2,16.22,93750.0,16.21,16.22,16.2,16.22,93750.0
2017-12-27 12:00:00,16.22,16.23,16.21,16.21,43500.0,16.22,16.23,16.21,16.21,43500.0
2017-12-27 12:05:00,16.21,16.22,16.21,16.21,36000.0,16.21,16.22,16.21,16.21,36000.0
2017-12-27 12:10:00,16.21,16.21,16.21,16.21,10500.0,16.21,16.21,16.21,16.21,10500.0
2017-12-27 12:15:00,16.2,16.2,16.17,16.17,92010.0,16.2,16.2,16.17,16.17,92010.0
2017-12-27 12:20:00,16.18,16.18,16.17,16.17,9000.0,16.18,16.18,16.17,16.17,9000.0
2017-12-27 12:25:00,16.17,16.17,16.15,16.16,30585.0,16.17,16.17,16.15,16.16,30585.0
2017-12-27 12:30:00,16.16,16.17,16.15,16.15,19500.0,16.16,16.17,16.15,16.15,19500.0
2017-12-27 12:35:00,16.16,16.17,16.16,16.16,31620.0,16.16,16.17,16.16,16.16,31620.0
2017-12-27 12:40:00,16.16,16.17,16.16,16.17,7500.0,16.16,16.17,16.16,16.17,7500.0
2017-12-27 12:45:00,16.17,16.17,16.16,16.17,28500.0,16.17,16.17,16.16,16.17,28500.0
2017-12-27 12:50:00,16.18,16.19,16.16,16.16,35850.0,16.18,16.19,16.16,16.16,35850.0
2017-12-27 12:55:00,16.18,16.19,16.17,16.17,28500.0,16.18,16.19,16.17,16.17,28500.0
2017-12-27 13:00:00,16.17,16.18,16.15,16.16,105990.0,16.17,16.18,16.15,16.16,105990.0
2017-12-27 13:05:00,16.16,16.2,16.16,16.19,63405.0,16.16,16.2,16.16,16.19,63405.0
2017-12-27 13:10:00,16.19,16.19,16.19,16.19,4500.0,16.19,16.19,16.19,16.19,4500.0
2017-12-27 13:15:00,16.2,16.2,16.19,16.19,99675.0,16.2,16.2,16.19,16.19,99675.0
2017-12-27 13:20:00,16.2,16.2,16.18,16.19,139965.0,16.2,16.2,16.18,16.19,139965.0
2017-12-27 13:25:00,16.2,16.2,16.18,16.18,46410.0,16.2,16.2,16.18,16.18,46410.0
2017-12-27 13:30:00,16.18,16.2,16.18,16.19,39000.0,16.18,16.2,16.18,16.19,39000.0
2017-12-27 13:35:00,16.19,16.2,16.18,16.19,114840.0,16.19,16.2,16.18,16.19,114840.0
2017-12-27 13:40:00,16.19,16.21,16.18,16.21,146415.0,16.19,16.21,16.18,16.21,146415.0
2017-12-27 13:45:00,16.2,16.2,16.18,16.19,52500.0,16.2,16.2,16.18,16.19,52500.0
2017-12-27 13:50:00,16.19,16.2,16.18,16.18,22125.0,16.19,16.2,16.18,16.18,22125.0
2017-12-27 13:55:00,16.19,16.19,16.18,16.19,13500.0,16.19,16.19,16.18,16.19,13500.0
2017-12-27 14:00:00,16.2,16.2,16.18,16.2,40500.0,16.2,16.2,16.18,16.2,40500.0
2017-12-27 14:05:00,16.19,16.2,16.19,16.2,10500.0,16.19,16.2,16.19,16.2,10500.0
2017-12-27 14:10:00,16.19,16.2,16.19,16.2,16500.0,16.19,16.2,16.19,16.2,16500.0
2017-12-27 14:15:00,16.2,16.22,16.2,16.2,106545.0,16.2,16.22,16.2,16.2,106545.0
2017-12-27 14:20:00,16.21,16.21,16.2,16.21,41895.0,16.21,16.21,16.2,16.21,41895.0
2017-12-27 14:25:00,16.22,16.22,16.2,16.21,167670.0,16.22,16.22,16.2,16.21,167670.0
2017-12-27 14:30:00,16.21,16.22,16.2,16.21,325875.0,16.21,16.22,16.2,16.21,325875.0
2017-12-27 14:35:00,16.21,16.21,16.2,16.21,93795.0,16.21,16.21,16.2,16.21,93795.0
2017-12-27 14:40:00,16.21,16.21,16.19,16.2,55275.0,16.21,16.21,16.19,16.2,55275.0
2017-12-27 14:45:00,16.19,16.2,16.18,16.18,25065.0,16.19,16.2,16.18,16.18,25065.0
2017-12-27 14:50:00,16.18,16.18,16.17,16.18,25500.0,16.18,16.18,16.17,16.18,25500.0
2017-12-27 14:55:00,16.18,16.2,16.17,16.19,34800.0,16.18,16.2,16.17,16.19,34800.0
2017-12-27 15:00:00,16.19,16.19,16.18,16.18,18300.0,16.19,16.19,16.18,16.18,18300.0
2017-12-27 15:05:00,16.18,16.18,16.16,16.16,114180.0,16.18,16.18,16.16,16.16,114180.0
2017-12-27 15:10:00,16.17,16.17,16.16,16.16,30225.0,16.17,16.17,16.16,16.16,30225.0
2017-12-27 15:15:00,16.16,16.17,16.16,16.16,42150.0,16.16,16.17,16.16,16.16,42150.0
2017-12-27 15:20:00,16.17,16.17,16.15,16.15,54810.0,16.17,16.17,16.15,16.15,54810.0
2017-12-27 15:25:00,16.15,16.16,16.14,16.15,45840.0,16.15,16.16,16.14,16.15,45840.0
2017-12-27 15:30:00,16.16,16.16,16.15,16.15,72720.0,16.16,16.16,16.15,16.15,72720.0
2017-12-27 15:35:00,16.15,16.15,16.14,16.15,50985.0,16.15,16.15,16.14,16.15,50985.0
2017-12-27 15:40:00,16.14,16.14,16.13,16.14,116760.0,16.14,16.14,16.13,16.14,116760.0
2017-12-27 15:45:00,16.14,16.15,16.13,16.14,68445.0,16.14,16.15,16.13,16.14,68445.0
2017-12-27 15:50:00,16.14,16.16,16.14,16.16,107370.0,16.14,16.16,16.14,16.16,107370.0
2017-12-27 15:55:00,16.15,16.16,16.14,16.15,210135.0,16.15,16.16,16.14,16.15,210135.0
2017-12-28 09:30:00,16.19,16.23,16.07,16.07,123420.0,16.19,16.23,16.07,16.07,123420.0
2017-12-28 09:35:00,16.09,16.14,16.09,16.12,31500.0,16.09,16.14,16.09,16.12,31500.0
2017-12-28 09:40:00,16.11,16.12,16.09,16.09,31575.0,16.11,16.12,16.09,16.09,31575.0
2017-12-28 09:45:00,16.11,16.12,16.09,16.1,43500.0,16.11,16.12,16.09,16.1,43500.0
2017-12-28 09:50:00,16.1,16.12,16.09,16.1,154500.0,16.1,16.12,16.09,16.1,154500.0
2017-12-28 09:55:00,16.11,16.11,16.09,16.11,163500.0,16.11,16.11,16.09,16.11,163500.0
2017-12-28 10:00:00,16.11,16.12,16.08,16.09,421875.0,16.11,16.12,16.08,16.09,421875.0
2017-12-28 10:05:00,16.09,16.1,16.08,16.09,89640.0,16.09,16.1,16.08,16.09,89640.0
2017-12-28 10:10:00,16.09,16.09,16.07,16.07,286125.0,16.09,16.09,16.07,16.07,286125.0
2017-12-28 10:15:00,16.07,16.11,16.06,16.09,110745.0,16.07,16.11,16.06,16.09,110745.0
2017-12-28 10:20:00,16.1,16.12,16.09,16.1,204450.0,16.1,16.12,16.09,16.1,204450.0
2017-12-28 10:25:00,16.1,16.15,16.09,16.14,334635.0,16.1,16.15,16.09,16.14,334635.0
2017-12-28 10:30:00,16.14,16.15,16.11,16.12,188805.0,16.14,16.15,16.11,16.12,188805.0
2017-12-28 10:35:00,16.13,16.16,16.11,16.15,112110.0,16.13,16.16,16.11,16.15,112110.0
2017-12-28 10:40:00,16.14,16.2,16.14,16.19,167355.0,16.14,16.2,16.14,16.19,167355.0
2017-12-28 10:45:00,16.19,16.2,16.18,16.18,29910.0,16.19,16.2,16.18,16.18,29910.0
2017-12-28 10:50:00,16.17,16.19,16.17,16.18,86895.0,16.17,16.19,16.17,16.18,86895.0
2017-12-28 10:55:00,16.17,16.18,16.16,16.18,84570.0,16.17,16.18,16.16,16.18,84570.0
2017-12-28 11:00:00,16.18,16.18,16.16,16.18,56205.0,16.18,16.18,16.16,16.18,56205.0
2017-12-28 11:05:00,16.17,16.2,16.16,16.2,89310.0,16.17,16.2,16.16,16.2,89310.0
2017-12-28 11:10:00,16.2,16.24,16.19,16.2,93420.0,16.2,16.24,16.19,16.2,93420.0
2017-12-28 11:15:00,16.2,16.2,16.18,16.19,113955.0,16.2,16.2,16.18,16.19,113955.0
2017-12-28 11:20:00,16.18,16.19,16.17,16.17,42000.0,16.18,16.19,16.17,16.17,42000.0
2017-12-28 11:25:00,16.17,16.17,16.14,16.15,39000.0,16.17,16.17,16.14,16.15,39000.0
2017-12-28 11:30:00,16.14,16.17,16.14,16.15,43500.0,16.14,16.17,16.14,16.15,43500.0
2017-12-28 11:35:00,16.15,16.16,16.15,16.15,58500.0,16.15,16.16,16.15,16.15,58500.0
2017-12-28 11:40:00,16.15,16.16,16.14,16.14,79500.0,16.15,16.16,16.14,16.14,79500.0
2017-12-28 11:45:00,16.13,16.15,16.13,16.15,85875.0,16.13,16.15,16.13,16.15,85875.0
2017-12-28 11:50:00,16.15,16.16,16.13,16.14,123645.0,16.15,16.16,16.13,16.14,123645.0
2017-12-28 11:55:00,16.15,16.2,16.14,16.17,97785.0,16.15,16.2,16.14,16.17,97785.0
2017-12-28 12:00:00,16.18,16.18,16.15,16.16,73500.0,16.18,16.18,16.15,16.16,73500.0
2017-12-28 12:05:00,16.17,16.17,16.15,16.15,60000.0,16.17,16.17,16.15,16.15,60000.0
2017-12-28 12:10:00,16.16,16.16,16.13,16.13,100710.0,16.16,16.16,16.13,16.13,100710.0
2017-12-28 12:15:00,16.13,16.14,16.09,16.09,108720.0,16.13,16.14,16.09,16.09,108720.0
2017-12-28 12:20:00,16.11,16.13,16.1,16.12,90750.0,16.11,16.13,16.1,16.12,90750.0
2017-12-28 12:25:00,16.12,16.15,16.12,16.14,70200.0,16.12,16.15,16.12,16.14,70200.0
2017-12-28 12:30:00,16.14,16.14,16.12,16.12,25020.0,16.14,16.14,16.12,16.12,25020.0
2017-12-28 12:35:00,16.12,16.14,16.12,16.13,18795.0,16.12,16.14,16.12,16.13,18795.0
2017-12-28 12:40:00,16.12,16.12,16.09,16.09,19500.0,16.12,16.12,16.09,16.09,19500.0
2017-12-28 12:45:00,16.09,16.13,16.09,16.12,54000.0,16.09,16.13,16.09,16.12,54000.0
2017-12-28 12:50:00,16.12,16.13,16.12,16.13,104550.0,16.12,16.13,16.12,16.13,104550.0
2017-12-28 12:55:00,16.13,16.15,16.13,16.15,4500.0,16.13,16.15,16.13,16.15,4500.0
2017-12-28 13:00:00,16.15,16.15,16.14,16.15,25770.0,16.15,16.15,16.14,16.15,25770.0
2017-12-28 13:05:00,16.15,16.15,16.13,16.13,25560.0,16.15,16.15,16.13,16.13,25560.0
2017-12-28 13:10:00,16.13,16.15,16.13,16.15,11805.0,16.13,16.15,16.13,16.15,11805.0
2017-12-28 13:15:00,16.15,16.16,16.15,16.16,19365.0,16.15,16.16,16.15,16.16,19365.0
2017-12-28 13:20:00,16.16,16.16,16.15,16.16,35070.0,16.16,16.16,16.15,16.16,35070.0
2017-12-28 13:25:00,16.16,16.16,16.16,16.16,3000.0,16.16,16.16,16.16,16.16,3000.0
2017-12-28 13:30:00,16.16,16.16,16.14,16.14,12000.0,16.16,16.16,16.14,16.14,12000.0
2017-12-28 13:35:00,16.15,16.15,16.14,16.15,50235.0,16.15,16.15,16.14,16.15,50235.0
2017-12-28 13:40:00,16.15,16.16,16.14,16.15,25500.0,16.15,16.16,16.14,16.15,25500.0
2017-12-28 13:45:00,16.16,16.16,16.15,16.16,40200.0,16.16,16.16,16.15,16.16,40200.0
2017-12-28 13:50:00,16.16,16.16,16.13,16.14,104310.0,16.16,16.16,16.13,16.14,104310.0
2017-12-28 13:55:00,16.15,16.15,16.13,16.15,47235.0,16.15,16.15,16.13,16.15,47235.0
2017-12-28 14:00:00,16.14,16.15,16.13,16.14,113130.0,16.14,16.15,16.13,16.14,113130.0
2017-12-28 14:05:00,16.14,16.15,16.14,16.14,36885.0,16.14,16.15,16.14,16.14,36885.0
2017-12-28 14:10:00,16.14,16.14,16.12,16.12,64110.0,16.14,16.14,16.12,16.12,64110.0
2017-12-28 14:15:00,16.12,16.14,16.11,16.13,45000.0,16.12,16.14,16.11,16.13,45000.0
2017-12-28 14:20:00,16.13,16.14,16.12,16.13,39540.0,16.13,16.14,16.12,16.13,39540.0
2017-12-28 14:25:00,16.13,16.14,16.13,16.14,32775.0,16.13,16.14,16.13,16.14,32775.0
2017-12-28 14:30:00,16.14,16.15,16.12,16.13,53745.0,16.14,16.15,16.12,16.13,53745.0
2017-12-28 14:35:00,16.14,16.14,16.12,16.13,322890.0,16.14,16.14,16.12,16.13,322890.0
2017-12-28 14:40:00,16.14,16.14,16.13,16.14,303360.0,16.14,16.14,16.13,16.14,303360.0
2017-12-28 14:45:00,16.14,16.17,16.14,16.16,540615.0,16.14,16.17,16.14,16.16,540615.0
2017-12-28 14:50:00,16.16,16.18,16.15,16.18,117300.0,16.16,16.18,16.15,16.18,117300.0
2017-12-28 14:55:00,16.16,16.19,16.16,16.18,42195.0,16.16,16.19,16.16,16.18,42195.0
2017-12-28 15:00:00,16.19,16.21,16.19,16.21,60465.0,16.19,16.21,16.19,16.21,60465.0
2017-12-28 15:05:00,16.2,16.21,16.2,16.2,39480.0,16.2,16.21,16.2,16.2,39480.0
2017-12-28 15:10:00,16.2,16.21,16.19,16.19,97905.0,16.2,16.21,16.19,16.19,97905.0
2017-12-28 15:15:00,16.19,16.19,16.17,16.18,120555.0,16.19,16.19,16.17,16.18,120555.0
2017-12-28 15:20:00,16.18,16.18,16.17,16.17,98055.0,16.18,16.18,16.17,16.17,98055.0
2017-12-28 15:25:00,16.17,16.19,16.17,16.18,85425.0,16.17,16.19,16.17,16.18,85425.0
2017-12-28 15:30:00,16.18,16.19,16.17,16.18,93150.0,16.18,16.19,16.17,16.18,93150.0
2017-12-28 15:35:00,16.18,16.19,16.17,16.18,155625.0,16.18,16.19,16.17,16.18,155625.0
2017-12-28 15:40:00,16.18,16.18,16.17,16.17,85965.0,16.18,16.18,16.17,16.17,85965.0
2017-12-28 15:45:00,16.18,16.18,16.17,16.18,143160.0,16.18,16.18,16.17,16.18,143160.0
2017-12-28 15:50:00,16.19,16.19,16.17,16.17,102075.0,16.19,16.19,16.17,16.17,102075.0
2017-12-28 15:55:00,16.18,16.19,16.14,16.16,891975.0,16.18,16.19,16.14,16.16,891975.0
2017-12-29 09:30:00,16.09,16.13,16.02,16.07,251295.0,16.09,16.13,16.02,16.07,251295.0
2017-12-29 09:35:00,16.13,16.15,16.09,16.14,48000.0,16.13,16.15,16.09,16.14,48000.0
2017-12-29 09:40:00,16.15,16.16,16.12,16.12,52920.0,16.15,16.16,16.12,16.12,52920.0
2017-12-29 09:45:00,16.14,16.15,16.12,16.12,69975.0,16.14,16.15,16.12,16.12,69975.0
2017-12-29 09:50:00,16.13,16.13,16.12,16.13,32190.0,16.13,16.13,16.12,16.13,32190.0
2017-12-29 09:55:00,16.11,16.14,16.11,16.13,41250.0,16.11,16.14,16.11,16.13,41250.0
2017-12-29 10:00:00,16.13,16.14,16.1,16.1,63060.0,16.13,16.14,16.1,16.1,63060.0
2017-12-29 10:05:00,16.11,16.11,16.09,16.11,30000.0,16.11,16.11,16.09,16.11,30000.0
2017-12-29 10:10:00,16.1,16.14,16.08,16.14,82290.0,16.1,16.14,16.08,16.14,82290.0
2017-12-29 10:15:00,16.13,16.17,16.13,16.16,99090.0,16.13,16.17,16.13,16.16,99090.0
2017-12-29 10:20:00,16.16,16.17,16.13,16.14,266055.0,16.16,16.17,16.13,16.14,266055.0
2017-12-29 10:25:00,16.15,16.16,16.13,16.13,730905.0,16.15,16.16,16.13,16.13,730905.0
2017-12-29 10:30:00,16.14,16.14,16.11,16.13,229560.0,16.14,16.14,16.11,16.13,229560.0
2017-12-29 10:35:00,16.14,16.14,16.1,16.13,230160.0,16.14,16.14,16.1,16.13,230160.0
2017-12-29 10:40:00,16.13,16.13,16.1,16.11,218535.0,16.13,16.13,16.1,16.11,218535.0
2017-12-29 10:45:00,16.12,16.12,16.1,16.12,132165.0,16.12,16.12,16.1,16.12,132165.0
2017-12-29 10:50:00,16.12,16.14,16.11,16.13,295875.0,16.12,16.14,16.11,16.13,295875.0
2017-12-29 10:55:00,16.12,16.14,16.11,16.13,76500.0,16.12,16.14,16.11,16.13,76500.0
2017-12-29 11:00:00,16.13,16.14,16.1,16.11,186750.0,16.13,16.14,16.1,16.11,186750.0
2017-12-29 11:05:00,16.11,16.12,16.11,16.11,148500.0,16.11,16.12,16.11,16.11,148500.0
2017-12-29 11:10:00,16.11,16.12,16.1,16.12,86880.0,16.11,16.12,16.1,16.12,86880.0
2017-12-29 11:15:00,16.12,16.12,16.1,16.11,36000.0,16.12,16.12,16.1,16.11,36000.0
2017-12-29 11:20:00,16.12,16.14,16.12,16.12,78735.0,16.12,16.14,16.12,16.12,78735.0
2017-12-29 11:25:00,16.11,16.12,16.11,16.11,59235.0,16.11,16.12,16.11,16.11,59235.0
2017-12-29 11:30:00,16.1,16.11,16.1,16.11,32340.0,16.1,16.11,16.1,16.11,32340.0
2017-12-29 11:35:00,16.1,16.11,16.08,16.09,34605.0,16.1,16.11,16.08,16.09,34605.0
2017-12-29 11:40:00,16.09,16.12,16.09,16.12,33000.0,16.09,16.12,16.09,16.12,33000.0
2017-12-29 11:45:00,16.11,16.12,16.11,16.12,99840.0,16.11,16.12,16.11,16.12,99840.0
2017-12-29 11:50:00,16.11,16.12,16.11,16.11,33000.0,16.11,16.12,16.11,16.11,33000.0
2017-12-29 11:55:00,16.11,16.12,16.11,16.12,40500.0,16.11,16.12,16.11,16.12,40500.0
2017-12-29 12:00:00,16.12,16.12,16.1,16.11,198000.0,16.12,16.12,16.1,16.11,198000.0
2017-12-29 12:05:00,16.11,16.11,16.1,16.1,27000.0,16.11,16.11,16.1,16.1,27000.0
2017-12-29 12:10:00,16.11,16.12,16.11,16.11,188715.0,16.11,16.12,16.11,16.11,188715.0
2017-12-29 12:15:00,16.11,16.11,16.1,16.11,63135.0,16.11,16.11,16.1,16.11,63135.0
2017-12-29 12:20:00,16.11,16.11,16.1,16.11,6000.0,16.11,16.11,16.1,16.11,6000.0
2017-12-29 12:25:00,16.11,16.11,16.1,16.1,39015.0,16.11,16.11,16.1,16.1,39015.0
2017-12-29 12:30:00,16.1,16.1,16.1,16.1,10275.0,16.1,16.1,16.1,16.1,10275.0
2017-12-29 12:35:00,16.11,16.11,16.1,16.11,25275.0,16.11,16.11,16.1,16.11,25275.0
2017-12-29 12:40:00,16.11,16.11,16.09,16.09,15000.0,16.11,16.11,16.09,16.09,15000.0
2017-12-29 12:45:00,16.09,16.09,16.09,16.09,9000.0,16.09,16.09,16.09,16.09,9000.0
2017-12-29 12:50:00,16.09,16.09,16.09,16.09,6000.0,16.09,16.09,16.09,16.09,6000.0
2017-12-29 12:55:00,16.08,16.1,16.08,16.09,9000.0,16.08,16.1,16.08,16.09,9000.0
2017-12-29 13:00:00,16.09,16.09,16.08,16.08,21795.0,16.09,16.09,16.08,16.08,21795.0
2017-12-29 13:05:00,16.08,16.09,16.08,16.09,16020.0,16.08,16.09,16.08,16.09,16020.0
2017-12-29 13:10:00,16.1,16.11,16.09,16.09,117780.0,16.1,16.11,16.09,16.09,117780.0
2017-12-29 13:15:00,16.1,16.1,16.09,16.09,77880.0,16.1,16.1,16.09,16.09,77880.0
2017-12-29 13:20:00,16.1,16.11,16.1,16.11,57600.0,16.1,16.11,16.1,16.11,57600.0
2017-12-29 13:25:00,16.11,16.11,16.1,16.1,16170.0,16.11,16.11,16.1,16.1,16170.0
2017-12-29 13:30:00,16.1,16.1,16.1,16.1,0.0,16.1,16.1,16.1,16.1,0.0
2017-12-29 13:35:00,16.11,16.11,16.1,16.1,39900.0,16.11,16.11,16.1,16.1,39900.0
2017-12-29 13:40:00,16.11,16.11,16.09,16.1,42075.0,16.11,16.11,16.09,16.1,42075.0
2017-12-29 13:45:00,16.1,16.11,16.1,16.11,37500.0,16.1,16.11,16.1,16.11,37500.0
2017-12-29 13:50:00,16.11,16.11,16.08,16.08,76530.0,16.11,16.11,16.08,16.08,76530.0
2017-12-29 13:55:00,16.08,16.08,16.07,16.08,24840.0,16.08,16.08,16.07,16.08,24840.0
2017-12-29 14:00:00,16.08,16.1,16.08,16.08,27210.0,16.08,16.1,16.08,16.08,27210.0
2017-12-29 14:05:00,16.08,16.09,16.08,16.08,7500.0,16.08,16.09,16.08,16.08,7500.0
2017-12-29 14:10:00,16.08,16.09,16.07,16.09,39000.0,16.08,16.09,16.07,16.09,39000.0
2017-12-29 14:15:00,16.09,16.09,16.07,16.08,22500.0,16.09,16.09,16.07,16.08,22500.0
2017-12-29 14:20:00,16.09,16.09,16.08,16.08,18000.0,16.09,16.09,16.08,16.08,18000.0
2017-12-29 14:25:00,16.09,16.1,16.09,16.09,49500.0,16.09,16.1,16.09,16.09,49500.0
2017-12-29 14:30:00,16.09,16.09,16.08,16.09,45000.0,16.09,16.09,16.08,16.09,45000.0
2017-12-29 14:35:00,16.08,16.09,16.07,16.09,31860.0,16.08,16.09,16.07,16.09,31860.0
2017-12-29 14:40:00,16.09,16.1,16.08,16.1,51000.0,16.09,16.1,16.08,16.1,51000.0
2017-12-29 14:45:00,16.1,16.1,16.1,16.1,13500.0,16.1,16.1,16.1,16.1,13500.0
2017-12-29 14:50:00,16.1,16.11,16.08,16.08,77265.0,16.1,16.11,16.08,16.08,77265.0
2017-12-29 14:55:00,16.08,16.09,16.08,16.08,59250.0,16.08,16.09,16.08,16.08,59250.0
2017-12-29 15:00:00,16.08,16.08,16.06,16.06,72555.0,16.08,16.08,16.06,16.06,72555.0
2017-12-29 15:05:00,16.07,16.07,16.06,16.07,77910.0,16.07,16.07,16.06,16.07,77910.0
2017-12-29 15:10:00,16.07,16.07,16.06,16.06,79500.0,16.07,16.07,16.06,16.06,79500.0
2017-12-29 15:15:00,16.06,16.07,16.06,16.07,43500.0,16.06,16.07,16.06,16.07,43500.0
2017-12-29 15:20:00,16.06,16.07,16.05,16.07,98820.0,16.06,16.07,16.05,16.07,98820.0
2017-12-29 15:25:00,16.07,16.08,16.07,16.07,109500.0,16.07,16.08,16.07,16.07,109500.0
2017-12-29 15:30:00,16.07,16.07,16.05,16.06,102120.0,16.07,16.07,16.05,16.06,102120.0
2017-12-29 15:35:00,16.06,16.06,16.05,16.05,121500.0,16.06,16.06,16.05,16.05,121500.0
2017-12-29 15:40:00,16.06,16.06,16.03,16.04,91500.0,16.06,16.06,16.03,16.04,91500.0
2017-12-29 15:45:00,16.04,16.06,16.04,16.05,139140.0,16.04,16.06,16.04,16.05,139140.0
2017-12-29 15:50:00,16.05,16.05,16.04,16.04,291105.0,16.05,16.05,16.04,16.04,291105.0
2017-12-29 15:55:00,16.04,16.05,16.03,16.04,471285.0,16.04,16.05,16.03,16.04,471285.0
2018-01-02 09:30:00,16.09,16.26,16.09,16.26,393135.0,16.09,16.26,16.09,16.26,393135.0
2018-01-02 09:35:00,16.26,16.27,16.16,16.25,200430.0,16.26,16.27,16.16,16.25,200430.0
2018-01-02 09:40:00,16.24,16.24,16.17,16.18,296160.0,16.24,16.24,16.17,16.18,296160.0
2018-01-02 09:45:00,16.18,16.22,16.17,16.18,209430.0,16.18,16.22,16.17,16.18,209430.0
2018-01-02 09:50:00,16.2,16.22,16.17,16.22,157350.0,16.2,16.22,16.17,16.22,157350.0
2018-01-02 09:55:00,16.21,16.28,16.2,16.28,213300.0,16.21,16.28,16.2,16.28,213300.0
2018-01-02 10:00:00,16.27,16.33,16.26,16.33,226815.0,16.27,16.33,16.26,16.33,226815.0
2018-01-02 10:05:00,16.33,16.42,16.33,16.39,190335.0,16.33,16.42,16.33,16.39,190335.0
2018-01-02 10:10:00,16.39,16.4,16.35,16.4,352845.0,16.39,16.4,16.35,16.4,352845.0
2018-01-02 10:15:00,16.4,16.46,16.4,16.45,146070.0,16.4,16.46,16.4,16.45,146070.0
2018-01-02 10:20:00,16.45,16.46,16.41,16.43,175395.0,16.45,16.46,16.41,16.43,175395.0
2018-01-02 10:25:00,16.43,16.47,16.43,16.46,354225.0,16.43,16.47,16.43,16.46,354225.0
2018-01-02 10:30:00,16.48,16.54,16.46,16.53,140535.0,16.48,16.54,16.46,16.53,140535.0
2018-01-02 10:35:00,16.54,16.62,16.54,16.58,494370.0,16.54,16.62,16.54,16.58,494370.0
2018-01-02 10:40:00,16.58,16.61,16.55,16.6,247785.0,16.58,16.61,16.55,16.6,247785.0
2018-01-02 10:45:00,16.61,16.67,16.6,16.65,253635.0,16.61,16.67,16.6,16.65,253635.0
2018-01-02 10:50:00,16.65,16.67,16.63,16.64,134340.0,16.65,16.67,16.63,16.64,134340.0
2018-01-02 10:55:00,16.65,16.67,16.64,16.64,91800.0,16.65,16.67,16.64,16.64,91800.0
2018-01-02 11:00:00,16.63,16.69,16.63,16.64,219675.0,16.63,16.69,16.63,16.64,219675.0
2018-01-02 11:05:00,16.64,16.71,16.64,16.69,124950.0,16.64,16.71,16.64,16.69,124950.0
2018-01-02 11:10:00,16.69,16.75,16.67,16.73,304335.0,16.69,16.75,16.67,16.73,304335.0
2018-01-02 11:15:00,16.75,16.75,16.72,16.75,144735.0,16.75,16.75,16.72,16.75,144735.0
2018-01-02 11:20:00,16.74,16.77,16.73,16.76,134010.0,16.74,16.77,16.73,16.76,134010.0
2018-01-02 11:25:00,16.76,16.79,16.73,16.78,190635.0,16.76,16.79,16.73,16.78,190635.0
2018-01-02 11:30:00,16.79,16.8,16.74,16.76,249225.0,16.79,16.8,16.74,16.76,249225.0
2018-01-02 11:35:00,16.76,16.78,16.72,16.77,167400.0,16.76,16.78,16.72,16.77,167400.0
2018-01-02 11:40:00,16.77,16.78,16.72,16.73,91290.0,16.77,16.78,16.72,16.73,91290.0
2018-01-02 11:45:00,16.73,16.75,16.7,16.7,218685.0,16.73,16.75,16.7,16.7,218685.0
2018-01-02 11:50:00,16.71,16.72,16.68,16.68,241905.0,16.71,16.72,16.68,16.68,241905.0
2018-01-02 11:55:00,16.68,16.71,16.67,16.7,412275.0,16.68,16.71,16.67,16.7,412275.0
2018-01-02 12:00:00,16.7,16.71,16.64,16.66,190260.0,16.7,16.71,16.64,16.66,190260.0
2018-01-02 12:05:00,16.67,16.69,16.65,16.69,199365.0,16.67,16.69,16.65,16.69,199365.0
2018-01-02 12:10:00,16.68,16.69,16.66,16.68,108810.0,16.68,16.69,16.66,16.68,108810.0
2018-01-02 12:15:00,16.7,16.71,16.66,16.67,235965.0,16.7,16.71,16.66,16.67,235965.0
2018-01-02 12:20:00,16.66,16.68,16.66,16.68,204150.0,16.66,16.68,16.66,16.68,204150.0
2018-01-02 12:25:00,16.68,16.69,16.67,16.69,164400.0,16.68,16.69,16.67,16.69,164400.0
2018-01-02 12:30:00,16.69,16.7,16.68,16.68,89025.0,16.69,16.7,16.68,16.68,89025.0
2018-01-02 12:35:00,16.68,16.7,16.67,16.7,94095.0,16.68,16.7,16.67,16.7,94095.0
2018-01-02 12:40:00,16.7,16.7,16.68,16.68,60600.0,16.7,16.7,16.68,16.68,60600.0
2018-01-02 12:45:00,16.69,16.7,16.68,16.68,55500.0,16.69,16.7,16.68,16.68,55500.0
2018-01-02 12:50:00,16.69,16.73,16.68,16.73,227805.0,16.69,16.73,16.68,16.73,227805.0
2018-01-02 12:55:00,16.73,16.75,16.73,16.75,105360.0,16.73,16.75,16.73,16.75,105360.0
2018-01-02 13:00:00,16.75,16.77,16.74,16.76,111915.0,16.75,16.77,16.74,16.76,111915.0
2018-01-02 13:05:00,16.77,16.77,16.73,16.75,462045.0,16.77,16.77,16.73,16.75,462045.0
2018-01-02 13:10:00,16.75,16.77,16.75,16.76,210735.0,16.75,16.77,16.75,16.76,210735.0
2018-01-02 13:15:00,16.76,16.77,16.76,16.76,64470.0,16.76,16.77,16.76,16.76,64470.0
2018-01-02 13:20:00,16.76,16.76,16.72,16.74,206955.0,16.76,16.76,16.72,16.74,206955.0
2018-01-02 13:25:00,16.74,16.76,16.73,16.76,123045.0,16.74,16.76,16.73,16.76,123045.0
2018-01-02 13:30:00,16.76,16.76,16.75,16.75,63000.0,16.76,16.76,16.75,16.75,63000.0
2018-01-02 13:35:00,16.76,16.76,16.71,16.72,170535.0,16.76,16.76,16.71,16.72,170535.0
2018-01-02 13:40:00,16.72,16.73,16.7,16.71,109245.0,16.72,16.73,16.7,16.71,109245.0
2018-01-02 13:45:00,16.7,16.71,16.65,16.67,245430.0,16.7,16.71,16.65,16.67,245430.0
2018-01-02 13:50:00,16.67,16.69,16.67,16.69,186000.0,16.67,16.69,16.67,16.69,186000.0
2018-01-02 13:55:00,16.68,16.69,16.66,16.67,97500.0,16.68,16.69,16.66,16.67,97500.0
2018-01-02 14:00:00,16.68,16.7,16.67,16.7,75000.0,16.68,16.7,16.67,16.7,75000.0
2018-01-02 14:05:00,16.71,16.71,16.69,16.71,128205.0,16.71,16.71,16.69,16.71,128205.0
2018-01-02 14:10:00,16.71,16.71,16.67,16.67,129465.0,16.71,16.71,16.67,16.67,129465.0
2018-01-02 14:15:00,16.67,16.71,16.67,16.7,111675.0,16.67,16.71,16.67,16.7,111675.0
2018-01-02 14:20:00,16.71,16.74,16.71,16.71,131520.0,16.71,16.74,16.71,16.71,131520.0
2018-01-02 14:25:00,16.72,16.75,16.72,16.75,344910.0,16.72,16.75,16.72,16.75,344910.0
2018-01-02 14:30:00,16.74,16.75,16.72,16.72,121815.0,16.74,16.75,16.72,16.72,121815.0
2018-01-02 14:35:00,16.73,16.73,16.69,16.71,75105.0,16.73,16.73,16.69,16.71,75105.0
2018-01-02 14:40:00,16.69,16.71,16.68,16.69,164520.0,16.69,16.71,16.68,16.69,164520.0
2018-01-02 14:45:00,16.68,16.7,16.67,16.68,148050.0,16.68,16.7,16.67,16.68,148050.0
2018-01-02 14:50:00,16.69,16.69,16.68,16.69,107385.0,16.69,16.69,16.68,16.69,107385.0
2018-01-02 14:55:00,16.68,16.69,16.63,16.63,79290.0,16.68,16.69,16.63,16.63,79290.0
2018-01-02 15:00:00,16.64,16.65,16.63,16.65,179535.0,16.64,16.65,16.63,16.65,179535.0
2018-01-02 15:05:00,16.65,16.65,16.64,16.65,57000.0,16.65,16.65,16.64,16.65,57000.0
2018-01-02 15:10:00,16.65,16.65,16.59,16.59,257835.0,16.65,16.65,16.59,16.59,257835.0
2018-01-02 15:15:00,16.59,16.61,16.58,16.58,252435.0,16.59,16.61,16.58,16.58,252435.0
2018-01-02 15:20:00,16.58,16.59,16.58,16.59,306990.0,16.58,16.59,16.58,16.59,306990.0
2018-01-02 15:25:00,16.59,16.62,16.59,16.62,104610.0,16.59,16.62,16.59,16.62,104610.0
2018-01-02 15:30:00,16.62,16.63,16.61,16.62,166350.0,16.62,16.63,16.61,16.62,166350.0
2018-01-02 15:35:00,16.63,16.63,16.61,16.62,177240.0,16.63,16.63,16.61,16.62,177240.0
2018-01-02 15:40:00,16.62,16.62,16.61,16.62,283815.0,16.62,16.62,16.61,16.62,283815.0
2018-01-02 15:45:00,16.62,16.63,16.61,16.62,143550.0,16.62,16.63,16.61,16.62,143550.0
2018-01-02 15:50:00,16.62,16.62,16.59,16.59,576795.0,16.62,16.62,16.59,16.59,576795.0
2018-01-02 15:55:00,16.59,16.62,16.56,16.62,1246710.0,16.59,16.62,16.56,16.62,1246710.0
2018-01-03 09:30:00,16.66,16.73,16.59,16.64,715320.0,16.66,16.73,16.59,16.64,715320.0
2018-01-03 09:35:00,16.71,16.71,16.61,16.7,449010.0,16.71,16.71,16.61,16.7,449010.0
2018-01-03 09:40:00,16.71,16.83,16.69,16.78,408960.0,16.71,16.83,16.69,16.78,408960.0
2018-01-03 09:45:00,16.78,16.89,16.78,16.89,264750.0,16.78,16.89,16.78,16.89,264750.0
2018-01-03 09:50:00,16.86,16.88,16.82,16.88,114300.0,16.86,16.88,16.82,16.88,114300.0
2018-01-03 09:55:00,16.89,16.9,16.84,16.9,98955.0,16.89,16.9,16.84,16.9,98955.0
2018-01-03 10:00:00,16.9,16.96,16.88,16.89,878970.0,16.9,16.96,16.88,16.89,878970.0
2018-01-03 10:05:00,16.9,16.94,16.9,16.93,102375.0,16.9,16.94,16.9,16.93,102375.0
2018-01-03 10:10:00,16.93,16.95,16.88,16.91,70275.0,16.93,16.95,16.88,16.91,70275.0
2018-01-03 10:15:00,16.91,16.93,16.89,16.91,144765.0,16.91,16.93,16.89,16.91,144765.0
2018-01-03 10:20:00,16.91,16.97,16.91,16.97,149160.0,16.91,16.97,16.91,16.97,149160.0
2018-01-03 10:25:00,16.96,16.97,16.95,16.96,120570.0,16.96,16.97,16.95,16.96,120570.0
2018-01-03 10:30:00,16.98,16.98,16.89,16.89,575895.0,16.98,16.98,16.89,16.89,575895.0
2018-01-03 10:35:00,16.89,16.9,16.85,16.87,109065.0,16.89,16.9,16.85,16.87,109065.0
2018-01-03 10:40:00,16.88,16.9,16.86,16.87,114780.0,16.88,16.9,16.86,16.87,114780.0
2018-01-03 10:45:00,16.87,16.87,16.84,16.85,175500.0,16.87,16.87,16.84,16.85,175500.0
2018-01-03 10:50:00,16.86,16.88,16.86,16.87,84000.0,16.86,16.88,16.86,16.87,84000.0
2018-01-03 10:55:00,16.88,16.88,16.85,16.85,242040.0,16.88,16.88,16.85,16.85,242040.0
2018-01-03 11:00:00,16.85,16.89,16.85,16.87,168180.0,16.85,16.89,16.85,16.87,168180.0
2018-01-03 11:05:00,16.87,16.95,16.87,16.91,287940.0,16.87,16.95,16.87,16.91,287940.0
2018-01-03 11:10:00,16.9,16.91,16.86,16.86,224580.0,16.9,16.91,16.86,16.86,224580.0
2018-01-03 11:15:00,16.88,16.88,16.84,16.84,109230.0,16.88,16.88,16.84,16.84,109230.0
2018-01-03 11:20:00,16.84,16.86,16.84,16.84,44910.0,16.84,16.86,16.84,16.84,44910.0
2018-01-03 11:25:00,16.84,16.84,16.79,16.8,80010.0,16.84,16.84,16.79,16.8,80010.0
2018-01-03 11:30:00,16.8,16.82,16.79,16.81,68565.0,16.8,16.82,16.79,16.81,68565.0
2018-01-03 11:35:00,16.82,16.84,16.81,16.83,73785.0,16.82,16.84,16.81,16.83,73785.0
2018-01-03 11:40:00,16.83,16.84,16.81,16.82,65625.0,16.83,16.84,16.81,16.82,65625.0
2018-01-03 11:45:00,16.82,16.85,16.82,16.84,120060.0,16.82,16.85,16.82,16.84,120060.0
2018-01-03 11:50:00,16.84,16.85,16.83,16.84,78735.0,16.84,16.85,16.83,16.84,78735.0
2018-01-03 11:55:00,16.83,16.85,16.82,16.82,85110.0,16.83,16.85,16.82,16.82,85110.0
2018-01-03 12:00:00,16.82,16.83,16.81,16.81,55650.0,16.82,16.83,16.81,16.81,55650.0
2018-01-03 12:05:00,16.79,16.8,16.79,16.79,51810.0,16.79,16.8,16.79,16.79,51810.0
2018-01-03 12:10:00,16.79,16.79,16.78,16.78,74160.0,16.79,16.79,16.78,16.78,74160.0
2018-01-03 12:15:00,16.78,16.82,16.78,16.82,130860.0,16.78,16.82,16.78,16.82,130860.0
2018-01-03 12:20:00,16.82,16.82,16.8,16.8,103710.0,16.82,16.82,16.8,16.8,103710.0
2018-01-03 12:25:00,16.81,16.81,16.77,16.77,57000.0,16.81,16.81,16.77,16.77,57000.0
2018-01-03 12:30:00,16.77,16.79,16.77,16.79,4500.0,16.77,16.79,16.77,16.79,4500.0
2018-01-03 12:35:00,16.79,16.81,16.78,16.8,60240.0,16.79,16.81,16.78,16.8,60240.0
2018-01-03 12:40:00,16.81,16.83,16.81,16.82,45000.0,16.81,16.83,16.81,16.82,45000.0
2018-01-03 12:45:00,16.82,16.83,16.81,16.82,49620.0,16.82,16.83,16.81,16.82,49620.0
2018-01-03 12:50:00,16.83,16.85,16.83,16.84,49500.0,16.83,16.85,16.83,16.84,49500.0
2018-01-03 12:55:00,16.85,16.86,16.85,16.85,72585.0,16.85,16.86,16.85,16.85,72585.0
2018-01-03 13:00:00,16.85,16.86,16.83,16.83,68535.0,16.85,16.86,16.83,16.83,68535.0
2018-01-03 13:05:00,16.83,16.83,16.82,16.83,46395.0,16.83,16.83,16.82,16.83,46395.0
2018-01-03 13:10:00,16.83,16.85,16.82,16.85,52110.0,16.83,16.85,16.82,16.85,52110.0
2018-01-03 13:15:00,16.84,16.85,16.83,16.84,31500.0,16.84,16.85,16.83,16.84,31500.0
2018-01-03 13:20:00,16.85,16.88,16.85,16.88,40875.0,16.85,16.88,16.85,16.88,40875.0
2018-01-03 13:25:00,16.87,16.9,16.87,16.9,68205.0,16.87,16.9,16.87,16.9,68205.0
2018-01-03 13:30:00,16.9,16.92,16.9,16.91,69660.0,16.9,16.92,16.9,16.91,69660.0
2018-01-03 13:35:00,16.91,16.94,16.9,16.91,63345.0,16.91,16.94,16.9,16.91,63345.0
2018-01-03 13:40:00,16.91,16.93,16.91,16.92,57105.0,16.91,16.93,16.91,16.92,57105.0
2018-01-03 13:45:00,16.92,16.94,16.92,16.93,59595.0,16.92,16.94,16.92,16.93,59595.0
2018-01-03 13:50:00,16.93,16.94,16.92,16.93,52845.0,16.93,16.94,16.92,16.93,52845.0
2018-01-03 13:55:00,16.94,16.94,16.92,16.94,90990.0,16.94,16.94,16.92,16.94,90990.0
2018-01-03 14:00:00,16.93,16.95,16.93,16.94,46905.0,16.93,16.95,16.93,16.94,46905.0
2018-01-03 14:05:00,16.95,16.97,16.93,16.96,131970.0,16.95,16.97,16.93,16.96,131970.0
2018-01-03 14:10:00,16.95,16.97,16.94,16.97,66465.0,16.95,16.97,16.94,16.97,66465.0
2018-01-03 14:15:00,16.96,16.98,16.94,16.97,113880.0,16.96,16.98,16.94,16.97,113880.0
2018-01-03 14:20:00,16.96,16.98,16.96,16.98,121380.0,16.96,16.98,16.96,16.98,121380.0
2018-01-03 14:25:00,16.97,17.0,16.97,16.98,201075.0,16.97,17.0,16.97,16.98,201075.0
2018-01-03 14:30:00,16.98,16.99,16.98,16.99,37035.0,16.98,16.99,16.98,16.99,37035.0
2018-01-03 14:35:00,16.99,17.03,16.98,17.02,262635.0,16.99,17.03,16.98,17.02,262635.0
2018-01-03 14:40:00,17.02,17.02,16.99,17.02,89415.0,17.02,17.02,16.99,17.02,89415.0
2018-01-03 14:45:00,17.01,17.05,17.01,17.03,99915.0,17.01,17.05,17.01,17.03,99915.0
2018-01-03 14:50:00,17.04,17.04,17.02,17.03,39615.0,17.04,17.04,17.02,17.03,39615.0
2018-01-03 14:55:00,17.03,17.04,17.01,17.03,143805.0,17.03,17.04,17.01,17.03,143805.0
2018-01-03 15:00:00,17.02,17.03,16.98,17.0,177405.0,17.02,17.03,16.98,17.0,177405.0
2018-01-03 15:05:00,17.0,17.01,16.99,17.01,144375.0,17.0,17.01,16.99,17.01,144375.0
2018-01-03 15:10:00,17.01,17.01,16.99,17.0,89175.0,17.01,17.01,16.99,17.0,89175.0
2018-01-03 15:15:00,16.99,17.0,16.97,16.97,71205.0,16.99,17.0,16.97,16.97,71205.0
2018-01-03 15:20:00,16.97,16.97,16.94,16.94,69765.0,16.97,16.97,16.94,16.94,69765.0
2018-01-03 15:25:00,16.94,16.95,16.93,16.94,122520.0,16.94,16.95,16.93,16.94,122520.0
2018-01-03 15:30:00,16.95,16.95,16.93,16.94,99390.0,16.95,16.95,16.93,16.94,99390.0
2018-01-03 15:35:00,16.94,16.96,16.93,16.94,126000.0,16.94,16.96,16.93,16.94,126000.0
2018-01-03 15:40:00,16.93,16.94,16.9,16.91,146685.0,16.93,16.94,16.9,16.91,146685.0
2018-01-03 15:45:00,16.91,16.94,16.9,16.92,227685.0,16.91,16.94,16.9,16.92,227685.0
2018-01-03 15:50:00,16.92,16.94,16.88,16.93,284250.0,16.92,16.94,16.88,16.93,284250.0
2018-01-03 15:55:00,16.93,16.94,16.92,16.92,557535.0,16.93,16.94,16.92,16.92,557535.0
2018-01-04 09:30:00,17.04,17.19,17.03,17.14,239025.0,17.04,17.19,17.03,17.14,239025.0
2018-01-04 09:35:00,17.14,17.28,17.12,17.28,530760.0,17.14,17.28,17.12,17.28,530760.0
2018-01-04 09:40:00,17.27,17.41,17.26,17.29,405825.0,17.27,17.41,17.26,17.29,405825.0
2018-01-04 09:45:00,17.27,17.32,17.21,17.24,181695.0,17.27,17.32,17.21,17.24,181695.0
2018-01-04 09:50:00,17.24,17.24,17.19,17.22,108375.0,17.24,17.24,17.19,17.22,108375.0
2018-01-04 09:55:00,17.22,17.23,17.19,17.22,118575.0,17.22,17.23,17.19,17.22,118575.0
2018-01-04 10:00:00,17.2,17.2,17.14,17.17,190335.0,17.2,17.2,17.14,17.17,190335.0
2018-01-04 10:05:00,17.16,17.16,17.09,17.12,173610.0,17.16,17.16,17.09,17.12,173610.0
2018-01-04 10:10:00,17.12,17.14,17.11,17.13,252420.0,17.12,17.14,17.11,17.13,252420.0
2018-01-04 10:15:00,17.12,17.13,17.02,17.04,158985.0,17.12,17.13,17.02,17.04,158985.0
2018-01-04 10:20:00,17.04,17.07,17.01,17.07,118425.0,17.04,17.07,17.01,17.07,118425.0
2018-01-04 10:25:00,17.07,17.1,17.06,17.07,192405.0,17.07,17.1,17.06,17.07,192405.0
2018-01-04 10:30:00,17.07,17.11,17.06,17.11,103005.0,17.07,17.11,17.06,17.11,103005.0
2018-01-04 10:35:00,17.1,17.15,17.08,17.15,95205.0,17.1,17.15,17.08,17.15,95205.0
2018-01-04 10:40:00,17.15,17.15,17.1,17.11,316950.0,17.15,17.15,17.1,17.11,316950.0
2018-01-04 10:45:00,17.1,17.18,17.1,17.17,319125.0,17.1,17.18,17.1,17.17,319125.0
2018-01-04 10:50:00,17.18,17.18,17.13,17.14,73095.0,17.18,17.18,17.13,17.14,73095.0
2018-01-04 10:55:00,17.14,17.17,17.12,17.17,188070.0,17.14,17.17,17.12,17.17,188070.0
2018-01-04 11:00:00,17.16,17.17,17.11,17.12,51750.0,17.16,17.17,17.11,17.12,51750.0
2018-01-04 11:05:00,17.11,17.11,17.06,17.09,122220.0,17.11,17.11,17.06,17.09,122220.0
2018-01-04 11:10:00,17.09,17.11,17.09,17.09,111075.0,17.09,17.11,17.09,17.09,111075.0
2018-01-04 11:15:00,17.09,17.1,17.04,17.07,41385.0,17.09,17.1,17.04,17.07,41385.0
2018-01-04 11:20:00,17.06,17.06,17.0,17.01,90000.0,17.06,17.06,17.0,17.01,90000.0
2018-01-04 11:25:00,17.02,17.02,16.99,17.0,41250.0,17.02,17.02,16.99,17.0,41250.0
2018-01-04 11:30:00,17.03,17.03,16.99,16.99,88500.0,17.03,17.03,16.99,16.99,88500.0
2018-01-04 11:35:00,17.0,17.01,16.96,16.99,72540.0,17.0,17.01,16.96,16.99,72540.0
2018-01-04 11:40:00,16.99,17.01,16.97,17.01,58080.0,16.99,17.01,16.97,17.01,58080.0
2018-01-04 11:45:00,17.01,17.02,17.0,17.01,50880.0,17.01,17.02,17.0,17.01,50880.0
2018-01-04 11:50:00,17.02,17.04,17.0,17.03,91425.0,17.02,17.04,17.0,17.03,91425.0
2018-01-04 11:55:00,17.02,17.03,16.98,16.98,48000.0,17.02,17.03,16.98,16.98,48000.0
2018-01-04 12:00:00,16.99,17.02,16.99,17.02,33000.0,16.99,17.02,16.99,17.02,33000.0
2018-01-04 12:05:00,17.02,17.02,17.0,17.01,24000.0,17.02,17.02,17.0,17.01,24000.0
2018-01-04 12:10:00,17.01,17.01,16.95,16.97,88950.0,17.01,17.01,16.95,16.97,88950.0
2018-01-04 12:15:00,16.98,17.01,16.98,16.98,56550.0,16.98,17.01,16.98,16.98,56550.0
2018-01-04 12:20:00,16.99,17.01,16.99,17.01,45000.0,16.99,17.01,16.99,17.01,45000.0
2018-01-04 12:25:00,17.01,17.01,17.0,17.0,39015.0,17.01,17.01,17.0,17.0,39015.0
2018-01-04 12:30:00,17.0,17.0,16.97,17.0,49440.0,17.0,17.0,16.97,17.0,49440.0
2018-01-04 12:35:00,17.0,17.0,16.99,17.0,15300.0,17.0,17.0,16.99,17.0,15300.0
2018-01-04 12:40:00,16.99,16.99,16.98,16.99,9000.0,16.99,16.99,16.98,16.99,9000.0
2018-01-04 12:45:00,16.98,16.99,16.97,16.99,81330.0,16.98,16.99,16.97,16.99,81330.0
2018-01-04 12:50:00,16.99,17.0,16.99,17.0,9000.0,16.99,17.0,16.99,17.0,9000.0
2018-01-04 12:55:00,16.99,16.99,16.98,16.99,24000.0,16.99,16.99,16.98,16.99,24000.0
2018-01-04 13:00:00,16.99,17.0,16.98,17.0,25500.0,16.99,17.0,16.98,17.0,25500.0
2018-01-04 13:05:00,17.0,17.03,16.99,17.03,92550.0,17.0,17.03,16.99,17.03,92550.0
2018-01-04 13:10:00,17.04,17.04,17.02,17.03,79530.0,17.04,17.04,17.02,17.03,79530.0
2018-01-04 13:15:00,17.03,17.08,17.02,17.07,47835.0,17.03,17.08,17.02,17.07,47835.0
2018-01-04 13:20:00,17.07,17.08,17.07,17.08,31500.0,17.07,17.08,17.07,17.08,31500.0
2018-01-04 13:25:00,17.08,17.11,17.07,17.11,48090.0,17.08,17.11,17.07,17.11,48090.0
2018-01-04 13:30:00,17.11,17.15,17.11,17.15,141480.0,17.11,17.15,17.11,17.15,141480.0
2018-01-04 13:35:00,17.15,17.16,17.13,17.15,45000.0,17.15,17.16,17.13,17.15,45000.0
2018-01-04 13:40:00,17.15,17.15,17.14,17.15,39255.0,17.15,17.15,17.14,17.15,39255.0
2018-01-04 13:45:00,17.15,17.21,17.14,17.2,60060.0,17.15,17.21,17.14,17.2,60060.0
2018-01-04 13:50:00,17.21,17.21,17.18,17.21,106830.0,17.21,17.21,17.18,17.21,106830.0
2018-01-04 13:55:00,17.21,17.21,17.17,17.19,63525.0,17.21,17.21,17.17,17.19,63525.0
2018-01-04 14:00:00,17.18,17.18,17.14,17.14,39990.0,17.18,17.18,17.14,17.14,39990.0
2018-01-04 14:05:00,17.17,17.17,17.14,17.16,83235.0,17.17,17.17,17.14,17.16,83235.0
2018-01-04 14:10:00,17.16,17.18,17.13,17.16,85695.0,17.16,17.18,17.13,17.16,85695.0
2018-01-04 14:15:00,17.16,17.16,17.14,17.15,94995.0,17.16,17.16,17.14,17.15,94995.0
2018-01-04 14:20:00,17.14,17.18,17.14,17.17,140385.0,17.14,17.18,17.14,17.17,140385.0
2018-01-04 14:25:00,17.18,17.21,17.17,17.21,62160.0,17.18,17.21,17.17,17.21,62160.0
2018-01-04 14:30:00,17.2,17.24,17.2,17.23,69225.0,17.2,17.24,17.2,17.23,69225.0
2018-01-04 14:35:00,17.22,17.24,17.21,17.21,91035.0,17.22,17.24,17.21,17.21,91035.0
2018-01-04 14:40:00,17.21,17.23,17.21,17.23,53895.0,17.21,17.23,17.21,17.23,53895.0
2018-01-04 14:45:00,17.24,17.25,17.21,17.23,45615.0,17.24,17.25,17.21,17.23,45615.0
2018-01-04 14:50:00,17.23,17.24,17.21,17.21,42735.0,17.23,17.24,17.21,17.21,42735.0
2018-01-04 14:55:00,17.2,17.21,17.18,17.19,78360.0,17.2,17.21,17.18,17.19,78360.0
2018-01-04 15:00:00,17.19,17.21,17.19,17.2,74925.0,17.19,17.21,17.19,17.2,74925.0
2018-01-04 15:05:00,17.21,17.21,17.2,17.21,63540.0,17.21,17.21,17.2,17.21,63540.0
2018-01-04 15:10:00,17.21,17.25,17.21,17.23,57000.0,17.21,17.25,17.21,17.23,57000.0
2018-01-04 15:15:00,17.21,17.25,17.19,17.25,86745.0,17.21,17.25,17.19,17.25,86745.0
2018-01-04 15:20:00,17.25,17.26,17.24,17.25,79995.0,17.25,17.26,17.24,17.25,79995.0
2018-01-04 15:25:00,17.24,17.27,17.24,17.26,67050.0,17.24,17.27,17.24,17.26,67050.0
2018-01-04 15:30:00,17.26,17.26,17.24,17.25,120870.0,17.26,17.26,17.24,17.25,120870.0
2018-01-04 15:35:00,17.25,17.25,17.22,17.22,148950.0,17.25,17.25,17.22,17.22,148950.0
2018-01-04 15:40:00,17.2,17.21,17.18,17.21,143370.0,17.2,17.21,17.18,17.21,143370.0
2018-01-04 15:45:00,17.21,17.21,17.18,17.19,133875.0,17.21,17.21,17.18,17.19,133875.0
2018-01-04 15:50:00,17.18,17.18,17.15,17.17,202785.0,17.18,17.18,17.15,17.17,202785.0
2018-01-04 15:55:00,17.17,17.19,17.16,17.18,337950.0,17.17,17.19,17.16,17.18,337950.0
2018-01-05 09:30:00,17.3,17.31,17.25,17.28,239505.0,17.3,17.31,17.25,17.28,239505.0
2018-01-05 09:35:00,17.28,17.43,17.28,17.37,260460.0,17.28,17.43,17.28,17.37,260460.0
2018-01-05 09:40:00,17.37,17.46,17.37,17.46,115620.0,17.37,17.46,17.37,17.46,115620.0
2018-01-05 09:45:00,17.46,17.49,17.43,17.43,104925.0,17.46,17.49,17.43,17.43,104925.0
2018-01-05 09:50:00,17.42,17.45,17.4,17.45,30000.0,17.42,17.45,17.4,17.45,30000.0
2018-01-05 09:55:00,17.45,17.48,17.43,17.47,138945.0,17.45,17.48,17.43,17.47,138945.0
2018-01-05 10:00:00,17.46,17.49,17.39,17.39,67635.0,17.46,17.49,17.39,17.39,67635.0
2018-01-05 10:05:00,17.39,17.39,17.34,17.37,110730.0,17.39,17.39,17.34,17.37,110730.0
2018-01-05 10:10:00,17.36,17.36,17.29,17.33,84870.0,17.36,17.36,17.29,17.33,84870.0
2018-01-05 10:15:00,17.32,17.36,17.31,17.32,50460.0,17.32,17.36,17.31,17.32,50460.0
2018-01-05 10:20:00,17.33,17.35,17.32,17.33,72000.0,17.33,17.35,17.32,17.33,72000.0
2018-01-05 10:25:00,17.32,17.33,17.3,17.31,21000.0,17.32,17.33,17.3,17.31,21000.0
2018-01-05 10:30:00,17.31,17.31,17.28,17.28,102000.0,17.31,17.31,17.28,17.28,102000.0
2018-01-05 10:35:00,17.29,17.29,17.26,17.27,95040.0,17.29,17.29,17.26,17.27,95040.0
2018-01-05 10:40:00,17.26,17.27,17.23,17.24,94500.0,17.26,17.27,17.23,17.24,94500.0
2018-01-05 10:45:00,17.24,17.24,17.21,17.22,89895.0,17.24,17.24,17.21,17.22,89895.0
2018-01-05 10:50:00,17.22,17.22,17.21,17.21,40305.0,17.22,17.22,17.21,17.21,40305.0
2018-01-05 10:55:00,17.21,17.25,17.21,17.25,61500.0,17.21,17.25,17.21,17.25,61500.0
2018-01-05 11:00:00,17.24,17.28,17.24,17.28,91230.0,17.24,17.28,17.24,17.28,91230.0
2018-01-05 11:05:00,17.28,17.33,17.28,17.31,81015.0,17.28,17.33,17.28,17.31,81015.0
2018-01-05 11:10:00,17.32,17.35,17.32,17.34,34500.0,17.32,17.35,17.32,17.34,34500.0
2018-01-05 11:15:00,17.33,17.33,17.29,17.29,26265.0,17.33,17.33,17.29,17.29,26265.0
2018-01-05 11:20:00,17.28,17.3,17.28,17.28,79215.0,17.28,17.3,17.28,17.28,79215.0
2018-01-05 11:25:00,17.29,17.29,17.25,17.27,52500.0,17.29,17.29,17.25,17.27,52500.0
2018-01-05 11:30:00,17.27,17.28,17.26,17.28,28500.0,17.27,17.28,17.26,17.28,28500.0
2018-01-05 11:35:00,17.28,17.29,17.27,17.27,45000.0,17.28,17.29,17.27,17.27,45000.0
2018-01-05 11:40:00,17.28,17.28,17.23,17.25,124065.0,17.28,17.28,17.23,17.25,124065.0
2018-01-05 11:45:00,17.24,17.25,17.24,17.24,58500.0,17.24,17.25,17.24,17.24,58500.0
2018-01-05 11:50:00,17.23,17.24,17.19,17.19,43500.0,17.23,17.24,17.19,17.19,43500.0
2018-01-05 11:55:00,17.2,17.23,17.2,17.23,46500.0,17.2,17.23,17.2,17.23,46500.0
2018-01-05 12:00:00,17.23,17.23,17.17,17.18,105330.0,17.23,17.23,17.17,17.18,105330.0
2018-01-05 12:05:00,17.18,17.18,17.18,17.18,13740.0,17.18,17.18,17.18,17.18,13740.0
2018-01-05 12:10:00,17.19,17.19,17.18,17.18,36735.0,17.19,17.19,17.18,17.18,36735.0
2018-01-05 12:15:00,17.19,17.2,17.18,17.18,40725.0,17.19,17.2,17.18,17.18,40725.0
2018-01-05 12:20:00,17.19,17.23,17.19,17.22,33000.0,17.19,17.23,17.19,17.22,33000.0
2018-01-05 12:25:00,17.21,17.24,17.21,17.23,87810.0,17.21,17.24,17.21,17.23,87810.0
2018-01-05 12:30:00,17.24,17.24,17.21,17.21,48525.0,17.24,17.24,17.21,17.21,48525.0
2018-01-05 12:35:00,17.2,17.2,17.2,17.2,42825.0,17.2,17.2,17.2,17.2,42825.0
2018-01-05 12:40:00,17.21,17.23,17.2,17.22,73485.0,17.21,17.23,17.2,17.22,73485.0
2018-01-05 12:45:00,17.23,17.25,17.23,17.25,35250.0,17.23,17.25,17.23,17.25,35250.0
2018-01-05 12:50:00,17.25,17.27,17.25,17.26,42105.0,17.25,17.27,17.25,17.26,42105.0
2018-01-05 12:55:00,17.26,17.27,17.26,17.26,29085.0,17.26,17.27,17.26,17.26,29085.0
2018-01-05 13:00:00,17.27,17.28,17.26,17.26,35640.0,17.27,17.28,17.26,17.26,35640.0
2018-01-05 13:05:00,17.27,17.27,17.26,17.26,6000.0,17.27,17.27,17.26,17.26,6000.0
2018-01-05 13:10:00,17.27,17.27,17.26,17.26,32070.0,17.27,17.27,17.26,17.26,32070.0
2018-01-05 13:15:00,17.26,17.29,17.26,17.29,38085.0,17.26,17.29,17.26,17.29,38085.0
2018-01-05 13:20:00,17.29,17.33,17.29,17.32,155760.0,17.29,17.33,17.29,17.32,155760.0
2018-01-05 13:25:00,17.31,17.32,17.29,17.31,40500.0,17.31,17.32,17.29,17.31,40500.0
2018-01-05 13:30:00,17.31,17.31,17.3,17.3,25500.0,17.31,17.31,17.3,17.3,25500.0
2018-01-05 13:35:00,17.3,17.31,17.29,17.3,30000.0,17.3,17.31,17.29,17.3,30000.0
2018-01-05 13:40:00,17.31,17.33,17.31,17.33,40500.0,17.31,17.33,17.31,17.33,40500.0
2018-01-05 13:45:00,17.32,17.32,17.31,17.31,38985.0,17.32,17.32,17.31,17.31,38985.0
2018-01-05 13:50:00,17.31,17.33,17.31,17.32,63045.0,17.31,17.33,17.31,17.32,63045.0
2018-01-05 13:55:00,17.32,17.32,17.3,17.3,36000.0,17.32,17.32,17.3,17.3,36000.0
2018-01-05 14:00:00,17.32,17.32,17.3,17.3,15555.0,17.32,17.32,17.3,17.3,15555.0
2018-01-05 14:05:00,17.3,17.31,17.3,17.3,54570.0,17.3,17.31,17.3,17.3,54570.0
2018-01-05 14:10:00,17.31,17.32,17.31,17.31,53850.0,17.31,17.32,17.31,17.31,53850.0
2018-01-05 14:15:00,17.31,17.32,17.3,17.32,66000.0,17.31,17.32,17.3,17.32,66000.0
2018-01-05 14:20:00,17.32,17.35,17.32,17.35,99810.0,17.32,17.35,17.32,17.35,99810.0
2018-01-05 14:25:00,17.34,17.37,17.34,17.37,47850.0,17.34,17.37,17.34,17.37,47850.0
2018-01-05 14:30:00,17.36,17.37,17.36,17.36,78000.0,17.36,17.37,17.36,17.36,78000.0
2018-01-05 14:35:00,17.37,17.37,17.36,17.36,75630.0,17.37,17.37,17.36,17.36,75630.0
2018-01-05 14:40:00,17.36,17.37,17.35,17.35,70110.0,17.36,17.37,17.35,17.35,70110.0
2018-01-05 14:45:00,17.36,17.36,17.34,17.34,75525.0,17.36,17.36,17.34,17.34,75525.0
2018-01-05 14:50:00,17.34,17.34,17.33,17.33,41310.0,17.34,17.34,17.33,17.33,41310.0
2018-01-05 14:55:00,17.33,17.33,17.32,17.32,9720.0,17.33,17.33,17.32,17.32,9720.0
2018-01-05 15:00:00,17.32,17.34,17.31,17.31,62250.0,17.32,17.34,17.31,17.31,62250.0
2018-01-05 15:05:00,17.31,17.35,17.31,17.34,77250.0,17.31,17.35,17.31,17.34,77250.0
2018-01-05 15:10:00,17.34,17.34,17.33,17.33,34005.0,17.34,17.34,17.33,17.33,34005.0
2018-01-05 15:15:00,17.33,17.34,17.32,17.33,74655.0,17.33,17.34,17.32,17.33,74655.0
2018-01-05 15:20:00,17.33,17.33,17.31,17.31,31500.0,17.33,17.33,17.31,17.31,31500.0
2018-01-05 15:25:00,17.32,17.32,17.31,17.32,74940.0,17.32,17.32,17.31,17.32,74940.0
2018-01-05 15:30:00,17.31,17.32,17.31,17.31,40620.0,17.31,17.32,17.31,17.31,40620.0
2018-01-05 15:35:00,17.31,17.32,17.31,17.31,87675.0,17.31,17.32,17.31,17.31,87675.0
2018-01-05 15:40:00,17.32,17.34,17.32,17.32,89865.0,17.32,17.34,17.32,17.32,89865.0
2018-01-05 15:45:00,17.32,17.35,17.32,17.35,143370.0,17.32,17.35,17.32,17.35,143370.0
2018-01-05 15:50:00,17.35,17.37,17.35,17.36,134340.0,17.35,17.37,17.35,17.36,134340.0
2018-01-05 15:55:00,17.36,17.37,17.34,17.35,284385.0,17.36,17.37,17.34,17.35,284385.0
2018-01-08 09:30:00,17.4,17.59,17.39,17.53,255060.0,17.4,17.59,17.39,17.53,255060.0
2018-01-08 09:35:00,17.52,17.66,17.51,17.65,231450.0,17.52,17.66,17.51,17.65,231450.0
2018-01-08 09:40:00,17.65,17.75,17.65,17.67,313995.0,17.65,17.75,17.65,17.67,313995.0
2018-01-08 09:45:00,17.66,17.69,17.6,17.63,139500.0,17.66,17.69,17.6,17.63,139500.0
2018-01-08 09:50:00,17.61,17.62,17.51,17.51,104160.0,17.61,17.62,17.51,17.51,104160.0
2018-01-08 09:55:00,17.51,17.52,17.43,17.5,120825.0,17.51,17.52,17.43,17.5,120825.0
2018-01-08 10:00:00,17.5,17.55,17.5,17.51,70500.0,17.5,17.55,17.5,17.51,70500.0
2018-01-08 10:05:00,17.51,17.51,17.43,17.47,93225.0,17.51,17.51,17.43,17.47,93225.0
2018-01-08 10:10:00,17.45,17.5,17.44,17.5,126540.0,17.45,17.5,17.44,17.5,126540.0
2018-01-08 10:15:00,17.51,17.55,17.5,17.53,51900.0,17.51,17.55,17.5,17.53,51900.0
2018-01-08 10:20:00,17.53,17.53,17.45,17.51,138690.0,17.53,17.53,17.45,17.51,138690.0
2018-01-08 10:25:00,17.49,17.5,17.48,17.5,18000.0,17.49,17.5,17.48,17.5,18000.0
2018-01-08 10:30:00,17.51,17.51,17.47,17.49,15000.0,17.51,17.51,17.47,17.49,15000.0
2018-01-08 10:35:00,17.48,17.49,17.44,17.45,107895.0,17.48,17.49,17.44,17.45,107895.0
2018-01-08 10:40:00,17.46,17.46,17.38,17.38,33000.0,17.46,17.46,17.38,17.38,33000.0
2018-01-08 10:45:00,17.38,17.42,17.37,17.39,82260.0,17.38,17.42,17.37,17.39,82260.0
2018-01-08 10:50:00,17.39,17.44,17.39,17.42,60000.0,17.39,17.44,17.39,17.42,60000.0
2018-01-08 10:55:00,17.42,17.42,17.4,17.42,65370.0,17.42,17.42,17.4,17.42,65370.0
2018-01-08 11:00:00,17.44,17.44,17.39,17.41,142350.0,17.44,17.44,17.39,17.41,142350.0
2018-01-08 11:05:00,17.41,17.41,17.38,17.38,63945.0,17.41,17.41,17.38,17.38,63945.0
2018-01-08 11:10:00,17.39,17.43,17.38,17.4,125535.0,17.39,17.43,17.38,17.4,125535.0
2018-01-08 11:15:00,17.4,17.4,17.36,17.36,27000.0,17.4,17.4,17.36,17.36,27000.0
2018-01-08 11:20:00,17.37,17.39,17.37,17.37,31770.0,17.37,17.39,17.37,17.37,31770.0
2018-01-08 11:25:00,17.36,17.39,17.36,17.36,64485.0,17.36,17.39,17.36,17.36,64485.0
2018-01-08 11:30:00,17.37,17.42,17.36,17.41,67605.0,17.37,17.42,17.36,17.41,67605.0
2018-01-08 11:35:00,17.42,17.44,17.38,17.38,49800.0,17.42,17.44,17.38,17.38,49800.0
2018-01-08 11:40:00,17.39,17.4,17.38,17.38,28980.0,17.39,17.4,17.38,17.38,28980.0
2018-01-08 11:45:00,17.38,17.39,17.36,17.37,109350.0,17.38,17.39,17.36,17.37,109350.0
2018-01-08 11:50:00,17.37,17.39,17.36,17.39,42375.0,17.37,17.39,17.36,17.39,42375.0
2018-01-08 11:55:00,17.39,17.43,17.38,17.38,38925.0,17.39,17.43,17.38,17.38,38925.0
2018-01-08 12:00:00,17.4,17.41,17.39,17.41,40470.0,17.4,17.41,17.39,17.41,40470.0
2018-01-08 12:05:00,17.41,17.43,17.4,17.41,41025.0,17.41,17.43,17.4,17.41,41025.0
2018-01-08 12:10:00,17.44,17.45,17.42,17.43,83370.0,17.44,17.45,17.42,17.43,83370.0
2018-01-08 12:15:00,17.43,17.45,17.43,17.44,38205.0,17.43,17.45,17.43,17.44,38205.0
2018-01-08 12:20:00,17.44,17.46,17.42,17.45,55500.0,17.44,17.46,17.42,17.45,55500.0
2018-01-08 12:25:00,17.45,17.48,17.45,17.48,57135.0,17.45,17.48,17.45,17.48,57135.0
2018-01-08 12:30:00,17.48,17.48,17.46,17.47,12075.0,17.48,17.48,17.46,17.47,12075.0
2018-01-08 12:35:00,17.46,17.47,17.44,17.44,40260.0,17.46,17.47,17.44,17.44,40260.0
2018-01-08 12:40:00,17.45,17.47,17.44,17.45,40500.0,17.45,17.47,17.44,17.45,40500.0
2018-01-08 12:45:00,17.44,17.44,17.41,17.41,7500.0,17.44,17.44,17.41,17.41,7500.0
2018-01-08 12:50:00,17.43,17.43,17.42,17.42,9000.0,17.43,17.43,17.42,17.42,9000.0
2018-01-08 12:55:00,17.43,17.43,17.41,17.42,43815.0,17.43,17.43,17.41,17.42,43815.0
2018-01-08 13:00:00,17.43,17.43,17.41,17.43,18000.0,17.43,17.43,17.41,17.43,18000.0
2018-01-08 13:05:00,17.42,17.42,17.42,17.42,9000.0,17.42,17.42,17.42,17.42,9000.0
2018-01-08 13:10:00,17.42,17.45,17.42,17.45,27000.0,17.42,17.45,17.42,17.45,27000.0
2018-01-08 13:15:00,17.43,17.45,17.41,17.45,26385.0,17.43,17.45,17.41,17.45,26385.0
2018-01-08 13:20:00,17.43,17.45,17.42,17.43,100530.0,17.43,17.45,17.42,17.43,100530.0
2018-01-08 13:25:00,17.42,17.43,17.41,17.43,26700.0,17.42,17.43,17.41,17.43,26700.0
2018-01-08 13:30:00,17.42,17.45,17.42,17.44,20715.0,17.42,17.45,17.42,17.44,20715.0
2018-01-08 13:35:00,17.43,17.44,17.43,17.44,57435.0,17.43,17.44,17.43,17.44,57435.0
2018-01-08 13:40:00,17.43,17.45,17.43,17.44,102915.0,17.43,17.45,17.43,17.44,102915.0
2018-01-08 13:45:00,17.43,17.43,17.41,17.41,69195.0,17.43,17.43,17.41,17.41,69195.0
2018-01-08 13:50:00,17.4,17.41,17.4,17.41,27585.0,17.4,17.41,17.4,17.41,27585.0
2018-01-08 13:55:00,17.4,17.4,17.39,17.4,70500.0,17.4,17.4,17.39,17.4,70500.0
2018-01-08 14:00:00,17.39,17.41,17.39,17.4,174075.0,17.39,17.41,17.39,17.4,174075.0
2018-01-08 14:05:00,17.4,17.41,17.39,17.4,56100.0,17.4,17.41,17.39,17.4,56100.0
2018-01-08 14:10:00,17.41,17.41,17.4,17.41,130140.0,17.41,17.41,17.4,17.41,130140.0
2018-01-08 14:15:00,17.41,17.41,17.39,17.4,37140.0,17.41,17.41,17.39,17.4,37140.0
2018-01-08 14:20:00,17.4,17.4,17.38,17.38,19500.0,17.4,17.4,17.38,17.38,19500.0
2018-01-08 14:25:00,17.38,17.41,17.38,17.4,30090.0,17.38,17.41,17.38,17.4,30090.0
2018-01-08 14:30:00,17.4,17.41,17.39,17.39,27690.0,17.4,17.41,17.39,17.39,27690.0
2018-01-08 14:35:00,17.39,17.41,17.39,17.39,37140.0,17.39,17.41,17.39,17.39,37140.0
2018-01-08 14:40:00,17.38,17.39,17.38,17.39,3315.0,17.38,17.39,17.38,17.39,3315.0
2018-01-08 14:45:00,17.39,17.41,17.39,17.41,33525.0,17.39,17.41,17.39,17.41,33525.0
2018-01-08 14:50:00,17.41,17.41,17.4,17.41,33000.0,17.41,17.41,17.4,17.41,33000.0
2018-01-08 14:55:00,17.4,17.41,17.4,17.41,30000.0,17.4,17.41,17.4,17.41,30000.0
2018-01-08 15:00:00,17.42,17.42,17.4,17.4,69300.0,17.42,17.42,17.4,17.4,69300.0
2018-01-08 15:05:00,17.39,17.4,17.39,17.39,19500.0,17.39,17.4,17.39,17.39,19500.0
2018-01-08 15:10:00,17.39,17.39,17.37,17.37,29100.0,17.39,17.39,17.37,17.37,29100.0
2018-01-08 15:15:00,17.37,17.38,17.37,17.38,159945.0,17.37,17.38,17.37,17.38,159945.0
2018-01-08 15:20:00,17.38,17.38,17.37,17.38,22275.0,17.38,17.38,17.37,17.38,22275.0
2018-01-08 15:25:00,17.38,17.38,17.36,17.38,116910.0,17.38,17.38,17.36,17.38,116910.0
2018-01-08 15:30:00,17.38,17.38,17.38,17.38,37500.0,17.38,17.38,17.38,17.38,37500.0
2018-01-08 15:35:00,17.38,17.39,17.37,17.39,75555.0,17.38,17.39,17.37,17.39,75555.0
2018-01-08 15:40:00,17.39,17.4,17.39,17.4,82455.0,17.39,17.4,17.39,17.4,82455.0
2018-01-08 15:45:00,17.41,17.41,17.39,17.4,114345.0,17.41,17.41,17.39,17.4,114345.0
2018-01-08 15:50:00,17.39,17.39,17.34,17.34,288165.0,17.39,17.39,17.34,17.34,288165.0
2018-01-08 15:55:00,17.34,17.35,17.28,17.34,633750.0,17.34,17.35,17.28,17.34,633750.0
2018-01-09 09:30:00,17.35,17.35,17.21,17.21,120405.0,17.35,17.35,17.21,17.21,120405.0
2018-01-09 09:35:00,17.24,17.41,17.23,17.4,60000.0,17.24,17.41,17.23,17.4,60000.0
2018-01-09 09:40:00,17.38,17.38,17.34,17.35,75735.0,17.38,17.38,17.34,17.35,75735.0
2018-01-09 09:45:00,17.4,17.42,17.36,17.38,154995.0,17.4,17.42,17.36,17.38,154995.0
2018-01-09 09:50:00,17.39,17.39,17.29,17.33,84240.0,17.39,17.39,17.29,17.33,84240.0
2018-01-09 09:55:00,17.33,17.33,17.31,17.31,10500.0,17.33,17.33,17.31,17.31,10500.0
2018-01-09 10:00:00,17.3,17.3,17.27,17.27,9000.0,17.3,17.3,17.27,17.27,9000.0
2018-01-09 10:05:00,17.28,17.29,17.24,17.26,72000.0,17.28,17.29,17.24,17.26,72000.0
2018-01-09 10:10:00,17.26,17.31,17.26,17.3,66345.0,17.26,17.31,17.26,17.3,66345.0
2018-01-09 10:15:00,17.3,17.3,17.28,17.29,37500.0,17.3,17.3,17.28,17.29,37500.0
2018-01-09 10:20:00,17.29,17.34,17.29,17.34,33000.0,17.29,17.34,17.29,17.34,33000.0
2018-01-09 10:25:00,17.33,17.35,17.31,17.32,90825.0,17.33,17.35,17.31,17.32,90825.0
2018-01-09 10:30:00,17.33,17.33,17.28,17.28,29295.0,17.33,17.33,17.28,17.28,29295.0
2018-01-09 10:35:00,17.28,17.29,17.2,17.2,49500.0,17.28,17.29,17.2,17.2,49500.0
2018-01-09 10:40:00,17.21,17.24,17.21,17.23,43200.0,17.21,17.24,17.21,17.23,43200.0
2018-01-09 10:45:00,17.23,17.27,17.23,17.27,70500.0,17.23,17.27,17.23,17.27,70500.0
2018-01-09 10:50:00,17.26,17.26,17.24,17.25,23040.0,17.26,17.26,17.24,17.25,23040.0
2018-01-09 10:55:00,17.25,17.31,17.25,17.29,118650.0,17.25,17.31,17.25,17.29,118650.0
2018-01-09 11:00:00,17.3,17.31,17.28,17.28,30000.0,17.3,17.31,17.28,17.28,30000.0
2018-01-09 11:05:00,17.28,17.32,17.28,17.31,51900.0,17.28,17.32,17.28,17.31,51900.0
2018-01-09 11:10:00,17.32,17.35,17.31,17.35,128970.0,17.32,17.35,17.31,17.35,128970.0
2018-01-09 11:15:00,17.37,17.39,17.36,17.38,64935.0,17.37,17.39,17.36,17.38,64935.0
2018-01-09 11:20:00,17.37,17.41,17.34,17.35,91455.0,17.37,17.41,17.34,17.35,91455.0
2018-01-09 11:25:00,17.37,17.38,17.36,17.37,150780.0,17.37,17.38,17.36,17.37,150780.0
2018-01-09 11:30:00,17.37,17.41,17.36,17.39,129225.0,17.37,17.41,17.36,17.39,129225.0
2018-01-09 11:35:00,17.39,17.42,17.36,17.42,134010.0,17.39,17.42,17.36,17.42,134010.0
2018-01-09 11:40:00,17.41,17.41,17.39,17.4,110760.0,17.41,17.41,17.39,17.4,110760.0
2018-01-09 11:45:00,17.39,17.4,17.36,17.37,55515.0,17.39,17.4,17.36,17.37,55515.0
2018-01-09 11:50:00,17.37,17.38,17.37,17.37,22500.0,17.37,17.38,17.37,17.37,22500.0
2018-01-09 11:55:00,17.35,17.37,17.35,17.37,36765.0,17.35,17.37,17.35,17.37,36765.0
2018-01-09 12:00:00,17.37,17.37,17.37,17.37,4500.0,17.37,17.37,17.37,17.37,4500.0
2018-01-09 12:05:00,17.36,17.38,17.36,17.36,101835.0,17.36,17.38,17.36,17.36,101835.0
2018-01-09 12:10:00,17.37,17.37,17.35,17.35,22500.0,17.37,17.37,17.35,17.35,22500.0
2018-01-09 12:15:00,17.35,17.36,17.35,17.35,19500.0,17.35,17.36,17.35,17.35,19500.0
2018-01-09 12:20:00,17.35,17.35,17.34,17.35,20265.0,17.35,17.35,17.34,17.35,20265.0
2018-01-09 12:25:00,17.35,17.38,17.35,17.36,241950.0,17.35,17.38,17.35,17.36,241950.0
2018-01-09 12:30:00,17.37,17.4,17.36,17.38,93435.0,17.37,17.4,17.36,17.38,93435.0
2018-01-09 12:35:00,17.38,17.4,17.38,17.39,35250.0,17.38,17.4,17.38,17.39,35250.0
2018-01-09 12:40:00,17.39,17.39,17.38,17.39,35415.0,17.39,17.39,17.38,17.39,35415.0
2018-01-09 12:45:00,17.39,17.39,17.37,17.37,41250.0,17.39,17.39,17.37,17.37,41250.0
2018-01-09 12:50:00,17.37,17.39,17.37,17.39,83295.0,17.37,17.39,17.37,17.39,83295.0
2018-01-09 12:55:00,17.39,17.4,17.37,17.38,64830.0,17.39,17.4,17.37,17.38,64830.0
2018-01-09 13:00:00,17.38,17.4,17.38,17.39,66720.0,17.38,17.4,17.38,17.39,66720.0
2018-01-09 13:05:00,17.39,17.4,17.39,17.39,16500.0,17.39,17.4,17.39,17.39,16500.0
2018-01-09 13:10:00,17.39,17.39,17.38,17.38,12300.0,17.39,17.39,17.38,17.38,12300.0
2018-01-09 13:15:00,17.38,17.38,17.36,17.36,10500.0,17.38,17.38,17.36,17.36,10500.0
2018-01-09 13:20:00,17.37,17.38,17.36,17.37,22500.0,17.37,17.38,17.36,17.37,22500.0
2018-01-09 13:25:00,17.38,17.38,17.37,17.38,18855.0,17.38,17.38,17.37,17.38,18855.0
2018-01-09 13:30:00,17.38,17.39,17.36,17.38,42720.0,17.38,17.39,17.36,17.38,42720.0
2018-01-09 13:35:00,17.38,17.38,17.36,17.36,115260.0,17.38,17.38,17.36,17.36,115260.0
2018-01-09 13:40:00,17.37,17.39,17.37,17.39,31380.0,17.37,17.39,17.37,17.39,31380.0
2018-01-09 13:45:00,17.4,17.4,17.37,17.37,36000.0,17.4,17.4,17.37,17.37,36000.0
2018-01-09 13:50:00,17.38,17.39,17.37,17.38,42000.0,17.38,17.39,17.37,17.38,42000.0
2018-01-09 13:55:00,17.39,17.39,17.38,17.38,13500.0,17.39,17.39,17.38,17.38,13500.0
2018-01-09 14:00:00,17.38,17.38,17.36,17.38,30000.0,17.38,17.38,17.36,17.38,30000.0
2018-01-09 14:05:00,17.38,17.38,17.37,17.37,6000.0,17.38,17.38,17.37,17.37,6000.0
2018-01-09 14:10:00,17.37,17.37,17.36,17.37,51285.0,17.37,17.37,17.36,17.37,51285.0
2018-01-09 14:15:00,17.37,17.38,17.36,17.38,80970.0,17.37,17.38,17.36,17.38,80970.0
2018-01-09 14:20:00,17.37,17.39,17.37,17.38,33960.0,17.37,17.39,17.37,17.38,33960.0
2018-01-09 14:25:00,17.38,17.38,17.38,17.38,22140.0,17.38,17.38,17.38,17.38,22140.0
2018-01-09 14:30:00,17.37,17.39,17.37,17.38,48405.0,17.37,17.39,17.37,17.38,48405.0
2018-01-09 14:35:00,17.38,17.38,17.37,17.38,26280.0,17.38,17.38,17.37,17.38,26280.0
2018-01-09 14:40:00,17.37,17.38,17.37,17.37,28725.0,17.37,17.38,17.37,17.37,28725.0
2018-01-09 14:45:00,17.37,17.38,17.37,17.37,44025.0,17.37,17.38,17.37,17.37,44025.0
2018-01-09 14:50:00,17.38,17.39,17.37,17.37,21000.0,17.38,17.39,17.37,17.37,21000.0
2018-01-09 14:55:00,17.37,17.38,17.36,17.38,32400.0,17.37,17.38,17.36,17.38,32400.0
2018-01-09 15:00:00,17.38,17.39,17.37,17.38,38970.0,17.38,17.39,17.37,17.38,38970.0
2018-01-09 15:05:00,17.38,17.39,17.37,17.38,61485.0,17.38,17.39,17.37,17.38,61485.0
2018-01-09 15:10:00,17.37,17.38,17.37,17.38,40170.0,17.37,17.38,17.37,17.38,40170.0
2018-01-09 15:15:00,17.38,17.42,17.38,17.41,112410.0,17.38,17.42,17.38,17.41,112410.0
2018-01-09 15:20:00,17.41,17.43,17.41,17.43,218475.0,17.41,17.43,17.41,17.43,218475.0
2018-01-09 15:25:00,17.43,17.44,17.42,17.44,84015.0,17.43,17.44,17.42,17.44,84015.0
2018-01-09 15:30:00,17.44,17.47,17.44,17.47,112560.0,17.44,17.47,17.44,17.47,112560.0
2018-01-09 15:35:00,17.47,17.49,17.46,17.49,124725.0,17.47,17.49,17.46,17.49,124725.0
2018-01-09 15:40:00,17.48,17.49,17.47,17.48,262005.0,17.48,17.49,17.47,17.48,262005.0
2018-01-09 15:45:00,17.48,17.48,17.44,17.45,158670.0,17.48,17.48,17.44,17.45,158670.0
2018-01-09 15:50:00,17.45,17.45,17.43,17.43,148125.0,17.45,17.45,17.43,17.43,148125.0
2018-01-09 15:55:00,17.43,17.44,17.41,17.42,329445.0,17.43,17.44,17.41,17.42,329445.0
2018-01-10 09:30:00,17.35,17.38,17.27,17.36,221880.0,17.35,17.38,17.27,17.36,221880.0
2018-01-10 09:35:00,17.36,17.41,17.34,17.34,67965.0,17.36,17.41,17.34,17.34,67965.0
2018-01-10 09:40:00,17.32,17.36,17.3,17.35,121410.0,17.32,17.36,17.3,17.35,121410.0
2018-01-10 09:45:00,17.36,17.4,17.33,17.35,114750.0,17.36,17.4,17.33,17.35,114750.0
2018-01-10 09:50:00,17.35,17.35,17.29,17.3,51000.0,17.35,17.35,17.29,17.3,51000.0
2018-01-10 09:55:00,17.29,17.33,17.28,17.3,96090.0,17.29,17.33,17.28,17.3,96090.0
2018-01-10 10:00:00,17.3,17.3,17.25,17.28,52500.0,17.3,17.3,17.25,17.28,52500.0
2018-01-10 10:05:00,17.29,17.34,17.29,17.31,39225.0,17.29,17.34,17.29,17.31,39225.0
2018-01-10 10:10:00,17.3,17.33,17.3,17.32,61170.0,17.3,17.33,17.3,17.32,61170.0
2018-01-10 10:15:00,17.33,17.34,17.31,17.31,31500.0,17.33,17.34,17.31,17.31,31500.0
2018-01-10 10:20:00,17.31,17.35,17.31,17.32,73500.0,17.31,17.35,17.31,17.32,73500.0
2018-01-10 10:25:00,17.32,17.34,17.31,17.33,48585.0,17.32,17.34,17.31,17.33,48585.0
2018-01-10 10:30:00,17.33,17.38,17.33,17.37,89100.0,17.33,17.38,17.33,17.37,89100.0
2018-01-10 10:35:00,17.36,17.39,17.34,17.34,108000.0,17.36,17.39,17.34,17.34,108000.0
2018-01-10 10:40:00,17.33,17.35,17.32,17.32,49500.0,17.33,17.35,17.32,17.32,49500.0
2018-01-10 10:45:00,17.32,17.35,17.32,17.35,52500.0,17.32,17.35,17.32,17.35,52500.0
2018-01-10 10:50:00,17.34,17.39,17.34,17.37,158535.0,17.34,17.39,17.34,17.37,158535.0
2018-01-10 10:55:00,17.36,17.37,17.33,17.34,66105.0,17.36,17.37,17.33,17.34,66105.0
2018-01-10 11:00:00,17.34,17.36,17.31,17.33,114000.0,17.34,17.36,17.31,17.33,114000.0
2018-01-10 11:05:00,17.33,17.35,17.33,17.33,66015.0,17.33,17.35,17.33,17.33,66015.0
2018-01-10 11:10:00,17.33,17.34,17.31,17.31,49860.0,17.33,17.34,17.31,17.31,49860.0
2018-01-10 11:15:00,17.31,17.33,17.31,17.31,45885.0,17.31,17.33,17.31,17.31,45885.0
2018-01-10 11:20:00,17.31,17.32,17.29,17.3,91800.0,17.31,17.32,17.29,17.3,91800.0
2018-01-10 11:25:00,17.28,17.31,17.28,17.29,77445.0,17.28,17.31,17.28,17.29,77445.0
2018-01-10 11:30:00,17.3,17.3,17.26,17.26,27000.0,17.3,17.3,17.26,17.26,27000.0
2018-01-10 11:35:00,17.26,17.29,17.26,17.29,55935.0,17.26,17.29,17.26,17.29,55935.0
2018-01-10 11:40:00,17.29,17.3,17.28,17.28,42780.0,17.29,17.3,17.28,17.28,42780.0
2018-01-10 11:45:00,17.29,17.31,17.28,17.28,51000.0,17.29,17.31,17.28,17.28,51000.0
2018-01-10 11:50:00,17.28,17.32,17.28,17.32,46635.0,17.28,17.32,17.28,17.32,46635.0
2018-01-10 11:55:00,17.33,17.34,17.31,17.31,112800.0,17.33,17.34,17.31,17.31,112800.0
2018-01-10 12:00:00,17.31,17.31,17.28,17.3,53970.0,17.31,17.31,17.28,17.3,53970.0
2018-01-10 12:05:00,17.3,17.31,17.3,17.31,33330.0,17.3,17.31,17.3,17.31,33330.0
2018-01-10 12:10:00,17.3,17.31,17.3,17.3,23010.0,17.3,17.31,17.3,17.3,23010.0
2018-01-10 12:15:00,17.3,17.31,17.29,17.29,49470.0,17.3,17.31,17.29,17.29,49470.0
2018-01-10 12:20:00,17.3,17.32,17.29,17.32,104220.0,17.3,17.32,17.29,17.32,104220.0
2018-01-10 12:25:00,17.32,17.33,17.32,17.32,32100.0,17.32,17.33,17.32,17.32,32100.0
2018-01-10 12:30:00,17.32,17.33,17.31,17.32,22500.0,17.32,17.33,17.31,17.32,22500.0
2018-01-10 12:35:00,17.32,17.32,17.29,17.29,16500.0,17.32,17.32,17.29,17.29,16500.0
2018-01-10 12:40:00,17.3,17.31,17.28,17.28,125130.0,17.3,17.31,17.28,17.28,125130.0
2018-01-10 12:45:00,17.29,17.3,17.28,17.3,80070.0,17.29,17.3,17.28,17.3,80070.0
2018-01-10 12:50:00,17.3,17.31,17.29,17.31,19500.0,17.3,17.31,17.29,17.31,19500.0
2018-01-10 12:55:00,17.31,17.31,17.28,17.29,21000.0,17.31,17.31,17.28,17.29,21000.0
2018-01-10 13:00:00,17.3,17.31,17.3,17.3,70095.0,17.3,17.31,17.3,17.3,70095.0
2018-01-10 13:05:00,17.3,17.31,17.29,17.31,108660.0,17.3,17.31,17.29,17.31,108660.0
2018-01-10 13:10:00,17.3,17.33,17.3,17.31,328500.0,17.3,17.33,17.3,17.31,328500.0
2018-01-10 13:15:00,17.31,17.34,17.31,17.33,54675.0,17.31,17.34,17.31,17.33,54675.0
2018-01-10 13:20:00,17.33,17.34,17.33,17.34,69165.0,17.33,17.34,17.33,17.34,69165.0
2018-01-10 13:25:00,17.34,17.34,17.3,17.3,67275.0,17.34,17.34,17.3,17.3,67275.0
2018-01-10 13:30:00,17.3,17.31,17.29,17.29,16500.0,17.3,17.31,17.29,17.29,16500.0
2018-01-10 13:35:00,17.29,17.31,17.29,17.31,38460.0,17.29,17.31,17.29,17.31,38460.0
2018-01-10 13:40:00,17.3,17.32,17.3,17.32,333405.0,17.3,17.32,17.3,17.32,333405.0
2018-01-10 13:45:00,17.32,17.33,17.31,17.33,54825.0,17.32,17.33,17.31,17.33,54825.0
2018-01-10 13:50:00,17.32,17.33,17.31,17.33,52140.0,17.32,17.33,17.31,17.33,52140.0
2018-01-10 13:55:00,17.34,17.34,17.32,17.32,41190.0,17.34,17.34,17.32,17.32,41190.0
2018-01-10 14:00:00,17.32,17.32,17.29,17.3,45060.0,17.32,17.32,17.29,17.3,45060.0
2018-01-10 14:05:00,17.3,17.31,17.27,17.27,62925.0,17.3,17.31,17.27,17.27,62925.0
2018-01-10 14:10:00,17.27,17.28,17.26,17.28,65145.0,17.27,17.28,17.26,17.28,65145.0
2018-01-10 14:15:00,17.28,17.3,17.27,17.28,73995.0,17.28,17.3,17.27,17.28,73995.0
2018-01-10 14:20:00,17.28,17.29,17.27,17.27,49500.0,17.28,17.29,17.27,17.27,49500.0
2018-01-10 14:25:00,17.27,17.28,17.27,17.28,119850.0,17.27,17.28,17.27,17.28,119850.0
2018-01-10 14:30:00,17.28,17.35,17.28,17.34,177795.0,17.28,17.35,17.28,17.34,177795.0
2018-01-10 14:35:00,17.33,17.36,17.31,17.31,175665.0,17.33,17.36,17.31,17.31,175665.0
2018-01-10 14:40:00,17.31,17.31,17.26,17.27,33000.0,17.31,17.31,17.26,17.27,33000.0
2018-01-10 14:45:00,17.26,17.3,17.26,17.28,61140.0,17.26,17.3,17.26,17.28,61140.0
2018-01-10 14:50:00,17.29,17.3,17.28,17.29,43530.0,17.29,17.3,17.28,17.29,43530.0
2018-01-10 14:55:00,17.29,17.29,17.27,17.27,39000.0,17.29,17.29,17.27,17.27,39000.0
2018-01-10 15:00:00,17.27,17.3,17.27,17.29,71625.0,17.27,17.3,17.27,17.29,71625.0
2018-01-10 15:05:00,17.29,17.32,17.28,17.29,158250.0,17.29,17.32,17.28,17.29,158250.0
2018-01-10 15:10:00,17.3,17.32,17.27,17.28,136125.0,17.3,17.32,17.27,17.28,136125.0
2018-01-10 15:15:00,17.28,17.29,17.26,17.26,54855.0,17.28,17.29,17.26,17.26,54855.0
2018-01-10 15:20:00,17.26,17.28,17.25,17.28,43410.0,17.26,17.28,17.25,17.28,43410.0
2018-01-10 15:25:00,17.27,17.28,17.26,17.27,54960.0,17.27,17.28,17.26,17.27,54960.0
2018-01-10 15:30:00,17.28,17.28,17.26,17.28,67740.0,17.28,17.28,17.26,17.28,67740.0
2018-01-10 15:35:00,17.29,17.29,17.26,17.28,179505.0,17.29,17.29,17.26,17.28,179505.0
2018-01-10 15:40:00,17.28,17.28,17.24,17.24,106260.0,17.28,17.28,17.24,17.24,106260.0
2018-01-10 15:45:00,17.24,17.26,17.23,17.23,145395.0,17.24,17.26,17.23,17.23,145395.0
2018-01-10 15:50:00,17.21,17.24,17.21,17.22,322590.0,17.21,17.24,17.21,17.22,322590.0
2018-01-10 15:55:00,17.21,17.24,17.2,17.23,482850.0,17.21,17.24,17.2,17.23,482850.0
2018-01-11 09:30:00,17.24,17.27,17.24,17.27,249420.0,17.24,17.27,17.24,17.27,249420.0
2018-01-11 09:35:00,17.27,17.31,17.27,17.3,60945.0,17.27,17.31,17.27,17.3,60945.0
2018-01-11 09:40:00,17.3,17.3,17.27,17.28,57000.0,17.3,17.3,17.27,17.28,57000.0
2018-01-11 09:45:00,17.3,17.31,17.27,17.27,76965.0,17.3,17.31,17.27,17.27,76965.0
2018-01-11 09:50:00,17.27,17.28,17.26,17.28,30000.0,17.27,17.28,17.26,17.28,30000.0
2018-01-11 09:55:00,17.28,17.29,17.27,17.29,40050.0,17.28,17.29,17.27,17.29,40050.0
2018-01-11 10:00:00,17.29,17.31,17.28,17.28,61500.0,17.29,17.31,17.28,17.28,61500.0
2018-01-11 10:05:00,17.27,17.27,17.25,17.26,28500.0,17.27,17.27,17.25,17.26,28500.0
2018-01-11 10:10:00,17.25,17.25,17.18,17.18,64770.0,17.25,17.25,17.18,17.18,64770.0
2018-01-11 10:15:00,17.18,17.19,17.16,17.16,26130.0,17.18,17.19,17.16,17.16,26130.0
2018-01-11 10:20:00,17.17,17.18,17.13,17.15,54270.0,17.17,17.18,17.13,17.15,54270.0
2018-01-11 10:25:00,17.17,17.18,17.17,17.18,42000.0,17.17,17.18,17.17,17.18,42000.0
2018-01-11 10:30:00,17.17,17.19,17.15,17.16,28500.0,17.17,17.19,17.15,17.16,28500.0
2018-01-11 10:35:00,17.16,17.18,17.14,17.18,39000.0,17.16,17.18,17.14,17.18,39000.0
2018-01-11 10:40:00,17.16,17.18,17.14,17.17,175320.0,17.16,17.18,17.14,17.17,175320.0
2018-01-11 10:45:00,17.18,17.2,17.16,17.16,37500.0,17.18,17.2,17.16,17.16,37500.0
2018-01-11 10:50:00,17.18,17.19,17.17,17.18,24000.0,17.18,17.19,17.17,17.18,24000.0
2018-01-11 10:55:00,17.18,17.2,17.17,17.18,46500.0,17.18,17.2,17.17,17.18,46500.0
2018-01-11 11:00:00,17.18,17.21,17.18,17.19,31500.0,17.18,17.21,17.18,17.19,31500.0
2018-01-11 11:05:00,17.2,17.24,17.19,17.24,35715.0,17.2,17.24,17.19,17.24,35715.0
2018-01-11 11:10:00,17.24,17.24,17.22,17.23,16500.0,17.24,17.24,17.22,17.23,16500.0
2018-01-11 11:15:00,17.23,17.24,17.22,17.24,18000.0,17.23,17.24,17.22,17.24,18000.0
2018-01-11 11:20:00,17.24,17.24,17.21,17.22,47250.0,17.24,17.24,17.21,17.22,47250.0
2018-01-11 11:25:00,17.23,17.23,17.2,17.2,23745.0,17.23,17.23,17.2,17.2,23745.0
2018-01-11 11:30:00,17.2,17.22,17.2,17.22,61395.0,17.2,17.22,17.2,17.22,61395.0
2018-01-11 11:35:00,17.2,17.21,17.2,17.2,25500.0,17.2,17.21,17.2,17.2,25500.0
2018-01-11 11:40:00,17.21,17.21,17.17,17.18,373830.0,17.21,17.21,17.17,17.18,373830.0
2018-01-11 11:45:00,17.18,17.21,17.18,17.18,112140.0,17.18,17.21,17.18,17.18,112140.0
2018-01-11 11:50:00,17.19,17.19,17.18,17.19,42615.0,17.19,17.19,17.18,17.19,42615.0
2018-01-11 11:55:00,17.19,17.2,17.19,17.2,15000.0,17.19,17.2,17.19,17.2,15000.0
2018-01-11 12:00:00,17.2,17.2,17.19,17.2,64215.0,17.2,17.2,17.19,17.2,64215.0
2018-01-11 12:05:00,17.2,17.2,17.19,17.19,24000.0,17.2,17.2,17.19,17.19,24000.0
2018-01-11 12:10:00,17.19,17.21,17.19,17.21,33000.0,17.19,17.21,17.19,17.21,33000.0
2018-01-11 12:15:00,17.22,17.22,17.2,17.21,25500.0,17.22,17.22,17.2,17.21,25500.0
2018-01-11 12:20:00,17.2,17.2,17.2,17.2,19500.0,17.2,17.2,17.2,17.2,19500.0
2018-01-11 12:25:00,17.21,17.22,17.2,17.21,30000.0,17.21,17.22,17.2,17.21,30000.0
2018-01-11 12:30:00,17.22,17.23,17.21,17.23,122970.0,17.22,17.23,17.21,17.23,122970.0
2018-01-11 12:35:00,17.22,17.24,17.22,17.24,139485.0,17.22,17.24,17.22,17.24,139485.0
2018-01-11 12:40:00,17.24,17.25,17.23,17.25,84195.0,17.24,17.25,17.23,17.25,84195.0
2018-01-11 12:45:00,17.26,17.27,17.25,17.27,60000.0,17.26,17.27,17.25,17.27,60000.0
2018-01-11 12:50:00,17.26,17.27,17.26,17.26,30000.0,17.26,17.27,17.26,17.26,30000.0
2018-01-11 12:55:00,17.26,17.26,17.24,17.24,127515.0,17.26,17.26,17.24,17.24,127515.0
2018-01-11 13:00:00,17.24,17.26,17.24,17.25,95025.0,17.24,17.26,17.24,17.25,95025.0
2018-01-11 13:05:00,17.25,17.27,17.24,17.26,60315.0,17.25,17.27,17.24,17.26,60315.0
2018-01-11 13:10:00,17.26,17.27,17.25,17.26,25935.0,17.26,17.27,17.25,17.26,25935.0
2018-01-11 13:15:00,17.27,17.27,17.26,17.26,22500.0,17.27,17.27,17.26,17.26,22500.0
2018-01-11 13:20:00,17.26,17.27,17.25,17.25,112500.0,17.26,17.27,17.25,17.25,112500.0
2018-01-11 13:25:00,17.25,17.25,17.24,17.25,16500.0,17.25,17.25,17.24,17.25,16500.0
2018-01-11 13:30:00,17.25,17.27,17.25,17.26,164385.0,17.25,17.27,17.25,17.26,164385.0
2018-01-11 13:35:00,17.27,17.27,17.25,17.27,143970.0,17.27,17.27,17.25,17.27,143970.0
2018-01-11 13:40:00,17.26,17.27,17.25,17.26,82260.0,17.26,17.27,17.25,17.26,82260.0
2018-01-11 13:45:00,17.26,17.27,17.25,17.27,147000.0,17.26,17.27,17.25,17.27,147000.0
2018-01-11 13:50:00,17.28,17.3,17.26,17.28,236370.0,17.28,17.3,17.26,17.28,236370.0
2018-01-11 13:55:00,17.28,17.28,17.27,17.28,223680.0,17.28,17.28,17.27,17.28,223680.0
2018-01-11 14:00:00,17.28,17.28,17.26,17.27,211470.0,17.28,17.28,17.26,17.27,211470.0
2018-01-11 14:05:00,17.27,17.29,17.26,17.27,121140.0,17.27,17.29,17.26,17.27,121140.0
2018-01-11 14:10:00,17.27,17.28,17.27,17.27,193245.0,17.27,17.28,17.27,17.27,193245.0
2018-01-11 14:15:00,17.27,17.29,17.27,17.28,284910.0,17.27,17.29,17.27,17.28,284910.0
2018-01-11 14:20:00,17.29,17.29,17.27,17.28,238860.0,17.29,17.29,17.27,17.28,238860.0
2018-01-11 14:25:00,17.28,17.3,17.28,17.29,192675.0,17.28,17.3,17.28,17.29,192675.0
2018-01-11 14:30:00,17.28,17.29,17.28,17.28,94980.0,17.28,17.29,17.28,17.28,94980.0
2018-01-11 14:35:00,17.29,17.29,17.28,17.28,49845.0,17.29,17.29,17.28,17.28,49845.0
2018-01-11 14:40:00,17.29,17.29,17.27,17.28,102345.0,17.29,17.29,17.27,17.28,102345.0
2018-01-11 14:45:00,17.29,17.29,17.28,17.28,60450.0,17.29,17.29,17.28,17.28,60450.0
2018-01-11 14:50:00,17.28,17.29,17.28,17.28,377655.0,17.28,17.29,17.28,17.28,377655.0
2018-01-11 14:55:00,17.28,17.3,17.28,17.29,301410.0,17.28,17.3,17.28,17.29,301410.0
2018-01-11 15:00:00,17.29,17.35,17.29,17.33,570675.0,17.29,17.35,17.29,17.33,570675.0
2018-01-11 15:05:00,17.34,17.34,17.32,17.33,145575.0,17.34,17.34,17.32,17.33,145575.0
2018-01-11 15:10:00,17.33,17.34,17.32,17.33,171705.0,17.33,17.34,17.32,17.33,171705.0
2018-01-11 15:15:00,17.34,17.34,17.33,17.34,100260.0,17.34,17.34,17.33,17.34,100260.0
2018-01-11 15:20:00,17.35,17.35,17.34,17.35,119850.0,17.35,17.35,17.34,17.35,119850.0
2018-01-11 15:25:00,17.35,17.35,17.34,17.34,144000.0,17.35,17.35,17.34,17.34,144000.0
2018-01-11 15:30:00,17.34,17.34,17.33,17.34,158205.0,17.34,17.34,17.33,17.34,158205.0
2018-01-11 15:35:00,17.34,17.34,17.33,17.33,390000.0,17.34,17.34,17.33,17.33,390000.0
2018-01-11 15:40:00,17.33,17.33,17.31,17.32,330255.0,17.33,17.33,17.31,17.32,330255.0
2018-01-11 15:45:00,17.32,17.34,17.32,17.33,191040.0,17.32,17.34,17.32,17.33,191040.0
2018-01-11 15:50:00,17.33,17.34,17.33,17.34,265125.0,17.33,17.34,17.33,17.34,265125.0
2018-01-11 15:55:00,17.34,17.34,17.31,17.32,717960.0,17.34,17.34,17.31,17.32,717960.0
2018-01-12 09:30:00,17.41,17.41,17.29,17.29,481200.0,17.41,17.41,17.29,17.29,481200.0
2018-01-12 09:35:00,17.27,17.35,17.17,17.17,195000.0,17.27,17.35,17.17,17.17,195000.0
2018-01-12 09:40:00,17.2,17.24,17.08,17.09,218565.0,17.2,17.24,17.08,17.09,218565.0
2018-01-12 09:45:00,17.08,17.2,17.08,17.19,199905.0,17.08,17.2,17.08,17.19,199905.0
2018-01-12 09:50:00,17.2,17.29,17.2,17.26,139035.0,17.2,17.29,17.2,17.26,139035.0
2018-01-12 09:55:00,17.29,17.31,17.26,17.31,114930.0,17.29,17.31,17.26,17.31,114930.0
2018-01-12 10:00:00,17.32,17.35,17.29,17.3,136860.0,17.32,17.35,17.29,17.3,136860.0
2018-01-12 10:05:00,17.3,17.32,17.27,17.31,204105.0,17.3,17.32,17.27,17.31,204105.0
2018-01-12 10:10:00,17.31,17.36,17.29,17.31,282585.0,17.31,17.36,17.29,17.31,282585.0
2018-01-12 10:15:00,17.31,17.34,17.31,17.34,78000.0,17.31,17.34,17.31,17.34,78000.0
2018-01-12 10:20:00,17.33,17.33,17.31,17.32,163365.0,17.33,17.33,17.31,17.32,163365.0
2018-01-12 10:25:00,17.33,17.36,17.33,17.36,45900.0,17.33,17.36,17.33,17.36,45900.0
2018-01-12 10:30:00,17.36,17.39,17.36,17.39,63570.0,17.36,17.39,17.36,17.39,63570.0
2018-01-12 10:35:00,17.39,17.39,17.33,17.34,279045.0,17.39,17.39,17.33,17.34,279045.0
2018-01-12 10:40:00,17.34,17.37,17.33,17.37,76380.0,17.34,17.37,17.33,17.37,76380.0
2018-01-12 10:45:00,17.37,17.38,17.37,17.37,27000.0,17.37,17.38,17.37,17.37,27000.0
2018-01-12 10:50:00,17.37,17.38,17.33,17.36,130905.0,17.37,17.38,17.33,17.36,130905.0
2018-01-12 10:55:00,17.36,17.36,17.33,17.36,85500.0,17.36,17.36,17.33,17.36,85500.0
2018-01-12 11:00:00,17.36,17.37,17.34,17.34,84360.0,17.36,17.37,17.34,17.34,84360.0
2018-01-12 11:05:00,17.35,17.35,17.32,17.32,79740.0,17.35,17.35,17.32,17.32,79740.0
2018-01-12 11:10:00,17.33,17.33,17.29,17.29,166650.0,17.33,17.33,17.29,17.29,166650.0
2018-01-12 11:15:00,17.31,17.31,17.28,17.29,123630.0,17.31,17.31,17.28,17.29,123630.0
2018-01-12 11:20:00,17.28,17.31,17.28,17.29,205800.0,17.28,17.31,17.28,17.29,205800.0
2018-01-12 11:25:00,17.29,17.29,17.26,17.29,193500.0,17.29,17.29,17.26,17.29,193500.0
2018-01-12 11:30:00,17.27,17.28,17.27,17.27,103905.0,17.27,17.28,17.27,17.27,103905.0
2018-01-12 11:35:00,17.28,17.29,17.27,17.28,72825.0,17.28,17.29,17.27,17.28,72825.0
2018-01-12 11:40:00,17.28,17.33,17.27,17.33,130515.0,17.28,17.33,17.27,17.33,130515.0
2018-01-12 11:45:00,17.33,17.34,17.29,17.31,217335.0,17.33,17.34,17.29,17.31,217335.0
2018-01-12 11:50:00,17.33,17.33,17.3,17.32,117255.0,17.33,17.33,17.3,17.32,117255.0
2018-01-12 11:55:00,17.31,17.34,17.31,17.33,292950.0,17.31,17.34,17.31,17.33,292950.0
2018-01-12 12:00:00,17.34,17.35,17.33,17.33,118155.0,17.34,17.35,17.33,17.33,118155.0
2018-01-12 12:05:00,17.33,17.34,17.3,17.3,303960.0,17.33,17.34,17.3,17.3,303960.0
2018-01-12 12:10:00,17.29,17.32,17.29,17.31,112605.0,17.29,17.32,17.29,17.31,112605.0
2018-01-12 12:15:00,17.31,17.31,17.28,17.28,167745.0,17.31,17.31,17.28,17.28,167745.0
2018-01-12 12:20:00,17.29,17.3,17.28,17.29,91950.0,17.29,17.3,17.28,17.29,91950.0
2018-01-12 12:25:00,17.29,17.32,17.29,17.31,64275.0,17.29,17.32,17.29,17.31,64275.0
2018-01-12 12:30:00,17.31,17.31,17.29,17.3,83130.0,17.31,17.31,17.29,17.3,83130.0
2018-01-12 12:35:00,17.3,17.31,17.3,17.31,37500.0,17.3,17.31,17.3,17.31,37500.0
2018-01-12 12:40:00,17.3,17.31,17.29,17.3,33000.0,17.3,17.31,17.29,17.3,33000.0
2018-01-12 12:45:00,17.3,17.3,17.28,17.28,37230.0,17.3,17.3,17.28,17.28,37230.0
2018-01-12 12:50:00,17.29,17.32,17.29,17.31,81000.0,17.29,17.32,17.29,17.31,81000.0
2018-01-12 12:55:00,17.3,17.32,17.3,17.31,36540.0,17.3,17.32,17.3,17.31,36540.0
2018-01-12 13:00:00,17.31,17.32,17.3,17.32,129420.0,17.31,17.32,17.3,17.32,129420.0
2018-01-12 13:05:00,17.31,17.31,17.3,17.3,136545.0,17.31,17.31,17.3,17.3,136545.0
2018-01-12 13:10:00,17.29,17.29,17.28,17.28,25500.0,17.29,17.29,17.28,17.28,25500.0
2018-01-12 13:15:00,17.29,17.3,17.28,17.3,178305.0,17.29,17.3,17.28,17.3,178305.0
2018-01-12 13:20:00,17.3,17.31,17.29,17.3,109950.0,17.3,17.31,17.29,17.3,109950.0
2018-01-12 13:25:00,17.29,17.3,17.28,17.28,37470.0,17.29,17.3,17.28,17.28,37470.0
2018-01-12 13:30:00,17.27,17.3,17.27,17.3,156795.0,17.27,17.3,17.27,17.3,156795.0
2018-01-12 13:35:00,17.3,17.31,17.3,17.3,183690.0,17.3,17.31,17.3,17.3,183690.0
2018-01-12 13:40:00,17.31,17.32,17.3,17.31,145590.0,17.31,17.32,17.3,17.31,145590.0
2018-01-12 13:45:00,17.31,17.32,17.29,17.31,82950.0,17.31,17.32,17.29,17.31,82950.0
2018-01-12 13:50:00,17.31,17.32,17.31,17.31,76650.0,17.31,17.32,17.31,17.31,76650.0
2018-01-12 13:55:00,17.31,17.32,17.3,17.31,55335.0,17.31,17.32,17.3,17.31,55335.0
2018-01-12 14:00:00,17.31,17.31,17.3,17.31,120975.0,17.31,17.31,17.3,17.31,120975.0
2018-01-12 14:05:00,17.31,17.31,17.3,17.3,68400.0,17.31,17.31,17.3,17.3,68400.0
2018-01-12 14:10:00,17.3,17.31,17.3,17.3,48000.0,17.3,17.31,17.3,17.3,48000.0
2018-01-12 14:15:00,17.3,17.3,17.28,17.29,208860.0,17.3,17.3,17.28,17.29,208860.0
2018-01-12 14:20:00,17.29,17.3,17.28,17.29,64845.0,17.29,17.3,17.28,17.29,64845.0
2018-01-12 14:25:00,17.3,17.3,17.29,17.3,41040.0,17.3,17.3,17.29,17.3,41040.0
2018-01-12 14:30:00,17.3,17.31,17.3,17.3,218565.0,17.3,17.31,17.3,17.3,218565.0
2018-01-12 14:35:00,17.3,17.32,17.29,17.31,166110.0,17.3,17.32,17.29,17.31,166110.0
2018-01-12 14:40:00,17.31,17.32,17.29,17.29,146490.0,17.31,17.32,17.29,17.29,146490.0
2018-01-12 14:45:00,17.29,17.3,17.27,17.27,93600.0,17.29,17.3,17.27,17.27,93600.0
2018-01-12 14:50:00,17.28,17.3,17.27,17.28,117165.0,17.28,17.3,17.27,17.28,117165.0
2018-01-12 14:55:00,17.29,17.29,17.28,17.28,46500.0,17.29,17.29,17.28,17.28,46500.0
2018-01-12 15:00:00,17.29,17.32,17.28,17.31,373305.0,17.29,17.32,17.28,17.31,373305.0
2018-01-12 15:05:00,17.31,17.32,17.29,17.31,173445.0,17.31,17.32,17.29,17.31,173445.0
2018-01-12 15:10:00,17.31,17.31,17.27,17.27,177105.0,17.31,17.31,17.27,17.27,177105.0
2018-01-12 15:15:00,17.27,17.27,17.23,17.23,68430.0,17.27,17.27,17.23,17.23,68430.0
2018-01-12 15:20:00,17.22,17.25,17.22,17.24,157920.0,17.22,17.25,17.22,17.24,157920.0
2018-01-12 15:25:00,17.24,17.24,17.23,17.23,156645.0,17.24,17.24,17.23,17.23,156645.0
2018-01-12 15:30:00,17.23,17.27,17.23,17.25,215190.0,17.23,17.27,17.23,17.25,215190.0
2018-01-12 15:35:00,17.25,17.26,17.24,17.26,172605.0,17.25,17.26,17.24,17.26,172605.0
2018-01-12 15:40:00,17.26,17.28,17.25,17.25,292245.0,17.26,17.28,17.25,17.25,292245.0
2018-01-12 15:45:00,17.26,17.28,17.24,17.24,377985.0,17.26,17.28,17.24,17.24,377985.0
2018-01-12 15:50:00,17.26,17.26,17.24,17.24,553770.0,17.26,17.26,17.24,17.24,553770.0
2018-01-12 15:55:00,17.25,17.25,17.21,17.24,995865.0,17.25,17.25,17.21,17.24,995865.0
2018-01-16 09:30:00,17.32,17.37,17.26,17.36,259755.0,17.32,17.37,17.26,17.36,259755.0
2018-01-16 09:35:00,17.36,17.36,17.3,17.3,160335.0,17.36,17.36,17.3,17.3,160335.0
2018-01-16 09:40:00,17.3,17.31,17.25,17.25,115155.0,17.3,17.31,17.25,17.25,115155.0
2018-01-16 09:45:00,17.25,17.27,17.23,17.24,155865.0,17.25,17.27,17.23,17.24,155865.0
2018-01-16 09:50:00,17.23,17.27,17.23,17.23,43500.0,17.23,17.27,17.23,17.23,43500.0
2018-01-16 09:55:00,17.24,17.26,17.24,17.24,84225.0,17.24,17.26,17.24,17.24,84225.0
2018-01-16 10:00:00,17.25,17.26,17.21,17.24,106665.0,17.25,17.26,17.21,17.24,106665.0
2018-01-16 10:05:00,17.23,17.24,17.2,17.22,75405.0,17.23,17.24,17.2,17.22,75405.0
2018-01-16 10:10:00,17.22,17.22,17.17,17.17,25500.0,17.22,17.22,17.17,17.17,25500.0
2018-01-16 10:15:00,17.17,17.18,17.15,17.18,151545.0,17.17,17.18,17.15,17.18,151545.0
2018-01-16 10:20:00,17.17,17.19,17.14,17.17,102060.0,17.17,17.19,17.14,17.17,102060.0
2018-01-16 10:25:00,17.19,17.21,17.16,17.21,89655.0,17.19,17.21,17.16,17.21,89655.0
2018-01-16 10:30:00,17.2,17.2,17.17,17.17,90600.0,17.2,17.2,17.17,17.17,90600.0
2018-01-16 10:35:00,17.16,17.18,17.13,17.17,181545.0,17.16,17.18,17.13,17.17,181545.0
2018-01-16 10:40:00,17.17,17.18,17.16,17.18,69000.0,17.17,17.18,17.16,17.18,69000.0
2018-01-16 10:45:00,17.17,17.17,17.16,17.16,130620.0,17.17,17.17,17.16,17.16,130620.0
2018-01-16 10:50:00,17.17,17.17,17.14,17.15,217800.0,17.17,17.17,17.14,17.15,217800.0
2018-01-16 10:55:00,17.16,17.16,17.14,17.16,94680.0,17.16,17.16,17.14,17.16,94680.0
2018-01-16 11:00:00,17.17,17.19,17.16,17.18,176550.0,17.17,17.19,17.16,17.18,176550.0
2018-01-16 11:05:00,17.19,17.2,17.16,17.16,73395.0,17.19,17.2,17.16,17.16,73395.0
2018-01-16 11:10:00,17.17,17.18,17.15,17.15,64170.0,17.17,17.18,17.15,17.15,64170.0
2018-01-16 11:15:00,17.16,17.18,17.14,17.16,45000.0,17.16,17.18,17.14,17.16,45000.0
2018-01-16 11:20:00,17.17,17.18,17.14,17.14,42000.0,17.17,17.18,17.14,17.14,42000.0
2018-01-16 11:25:00,17.14,17.19,17.14,17.19,74400.0,17.14,17.19,17.14,17.19,74400.0
2018-01-16 11:30:00,17.18,17.19,17.17,17.19,59625.0,17.18,17.19,17.17,17.19,59625.0
2018-01-16 11:35:00,17.19,17.19,17.18,17.18,40500.0,17.19,17.19,17.18,17.18,40500.0
2018-01-16 11:40:00,17.19,17.19,17.17,17.18,91710.0,17.19,17.19,17.17,17.18,91710.0
2018-01-16 11:45:00,17.18,17.18,17.16,17.17,48735.0,17.18,17.18,17.16,17.17,48735.0
2018-01-16 11:50:00,17.16,17.16,17.15,17.15,84000.0,17.16,17.16,17.15,17.15,84000.0
2018-01-16 11:55:00,17.15,17.15,17.14,17.15,44640.0,17.15,17.15,17.14,17.15,44640.0
2018-01-16 12:00:00,17.15,17.17,17.14,17.17,117810.0,17.15,17.17,17.14,17.17,117810.0
2018-01-16 12:05:00,17.17,17.2,17.17,17.2,99180.0,17.17,17.2,17.17,17.2,99180.0
2018-01-16 12:10:00,17.2,17.23,17.2,17.23,47325.0,17.2,17.23,17.2,17.23,47325.0
2018-01-16 12:15:00,17.23,17.25,17.23,17.25,51795.0,17.23,17.25,17.23,17.25,51795.0
2018-01-16 12:20:00,17.25,17.25,17.23,17.23,54000.0,17.25,17.25,17.23,17.23,54000.0
2018-01-16 12:25:00,17.22,17.23,17.21,17.23,95865.0,17.22,17.23,17.21,17.23,95865.0
2018-01-16 12:30:00,17.24,17.24,17.2,17.22,64500.0,17.24,17.24,17.2,17.22,64500.0
2018-01-16 12:35:00,17.22,17.24,17.22,17.24,39750.0,17.22,17.24,17.22,17.24,39750.0
2018-01-16 12:40:00,17.24,17.24,17.22,17.22,43500.0,17.24,17.24,17.22,17.22,43500.0
2018-01-16 12:45:00,17.22,17.24,17.21,17.24,22500.0,17.22,17.24,17.21,17.24,22500.0
2018-01-16 12:50:00,17.24,17.25,17.22,17.24,60330.0,17.24,17.25,17.22,17.24,60330.0
2018-01-16 12:55:00,17.24,17.25,17.23,17.25,35250.0,17.24,17.25,17.23,17.25,35250.0
2018-01-16 13:00:00,17.24,17.27,17.24,17.26,74730.0,17.24,17.27,17.24,17.26,74730.0
2018-01-16 13:05:00,17.26,17.26,17.23,17.24,105840.0,17.26,17.26,17.23,17.24,105840.0
2018-01-16 13:10:00,17.25,17.27,17.24,17.25,146910.0,17.25,17.27,17.24,17.25,146910.0
2018-01-16 13:15:00,17.25,17.25,17.24,17.25,78000.0,17.25,17.25,17.24,17.25,78000.0
2018-01-16 13:20:00,17.25,17.25,17.23,17.24,108270.0,17.25,17.25,17.23,17.24,108270.0
2018-01-16 13:25:00,17.24,17.24,17.22,17.22,92340.0,17.24,17.24,17.22,17.22,92340.0
2018-01-16 13:30:00,17.22,17.24,17.22,17.23,44700.0,17.22,17.24,17.22,17.23,44700.0
2018-01-16 13:35:00,17.24,17.24,17.22,17.24,55500.0,17.24,17.24,17.22,17.24,55500.0
2018-01-16 13:40:00,17.23,17.25,17.22,17.23,24870.0,17.23,17.25,17.22,17.23,24870.0
2018-01-16 13:45:00,17.23,17.23,17.21,17.21,59970.0,17.23,17.23,17.21,17.21,59970.0
2018-01-16 13:50:00,17.21,17.21,17.19,17.19,18210.0,17.21,17.21,17.19,17.19,18210.0
2018-01-16 13:55:00,17.19,17.19,17.17,17.19,64485.0,17.19,17.19,17.17,17.19,64485.0
2018-01-16 14:00:00,17.19,17.19,17.15,17.16,53955.0,17.19,17.19,17.15,17.16,53955.0
2018-01-16 14:05:00,17.17,17.18,17.16,17.17,42540.0,17.17,17.18,17.16,17.17,42540.0
2018-01-16 14:10:00,17.16,17.16,17.14,17.15,58845.0,17.16,17.16,17.14,17.15,58845.0
2018-01-16 14:15:00,17.14,17.15,17.09,17.1,150555.0,17.14,17.15,17.09,17.1,150555.0
2018-01-16 14:20:00,17.11,17.14,17.1,17.14,39855.0,17.11,17.14,17.1,17.14,39855.0
2018-01-16 14:25:00,17.13,17.16,17.12,17.13,60000.0,17.13,17.16,17.12,17.13,60000.0
2018-01-16 14:30:00,17.13,17.15,17.13,17.14,95505.0,17.13,17.15,17.13,17.14,95505.0
2018-01-16 14:35:00,17.13,17.13,17.1,17.1,76290.0,17.13,17.13,17.1,17.1,76290.0
2018-01-16 14:40:00,17.1,17.13,17.1,17.11,123825.0,17.1,17.13,17.1,17.11,123825.0
2018-01-16 14:45:00,17.11,17.12,17.09,17.11,122505.0,17.11,17.12,17.09,17.11,122505.0
2018-01-16 14:50:00,17.12,17.12,17.11,17.12,70380.0,17.12,17.12,17.11,17.12,70380.0
2018-01-16 14:55:00,17.13,17.14,17.12,17.14,73890.0,17.13,17.14,17.12,17.14,73890.0
2018-01-16 15:00:00,17.14,17.2,17.14,17.2,155010.0,17.14,17.2,17.14,17.2,155010.0
2018-01-16 15:05:00,17.21,17.21,17.18,17.21,99210.0,17.21,17.21,17.18,17.21,99210.0
2018-01-16 15:10:00,17.2,17.21,17.17,17.18,195885.0,17.2,17.21,17.17,17.18,195885.0
2018-01-16 15:15:00,17.18,17.19,17.16,17.16,104490.0,17.18,17.19,17.16,17.16,104490.0
2018-01-16 15:20:00,17.17,17.2,17.16,17.19,104025.0,17.17,17.2,17.16,17.19,104025.0
2018-01-16 15:25:00,17.2,17.2,17.18,17.2,117255.0,17.2,17.2,17.18,17.2,117255.0
2018-01-16 15:30:00,17.2,17.2,17.16,17.17,276225.0,17.2,17.2,17.16,17.17,276225.0
2018-01-16 15:35:00,17.17,17.19,17.17,17.17,148110.0,17.17,17.19,17.17,17.17,148110.0
2018-01-16 15:40:00,17.17,17.21,17.17,17.21,266430.0,17.17,17.21,17.17,17.21,266430.0
2018-01-16 15:45:00,17.2,17.21,17.19,17.21,204960.0,17.2,17.21,17.19,17.21,204960.0
2018-01-16 15:50:00,17.21,17.22,17.19,17.19,496920.0,17.21,17.22,17.19,17.19,496920.0
2018-01-16 15:55:00,17.19,17.2,17.18,17.19,583050.0,17.19,17.2,17.18,17.19,583050.0
2018-01-17 09:30:00,17.31,17.32,17.22,17.22,209100.0,17.31,17.32,17.22,17.22,209100.0
2018-01-17 09:35:00,17.2,17.25,17.17,17.23,77235.0,17.2,17.25,17.17,17.23,77235.0
2018-01-17 09:40:00,17.27,17.3,17.23,17.26,190935.0,17.27,17.3,17.23,17.26,190935.0
2018-01-17 09:45:00,17.28,17.3,17.26,17.28,227280.0,17.28,17.3,17.26,17.28,227280.0
2018-01-17 09:50:00,17.28,17.3,17.26,17.26,103275.0,17.28,17.3,17.26,17.26,103275.0
2018-01-17 09:55:00,17.27,17.31,17.25,17.27,179085.0,17.27,17.31,17.25,17.27,179085.0
2018-01-17 10:00:00,17.25,17.29,17.25,17.27,47250.0,17.25,17.29,17.25,17.27,47250.0
2018-01-17 10:05:00,17.27,17.31,17.26,17.28,113145.0,17.27,17.31,17.26,17.28,113145.0
2018-01-17 10:10:00,17.29,17.3,17.27,17.29,376680.0,17.29,17.3,17.27,17.29,376680.0
2018-01-17 10:15:00,17.3,17.3,17.27,17.29,325410.0,17.3,17.3,17.27,17.29,325410.0
2018-01-17 10:20:00,17.3,17.3,17.26,17.26,273075.0,17.3,17.3,17.26,17.26,273075.0
2018-01-17 10:25:00,17.26,17.28,17.26,17.28,246555.0,17.26,17.28,17.26,17.28,246555.0
2018-01-17 10:30:00,17.28,17.32,17.25,17.31,217185.0,17.28,17.32,17.25,17.31,217185.0
2018-01-17 10:35:00,17.32,17.37,17.32,17.35,199680.0,17.32,17.37,17.32,17.35,199680.0
2018-01-17 10:40:00,17.36,17.36,17.33,17.34,177870.0,17.36,17.36,17.33,17.34,177870.0
2018-01-17 10:45:00,17.34,17.35,17.31,17.33,182925.0,17.34,17.35,17.31,17.33,182925.0
2018-01-17 10:50:00,17.34,17.35,17.31,17.34,233475.0,17.34,17.35,17.31,17.34,233475.0
2018-01-17 10:55:00,17.34,17.4,17.34,17.38,97170.0,17.34,17.4,17.34,17.38,97170.0
2018-01-17 11:00:00,17.37,17.4,17.37,17.37,40500.0,17.37,17.4,17.37,17.37,40500.0
2018-01-17 11:05:00,17.38,17.42,17.38,17.41,226215.0,17.38,17.42,17.38,17.41,226215.0
2018-01-17 11:10:00,17.4,17.41,17.38,17.38,116850.0,17.4,17.41,17.38,17.38,116850.0
2018-01-17 11:15:00,17.38,17.41,17.38,17.39,113115.0,17.38,17.41,17.38,17.39,113115.0
2018-01-17 11:20:00,17.39,17.39,17.34,17.34,38415.0,17.39,17.39,17.34,17.34,38415.0
2018-01-17 11:25:00,17.34,17.35,17.32,17.34,211080.0,17.34,17.35,17.32,17.34,211080.0
2018-01-17 11:30:00,17.33,17.36,17.32,17.35,255765.0,17.33,17.36,17.32,17.35,255765.0
2018-01-17 11:35:00,17.35,17.36,17.34,17.35,177330.0,17.35,17.36,17.34,17.35,177330.0
2018-01-17 11:40:00,17.35,17.36,17.34,17.35,281820.0,17.35,17.36,17.34,17.35,281820.0
2018-01-17 11:45:00,17.35,17.37,17.35,17.37,57000.0,17.35,17.37,17.35,17.37,57000.0
2018-01-17 11:50:00,17.38,17.4,17.38,17.4,51000.0,17.38,17.4,17.38,17.4,51000.0
2018-01-17 11:55:00,17.4,17.4,17.39,17.4,58185.0,17.4,17.4,17.39,17.4,58185.0
2018-01-17 12:00:00,17.39,17.4,17.39,17.39,22500.0,17.39,17.4,17.39,17.39,22500.0
2018-01-17 12:05:00,17.39,17.4,17.39,17.4,55110.0,17.39,17.4,17.39,17.4,55110.0
2018-01-17 12:10:00,17.4,17.4,17.38,17.4,73500.0,17.4,17.4,17.38,17.4,73500.0
2018-01-17 12:15:00,17.4,17.42,17.39,17.41,165000.0,17.4,17.42,17.39,17.41,165000.0
2018-01-17 12:20:00,17.42,17.46,17.41,17.45,122325.0,17.42,17.46,17.41,17.45,122325.0
2018-01-17 12:25:00,17.45,17.46,17.44,17.46,62670.0,17.45,17.46,17.44,17.46,62670.0
2018-01-17 12:30:00,17.46,17.49,17.46,17.48,438855.0,17.46,17.49,17.46,17.48,438855.0
2018-01-17 12:35:00,17.47,17.5,17.47,17.49,197310.0,17.47,17.5,17.47,17.49,197310.0
2018-01-17 12:40:00,17.48,17.49,17.48,17.49,70200.0,17.48,17.49,17.48,17.49,70200.0
2018-01-17 12:45:00,17.49,17.49,17.47,17.47,41130.0,17.49,17.49,17.47,17.47,41130.0
2018-01-17 12:50:00,17.48,17.54,17.48,17.53,120690.0,17.48,17.54,17.48,17.53,120690.0
2018-01-17 12:55:00,17.55,17.55,17.53,17.54,46110.0,17.55,17.55,17.53,17.54,46110.0
2018-01-17 13:00:00,17.54,17.58,17.54,17.57,295350.0,17.54,17.58,17.54,17.57,295350.0
2018-01-17 13:05:00,17.57,17.58,17.57,17.58,63915.0,17.57,17.58,17.57,17.58,63915.0
2018-01-17 13:10:00,17.58,17.6,17.56,17.6,64650.0,17.58,17.6,17.56,17.6,64650.0
2018-01-17 13:15:00,17.58,17.6,17.56,17.56,79920.0,17.58,17.6,17.56,17.56,79920.0
2018-01-17 13:20:00,17.56,17.57,17.56,17.56,34500.0,17.56,17.57,17.56,17.56,34500.0
2018-01-17 13:25:00,17.56,17.56,17.55,17.55,53250.0,17.56,17.56,17.55,17.55,53250.0
2018-01-17 13:30:00,17.55,17.56,17.55,17.55,28575.0,17.55,17.56,17.55,17.55,28575.0
2018-01-17 13:35:00,17.55,17.56,17.54,17.56,36270.0,17.55,17.56,17.54,17.56,36270.0
2018-01-17 13:40:00,17.56,17.56,17.54,17.55,33270.0,17.56,17.56,17.54,17.55,33270.0
2018-01-17 13:45:00,17.55,17.57,17.55,17.57,93420.0,17.55,17.57,17.55,17.57,93420.0
2018-01-17 13:50:00,17.57,17.6,17.57,17.6,69465.0,17.57,17.6,17.57,17.6,69465.0
2018-01-17 13:55:00,17.6,17.61,17.59,17.6,58485.0,17.6,17.61,17.59,17.6,58485.0
2018-01-17 14:00:00,17.6,17.6,17.59,17.6,57000.0,17.6,17.6,17.59,17.6,57000.0
2018-01-17 14:05:00,17.6,17.61,17.6,17.6,61875.0,17.6,17.61,17.6,17.6,61875.0
2018-01-17 14:10:00,17.6,17.6,17.59,17.6,56535.0,17.6,17.6,17.59,17.6,56535.0
2018-01-17 14:15:00,17.6,17.6,17.59,17.6,51990.0,17.6,17.6,17.59,17.6,51990.0
2018-01-17 14:20:00,17.6,17.62,17.59,17.62,73515.0,17.6,17.62,17.59,17.62,73515.0
2018-01-17 14:25:00,17.61,17.64,17.61,17.62,72735.0,17.61,17.64,17.61,17.62,72735.0
2018-01-17 14:30:00,17.63,17.64,17.63,17.63,52320.0,17.63,17.64,17.63,17.63,52320.0
2018-01-17 14:35:00,17.63,17.64,17.63,17.64,66420.0,17.63,17.64,17.63,17.64,66420.0
2018-01-17 14:40:00,17.63,17.66,17.63,17.65,157935.0,17.63,17.66,17.63,17.65,157935.0
2018-01-17 14:45:00,17.65,17.7,17.65,17.7,269715.0,17.65,17.7,17.65,17.7,269715.0
2018-01-17 14:50:00,17.69,17.7,17.69,17.7,81345.0,17.69,17.7,17.69,17.7,81345.0
2018-01-17 14:55:00,17.7,17.72,17.69,17.72,116460.0,17.7,17.72,17.69,17.72,116460.0
2018-01-17 15:00:00,17.72,17.72,17.7,17.71,142125.0,17.72,17.72,17.7,17.71,142125.0
2018-01-17 15:05:00,17.71,17.72,17.7,17.7,159975.0,17.71,17.72,17.7,17.7,159975.0
2018-01-17 15:10:00,17.7,17.71,17.7,17.71,57000.0,17.7,17.71,17.7,17.71,57000.0
2018-01-17 15:15:00,17.7,17.72,17.69,17.71,130500.0,17.7,17.72,17.69,17.71,130500.0
2018-01-17 15:20:00,17.71,17.72,17.67,17.68,297300.0,17.71,17.72,17.67,17.68,297300.0
2018-01-17 15:25:00,17.67,17.69,17.66,17.68,206685.0,17.67,17.69,17.66,17.68,206685.0
2018-01-17 15:30:00,17.67,17.69,17.66,17.69,157995.0,17.67,17.69,17.66,17.69,157995.0
2018-01-17 15:35:00,17.68,17.69,17.67,17.69,222930.0,17.68,17.69,17.67,17.69,222930.0
2018-01-17 15:40:00,17.69,17.71,17.69,17.71,208605.0,17.69,17.71,17.69,17.71,208605.0
2018-01-17 15:45:00,17.71,17.71,17.68,17.69,356970.0,17.71,17.71,17.68,17.69,356970.0
2018-01-17 15:50:00,17.69,17.69,17.66,17.67,334410.0,17.69,17.69,17.66,17.67,334410.0
2018-01-17 15:55:00,17.67,17.68,17.66,17.67,810405.0,17.67,17.68,17.66,17.67,810405.0
2018-01-18 09:30:00,17.66,17.67,17.58,17.62,114570.0,17.66,17.67,17.58,17.62,114570.0
2018-01-18 09:35:00,17.65,17.73,17.65,17.69,73665.0,17.65,17.73,17.65,17.69,73665.0
2018-01-18 09:40:00,17.69,17.7,17.64,17.68,94500.0,17.69,17.7,17.64,17.68,94500.0
2018-01-18 09:45:00,17.68,17.68,17.64,17.64,65760.0,17.68,17.68,17.64,17.64,65760.0
2018-01-18 09:50:00,17.65,17.67,17.63,17.66,105975.0,17.65,17.67,17.63,17.66,105975.0
2018-01-18 09:55:00,17.66,17.68,17.66,17.66,67785.0,17.66,17.68,17.66,17.66,67785.0
2018-01-18 10:00:00,17.66,17.69,17.64,17.69,76905.0,17.66,17.69,17.64,17.69,76905.0
2018-01-18 10:05:00,17.69,17.69,17.66,17.66,43500.0,17.69,17.69,17.66,17.66,43500.0
2018-01-18 10:10:00,17.64,17.66,17.62,17.66,78945.0,17.64,17.66,17.62,17.66,78945.0
2018-01-18 10:15:00,17.64,17.65,17.62,17.63,90540.0,17.64,17.65,17.62,17.63,90540.0
2018-01-18 10:20:00,17.62,17.63,17.56,17.56,37500.0,17.62,17.63,17.56,17.56,37500.0
2018-01-18 10:25:00,17.56,17.6,17.56,17.6,81720.0,17.56,17.6,17.56,17.6,81720.0
2018-01-18 10:30:00,17.6,17.62,17.6,17.6,58920.0,17.6,17.62,17.6,17.6,58920.0
2018-01-18 10:35:00,17.6,17.62,17.6,17.61,49830.0,17.6,17.62,17.6,17.61,49830.0
2018-01-18 10:40:00,17.61,17.63,17.6,17.62,193035.0,17.61,17.63,17.6,17.62,193035.0
2018-01-18 10:45:00,17.63,17.66,17.62,17.65,84000.0,17.63,17.66,17.62,17.65,84000.0
2018-01-18 10:50:00,17.65,17.66,17.62,17.65,73560.0,17.65,17.66,17.62,17.65,73560.0
2018-01-18 10:55:00,17.66,17.66,17.63,17.65,50460.0,17.66,17.66,17.63,17.65,50460.0
2018-01-18 11:00:00,17.65,17.66,17.63,17.65,58500.0,17.65,17.66,17.63,17.65,58500.0
2018-01-18 11:05:00,17.65,17.65,17.61,17.61,52845.0,17.65,17.65,17.61,17.61,52845.0
2018-01-18 11:10:00,17.62,17.64,17.61,17.63,58230.0,17.62,17.64,17.61,17.63,58230.0
2018-01-18 11:15:00,17.62,17.65,17.62,17.65,31185.0,17.62,17.65,17.62,17.65,31185.0
2018-01-18 11:20:00,17.66,17.66,17.59,17.6,58500.0,17.66,17.66,17.59,17.6,58500.0
2018-01-18 11:25:00,17.59,17.6,17.57,17.59,44445.0,17.59,17.6,17.57,17.59,44445.0
2018-01-18 11:30:00,17.59,17.63,17.58,17.62,36135.0,17.59,17.63,17.58,17.62,36135.0
2018-01-18 11:35:00,17.63,17.63,17.6,17.61,40755.0,17.63,17.63,17.6,17.61,40755.0
2018-01-18 11:40:00,17.62,17.62,17.6,17.61,24765.0,17.62,17.62,17.6,17.61,24765.0
2018-01-18 11:45:00,17.61,17.63,17.6,17.63,51375.0,17.61,17.63,17.6,17.63,51375.0
2018-01-18 11:50:00,17.63,17.67,17.62,17.65,82395.0,17.63,17.67,17.62,17.65,82395.0
2018-01-18 11:55:00,17.64,17.65,17.61,17.62,26040.0,17.64,17.65,17.61,17.62,26040.0
2018-01-18 12:00:00,17.63,17.68,17.62,17.68,49500.0,17.63,17.68,17.62,17.68,49500.0
2018-01-18 12:05:00,17.68,17.69,17.67,17.68,71640.0,17.68,17.69,17.67,17.68,71640.0
2018-01-18 12:10:00,17.68,17.72,17.68,17.71,85035.0,17.68,17.72,17.68,17.71,85035.0
2018-01-18 12:15:00,17.71,17.72,17.67,17.68,93690.0,17.71,17.72,17.67,17.68,93690.0
2018-01-18 12:20:00,17.67,17.69,17.67,17.69,18000.0,17.67,17.69,17.67,17.69,18000.0
2018-01-18 12:25:00,17.69,17.73,17.69,17.72,96900.0,17.69,17.73,17.69,17.72,96900.0
2018-01-18 12:30:00,17.72,17.72,17.7,17.7,21000.0,17.72,17.72,17.7,17.7,21000.0
2018-01-18 12:35:00,17.71,17.71,17.69,17.7,36675.0,17.71,17.71,17.69,17.7,36675.0
2018-01-18 12:40:00,17.71,17.71,17.7,17.71,49635.0,17.71,17.71,17.7,17.71,49635.0
2018-01-18 12:45:00,17.71,17.79,17.71,17.79,130125.0,17.71,17.79,17.71,17.79,130125.0
2018-01-18 12:50:00,17.77,17.77,17.74,17.76,48270.0,17.77,17.77,17.74,17.76,48270.0
2018-01-18 12:55:00,17.76,17.76,17.75,17.75,42915.0,17.76,17.76,17.75,17.75,42915.0
2018-01-18 13:00:00,17.75,17.76,17.74,17.74,41355.0,17.75,17.76,17.74,17.74,41355.0
2018-01-18 13:05:00,17.74,17.76,17.74,17.75,58950.0,17.74,17.76,17.74,17.75,58950.0
2018-01-18 13:10:00,17.76,17.79,17.76,17.78,31545.0,17.76,17.79,17.76,17.78,31545.0
2018-01-18 13:15:00,17.77,17.78,17.76,17.77,45150.0,17.77,17.78,17.76,17.77,45150.0
2018-01-18 13:20:00,17.76,17.76,17.74,17.75,31230.0,17.76,17.76,17.74,17.75,31230.0
2018-01-18 13:25:00,17.75,17.75,17.73,17.73,154500.0,17.75,17.75,17.73,17.73,154500.0
2018-01-18 13:30:00,17.73,17.76,17.73,17.74,100740.0,17.73,17.76,17.73,17.74,100740.0
2018-01-18 13:35:00,17.73,17.74,17.73,17.74,49980.0,17.73,17.74,17.73,17.74,49980.0
2018-01-18 13:40:00,17.74,17.75,17.74,17.75,47070.0,17.74,17.75,17.74,17.75,47070.0
2018-01-18 13:45:00,17.75,17.75,17.73,17.75,35790.0,17.75,17.75,17.73,17.75,35790.0
2018-01-18 13:50:00,17.75,17.77,17.74,17.75,33000.0,17.75,17.77,17.74,17.75,33000.0
2018-01-18 13:55:00,17.75,17.77,17.74,17.76,45000.0,17.75,17.77,17.74,17.76,45000.0
2018-01-18 14:00:00,17.76,17.78,17.75,17.77,51495.0,17.76,17.78,17.75,17.77,51495.0
2018-01-18 14:05:00,17.77,17.77,17.74,17.77,76500.0,17.77,17.77,17.74,17.77,76500.0
2018-01-18 14:10:00,17.77,17.79,17.77,17.78,56160.0,17.77,17.79,17.77,17.78,56160.0
2018-01-18 14:15:00,17.78,17.81,17.78,17.78,62625.0,17.78,17.81,17.78,17.78,62625.0
2018-01-18 14:20:00,17.77,17.78,17.75,17.76,67800.0,17.77,17.78,17.75,17.76,67800.0
2018-01-18 14:25:00,17.76,17.77,17.75,17.75,54585.0,17.76,17.77,17.75,17.75,54585.0
2018-01-18 14:30:00,17.76,17.77,17.76,17.76,81885.0,17.76,17.77,17.76,17.76,81885.0
2018-01-18 14:35:00,17.75,17.76,17.75,17.76,27105.0,17.75,17.76,17.75,17.76,27105.0
2018-01-18 14:40:00,17.75,17.77,17.73,17.77,108375.0,17.75,17.77,17.73,17.77,108375.0
2018-01-18 14:45:00,17.77,17.79,17.76,17.77,78450.0,17.77,17.79,17.76,17.77,78450.0
2018-01-18 14:50:00,17.77,17.78,17.76,17.78,65730.0,17.77,17.78,17.76,17.78,65730.0
2018-01-18 14:55:00,17.78,17.8,17.77,17.77,73125.0,17.78,17.8,17.77,17.77,73125.0
2018-01-18 15:00:00,17.77,17.77,17.75,17.76,53175.0,17.77,17.77,17.75,17.76,53175.0
2018-01-18 15:05:00,17.76,17.77,17.76,17.77,22935.0,17.76,17.77,17.76,17.77,22935.0
2018-01-18 15:10:00,17.78,17.79,17.76,17.76,89280.0,17.78,17.79,17.76,17.76,89280.0
2018-01-18 15:15:00,17.77,17.78,17.76,17.78,52785.0,17.77,17.78,17.76,17.78,52785.0
2018-01-18 15:20:00,17.78,17.79,17.77,17.78,115020.0,17.78,17.79,17.77,17.78,115020.0
2018-01-18 15:25:00,17.79,17.79,17.77,17.78,82395.0,17.79,17.79,17.77,17.78,82395.0
2018-01-18 15:30:00,17.78,17.78,17.74,17.74,130260.0,17.78,17.78,17.74,17.74,130260.0
2018-01-18 15:35:00,17.75,17.77,17.74,17.76,142905.0,17.75,17.77,17.74,17.76,142905.0
2018-01-18 15:40:00,17.76,17.76,17.74,17.74,179760.0,17.76,17.76,17.74,17.74,179760.0
2018-01-18 15:45:00,17.74,17.75,17.73,17.74,193770.0,17.74,17.75,17.73,17.74,193770.0
2018-01-18 15:50:00,17.74,17.75,17.74,17.75,164055.0,17.74,17.75,17.74,17.75,164055.0
2018-01-18 15:55:00,17.75,17.77,17.74,17.76,488070.0,17.75,17.77,17.74,17.76,488070.0
2018-01-19 09:30:00,17.87,17.87,17.79,17.85,759300.0,17.87,17.87,17.79,17.85,759300.0
2018-01-19 09:35:00,17.83,17.83,17.79,17.81,79545.0,17.83,17.83,17.79,17.81,79545.0
2018-01-19 09:40:00,17.85,17.88,17.81,17.82,93000.0,17.85,17.88,17.81,17.82,93000.0
2018-01-19 09:45:00,17.82,17.84,17.79,17.82,135240.0,17.82,17.84,17.79,17.82,135240.0
2018-01-19 09:50:00,17.83,17.83,17.81,17.82,9840.0,17.83,17.83,17.81,17.82,9840.0
2018-01-19 09:55:00,17.82,17.86,17.81,17.83,41370.0,17.82,17.86,17.81,17.83,41370.0
2018-01-19 10:00:00,17.83,17.85,17.82,17.82,33000.0,17.83,17.85,17.82,17.82,33000.0
2018-01-19 10:05:00,17.84,17.87,17.83,17.87,31725.0,17.84,17.87,17.83,17.87,31725.0
2018-01-19 10:10:00,17.88,17.9,17.86,17.86,107640.0,17.88,17.9,17.86,17.86,107640.0
2018-01-19 10:15:00,17.87,17.95,17.85,17.95,128235.0,17.87,17.95,17.85,17.95,128235.0
2018-01-19 10:20:00,17.94,17.94,17.91,17.91,28500.0,17.94,17.94,17.91,17.91,28500.0
2018-01-19 10:25:00,17.92,17.96,17.9,17.94,127950.0,17.92,17.96,17.9,17.94,127950.0
2018-01-19 10:30:00,17.96,17.97,17.96,17.97,33150.0,17.96,17.97,17.96,17.97,33150.0
2018-01-19 10:35:00,17.97,18.04,17.95,18.04,416205.0,17.97,18.04,17.95,18.04,416205.0
2018-01-19 10:40:00,18.05,18.05,18.03,18.05,31500.0,18.05,18.05,18.03,18.05,31500.0
2018-01-19 10:45:00,18.05,18.05,18.0,18.0,26430.0,18.05,18.05,18.0,18.0,26430.0
2018-01-19 10:50:00,17.98,18.02,17.98,18.0,62190.0,17.98,18.02,17.98,18.0,62190.0
2018-01-19 10:55:00,18.0,18.01,17.99,18.0,74655.0,18.0,18.01,17.99,18.0,74655.0
2018-01-19 11:00:00,18.01,18.02,18.0,18.01,36480.0,18.01,18.02,18.0,18.01,36480.0
2018-01-19 11:05:00,18.01,18.03,17.99,18.03,250935.0,18.01,18.03,17.99,18.03,250935.0
2018-01-19 11:10:00,18.03,18.05,18.03,18.05,21345.0,18.03,18.05,18.03,18.05,21345.0
2018-01-19 11:15:00,18.05,18.08,18.05,18.08,103515.0,18.05,18.08,18.05,18.08,103515.0
2018-01-19 11:20:00,18.06,18.08,18.06,18.08,10605.0,18.06,18.08,18.06,18.08,10605.0
2018-01-19 11:25:00,18.09,18.1,18.07,18.08,75000.0,18.09,18.1,18.07,18.08,75000.0
2018-01-19 11:30:00,18.07,18.11,18.07,18.11,61305.0,18.07,18.11,18.07,18.11,61305.0
2018-01-19 11:35:00,18.1,18.15,18.1,18.14,146565.0,18.1,18.15,18.1,18.14,146565.0
2018-01-19 11:40:00,18.13,18.14,18.11,18.13,206700.0,18.13,18.14,18.11,18.13,206700.0
2018-01-19 11:45:00,18.12,18.13,18.05,18.05,112875.0,18.12,18.13,18.05,18.05,112875.0
2018-01-19 11:50:00,18.06,18.1,18.06,18.08,90000.0,18.06,18.1,18.06,18.08,90000.0
2018-01-19 11:55:00,18.07,18.07,18.05,18.07,25950.0,18.07,18.07,18.05,18.07,25950.0
2018-01-19 12:00:00,18.07,18.07,18.04,18.07,105900.0,18.07,18.07,18.04,18.07,105900.0
2018-01-19 12:05:00,18.06,18.08,18.06,18.07,84555.0,18.06,18.08,18.06,18.07,84555.0
2018-01-19 12:10:00,18.08,18.09,18.08,18.08,70155.0,18.08,18.09,18.08,18.08,70155.0
2018-01-19 12:15:00,18.08,18.09,18.07,18.09,49230.0,18.08,18.09,18.07,18.09,49230.0
2018-01-19 12:20:00,18.09,18.12,18.08,18.12,33555.0,18.09,18.12,18.08,18.12,33555.0
2018-01-19 12:25:00,18.12,18.13,18.11,18.13,31410.0,18.12,18.13,18.11,18.13,31410.0
2018-01-19 12:30:00,18.12,18.13,18.08,18.08,34500.0,18.12,18.13,18.08,18.08,34500.0
2018-01-19 12:35:00,18.08,18.1,18.08,18.1,23310.0,18.08,18.1,18.08,18.1,23310.0
2018-01-19 12:40:00,18.1,18.11,18.09,18.1,53040.0,18.1,18.11,18.09,18.1,53040.0
2018-01-19 12:45:00,18.11,18.13,18.11,18.12,149895.0,18.11,18.13,18.11,18.12,149895.0
2018-01-19 12:50:00,18.14,18.14,18.1,18.1,31500.0,18.14,18.14,18.1,18.1,31500.0
2018-01-19 12:55:00,18.09,18.11,18.09,18.11,31575.0,18.09,18.11,18.09,18.11,31575.0
2018-01-19 13:00:00,18.11,18.14,18.1,18.14,148950.0,18.11,18.14,18.1,18.14,148950.0
2018-01-19 13:05:00,18.13,18.14,18.13,18.14,38700.0,18.13,18.14,18.13,18.14,38700.0
2018-01-19 13:10:00,18.14,18.14,18.11,18.11,25500.0,18.14,18.14,18.11,18.11,25500.0
2018-01-19 13:15:00,18.12,18.13,18.12,18.12,18000.0,18.12,18.13,18.12,18.12,18000.0
2018-01-19 13:20:00,18.13,18.13,18.12,18.12,47385.0,18.13,18.13,18.12,18.12,47385.0
2018-01-19 13:25:00,18.12,18.15,18.12,18.15,54960.0,18.12,18.15,18.12,18.15,54960.0
2018-01-19 13:30:00,18.14,18.16,18.13,18.13,37500.0,18.14,18.16,18.13,18.13,37500.0
2018-01-19 13:35:00,18.14,18.14,18.13,18.14,94335.0,18.14,18.14,18.13,18.14,94335.0
2018-01-19 13:40:00,18.13,18.16,18.13,18.15,181020.0,18.13,18.16,18.13,18.15,181020.0
2018-01-19 13:45:00,18.15,18.16,18.14,18.15,54375.0,18.15,18.16,18.14,18.15,54375.0
2018-01-19 13:50:00,18.15,18.16,18.14,18.15,33480.0,18.15,18.16,18.14,18.15,33480.0
2018-01-19 13:55:00,18.16,18.16,18.14,18.16,17835.0,18.16,18.16,18.14,18.16,17835.0
2018-01-19 14:00:00,18.15,18.15,18.14,18.14,45870.0,18.15,18.15,18.14,18.14,45870.0
2018-01-19 14:05:00,18.14,18.15,18.14,18.15,74025.0,18.14,18.15,18.14,18.15,74025.0
2018-01-19 14:10:00,18.15,18.15,18.14,18.15,118395.0,18.15,18.15,18.14,18.15,118395.0
2018-01-19 14:15:00,18.15,18.2,18.15,18.19,102225.0,18.15,18.2,18.15,18.19,102225.0
2018-01-19 14:20:00,18.18,18.2,18.16,18.16,180420.0,18.18,18.2,18.16,18.16,180420.0
2018-01-19 14:25:00,18.17,18.18,18.16,18.17,64050.0,18.17,18.18,18.16,18.17,64050.0
2018-01-19 14:30:00,18.18,18.2,18.17,18.19,124275.0,18.18,18.2,18.17,18.19,124275.0
2018-01-19 14:35:00,18.19,18.21,18.17,18.2,120270.0,18.19,18.21,18.17,18.2,120270.0
2018-01-19 14:40:00,18.19,18.21,18.15,18.16,175485.0,18.19,18.21,18.15,18.16,175485.0
2018-01-19 14:45:00,18.15,18.18,18.14,18.16,48405.0,18.15,18.18,18.14,18.16,48405.0
2018-01-19 14:50:00,18.18,18.18,18.16,18.18,47805.0,18.18,18.18,18.16,18.18,47805.0
2018-01-19 14:55:00,18.2,18.21,18.14,18.14,117000.0,18.2,18.21,18.14,18.14,117000.0
2018-01-19 15:00:00,18.15,18.17,18.14,18.16,333405.0,18.15,18.17,18.14,18.16,333405.0
2018-01-19 15:05:00,18.16,18.17,18.15,18.17,67020.0,18.16,18.17,18.15,18.17,67020.0
2018-01-19 15:10:00,18.17,18.17,18.16,18.17,106515.0,18.17,18.17,18.16,18.17,106515.0
2018-01-19 15:15:00,18.16,18.17,18.15,18.16,153180.0,18.16,18.17,18.15,18.16,153180.0
2018-01-19 15:20:00,18.17,18.19,18.16,18.18,82560.0,18.17,18.19,18.16,18.18,82560.0
2018-01-19 15:25:00,18.18,18.2,18.18,18.19,63750.0,18.18,18.2,18.18,18.19,63750.0
2018-01-19 15:30:00,18.2,18.2,18.18,18.18,69945.0,18.2,18.2,18.18,18.18,69945.0
2018-01-19 15:35:00,18.18,18.2,18.17,18.17,347505.0,18.18,18.2,18.17,18.17,347505.0
2018-01-19 15:40:00,18.17,18.18,18.17,18.18,206220.0,18.17,18.18,18.17,18.18,206220.0
2018-01-19 15:45:00,18.18,18.18,18.16,18.16,156735.0,18.18,18.18,18.16,18.16,156735.0
2018-01-19 15:50:00,18.17,18.2,18.17,18.2,346605.0,18.17,18.2,18.17,18.2,346605.0
2018-01-19 15:55:00,18.2,18.21,18.18,18.2,415500.0,18.2,18.21,18.18,18.2,415500.0
2018-01-22 09:30:00,18.2,18.22,18.12,18.12,149235.0,18.2,18.22,18.12,18.12,149235.0
2018-01-22 09:35:00,18.15,18.15,18.06,18.09,41325.0,18.15,18.15,18.06,18.09,41325.0
2018-01-22 09:40:00,18.09,18.26,18.08,18.21,128805.0,18.09,18.26,18.08,18.21,128805.0
2018-01-22 09:45:00,18.21,18.24,18.18,18.24,67950.0,18.21,18.24,18.18,18.24,67950.0
2018-01-22 09:50:00,18.22,18.25,18.21,18.23,66045.0,18.22,18.25,18.21,18.23,66045.0
2018-01-22 09:55:00,18.23,18.29,18.23,18.29,55500.0,18.23,18.29,18.23,18.29,55500.0
2018-01-22 10:00:00,18.29,18.31,18.25,18.25,81750.0,18.29,18.31,18.25,18.25,81750.0
2018-01-22 10:05:00,18.24,18.27,18.21,18.24,98340.0,18.24,18.27,18.21,18.24,98340.0
2018-01-22 10:10:00,18.24,18.25,18.21,18.22,117225.0,18.24,18.25,18.21,18.22,117225.0
2018-01-22 10:15:00,18.24,18.24,18.19,18.21,58500.0,18.24,18.24,18.19,18.21,58500.0
2018-01-22 10:20:00,18.21,18.21,18.14,18.14,76290.0,18.21,18.21,18.14,18.14,76290.0
2018-01-22 10:25:00,18.17,18.17,18.1,18.1,51330.0,18.17,18.17,18.1,18.1,51330.0
2018-01-22 10:30:00,18.1,18.13,18.1,18.1,132270.0,18.1,18.13,18.1,18.1,132270.0
2018-01-22 10:35:00,18.12,18.12,18.07,18.07,91590.0,18.12,18.12,18.07,18.07,91590.0
2018-01-22 10:40:00,18.07,18.09,18.04,18.07,124425.0,18.07,18.09,18.04,18.07,124425.0
2018-01-22 10:45:00,18.06,18.1,18.05,18.09,35100.0,18.06,18.1,18.05,18.09,35100.0
2018-01-22 10:50:00,18.1,18.1,18.04,18.06,89730.0,18.1,18.1,18.04,18.06,89730.0
2018-01-22 10:55:00,18.05,18.07,18.05,18.05,76155.0,18.05,18.07,18.05,18.05,76155.0
2018-01-22 11:00:00,18.04,18.06,18.04,18.05,87960.0,18.04,18.06,18.04,18.05,87960.0
2018-01-22 11:05:00,18.06,18.09,18.02,18.02,82185.0,18.06,18.09,18.02,18.02,82185.0
2018-01-22 11:10:00,18.02,18.03,18.0,18.01,57750.0,18.02,18.03,18.0,18.01,57750.0
2018-01-22 11:15:00,18.0,18.0,17.93,17.94,68220.0,18.0,18.0,17.93,17.94,68220.0
2018-01-22 11:20:00,17.92,17.99,17.92,17.99,70740.0,17.92,17.99,17.92,17.99,70740.0
2018-01-22 11:25:00,17.95,17.98,17.95,17.95,37875.0,17.95,17.98,17.95,17.95,37875.0
2018-01-22 11:30:00,17.95,17.98,17.94,17.98,29910.0,17.95,17.98,17.94,17.98,29910.0
2018-01-22 11:35:00,17.98,17.99,17.97,17.99,21210.0,17.98,17.99,17.97,17.99,21210.0
2018-01-22 11:40:00,18.01,18.04,18.01,18.03,67485.0,18.01,18.04,18.01,18.03,67485.0
2018-01-22 11:45:00,18.03,18.03,17.96,17.96,67185.0,18.03,18.03,17.96,17.96,67185.0
2018-01-22 11:50:00,17.95,17.95,17.92,17.94,58935.0,17.95,17.95,17.92,17.94,58935.0
2018-01-22 11:55:00,17.94,17.98,17.93,17.98,33000.0,17.94,17.98,17.93,17.98,33000.0
2018-01-22 12:00:00,17.97,17.98,17.97,17.97,13500.0,17.97,17.98,17.97,17.97,13500.0
2018-01-22 12:05:00,18.0,18.02,18.0,18.01,30420.0,18.0,18.02,18.0,18.01,30420.0
2018-01-22 12:10:00,18.0,18.02,18.0,18.02,46500.0,18.0,18.02,18.0,18.02,46500.0
2018-01-22 12:15:00,18.02,18.04,18.0,18.04,26325.0,18.02,18.04,18.0,18.04,26325.0
2018-01-22 12:20:00,18.02,18.04,18.02,18.04,36075.0,18.02,18.04,18.02,18.04,36075.0
2018-01-22 12:25:00,18.04,18.07,18.04,18.04,42000.0,18.04,18.07,18.04,18.04,42000.0
2018-01-22 12:30:00,18.04,18.05,18.03,18.05,27000.0,18.04,18.05,18.03,18.05,27000.0
2018-01-22 12:35:00,18.05,18.05,18.04,18.05,37755.0,18.05,18.05,18.04,18.05,37755.0
2018-01-22 12:40:00,18.05,18.06,18.03,18.04,82815.0,18.05,18.06,18.03,18.04,82815.0
2018-01-22 12:45:00,18.05,18.06,18.04,18.05,26385.0,18.05,18.06,18.04,18.05,26385.0
2018-01-22 12:50:00,18.05,18.07,18.04,18.05,43260.0,18.05,18.07,18.04,18.05,43260.0
2018-01-22 12:55:00,18.04,18.04,18.0,18.02,73950.0,18.04,18.04,18.0,18.02,73950.0
2018-01-22 13:00:00,18.02,18.03,18.01,18.01,104235.0,18.02,18.03,18.01,18.01,104235.0
2018-01-22 13:05:00,18.02,18.05,18.02,18.03,49665.0,18.02,18.05,18.02,18.03,49665.0
2018-01-22 13:10:00,18.03,18.03,18.02,18.03,28500.0,18.03,18.03,18.02,18.03,28500.0
2018-01-22 13:15:00,18.03,18.03,18.01,18.01,68430.0,18.03,18.03,18.01,18.01,68430.0
2018-01-22 13:20:00,18.01,18.02,18.01,18.01,631800.0,18.01,18.02,18.01,18.01,631800.0
2018-01-22 13:25:00,18.02,18.03,18.01,18.03,33480.0,18.02,18.03,18.01,18.03,33480.0
2018-01-22 13:30:00,18.03,18.06,18.03,18.06,52515.0,18.03,18.06,18.03,18.06,52515.0
2018-01-22 13:35:00,18.06,18.07,18.04,18.06,58920.0,18.06,18.07,18.04,18.06,58920.0
2018-01-22 13:40:00,18.06,18.08,18.06,18.08,165000.0,18.06,18.08,18.06,18.08,165000.0
2018-01-22 13:45:00,18.08,18.08,18.07,18.08,53715.0,18.08,18.08,18.07,18.08,53715.0
2018-01-22 13:50:00,18.09,18.12,18.09,18.1,23700.0,18.09,18.12,18.09,18.1,23700.0
2018-01-22 13:55:00,18.1,18.13,18.1,18.13,67320.0,18.1,18.13,18.1,18.13,67320.0
2018-01-22 14:00:00,18.12,18.15,18.12,18.14,203550.0,18.12,18.15,18.12,18.14,203550.0
2018-01-22 14:05:00,18.14,18.17,18.14,18.15,63795.0,18.14,18.17,18.14,18.15,63795.0
2018-01-22 14:10:00,18.16,18.21,18.16,18.21,107505.0,18.16,18.21,18.16,18.21,107505.0
2018-01-22 14:15:00,18.23,18.23,18.19,18.19,51000.0,18.23,18.23,18.19,18.19,51000.0
2018-01-22 14:20:00,18.2,18.22,18.19,18.19,68100.0,18.2,18.22,18.19,18.19,68100.0
2018-01-22 14:25:00,18.18,18.21,18.17,18.21,44280.0,18.18,18.21,18.17,18.21,44280.0
2018-01-22 14:30:00,18.21,18.22,18.2,18.21,116490.0,18.21,18.22,18.2,18.21,116490.0
2018-01-22 14:35:00,18.21,18.22,18.21,18.22,22500.0,18.21,18.22,18.21,18.22,22500.0
2018-01-22 14:40:00,18.22,18.24,18.22,18.23,201870.0,18.22,18.24,18.22,18.23,201870.0
2018-01-22 14:45:00,18.23,18.23,18.21,18.22,206700.0,18.23,18.23,18.21,18.22,206700.0
2018-01-22 14:50:00,18.22,18.22,18.19,18.19,138810.0,18.22,18.22,18.19,18.19,138810.0
2018-01-22 14:55:00,18.19,18.19,18.17,18.17,112470.0,18.19,18.19,18.17,18.17,112470.0
2018-01-22 15:00:00,18.17,18.18,18.16,18.16,74745.0,18.17,18.18,18.16,18.16,74745.0
2018-01-22 15:05:00,18.15,18.17,18.15,18.16,55710.0,18.15,18.17,18.15,18.16,55710.0
2018-01-22 15:10:00,18.16,18.17,18.15,18.16,38745.0,18.16,18.17,18.15,18.16,38745.0
2018-01-22 15:15:00,18.16,18.17,18.15,18.16,73740.0,18.16,18.17,18.15,18.16,73740.0
2018-01-22 15:20:00,18.15,18.16,18.15,18.15,66810.0,18.15,18.16,18.15,18.15,66810.0
2018-01-22 15:25:00,18.15,18.16,18.15,18.16,50040.0,18.15,18.16,18.15,18.16,50040.0
2018-01-22 15:30:00,18.16,18.17,18.16,18.16,67125.0,18.16,18.17,18.16,18.16,67125.0
2018-01-22 15:35:00,18.17,18.17,18.16,18.16,95580.0,18.17,18.17,18.16,18.16,95580.0
2018-01-22 15:40:00,18.17,18.18,18.16,18.18,71505.0,18.17,18.18,18.16,18.18,71505.0
2018-01-22 15:45:00,18.18,18.19,18.18,18.19,174525.0,18.18,18.19,18.18,18.19,174525.0
2018-01-22 15:50:00,18.18,18.19,18.13,18.13,284745.0,18.18,18.19,18.13,18.13,284745.0
2018-01-22 15:55:00,18.14,18.16,18.14,18.15,778890.0,18.14,18.16,18.14,18.15,778890.0
2018-01-23 09:30:00,18.1,18.1,17.92,18.0,155115.0,18.1,18.1,17.92,18.0,155115.0
2018-01-23 09:35:00,18.0,18.14,18.0,18.02,51000.0,18.0,18.14,18.0,18.02,51000.0
2018-01-23 09:40:00,18.06,18.07,17.94,18.0,182790.0,18.06,18.07,17.94,18.0,182790.0
2018-01-23 09:45:00,18.0,18.12,17.98,18.12,60150.0,18.0,18.12,17.98,18.12,60150.0
2018-01-23 09:50:00,18.11,18.13,18.06,18.08,74550.0,18.11,18.13,18.06,18.08,74550.0
2018-01-23 09:55:00,18.07,18.07,18.01,18.04,98760.0,18.07,18.07,18.01,18.04,98760.0
2018-01-23 10:00:00,18.04,18.1,18.04,18.09,79140.0,18.04,18.1,18.04,18.09,79140.0
2018-01-23 10:05:00,18.1,18.1,18.06,18.09,79575.0,18.1,18.1,18.06,18.09,79575.0
2018-01-23 10:10:00,18.09,18.12,18.07,18.11,115590.0,18.09,18.12,18.07,18.11,115590.0
2018-01-23 10:15:00,18.1,18.16,18.1,18.13,352650.0,18.1,18.16,18.1,18.13,352650.0
2018-01-23 10:20:00,18.13,18.15,18.12,18.13,137940.0,18.13,18.15,18.12,18.13,137940.0
2018-01-23 10:25:00,18.13,18.14,18.08,18.08,63000.0,18.13,18.14,18.08,18.08,63000.0
2018-01-23 10:30:00,18.08,18.09,18.04,18.06,40770.0,18.08,18.09,18.04,18.06,40770.0
2018-01-23 10:35:00,18.06,18.07,18.03,18.05,49710.0,18.06,18.07,18.03,18.05,49710.0
2018-01-23 10:40:00,18.06,18.06,18.02,18.03,85500.0,18.06,18.06,18.02,18.03,85500.0
2018-01-23 10:45:00,18.03,18.03,18.02,18.02,9000.0,18.03,18.03,18.02,18.02,9000.0
2018-01-23 10:50:00,18.03,18.03,17.96,17.96,128160.0,18.03,18.03,17.96,17.96,128160.0
2018-01-23 10:55:00,17.95,17.99,17.94,17.99,148635.0,17.95,17.99,17.94,17.99,148635.0
2018-01-23 11:00:00,18.02,18.04,18.0,18.03,45090.0,18.02,18.04,18.0,18.03,45090.0
2018-01-23 11:05:00,18.02,18.02,17.99,18.0,50280.0,18.02,18.02,17.99,18.0,50280.0
2018-01-23 11:10:00,18.0,18.01,17.99,17.99,19935.0,18.0,18.01,17.99,17.99,19935.0
2018-01-23 11:15:00,18.0,18.03,18.0,18.02,31920.0,18.0,18.03,18.0,18.02,31920.0
2018-01-23 11:20:00,18.04,18.06,18.03,18.05,46275.0,18.04,18.06,18.03,18.05,46275.0
2018-01-23 11:25:00,18.05,18.06,18.01,18.04,79260.0,18.05,18.06,18.01,18.04,79260.0
2018-01-23 11:30:00,18.03,18.04,18.03,18.03,18810.0,18.03,18.04,18.03,18.03,18810.0
2018-01-23 11:35:00,18.03,18.03,18.0,18.0,15000.0,18.03,18.03,18.0,18.0,15000.0
2018-01-23 11:40:00,18.01,18.02,17.99,18.0,27795.0,18.01,18.02,17.99,18.0,27795.0
2018-01-23 11:45:00,18.0,18.04,18.0,18.02,32565.0,18.0,18.04,18.0,18.02,32565.0
2018-01-23 11:50:00,18.01,18.02,18.0,18.02,20865.0,18.01,18.02,18.0,18.02,20865.0
2018-01-23 11:55:00,18.02,18.04,17.99,18.0,26550.0,18.02,18.04,17.99,18.0,26550.0
2018-01-23 12:00:00,18.0,18.0,17.99,17.99,13500.0,18.0,18.0,17.99,17.99,13500.0
2018-01-23 12:05:00,18.0,18.0,17.99,17.99,22500.0,18.0,18.0,17.99,17.99,22500.0
2018-01-23 12:10:00,17.99,17.99,17.99,17.99,12000.0,17.99,17.99,17.99,17.99,12000.0
2018-01-23 12:15:00,18.0,18.01,17.99,18.0,96330.0,18.0,18.01,17.99,18.0,96330.0
2018-01-23 12:20:00,18.0,18.0,17.98,17.99,66840.0,18.0,18.0,17.98,17.99,66840.0
2018-01-23 12:25:00,17.99,18.0,17.99,17.99,26700.0,17.99,18.0,17.99,17.99,26700.0
2018-01-23 12:30:00,18.0,18.01,17.98,17.98,52500.0,18.0,18.01,17.98,17.98,52500.0
2018-01-23 12:35:00,17.98,18.0,17.97,17.97,55725.0,17.98,18.0,17.97,17.97,55725.0
2018-01-23 12:40:00,17.98,17.99,17.97,17.98,120615.0,17.98,17.99,17.97,17.98,120615.0
2018-01-23 12:45:00,18.0,18.0,18.0,18.0,4500.0,18.0,18.0,18.0,18.0,4500.0
2018-01-23 12:50:00,17.99,18.0,17.99,18.0,32550.0,17.99,18.0,17.99,18.0,32550.0
2018-01-23 12:55:00,18.01,18.04,18.01,18.04,27000.0,18.01,18.04,18.01,18.04,27000.0
2018-01-23 13:00:00,18.03,18.06,18.03,18.05,30615.0,18.03,18.06,18.03,18.05,30615.0
2018-01-23 13:05:00,18.04,18.07,18.04,18.05,30000.0,18.04,18.07,18.04,18.05,30000.0
2018-01-23 13:10:00,18.07,18.07,18.06,18.06,10500.0,18.07,18.07,18.06,18.06,10500.0
2018-01-23 13:15:00,18.06,18.08,18.05,18.06,42000.0,18.06,18.08,18.05,18.06,42000.0
2018-01-23 13:20:00,18.05,18.06,18.05,18.05,8280.0,18.05,18.06,18.05,18.05,8280.0
2018-01-23 13:25:00,18.07,18.07,18.05,18.06,41895.0,18.07,18.07,18.05,18.06,41895.0
2018-01-23 13:30:00,18.05,18.05,17.99,18.04,86520.0,18.05,18.05,17.99,18.04,86520.0
2018-01-23 13:35:00,18.03,18.03,17.99,18.01,220440.0,18.03,18.03,17.99,18.01,220440.0
2018-01-23 13:40:00,18.01,18.03,18.0,18.01,41535.0,18.01,18.03,18.0,18.01,41535.0
2018-01-23 13:45:00,18.0,18.01,18.0,18.0,30000.0,18.0,18.01,18.0,18.0,30000.0
2018-01-23 13:50:00,18.0,18.04,18.0,18.02,38175.0,18.0,18.04,18.0,18.02,38175.0
2018-01-23 13:55:00,18.04,18.04,18.03,18.03,41415.0,18.04,18.04,18.03,18.03,41415.0
2018-01-23 14:00:00,18.03,18.03,18.01,18.02,31500.0,18.03,18.03,18.01,18.02,31500.0
2018-01-23 14:05:00,18.01,18.03,18.01,18.02,37335.0,18.01,18.03,18.01,18.02,37335.0
2018-01-23 14:10:00,18.02,18.02,18.01,18.01,15750.0,18.02,18.02,18.01,18.01,15750.0
2018-01-23 14:15:00,18.02,18.04,18.02,18.04,31245.0,18.02,18.04,18.02,18.04,31245.0
2018-01-23 14:20:00,18.03,18.04,18.02,18.03,19650.0,18.03,18.04,18.02,18.03,19650.0
2018-01-23 14:25:00,18.03,18.06,18.02,18.06,101565.0,18.03,18.06,18.02,18.06,101565.0
2018-01-23 14:30:00,18.06,18.07,18.05,18.05,106650.0,18.06,18.07,18.05,18.05,106650.0
2018-01-23 14:35:00,18.05,18.08,18.04,18.08,30000.0,18.05,18.08,18.04,18.08,30000.0
2018-01-23 14:40:00,18.07,18.09,18.07,18.09,21315.0,18.07,18.09,18.07,18.09,21315.0
2018-01-23 14:45:00,18.08,18.11,18.08,18.11,51720.0,18.08,18.11,18.08,18.11,51720.0
2018-01-23 14:50:00,18.11,18.11,18.1,18.11,60585.0,18.11,18.11,18.1,18.11,60585.0
2018-01-23 14:55:00,18.11,18.12,18.1,18.1,40830.0,18.11,18.12,18.1,18.1,40830.0
2018-01-23 15:00:00,18.1,18.11,18.07,18.07,58515.0,18.1,18.11,18.07,18.07,58515.0
2018-01-23 15:05:00,18.07,18.07,18.03,18.03,43500.0,18.07,18.07,18.03,18.03,43500.0
2018-01-23 15:10:00,18.04,18.06,18.02,18.03,112050.0,18.04,18.06,18.02,18.03,112050.0
2018-01-23 15:15:00,18.02,18.04,18.02,18.04,39540.0,18.02,18.04,18.02,18.04,39540.0
2018-01-23 15:20:00,18.04,18.06,18.03,18.06,76800.0,18.04,18.06,18.03,18.06,76800.0
2018-01-23 15:25:00,18.05,18.06,18.04,18.06,115260.0,18.05,18.06,18.04,18.06,115260.0
2018-01-23 15:30:00,18.06,18.08,18.06,18.08,68355.0,18.06,18.08,18.06,18.08,68355.0
2018-01-23 15:35:00,18.08,18.09,18.07,18.09,65010.0,18.08,18.09,18.07,18.09,65010.0
2018-01-23 15:40:00,18.08,18.09,18.08,18.08,70095.0,18.08,18.09,18.08,18.08,70095.0
2018-01-23 15:45:00,18.08,18.11,18.08,18.11,140400.0,18.08,18.11,18.08,18.11,140400.0
2018-01-23 15:50:00,18.1,18.1,18.08,18.08,195525.0,18.1,18.1,18.08,18.08,195525.0
2018-01-23 15:55:00,18.09,18.09,18.07,18.08,469485.0,18.09,18.09,18.07,18.08,469485.0
2018-01-24 09:30:00,18.17,18.26,18.03,18.03,106830.0,18.17,18.26,18.03,18.03,106830.0
2018-01-24 09:35:00,18.03,18.04,17.95,17.97,150930.0,18.03,18.04,17.95,17.97,150930.0
2018-01-24 09:40:00,17.99,18.05,17.96,18.04,98370.0,17.99,18.05,17.96,18.04,98370.0
2018-01-24 09:45:00,18.02,18.18,18.0,18.18,281625.0,18.02,18.18,18.0,18.18,281625.0
2018-01-24 09:50:00,18.18,18.18,18.09,18.09,44430.0,18.18,18.18,18.09,18.09,44430.0
2018-01-24 09:55:00,18.1,18.14,18.09,18.09,69000.0,18.1,18.14,18.09,18.09,69000.0
2018-01-24 10:00:00,18.06,18.13,18.06,18.13,102315.0,18.06,18.13,18.06,18.13,102315.0
2018-01-24 10:05:00,18.12,18.12,18.1,18.12,34500.0,18.12,18.12,18.1,18.12,34500.0
2018-01-24 10:10:00,18.11,18.15,18.09,18.15,121560.0,18.11,18.15,18.09,18.15,121560.0
2018-01-24 10:15:00,18.15,18.15,18.1,18.13,68970.0,18.15,18.15,18.1,18.13,68970.0
2018-01-24 10:20:00,18.13,18.13,18.09,18.09,56085.0,18.13,18.13,18.09,18.09,56085.0
2018-01-24 10:25:00,18.1,18.1,18.08,18.09,112575.0,18.1,18.1,18.08,18.09,112575.0
2018-01-24 10:30:00,18.08,18.12,18.08,18.12,27000.0,18.08,18.12,18.08,18.12,27000.0
2018-01-24 10:35:00,18.11,18.15,18.11,18.13,34845.0,18.11,18.15,18.11,18.13,34845.0
2018-01-24 10:40:00,18.15,18.15,18.13,18.14,21825.0,18.15,18.15,18.13,18.14,21825.0
2018-01-24 10:45:00,18.15,18.16,18.13,18.16,27990.0,18.15,18.16,18.13,18.16,27990.0
2018-01-24 10:50:00,18.16,18.18,18.13,18.18,40275.0,18.16,18.18,18.13,18.18,40275.0
2018-01-24 10:55:00,18.19,18.19,18.15,18.17,64140.0,18.19,18.19,18.15,18.17,64140.0
2018-01-24 11:00:00,18.17,18.18,18.15,18.15,63000.0,18.17,18.18,18.15,18.15,63000.0
2018-01-24 11:05:00,18.15,18.16,18.14,18.14,18000.0,18.15,18.16,18.14,18.14,18000.0
2018-01-24 11:10:00,18.14,18.14,18.09,18.09,48000.0,18.14,18.14,18.09,18.09,48000.0
2018-01-24 11:15:00,18.08,18.09,18.07,18.08,16500.0,18.08,18.09,18.07,18.08,16500.0
2018-01-24 11:20:00,18.08,18.1,18.08,18.09,15495.0,18.08,18.1,18.08,18.09,15495.0
2018-01-24 11:25:00,18.08,18.13,18.08,18.11,85500.0,18.08,18.13,18.08,18.11,85500.0
2018-01-24 11:30:00,18.11,18.12,18.07,18.09,100215.0,18.11,18.12,18.07,18.09,100215.0
2018-01-24 11:35:00,18.1,18.11,18.07,18.09,80700.0,18.1,18.11,18.07,18.09,80700.0
2018-01-24 11:40:00,18.1,18.11,18.09,18.11,54000.0,18.1,18.11,18.09,18.11,54000.0
2018-01-24 11:45:00,18.11,18.11,18.09,18.09,9000.0,18.11,18.11,18.09,18.09,9000.0
2018-01-24 11:50:00,18.09,18.14,18.09,18.14,55005.0,18.09,18.14,18.09,18.14,55005.0
2018-01-24 11:55:00,18.15,18.2,18.13,18.19,104760.0,18.15,18.2,18.13,18.19,104760.0
2018-01-24 12:00:00,18.18,18.22,18.17,18.19,124080.0,18.18,18.22,18.17,18.19,124080.0
2018-01-24 12:05:00,18.18,18.18,18.15,18.16,78000.0,18.18,18.18,18.15,18.16,78000.0
2018-01-24 12:10:00,18.16,18.16,18.14,18.14,3000.0,18.16,18.16,18.14,18.14,3000.0
2018-01-24 12:15:00,18.16,18.21,18.16,18.21,69810.0,18.16,18.21,18.16,18.21,69810.0
2018-01-24 12:20:00,18.2,18.2,18.16,18.17,40470.0,18.2,18.2,18.16,18.17,40470.0
2018-01-24 12:25:00,18.17,18.18,18.16,18.17,90825.0,18.17,18.18,18.16,18.17,90825.0
2018-01-24 12:30:00,18.17,18.18,18.16,18.18,36000.0,18.17,18.18,18.16,18.18,36000.0
2018-01-24 12:35:00,18.19,18.19,18.14,18.16,57300.0,18.19,18.19,18.14,18.16,57300.0
2018-01-24 12:40:00,18.16,18.18,18.14,18.18,164010.0,18.16,18.18,18.14,18.18,164010.0
2018-01-24 12:45:00,18.18,18.2,18.17,18.19,72945.0,18.18,18.2,18.17,18.19,72945.0
2018-01-24 12:50:00,18.19,18.21,18.19,18.2,34830.0,18.19,18.21,18.19,18.2,34830.0
2018-01-24 12:55:00,18.21,18.23,18.21,18.23,34020.0,18.21,18.23,18.21,18.23,34020.0
2018-01-24 13:00:00,18.23,18.26,18.23,18.26,56010.0,18.23,18.26,18.23,18.26,56010.0
2018-01-24 13:05:00,18.25,18.26,18.24,18.25,25500.0,18.25,18.26,18.24,18.25,25500.0
2018-01-24 13:10:00,18.24,18.26,18.23,18.25,40650.0,18.24,18.26,18.23,18.25,40650.0
2018-01-24 13:15:00,18.24,18.26,18.24,18.26,50880.0,18.24,18.26,18.24,18.26,50880.0
2018-01-24 13:20:00,18.26,18.39,18.26,18.38,332085.0,18.26,18.39,18.26,18.38,332085.0
2018-01-24 13:25:00,18.39,18.39,18.32,18.38,129435.0,18.39,18.39,18.32,18.38,129435.0
2018-01-24 13:30:00,18.38,18.4,18.38,18.4,31500.0,18.38,18.4,18.38,18.4,31500.0
2018-01-24 13:35:00,18.42,18.47,18.4,18.46,121455.0,18.42,18.47,18.4,18.46,121455.0
2018-01-24 13:40:00,18.45,18.46,18.42,18.45,58395.0,18.45,18.46,18.42,18.45,58395.0
2018-01-24 13:45:00,18.45,18.48,18.42,18.45,146355.0,18.45,18.48,18.42,18.45,146355.0
2018-01-24 13:50:00,18.44,18.47,18.4,18.47,179160.0,18.44,18.47,18.4,18.47,179160.0
2018-01-24 13:55:00,18.47,18.47,18.4,18.42,88500.0,18.47,18.47,18.4,18.42,88500.0
2018-01-24 14:00:00,18.42,18.43,18.37,18.38,110430.0,18.42,18.43,18.37,18.38,110430.0
2018-01-24 14:05:00,18.39,18.4,18.38,18.4,97575.0,18.39,18.4,18.38,18.4,97575.0
2018-01-24 14:10:00,18.39,18.41,18.39,18.41,59655.0,18.39,18.41,18.39,18.41,59655.0
2018-01-24 14:15:00,18.41,18.41,18.36,18.38,97740.0,18.41,18.41,18.36,18.38,97740.0
2018-01-24 14:20:00,18.38,18.42,18.37,18.4,92025.0,18.38,18.42,18.37,18.4,92025.0
2018-01-24 14:25:00,18.37,18.45,18.37,18.45,151350.0,18.37,18.45,18.37,18.45,151350.0
2018-01-24 14:30:00,18.45,18.45,18.41,18.42,101640.0,18.45,18.45,18.41,18.42,101640.0
2018-01-24 14:35:00,18.42,18.45,18.4,18.4,82440.0,18.42,18.45,18.4,18.4,82440.0
2018-01-24 14:40:00,18.41,18.41,18.37,18.38,47910.0,18.41,18.41,18.37,18.38,47910.0
2018-01-24 14:45:00,18.37,18.43,18.37,18.41,63375.0,18.37,18.43,18.37,18.41,63375.0
2018-01-24 14:50:00,18.41,18.41,18.39,18.39,43155.0,18.41,18.41,18.39,18.39,43155.0
2018-01-24 14:55:00,18.4,18.41,18.39,18.4,39000.0,18.4,18.41,18.39,18.4,39000.0
2018-01-24 15:00:00,18.4,18.4,18.37,18.4,141000.0,18.4,18.4,18.37,18.4,141000.0
2018-01-24 15:05:00,18.39,18.4,18.38,18.39,71895.0,18.39,18.4,18.38,18.39,71895.0
2018-01-24 15:10:00,18.39,18.41,18.37,18.41,105045.0,18.39,18.41,18.37,18.41,105045.0
2018-01-24 15:15:00,18.41,18.42,18.37,18.38,60000.0,18.41,18.42,18.37,18.38,60000.0
2018-01-24 15:20:00,18.38,18.4,18.36,18.39,151695.0,18.38,18.4,18.36,18.39,151695.0
2018-01-24 15:25:00,18.4,18.4,18.38,18.39,226050.0,18.4,18.4,18.38,18.39,226050.0
2018-01-24 15:30:00,18.4,18.4,18.38,18.38,85035.0,18.4,18.4,18.38,18.38,85035.0
2018-01-24 15:35:00,18.38,18.45,18.38,18.41,128325.0,18.38,18.45,18.38,18.41,128325.0
2018-01-24 15:40:00,18.41,18.42,18.39,18.4,208245.0,18.41,18.42,18.39,18.4,208245.0
2018-01-24 15:45:00,18.4,18.45,18.4,18.44,231345.0,18.4,18.45,18.4,18.44,231345.0
2018-01-24 15:50:00,18.43,18.43,18.37,18.39,419400.0,18.43,18.43,18.37,18.39,419400.0
2018-01-24 15:55:00,18.39,18.42,18.38,18.39,494415.0,18.39,18.42,18.38,18.39,494415.0
2018-01-25 09:30:00,18.5,18.62,18.44,18.56,363405.0,18.5,18.62,18.44,18.56,363405.0
2018-01-25 09:35:00,18.52,18.58,18.43,18.5,227970.0,18.52,18.58,18.43,18.5,227970.0
2018-01-25 09:40:00,18.5,18.5,18.44,18.49,236160.0,18.5,18.5,18.44,18.49,236160.0
2018-01-25 09:45:00,18.48,18.49,18.4,18.41,81285.0,18.48,18.49,18.4,18.41,81285.0
2018-01-25 09:50:00,18.41,18.46,18.4,18.44,36750.0,18.41,18.46,18.4,18.44,36750.0
2018-01-25 09:55:00,18.43,18.47,18.42,18.44,105105.0,18.43,18.47,18.42,18.44,105105.0
2018-01-25 10:00:00,18.43,18.46,18.41,18.42,69150.0,18.43,18.46,18.41,18.42,69150.0
2018-01-25 10:05:00,18.39,18.4,18.31,18.31,124425.0,18.39,18.4,18.31,18.31,124425.0
2018-01-25 10:10:00,18.32,18.37,18.3,18.35,88500.0,18.32,18.37,18.3,18.35,88500.0
2018-01-25 10:15:00,18.35,18.35,18.31,18.32,465690.0,18.35,18.35,18.31,18.32,465690.0
2018-01-25 10:20:00,18.32,18.39,18.32,18.38,286470.0,18.32,18.39,18.32,18.38,286470.0
2018-01-25 10:25:00,18.35,18.38,18.33,18.33,78000.0,18.35,18.38,18.33,18.33,78000.0
2018-01-25 10:30:00,18.33,18.38,18.33,18.37,130425.0,18.33,18.38,18.33,18.37,130425.0
2018-01-25 10:35:00,18.39,18.39,18.33,18.34,166185.0,18.39,18.39,18.33,18.34,166185.0
2018-01-25 10:40:00,18.33,18.35,18.33,18.34,31845.0,18.33,18.35,18.33,18.34,31845.0
2018-01-25 10:45:00,18.34,18.35,18.3,18.32,135045.0,18.34,18.35,18.3,18.32,135045.0
2018-01-25 10:50:00,18.31,18.34,18.29,18.33,125490.0,18.31,18.34,18.29,18.33,125490.0
2018-01-25 10:55:00,18.34,18.34,18.31,18.31,87150.0,18.34,18.34,18.31,18.31,87150.0
2018-01-25 11:00:00,18.31,18.31,18.29,18.3,76905.0,18.31,18.31,18.29,18.3,76905.0
2018-01-25 11:05:00,18.28,18.3,18.28,18.29,91380.0,18.28,18.3,18.28,18.29,91380.0
2018-01-25 11:10:00,18.29,18.34,18.29,18.33,52350.0,18.29,18.34,18.29,18.33,52350.0
2018-01-25 11:15:00,18.33,18.37,18.32,18.36,100035.0,18.33,18.37,18.32,18.36,100035.0
2018-01-25 11:20:00,18.36,18.37,18.35,18.37,138180.0,18.36,18.37,18.35,18.37,138180.0
2018-01-25 11:25:00,18.38,18.4,18.36,18.38,34950.0,18.38,18.4,18.36,18.38,34950.0
2018-01-25 11:30:00,18.39,18.42,18.38,18.39,173835.0,18.39,18.42,18.38,18.39,173835.0
2018-01-25 11:35:00,18.39,18.4,18.37,18.38,66000.0,18.39,18.4,18.37,18.38,66000.0
2018-01-25 11:40:00,18.38,18.4,18.38,18.38,37995.0,18.38,18.4,18.38,18.38,37995.0
2018-01-25 11:45:00,18.38,18.38,18.37,18.38,65880.0,18.38,18.38,18.37,18.38,65880.0
2018-01-25 11:50:00,18.37,18.38,18.37,18.37,83175.0,18.37,18.38,18.37,18.37,83175.0
2018-01-25 11:55:00,18.38,18.39,18.37,18.37,72465.0,18.38,18.39,18.37,18.37,72465.0
2018-01-25 12:00:00,18.37,18.38,18.35,18.35,87585.0,18.37,18.38,18.35,18.35,87585.0
2018-01-25 12:05:00,18.36,18.36,18.33,18.33,61485.0,18.36,18.36,18.33,18.33,61485.0
2018-01-25 12:10:00,18.34,18.37,18.29,18.29,333510.0,18.34,18.37,18.29,18.29,333510.0
2018-01-25 12:15:00,18.29,18.33,18.29,18.33,43500.0,18.29,18.33,18.29,18.33,43500.0
2018-01-25 12:20:00,18.33,18.35,18.32,18.33,176475.0,18.33,18.35,18.32,18.33,176475.0
2018-01-25 12:25:00,18.33,18.36,18.33,18.35,117675.0,18.33,18.36,18.33,18.35,117675.0
2018-01-25 12:30:00,18.35,18.35,18.34,18.34,16500.0,18.35,18.35,18.34,18.34,16500.0
2018-01-25 12:35:00,18.35,18.35,18.31,18.31,121860.0,18.35,18.35,18.31,18.31,121860.0
2018-01-25 12:40:00,18.31,18.31,18.28,18.28,101985.0,18.31,18.31,18.28,18.28,101985.0
2018-01-25 12:45:00,18.28,18.33,18.28,18.33,52500.0,18.28,18.33,18.28,18.33,52500.0
2018-01-25 12:50:00,18.32,18.33,18.31,18.33,37500.0,18.32,18.33,18.31,18.33,37500.0
2018-01-25 12:55:00,18.33,18.34,18.32,18.33,44565.0,18.33,18.34,18.32,18.33,44565.0
2018-01-25 13:00:00,18.34,18.34,18.3,18.3,141075.0,18.34,18.34,18.3,18.3,141075.0
2018-01-25 13:05:00,18.3,18.31,18.28,18.31,61500.0,18.3,18.31,18.28,18.31,61500.0
2018-01-25 13:10:00,18.31,18.31,18.3,18.31,33000.0,18.31,18.31,18.3,18.31,33000.0
2018-01-25 13:15:00,18.3,18.31,18.3,18.3,66345.0,18.3,18.31,18.3,18.3,66345.0
2018-01-25 13:20:00,18.3,18.3,18.28,18.28,122265.0,18.3,18.3,18.28,18.28,122265.0
2018-01-25 13:25:00,18.29,18.29,18.28,18.28,31500.0,18.29,18.29,18.28,18.28,31500.0
2018-01-25 13:30:00,18.28,18.3,18.28,18.29,39495.0,18.28,18.3,18.28,18.29,39495.0
2018-01-25 13:35:00,18.3,18.3,18.29,18.3,74985.0,18.3,18.3,18.29,18.3,74985.0
2018-01-25 13:40:00,18.3,18.3,18.29,18.3,43500.0,18.3,18.3,18.29,18.3,43500.0
2018-01-25 13:45:00,18.3,18.31,18.29,18.3,170595.0,18.3,18.31,18.29,18.3,170595.0
2018-01-25 13:50:00,18.31,18.32,18.3,18.31,112935.0,18.31,18.32,18.3,18.31,112935.0
2018-01-25 13:55:00,18.32,18.32,18.29,18.29,79110.0,18.32,18.32,18.29,18.29,79110.0
2018-01-25 14:00:00,18.29,18.31,18.28,18.31,40800.0,18.29,18.31,18.28,18.31,40800.0
2018-01-25 14:05:00,18.3,18.33,18.3,18.33,97665.0,18.3,18.33,18.3,18.33,97665.0
2018-01-25 14:10:00,18.33,18.34,18.31,18.31,110220.0,18.33,18.34,18.31,18.31,110220.0
2018-01-25 14:15:00,18.31,18.32,18.3,18.3,119955.0,18.31,18.32,18.3,18.3,119955.0
2018-01-25 14:20:00,18.3,18.32,18.3,18.31,54375.0,18.3,18.32,18.3,18.31,54375.0
2018-01-25 14:25:00,18.31,18.31,18.28,18.29,91005.0,18.31,18.31,18.28,18.29,91005.0
2018-01-25 14:30:00,18.31,18.31,18.28,18.28,64305.0,18.31,18.31,18.28,18.28,64305.0
2018-01-25 14:35:00,18.28,18.28,18.26,18.26,74730.0,18.28,18.28,18.26,18.26,74730.0
2018-01-25 14:40:00,18.26,18.26,18.25,18.26,43665.0,18.26,18.26,18.25,18.26,43665.0
2018-01-25 14:45:00,18.27,18.28,18.24,18.24,82995.0,18.27,18.28,18.24,18.24,82995.0
2018-01-25 14:50:00,18.25,18.25,18.21,18.23,100005.0,18.25,18.25,18.21,18.23,100005.0
2018-01-25 14:55:00,18.23,18.24,18.22,18.22,79920.0,18.23,18.24,18.22,18.22,79920.0
2018-01-25 15:00:00,18.22,18.23,18.21,18.21,79425.0,18.22,18.23,18.21,18.21,79425.0
2018-01-25 15:05:00,18.21,18.22,18.18,18.19,161160.0,18.21,18.22,18.18,18.19,161160.0
2018-01-25 15:10:00,18.19,18.19,18.16,18.17,168750.0,18.19,18.19,18.16,18.17,168750.0
2018-01-25 15:15:00,18.17,18.21,18.17,18.2,123225.0,18.17,18.21,18.17,18.2,123225.0
2018-01-25 15:20:00,18.2,18.21,18.19,18.19,87870.0,18.2,18.21,18.19,18.19,87870.0
2018-01-25 15:25:00,18.19,18.2,18.18,18.18,205305.0,18.19,18.2,18.18,18.18,205305.0
2018-01-25 15:30:00,18.18,18.19,18.18,18.19,99090.0,18.18,18.19,18.18,18.19,99090.0
2018-01-25 15:35:00,18.19,18.21,18.18,18.21,98175.0,18.19,18.21,18.18,18.21,98175.0
2018-01-25 15:40:00,18.2,18.23,18.2,18.22,210885.0,18.2,18.23,18.2,18.22,210885.0
2018-01-25 15:45:00,18.21,18.22,18.21,18.21,284085.0,18.21,18.22,18.21,18.21,284085.0
2018-01-25 15:50:00,18.21,18.22,18.19,18.2,322485.0,18.21,18.22,18.19,18.2,322485.0
2018-01-25 15:55:00,18.2,18.2,18.18,18.19,474495.0,18.2,18.2,18.18,18.19,474495.0
2018-01-26 09:30:00,18.34,18.34,18.25,18.32,167265.0,18.34,18.34,18.25,18.32,167265.0
2018-01-26 09:35:00,18.32,18.37,18.25,18.25,43485.0,18.32,18.37,18.25,18.25,43485.0
2018-01-26 09:40:00,18.26,18.32,18.26,18.28,66600.0,18.26,18.32,18.26,18.28,66600.0
2018-01-26 09:45:00,18.28,18.28,18.24,18.26,61500.0,18.28,18.28,18.24,18.26,61500.0
2018-01-26 09:50:00,18.27,18.28,18.22,18.28,79275.0,18.27,18.28,18.22,18.28,79275.0
2018-01-26 09:55:00,18.29,18.3,18.27,18.28,64200.0,18.29,18.3,18.27,18.28,64200.0
2018-01-26 10:00:00,18.28,18.29,18.24,18.27,156015.0,18.28,18.29,18.24,18.27,156015.0
2018-01-26 10:05:00,18.27,18.3,18.27,18.27,67740.0,18.27,18.3,18.27,18.27,67740.0
2018-01-26 10:10:00,18.26,18.26,18.24,18.24,38580.0,18.26,18.26,18.24,18.24,38580.0
2018-01-26 10:15:00,18.23,18.23,18.18,18.2,183660.0,18.23,18.23,18.18,18.2,183660.0
2018-01-26 10:20:00,18.21,18.23,18.21,18.21,63000.0,18.21,18.23,18.21,18.21,63000.0
2018-01-26 10:25:00,18.22,18.3,18.22,18.29,150525.0,18.22,18.3,18.22,18.29,150525.0
2018-01-26 10:30:00,18.29,18.31,18.28,18.3,46710.0,18.29,18.31,18.28,18.3,46710.0
2018-01-26 10:35:00,18.29,18.33,18.28,18.32,72975.0,18.29,18.33,18.28,18.32,72975.0
2018-01-26 10:40:00,18.31,18.34,18.31,18.33,22800.0,18.31,18.34,18.31,18.33,22800.0
2018-01-26 10:45:00,18.33,18.34,18.29,18.3,58635.0,18.33,18.34,18.29,18.3,58635.0
2018-01-26 10:50:00,18.31,18.31,18.27,18.3,175680.0,18.31,18.31,18.27,18.3,175680.0
2018-01-26 10:55:00,18.29,18.29,18.26,18.26,94635.0,18.29,18.29,18.26,18.26,94635.0
2018-01-26 11:00:00,18.25,18.26,18.22,18.25,144825.0,18.25,18.26,18.22,18.25,144825.0
2018-01-26 11:05:00,18.25,18.25,18.21,18.22,242925.0,18.25,18.25,18.21,18.22,242925.0
2018-01-26 11:10:00,18.22,18.26,18.21,18.26,181755.0,18.22,18.26,18.21,18.26,181755.0
2018-01-26 11:15:00,18.29,18.29,18.26,18.27,88665.0,18.29,18.29,18.26,18.27,88665.0
2018-01-26 11:20:00,18.28,18.28,18.26,18.28,54000.0,18.28,18.28,18.26,18.28,54000.0
2018-01-26 11:25:00,18.28,18.32,18.28,18.32,40335.0,18.28,18.32,18.28,18.32,40335.0
2018-01-26 11:30:00,18.33,18.34,18.3,18.31,49500.0,18.33,18.34,18.3,18.31,49500.0
2018-01-26 11:35:00,18.3,18.3,18.27,18.28,27180.0,18.3,18.3,18.27,18.28,27180.0
2018-01-26 11:40:00,18.27,18.28,18.27,18.28,44595.0,18.27,18.28,18.27,18.28,44595.0
2018-01-26 11:45:00,18.28,18.29,18.28,18.29,32880.0,18.28,18.29,18.28,18.29,32880.0
2018-01-26 11:50:00,18.29,18.29,18.26,18.27,30000.0,18.29,18.29,18.26,18.27,30000.0
2018-01-26 11:55:00,18.27,18.28,18.26,18.28,47535.0,18.27,18.28,18.26,18.28,47535.0
2018-01-26 12:00:00,18.28,18.29,18.27,18.28,43500.0,18.28,18.29,18.27,18.28,43500.0
2018-01-26 12:05:00,18.28,18.28,18.27,18.27,85230.0,18.28,18.28,18.27,18.27,85230.0
2018-01-26 12:10:00,18.28,18.28,18.26,18.27,102675.0,18.28,18.28,18.26,18.27,102675.0
2018-01-26 12:15:00,18.27,18.28,18.26,18.27,70065.0,18.27,18.28,18.26,18.27,70065.0
2018-01-26 12:20:00,18.28,18.29,18.27,18.28,90705.0,18.28,18.29,18.27,18.28,90705.0
2018-01-26 12:25:00,18.28,18.29,18.27,18.28,54105.0,18.28,18.29,18.27,18.28,54105.0
2018-01-26 12:30:00,18.28,18.3,18.27,18.3,106665.0,18.28,18.3,18.27,18.3,106665.0
2018-01-26 12:35:00,18.29,18.29,18.28,18.29,58500.0,18.29,18.29,18.28,18.29,58500.0
2018-01-26 12:40:00,18.29,18.31,18.28,18.31,85215.0,18.29,18.31,18.28,18.31,85215.0
2018-01-26 12:45:00,18.33,18.36,18.33,18.36,25800.0,18.33,18.36,18.33,18.36,25800.0
2018-01-26 12:50:00,18.36,18.37,18.36,18.37,36000.0,18.36,18.37,18.36,18.37,36000.0
2018-01-26 12:55:00,18.39,18.39,18.37,18.37,29625.0,18.39,18.39,18.37,18.37,29625.0
2018-01-26 13:00:00,18.37,18.38,18.35,18.37,202530.0,18.37,18.38,18.35,18.37,202530.0
2018-01-26 13:05:00,18.36,18.36,18.35,18.35,16500.0,18.36,18.36,18.35,18.35,16500.0
2018-01-26 13:10:00,18.35,18.35,18.33,18.35,33000.0,18.35,18.35,18.33,18.35,33000.0
2018-01-26 13:15:00,18.35,18.35,18.34,18.34,16860.0,18.35,18.35,18.34,18.34,16860.0
2018-01-26 13:20:00,18.36,18.38,18.36,18.37,68055.0,18.36,18.38,18.36,18.37,68055.0
2018-01-26 13:25:00,18.35,18.36,18.35,18.36,16200.0,18.35,18.36,18.35,18.36,16200.0
2018-01-26 13:30:00,18.36,18.37,18.34,18.36,27000.0,18.36,18.37,18.34,18.36,27000.0
2018-01-26 13:35:00,18.37,18.38,18.36,18.37,69675.0,18.37,18.38,18.36,18.37,69675.0
2018-01-26 13:40:00,18.37,18.39,18.37,18.38,39255.0,18.37,18.39,18.37,18.38,39255.0
2018-01-26 13:45:00,18.38,18.4,18.38,18.39,31935.0,18.38,18.4,18.38,18.39,31935.0
2018-01-26 13:50:00,18.39,18.4,18.39,18.39,53325.0,18.39,18.4,18.39,18.39,53325.0
2018-01-26 13:55:00,18.39,18.39,18.39,18.39,4500.0,18.39,18.39,18.39,18.39,4500.0
2018-01-26 14:00:00,18.4,18.4,18.38,18.38,44265.0,18.4,18.4,18.38,18.38,44265.0
2018-01-26 14:05:00,18.39,18.39,18.35,18.35,61815.0,18.39,18.39,18.35,18.35,61815.0
2018-01-26 14:10:00,18.36,18.37,18.36,18.36,35055.0,18.36,18.37,18.36,18.36,35055.0
2018-01-26 14:15:00,18.37,18.37,18.36,18.36,34080.0,18.37,18.37,18.36,18.36,34080.0
2018-01-26 14:20:00,18.37,18.37,18.36,18.36,49500.0,18.37,18.37,18.36,18.36,49500.0
2018-01-26 14:25:00,18.36,18.36,18.34,18.34,30000.0,18.36,18.36,18.34,18.34,30000.0
2018-01-26 14:30:00,18.34,18.34,18.33,18.33,21120.0,18.34,18.34,18.33,18.33,21120.0
2018-01-26 14:35:00,18.33,18.34,18.33,18.33,60000.0,18.33,18.34,18.33,18.33,60000.0
2018-01-26 14:40:00,18.34,18.36,18.33,18.36,57120.0,18.34,18.36,18.33,18.36,57120.0
2018-01-26 14:45:00,18.36,18.37,18.35,18.36,34410.0,18.36,18.37,18.35,18.36,34410.0
2018-01-26 14:50:00,18.36,18.37,18.36,18.36,30000.0,18.36,18.37,18.36,18.36,30000.0
2018-01-26 14:55:00,18.36,18.36,18.35,18.35,4500.0,18.36,18.36,18.35,18.35,4500.0
2018-01-26 15:00:00,18.35,18.35,18.33,18.33,66420.0,18.35,18.35,18.33,18.33,66420.0
2018-01-26 15:05:00,18.33,18.34,18.33,18.34,63375.0,18.33,18.34,18.33,18.34,63375.0
2018-01-26 15:10:00,18.34,18.35,18.34,18.35,66810.0,18.34,18.35,18.34,18.35,66810.0
2018-01-26 15:15:00,18.36,18.39,18.36,18.37,112860.0,18.36,18.39,18.36,18.37,112860.0
2018-01-26 15:20:00,18.37,18.38,18.36,18.36,88515.0,18.37,18.38,18.36,18.36,88515.0
2018-01-26 15:25:00,18.36,18.36,18.34,18.34,77580.0,18.36,18.36,18.34,18.34,77580.0
2018-01-26 15:30:00,18.34,18.36,18.33,18.36,119550.0,18.34,18.36,18.33,18.36,119550.0
2018-01-26 15:35:00,18.36,18.36,18.35,18.35,84420.0,18.36,18.36,18.35,18.35,84420.0
2018-01-26 15:40:00,18.35,18.37,18.35,18.35,149385.0,18.35,18.37,18.35,18.35,149385.0
2018-01-26 15:45:00,18.35,18.36,18.35,18.35,170070.0,18.35,18.36,18.35,18.35,170070.0
2018-01-26 15:50:00,18.35,18.38,18.35,18.35,507150.0,18.35,18.38,18.35,18.35,507150.0
2018-01-26 15:55:00,18.35,18.37,18.33,18.36,687585.0,18.35,18.37,18.33,18.36,687585.0
2018-01-29 09:30:00,18.34,18.39,18.29,18.31,177390.0,18.34,18.39,18.29,18.31,177390.0
2018-01-29 09:35:00,18.33,18.35,18.23,18.24,72615.0,18.33,18.35,18.23,18.24,72615.0
2018-01-29 09:40:00,18.28,18.3,18.23,18.24,163320.0,18.28,18.3,18.23,18.24,163320.0
2018-01-29 09:45:00,18.24,18.26,18.23,18.25,60405.0,18.24,18.26,18.23,18.25,60405.0
2018-01-29 09:50:00,18.27,18.28,18.26,18.27,54570.0,18.27,18.28,18.26,18.27,54570.0
2018-01-29 09:55:00,18.28,18.28,18.24,18.26,81750.0,18.28,18.28,18.24,18.26,81750.0
2018-01-29 10:00:00,18.25,18.26,18.23,18.24,67365.0,18.25,18.26,18.23,18.24,67365.0
2018-01-29 10:05:00,18.24,18.29,18.24,18.29,99930.0,18.24,18.29,18.24,18.29,99930.0
2018-01-29 10:10:00,18.29,18.3,18.28,18.29,55560.0,18.29,18.3,18.28,18.29,55560.0
2018-01-29 10:15:00,18.29,18.3,18.27,18.29,45000.0,18.29,18.3,18.27,18.29,45000.0
2018-01-29 10:20:00,18.29,18.3,18.24,18.25,55500.0,18.29,18.3,18.24,18.25,55500.0
2018-01-29 10:25:00,18.26,18.28,18.26,18.27,56250.0,18.26,18.28,18.26,18.27,56250.0
2018-01-29 10:30:00,18.26,18.26,18.22,18.22,52500.0,18.26,18.26,18.22,18.22,52500.0
2018-01-29 10:35:00,18.2,18.24,18.2,18.24,82500.0,18.2,18.24,18.2,18.24,82500.0
2018-01-29 10:40:00,18.25,18.26,18.24,18.26,46500.0,18.25,18.26,18.24,18.26,46500.0
2018-01-29 10:45:00,18.26,18.27,18.24,18.24,112410.0,18.26,18.27,18.24,18.24,112410.0
2018-01-29 10:50:00,18.23,18.23,18.21,18.22,17850.0,18.23,18.23,18.21,18.22,17850.0
2018-01-29 10:55:00,18.22,18.23,18.21,18.22,115905.0,18.22,18.23,18.21,18.22,115905.0
2018-01-29 11:00:00,18.21,18.24,18.21,18.24,127920.0,18.21,18.24,18.21,18.24,127920.0
2018-01-29 11:05:00,18.23,18.23,18.2,18.2,66240.0,18.23,18.23,18.2,18.2,66240.0
2018-01-29 11:10:00,18.22,18.23,18.21,18.22,124980.0,18.22,18.23,18.21,18.22,124980.0
2018-01-29 11:15:00,18.22,18.22,18.21,18.21,70065.0,18.22,18.22,18.21,18.21,70065.0
2018-01-29 11:20:00,18.21,18.23,18.21,18.22,96750.0,18.21,18.23,18.21,18.22,96750.0
2018-01-29 11:25:00,18.22,18.23,18.21,18.21,91500.0,18.22,18.23,18.21,18.21,91500.0
2018-01-29 11:30:00,18.22,18.23,18.2,18.21,105315.0,18.22,18.23,18.2,18.21,105315.0
2018-01-29 11:35:00,18.22,18.23,18.21,18.22,46500.0,18.22,18.23,18.21,18.22,46500.0
2018-01-29 11:40:00,18.22,18.23,18.21,18.22,31500.0,18.22,18.23,18.21,18.22,31500.0
2018-01-29 11:45:00,18.22,18.23,18.22,18.23,89370.0,18.22,18.23,18.22,18.23,89370.0
2018-01-29 11:50:00,18.24,18.25,18.24,18.24,45000.0,18.24,18.25,18.24,18.24,45000.0
2018-01-29 11:55:00,18.24,18.24,18.23,18.23,22500.0,18.24,18.24,18.23,18.23,22500.0
2018-01-29 12:00:00,18.23,18.25,18.22,18.24,67500.0,18.23,18.25,18.22,18.24,67500.0
2018-01-29 12:05:00,18.24,18.28,18.24,18.28,68490.0,18.24,18.28,18.24,18.28,68490.0
2018-01-29 12:10:00,18.27,18.28,18.26,18.28,51120.0,18.27,18.28,18.26,18.28,51120.0
2018-01-29 12:15:00,18.28,18.29,18.27,18.28,75000.0,18.28,18.29,18.27,18.28,75000.0
2018-01-29 12:20:00,18.29,18.3,18.29,18.3,69705.0,18.29,18.3,18.29,18.3,69705.0
2018-01-29 12:25:00,18.3,18.31,18.29,18.31,110130.0,18.3,18.31,18.29,18.31,110130.0
2018-01-29 12:30:00,18.32,18.35,18.32,18.35,44025.0,18.32,18.35,18.32,18.35,44025.0
2018-01-29 12:35:00,18.35,18.36,18.35,18.36,9000.0,18.35,18.36,18.35,18.36,9000.0
2018-01-29 12:40:00,18.36,18.37,18.35,18.35,79290.0,18.36,18.37,18.35,18.35,79290.0
2018-01-29 12:45:00,18.36,18.38,18.36,18.38,49620.0,18.36,18.38,18.36,18.38,49620.0
2018-01-29 12:50:00,18.38,18.41,18.38,18.4,114210.0,18.38,18.41,18.38,18.4,114210.0
2018-01-29 12:55:00,18.4,18.42,18.4,18.41,61950.0,18.4,18.42,18.4,18.41,61950.0
2018-01-29 13:00:00,18.4,18.4,18.39,18.4,17850.0,18.4,18.4,18.39,18.4,17850.0
2018-01-29 13:05:00,18.4,18.4,18.39,18.4,34500.0,18.4,18.4,18.39,18.4,34500.0
2018-01-29 13:10:00,18.4,18.4,18.38,18.39,47505.0,18.4,18.4,18.38,18.39,47505.0
2018-01-29 13:15:00,18.39,18.4,18.39,18.4,23730.0,18.39,18.4,18.39,18.4,23730.0
2018-01-29 13:20:00,18.4,18.4,18.36,18.38,99000.0,18.4,18.4,18.36,18.38,99000.0
2018-01-29 13:25:00,18.38,18.38,18.36,18.37,57000.0,18.38,18.38,18.36,18.37,57000.0
2018-01-29 13:30:00,18.37,18.37,18.33,18.34,87240.0,18.37,18.37,18.33,18.34,87240.0
2018-01-29 13:35:00,18.34,18.35,18.34,18.34,31500.0,18.34,18.35,18.34,18.34,31500.0
2018-01-29 13:40:00,18.35,18.35,18.34,18.34,91755.0,18.35,18.35,18.34,18.34,91755.0
2018-01-29 13:45:00,18.33,18.33,18.3,18.31,62415.0,18.33,18.33,18.3,18.31,62415.0
2018-01-29 13:50:00,18.31,18.32,18.31,18.31,15000.0,18.31,18.32,18.31,18.31,15000.0
2018-01-29 13:55:00,18.32,18.34,18.32,18.34,22500.0,18.32,18.34,18.32,18.34,22500.0
2018-01-29 14:00:00,18.34,18.35,18.34,18.35,55500.0,18.34,18.35,18.34,18.35,55500.0
2018-01-29 14:05:00,18.35,18.35,18.31,18.33,435000.0,18.35,18.35,18.31,18.33,435000.0
2018-01-29 14:10:00,18.33,18.34,18.33,18.34,103335.0,18.33,18.34,18.33,18.34,103335.0
2018-01-29 14:15:00,18.35,18.35,18.33,18.34,144450.0,18.35,18.35,18.33,18.34,144450.0
2018-01-29 14:20:00,18.34,18.34,18.32,18.32,39150.0,18.34,18.34,18.32,18.32,39150.0
2018-01-29 14:25:00,18.32,18.33,18.32,18.32,21375.0,18.32,18.33,18.32,18.32,21375.0
2018-01-29 14:30:00,18.33,18.34,18.32,18.32,86085.0,18.33,18.34,18.32,18.32,86085.0
2018-01-29 14:35:00,18.32,18.32,18.27,18.27,109500.0,18.32,18.32,18.27,18.27,109500.0
2018-01-29 14:40:00,18.3,18.3,18.28,18.28,31170.0,18.3,18.3,18.28,18.28,31170.0
2018-01-29 14:45:00,18.29,18.3,18.28,18.28,55200.0,18.29,18.3,18.28,18.28,55200.0
2018-01-29 14:50:00,18.29,18.3,18.28,18.29,71940.0,18.29,18.3,18.28,18.29,71940.0
2018-01-29 14:55:00,18.29,18.31,18.29,18.31,78000.0,18.29,18.31,18.29,18.31,78000.0
2018-01-29 15:00:00,18.31,18.33,18.3,18.31,89745.0,18.31,18.33,18.3,18.31,89745.0
2018-01-29 15:05:00,18.32,18.32,18.3,18.31,52500.0,18.32,18.32,18.3,18.31,52500.0
2018-01-29 15:10:00,18.32,18.32,18.3,18.31,67290.0,18.32,18.32,18.3,18.31,67290.0
2018-01-29 15:15:00,18.31,18.32,18.31,18.32,71340.0,18.31,18.32,18.31,18.32,71340.0
2018-01-29 15:20:00,18.32,18.32,18.3,18.31,49725.0,18.32,18.32,18.3,18.31,49725.0
2018-01-29 15:25:00,18.3,18.31,18.29,18.29,119370.0,18.3,18.31,18.29,18.29,119370.0
2018-01-29 15:30:00,18.29,18.3,18.29,18.3,27750.0,18.29,18.3,18.29,18.3,27750.0
2018-01-29 15:35:00,18.3,18.31,18.28,18.28,191460.0,18.3,18.31,18.28,18.28,191460.0
2018-01-29 15:40:00,18.28,18.28,18.26,18.27,100515.0,18.28,18.28,18.26,18.27,100515.0
2018-01-29 15:45:00,18.26,18.27,18.24,18.26,198375.0,18.26,18.27,18.24,18.26,198375.0
2018-01-29 15:50:00,18.27,18.28,18.26,18.28,303105.0,18.27,18.28,18.26,18.28,303105.0
2018-01-29 15:55:00,18.28,18.29,18.26,18.26,615735.0,18.28,18.29,18.26,18.26,615735.0
2018-01-30 09:30:00,18.19,18.33,18.17,18.3,461625.0,18.19,18.33,18.17,18.3,461625.0
2018-01-30 09:35:00,18.31,18.4,18.3,18.35,236415.0,18.31,18.4,18.3,18.35,236415.0
2018-01-30 09:40:00,18.33,18.33,18.16,18.21,300195.0,18.33,18.33,18.16,18.21,300195.0
2018-01-30 09:45:00,18.17,18.21,18.13,18.19,181500.0,18.17,18.21,18.13,18.19,181500.0
2018-01-30 09:50:00,18.19,18.19,18.14,18.16,110100.0,18.19,18.19,18.14,18.16,110100.0
2018-01-30 09:55:00,18.16,18.18,18.14,18.16,116250.0,18.16,18.18,18.14,18.16,116250.0
2018-01-30 10:00:00,18.16,18.16,18.09,18.09,143955.0,18.16,18.16,18.09,18.09,143955.0
2018-01-30 10:05:00,18.08,18.08,18.03,18.04,180000.0,18.08,18.08,18.03,18.04,180000.0
2018-01-30 10:10:00,18.05,18.09,18.05,18.07,85500.0,18.05,18.09,18.05,18.07,85500.0
2018-01-30 10:15:00,18.05,18.05,18.0,18.01,86910.0,18.05,18.05,18.0,18.01,86910.0
2018-01-30 10:20:00,18.01,18.04,17.98,18.04,113835.0,18.01,18.04,17.98,18.04,113835.0
2018-01-30 10:25:00,18.04,18.09,18.04,18.06,79575.0,18.04,18.09,18.04,18.06,79575.0
2018-01-30 10:30:00,18.07,18.12,18.06,18.12,58875.0,18.07,18.12,18.06,18.12,58875.0
2018-01-30 10:35:00,18.1,18.1,18.07,18.09,83895.0,18.1,18.1,18.07,18.09,83895.0
2018-01-30 10:40:00,18.08,18.08,18.06,18.07,73350.0,18.08,18.08,18.06,18.07,73350.0
2018-01-30 10:45:00,18.07,18.09,18.06,18.08,71940.0,18.07,18.09,18.06,18.08,71940.0
2018-01-30 10:50:00,18.07,18.14,18.07,18.14,42000.0,18.07,18.14,18.07,18.14,42000.0
2018-01-30 10:55:00,18.14,18.14,18.1,18.11,115185.0,18.14,18.14,18.1,18.11,115185.0
2018-01-30 11:00:00,18.12,18.12,18.06,18.07,103500.0,18.12,18.12,18.06,18.07,103500.0
2018-01-30 11:05:00,18.06,18.1,18.06,18.1,73590.0,18.06,18.1,18.06,18.1,73590.0
2018-01-30 11:10:00,18.09,18.11,18.08,18.11,54255.0,18.09,18.11,18.08,18.11,54255.0
2018-01-30 11:15:00,18.1,18.11,18.09,18.11,40500.0,18.1,18.11,18.09,18.11,40500.0
2018-01-30 11:20:00,18.11,18.11,18.08,18.08,34500.0,18.11,18.11,18.08,18.08,34500.0
2018-01-30 11:25:00,18.07,18.09,18.06,18.07,43830.0,18.07,18.09,18.06,18.07,43830.0
2018-01-30 11:30:00,18.08,18.1,18.07,18.08,97800.0,18.08,18.1,18.07,18.08,97800.0
2018-01-30 11:35:00,18.1,18.1,18.08,18.09,138000.0,18.1,18.1,18.08,18.09,138000.0
2018-01-30 11:40:00,18.09,18.15,18.09,18.14,227550.0,18.09,18.15,18.09,18.14,227550.0
2018-01-30 11:45:00,18.13,18.15,18.1,18.12,91335.0,18.13,18.15,18.1,18.12,91335.0
2018-01-30 11:50:00,18.13,18.13,18.11,18.12,22500.0,18.13,18.13,18.11,18.12,22500.0
2018-01-30 11:55:00,18.11,18.11,18.08,18.1,146460.0,18.11,18.11,18.08,18.1,146460.0
2018-01-30 12:00:00,18.1,18.1,18.09,18.09,36000.0,18.1,18.1,18.09,18.09,36000.0
2018-01-30 12:05:00,18.07,18.13,18.07,18.13,137130.0,18.07,18.13,18.07,18.13,137130.0
2018-01-30 12:10:00,18.13,18.13,18.13,18.13,1500.0,18.13,18.13,18.13,18.13,1500.0
2018-01-30 12:15:00,18.14,18.18,18.13,18.16,85545.0,18.14,18.18,18.13,18.16,85545.0
2018-01-30 12:20:00,18.14,18.17,18.14,18.15,43635.0,18.14,18.17,18.14,18.15,43635.0
2018-01-30 12:25:00,18.14,18.14,18.09,18.09,63240.0,18.14,18.14,18.09,18.09,63240.0
2018-01-30 12:30:00,18.08,18.12,18.08,18.12,87570.0,18.08,18.12,18.08,18.12,87570.0
2018-01-30 12:35:00,18.12,18.12,18.09,18.09,59790.0,18.12,18.12,18.09,18.09,59790.0
2018-01-30 12:40:00,18.1,18.13,18.1,18.12,91500.0,18.1,18.13,18.1,18.12,91500.0
2018-01-30 12:45:00,18.11,18.12,18.09,18.1,22500.0,18.11,18.12,18.09,18.1,22500.0
2018-01-30 12:50:00,18.1,18.12,18.08,18.11,127845.0,18.1,18.12,18.08,18.11,127845.0
2018-01-30 12:55:00,18.11,18.13,18.11,18.13,416250.0,18.11,18.13,18.11,18.13,416250.0
2018-01-30 13:00:00,18.13,18.13,18.11,18.12,36870.0,18.13,18.13,18.11,18.12,36870.0
2018-01-30 13:05:00,18.11,18.11,18.07,18.07,120975.0,18.11,18.11,18.07,18.07,120975.0
2018-01-30 13:10:00,18.07,18.07,18.06,18.06,41070.0,18.07,18.07,18.06,18.06,41070.0
2018-01-30 13:15:00,18.06,18.06,18.04,18.05,78615.0,18.06,18.06,18.04,18.05,78615.0
2018-01-30 13:20:00,18.05,18.05,18.01,18.03,34500.0,18.05,18.05,18.01,18.03,34500.0
2018-01-30 13:25:00,18.03,18.04,18.02,18.03,31500.0,18.03,18.04,18.02,18.03,31500.0
2018-01-30 13:30:00,18.02,18.03,18.0,18.02,79785.0,18.02,18.03,18.0,18.02,79785.0
2018-01-30 13:35:00,18.02,18.04,18.02,18.03,94755.0,18.02,18.04,18.02,18.03,94755.0
2018-01-30 13:40:00,18.03,18.05,18.01,18.02,47925.0,18.03,18.05,18.01,18.02,47925.0
2018-01-30 13:45:00,18.01,18.02,18.0,18.01,145545.0,18.01,18.02,18.0,18.01,145545.0
2018-01-30 13:50:00,18.02,18.02,17.98,18.0,105000.0,18.02,18.02,17.98,18.0,105000.0
2018-01-30 13:55:00,18.0,18.01,18.0,18.0,114000.0,18.0,18.01,18.0,18.0,114000.0
2018-01-30 14:00:00,18.0,18.0,17.98,17.98,101640.0,18.0,18.0,17.98,17.98,101640.0
2018-01-30 14:05:00,17.99,18.0,17.97,17.97,85545.0,17.99,18.0,17.97,17.97,85545.0
2018-01-30 14:10:00,17.98,18.0,17.97,17.99,108000.0,17.98,18.0,17.97,17.99,108000.0
2018-01-30 14:15:00,17.99,17.99,17.95,17.96,45450.0,17.99,17.99,17.95,17.96,45450.0
2018-01-30 14:20:00,17.96,17.96,17.91,17.91,51015.0,17.96,17.96,17.91,17.91,51015.0
2018-01-30 14:25:00,17.91,17.93,17.9,17.91,101880.0,17.91,17.93,17.9,17.91,101880.0
2018-01-30 14:30:00,17.91,17.92,17.89,17.89,62610.0,17.91,17.92,17.89,17.89,62610.0
2018-01-30 14:35:00,17.89,17.92,17.89,17.92,42000.0,17.89,17.92,17.89,17.92,42000.0
2018-01-30 14:40:00,17.93,17.93,17.92,17.93,124410.0,17.93,17.93,17.92,17.93,124410.0
2018-01-30 14:45:00,17.93,17.93,17.92,17.92,93615.0,17.93,17.93,17.92,17.92,93615.0
2018-01-30 14:50:00,17.93,17.93,17.89,17.91,62730.0,17.93,17.93,17.89,17.91,62730.0
2018-01-30 14:55:00,17.92,17.92,17.89,17.9,54000.0,17.92,17.92,17.89,17.9,54000.0
2018-01-30 15:00:00,17.89,17.89,17.85,17.88,146190.0,17.89,17.89,17.85,17.88,146190.0
2018-01-30 15:05:00,17.88,17.89,17.86,17.87,131640.0,17.88,17.89,17.86,17.87,131640.0
2018-01-30 15:10:00,17.88,17.91,17.88,17.89,205740.0,17.88,17.91,17.88,17.89,205740.0
2018-01-30 15:15:00,17.88,17.92,17.88,17.89,181980.0,17.88,17.92,17.88,17.89,181980.0
2018-01-30 15:20:00,17.9,17.9,17.88,17.88,132000.0,17.9,17.9,17.88,17.88,132000.0
2018-01-30 15:25:00,17.89,17.9,17.88,17.89,142845.0,17.89,17.9,17.88,17.89,142845.0
2018-01-30 15:30:00,17.89,17.93,17.89,17.93,144015.0,17.89,17.93,17.89,17.93,144015.0
2018-01-30 15:35:00,17.93,17.94,17.91,17.91,250830.0,17.93,17.94,17.91,17.91,250830.0
2018-01-30 15:40:00,17.91,17.92,17.91,17.91,237015.0,17.91,17.92,17.91,17.91,237015.0
2018-01-30 15:45:00,17.91,17.94,17.91,17.92,328995.0,17.91,17.94,17.91,17.92,328995.0
2018-01-30 15:50:00,17.91,17.92,17.89,17.91,396600.0,17.91,17.92,17.89,17.91,396600.0
2018-01-30 15:55:00,17.92,17.92,17.88,17.89,792225.0,17.92,17.92,17.88,17.89,792225.0
2018-01-31 09:30:00,17.94,18.06,17.89,17.99,626100.0,17.94,18.06,17.89,17.99,626100.0
2018-01-31 09:35:00,18.04,18.1,18.0,18.06,447210.0,18.04,18.1,18.0,18.06,447210.0
2018-01-31 09:40:00,18.1,18.1,17.98,18.01,132930.0,18.1,18.1,17.98,18.01,132930.0
2018-01-31 09:45:00,17.98,18.01,17.93,17.93,385695.0,17.98,18.01,17.93,17.93,385695.0
2018-01-31 09:50:00,17.93,17.93,17.88,17.9,184650.0,17.93,17.93,17.88,17.9,184650.0
2018-01-31 09:55:00,17.9,17.92,17.89,17.91,287805.0,17.9,17.92,17.89,17.91,287805.0
2018-01-31 10:00:00,17.91,17.97,17.9,17.95,190605.0,17.91,17.97,17.9,17.95,190605.0
2018-01-31 10:05:00,17.96,18.03,17.95,18.0,222840.0,17.96,18.03,17.95,18.0,222840.0
2018-01-31 10:10:00,18.0,18.05,17.98,18.03,209235.0,18.0,18.05,17.98,18.03,209235.0
2018-01-31 10:15:00,18.05,18.05,17.97,18.01,262515.0,18.05,18.05,17.97,18.01,262515.0
2018-01-31 10:20:00,18.03,18.04,17.98,17.99,254880.0,18.03,18.04,17.98,17.99,254880.0
2018-01-31 10:25:00,17.98,17.99,17.94,17.94,219375.0,17.98,17.99,17.94,17.94,219375.0
2018-01-31 10:30:00,17.94,17.98,17.92,17.93,132750.0,17.94,17.98,17.92,17.93,132750.0
2018-01-31 10:35:00,17.94,17.98,17.94,17.98,152700.0,17.94,17.98,17.94,17.98,152700.0
2018-01-31 10:40:00,17.98,17.98,17.95,17.95,70500.0,17.98,17.98,17.95,17.95,70500.0
2018-01-31 10:45:00,17.94,17.94,17.89,17.9,200730.0,17.94,17.94,17.89,17.9,200730.0
2018-01-31 10:50:00,17.9,17.91,17.88,17.89,208275.0,17.9,17.91,17.88,17.89,208275.0
2018-01-31 10:55:00,17.9,17.9,17.83,17.88,193740.0,17.9,17.9,17.83,17.88,193740.0
2018-01-31 11:00:00,17.88,17.88,17.84,17.85,221580.0,17.88,17.88,17.84,17.85,221580.0
2018-01-31 11:05:00,17.85,17.85,17.8,17.8,135000.0,17.85,17.85,17.8,17.8,135000.0
2018-01-31 11:10:00,17.81,17.81,17.76,17.78,170940.0,17.81,17.81,17.76,17.78,170940.0
2018-01-31 11:15:00,17.79,17.79,17.73,17.75,183165.0,17.79,17.79,17.73,17.75,183165.0
2018-01-31 11:20:00,17.75,17.82,17.74,17.82,142500.0,17.75,17.82,17.74,17.82,142500.0
2018-01-31 11:25:00,17.82,17.84,17.81,17.82,150750.0,17.82,17.84,17.81,17.82,150750.0
2018-01-31 11:30:00,17.81,17.83,17.8,17.81,81750.0,17.81,17.83,17.8,17.81,81750.0
2018-01-31 11:35:00,17.8,17.81,17.78,17.78,57000.0,17.8,17.81,17.78,17.78,57000.0
2018-01-31 11:40:00,17.79,17.82,17.79,17.8,155205.0,17.79,17.82,17.79,17.8,155205.0
2018-01-31 11:45:00,17.8,17.8,17.76,17.77,84360.0,17.8,17.8,17.76,17.77,84360.0
2018-01-31 11:50:00,17.76,17.79,17.76,17.78,82035.0,17.76,17.79,17.76,17.78,82035.0
2018-01-31 11:55:00,17.78,17.8,17.78,17.79,74580.0,17.78,17.8,17.78,17.79,74580.0
2018-01-31 12:00:00,17.79,17.81,17.78,17.8,224700.0,17.79,17.81,17.78,17.8,224700.0
2018-01-31 12:05:00,17.8,17.81,17.78,17.8,137700.0,17.8,17.81,17.78,17.8,137700.0
2018-01-31 12:10:00,17.81,17.83,17.8,17.83,328335.0,17.81,17.83,17.8,17.83,328335.0
2018-01-31 12:15:00,17.82,17.82,17.8,17.8,181365.0,17.82,17.82,17.8,17.8,181365.0
2018-01-31 12:20:00,17.8,17.83,17.8,17.82,106275.0,17.8,17.83,17.8,17.82,106275.0
2018-01-31 12:25:00,17.82,17.82,17.8,17.81,106500.0,17.82,17.82,17.8,17.81,106500.0
2018-01-31 12:30:00,17.82,17.83,17.81,17.81,239340.0,17.82,17.83,17.81,17.81,239340.0
2018-01-31 12:35:00,17.82,17.83,17.81,17.81,92370.0,17.82,17.83,17.81,17.81,92370.0
2018-01-31 12:40:00,17.81,17.82,17.8,17.81,90240.0,17.81,17.82,17.8,17.81,90240.0
2018-01-31 12:45:00,17.81,17.81,17.77,17.77,68265.0,17.81,17.81,17.77,17.77,68265.0
2018-01-31 12:50:00,17.79,17.79,17.74,17.75,245760.0,17.79,17.79,17.74,17.75,245760.0
2018-01-31 12:55:00,17.76,17.79,17.76,17.79,71985.0,17.76,17.79,17.76,17.79,71985.0
2018-01-31 13:00:00,17.79,17.79,17.78,17.79,350745.0,17.79,17.79,17.78,17.79,350745.0
2018-01-31 13:05:00,17.79,17.8,17.78,17.78,81000.0,17.79,17.8,17.78,17.78,81000.0
2018-01-31 13:10:00,17.77,17.79,17.76,17.78,71805.0,17.77,17.79,17.76,17.78,71805.0
2018-01-31 13:15:00,17.78,17.78,17.76,17.77,36000.0,17.78,17.78,17.76,17.77,36000.0
2018-01-31 13:20:00,17.77,17.78,17.76,17.76,126450.0,17.77,17.78,17.76,17.76,126450.0
2018-01-31 13:25:00,17.77,17.77,17.76,17.76,49485.0,17.77,17.77,17.76,17.76,49485.0
2018-01-31 13:30:00,17.77,17.78,17.74,17.75,365910.0,17.77,17.78,17.74,17.75,365910.0
2018-01-31 13:35:00,17.75,17.75,17.72,17.72,346470.0,17.75,17.75,17.72,17.72,346470.0
2018-01-31 13:40:00,17.72,17.72,17.7,17.71,122235.0,17.72,17.72,17.7,17.71,122235.0
2018-01-31 13:45:00,17.7,17.72,17.68,17.68,93000.0,17.7,17.72,17.68,17.68,93000.0
2018-01-31 13:50:00,17.69,17.71,17.68,17.71,119970.0,17.69,17.71,17.68,17.71,119970.0
2018-01-31 13:55:00,17.71,17.72,17.71,17.71,133140.0,17.71,17.72,17.71,17.71,133140.0
2018-01-31 14:00:00,17.71,17.79,17.71,17.74,108375.0,17.71,17.79,17.71,17.74,108375.0
2018-01-31 14:05:00,17.72,17.79,17.72,17.78,109575.0,17.72,17.79,17.72,17.78,109575.0
2018-01-31 14:10:00,17.79,17.8,17.78,17.79,634995.0,17.79,17.8,17.78,17.79,634995.0
2018-01-31 14:15:00,17.79,17.8,17.77,17.79,142005.0,17.79,17.8,17.77,17.79,142005.0
2018-01-31 14:20:00,17.79,17.79,17.72,17.72,183885.0,17.79,17.79,17.72,17.72,183885.0
2018-01-31 14:25:00,17.73,17.75,17.72,17.72,215235.0,17.73,17.75,17.72,17.72,215235.0
2018-01-31 14:30:00,17.73,17.78,17.72,17.78,133785.0,17.73,17.78,17.72,17.78,133785.0
2018-01-31 14:35:00,17.78,17.78,17.72,17.73,156165.0,17.78,17.78,17.72,17.73,156165.0
2018-01-31 14:40:00,17.73,17.74,17.68,17.68,102660.0,17.73,17.74,17.68,17.68,102660.0
2018-01-31 14:45:00,17.68,17.68,17.59,17.61,277245.0,17.68,17.68,17.59,17.61,277245.0
2018-01-31 14:50:00,17.61,17.63,17.59,17.61,199890.0,17.61,17.63,17.59,17.61,199890.0
2018-01-31 14:55:00,17.61,17.68,17.6,17.68,122310.0,17.61,17.68,17.6,17.68,122310.0
2018-01-31 15:00:00,17.68,17.68,17.63,17.65,197415.0,17.68,17.68,17.63,17.65,197415.0
2018-01-31 15:05:00,17.64,17.65,17.6,17.65,255690.0,17.64,17.65,17.6,17.65,255690.0
2018-01-31 15:10:00,17.64,17.66,17.62,17.63,195225.0,17.64,17.66,17.62,17.63,195225.0
2018-01-31 15:15:00,17.62,17.63,17.6,17.62,199980.0,17.62,17.63,17.6,17.62,199980.0
2018-01-31 15:20:00,17.62,17.62,17.58,17.6,227430.0,17.62,17.62,17.58,17.6,227430.0
2018-01-31 15:25:00,17.59,17.61,17.58,17.59,293190.0,17.59,17.61,17.58,17.59,293190.0
2018-01-31 15:30:00,17.58,17.63,17.58,17.63,294855.0,17.58,17.63,17.58,17.63,294855.0
2018-01-31 15:35:00,17.63,17.67,17.62,17.66,191205.0,17.63,17.67,17.62,17.66,191205.0
2018-01-31 15:40:00,17.66,17.7,17.65,17.68,194385.0,17.66,17.7,17.65,17.68,194385.0
2018-01-31 15:45:00,17.68,17.7,17.67,17.67,194565.0,17.68,17.7,17.67,17.67,194565.0
2018-01-31 15:50:00,17.66,17.67,17.64,17.64,435135.0,17.66,17.67,17.64,17.64,435135.0
2018-01-31 15:55:00,17.64,17.65,17.62,17.65,692670.0,17.64,17.65,17.62,17.65,692670.0
2018-02-01 09:30:00,17.53,17.58,17.4,17.42,269280.0,17.53,17.58,17.4,17.42,269280.0
2018-02-01 09:35:00,17.41,17.71,17.38,17.64,266580.0,17.41,17.71,17.38,17.64,266580.0
2018-02-01 09:40:00,17.67,17.76,17.64,17.72,207465.0,17.67,17.76,17.64,17.72,207465.0
2018-02-01 09:45:00,17.73,17.73,17.63,17.63,141390.0,17.73,17.73,17.63,17.63,141390.0
2018-02-01 09:50:00,17.64,17.65,17.6,17.61,96795.0,17.64,17.65,17.6,17.61,96795.0
2018-02-01 09:55:00,17.61,17.63,17.54,17.54,152025.0,17.61,17.63,17.54,17.54,152025.0
2018-02-01 10:00:00,17.58,17.62,17.54,17.56,139575.0,17.58,17.62,17.54,17.56,139575.0
2018-02-01 10:05:00,17.57,17.58,17.54,17.57,193140.0,17.57,17.58,17.54,17.57,193140.0
2018-02-01 10:10:00,17.58,17.59,17.53,17.55,79500.0,17.58,17.59,17.53,17.55,79500.0
2018-02-01 10:15:00,17.55,17.63,17.54,17.63,88050.0,17.55,17.63,17.54,17.63,88050.0
2018-02-01 10:20:00,17.61,17.7,17.6,17.7,315000.0,17.61,17.7,17.6,17.7,315000.0
2018-02-01 10:25:00,17.69,17.72,17.63,17.67,380940.0,17.69,17.72,17.63,17.67,380940.0
2018-02-01 10:30:00,17.67,17.67,17.62,17.62,123780.0,17.67,17.67,17.62,17.62,123780.0
2018-02-01 10:35:00,17.62,17.68,17.62,17.66,169185.0,17.62,17.68,17.62,17.66,169185.0
2018-02-01 10:40:00,17.67,17.67,17.6,17.6,93000.0,17.67,17.67,17.6,17.6,93000.0
2018-02-01 10:45:00,17.59,17.64,17.59,17.6,143775.0,17.59,17.64,17.59,17.6,143775.0
2018-02-01 10:50:00,17.61,17.62,17.59,17.61,82500.0,17.61,17.62,17.59,17.61,82500.0
2018-02-01 10:55:00,17.61,17.62,17.53,17.55,178830.0,17.61,17.62,17.53,17.55,178830.0
2018-02-01 11:00:00,17.55,17.57,17.52,17.54,49650.0,17.55,17.57,17.52,17.54,49650.0
2018-02-01 11:05:00,17.54,17.55,17.51,17.52,96435.0,17.54,17.55,17.51,17.52,96435.0
2018-02-01 11:10:00,17.53,17.61,17.53,17.59,89550.0,17.53,17.61,17.53,17.59,89550.0
2018-02-01 11:15:00,17.57,17.59,17.54,17.56,97275.0,17.57,17.59,17.54,17.56,97275.0
2018-02-01 11:20:00,17.55,17.56,17.52,17.54,50355.0,17.55,17.56,17.52,17.54,50355.0
2018-02-01 11:25:00,17.54,17.54,17.53,17.53,48555.0,17.54,17.54,17.53,17.53,48555.0
2018-02-01 11:30:00,17.53,17.63,17.53,17.63,135885.0,17.53,17.63,17.53,17.63,135885.0
2018-02-01 11:35:00,17.62,17.69,17.62,17.69,59370.0,17.62,17.69,17.62,17.69,59370.0
2018-02-01 11:40:00,17.69,17.71,17.66,17.69,151695.0,17.69,17.71,17.66,17.69,151695.0
2018-02-01 11:45:00,17.67,17.67,17.62,17.62,75240.0,17.67,17.67,17.62,17.62,75240.0
2018-02-01 11:50:00,17.6,17.62,17.57,17.57,110820.0,17.6,17.62,17.57,17.57,110820.0
2018-02-01 11:55:00,17.57,17.61,17.57,17.59,59520.0,17.57,17.61,17.57,17.59,59520.0
2018-02-01 12:00:00,17.6,17.6,17.52,17.53,216420.0,17.6,17.6,17.52,17.53,216420.0
2018-02-01 12:05:00,17.54,17.54,17.53,17.53,106710.0,17.54,17.54,17.53,17.53,106710.0
2018-02-01 12:10:00,17.53,17.54,17.52,17.54,120480.0,17.53,17.54,17.52,17.54,120480.0
2018-02-01 12:15:00,17.53,17.57,17.51,17.56,322020.0,17.53,17.57,17.51,17.56,322020.0
2018-02-01 12:20:00,17.55,17.55,17.51,17.51,55935.0,17.55,17.55,17.51,17.51,55935.0
2018-02-01 12:25:00,17.51,17.52,17.46,17.48,48795.0,17.51,17.52,17.46,17.48,48795.0
2018-02-01 12:30:00,17.47,17.53,17.46,17.52,105360.0,17.47,17.53,17.46,17.52,105360.0
2018-02-01 12:35:00,17.52,17.55,17.51,17.52,75885.0,17.52,17.55,17.51,17.52,75885.0
2018-02-01 12:40:00,17.52,17.57,17.51,17.57,70500.0,17.52,17.57,17.51,17.57,70500.0
2018-02-01 12:45:00,17.56,17.58,17.55,17.58,69750.0,17.56,17.58,17.55,17.58,69750.0
2018-02-01 12:50:00,17.58,17.58,17.53,17.55,103500.0,17.58,17.58,17.53,17.55,103500.0
2018-02-01 12:55:00,17.53,17.55,17.53,17.55,40890.0,17.53,17.55,17.53,17.55,40890.0
2018-02-01 13:00:00,17.54,17.58,17.53,17.57,64050.0,17.54,17.58,17.53,17.57,64050.0
2018-02-01 13:05:00,17.58,17.6,17.57,17.58,55500.0,17.58,17.6,17.57,17.58,55500.0
2018-02-01 13:10:00,17.58,17.6,17.58,17.6,37500.0,17.58,17.6,17.58,17.6,37500.0
2018-02-01 13:15:00,17.59,17.6,17.58,17.59,54510.0,17.59,17.6,17.58,17.59,54510.0
2018-02-01 13:20:00,17.59,17.61,17.58,17.59,51000.0,17.59,17.61,17.58,17.59,51000.0
2018-02-01 13:25:00,17.59,17.59,17.57,17.58,48000.0,17.59,17.59,17.57,17.58,48000.0
2018-02-01 13:30:00,17.57,17.59,17.56,17.59,63000.0,17.57,17.59,17.56,17.59,63000.0
2018-02-01 13:35:00,17.57,17.58,17.56,17.57,48150.0,17.57,17.58,17.56,17.57,48150.0
2018-02-01 13:40:00,17.57,17.58,17.54,17.56,64425.0,17.57,17.58,17.54,17.56,64425.0
2018-02-01 13:45:00,17.56,17.56,17.53,17.56,111420.0,17.56,17.56,17.53,17.56,111420.0
2018-02-01 13:50:00,17.57,17.6,17.57,17.6,102075.0,17.57,17.6,17.57,17.6,102075.0
2018-02-01 13:55:00,17.6,17.62,17.59,17.59,151665.0,17.6,17.62,17.59,17.59,151665.0
2018-02-01 14:00:00,17.59,17.62,17.59,17.61,160455.0,17.59,17.62,17.59,17.61,160455.0
2018-02-01 14:05:00,17.6,17.62,17.58,17.6,186645.0,17.6,17.62,17.58,17.6,186645.0
2018-02-01 14:10:00,17.6,17.6,17.57,17.57,76980.0,17.6,17.6,17.57,17.57,76980.0
2018-02-01 14:15:00,17.55,17.56,17.47,17.49,250635.0,17.55,17.56,17.47,17.49,250635.0
2018-02-01 14:20:00,17.48,17.49,17.44,17.45,152910.0,17.48,17.49,17.44,17.45,152910.0
2018-02-01 14:25:00,17.46,17.49,17.44,17.48,141315.0,17.46,17.49,17.44,17.48,141315.0
2018-02-01 14:30:00,17.48,17.49,17.44,17.46,109305.0,17.48,17.49,17.44,17.46,109305.0
2018-02-01 14:35:00,17.45,17.48,17.44,17.47,85650.0,17.45,17.48,17.44,17.47,85650.0
2018-02-01 14:40:00,17.47,17.49,17.45,17.45,37575.0,17.47,17.49,17.45,17.45,37575.0
2018-02-01 14:45:00,17.47,17.49,17.46,17.49,130980.0,17.47,17.49,17.46,17.49,130980.0
2018-02-01 14:50:00,17.5,17.52,17.49,17.5,78720.0,17.5,17.52,17.49,17.5,78720.0
2018-02-01 14:55:00,17.51,17.55,17.5,17.54,87180.0,17.51,17.55,17.5,17.54,87180.0
2018-02-01 15:00:00,17.54,17.56,17.53,17.54,79515.0,17.54,17.56,17.53,17.54,79515.0
2018-02-01 15:05:00,17.54,17.55,17.53,17.55,74820.0,17.54,17.55,17.53,17.55,74820.0
2018-02-01 15:10:00,17.55,17.55,17.53,17.53,82575.0,17.55,17.55,17.53,17.53,82575.0
2018-02-01 15:15:00,17.53,17.54,17.5,17.51,133995.0,17.53,17.54,17.5,17.51,133995.0
2018-02-01 15:20:00,17.5,17.51,17.48,17.49,63210.0,17.5,17.51,17.48,17.49,63210.0
2018-02-01 15:25:00,17.49,17.51,17.46,17.46,58995.0,17.49,17.51,17.46,17.46,58995.0
2018-02-01 15:30:00,17.46,17.47,17.42,17.45,133215.0,17.46,17.47,17.42,17.45,133215.0
2018-02-01 15:35:00,17.45,17.46,17.45,17.46,132315.0,17.45,17.46,17.45,17.46,132315.0
2018-02-01 15:40:00,17.45,17.47,17.43,17.45,187140.0,17.45,17.47,17.43,17.45,187140.0
2018-02-01 15:45:00,17.45,17.53,17.45,17.51,217710.0,17.45,17.53,17.45,17.51,217710.0
2018-02-01 15:50:00,17.51,17.53,17.47,17.47,194385.0,17.51,17.53,17.47,17.47,194385.0
2018-02-01 15:55:00,17.47,17.51,17.47,17.49,593340.0,17.47,17.51,17.47,17.49,593340.0
2018-02-02 09:30:00,17.38,17.49,17.2,17.38,529740.0,17.38,17.49,17.2,17.38,529740.0
2018-02-02 09:35:00,17.34,17.43,17.34,17.42,182295.0,17.34,17.43,17.34,17.42,182295.0
2018-02-02 09:40:00,17.41,17.51,17.34,17.49,282465.0,17.41,17.51,17.34,17.49,282465.0
2018-02-02 09:45:00,17.48,17.51,17.43,17.49,100500.0,17.48,17.51,17.43,17.49,100500.0
2018-02-02 09:50:00,17.49,17.54,17.43,17.45,165645.0,17.49,17.54,17.43,17.45,165645.0
2018-02-02 09:55:00,17.45,17.48,17.41,17.45,54705.0,17.45,17.48,17.41,17.45,54705.0
2018-02-02 10:00:00,17.45,17.49,17.37,17.37,262515.0,17.45,17.49,17.37,17.37,262515.0
2018-02-02 10:05:00,17.37,17.44,17.37,17.43,186360.0,17.37,17.44,17.37,17.43,186360.0
2018-02-02 10:10:00,17.43,17.49,17.42,17.44,173940.0,17.43,17.49,17.42,17.44,173940.0
2018-02-02 10:15:00,17.46,17.46,17.34,17.37,247515.0,17.46,17.46,17.34,17.37,247515.0
2018-02-02 10:20:00,17.37,17.4,17.35,17.36,162450.0,17.37,17.4,17.35,17.36,162450.0
2018-02-02 10:25:00,17.37,17.41,17.34,17.39,130080.0,17.37,17.41,17.34,17.39,130080.0
2018-02-02 10:30:00,17.4,17.4,17.34,17.36,139830.0,17.4,17.4,17.34,17.36,139830.0
2018-02-02 10:35:00,17.37,17.44,17.36,17.38,192090.0,17.37,17.44,17.36,17.38,192090.0
2018-02-02 10:40:00,17.4,17.42,17.38,17.38,95100.0,17.4,17.42,17.38,17.38,95100.0
2018-02-02 10:45:00,17.38,17.42,17.35,17.41,230700.0,17.38,17.42,17.35,17.41,230700.0
2018-02-02 10:50:00,17.41,17.42,17.38,17.38,167190.0,17.41,17.42,17.38,17.38,167190.0
2018-02-02 10:55:00,17.38,17.38,17.3,17.31,108915.0,17.38,17.38,17.3,17.31,108915.0
2018-02-02 11:00:00,17.32,17.32,17.28,17.29,193350.0,17.32,17.32,17.28,17.29,193350.0
2018-02-02 11:05:00,17.3,17.35,17.28,17.35,259095.0,17.3,17.35,17.28,17.35,259095.0
2018-02-02 11:10:00,17.35,17.37,17.34,17.36,104730.0,17.35,17.37,17.34,17.36,104730.0
2018-02-02 11:15:00,17.36,17.36,17.31,17.31,109065.0,17.36,17.36,17.31,17.31,109065.0
2018-02-02 11:20:00,17.31,17.32,17.23,17.24,131175.0,17.31,17.32,17.23,17.24,131175.0
2018-02-02 11:25:00,17.24,17.33,17.24,17.32,121500.0,17.24,17.33,17.24,17.32,121500.0
2018-02-02 11:30:00,17.33,17.37,17.31,17.36,127500.0,17.33,17.37,17.31,17.36,127500.0
2018-02-02 11:35:00,17.37,17.4,17.34,17.4,201795.0,17.37,17.4,17.34,17.4,201795.0
2018-02-02 11:40:00,17.39,17.4,17.34,17.36,174870.0,17.39,17.4,17.34,17.36,174870.0
2018-02-02 11:45:00,17.36,17.36,17.32,17.34,211395.0,17.36,17.36,17.32,17.34,211395.0
2018-02-02 11:50:00,17.34,17.37,17.34,17.37,129045.0,17.34,17.37,17.34,17.37,129045.0
2018-02-02 11:55:00,17.37,17.37,17.31,17.31,28500.0,17.37,17.37,17.31,17.31,28500.0
2018-02-02 12:00:00,17.33,17.35,17.3,17.33,84675.0,17.33,17.35,17.3,17.33,84675.0
2018-02-02 12:05:00,17.32,17.36,17.32,17.35,70590.0,17.32,17.36,17.32,17.35,70590.0
2018-02-02 12:10:00,17.35,17.4,17.34,17.37,107220.0,17.35,17.4,17.34,17.37,107220.0
2018-02-02 12:15:00,17.38,17.4,17.37,17.37,39000.0,17.38,17.4,17.37,17.37,39000.0
2018-02-02 12:20:00,17.37,17.37,17.34,17.35,118500.0,17.37,17.37,17.34,17.35,118500.0
2018-02-02 12:25:00,17.35,17.35,17.33,17.35,64500.0,17.35,17.35,17.33,17.35,64500.0
2018-02-02 12:30:00,17.36,17.36,17.33,17.33,48525.0,17.36,17.36,17.33,17.33,48525.0
2018-02-02 12:35:00,17.35,17.37,17.35,17.36,83700.0,17.35,17.37,17.35,17.36,83700.0
2018-02-02 12:40:00,17.35,17.38,17.35,17.37,94275.0,17.35,17.38,17.35,17.37,94275.0
2018-02-02 12:45:00,17.37,17.39,17.37,17.39,292605.0,17.37,17.39,17.37,17.39,292605.0
2018-02-02 12:50:00,17.39,17.39,17.33,17.33,96285.0,17.39,17.39,17.33,17.33,96285.0
2018-02-02 12:55:00,17.33,17.35,17.33,17.33,63075.0,17.33,17.35,17.33,17.33,63075.0
2018-02-02 13:00:00,17.32,17.33,17.31,17.31,84450.0,17.32,17.33,17.31,17.31,84450.0
2018-02-02 13:05:00,17.33,17.33,17.3,17.3,72195.0,17.33,17.33,17.3,17.3,72195.0
2018-02-02 13:10:00,17.3,17.3,17.27,17.28,67395.0,17.3,17.3,17.27,17.28,67395.0
2018-02-02 13:15:00,17.28,17.28,17.25,17.25,31590.0,17.28,17.28,17.25,17.25,31590.0
2018-02-02 13:20:00,17.23,17.26,17.23,17.24,134295.0,17.23,17.26,17.23,17.24,134295.0
2018-02-02 13:25:00,17.23,17.27,17.23,17.25,84135.0,17.23,17.27,17.23,17.25,84135.0
2018-02-02 13:30:00,17.25,17.27,17.25,17.25,63000.0,17.25,17.27,17.25,17.25,63000.0
2018-02-02 13:35:00,17.25,17.25,17.22,17.22,47475.0,17.25,17.25,17.22,17.22,47475.0
2018-02-02 13:40:00,17.22,17.23,17.19,17.2,84165.0,17.22,17.23,17.19,17.2,84165.0
2018-02-02 13:45:00,17.2,17.21,17.18,17.19,45270.0,17.2,17.21,17.18,17.19,45270.0
2018-02-02 13:50:00,17.2,17.21,17.18,17.19,74250.0,17.2,17.21,17.18,17.19,74250.0
2018-02-02 13:55:00,17.2,17.2,17.18,17.19,62250.0,17.2,17.2,17.18,17.19,62250.0
2018-02-02 14:00:00,17.18,17.19,17.15,17.15,45915.0,17.18,17.19,17.15,17.15,45915.0
2018-02-02 14:05:00,17.16,17.19,17.15,17.18,88560.0,17.16,17.19,17.15,17.18,88560.0
2018-02-02 14:10:00,17.17,17.17,17.14,17.16,119340.0,17.17,17.17,17.14,17.16,119340.0
2018-02-02 14:15:00,17.16,17.16,17.12,17.12,90045.0,17.16,17.16,17.12,17.12,90045.0
2018-02-02 14:20:00,17.13,17.16,17.07,17.09,269520.0,17.13,17.16,17.07,17.09,269520.0
2018-02-02 14:25:00,17.08,17.09,17.01,17.02,171975.0,17.08,17.09,17.01,17.02,171975.0
2018-02-02 14:30:00,17.02,17.05,17.0,17.02,137310.0,17.02,17.05,17.0,17.02,137310.0
2018-02-02 14:35:00,17.01,17.04,17.0,17.02,156645.0,17.01,17.04,17.0,17.02,156645.0
2018-02-02 14:40:00,17.01,17.04,17.01,17.02,94725.0,17.01,17.04,17.01,17.02,94725.0
2018-02-02 14:45:00,17.01,17.02,16.96,16.98,161055.0,17.01,17.02,16.96,16.98,161055.0
2018-02-02 14:50:00,16.98,16.98,16.92,16.93,551940.0,16.98,16.98,16.92,16.93,551940.0
2018-02-02 14:55:00,16.93,16.93,16.85,16.85,261735.0,16.93,16.93,16.85,16.85,261735.0
2018-02-02 15:00:00,16.84,16.9,16.79,16.8,397500.0,16.84,16.9,16.79,16.8,397500.0
2018-02-02 15:05:00,16.8,16.84,16.8,16.81,220440.0,16.8,16.84,16.8,16.81,220440.0
2018-02-02 15:10:00,16.82,16.84,16.79,16.8,655305.0,16.82,16.84,16.79,16.8,655305.0
2018-02-02 15:15:00,16.8,16.85,16.79,16.85,251445.0,16.8,16.85,16.79,16.85,251445.0
2018-02-02 15:20:00,16.85,16.9,16.84,16.9,207570.0,16.85,16.9,16.84,16.9,207570.0
2018-02-02 15:25:00,16.91,16.93,16.9,16.9,121500.0,16.91,16.93,16.9,16.9,121500.0
2018-02-02 15:30:00,16.88,16.89,16.85,16.86,216360.0,16.88,16.89,16.85,16.86,216360.0
2018-02-02 15:35:00,16.87,16.92,16.86,16.91,269490.0,16.87,16.92,16.86,16.91,269490.0
2018-02-02 15:40:00,16.91,16.91,16.84,16.86,402750.0,16.91,16.91,16.84,16.86,402750.0
2018-02-02 15:45:00,16.86,16.9,16.85,16.87,441240.0,16.86,16.9,16.85,16.87,441240.0
2018-02-02 15:50:00,16.87,16.95,16.87,16.92,528345.0,16.87,16.95,16.87,16.92,528345.0
2018-02-02 15:55:00,16.92,16.93,16.81,16.84,1511700.0,16.92,16.93,16.81,16.84,1511700.0
2018-02-05 09:30:00,16.78,17.08,16.68,17.03,603615.0,16.78,17.08,16.68,17.03,603615.0
2018-02-05 09:35:00,17.03,17.2,17.01,17.15,672195.0,17.03,17.2,17.01,17.15,672195.0
2018-02-05 09:40:00,17.13,17.18,17.04,17.1,249060.0,17.13,17.18,17.04,17.1,249060.0
2018-02-05 09:45:00,17.13,17.13,16.93,16.96,353595.0,17.13,17.13,16.93,16.96,353595.0
2018-02-05 09:50:00,16.95,17.02,16.95,17.02,242115.0,16.95,17.02,16.95,17.02,242115.0
2018-02-05 09:55:00,17.02,17.07,16.97,16.98,254295.0,17.02,17.07,16.97,16.98,254295.0
2018-02-05 10:00:00,16.96,17.01,16.95,16.99,178365.0,16.96,17.01,16.95,16.99,178365.0
2018-02-05 10:05:00,17.0,17.03,16.98,17.02,220530.0,17.0,17.03,16.98,17.02,220530.0
2018-02-05 10:10:00,17.03,17.09,17.0,17.07,184095.0,17.03,17.09,17.0,17.07,184095.0
2018-02-05 10:15:00,17.05,17.05,16.98,16.99,215850.0,17.05,17.05,16.98,16.99,215850.0
2018-02-05 10:20:00,16.99,16.99,16.92,16.97,258225.0,16.99,16.99,16.92,16.97,258225.0
2018-02-05 10:25:00,16.97,17.0,16.94,16.99,185790.0,16.97,17.0,16.94,16.99,185790.0
2018-02-05 10:30:00,16.99,17.02,16.97,16.97,223425.0,16.99,17.02,16.97,16.97,223425.0
2018-02-05 10:35:00,16.98,17.01,16.95,16.97,251715.0,16.98,17.01,16.95,16.97,251715.0
2018-02-05 10:40:00,16.96,17.05,16.94,17.04,237105.0,16.96,17.05,16.94,17.04,237105.0
2018-02-05 10:45:00,17.05,17.12,17.03,17.12,214485.0,17.05,17.12,17.03,17.12,214485.0
2018-02-05 10:50:00,17.12,17.12,17.06,17.1,153375.0,17.12,17.12,17.06,17.1,153375.0
2018-02-05 10:55:00,17.11,17.18,17.09,17.13,166200.0,17.11,17.18,17.09,17.13,166200.0
2018-02-05 11:00:00,17.14,17.16,17.11,17.11,138900.0,17.14,17.16,17.11,17.11,138900.0
2018-02-05 11:05:00,17.11,17.14,17.1,17.12,167325.0,17.11,17.14,17.1,17.12,167325.0
2018-02-05 11:10:00,17.11,17.12,17.08,17.08,164925.0,17.11,17.12,17.08,17.08,164925.0
2018-02-05 11:15:00,17.08,17.1,17.06,17.09,159240.0,17.08,17.1,17.06,17.09,159240.0
2018-02-05 11:20:00,17.07,17.08,17.03,17.03,233445.0,17.07,17.08,17.03,17.03,233445.0
2018-02-05 11:25:00,17.02,17.08,17.02,17.05,161820.0,17.02,17.08,17.02,17.05,161820.0
2018-02-05 11:30:00,17.04,17.11,17.01,17.11,164235.0,17.04,17.11,17.01,17.11,164235.0
2018-02-05 11:35:00,17.09,17.11,17.07,17.09,167385.0,17.09,17.11,17.07,17.09,167385.0
2018-02-05 11:40:00,17.1,17.13,17.09,17.12,118095.0,17.1,17.13,17.09,17.12,118095.0
2018-02-05 11:45:00,17.11,17.12,17.1,17.1,100200.0,17.11,17.12,17.1,17.1,100200.0
2018-02-05 11:50:00,17.11,17.18,17.1,17.18,205530.0,17.11,17.18,17.1,17.18,205530.0
2018-02-05 11:55:00,17.17,17.23,17.17,17.21,340935.0,17.17,17.23,17.17,17.21,340935.0
2018-02-05 12:00:00,17.21,17.21,17.1,17.12,98625.0,17.21,17.21,17.1,17.12,98625.0
2018-02-05 12:05:00,17.1,17.1,17.05,17.06,117900.0,17.1,17.1,17.05,17.06,117900.0
2018-02-05 12:10:00,17.06,17.07,16.99,17.0,216795.0,17.06,17.07,16.99,17.0,216795.0
2018-02-05 12:15:00,17.04,17.07,17.02,17.03,93165.0,17.04,17.07,17.02,17.03,93165.0
2018-02-05 12:20:00,17.02,17.03,16.98,16.99,115440.0,17.02,17.03,16.98,16.99,115440.0
2018-02-05 12:25:00,16.98,17.05,16.98,17.03,101760.0,16.98,17.05,16.98,17.03,101760.0
2018-02-05 12:30:00,17.03,17.08,17.03,17.05,82920.0,17.03,17.08,17.03,17.05,82920.0
2018-02-05 12:35:00,17.05,17.07,17.03,17.06,46125.0,17.05,17.07,17.03,17.06,46125.0
2018-02-05 12:40:00,17.06,17.08,17.05,17.08,55260.0,17.06,17.08,17.05,17.08,55260.0
2018-02-05 12:45:00,17.08,17.1,17.07,17.08,109560.0,17.08,17.1,17.07,17.08,109560.0
2018-02-05 12:50:00,17.09,17.09,17.05,17.07,29160.0,17.09,17.09,17.05,17.07,29160.0
2018-02-05 12:55:00,17.05,17.07,17.03,17.05,75000.0,17.05,17.07,17.03,17.05,75000.0
2018-02-05 13:00:00,17.06,17.06,17.01,17.01,243720.0,17.06,17.06,17.01,17.01,243720.0
2018-02-05 13:05:00,17.02,17.03,16.96,16.98,252225.0,17.02,17.03,16.96,16.98,252225.0
2018-02-05 13:10:00,16.98,17.01,16.98,16.99,105000.0,16.98,17.01,16.98,16.99,105000.0
2018-02-05 13:15:00,16.99,17.02,16.97,16.99,98850.0,16.99,17.02,16.97,16.99,98850.0
2018-02-05 13:20:00,16.98,17.05,16.98,17.05,111825.0,16.98,17.05,16.98,17.05,111825.0
2018-02-05 13:25:00,17.05,17.07,17.03,17.04,112275.0,17.05,17.07,17.03,17.04,112275.0
2018-02-05 13:30:00,17.07,17.08,17.04,17.04,84900.0,17.07,17.08,17.04,17.04,84900.0
2018-02-05 13:35:00,17.04,17.07,17.02,17.03,156540.0,17.04,17.07,17.02,17.03,156540.0
2018-02-05 13:40:00,17.03,17.08,17.02,17.07,98460.0,17.03,17.08,17.02,17.07,98460.0
2018-02-05 13:45:00,17.06,17.08,17.05,17.06,87360.0,17.06,17.08,17.05,17.06,87360.0
2018-02-05 13:50:00,17.08,17.08,17.05,17.08,36225.0,17.08,17.08,17.05,17.08,36225.0
2018-02-05 13:55:00,17.09,17.18,17.09,17.16,79875.0,17.09,17.18,17.09,17.16,79875.0
2018-02-05 14:00:00,17.16,17.16,17.06,17.07,73035.0,17.16,17.16,17.06,17.07,73035.0
2018-02-05 14:05:00,17.05,17.08,17.02,17.05,149040.0,17.05,17.08,17.02,17.05,149040.0
2018-02-05 14:10:00,17.04,17.07,17.04,17.06,47730.0,17.04,17.07,17.04,17.06,47730.0
2018-02-05 14:15:00,17.04,17.05,17.0,17.04,114585.0,17.04,17.05,17.0,17.04,114585.0
2018-02-05 14:20:00,17.04,17.04,16.97,16.97,72000.0,17.04,17.04,16.97,16.97,72000.0
2018-02-05 14:25:00,16.96,16.98,16.95,16.96,77895.0,16.96,16.98,16.95,16.96,77895.0
2018-02-05 14:30:00,16.95,16.95,16.92,16.93,62700.0,16.95,16.95,16.92,16.93,62700.0
2018-02-05 14:35:00,16.91,16.94,16.9,16.92,94935.0,16.91,16.94,16.9,16.92,94935.0
2018-02-05 14:40:00,16.91,16.93,16.9,16.9,33585.0,16.91,16.93,16.9,16.9,33585.0
2018-02-05 14:45:00,16.92,16.92,16.88,16.9,66000.0,16.92,16.92,16.88,16.9,66000.0
2018-02-05 14:50:00,16.88,16.9,16.85,16.87,101850.0,16.88,16.9,16.85,16.87,101850.0
2018-02-05 14:55:00,16.89,16.89,16.82,16.85,147930.0,16.89,16.89,16.82,16.85,147930.0
2018-02-05 15:00:00,16.84,16.87,16.8,16.8,149760.0,16.84,16.87,16.8,16.8,149760.0
2018-02-05 15:05:00,16.82,16.82,16.7,16.7,192855.0,16.82,16.82,16.7,16.7,192855.0
2018-02-05 15:10:00,16.69,16.78,16.63,16.76,286530.0,16.69,16.78,16.63,16.76,286530.0
2018-02-05 15:15:00,16.72,16.86,16.72,16.79,211650.0,16.72,16.86,16.72,16.79,211650.0
2018-02-05 15:20:00,16.78,16.84,16.7,16.81,255930.0,16.78,16.84,16.7,16.81,255930.0
2018-02-05 15:25:00,16.84,16.87,16.77,16.87,166500.0,16.84,16.87,16.77,16.87,166500.0
2018-02-05 15:30:00,16.83,16.84,16.77,16.82,220680.0,16.83,16.84,16.77,16.82,220680.0
2018-02-05 15:35:00,16.82,16.86,16.72,16.72,236295.0,16.82,16.86,16.72,16.72,236295.0
2018-02-05 15:40:00,16.72,16.74,16.64,16.74,280725.0,16.72,16.74,16.64,16.74,280725.0
2018-02-05 15:45:00,16.73,16.73,16.55,16.55,344925.0,16.73,16.73,16.55,16.55,344925.0
2018-02-05 15:50:00,16.55,16.59,16.45,16.47,605430.0,16.55,16.59,16.45,16.47,605430.0
2018-02-05 15:55:00,16.47,16.57,16.43,16.44,1100205.0,16.47,16.57,16.43,16.44,1100205.0
2018-02-06 09:30:00,16.34,16.38,16.11,16.34,428970.0,16.34,16.38,16.11,16.34,428970.0
2018-02-06 09:35:00,16.3,16.51,16.3,16.51,232140.0,16.3,16.51,16.3,16.51,232140.0
2018-02-06 09:40:00,16.49,16.61,16.48,16.57,424065.0,16.49,16.61,16.48,16.57,424065.0
2018-02-06 09:45:00,16.57,16.66,16.5,16.59,311955.0,16.57,16.66,16.5,16.59,311955.0
2018-02-06 09:50:00,16.64,16.71,16.62,16.68,297960.0,16.64,16.71,16.62,16.68,297960.0
2018-02-06 09:55:00,16.69,16.69,16.53,16.61,280305.0,16.69,16.69,16.53,16.61,280305.0
2018-02-06 10:00:00,16.57,16.75,16.53,16.75,222555.0,16.57,16.75,16.53,16.75,222555.0
2018-02-06 10:05:00,16.74,16.8,16.64,16.69,279825.0,16.74,16.8,16.64,16.69,279825.0
2018-02-06 10:10:00,16.69,16.73,16.66,16.66,217230.0,16.69,16.73,16.66,16.66,217230.0
2018-02-06 10:15:00,16.66,16.68,16.55,16.63,433845.0,16.66,16.68,16.55,16.63,433845.0
2018-02-06 10:20:00,16.63,16.69,16.57,16.58,179850.0,16.63,16.69,16.57,16.58,179850.0
2018-02-06 10:25:00,16.6,16.72,16.55,16.69,270435.0,16.6,16.72,16.55,16.69,270435.0
2018-02-06 10:30:00,16.66,16.72,16.62,16.68,188760.0,16.66,16.72,16.62,16.68,188760.0
2018-02-06 10:35:00,16.66,16.68,16.55,16.62,292920.0,16.66,16.68,16.55,16.62,292920.0
2018-02-06 10:40:00,16.64,16.72,16.64,16.69,255315.0,16.64,16.72,16.64,16.69,255315.0
2018-02-06 10:45:00,16.69,16.79,16.67,16.72,245955.0,16.69,16.79,16.67,16.72,245955.0
2018-02-06 10:50:00,16.74,16.87,16.72,16.87,76785.0,16.74,16.87,16.72,16.87,76785.0
2018-02-06 10:55:00,16.87,16.87,16.7,16.72,329310.0,16.87,16.87,16.7,16.72,329310.0
2018-02-06 11:00:00,16.69,16.79,16.69,16.75,123645.0,16.69,16.79,16.69,16.75,123645.0
2018-02-06 11:05:00,16.77,16.9,16.77,16.82,287280.0,16.77,16.9,16.77,16.82,287280.0
2018-02-06 11:10:00,16.82,16.82,16.65,16.72,186870.0,16.82,16.82,16.65,16.72,186870.0
2018-02-06 11:15:00,16.74,16.8,16.69,16.8,331935.0,16.74,16.8,16.69,16.8,331935.0
2018-02-06 11:20:00,16.82,16.87,16.78,16.79,277905.0,16.82,16.87,16.78,16.79,277905.0
2018-02-06 11:25:00,16.79,16.83,16.71,16.72,186000.0,16.79,16.83,16.71,16.72,186000.0
2018-02-06 11:30:00,16.72,16.77,16.71,16.72,178080.0,16.72,16.77,16.71,16.72,178080.0
2018-02-06 11:35:00,16.69,16.75,16.69,16.75,103845.0,16.69,16.75,16.69,16.75,103845.0
2018-02-06 11:40:00,16.75,16.81,16.73,16.77,128670.0,16.75,16.81,16.73,16.77,128670.0
2018-02-06 11:45:00,16.78,16.78,16.71,16.75,94785.0,16.78,16.78,16.71,16.75,94785.0
2018-02-06 11:50:00,16.75,16.82,16.75,16.8,150765.0,16.75,16.82,16.75,16.8,150765.0
2018-02-06 11:55:00,16.79,16.83,16.76,16.78,81750.0,16.79,16.83,16.76,16.78,81750.0
2018-02-06 12:00:00,16.79,16.81,16.78,16.79,78825.0,16.79,16.81,16.78,16.79,78825.0
2018-02-06 12:05:00,16.8,16.92,16.8,16.89,131580.0,16.8,16.92,16.8,16.89,131580.0
2018-02-06 12:10:00,16.89,16.92,16.85,16.92,87450.0,16.89,16.92,16.85,16.92,87450.0
2018-02-06 12:15:00,16.93,16.98,16.92,16.96,106095.0,16.93,16.98,16.92,16.96,106095.0
2018-02-06 12:20:00,16.97,16.98,16.93,16.93,59070.0,16.97,16.98,16.93,16.93,59070.0
2018-02-06 12:25:00,16.95,17.02,16.94,17.0,100200.0,16.95,17.02,16.94,17.0,100200.0
2018-02-06 12:30:00,17.02,17.03,16.98,17.01,134550.0,17.02,17.03,16.98,17.01,134550.0
2018-02-06 12:35:00,17.01,17.05,16.97,17.04,63090.0,17.01,17.05,16.97,17.04,63090.0
2018-02-06 12:40:00,17.02,17.02,16.93,16.93,88635.0,17.02,17.02,16.93,16.93,88635.0
2018-02-06 12:45:00,16.9,16.9,16.83,16.84,186705.0,16.9,16.9,16.83,16.84,186705.0
2018-02-06 12:50:00,16.85,16.87,16.78,16.81,106485.0,16.85,16.87,16.78,16.81,106485.0
2018-02-06 12:55:00,16.79,16.9,16.77,16.9,104790.0,16.79,16.9,16.77,16.9,104790.0
2018-02-06 13:00:00,16.88,16.88,16.79,16.79,105105.0,16.88,16.88,16.79,16.79,105105.0
2018-02-06 13:05:00,16.8,16.81,16.78,16.79,65790.0,16.8,16.81,16.78,16.79,65790.0
2018-02-06 13:10:00,16.79,16.85,16.79,16.84,73875.0,16.79,16.85,16.79,16.84,73875.0
2018-02-06 13:15:00,16.82,16.88,16.82,16.88,71205.0,16.82,16.88,16.82,16.88,71205.0
2018-02-06 13:20:00,16.88,16.9,16.8,16.8,98295.0,16.88,16.9,16.8,16.8,98295.0
2018-02-06 13:25:00,16.81,16.82,16.78,16.8,114570.0,16.81,16.82,16.78,16.8,114570.0
2018-02-06 13:30:00,16.8,16.8,16.7,16.71,179205.0,16.8,16.8,16.7,16.71,179205.0
2018-02-06 13:35:00,16.72,16.8,16.72,16.76,155085.0,16.72,16.8,16.72,16.76,155085.0
2018-02-06 13:40:00,16.78,16.78,16.7,16.73,160005.0,16.78,16.78,16.7,16.73,160005.0
2018-02-06 13:45:00,16.72,16.77,16.71,16.73,86445.0,16.72,16.77,16.71,16.73,86445.0
2018-02-06 13:50:00,16.69,16.73,16.68,16.72,193425.0,16.69,16.73,16.68,16.72,193425.0
2018-02-06 13:55:00,16.72,16.75,16.7,16.74,152595.0,16.72,16.75,16.7,16.74,152595.0
2018-02-06 14:00:00,16.73,16.75,16.72,16.74,115095.0,16.73,16.75,16.72,16.74,115095.0
2018-02-06 14:05:00,16.74,16.74,16.69,16.7,82530.0,16.74,16.74,16.69,16.7,82530.0
2018-02-06 14:10:00,16.69,16.74,16.69,16.72,366255.0,16.69,16.74,16.69,16.72,366255.0
2018-02-06 14:15:00,16.73,16.73,16.64,16.67,120300.0,16.73,16.73,16.64,16.67,120300.0
2018-02-06 14:20:00,16.67,16.71,16.67,16.69,90300.0,16.67,16.71,16.67,16.69,90300.0
2018-02-06 14:25:00,16.68,16.72,16.67,16.7,98160.0,16.68,16.72,16.67,16.7,98160.0
2018-02-06 14:30:00,16.7,16.74,16.68,16.74,170235.0,16.7,16.74,16.68,16.74,170235.0
2018-02-06 14:35:00,16.74,16.77,16.7,16.72,264360.0,16.74,16.77,16.7,16.72,264360.0
2018-02-06 14:40:00,16.72,16.74,16.67,16.7,106920.0,16.72,16.74,16.67,16.7,106920.0
2018-02-06 14:45:00,16.71,16.82,16.71,16.82,109005.0,16.71,16.82,16.71,16.82,109005.0
2018-02-06 14:50:00,16.81,16.87,16.8,16.85,98505.0,16.81,16.87,16.8,16.85,98505.0
2018-02-06 14:55:00,16.86,16.91,16.83,16.91,69480.0,16.86,16.91,16.83,16.91,69480.0
2018-02-06 15:00:00,16.91,16.98,16.91,16.96,80850.0,16.91,16.98,16.91,16.96,80850.0
2018-02-06 15:05:00,16.97,17.05,16.97,17.02,94350.0,16.97,17.05,16.97,17.02,94350.0
2018-02-06 15:10:00,17.02,17.02,16.97,17.0,93840.0,17.02,17.02,16.97,17.0,93840.0
2018-02-06 15:15:00,16.99,17.01,16.88,16.9,258690.0,16.99,17.01,16.88,16.9,258690.0
2018-02-06 15:20:00,16.89,16.97,16.87,16.9,198675.0,16.89,16.97,16.87,16.9,198675.0
2018-02-06 15:25:00,16.9,16.96,16.9,16.95,117675.0,16.9,16.96,16.9,16.95,117675.0
2018-02-06 15:30:00,16.94,17.02,16.89,16.99,151800.0,16.94,17.02,16.89,16.99,151800.0
2018-02-06 15:35:00,16.98,17.04,16.97,17.0,286290.0,16.98,17.04,16.97,17.0,286290.0
2018-02-06 15:40:00,17.01,17.04,16.98,16.98,336120.0,17.01,17.04,16.98,16.98,336120.0
2018-02-06 15:45:00,16.99,16.99,16.87,16.87,320400.0,16.99,16.99,16.87,16.87,320400.0
2018-02-06 15:50:00,16.91,16.96,16.88,16.95,441735.0,16.91,16.96,16.88,16.95,441735.0
2018-02-06 15:55:00,16.94,17.0,16.91,16.99,730920.0,16.94,17.0,16.91,16.99,730920.0
2018-02-07 09:30:00,16.94,16.94,16.82,16.94,723960.0,16.94,16.94,16.82,16.94,723960.0
2018-02-07 09:35:00,16.91,17.14,16.89,17.09,302100.0,16.91,17.14,16.89,17.09,302100.0
2018-02-07 09:40:00,17.07,17.23,17.07,17.13,312615.0,17.07,17.23,17.07,17.13,312615.0
2018-02-07 09:45:00,17.11,17.11,16.92,16.93,297180.0,17.11,17.11,16.92,16.93,297180.0
2018-02-07 09:50:00,16.94,16.98,16.91,16.92,476460.0,16.94,16.98,16.91,16.92,476460.0
2018-02-07 09:55:00,16.91,17.0,16.88,17.0,383280.0,16.91,17.0,16.88,17.0,383280.0
2018-02-07 10:00:00,16.98,17.0,16.91,16.93,187005.0,16.98,17.0,16.91,16.93,187005.0
2018-02-07 10:05:00,16.94,16.98,16.92,16.97,165810.0,16.94,16.98,16.92,16.97,165810.0
2018-02-07 10:10:00,16.98,16.98,16.87,16.91,81030.0,16.98,16.98,16.87,16.91,81030.0
2018-02-07 10:15:00,16.9,17.02,16.89,16.98,214245.0,16.9,17.02,16.89,16.98,214245.0
2018-02-07 10:20:00,17.02,17.07,16.98,17.06,129915.0,17.02,17.07,16.98,17.06,129915.0
2018-02-07 10:25:00,17.07,17.07,16.93,16.93,91500.0,17.07,17.07,16.93,16.93,91500.0
2018-02-07 10:30:00,16.94,17.01,16.89,16.93,204195.0,16.94,17.01,16.89,16.93,204195.0
2018-02-07 10:35:00,16.96,17.0,16.91,16.97,121515.0,16.96,17.0,16.91,16.97,121515.0
2018-02-07 10:40:00,16.99,17.0,16.9,16.93,138675.0,16.99,17.0,16.9,16.93,138675.0
2018-02-07 10:45:00,16.91,17.03,16.91,16.99,251070.0,16.91,17.03,16.91,16.99,251070.0
2018-02-07 10:50:00,16.98,16.99,16.95,16.97,125790.0,16.98,16.99,16.95,16.97,125790.0
2018-02-07 10:55:00,16.97,16.98,16.91,16.91,79500.0,16.97,16.98,16.91,16.91,79500.0
2018-02-07 11:00:00,16.91,16.97,16.89,16.92,201330.0,16.91,16.97,16.89,16.92,201330.0
2018-02-07 11:05:00,16.91,16.98,16.89,16.96,178290.0,16.91,16.98,16.89,16.96,178290.0
2018-02-07 11:10:00,16.96,16.99,16.91,16.95,179655.0,16.96,16.99,16.91,16.95,179655.0
2018-02-07 11:15:00,16.97,16.99,16.88,16.89,141570.0,16.97,16.99,16.88,16.89,141570.0
2018-02-07 11:20:00,16.9,16.94,16.88,16.93,326670.0,16.9,16.94,16.88,16.93,326670.0
2018-02-07 11:25:00,16.92,16.99,16.92,16.96,278760.0,16.92,16.99,16.92,16.96,278760.0
2018-02-07 11:30:00,16.96,17.0,16.93,16.99,194760.0,16.96,17.0,16.93,16.99,194760.0
2018-02-07 11:35:00,16.99,16.99,16.94,16.96,441780.0,16.99,16.99,16.94,16.96,441780.0
2018-02-07 11:40:00,16.97,17.0,16.94,16.94,79500.0,16.97,17.0,16.94,16.94,79500.0
2018-02-07 11:45:00,16.95,16.95,16.91,16.94,85500.0,16.95,16.95,16.91,16.94,85500.0
2018-02-07 11:50:00,16.93,16.97,16.92,16.93,157665.0,16.93,16.97,16.92,16.93,157665.0
2018-02-07 11:55:00,16.94,16.97,16.89,16.94,109380.0,16.94,16.97,16.89,16.94,109380.0
2018-02-07 12:00:00,16.94,16.98,16.94,16.96,91035.0,16.94,16.98,16.94,16.96,91035.0
2018-02-07 12:05:00,16.95,16.95,16.93,16.94,108300.0,16.95,16.95,16.93,16.94,108300.0
2018-02-07 12:10:00,16.94,16.95,16.93,16.93,84930.0,16.94,16.95,16.93,16.93,84930.0
2018-02-07 12:15:00,16.92,16.94,16.91,16.93,48765.0,16.92,16.94,16.91,16.93,48765.0
2018-02-07 12:20:00,16.92,16.93,16.9,16.92,84900.0,16.92,16.93,16.9,16.92,84900.0
2018-02-07 12:25:00,16.92,16.94,16.91,16.93,75540.0,16.92,16.94,16.91,16.93,75540.0
2018-02-07 12:30:00,16.94,16.94,16.9,16.9,144300.0,16.94,16.94,16.9,16.9,144300.0
2018-02-07 12:35:00,16.91,16.93,16.89,16.93,151755.0,16.91,16.93,16.89,16.93,151755.0
2018-02-07 12:40:00,16.92,16.93,16.91,16.92,127950.0,16.92,16.93,16.91,16.92,127950.0
2018-02-07 12:45:00,16.92,16.94,16.88,16.9,144000.0,16.92,16.94,16.88,16.9,144000.0
2018-02-07 12:50:00,16.89,16.91,16.87,16.87,209115.0,16.89,16.91,16.87,16.87,209115.0
2018-02-07 12:55:00,16.88,16.89,16.83,16.83,76500.0,16.88,16.89,16.83,16.83,76500.0
2018-02-07 13:00:00,16.84,16.87,16.8,16.85,508290.0,16.84,16.87,16.8,16.85,508290.0
2018-02-07 13:05:00,16.86,16.89,16.8,16.87,301575.0,16.86,16.89,16.8,16.87,301575.0
2018-02-07 13:10:00,16.87,16.93,16.86,16.9,135120.0,16.87,16.93,16.86,16.9,135120.0
2018-02-07 13:15:00,16.88,16.88,16.83,16.87,152400.0,16.88,16.88,16.83,16.87,152400.0
2018-02-07 13:20:00,16.89,16.89,16.8,16.84,102600.0,16.89,16.89,16.8,16.84,102600.0
2018-02-07 13:25:00,16.84,16.84,16.77,16.82,159090.0,16.84,16.84,16.77,16.82,159090.0
2018-02-07 13:30:00,16.81,16.81,16.77,16.79,84615.0,16.81,16.81,16.77,16.79,84615.0
2018-02-07 13:35:00,16.78,16.87,16.78,16.85,99750.0,16.78,16.87,16.78,16.85,99750.0
2018-02-07 13:40:00,16.84,16.85,16.79,16.82,83925.0,16.84,16.85,16.79,16.82,83925.0
2018-02-07 13:45:00,16.84,16.84,16.8,16.8,97680.0,16.84,16.84,16.8,16.8,97680.0
2018-02-07 13:50:00,16.8,16.8,16.71,16.76,310050.0,16.8,16.8,16.71,16.76,310050.0
2018-02-07 13:55:00,16.74,16.76,16.72,16.76,106440.0,16.74,16.76,16.72,16.76,106440.0
2018-02-07 14:00:00,16.76,16.77,16.71,16.74,223215.0,16.76,16.77,16.71,16.74,223215.0
2018-02-07 14:05:00,16.75,16.78,16.74,16.76,95670.0,16.75,16.78,16.74,16.76,95670.0
2018-02-07 14:10:00,16.76,16.8,16.76,16.78,72330.0,16.76,16.8,16.76,16.78,72330.0
2018-02-07 14:15:00,16.78,16.8,16.75,16.78,97755.0,16.78,16.8,16.75,16.78,97755.0
2018-02-07 14:20:00,16.78,16.83,16.78,16.81,127890.0,16.78,16.83,16.78,16.81,127890.0
2018-02-07 14:25:00,16.81,16.87,16.8,16.87,190425.0,16.81,16.87,16.8,16.87,190425.0
2018-02-07 14:30:00,16.87,16.89,16.82,16.88,427770.0,16.87,16.89,16.82,16.88,427770.0
2018-02-07 14:35:00,16.87,16.93,16.87,16.89,237360.0,16.87,16.93,16.87,16.89,237360.0
2018-02-07 14:40:00,16.89,16.92,16.88,16.9,179895.0,16.89,16.92,16.88,16.9,179895.0
2018-02-07 14:45:00,16.9,16.9,16.83,16.84,295005.0,16.9,16.9,16.83,16.84,295005.0
2018-02-07 14:50:00,16.83,16.84,16.74,16.77,499770.0,16.83,16.84,16.74,16.77,499770.0
2018-02-07 14:55:00,16.77,16.79,16.72,16.75,213495.0,16.77,16.79,16.72,16.75,213495.0
2018-02-07 15:00:00,16.76,16.78,16.75,16.77,190365.0,16.76,16.78,16.75,16.77,190365.0
2018-02-07 15:05:00,16.78,16.81,16.78,16.79,176745.0,16.78,16.81,16.78,16.79,176745.0
2018-02-07 15:10:00,16.79,16.81,16.77,16.8,132525.0,16.79,16.81,16.77,16.8,132525.0
2018-02-07 15:15:00,16.8,16.81,16.75,16.76,173355.0,16.8,16.81,16.75,16.76,173355.0
2018-02-07 15:20:00,16.75,16.75,16.72,16.72,306300.0,16.75,16.75,16.72,16.72,306300.0
2018-02-07 15:25:00,16.72,16.87,16.7,16.86,309105.0,16.72,16.87,16.7,16.86,309105.0
2018-02-07 15:30:00,16.87,16.92,16.84,16.91,350340.0,16.87,16.92,16.84,16.91,350340.0
2018-02-07 15:35:00,16.9,17.04,16.9,17.04,408450.0,16.9,17.04,16.9,17.04,408450.0
2018-02-07 15:40:00,17.04,17.04,16.94,16.95,401340.0,17.04,17.04,16.94,16.95,401340.0
2018-02-07 15:45:00,16.95,16.95,16.84,16.87,546765.0,16.95,16.95,16.84,16.87,546765.0
2018-02-07 15:50:00,16.85,16.87,16.8,16.85,654360.0,16.85,16.87,16.8,16.85,654360.0
2018-02-07 15:55:00,16.85,16.9,16.8,16.81,1462305.0,16.85,16.9,16.8,16.81,1462305.0
2018-02-08 09:30:00,17.07,17.49,16.94,17.49,1265220.0,17.07,17.49,16.94,17.49,1265220.0
2018-02-08 09:35:00,17.48,17.49,17.13,17.33,847095.0,17.48,17.49,17.13,17.33,847095.0
2018-02-08 09:40:00,17.33,17.39,17.23,17.23,1803705.0,17.33,17.39,17.23,17.23,1803705.0
2018-02-08 09:45:00,17.27,17.34,17.21,17.33,517875.0,17.27,17.34,17.21,17.33,517875.0
2018-02-08 09:50:00,17.29,17.35,17.27,17.32,1298580.0,17.29,17.35,17.27,17.32,1298580.0
2018-02-08 09:55:00,17.32,17.35,17.27,17.34,479910.0,17.32,17.35,17.27,17.34,479910.0
2018-02-08 10:00:00,17.34,17.37,17.29,17.31,415200.0,17.34,17.37,17.29,17.31,415200.0
2018-02-08 10:05:00,17.29,17.36,17.29,17.32,373455.0,17.29,17.36,17.29,17.32,373455.0
2018-02-08 10:10:00,17.31,17.36,17.29,17.3,225150.0,17.31,17.36,17.29,17.3,225150.0
2018-02-08 10:15:00,17.33,17.37,17.3,17.31,303915.0,17.33,17.37,17.3,17.31,303915.0
2018-02-08 10:20:00,17.33,17.36,17.3,17.34,253890.0,17.33,17.36,17.3,17.34,253890.0
2018-02-08 10:25:00,17.34,17.34,17.3,17.32,130515.0,17.34,17.34,17.3,17.32,130515.0
2018-02-08 10:30:00,17.32,17.36,17.28,17.3,469995.0,17.32,17.36,17.28,17.3,469995.0
2018-02-08 10:35:00,17.3,17.33,17.23,17.27,158370.0,17.3,17.33,17.23,17.27,158370.0
2018-02-08 10:40:00,17.29,17.29,17.18,17.19,255300.0,17.29,17.29,17.18,17.19,255300.0
2018-02-08 10:45:00,17.19,17.28,17.18,17.19,546555.0,17.19,17.28,17.18,17.19,546555.0
2018-02-08 10:50:00,17.19,17.21,17.05,17.05,119880.0,17.19,17.21,17.05,17.05,119880.0
2018-02-08 10:55:00,17.05,17.07,16.95,17.01,152280.0,17.05,17.07,16.95,17.01,152280.0
2018-02-08 11:00:00,17.02,17.19,17.02,17.13,389670.0,17.02,17.19,17.02,17.13,389670.0
2018-02-08 11:05:00,17.13,17.24,17.1,17.16,244785.0,17.13,17.24,17.1,17.16,244785.0
2018-02-08 11:10:00,17.16,17.22,17.08,17.08,351555.0,17.16,17.22,17.08,17.08,351555.0
2018-02-08 11:15:00,17.14,17.19,17.12,17.19,237090.0,17.14,17.19,17.12,17.19,237090.0
2018-02-08 11:20:00,17.15,17.23,17.13,17.21,116265.0,17.15,17.23,17.13,17.21,116265.0
2018-02-08 11:25:00,17.19,17.24,17.15,17.21,277320.0,17.19,17.24,17.15,17.21,277320.0
2018-02-08 11:30:00,17.21,17.23,16.88,16.9,787515.0,17.21,17.23,16.88,16.9,787515.0
2018-02-08 11:35:00,16.93,16.96,16.83,16.94,544215.0,16.93,16.96,16.83,16.94,544215.0
2018-02-08 11:40:00,16.96,16.96,16.69,16.69,555465.0,16.96,16.96,16.69,16.69,555465.0
2018-02-08 11:45:00,16.69,16.77,16.56,16.68,991995.0,16.69,16.77,16.56,16.68,991995.0
2018-02-08 11:50:00,16.66,16.79,16.63,16.74,368175.0,16.66,16.79,16.63,16.74,368175.0
2018-02-08 11:55:00,16.75,16.9,16.73,16.82,294765.0,16.75,16.9,16.73,16.82,294765.0
2018-02-08 12:00:00,16.81,16.87,16.77,16.82,116595.0,16.81,16.87,16.77,16.82,116595.0
2018-02-08 12:05:00,16.8,16.88,16.8,16.84,274200.0,16.8,16.88,16.8,16.84,274200.0
2018-02-08 12:10:00,16.85,16.87,16.82,16.83,126000.0,16.85,16.87,16.82,16.83,126000.0
2018-02-08 12:15:00,16.85,16.86,16.81,16.81,229740.0,16.85,16.86,16.81,16.81,229740.0
2018-02-08 12:20:00,16.81,16.84,16.8,16.82,131655.0,16.81,16.84,16.8,16.82,131655.0
2018-02-08 12:25:00,16.82,16.84,16.76,16.84,207855.0,16.82,16.84,16.76,16.84,207855.0
2018-02-08 12:30:00,16.84,16.84,16.78,16.84,112845.0,16.84,16.84,16.78,16.84,112845.0
2018-02-08 12:35:00,16.81,16.86,16.8,16.85,187320.0,16.81,16.86,16.8,16.85,187320.0
2018-02-08 12:40:00,16.83,16.89,16.81,16.82,282150.0,16.83,16.89,16.81,16.82,282150.0
2018-02-08 12:45:00,16.82,16.83,16.77,16.78,305760.0,16.82,16.83,16.77,16.78,305760.0
2018-02-08 12:50:00,16.79,16.82,16.77,16.78,146370.0,16.79,16.82,16.77,16.78,146370.0
2018-02-08 12:55:00,16.75,16.76,16.72,16.74,49500.0,16.75,16.76,16.72,16.74,49500.0
2018-02-08 13:00:00,16.76,16.78,16.71,16.72,187200.0,16.76,16.78,16.71,16.72,187200.0
2018-02-08 13:05:00,16.73,16.78,16.69,16.78,87480.0,16.73,16.78,16.69,16.78,87480.0
2018-02-08 13:10:00,16.78,16.84,16.78,16.82,126870.0,16.78,16.84,16.78,16.82,126870.0
2018-02-08 13:15:00,16.82,16.97,16.82,16.92,154065.0,16.82,16.97,16.82,16.92,154065.0
2018-02-08 13:20:00,16.96,17.01,16.93,17.01,227850.0,16.96,17.01,16.93,17.01,227850.0
2018-02-08 13:25:00,17.02,17.03,16.81,16.86,487020.0,17.02,17.03,16.81,16.86,487020.0
2018-02-08 13:30:00,16.83,16.89,16.78,16.79,99495.0,16.83,16.89,16.78,16.79,99495.0
2018-02-08 13:35:00,16.78,16.9,16.78,16.87,206700.0,16.78,16.9,16.78,16.87,206700.0
2018-02-08 13:40:00,16.87,17.03,16.87,17.03,160815.0,16.87,17.03,16.87,17.03,160815.0
2018-02-08 13:45:00,16.99,17.1,16.97,17.05,118770.0,16.99,17.1,16.97,17.05,118770.0
2018-02-08 13:50:00,17.08,17.13,17.07,17.1,150825.0,17.08,17.13,17.07,17.1,150825.0
2018-02-08 13:55:00,17.12,17.12,17.03,17.03,62355.0,17.12,17.12,17.03,17.03,62355.0
2018-02-08 14:00:00,17.03,17.04,16.96,16.98,126045.0,17.03,17.04,16.96,16.98,126045.0
2018-02-08 14:05:00,16.98,17.0,16.98,16.98,96075.0,16.98,17.0,16.98,16.98,96075.0
2018-02-08 14:10:00,16.99,17.01,16.95,16.97,229875.0,16.99,17.01,16.95,16.97,229875.0
2018-02-08 14:15:00,16.96,17.1,16.96,17.08,138240.0,16.96,17.1,16.96,17.08,138240.0
2018-02-08 14:20:00,17.07,17.13,17.01,17.08,221670.0,17.07,17.13,17.01,17.08,221670.0
2018-02-08 14:25:00,17.06,17.09,17.05,17.07,218355.0,17.06,17.09,17.05,17.07,218355.0
2018-02-08 14:30:00,17.06,17.12,16.99,17.08,324075.0,17.06,17.12,16.99,17.08,324075.0
2018-02-08 14:35:00,17.07,17.1,17.04,17.08,231060.0,17.07,17.1,17.04,17.08,231060.0
2018-02-08 14:40:00,17.08,17.18,17.07,17.17,284850.0,17.08,17.18,17.07,17.17,284850.0
2018-02-08 14:45:00,17.15,17.18,17.12,17.15,1552695.0,17.15,17.18,17.12,17.15,1552695.0
2018-02-08 14:50:00,17.14,17.15,17.06,17.08,417855.0,17.14,17.15,17.06,17.08,417855.0
2018-02-08 14:55:00,17.08,17.17,17.07,17.12,149100.0,17.08,17.17,17.07,17.12,149100.0
2018-02-08 15:00:00,17.13,17.16,17.11,17.13,392145.0,17.13,17.16,17.11,17.13,392145.0
2018-02-08 15:05:00,17.13,17.14,17.05,17.05,255780.0,17.13,17.14,17.05,17.05,255780.0
2018-02-08 15:10:00,17.05,17.08,17.01,17.02,184395.0,17.05,17.08,17.01,17.02,184395.0
2018-02-08 15:15:00,17.03,17.09,17.02,17.08,178170.0,17.03,17.09,17.02,17.08,178170.0
2018-02-08 15:20:00,17.09,17.13,17.05,17.12,368430.0,17.09,17.13,17.05,17.12,368430.0
2018-02-08 15:25:00,17.11,17.14,17.1,17.1,507435.0,17.11,17.14,17.1,17.1,507435.0
2018-02-08 15:30:00,17.07,17.13,17.03,17.1,269535.0,17.07,17.13,17.03,17.1,269535.0
2018-02-08 15:35:00,17.08,17.09,17.03,17.04,252375.0,17.08,17.09,17.03,17.04,252375.0
2018-02-08 15:40:00,17.03,17.06,16.99,17.06,494190.0,17.03,17.06,16.99,17.06,494190.0
2018-02-08 15:45:00,17.06,17.06,16.96,17.0,552150.0,17.06,17.06,16.96,17.0,552150.0
2018-02-08 15:50:00,16.96,16.97,16.87,16.92,681750.0,16.96,16.97,16.87,16.92,681750.0
2018-02-08 15:55:00,16.91,16.95,16.8,16.81,1373250.0,16.91,16.95,16.8,16.81,1373250.0
2018-02-09 09:30:00,16.99,17.09,16.91,16.91,266655.0,16.99,17.09,16.91,16.91,266655.0
2018-02-09 09:35:00,16.88,16.98,16.84,16.84,204225.0,16.88,16.98,16.84,16.84,204225.0
2018-02-09 09:40:00,16.85,16.89,16.81,16.85,272955.0,16.85,16.89,16.81,16.85,272955.0
2018-02-09 09:45:00,16.85,16.85,16.75,16.75,1665060.0,16.85,16.85,16.75,16.75,1665060.0
2018-02-09 09:50:00,16.74,16.8,16.72,16.76,82500.0,16.74,16.8,16.72,16.76,82500.0
2018-02-09 09:55:00,16.76,16.83,16.69,16.7,110250.0,16.76,16.83,16.69,16.7,110250.0
2018-02-09 10:00:00,16.73,16.76,16.67,16.69,152550.0,16.73,16.76,16.67,16.69,152550.0
2018-02-09 10:05:00,16.67,16.7,16.59,16.63,566490.0,16.67,16.7,16.59,16.63,566490.0
2018-02-09 10:10:00,16.64,16.67,16.61,16.66,253425.0,16.64,16.67,16.61,16.66,253425.0
2018-02-09 10:15:00,16.67,16.67,16.62,16.64,275325.0,16.67,16.67,16.62,16.64,275325.0
2018-02-09 10:20:00,16.63,16.67,16.63,16.63,206280.0,16.63,16.67,16.63,16.63,206280.0
2018-02-09 10:25:00,16.63,16.66,16.62,16.62,132000.0,16.63,16.66,16.62,16.62,132000.0
2018-02-09 10:30:00,16.62,16.62,16.57,16.58,94620.0,16.62,16.62,16.57,16.58,94620.0
2018-02-09 10:35:00,16.58,16.58,16.34,16.34,291870.0,16.58,16.58,16.34,16.34,291870.0
2018-02-09 10:40:00,16.36,16.4,16.31,16.31,212310.0,16.36,16.4,16.31,16.31,212310.0
2018-02-09 10:45:00,16.32,16.33,16.17,16.24,244920.0,16.32,16.33,16.17,16.24,244920.0
2018-02-09 10:50:00,16.25,16.43,16.21,16.36,199470.0,16.25,16.43,16.21,16.36,199470.0
2018-02-09 10:55:00,16.41,16.41,16.23,16.25,293865.0,16.41,16.41,16.23,16.25,293865.0
2018-02-09 11:00:00,16.26,16.4,16.22,16.33,359175.0,16.26,16.4,16.22,16.33,359175.0
2018-02-09 11:05:00,16.38,16.38,16.33,16.38,129075.0,16.38,16.38,16.33,16.38,129075.0
2018-02-09 11:10:00,16.37,16.45,16.36,16.42,287175.0,16.37,16.45,16.36,16.42,287175.0
2018-02-09 11:15:00,16.43,16.43,16.3,16.34,240615.0,16.43,16.43,16.3,16.34,240615.0
2018-02-09 11:20:00,16.34,16.39,16.32,16.33,210195.0,16.34,16.39,16.32,16.33,210195.0
2018-02-09 11:25:00,16.35,16.41,16.31,16.36,237255.0,16.35,16.41,16.31,16.36,237255.0
2018-02-09 11:30:00,16.36,16.4,16.35,16.39,137790.0,16.36,16.4,16.35,16.39,137790.0
2018-02-09 11:35:00,16.37,16.43,16.36,16.37,144135.0,16.37,16.43,16.36,16.37,144135.0
2018-02-09 11:40:00,16.37,16.37,16.28,16.31,369660.0,16.37,16.37,16.28,16.31,369660.0
2018-02-09 11:45:00,16.31,16.34,16.3,16.31,155745.0,16.31,16.34,16.3,16.31,155745.0
2018-02-09 11:50:00,16.3,16.31,16.27,16.29,94500.0,16.3,16.31,16.27,16.29,94500.0
2018-02-09 11:55:00,16.29,16.35,16.28,16.3,253110.0,16.29,16.35,16.28,16.3,253110.0
2018-02-09 12:00:00,16.32,16.34,16.28,16.28,329655.0,16.32,16.34,16.28,16.28,329655.0
2018-02-09 12:05:00,16.29,16.33,16.23,16.23,276405.0,16.29,16.33,16.23,16.23,276405.0
2018-02-09 12:10:00,16.22,16.29,16.21,16.25,427650.0,16.22,16.29,16.21,16.25,427650.0
2018-02-09 12:15:00,16.26,16.27,16.22,16.23,190740.0,16.26,16.27,16.22,16.23,190740.0
2018-02-09 12:20:00,16.23,16.26,16.18,16.18,430125.0,16.23,16.26,16.18,16.18,430125.0
2018-02-09 12:25:00,16.17,16.17,16.07,16.07,96000.0,16.17,16.17,16.07,16.07,96000.0
2018-02-09 12:30:00,16.08,16.11,16.05,16.07,141960.0,16.08,16.11,16.05,16.07,141960.0
2018-02-09 12:35:00,16.06,16.06,16.02,16.05,126000.0,16.06,16.06,16.02,16.05,126000.0
2018-02-09 12:40:00,16.05,16.07,16.02,16.02,94560.0,16.05,16.07,16.02,16.02,94560.0
2018-02-09 12:45:00,16.03,16.04,15.99,16.0,112395.0,16.03,16.04,15.99,16.0,112395.0
2018-02-09 12:50:00,16.0,16.05,15.99,16.03,134250.0,16.0,16.05,15.99,16.03,134250.0
2018-02-09 12:55:00,16.05,16.28,16.05,16.28,500310.0,16.05,16.28,16.05,16.28,500310.0
2018-02-09 13:00:00,16.28,16.29,16.2,16.21,205725.0,16.28,16.29,16.2,16.21,205725.0
2018-02-09 13:05:00,16.25,16.27,16.23,16.26,128445.0,16.25,16.27,16.23,16.26,128445.0
2018-02-09 13:10:00,16.25,16.25,16.19,16.22,181950.0,16.25,16.25,16.19,16.22,181950.0
2018-02-09 13:15:00,16.2,16.22,16.13,16.17,320535.0,16.2,16.22,16.13,16.17,320535.0
2018-02-09 13:20:00,16.17,16.19,16.15,16.18,506595.0,16.17,16.19,16.15,16.18,506595.0
2018-02-09 13:25:00,16.18,16.2,16.15,16.16,171480.0,16.18,16.2,16.15,16.16,171480.0
2018-02-09 13:30:00,16.14,16.19,16.14,16.15,114300.0,16.14,16.19,16.14,16.15,114300.0
2018-02-09 13:35:00,16.14,16.18,16.09,16.09,85890.0,16.14,16.18,16.09,16.09,85890.0
2018-02-09 13:40:00,16.08,16.23,16.08,16.19,281850.0,16.08,16.23,16.08,16.19,281850.0
2018-02-09 13:45:00,16.23,16.33,16.19,16.31,238935.0,16.23,16.33,16.19,16.31,238935.0
2018-02-09 13:50:00,16.32,16.34,16.29,16.31,476295.0,16.32,16.34,16.29,16.31,476295.0
2018-02-09 13:55:00,16.33,16.39,16.28,16.28,172185.0,16.33,16.39,16.28,16.28,172185.0
2018-02-09 14:00:00,16.27,16.44,16.27,16.39,167790.0,16.27,16.44,16.27,16.39,167790.0
2018-02-09 14:05:00,16.38,16.42,16.36,16.41,132420.0,16.38,16.42,16.36,16.41,132420.0
2018-02-09 14:10:00,16.41,16.48,16.4,16.43,183720.0,16.41,16.48,16.4,16.43,183720.0
2018-02-09 14:15:00,16.45,16.53,16.42,16.51,163080.0,16.45,16.53,16.42,16.51,163080.0
2018-02-09 14:20:00,16.5,16.57,16.47,16.55,110985.0,16.5,16.57,16.47,16.55,110985.0
2018-02-09 14:25:00,16.57,16.6,16.47,16.48,152625.0,16.57,16.6,16.47,16.48,152625.0
2018-02-09 14:30:00,16.49,16.51,16.46,16.48,163995.0,16.49,16.51,16.46,16.48,163995.0
2018-02-09 14:35:00,16.46,16.59,16.45,16.58,191055.0,16.46,16.59,16.45,16.58,191055.0
2018-02-09 14:40:00,16.61,16.62,16.56,16.6,118080.0,16.61,16.62,16.56,16.6,118080.0
2018-02-09 14:45:00,16.62,16.62,16.58,16.59,243000.0,16.62,16.62,16.58,16.59,243000.0
2018-02-09 14:50:00,16.58,16.63,16.57,16.59,185880.0,16.58,16.63,16.57,16.59,185880.0
2018-02-09 14:55:00,16.58,16.58,16.49,16.49,97095.0,16.58,16.58,16.49,16.49,97095.0
2018-02-09 15:00:00,16.49,16.53,16.4,16.44,316125.0,16.49,16.53,16.4,16.44,316125.0
2018-02-09 15:05:00,16.43,16.45,16.36,16.37,218265.0,16.43,16.45,16.36,16.37,218265.0
2018-02-09 15:10:00,16.35,16.47,16.35,16.46,128445.0,16.35,16.47,16.35,16.46,128445.0
2018-02-09 15:15:00,16.48,16.51,16.45,16.5,139455.0,16.48,16.51,16.45,16.5,139455.0
2018-02-09 15:20:00,16.51,16.58,16.48,16.48,139485.0,16.51,16.58,16.48,16.48,139485.0
2018-02-09 15:25:00,16.47,16.57,16.45,16.49,184395.0,16.47,16.57,16.45,16.49,184395.0
2018-02-09 15:30:00,16.52,16.58,16.5,16.57,240960.0,16.52,16.58,16.5,16.57,240960.0
2018-02-09 15:35:00,16.58,16.59,16.51,16.54,214650.0,16.58,16.59,16.51,16.54,214650.0
2018-02-09 15:40:00,16.54,16.61,16.53,16.59,294945.0,16.54,16.61,16.53,16.59,294945.0
2018-02-09 15:45:00,16.59,16.71,16.59,16.66,369750.0,16.59,16.71,16.59,16.66,369750.0
2018-02-09 15:50:00,16.68,16.79,16.66,16.7,488340.0,16.68,16.79,16.66,16.7,488340.0
2018-02-09 15:55:00,16.69,16.76,16.59,16.65,1201185.0,16.69,16.76,16.59,16.65,1201185.0
2018-02-12 09:30:00,16.71,16.86,16.67,16.73,172095.0,16.71,16.86,16.67,16.73,172095.0
2018-02-12 09:35:00,16.73,16.73,16.62,16.71,108525.0,16.73,16.73,16.62,16.71,108525.0
2018-02-12 09:40:00,16.71,16.78,16.66,16.73,200025.0,16.71,16.78,16.66,16.73,200025.0
2018-02-12 09:45:00,16.7,16.73,16.66,16.66,58500.0,16.7,16.73,16.66,16.66,58500.0
2018-02-12 09:50:00,16.64,16.65,16.57,16.6,82800.0,16.64,16.65,16.57,16.6,82800.0
2018-02-12 09:55:00,16.6,16.65,16.6,16.63,107685.0,16.6,16.65,16.6,16.63,107685.0
2018-02-12 10:00:00,16.62,16.73,16.61,16.71,73500.0,16.62,16.73,16.61,16.71,73500.0
2018-02-12 10:05:00,16.71,16.71,16.53,16.59,174810.0,16.71,16.71,16.53,16.59,174810.0
2018-02-12 10:10:00,16.6,16.62,16.55,16.58,154500.0,16.6,16.62,16.55,16.58,154500.0
2018-02-12 10:15:00,16.55,16.57,16.45,16.45,115530.0,16.55,16.57,16.45,16.45,115530.0
2018-02-12 10:20:00,16.45,16.48,16.42,16.44,214365.0,16.45,16.48,16.42,16.44,214365.0
2018-02-12 10:25:00,16.42,16.43,16.35,16.36,339285.0,16.42,16.43,16.35,16.36,339285.0
2018-02-12 10:30:00,16.37,16.45,16.31,16.45,228630.0,16.37,16.45,16.31,16.45,228630.0
2018-02-12 10:35:00,16.49,16.54,16.45,16.47,172155.0,16.49,16.54,16.45,16.47,172155.0
2018-02-12 10:40:00,16.44,16.47,16.39,16.45,120450.0,16.44,16.47,16.39,16.45,120450.0
2018-02-12 10:45:00,16.43,16.54,16.43,16.54,117270.0,16.43,16.54,16.43,16.54,117270.0
2018-02-12 10:50:00,16.53,16.58,16.52,16.52,168510.0,16.53,16.58,16.52,16.52,168510.0
2018-02-12 10:55:00,16.53,16.6,16.53,16.6,132630.0,16.53,16.6,16.53,16.6,132630.0
2018-02-12 11:00:00,16.6,16.61,16.5,16.51,121695.0,16.6,16.61,16.5,16.51,121695.0
2018-02-12 11:05:00,16.5,16.51,16.48,16.48,28500.0,16.5,16.51,16.48,16.48,28500.0
2018-02-12 11:10:00,16.47,16.5,16.44,16.5,79200.0,16.47,16.5,16.44,16.5,79200.0
2018-02-12 11:15:00,16.51,16.51,16.49,16.51,23190.0,16.51,16.51,16.49,16.51,23190.0
2018-02-12 11:20:00,16.5,16.53,16.49,16.53,94500.0,16.5,16.53,16.49,16.53,94500.0
2018-02-12 11:25:00,16.54,16.56,16.51,16.53,84000.0,16.54,16.56,16.51,16.53,84000.0
2018-02-12 11:30:00,16.53,16.55,16.51,16.54,98250.0,16.53,16.55,16.51,16.54,98250.0
2018-02-12 11:35:00,16.53,16.55,16.52,16.54,29250.0,16.53,16.55,16.52,16.54,29250.0
2018-02-12 11:40:00,16.54,16.61,16.54,16.6,92430.0,16.54,16.61,16.54,16.6,92430.0
2018-02-12 11:45:00,16.6,16.6,16.5,16.52,382350.0,16.6,16.6,16.5,16.52,382350.0
2018-02-12 11:50:00,16.52,16.57,16.51,16.56,224715.0,16.52,16.57,16.51,16.56,224715.0
2018-02-12 11:55:00,16.55,16.6,16.55,16.59,88500.0,16.55,16.6,16.55,16.59,88500.0
2018-02-12 12:00:00,16.58,16.58,16.56,16.56,65175.0,16.58,16.58,16.56,16.56,65175.0
2018-02-12 12:05:00,16.56,16.61,16.56,16.61,58800.0,16.56,16.61,16.56,16.61,58800.0
2018-02-12 12:10:00,16.61,16.64,16.6,16.62,96000.0,16.61,16.64,16.6,16.62,96000.0
2018-02-12 12:15:00,16.61,16.61,16.59,16.6,53475.0,16.61,16.61,16.59,16.6,53475.0
2018-02-12 12:20:00,16.6,16.6,16.55,16.57,69270.0,16.6,16.6,16.55,16.57,69270.0
2018-02-12 12:25:00,16.57,16.57,16.53,16.53,36750.0,16.57,16.57,16.53,16.53,36750.0
2018-02-12 12:30:00,16.52,16.53,16.49,16.51,108330.0,16.52,16.53,16.49,16.51,108330.0
2018-02-12 12:35:00,16.5,16.51,16.48,16.51,89535.0,16.5,16.51,16.48,16.51,89535.0
2018-02-12 12:40:00,16.51,16.51,16.48,16.49,67500.0,16.51,16.51,16.48,16.49,67500.0
2018-02-12 12:45:00,16.49,16.52,16.49,16.51,81405.0,16.49,16.52,16.49,16.51,81405.0
2018-02-12 12:50:00,16.52,16.55,16.51,16.54,45300.0,16.52,16.55,16.51,16.54,45300.0
2018-02-12 12:55:00,16.53,16.53,16.5,16.52,160755.0,16.53,16.53,16.5,16.52,160755.0
2018-02-12 13:00:00,16.52,16.54,16.52,16.54,42000.0,16.52,16.54,16.52,16.54,42000.0
2018-02-12 13:05:00,16.53,16.53,16.5,16.51,66000.0,16.53,16.53,16.5,16.51,66000.0
2018-02-12 13:10:00,16.51,16.54,16.51,16.52,93000.0,16.51,16.54,16.51,16.52,93000.0
2018-02-12 13:15:00,16.52,16.54,16.51,16.51,66480.0,16.52,16.54,16.51,16.51,66480.0
2018-02-12 13:20:00,16.5,16.51,16.49,16.51,25950.0,16.5,16.51,16.49,16.51,25950.0
2018-02-12 13:25:00,16.53,16.53,16.52,16.52,36000.0,16.53,16.53,16.52,16.52,36000.0
2018-02-12 13:30:00,16.52,16.53,16.49,16.5,93060.0,16.52,16.53,16.49,16.5,93060.0
2018-02-12 13:35:00,16.49,16.49,16.42,16.43,126195.0,16.49,16.49,16.42,16.43,126195.0
2018-02-12 13:40:00,16.44,16.44,16.4,16.4,120405.0,16.44,16.44,16.4,16.4,120405.0
2018-02-12 13:45:00,16.4,16.44,16.4,16.43,64365.0,16.4,16.44,16.4,16.43,64365.0
2018-02-12 13:50:00,16.43,16.49,16.43,16.48,96960.0,16.43,16.49,16.43,16.48,96960.0
2018-02-12 13:55:00,16.48,16.49,16.47,16.49,237690.0,16.48,16.49,16.47,16.49,237690.0
2018-02-12 14:00:00,16.49,16.52,16.47,16.52,67305.0,16.49,16.52,16.47,16.52,67305.0
2018-02-12 14:05:00,16.53,16.53,16.49,16.5,121965.0,16.53,16.53,16.49,16.5,121965.0
2018-02-12 14:10:00,16.51,16.53,16.49,16.5,87735.0,16.51,16.53,16.49,16.5,87735.0
2018-02-12 14:15:00,16.51,16.52,16.5,16.51,40470.0,16.51,16.52,16.5,16.51,40470.0
2018-02-12 14:20:00,16.53,16.56,16.53,16.55,48195.0,16.53,16.56,16.53,16.55,48195.0
2018-02-12 14:25:00,16.55,16.61,16.54,16.61,79770.0,16.55,16.61,16.54,16.61,79770.0
2018-02-12 14:30:00,16.6,16.61,16.57,16.58,40800.0,16.6,16.61,16.57,16.58,40800.0
2018-02-12 14:35:00,16.58,16.59,16.57,16.57,51960.0,16.58,16.59,16.57,16.57,51960.0
2018-02-12 14:40:00,16.57,16.58,16.56,16.56,45000.0,16.57,16.58,16.56,16.56,45000.0
2018-02-12 14:45:00,16.55,16.55,16.53,16.54,39000.0,16.55,16.55,16.53,16.54,39000.0
2018-02-12 14:50:00,16.53,16.54,16.51,16.54,27825.0,16.53,16.54,16.51,16.54,27825.0
2018-02-12 14:55:00,16.54,16.55,16.54,16.54,27000.0,16.54,16.55,16.54,16.54,27000.0
2018-02-12 15:00:00,16.54,16.56,16.54,16.55,76695.0,16.54,16.56,16.54,16.55,76695.0
2018-02-12 15:05:00,16.56,16.6,16.56,16.59,61260.0,16.56,16.6,16.56,16.59,61260.0
2018-02-12 15:10:00,16.59,16.67,16.58,16.64,99195.0,16.59,16.67,16.58,16.64,99195.0
2018-02-12 15:15:00,16.64,16.66,16.62,16.65,91305.0,16.64,16.66,16.62,16.65,91305.0
2018-02-12 15:20:00,16.64,16.67,16.64,16.64,48165.0,16.64,16.67,16.64,16.64,48165.0
2018-02-12 15:25:00,16.64,16.65,16.61,16.62,186195.0,16.64,16.65,16.61,16.62,186195.0
2018-02-12 15:30:00,16.62,16.63,16.59,16.59,103950.0,16.62,16.63,16.59,16.59,103950.0
2018-02-12 15:35:00,16.6,16.61,16.58,16.61,102150.0,16.6,16.61,16.58,16.61,102150.0
2018-02-12 15:40:00,16.62,16.63,16.6,16.62,171930.0,16.62,16.63,16.6,16.62,171930.0
2018-02-12 15:45:00,16.61,16.62,16.5,16.54,256680.0,16.61,16.62,16.5,16.54,256680.0
2018-02-12 15:50:00,16.55,16.62,16.53,16.6,196260.0,16.55,16.62,16.53,16.6,196260.0
2018-02-12 15:55:00,16.6,16.61,16.52,16.55,488025.0,16.6,16.61,16.52,16.55,488025.0
2018-02-13 09:30:00,16.47,16.59,16.4,16.59,180975.0,16.47,16.59,16.4,16.59,180975.0
2018-02-13 09:35:00,16.56,16.56,16.49,16.54,185865.0,16.56,16.56,16.49,16.54,185865.0
2018-02-13 09:40:00,16.54,16.57,16.45,16.46,177735.0,16.54,16.57,16.45,16.46,177735.0
2018-02-13 09:45:00,16.48,16.49,16.43,16.43,70500.0,16.48,16.49,16.43,16.43,70500.0
2018-02-13 09:50:00,16.42,16.45,16.39,16.4,89595.0,16.42,16.45,16.39,16.4,89595.0
2018-02-13 09:55:00,16.4,16.4,16.32,16.34,178485.0,16.4,16.4,16.32,16.34,178485.0
2018-02-13 10:00:00,16.33,16.33,16.23,16.26,283560.0,16.33,16.33,16.23,16.26,283560.0
2018-02-13 10:05:00,16.27,16.27,16.21,16.22,119445.0,16.27,16.27,16.21,16.22,119445.0
2018-02-13 10:10:00,16.23,16.36,16.23,16.36,43500.0,16.23,16.36,16.23,16.36,43500.0
2018-02-13 10:15:00,16.37,16.37,16.29,16.32,241455.0,16.37,16.37,16.29,16.32,241455.0
2018-02-13 10:20:00,16.34,16.36,16.32,16.36,81135.0,16.34,16.36,16.32,16.36,81135.0
2018-02-13 10:25:00,16.36,16.38,16.34,16.34,153300.0,16.36,16.38,16.34,16.34,153300.0
2018-02-13 10:30:00,16.34,16.34,16.31,16.33,130215.0,16.34,16.34,16.31,16.33,130215.0
2018-02-13 10:35:00,16.33,16.35,16.31,16.33,152280.0,16.33,16.35,16.31,16.33,152280.0
2018-02-13 10:40:00,16.35,16.35,16.31,16.31,49005.0,16.35,16.35,16.31,16.31,49005.0
2018-02-13 10:45:00,16.31,16.36,16.31,16.36,96915.0,16.31,16.36,16.31,16.36,96915.0
2018-02-13 10:50:00,16.36,16.38,16.35,16.35,175590.0,16.36,16.38,16.35,16.35,175590.0
2018-02-13 10:55:00,16.34,16.39,16.34,16.38,43080.0,16.34,16.39,16.34,16.38,43080.0
2018-02-13 11:00:00,16.38,16.38,16.33,16.33,82860.0,16.38,16.38,16.33,16.33,82860.0
2018-02-13 11:05:00,16.32,16.32,16.26,16.26,94770.0,16.32,16.32,16.26,16.26,94770.0
2018-02-13 11:10:00,16.28,16.3,16.25,16.3,35250.0,16.28,16.3,16.25,16.3,35250.0
2018-02-13 11:15:00,16.29,16.3,16.26,16.29,60180.0,16.29,16.3,16.26,16.29,60180.0
2018-02-13 11:20:00,16.29,16.3,16.27,16.29,95655.0,16.29,16.3,16.27,16.29,95655.0
2018-02-13 11:25:00,16.3,16.3,16.26,16.26,98145.0,16.3,16.3,16.26,16.26,98145.0
2018-02-13 11:30:00,16.26,16.29,16.25,16.25,79680.0,16.26,16.29,16.25,16.25,79680.0
2018-02-13 11:35:00,16.26,16.27,16.24,16.25,128595.0,16.26,16.27,16.24,16.25,128595.0
2018-02-13 11:40:00,16.26,16.28,16.25,16.26,60000.0,16.26,16.28,16.25,16.26,60000.0
2018-02-13 11:45:00,16.27,16.33,16.27,16.31,109185.0,16.27,16.33,16.27,16.31,109185.0
2018-02-13 11:50:00,16.31,16.31,16.26,16.28,61215.0,16.31,16.31,16.26,16.28,61215.0
2018-02-13 11:55:00,16.27,16.31,16.26,16.28,57300.0,16.27,16.31,16.26,16.28,57300.0
2018-02-13 12:00:00,16.29,16.31,16.27,16.29,103335.0,16.29,16.31,16.27,16.29,103335.0
2018-02-13 12:05:00,16.3,16.31,16.27,16.29,57195.0,16.3,16.31,16.27,16.29,57195.0
2018-02-13 12:10:00,16.29,16.31,16.29,16.31,44100.0,16.29,16.31,16.29,16.31,44100.0
2018-02-13 12:15:00,16.31,16.31,16.3,16.31,111015.0,16.31,16.31,16.3,16.31,111015.0
2018-02-13 12:20:00,16.31,16.32,16.29,16.29,79635.0,16.31,16.32,16.29,16.29,79635.0
2018-02-13 12:25:00,16.29,16.34,16.29,16.34,88200.0,16.29,16.34,16.29,16.34,88200.0
2018-02-13 12:30:00,16.34,16.34,16.3,16.3,18960.0,16.34,16.34,16.3,16.3,18960.0
2018-02-13 12:35:00,16.29,16.31,16.28,16.31,73500.0,16.29,16.31,16.28,16.31,73500.0
2018-02-13 12:40:00,16.3,16.33,16.28,16.33,54690.0,16.3,16.33,16.28,16.33,54690.0
2018-02-13 12:45:00,16.33,16.34,16.31,16.34,79800.0,16.33,16.34,16.31,16.34,79800.0
2018-02-13 12:50:00,16.36,16.36,16.35,16.36,21735.0,16.36,16.36,16.35,16.36,21735.0
2018-02-13 12:55:00,16.35,16.36,16.32,16.33,78750.0,16.35,16.36,16.32,16.33,78750.0
2018-02-13 13:00:00,16.32,16.36,16.32,16.34,55500.0,16.32,16.36,16.32,16.34,55500.0
2018-02-13 13:05:00,16.34,16.36,16.34,16.36,42000.0,16.34,16.36,16.34,16.36,42000.0
2018-02-13 13:10:00,16.35,16.39,16.35,16.39,30000.0,16.35,16.39,16.35,16.39,30000.0
2018-02-13 13:15:00,16.39,16.43,16.39,16.43,18630.0,16.39,16.43,16.39,16.43,18630.0
2018-02-13 13:20:00,16.43,16.45,16.41,16.44,109440.0,16.43,16.45,16.41,16.44,109440.0
2018-02-13 13:25:00,16.45,16.46,16.43,16.43,50205.0,16.45,16.46,16.43,16.43,50205.0
2018-02-13 13:30:00,16.42,16.43,16.42,16.43,51210.0,16.42,16.43,16.42,16.43,51210.0
2018-02-13 13:35:00,16.43,16.47,16.42,16.47,48345.0,16.43,16.47,16.42,16.47,48345.0
2018-02-13 13:40:00,16.47,16.47,16.44,16.45,63090.0,16.47,16.47,16.44,16.45,63090.0
2018-02-13 13:45:00,16.45,16.46,16.44,16.45,65550.0,16.45,16.46,16.44,16.45,65550.0
2018-02-13 13:50:00,16.46,16.46,16.43,16.45,102030.0,16.46,16.46,16.43,16.45,102030.0
2018-02-13 13:55:00,16.45,16.45,16.41,16.41,44925.0,16.45,16.45,16.41,16.41,44925.0
2018-02-13 14:00:00,16.41,16.43,16.4,16.42,62925.0,16.41,16.43,16.4,16.42,62925.0
2018-02-13 14:05:00,16.42,16.45,16.42,16.45,48705.0,16.42,16.45,16.42,16.45,48705.0
2018-02-13 14:10:00,16.45,16.47,16.45,16.46,36000.0,16.45,16.47,16.45,16.46,36000.0
2018-02-13 14:15:00,16.46,16.47,16.45,16.45,91350.0,16.46,16.47,16.45,16.45,91350.0
2018-02-13 14:20:00,16.45,16.46,16.44,16.45,42525.0,16.45,16.46,16.44,16.45,42525.0
2018-02-13 14:25:00,16.45,16.45,16.42,16.42,72465.0,16.45,16.45,16.42,16.42,72465.0
2018-02-13 14:30:00,16.41,16.43,16.41,16.43,49305.0,16.41,16.43,16.41,16.43,49305.0
2018-02-13 14:35:00,16.43,16.44,16.41,16.41,55500.0,16.43,16.44,16.41,16.41,55500.0
2018-02-13 14:40:00,16.39,16.42,16.39,16.42,48135.0,16.39,16.42,16.39,16.42,48135.0
2018-02-13 14:45:00,16.41,16.42,16.41,16.41,39300.0,16.41,16.42,16.41,16.41,39300.0
2018-02-13 14:50:00,16.41,16.43,16.41,16.42,58545.0,16.41,16.43,16.41,16.42,58545.0
2018-02-13 14:55:00,16.42,16.42,16.4,16.4,58500.0,16.42,16.42,16.4,16.4,58500.0
2018-02-13 15:00:00,16.4,16.4,16.37,16.37,72930.0,16.4,16.4,16.37,16.37,72930.0
2018-02-13 15:05:00,16.35,16.37,16.34,16.37,87000.0,16.35,16.37,16.34,16.37,87000.0
2018-02-13 15:10:00,16.36,16.4,16.35,16.39,127215.0,16.36,16.4,16.35,16.39,127215.0
2018-02-13 15:15:00,16.39,16.41,16.38,16.41,91785.0,16.39,16.41,16.38,16.41,91785.0
2018-02-13 15:20:00,16.41,16.43,16.41,16.43,146715.0,16.41,16.43,16.41,16.43,146715.0
2018-02-13 15:25:00,16.43,16.46,16.43,16.45,108270.0,16.43,16.46,16.43,16.45,108270.0
2018-02-13 15:30:00,16.45,16.45,16.42,16.44,131925.0,16.45,16.45,16.42,16.44,131925.0
2018-02-13 15:35:00,16.44,16.45,16.43,16.43,116280.0,16.44,16.45,16.43,16.43,116280.0
2018-02-13 15:40:00,16.42,16.43,16.38,16.38,142005.0,16.42,16.43,16.38,16.38,142005.0
2018-02-13 15:45:00,16.39,16.4,16.37,16.38,195000.0,16.39,16.4,16.37,16.38,195000.0
2018-02-13 15:50:00,16.38,16.38,16.37,16.37,235965.0,16.38,16.38,16.37,16.37,235965.0
2018-02-13 15:55:00,16.37,16.37,16.33,16.35,413460.0,16.37,16.37,16.33,16.35,413460.0
2018-02-14 09:30:00,16.27,16.35,16.21,16.26,286095.0,16.27,16.35,16.21,16.26,286095.0
2018-02-14 09:35:00,16.27,16.33,16.23,16.26,102690.0,16.27,16.33,16.23,16.26,102690.0
2018-02-14 09:40:00,16.26,16.31,16.17,16.2,234420.0,16.26,16.31,16.17,16.2,234420.0
2018-02-14 09:45:00,16.19,16.27,16.16,16.22,323895.0,16.19,16.27,16.16,16.22,323895.0
2018-02-14 09:50:00,16.25,16.32,16.24,16.29,229980.0,16.25,16.32,16.24,16.29,229980.0
2018-02-14 09:55:00,16.29,16.33,16.28,16.28,240000.0,16.29,16.33,16.28,16.28,240000.0
2018-02-14 10:00:00,16.3,16.35,16.3,16.32,170925.0,16.3,16.35,16.3,16.32,170925.0
2018-02-14 10:05:00,16.32,16.38,16.32,16.37,322740.0,16.32,16.38,16.32,16.37,322740.0
2018-02-14 10:10:00,16.39,16.43,16.34,16.38,175500.0,16.39,16.43,16.34,16.38,175500.0
2018-02-14 10:15:00,16.39,16.48,16.39,16.48,151500.0,16.39,16.48,16.39,16.48,151500.0
2018-02-14 10:20:00,16.48,16.58,16.47,16.5,892740.0,16.48,16.58,16.47,16.5,892740.0
2018-02-14 10:25:00,16.52,16.52,16.43,16.47,203340.0,16.52,16.52,16.43,16.47,203340.0
2018-02-14 10:30:00,16.46,16.5,16.44,16.46,173115.0,16.46,16.5,16.44,16.46,173115.0
2018-02-14 10:35:00,16.45,16.61,16.43,16.61,307650.0,16.45,16.61,16.43,16.61,307650.0
2018-02-14 10:40:00,16.62,16.62,16.51,16.53,208830.0,16.62,16.62,16.51,16.53,208830.0
2018-02-14 10:45:00,16.52,16.54,16.43,16.44,161250.0,16.52,16.54,16.43,16.44,161250.0
2018-02-14 10:50:00,16.43,16.53,16.4,16.49,219600.0,16.43,16.53,16.4,16.49,219600.0
2018-02-14 10:55:00,16.48,16.52,16.47,16.47,87600.0,16.48,16.52,16.47,16.47,87600.0
2018-02-14 11:00:00,16.47,16.5,16.42,16.42,114285.0,16.47,16.5,16.42,16.42,114285.0
2018-02-14 11:05:00,16.43,16.47,16.41,16.45,117630.0,16.43,16.47,16.41,16.45,117630.0
2018-02-14 11:10:00,16.44,16.47,16.42,16.46,188400.0,16.44,16.47,16.42,16.46,188400.0
2018-02-14 11:15:00,16.46,16.54,16.46,16.52,104610.0,16.46,16.54,16.46,16.52,104610.0
2018-02-14 11:20:00,16.52,16.55,16.52,16.54,124035.0,16.52,16.55,16.52,16.54,124035.0
2018-02-14 11:25:00,16.55,16.56,16.53,16.54,79500.0,16.55,16.56,16.53,16.54,79500.0
2018-02-14 11:30:00,16.54,16.56,16.52,16.52,58875.0,16.54,16.56,16.52,16.52,58875.0
2018-02-14 11:35:00,16.52,16.52,16.48,16.52,99090.0,16.52,16.52,16.48,16.52,99090.0
2018-02-14 11:40:00,16.52,16.57,16.51,16.55,106500.0,16.52,16.57,16.51,16.55,106500.0
2018-02-14 11:45:00,16.55,16.55,16.49,16.5,81000.0,16.55,16.55,16.49,16.5,81000.0
2018-02-14 11:50:00,16.5,16.5,16.47,16.5,90000.0,16.5,16.5,16.47,16.5,90000.0
2018-02-14 11:55:00,16.5,16.52,16.5,16.51,52500.0,16.5,16.52,16.5,16.51,52500.0
2018-02-14 12:00:00,16.51,16.57,16.51,16.57,99000.0,16.51,16.57,16.51,16.57,99000.0
2018-02-14 12:05:00,16.57,16.57,16.54,16.54,72000.0,16.57,16.57,16.54,16.54,72000.0
2018-02-14 12:10:00,16.54,16.54,16.52,16.52,70680.0,16.54,16.54,16.52,16.52,70680.0
2018-02-14 12:15:00,16.52,16.53,16.5,16.5,52500.0,16.52,16.53,16.5,16.5,52500.0
2018-02-14 12:20:00,16.48,16.54,16.48,16.52,40755.0,16.48,16.54,16.48,16.52,40755.0
2018-02-14 12:25:00,16.52,16.56,16.51,16.54,51855.0,16.52,16.56,16.51,16.54,51855.0
2018-02-14 12:30:00,16.54,16.55,16.52,16.55,79500.0,16.54,16.55,16.52,16.55,79500.0
2018-02-14 12:35:00,16.55,16.58,16.54,16.57,53010.0,16.55,16.58,16.54,16.57,53010.0
2018-02-14 12:40:00,16.57,16.57,16.53,16.53,39000.0,16.57,16.57,16.53,16.53,39000.0
2018-02-14 12:45:00,16.54,16.55,16.54,16.54,56250.0,16.54,16.55,16.54,16.54,56250.0
2018-02-14 12:50:00,16.52,16.58,16.52,16.57,71970.0,16.52,16.58,16.52,16.57,71970.0
2018-02-14 12:55:00,16.57,16.58,16.56,16.57,34500.0,16.57,16.58,16.56,16.57,34500.0
2018-02-14 13:00:00,16.57,16.59,16.57,16.57,91245.0,16.57,16.59,16.57,16.57,91245.0
2018-02-14 13:05:00,16.57,16.57,16.55,16.55,103185.0,16.57,16.57,16.55,16.55,103185.0
2018-02-14 13:10:00,16.55,16.57,16.54,16.55,151155.0,16.55,16.57,16.54,16.55,151155.0
2018-02-14 13:15:00,16.55,16.56,16.54,16.54,78165.0,16.55,16.56,16.54,16.54,78165.0
2018-02-14 13:20:00,16.53,16.55,16.51,16.54,82500.0,16.53,16.55,16.51,16.54,82500.0
2018-02-14 13:25:00,16.53,16.55,16.52,16.52,88695.0,16.53,16.55,16.52,16.52,88695.0
2018-02-14 13:30:00,16.52,16.56,16.52,16.55,40500.0,16.52,16.56,16.52,16.55,40500.0
2018-02-14 13:35:00,16.56,16.56,16.55,16.55,18000.0,16.56,16.56,16.55,16.55,18000.0
2018-02-14 13:40:00,16.55,16.59,16.55,16.58,187020.0,16.55,16.59,16.55,16.58,187020.0
2018-02-14 13:45:00,16.58,16.6,16.57,16.6,46950.0,16.58,16.6,16.57,16.6,46950.0
2018-02-14 13:50:00,16.62,16.63,16.61,16.63,33645.0,16.62,16.63,16.61,16.63,33645.0
2018-02-14 13:55:00,16.63,16.63,16.61,16.62,89175.0,16.63,16.63,16.61,16.62,89175.0
2018-02-14 14:00:00,16.61,16.63,16.6,16.6,93000.0,16.61,16.63,16.6,16.6,93000.0
2018-02-14 14:05:00,16.6,16.61,16.59,16.59,63465.0,16.6,16.61,16.59,16.59,63465.0
2018-02-14 14:10:00,16.6,16.61,16.59,16.6,46350.0,16.6,16.61,16.59,16.6,46350.0
2018-02-14 14:15:00,16.59,16.6,16.57,16.6,69675.0,16.59,16.6,16.57,16.6,69675.0
2018-02-14 14:20:00,16.61,16.61,16.58,16.58,64125.0,16.61,16.61,16.58,16.58,64125.0
2018-02-14 14:25:00,16.57,16.57,16.53,16.53,60780.0,16.57,16.57,16.53,16.53,60780.0
2018-02-14 14:30:00,16.52,16.55,16.52,16.53,82035.0,16.52,16.55,16.52,16.53,82035.0
2018-02-14 14:35:00,16.53,16.58,16.53,16.57,75150.0,16.53,16.58,16.53,16.57,75150.0
2018-02-14 14:40:00,16.57,16.6,16.57,16.58,63285.0,16.57,16.6,16.57,16.58,63285.0
2018-02-14 14:45:00,16.58,16.58,16.52,16.54,137055.0,16.58,16.58,16.52,16.54,137055.0
2018-02-14 14:50:00,16.54,16.55,16.53,16.54,24000.0,16.54,16.55,16.53,16.54,24000.0
2018-02-14 14:55:00,16.54,16.55,16.53,16.54,55560.0,16.54,16.55,16.53,16.54,55560.0
2018-02-14 15:00:00,16.54,16.57,16.54,16.55,108825.0,16.54,16.57,16.54,16.55,108825.0
2018-02-14 15:05:00,16.55,16.57,16.55,16.55,80865.0,16.55,16.57,16.55,16.55,80865.0
2018-02-14 15:10:00,16.55,16.56,16.55,16.56,67500.0,16.55,16.56,16.55,16.56,67500.0
2018-02-14 15:15:00,16.56,16.57,16.55,16.56,139500.0,16.56,16.57,16.55,16.56,139500.0
2018-02-14 15:20:00,16.56,16.56,16.48,16.48,165765.0,16.56,16.56,16.48,16.48,165765.0
2018-02-14 15:25:00,16.49,16.5,16.47,16.47,146025.0,16.49,16.5,16.47,16.47,146025.0
2018-02-14 15:30:00,16.47,16.49,16.46,16.47,123990.0,16.47,16.49,16.46,16.47,123990.0
2018-02-14 15:35:00,16.47,16.47,16.45,16.47,175110.0,16.47,16.47,16.45,16.47,175110.0
2018-02-14 15:40:00,16.47,16.48,16.46,16.46,136695.0,16.47,16.48,16.46,16.46,136695.0
2018-02-14 15:45:00,16.46,16.51,16.45,16.5,284055.0,16.46,16.51,16.45,16.5,284055.0
2018-02-14 15:50:00,16.5,16.54,16.5,16.51,249330.0,16.5,16.54,16.5,16.51,249330.0
2018-02-14 15:55:00,16.51,16.52,16.49,16.5,516150.0,16.51,16.52,16.49,16.5,516150.0
2018-02-15 09:30:00,16.57,16.59,16.51,16.52,194730.0,16.57,16.59,16.51,16.52,194730.0
2018-02-15 09:35:00,16.54,16.6,16.54,16.6,83460.0,16.54,16.6,16.54,16.6,83460.0
2018-02-15 09:40:00,16.6,16.6,16.56,16.56,39000.0,16.6,16.6,16.56,16.56,39000.0
2018-02-15 09:45:00,16.56,16.62,16.54,16.59,97320.0,16.56,16.62,16.54,16.59,97320.0
2018-02-15 09:50:00,16.59,16.59,16.52,16.54,42000.0,16.59,16.59,16.52,16.54,42000.0
2018-02-15 09:55:00,16.57,16.61,16.57,16.61,54870.0,16.57,16.61,16.57,16.61,54870.0
2018-02-15 10:00:00,16.61,16.66,16.61,16.65,95580.0,16.61,16.66,16.61,16.65,95580.0
2018-02-15 10:05:00,16.63,16.68,16.63,16.67,185250.0,16.63,16.68,16.63,16.67,185250.0
2018-02-15 10:10:00,16.67,16.69,16.64,16.69,177375.0,16.67,16.69,16.64,16.69,177375.0
2018-02-15 10:15:00,16.68,16.71,16.68,16.69,198900.0,16.68,16.71,16.68,16.69,198900.0
2018-02-15 10:20:00,16.7,16.76,16.68,16.69,207135.0,16.7,16.76,16.68,16.69,207135.0
2018-02-15 10:25:00,16.69,16.7,16.64,16.66,123060.0,16.69,16.7,16.64,16.66,123060.0
2018-02-15 10:30:00,16.65,16.66,16.63,16.63,94110.0,16.65,16.66,16.63,16.63,94110.0
2018-02-15 10:35:00,16.62,16.63,16.6,16.6,49500.0,16.62,16.63,16.6,16.6,49500.0
2018-02-15 10:40:00,16.6,16.61,16.55,16.56,84240.0,16.6,16.61,16.55,16.56,84240.0
2018-02-15 10:45:00,16.57,16.62,16.56,16.62,189000.0,16.57,16.62,16.56,16.62,189000.0
2018-02-15 10:50:00,16.62,16.67,16.62,16.66,52665.0,16.62,16.67,16.62,16.66,52665.0
2018-02-15 10:55:00,16.65,16.67,16.64,16.64,69000.0,16.65,16.67,16.64,16.64,69000.0
2018-02-15 11:00:00,16.65,16.65,16.6,16.61,66000.0,16.65,16.65,16.6,16.61,66000.0
2018-02-15 11:05:00,16.62,16.62,16.58,16.6,75195.0,16.62,16.62,16.58,16.6,75195.0
2018-02-15 11:10:00,16.59,16.66,16.59,16.65,68115.0,16.59,16.66,16.59,16.65,68115.0
2018-02-15 11:15:00,16.65,16.66,16.62,16.64,75270.0,16.65,16.66,16.62,16.64,75270.0
2018-02-15 11:20:00,16.63,16.68,16.63,16.67,55740.0,16.63,16.68,16.63,16.67,55740.0
2018-02-15 11:25:00,16.67,16.68,16.65,16.67,65190.0,16.67,16.68,16.65,16.67,65190.0
2018-02-15 11:30:00,16.68,16.69,16.63,16.63,106500.0,16.68,16.69,16.63,16.63,106500.0
2018-02-15 11:35:00,16.61,16.66,16.6,16.64,246000.0,16.61,16.66,16.6,16.64,246000.0
2018-02-15 11:40:00,16.65,16.67,16.64,16.66,289500.0,16.65,16.67,16.64,16.66,289500.0
2018-02-15 11:45:00,16.64,16.66,16.63,16.65,69675.0,16.64,16.66,16.63,16.65,69675.0
2018-02-15 11:50:00,16.65,16.65,16.6,16.6,100530.0,16.65,16.65,16.6,16.6,100530.0
2018-02-15 11:55:00,16.61,16.63,16.59,16.61,85875.0,16.61,16.63,16.59,16.61,85875.0
2018-02-15 12:00:00,16.61,16.63,16.6,16.6,79710.0,16.61,16.63,16.6,16.6,79710.0
2018-02-15 12:05:00,16.59,16.61,16.56,16.61,74775.0,16.59,16.61,16.56,16.61,74775.0
2018-02-15 12:10:00,16.62,16.63,16.6,16.6,19500.0,16.62,16.63,16.6,16.6,19500.0
2018-02-15 12:15:00,16.59,16.6,16.58,16.59,66390.0,16.59,16.6,16.58,16.59,66390.0
2018-02-15 12:20:00,16.59,16.6,16.57,16.58,60585.0,16.59,16.6,16.57,16.58,60585.0
2018-02-15 12:25:00,16.58,16.59,16.57,16.58,34500.0,16.58,16.59,16.57,16.58,34500.0
2018-02-15 12:30:00,16.58,16.6,16.57,16.57,80205.0,16.58,16.6,16.57,16.57,80205.0
2018-02-15 12:35:00,16.58,16.6,16.57,16.6,29940.0,16.58,16.6,16.57,16.6,29940.0
2018-02-15 12:40:00,16.6,16.62,16.6,16.61,43950.0,16.6,16.62,16.6,16.61,43950.0
2018-02-15 12:45:00,16.61,16.63,16.61,16.62,58500.0,16.61,16.63,16.61,16.62,58500.0
2018-02-15 12:50:00,16.62,16.62,16.6,16.61,48000.0,16.62,16.62,16.6,16.61,48000.0
2018-02-15 12:55:00,16.61,16.62,16.61,16.62,25500.0,16.61,16.62,16.61,16.62,25500.0
2018-02-15 13:00:00,16.64,16.65,16.62,16.62,76500.0,16.64,16.65,16.62,16.62,76500.0
2018-02-15 13:05:00,16.62,16.65,16.62,16.63,28500.0,16.62,16.65,16.62,16.63,28500.0
2018-02-15 13:10:00,16.63,16.68,16.63,16.68,86520.0,16.63,16.68,16.63,16.68,86520.0
2018-02-15 13:15:00,16.69,16.7,16.68,16.7,49830.0,16.69,16.7,16.68,16.7,49830.0
2018-02-15 13:20:00,16.7,16.71,16.67,16.71,168735.0,16.7,16.71,16.67,16.71,168735.0
2018-02-15 13:25:00,16.7,16.72,16.7,16.7,63000.0,16.7,16.72,16.7,16.7,63000.0
2018-02-15 13:30:00,16.7,16.7,16.69,16.7,43500.0,16.7,16.7,16.69,16.7,43500.0
2018-02-15 13:35:00,16.7,16.74,16.7,16.73,83025.0,16.7,16.74,16.7,16.73,83025.0
2018-02-15 13:40:00,16.74,16.75,16.73,16.75,102000.0,16.74,16.75,16.73,16.75,102000.0
2018-02-15 13:45:00,16.75,16.79,16.72,16.76,234150.0,16.75,16.79,16.72,16.76,234150.0
2018-02-15 13:50:00,16.77,16.77,16.75,16.76,54690.0,16.77,16.77,16.75,16.76,54690.0
2018-02-15 13:55:00,16.75,16.76,16.74,16.76,46500.0,16.75,16.76,16.74,16.76,46500.0
2018-02-15 14:00:00,16.75,16.75,16.73,16.75,70230.0,16.75,16.75,16.73,16.75,70230.0
2018-02-15 14:05:00,16.75,16.79,16.75,16.79,33000.0,16.75,16.79,16.75,16.79,33000.0
2018-02-15 14:10:00,16.79,16.79,16.75,16.75,39000.0,16.79,16.79,16.75,16.75,39000.0
2018-02-15 14:15:00,16.77,16.79,16.76,16.78,61725.0,16.77,16.79,16.76,16.78,61725.0
2018-02-15 14:20:00,16.8,16.8,16.78,16.78,57255.0,16.8,16.8,16.78,16.78,57255.0
2018-02-15 14:25:00,16.78,16.8,16.78,16.8,59025.0,16.78,16.8,16.78,16.8,59025.0
2018-02-15 14:30:00,16.8,16.8,16.79,16.79,49500.0,16.8,16.8,16.79,16.79,49500.0
2018-02-15 14:35:00,16.79,16.79,16.76,16.76,52800.0,16.79,16.79,16.76,16.76,52800.0
2018-02-15 14:40:00,16.76,16.76,16.74,16.75,101445.0,16.76,16.76,16.74,16.75,101445.0
2018-02-15 14:45:00,16.75,16.75,16.72,16.74,60000.0,16.75,16.75,16.72,16.74,60000.0
2018-02-15 14:50:00,16.75,16.75,16.73,16.73,76950.0,16.75,16.75,16.73,16.73,76950.0
2018-02-15 14:55:00,16.74,16.75,16.74,16.74,70200.0,16.74,16.75,16.74,16.74,70200.0
2018-02-15 15:00:00,16.74,16.76,16.74,16.75,54000.0,16.74,16.76,16.74,16.75,54000.0
2018-02-15 15:05:00,16.75,16.76,16.73,16.75,76035.0,16.75,16.76,16.73,16.75,76035.0
2018-02-15 15:10:00,16.74,16.75,16.73,16.74,94500.0,16.74,16.75,16.73,16.74,94500.0
2018-02-15 15:15:00,16.74,16.76,16.74,16.74,180690.0,16.74,16.76,16.74,16.74,180690.0
2018-02-15 15:20:00,16.75,16.77,16.74,16.76,129225.0,16.75,16.77,16.74,16.76,129225.0
2018-02-15 15:25:00,16.76,16.77,16.75,16.75,91830.0,16.76,16.77,16.75,16.75,91830.0
2018-02-15 15:30:00,16.75,16.76,16.74,16.74,121260.0,16.75,16.76,16.74,16.74,121260.0
2018-02-15 15:35:00,16.74,16.75,16.73,16.75,145380.0,16.74,16.75,16.73,16.75,145380.0
2018-02-15 15:40:00,16.76,16.8,16.76,16.77,181575.0,16.76,16.8,16.76,16.77,181575.0
2018-02-15 15:45:00,16.77,16.8,16.77,16.79,226575.0,16.77,16.8,16.77,16.79,226575.0
2018-02-15 15:50:00,16.79,16.8,16.79,16.8,260445.0,16.79,16.8,16.79,16.8,260445.0
2018-02-15 15:55:00,16.8,16.82,16.79,16.82,573540.0,16.8,16.82,16.79,16.82,573540.0
2018-02-16 09:30:00,16.8,16.8,16.74,16.79,407520.0,16.8,16.8,16.74,16.79,407520.0
2018-02-16 09:35:00,16.78,16.84,16.76,16.8,52020.0,16.78,16.84,16.76,16.8,52020.0
2018-02-16 09:40:00,16.79,16.79,16.73,16.74,52695.0,16.79,16.79,16.73,16.74,52695.0
2018-02-16 09:45:00,16.73,16.85,16.73,16.84,69000.0,16.73,16.85,16.73,16.84,69000.0
2018-02-16 09:50:00,16.83,16.86,16.82,16.83,73155.0,16.83,16.86,16.82,16.83,73155.0
2018-02-16 09:55:00,16.83,16.84,16.77,16.78,36000.0,16.83,16.84,16.77,16.78,36000.0
2018-02-16 10:00:00,16.78,16.79,16.74,16.74,45000.0,16.78,16.79,16.74,16.74,45000.0
2018-02-16 10:05:00,16.73,16.78,16.71,16.76,147705.0,16.73,16.78,16.71,16.76,147705.0
2018-02-16 10:10:00,16.76,16.76,16.72,16.73,55500.0,16.76,16.76,16.72,16.73,55500.0
2018-02-16 10:15:00,16.74,16.76,16.74,16.74,71250.0,16.74,16.76,16.74,16.74,71250.0
2018-02-16 10:20:00,16.74,16.77,16.72,16.77,45000.0,16.74,16.77,16.72,16.77,45000.0
2018-02-16 10:25:00,16.77,16.8,16.77,16.78,78120.0,16.77,16.8,16.77,16.78,78120.0
2018-02-16 10:30:00,16.77,16.8,16.77,16.77,68250.0,16.77,16.8,16.77,16.77,68250.0
2018-02-16 10:35:00,16.77,16.81,16.77,16.81,38850.0,16.77,16.81,16.77,16.81,38850.0
2018-02-16 10:40:00,16.81,16.83,16.8,16.8,118200.0,16.81,16.83,16.8,16.8,118200.0
2018-02-16 10:45:00,16.82,16.83,16.82,16.82,31500.0,16.82,16.83,16.82,16.82,31500.0
2018-02-16 10:50:00,16.82,16.84,16.81,16.82,79260.0,16.82,16.84,16.81,16.82,79260.0
2018-02-16 10:55:00,16.82,16.83,16.81,16.81,60720.0,16.82,16.83,16.81,16.81,60720.0
2018-02-16 11:00:00,16.8,16.85,16.8,16.85,80520.0,16.8,16.85,16.8,16.85,80520.0
2018-02-16 11:05:00,16.85,16.87,16.85,16.85,48000.0,16.85,16.87,16.85,16.85,48000.0
2018-02-16 11:10:00,16.85,16.9,16.85,16.9,186735.0,16.85,16.9,16.85,16.9,186735.0
2018-02-16 11:15:00,16.89,16.89,16.84,16.84,165510.0,16.89,16.89,16.84,16.84,165510.0
2018-02-16 11:20:00,16.84,16.85,16.83,16.83,352185.0,16.84,16.85,16.83,16.83,352185.0
2018-02-16 11:25:00,16.82,16.82,16.78,16.8,126000.0,16.82,16.82,16.78,16.8,126000.0
2018-02-16 11:30:00,16.81,16.83,16.8,16.83,44190.0,16.81,16.83,16.8,16.83,44190.0
2018-02-16 11:35:00,16.83,16.83,16.79,16.8,33075.0,16.83,16.83,16.79,16.8,33075.0
2018-02-16 11:40:00,16.8,16.82,16.8,16.82,57075.0,16.8,16.82,16.8,16.82,57075.0
2018-02-16 11:45:00,16.83,16.88,16.82,16.88,197265.0,16.83,16.88,16.82,16.88,197265.0
2018-02-16 11:50:00,16.87,16.88,16.86,16.88,118050.0,16.87,16.88,16.86,16.88,118050.0
2018-02-16 11:55:00,16.86,16.88,16.85,16.85,59250.0,16.86,16.88,16.85,16.85,59250.0
2018-02-16 12:00:00,16.84,16.84,16.8,16.81,45405.0,16.84,16.84,16.8,16.81,45405.0
2018-02-16 12:05:00,16.81,16.81,16.79,16.79,24930.0,16.81,16.81,16.79,16.79,24930.0
2018-02-16 12:10:00,16.8,16.82,16.8,16.81,21000.0,16.8,16.82,16.8,16.81,21000.0
2018-02-16 12:15:00,16.81,16.83,16.8,16.83,34725.0,16.81,16.83,16.8,16.83,34725.0
2018-02-16 12:20:00,16.83,16.83,16.8,16.8,18000.0,16.83,16.83,16.8,16.8,18000.0
2018-02-16 12:25:00,16.8,16.8,16.76,16.77,28500.0,16.8,16.8,16.76,16.77,28500.0
2018-02-16 12:30:00,16.79,16.81,16.79,16.81,49500.0,16.79,16.81,16.79,16.81,49500.0
2018-02-16 12:35:00,16.81,16.81,16.79,16.8,38985.0,16.81,16.81,16.79,16.8,38985.0
2018-02-16 12:40:00,16.8,16.8,16.77,16.78,36000.0,16.8,16.8,16.77,16.78,36000.0
2018-02-16 12:45:00,16.77,16.78,16.76,16.76,57420.0,16.77,16.78,16.76,16.76,57420.0
2018-02-16 12:50:00,16.75,16.75,16.68,16.68,28500.0,16.75,16.75,16.68,16.68,28500.0
2018-02-16 12:55:00,16.7,16.75,16.7,16.75,31740.0,16.7,16.75,16.7,16.75,31740.0
2018-02-16 13:00:00,16.75,16.76,16.73,16.73,87090.0,16.75,16.76,16.73,16.73,87090.0
2018-02-16 13:05:00,16.74,16.74,16.71,16.72,31500.0,16.74,16.74,16.71,16.72,31500.0
2018-02-16 13:10:00,16.71,16.71,16.68,16.7,57000.0,16.71,16.71,16.68,16.7,57000.0
2018-02-16 13:15:00,16.7,16.71,16.69,16.71,129000.0,16.7,16.71,16.69,16.71,129000.0
2018-02-16 13:20:00,16.72,16.74,16.71,16.73,64500.0,16.72,16.74,16.71,16.73,64500.0
2018-02-16 13:25:00,16.72,16.72,16.66,16.66,49485.0,16.72,16.72,16.66,16.66,49485.0
2018-02-16 13:30:00,16.64,16.66,16.63,16.66,126000.0,16.64,16.66,16.63,16.66,126000.0
2018-02-16 13:35:00,16.66,16.68,16.65,16.66,75240.0,16.66,16.68,16.65,16.66,75240.0
2018-02-16 13:40:00,16.68,16.72,16.68,16.72,50535.0,16.68,16.72,16.68,16.72,50535.0
2018-02-16 13:45:00,16.71,16.73,16.7,16.71,70500.0,16.71,16.73,16.7,16.71,70500.0
2018-02-16 13:50:00,16.71,16.72,16.67,16.69,46500.0,16.71,16.72,16.67,16.69,46500.0
2018-02-16 13:55:00,16.68,16.71,16.68,16.69,57780.0,16.68,16.71,16.68,16.69,57780.0
2018-02-16 14:00:00,16.7,16.7,16.66,16.66,29835.0,16.7,16.7,16.66,16.66,29835.0
2018-02-16 14:05:00,16.65,16.68,16.64,16.66,58050.0,16.65,16.68,16.64,16.66,58050.0
2018-02-16 14:10:00,16.65,16.68,16.65,16.67,41220.0,16.65,16.68,16.65,16.67,41220.0
2018-02-16 14:15:00,16.66,16.7,16.66,16.69,76200.0,16.66,16.7,16.66,16.69,76200.0
2018-02-16 14:20:00,16.68,16.69,16.65,16.65,156570.0,16.68,16.69,16.65,16.65,156570.0
2018-02-16 14:25:00,16.65,16.72,16.64,16.7,105000.0,16.65,16.72,16.64,16.7,105000.0
2018-02-16 14:30:00,16.7,16.76,16.7,16.75,82500.0,16.7,16.76,16.7,16.75,82500.0
2018-02-16 14:35:00,16.76,16.79,16.75,16.79,58500.0,16.76,16.79,16.75,16.79,58500.0
2018-02-16 14:40:00,16.78,16.79,16.75,16.75,74385.0,16.78,16.79,16.75,16.75,74385.0
2018-02-16 14:45:00,16.76,16.79,16.75,16.79,73995.0,16.76,16.79,16.75,16.79,73995.0
2018-02-16 14:50:00,16.79,16.79,16.74,16.75,99165.0,16.79,16.79,16.74,16.75,99165.0
2018-02-16 14:55:00,16.75,16.8,16.75,16.8,73500.0,16.75,16.8,16.75,16.8,73500.0
2018-02-16 15:00:00,16.79,16.81,16.77,16.78,89490.0,16.79,16.81,16.77,16.78,89490.0
2018-02-16 15:05:00,16.79,16.79,16.76,16.77,87135.0,16.79,16.79,16.76,16.77,87135.0
2018-02-16 15:10:00,16.77,16.79,16.76,16.78,60090.0,16.77,16.79,16.76,16.78,60090.0
2018-02-16 15:15:00,16.78,16.8,16.78,16.8,133500.0,16.78,16.8,16.78,16.8,133500.0
2018-02-16 15:20:00,16.79,16.81,16.78,16.78,81900.0,16.79,16.81,16.78,16.78,81900.0
2018-02-16 15:25:00,16.78,16.8,16.76,16.76,55785.0,16.78,16.8,16.76,16.76,55785.0
2018-02-16 15:30:00,16.76,16.76,16.72,16.74,73500.0,16.76,16.76,16.72,16.74,73500.0
2018-02-16 15:35:00,16.73,16.79,16.73,16.78,122580.0,16.73,16.79,16.73,16.78,122580.0
2018-02-16 15:40:00,16.78,16.78,16.77,16.77,156480.0,16.78,16.78,16.77,16.77,156480.0
2018-02-16 15:45:00,16.77,16.81,16.77,16.81,316620.0,16.77,16.81,16.77,16.81,316620.0
2018-02-16 15:50:00,16.77,16.8,16.77,16.78,229965.0,16.77,16.8,16.77,16.78,229965.0
2018-02-16 15:55:00,16.78,16.79,16.73,16.74,500130.0,16.78,16.79,16.73,16.74,500130.0
2018-02-20 09:30:00,16.67,16.73,16.56,16.58,220605.0,16.67,16.73,16.56,16.58,220605.0
2018-02-20 09:35:00,16.61,16.61,16.54,16.57,111360.0,16.61,16.61,16.54,16.57,111360.0
2018-02-20 09:40:00,16.55,16.59,16.52,16.57,79095.0,16.55,16.59,16.52,16.57,79095.0
2018-02-20 09:45:00,16.57,16.59,16.52,16.57,84645.0,16.57,16.59,16.52,16.57,84645.0
2018-02-20 09:50:00,16.57,16.59,16.52,16.52,72000.0,16.57,16.59,16.52,16.52,72000.0
2018-02-20 09:55:00,16.53,16.55,16.53,16.54,93825.0,16.53,16.55,16.53,16.54,93825.0
2018-02-20 10:00:00,16.53,16.6,16.52,16.59,100500.0,16.53,16.6,16.52,16.59,100500.0
2018-02-20 10:05:00,16.6,16.64,16.59,16.64,28500.0,16.6,16.64,16.59,16.64,28500.0
2018-02-20 10:10:00,16.65,16.7,16.64,16.69,104085.0,16.65,16.7,16.64,16.69,104085.0
2018-02-20 10:15:00,16.69,16.71,16.68,16.71,75000.0,16.69,16.71,16.68,16.71,75000.0
2018-02-20 10:20:00,16.71,16.76,16.71,16.76,66210.0,16.71,16.76,16.71,16.76,66210.0
2018-02-20 10:25:00,16.76,16.78,16.74,16.74,76500.0,16.76,16.78,16.74,16.74,76500.0
2018-02-20 10:30:00,16.75,16.76,16.73,16.73,75000.0,16.75,16.76,16.73,16.73,75000.0
2018-02-20 10:35:00,16.76,16.8,16.76,16.8,70365.0,16.76,16.8,16.76,16.8,70365.0
2018-02-20 10:40:00,16.8,16.81,16.78,16.78,73350.0,16.8,16.81,16.78,16.78,73350.0
2018-02-20 10:45:00,16.78,16.82,16.78,16.82,42930.0,16.78,16.82,16.78,16.82,42930.0
2018-02-20 10:50:00,16.82,16.89,16.82,16.89,188715.0,16.82,16.89,16.82,16.89,188715.0
2018-02-20 10:55:00,16.88,16.88,16.85,16.85,109860.0,16.88,16.88,16.85,16.85,109860.0
2018-02-20 11:00:00,16.85,16.88,16.85,16.86,117225.0,16.85,16.88,16.85,16.86,117225.0
2018-02-20 11:05:00,16.86,16.93,16.86,16.93,115500.0,16.86,16.93,16.86,16.93,115500.0
2018-02-20 11:10:00,16.92,16.93,16.89,16.92,172365.0,16.92,16.93,16.89,16.92,172365.0
2018-02-20 11:15:00,16.93,16.93,16.88,16.88,67500.0,16.93,16.93,16.88,16.88,67500.0
2018-02-20 11:20:00,16.88,16.94,16.88,16.94,74325.0,16.88,16.94,16.88,16.94,74325.0
2018-02-20 11:25:00,16.94,16.98,16.91,16.98,67815.0,16.94,16.98,16.91,16.98,67815.0
2018-02-20 11:30:00,16.98,16.99,16.92,16.93,170595.0,16.98,16.99,16.92,16.93,170595.0
2018-02-20 11:35:00,16.94,16.96,16.93,16.93,173115.0,16.94,16.96,16.93,16.93,173115.0
2018-02-20 11:40:00,16.92,16.93,16.91,16.92,152370.0,16.92,16.93,16.91,16.92,152370.0
2018-02-20 11:45:00,16.94,16.94,16.92,16.92,41625.0,16.94,16.94,16.92,16.92,41625.0
2018-02-20 11:50:00,16.92,16.95,16.92,16.95,34935.0,16.92,16.95,16.92,16.95,34935.0
2018-02-20 11:55:00,16.95,16.98,16.94,16.98,70785.0,16.95,16.98,16.94,16.98,70785.0
2018-02-20 12:00:00,16.98,16.98,16.93,16.93,84000.0,16.98,16.98,16.93,16.93,84000.0
2018-02-20 12:05:00,16.92,16.93,16.91,16.93,39555.0,16.92,16.93,16.91,16.93,39555.0
2018-02-20 12:10:00,16.92,16.92,16.9,16.91,34500.0,16.92,16.92,16.9,16.91,34500.0
2018-02-20 12:15:00,16.91,16.91,16.89,16.89,51825.0,16.91,16.91,16.89,16.89,51825.0
2018-02-20 12:20:00,16.9,16.91,16.9,16.91,19815.0,16.9,16.91,16.9,16.91,19815.0
2018-02-20 12:25:00,16.91,16.91,16.89,16.9,60000.0,16.91,16.91,16.89,16.9,60000.0
2018-02-20 12:30:00,16.9,16.91,16.89,16.89,24000.0,16.9,16.91,16.89,16.89,24000.0
2018-02-20 12:35:00,16.89,16.89,16.87,16.87,23400.0,16.89,16.89,16.87,16.87,23400.0
2018-02-20 12:40:00,16.89,16.9,16.89,16.89,39750.0,16.89,16.9,16.89,16.89,39750.0
2018-02-20 12:45:00,16.88,16.9,16.88,16.9,9045.0,16.88,16.9,16.88,16.9,9045.0
2018-02-20 12:50:00,16.9,16.9,16.87,16.88,45150.0,16.9,16.9,16.87,16.88,45150.0
2018-02-20 12:55:00,16.89,16.91,16.89,16.91,49500.0,16.89,16.91,16.89,16.91,49500.0
2018-02-20 13:00:00,16.91,16.91,16.88,16.88,34710.0,16.91,16.91,16.88,16.88,34710.0
2018-02-20 13:05:00,16.88,16.88,16.83,16.83,28800.0,16.88,16.88,16.83,16.83,28800.0
2018-02-20 13:10:00,16.84,16.84,16.82,16.83,24000.0,16.84,16.84,16.82,16.83,24000.0
2018-02-20 13:15:00,16.81,16.81,16.76,16.76,48315.0,16.81,16.81,16.76,16.76,48315.0
2018-02-20 13:20:00,16.77,16.78,16.74,16.77,73380.0,16.77,16.78,16.74,16.77,73380.0
2018-02-20 13:25:00,16.76,16.78,16.75,16.78,66000.0,16.76,16.78,16.75,16.78,66000.0
2018-02-20 13:30:00,16.78,16.8,16.77,16.8,28500.0,16.78,16.8,16.77,16.8,28500.0
2018-02-20 13:35:00,16.79,16.79,16.76,16.76,48000.0,16.79,16.79,16.76,16.76,48000.0
2018-02-20 13:40:00,16.77,16.77,16.72,16.72,83325.0,16.77,16.77,16.72,16.72,83325.0
2018-02-20 13:45:00,16.72,16.75,16.71,16.75,28545.0,16.72,16.75,16.71,16.75,28545.0
2018-02-20 13:50:00,16.75,16.8,16.74,16.78,69000.0,16.75,16.8,16.74,16.78,69000.0
2018-02-20 13:55:00,16.78,16.78,16.76,16.78,26580.0,16.78,16.78,16.76,16.78,26580.0
2018-02-20 14:00:00,16.8,16.82,16.77,16.8,124500.0,16.8,16.82,16.77,16.8,124500.0
2018-02-20 14:05:00,16.8,16.8,16.74,16.76,104250.0,16.8,16.8,16.74,16.76,104250.0
2018-02-20 14:10:00,16.76,16.77,16.74,16.75,120645.0,16.76,16.77,16.74,16.75,120645.0
2018-02-20 14:15:00,16.76,16.8,16.75,16.78,97500.0,16.76,16.8,16.75,16.78,97500.0
2018-02-20 14:20:00,16.78,16.81,16.77,16.79,52500.0,16.78,16.81,16.77,16.79,52500.0
2018-02-20 14:25:00,16.8,16.81,16.76,16.77,55500.0,16.8,16.81,16.76,16.77,55500.0
2018-02-20 14:30:00,16.76,16.78,16.76,16.78,123000.0,16.76,16.78,16.76,16.78,123000.0
2018-02-20 14:35:00,16.78,16.8,16.78,16.79,61500.0,16.78,16.8,16.78,16.79,61500.0
2018-02-20 14:40:00,16.79,16.79,16.76,16.77,63690.0,16.79,16.79,16.76,16.77,63690.0
2018-02-20 14:45:00,16.76,16.8,16.76,16.8,81000.0,16.76,16.8,16.76,16.8,81000.0
2018-02-20 14:50:00,16.8,16.8,16.77,16.79,80010.0,16.8,16.8,16.77,16.79,80010.0
2018-02-20 14:55:00,16.78,16.8,16.77,16.77,73725.0,16.78,16.8,16.77,16.77,73725.0
2018-02-20 15:00:00,16.79,16.84,16.78,16.83,83640.0,16.79,16.84,16.78,16.83,83640.0
2018-02-20 15:05:00,16.83,16.84,16.8,16.8,83250.0,16.83,16.84,16.8,16.8,83250.0
2018-02-20 15:10:00,16.8,16.83,16.78,16.79,96210.0,16.8,16.83,16.78,16.79,96210.0
2018-02-20 15:15:00,16.79,16.82,16.78,16.79,69435.0,16.79,16.82,16.78,16.79,69435.0
2018-02-20 15:20:00,16.78,16.8,16.76,16.79,158595.0,16.78,16.8,16.76,16.79,158595.0
2018-02-20 15:25:00,16.79,16.82,16.78,16.81,91935.0,16.79,16.82,16.78,16.81,91935.0
2018-02-20 15:30:00,16.81,16.85,16.81,16.83,154605.0,16.81,16.85,16.81,16.83,154605.0
2018-02-20 15:35:00,16.83,16.84,16.77,16.78,195000.0,16.83,16.84,16.77,16.78,195000.0
2018-02-20 15:40:00,16.77,16.78,16.75,16.75,579825.0,16.77,16.78,16.75,16.75,579825.0
2018-02-20 15:45:00,16.75,16.81,16.73,16.8,262800.0,16.75,16.81,16.73,16.8,262800.0
2018-02-20 15:50:00,16.8,16.83,16.8,16.83,356355.0,16.8,16.83,16.8,16.83,356355.0
2018-02-20 15:55:00,16.82,16.86,16.82,16.83,726165.0,16.82,16.86,16.82,16.83,726165.0
2018-02-21 09:30:00,17.0,17.25,17.0,17.1,601785.0,17.0,17.25,17.0,17.1,601785.0
2018-02-21 09:35:00,17.08,17.19,17.02,17.14,297030.0,17.08,17.19,17.02,17.14,297030.0
2018-02-21 09:40:00,17.14,17.16,17.02,17.08,320085.0,17.14,17.16,17.02,17.08,320085.0
2018-02-21 09:45:00,17.1,17.14,17.1,17.11,311850.0,17.1,17.14,17.1,17.11,311850.0
2018-02-21 09:50:00,17.09,17.09,16.96,16.99,144000.0,17.09,17.09,16.96,16.99,144000.0
2018-02-21 09:55:00,17.0,17.02,16.95,16.95,122430.0,17.0,17.02,16.95,16.95,122430.0
2018-02-21 10:00:00,16.94,16.99,16.88,16.9,207480.0,16.94,16.99,16.88,16.9,207480.0
2018-02-21 10:05:00,16.91,16.92,16.85,16.88,100500.0,16.91,16.92,16.85,16.88,100500.0
2018-02-21 10:10:00,16.9,16.92,16.87,16.89,134250.0,16.9,16.92,16.87,16.89,134250.0
2018-02-21 10:15:00,16.89,16.95,16.88,16.91,89835.0,16.89,16.95,16.88,16.91,89835.0
2018-02-21 10:20:00,16.93,16.93,16.91,16.92,80640.0,16.93,16.93,16.91,16.92,80640.0
2018-02-21 10:25:00,16.92,16.93,16.9,16.91,76500.0,16.92,16.93,16.9,16.91,76500.0
2018-02-21 10:30:00,16.91,16.91,16.86,16.89,64500.0,16.91,16.91,16.86,16.89,64500.0
2018-02-21 10:35:00,16.89,16.9,16.87,16.88,118815.0,16.89,16.9,16.87,16.88,118815.0
2018-02-21 10:40:00,16.88,16.9,16.87,16.9,46500.0,16.88,16.9,16.87,16.9,46500.0
2018-02-21 10:45:00,16.91,16.91,16.88,16.88,45000.0,16.91,16.91,16.88,16.88,45000.0
2018-02-21 10:50:00,16.9,16.92,16.88,16.92,55875.0,16.9,16.92,16.88,16.92,55875.0
2018-02-21 10:55:00,16.92,16.92,16.85,16.87,60750.0,16.92,16.92,16.85,16.87,60750.0
2018-02-21 11:00:00,16.87,16.89,16.86,16.89,28500.0,16.87,16.89,16.86,16.89,28500.0
2018-02-21 11:05:00,16.91,16.91,16.85,16.85,97875.0,16.91,16.91,16.85,16.85,97875.0
2018-02-21 11:10:00,16.85,16.85,16.83,16.83,57000.0,16.85,16.85,16.83,16.83,57000.0
2018-02-21 11:15:00,16.84,16.86,16.83,16.85,75000.0,16.84,16.86,16.83,16.85,75000.0
2018-02-21 11:20:00,16.85,16.85,16.8,16.8,42000.0,16.85,16.85,16.8,16.8,42000.0
2018-02-21 11:25:00,16.81,16.84,16.8,16.82,64185.0,16.81,16.84,16.8,16.82,64185.0
2018-02-21 11:30:00,16.82,16.82,16.77,16.78,85335.0,16.82,16.82,16.77,16.78,85335.0
2018-02-21 11:35:00,16.78,16.79,16.74,16.76,134190.0,16.78,16.79,16.74,16.76,134190.0
2018-02-21 11:40:00,16.76,16.81,16.75,16.81,112650.0,16.76,16.81,16.75,16.81,112650.0
2018-02-21 11:45:00,16.81,16.87,16.81,16.86,81165.0,16.81,16.87,16.81,16.86,81165.0
2018-02-21 11:50:00,16.85,16.89,16.85,16.88,90750.0,16.85,16.89,16.85,16.88,90750.0
2018-02-21 11:55:00,16.87,16.87,16.85,16.85,90885.0,16.87,16.87,16.85,16.85,90885.0
2018-02-21 12:00:00,16.86,16.87,16.83,16.83,51750.0,16.86,16.87,16.83,16.83,51750.0
2018-02-21 12:05:00,16.82,16.83,16.81,16.82,36000.0,16.82,16.83,16.81,16.82,36000.0
2018-02-21 12:10:00,16.81,16.83,16.81,16.81,34740.0,16.81,16.83,16.81,16.81,34740.0
2018-02-21 12:15:00,16.81,16.82,16.8,16.81,46500.0,16.81,16.82,16.8,16.81,46500.0
2018-02-21 12:20:00,16.81,16.81,16.75,16.77,69000.0,16.81,16.81,16.75,16.77,69000.0
2018-02-21 12:25:00,16.77,16.78,16.75,16.75,21000.0,16.77,16.78,16.75,16.75,21000.0
2018-02-21 12:30:00,16.75,16.78,16.75,16.78,73170.0,16.75,16.78,16.75,16.78,73170.0
2018-02-21 12:35:00,16.78,16.8,16.78,16.78,34500.0,16.78,16.8,16.78,16.78,34500.0
2018-02-21 12:40:00,16.78,16.79,16.75,16.75,28500.0,16.78,16.79,16.75,16.75,28500.0
2018-02-21 12:45:00,16.76,16.78,16.75,16.78,36000.0,16.76,16.78,16.75,16.78,36000.0
2018-02-21 12:50:00,16.78,16.8,16.78,16.8,32070.0,16.78,16.8,16.78,16.8,32070.0
2018-02-21 12:55:00,16.81,16.85,16.81,16.85,48180.0,16.81,16.85,16.81,16.85,48180.0
2018-02-21 13:00:00,16.85,16.85,16.81,16.81,15000.0,16.85,16.85,16.81,16.81,15000.0
2018-02-21 13:05:00,16.82,16.83,16.81,16.81,38295.0,16.82,16.83,16.81,16.81,38295.0
2018-02-21 13:10:00,16.81,16.81,16.79,16.81,52815.0,16.81,16.81,16.79,16.81,52815.0
2018-02-21 13:15:00,16.81,16.85,16.81,16.85,53685.0,16.81,16.85,16.81,16.85,53685.0
2018-02-21 13:20:00,16.85,16.85,16.83,16.83,43005.0,16.85,16.85,16.83,16.83,43005.0
2018-02-21 13:25:00,16.84,16.85,16.83,16.85,40920.0,16.84,16.85,16.83,16.85,40920.0
2018-02-21 13:30:00,16.86,16.87,16.86,16.86,32955.0,16.86,16.87,16.86,16.86,32955.0
2018-02-21 13:35:00,16.87,16.88,16.84,16.85,18000.0,16.87,16.88,16.84,16.85,18000.0
2018-02-21 13:40:00,16.83,16.83,16.8,16.82,52500.0,16.83,16.83,16.8,16.82,52500.0
2018-02-21 13:45:00,16.82,16.84,16.82,16.82,48375.0,16.82,16.84,16.82,16.82,48375.0
2018-02-21 13:50:00,16.83,16.83,16.81,16.82,34500.0,16.83,16.83,16.81,16.82,34500.0
2018-02-21 13:55:00,16.81,16.82,16.79,16.79,80685.0,16.81,16.82,16.79,16.79,80685.0
2018-02-21 14:00:00,16.79,16.85,16.78,16.83,76845.0,16.79,16.85,16.78,16.83,76845.0
2018-02-21 14:05:00,16.83,16.91,16.83,16.89,92700.0,16.83,16.91,16.83,16.89,92700.0
2018-02-21 14:10:00,16.89,16.91,16.86,16.87,45015.0,16.89,16.91,16.86,16.87,45015.0
2018-02-21 14:15:00,16.87,16.9,16.87,16.89,43800.0,16.87,16.9,16.87,16.89,43800.0
2018-02-21 14:20:00,16.89,16.89,16.86,16.88,70980.0,16.89,16.89,16.86,16.88,70980.0
2018-02-21 14:25:00,16.89,16.89,16.83,16.83,40500.0,16.89,16.89,16.83,16.83,40500.0
2018-02-21 14:30:00,16.84,16.84,16.82,16.83,38070.0,16.84,16.84,16.82,16.83,38070.0
2018-02-21 14:35:00,16.83,16.84,16.81,16.82,50700.0,16.83,16.84,16.81,16.82,50700.0
2018-02-21 14:40:00,16.82,16.83,16.81,16.81,40500.0,16.82,16.83,16.81,16.81,40500.0
2018-02-21 14:45:00,16.81,16.82,16.77,16.77,63705.0,16.81,16.82,16.77,16.77,63705.0
2018-02-21 14:50:00,16.76,16.77,16.71,16.72,77475.0,16.76,16.77,16.71,16.72,77475.0
2018-02-21 14:55:00,16.72,16.75,16.72,16.75,56910.0,16.72,16.75,16.72,16.75,56910.0
2018-02-21 15:00:00,16.75,16.76,16.68,16.68,76140.0,16.75,16.76,16.68,16.68,76140.0
2018-02-21 15:05:00,16.69,16.69,16.64,16.67,102450.0,16.69,16.69,16.64,16.67,102450.0
2018-02-21 15:10:00,16.66,16.7,16.64,16.69,132450.0,16.66,16.7,16.64,16.69,132450.0
2018-02-21 15:15:00,16.69,16.72,16.68,16.69,102150.0,16.69,16.72,16.68,16.69,102150.0
2018-02-21 15:20:00,16.7,16.71,16.66,16.69,74640.0,16.7,16.71,16.66,16.69,74640.0
2018-02-21 15:25:00,16.68,16.72,16.65,16.71,79065.0,16.68,16.72,16.65,16.71,79065.0
2018-02-21 15:30:00,16.71,16.73,16.68,16.68,135630.0,16.71,16.73,16.68,16.68,135630.0
2018-02-21 15:35:00,16.67,16.69,16.64,16.64,113355.0,16.67,16.69,16.64,16.64,113355.0
2018-02-21 15:40:00,16.62,16.63,16.59,16.6,203595.0,16.62,16.63,16.59,16.6,203595.0
2018-02-21 15:45:00,16.59,16.68,16.58,16.61,363525.0,16.59,16.68,16.58,16.61,363525.0
2018-02-21 15:50:00,16.62,16.64,16.55,16.57,481995.0,16.62,16.64,16.55,16.57,481995.0
2018-02-21 15:55:00,16.57,16.59,16.5,16.51,1040385.0,16.57,16.59,16.5,16.51,1040385.0
2018-02-22 09:30:00,16.57,16.63,16.5,16.63,110955.0,16.57,16.63,16.5,16.63,110955.0
2018-02-22 09:35:00,16.66,16.68,16.63,16.68,80325.0,16.66,16.68,16.63,16.68,80325.0
2018-02-22 09:40:00,16.68,16.69,16.58,16.59,99750.0,16.68,16.69,16.58,16.59,99750.0
2018-02-22 09:45:00,16.6,16.6,16.53,16.54,64500.0,16.6,16.6,16.53,16.54,64500.0
2018-02-22 09:50:00,16.55,16.63,16.53,16.63,90750.0,16.55,16.63,16.53,16.63,90750.0
2018-02-22 09:55:00,16.63,16.67,16.62,16.67,63000.0,16.63,16.67,16.62,16.67,63000.0
2018-02-22 10:00:00,16.66,16.75,16.66,16.74,120045.0,16.66,16.75,16.66,16.74,120045.0
2018-02-22 10:05:00,16.74,16.77,16.72,16.77,83970.0,16.74,16.77,16.72,16.77,83970.0
2018-02-22 10:10:00,16.78,16.79,16.73,16.73,64725.0,16.78,16.79,16.73,16.73,64725.0
2018-02-22 10:15:00,16.72,16.73,16.67,16.67,27900.0,16.72,16.73,16.67,16.67,27900.0
2018-02-22 10:20:00,16.66,16.72,16.66,16.72,87000.0,16.66,16.72,16.66,16.72,87000.0
2018-02-22 10:25:00,16.72,16.74,16.71,16.72,47580.0,16.72,16.74,16.71,16.72,47580.0
2018-02-22 10:30:00,16.72,16.72,16.69,16.69,25500.0,16.72,16.72,16.69,16.69,25500.0
2018-02-22 10:35:00,16.69,16.73,16.69,16.71,51000.0,16.69,16.73,16.69,16.71,51000.0
2018-02-22 10:40:00,16.73,16.73,16.68,16.68,42765.0,16.73,16.73,16.68,16.68,42765.0
2018-02-22 10:45:00,16.68,16.71,16.68,16.7,37500.0,16.68,16.71,16.68,16.7,37500.0
2018-02-22 10:50:00,16.71,16.71,16.64,16.64,54000.0,16.71,16.71,16.64,16.64,54000.0
2018-02-22 10:55:00,16.65,16.66,16.62,16.62,54975.0,16.65,16.66,16.62,16.62,54975.0
2018-02-22 11:00:00,16.61,16.65,16.58,16.65,52500.0,16.61,16.65,16.58,16.65,52500.0
2018-02-22 11:05:00,16.65,16.66,16.65,16.65,28500.0,16.65,16.66,16.65,16.65,28500.0
2018-02-22 11:10:00,16.66,16.69,16.65,16.69,42000.0,16.66,16.69,16.65,16.69,42000.0
2018-02-22 11:15:00,16.71,16.71,16.63,16.63,37500.0,16.71,16.71,16.63,16.63,37500.0
2018-02-22 11:20:00,16.63,16.67,16.62,16.67,114105.0,16.63,16.67,16.62,16.67,114105.0
2018-02-22 11:25:00,16.67,16.67,16.62,16.66,32430.0,16.67,16.67,16.62,16.66,32430.0
2018-02-22 11:30:00,16.66,16.67,16.65,16.65,33000.0,16.66,16.67,16.65,16.65,33000.0
2018-02-22 11:35:00,16.65,16.67,16.62,16.62,48375.0,16.65,16.67,16.62,16.62,48375.0
2018-02-22 11:40:00,16.61,16.65,16.61,16.63,37500.0,16.61,16.65,16.61,16.63,37500.0
2018-02-22 11:45:00,16.65,16.67,16.64,16.66,46500.0,16.65,16.67,16.64,16.66,46500.0
2018-02-22 11:50:00,16.66,16.68,16.63,16.63,43515.0,16.66,16.68,16.63,16.63,43515.0
2018-02-22 11:55:00,16.64,16.66,16.64,16.65,22305.0,16.64,16.66,16.64,16.65,22305.0
2018-02-22 12:00:00,16.66,16.69,16.66,16.67,42000.0,16.66,16.69,16.66,16.67,42000.0
2018-02-22 12:05:00,16.65,16.65,16.63,16.63,27000.0,16.65,16.65,16.63,16.63,27000.0
2018-02-22 12:10:00,16.64,16.65,16.63,16.63,61500.0,16.64,16.65,16.63,16.63,61500.0
2018-02-22 12:15:00,16.63,16.67,16.63,16.66,39645.0,16.63,16.67,16.63,16.66,39645.0
2018-02-22 12:20:00,16.66,16.68,16.65,16.68,41970.0,16.66,16.68,16.65,16.68,41970.0
2018-02-22 12:25:00,16.68,16.68,16.64,16.64,31560.0,16.68,16.68,16.64,16.64,31560.0
2018-02-22 12:30:00,16.64,16.65,16.64,16.64,21000.0,16.64,16.65,16.64,16.64,21000.0
2018-02-22 12:35:00,16.64,16.65,16.62,16.62,23040.0,16.64,16.65,16.62,16.62,23040.0
2018-02-22 12:40:00,16.61,16.61,16.57,16.57,31500.0,16.61,16.61,16.57,16.57,31500.0
2018-02-22 12:45:00,16.57,16.6,16.55,16.55,74115.0,16.57,16.6,16.55,16.55,74115.0
2018-02-22 12:50:00,16.55,16.59,16.54,16.58,45750.0,16.55,16.59,16.54,16.58,45750.0
2018-02-22 12:55:00,16.59,16.6,16.56,16.56,24375.0,16.59,16.6,16.56,16.56,24375.0
2018-02-22 13:00:00,16.58,16.6,16.57,16.58,45090.0,16.58,16.6,16.57,16.58,45090.0
2018-02-22 13:05:00,16.58,16.6,16.56,16.6,33000.0,16.58,16.6,16.56,16.6,33000.0
2018-02-22 13:10:00,16.59,16.61,16.56,16.57,21900.0,16.59,16.61,16.56,16.57,21900.0
2018-02-22 13:15:00,16.57,16.58,16.53,16.55,49605.0,16.57,16.58,16.53,16.55,49605.0
2018-02-22 13:20:00,16.55,16.55,16.51,16.53,54435.0,16.55,16.55,16.51,16.53,54435.0
2018-02-22 13:25:00,16.53,16.56,16.53,16.55,41145.0,16.53,16.56,16.53,16.55,41145.0
2018-02-22 13:30:00,16.56,16.57,16.54,16.56,94095.0,16.56,16.57,16.54,16.56,94095.0
2018-02-22 13:35:00,16.57,16.59,16.56,16.58,48000.0,16.57,16.59,16.56,16.58,48000.0
2018-02-22 13:40:00,16.58,16.59,16.56,16.58,73500.0,16.58,16.59,16.56,16.58,73500.0
2018-02-22 13:45:00,16.58,16.58,16.56,16.56,34500.0,16.58,16.58,16.56,16.56,34500.0
2018-02-22 13:50:00,16.56,16.61,16.56,16.61,60345.0,16.56,16.61,16.56,16.61,60345.0
2018-02-22 13:55:00,16.6,16.61,16.59,16.61,43500.0,16.6,16.61,16.59,16.61,43500.0
2018-02-22 14:00:00,16.6,16.63,16.6,16.62,34335.0,16.6,16.63,16.6,16.62,34335.0
2018-02-22 14:05:00,16.62,16.65,16.62,16.63,36000.0,16.62,16.65,16.62,16.63,36000.0
2018-02-22 14:10:00,16.62,16.63,16.59,16.63,37500.0,16.62,16.63,16.59,16.63,37500.0
2018-02-22 14:15:00,16.63,16.64,16.61,16.61,25695.0,16.63,16.64,16.61,16.61,25695.0
2018-02-22 14:20:00,16.63,16.64,16.61,16.64,46650.0,16.63,16.64,16.61,16.64,46650.0
2018-02-22 14:25:00,16.63,16.64,16.63,16.64,31500.0,16.63,16.64,16.63,16.64,31500.0
2018-02-22 14:30:00,16.65,16.67,16.65,16.67,36495.0,16.65,16.67,16.65,16.67,36495.0
2018-02-22 14:35:00,16.67,16.67,16.62,16.63,24795.0,16.67,16.67,16.62,16.63,24795.0
2018-02-22 14:40:00,16.62,16.62,16.59,16.59,41955.0,16.62,16.62,16.59,16.59,41955.0
2018-02-22 14:45:00,16.58,16.59,16.55,16.59,43845.0,16.58,16.59,16.55,16.59,43845.0
2018-02-22 14:50:00,16.59,16.6,16.55,16.56,50880.0,16.59,16.6,16.55,16.56,50880.0
2018-02-22 14:55:00,16.55,16.56,16.49,16.49,74895.0,16.55,16.56,16.49,16.49,74895.0
2018-02-22 15:00:00,16.49,16.53,16.47,16.5,75405.0,16.49,16.53,16.47,16.5,75405.0
2018-02-22 15:05:00,16.5,16.52,16.49,16.5,67440.0,16.5,16.52,16.49,16.5,67440.0
2018-02-22 15:10:00,16.5,16.51,16.48,16.5,53025.0,16.5,16.51,16.48,16.5,53025.0
2018-02-22 15:15:00,16.49,16.52,16.49,16.51,119490.0,16.49,16.52,16.49,16.51,119490.0
2018-02-22 15:20:00,16.51,16.53,16.5,16.51,124890.0,16.51,16.53,16.5,16.51,124890.0
2018-02-22 15:25:00,16.51,16.57,16.5,16.52,126000.0,16.51,16.57,16.5,16.52,126000.0
2018-02-22 15:30:00,16.53,16.58,16.52,16.55,77790.0,16.53,16.58,16.52,16.55,77790.0
2018-02-22 15:35:00,16.54,16.57,16.52,16.56,105000.0,16.54,16.57,16.52,16.56,105000.0
2018-02-22 15:40:00,16.56,16.59,16.54,16.55,193845.0,16.56,16.59,16.54,16.55,193845.0
2018-02-22 15:45:00,16.55,16.55,16.48,16.48,150945.0,16.55,16.55,16.48,16.48,150945.0
2018-02-22 15:50:00,16.45,16.54,16.44,16.5,256410.0,16.45,16.54,16.44,16.5,256410.0
2018-02-22 15:55:00,16.5,16.51,16.46,16.49,686295.0,16.5,16.51,16.46,16.49,686295.0
2018-02-23 09:30:00,16.61,16.78,16.61,16.78,134190.0,16.61,16.78,16.61,16.78,134190.0
2018-02-23 09:35:00,16.8,16.8,16.7,16.74,96915.0,16.8,16.8,16.7,16.74,96915.0
2018-02-23 09:40:00,16.77,16.8,16.76,16.76,70650.0,16.77,16.8,16.76,16.76,70650.0
2018-02-23 09:45:00,16.78,16.79,16.72,16.72,49485.0,16.78,16.79,16.72,16.72,49485.0
2018-02-23 09:50:00,16.72,16.73,16.69,16.71,75000.0,16.72,16.73,16.69,16.71,75000.0
2018-02-23 09:55:00,16.71,16.73,16.68,16.68,35250.0,16.71,16.73,16.68,16.68,35250.0
2018-02-23 10:00:00,16.68,16.75,16.67,16.71,60750.0,16.68,16.75,16.67,16.71,60750.0
2018-02-23 10:05:00,16.71,16.72,16.69,16.71,27000.0,16.71,16.72,16.69,16.71,27000.0
2018-02-23 10:10:00,16.73,16.75,16.73,16.73,37500.0,16.73,16.75,16.73,16.73,37500.0
2018-02-23 10:15:00,16.72,16.73,16.68,16.68,37800.0,16.72,16.73,16.68,16.68,37800.0
2018-02-23 10:20:00,16.68,16.73,16.68,16.73,36000.0,16.68,16.73,16.68,16.73,36000.0
2018-02-23 10:25:00,16.75,16.76,16.71,16.74,228000.0,16.75,16.76,16.71,16.74,228000.0
2018-02-23 10:30:00,16.74,16.76,16.74,16.76,22500.0,16.74,16.76,16.74,16.76,22500.0
2018-02-23 10:35:00,16.76,16.8,16.76,16.78,57000.0,16.76,16.8,16.76,16.78,57000.0
2018-02-23 10:40:00,16.78,16.8,16.77,16.77,45000.0,16.78,16.8,16.77,16.77,45000.0
2018-02-23 10:45:00,16.78,16.8,16.78,16.78,53460.0,16.78,16.8,16.78,16.78,53460.0
2018-02-23 10:50:00,16.78,16.81,16.77,16.81,19455.0,16.78,16.81,16.77,16.81,19455.0
2018-02-23 10:55:00,16.78,16.78,16.75,16.75,61500.0,16.78,16.78,16.75,16.75,61500.0
2018-02-23 11:00:00,16.75,16.77,16.74,16.74,47895.0,16.75,16.77,16.74,16.74,47895.0
2018-02-23 11:05:00,16.74,16.76,16.72,16.76,33000.0,16.74,16.76,16.72,16.76,33000.0
2018-02-23 11:10:00,16.75,16.77,16.74,16.75,69000.0,16.75,16.77,16.74,16.75,69000.0
2018-02-23 11:15:00,16.77,16.77,16.74,16.74,55605.0,16.77,16.77,16.74,16.74,55605.0
2018-02-23 11:20:00,16.75,16.77,16.75,16.76,24000.0,16.75,16.77,16.75,16.76,24000.0
2018-02-23 11:25:00,16.8,16.82,16.8,16.82,51000.0,16.8,16.82,16.8,16.82,51000.0
2018-02-23 11:30:00,16.82,16.85,16.82,16.84,41640.0,16.82,16.85,16.82,16.84,41640.0
2018-02-23 11:35:00,16.82,16.87,16.82,16.87,40500.0,16.82,16.87,16.82,16.87,40500.0
2018-02-23 11:40:00,16.87,16.87,16.83,16.84,48450.0,16.87,16.87,16.83,16.84,48450.0
2018-02-23 11:45:00,16.84,16.88,16.84,16.85,28500.0,16.84,16.88,16.84,16.85,28500.0
2018-02-23 11:50:00,16.85,16.88,16.85,16.86,40650.0,16.85,16.88,16.85,16.86,40650.0
2018-02-23 11:55:00,16.86,16.88,16.86,16.86,94275.0,16.86,16.88,16.86,16.86,94275.0
2018-02-23 12:00:00,16.86,16.88,16.86,16.86,278220.0,16.86,16.88,16.86,16.86,278220.0
2018-02-23 12:05:00,16.88,16.89,16.83,16.83,77550.0,16.88,16.89,16.83,16.83,77550.0
2018-02-23 12:10:00,16.84,16.85,16.84,16.85,27000.0,16.84,16.85,16.84,16.85,27000.0
2018-02-23 12:15:00,16.86,16.88,16.86,16.87,64500.0,16.86,16.88,16.86,16.87,64500.0
2018-02-23 12:20:00,16.87,16.88,16.84,16.85,92820.0,16.87,16.88,16.84,16.85,92820.0
2018-02-23 12:25:00,16.85,16.85,16.82,16.82,77715.0,16.85,16.85,16.82,16.82,77715.0
2018-02-23 12:30:00,16.81,16.83,16.81,16.82,76500.0,16.81,16.83,16.81,16.82,76500.0
2018-02-23 12:35:00,16.83,16.84,16.82,16.84,29850.0,16.83,16.84,16.82,16.84,29850.0
2018-02-23 12:40:00,16.85,16.85,16.82,16.82,134160.0,16.85,16.85,16.82,16.82,134160.0
2018-02-23 12:45:00,16.82,16.85,16.81,16.84,36360.0,16.82,16.85,16.81,16.84,36360.0
2018-02-23 12:50:00,16.84,16.87,16.83,16.86,94800.0,16.84,16.87,16.83,16.86,94800.0
2018-02-23 12:55:00,16.86,16.86,16.84,16.86,68100.0,16.86,16.86,16.84,16.86,68100.0
2018-02-23 13:00:00,16.85,16.85,16.85,16.85,25500.0,16.85,16.85,16.85,16.85,25500.0
2018-02-23 13:05:00,16.87,16.87,16.85,16.85,37500.0,16.87,16.87,16.85,16.85,37500.0
2018-02-23 13:10:00,16.85,16.85,16.82,16.83,45510.0,16.85,16.85,16.82,16.83,45510.0
2018-02-23 13:15:00,16.84,16.85,16.83,16.85,34455.0,16.84,16.85,16.83,16.85,34455.0
2018-02-23 13:20:00,16.85,16.88,16.85,16.87,62085.0,16.85,16.88,16.85,16.87,62085.0
2018-02-23 13:25:00,16.87,16.87,16.84,16.84,13500.0,16.87,16.87,16.84,16.84,13500.0
2018-02-23 13:30:00,16.84,16.87,16.84,16.87,29475.0,16.84,16.87,16.84,16.87,29475.0
2018-02-23 13:35:00,16.87,16.88,16.86,16.87,112500.0,16.87,16.88,16.86,16.87,112500.0
2018-02-23 13:40:00,16.87,16.88,16.86,16.88,55560.0,16.87,16.88,16.86,16.88,55560.0
2018-02-23 13:45:00,16.88,16.88,16.87,16.87,52515.0,16.88,16.88,16.87,16.87,52515.0
2018-02-23 13:50:00,16.87,16.87,16.85,16.85,62580.0,16.87,16.87,16.85,16.85,62580.0
2018-02-23 13:55:00,16.85,16.86,16.85,16.86,22500.0,16.85,16.86,16.85,16.86,22500.0
2018-02-23 14:00:00,16.86,16.86,16.82,16.82,75315.0,16.86,16.86,16.82,16.82,75315.0
2018-02-23 14:05:00,16.81,16.81,16.79,16.8,32970.0,16.81,16.81,16.79,16.8,32970.0
2018-02-23 14:10:00,16.81,16.82,16.81,16.82,53100.0,16.81,16.82,16.81,16.82,53100.0
2018-02-23 14:15:00,16.83,16.87,16.82,16.87,58500.0,16.83,16.87,16.82,16.87,58500.0
2018-02-23 14:20:00,16.87,16.92,16.86,16.9,133785.0,16.87,16.92,16.86,16.9,133785.0
2018-02-23 14:25:00,16.9,16.91,16.88,16.88,38205.0,16.9,16.91,16.88,16.88,38205.0
2018-02-23 14:30:00,16.89,16.89,16.87,16.87,164820.0,16.89,16.89,16.87,16.87,164820.0
2018-02-23 14:35:00,16.88,16.89,16.86,16.87,72675.0,16.88,16.89,16.86,16.87,72675.0
2018-02-23 14:40:00,16.88,16.88,16.87,16.87,62670.0,16.88,16.88,16.87,16.87,62670.0
2018-02-23 14:45:00,16.87,16.9,16.86,16.9,100500.0,16.87,16.9,16.86,16.9,100500.0
2018-02-23 14:50:00,16.9,16.92,16.89,16.91,94740.0,16.9,16.92,16.89,16.91,94740.0
2018-02-23 14:55:00,16.91,16.91,16.88,16.88,90120.0,16.91,16.91,16.88,16.88,90120.0
2018-02-23 15:00:00,16.89,16.92,16.88,16.92,123000.0,16.89,16.92,16.88,16.92,123000.0
2018-02-23 15:05:00,16.92,16.93,16.91,16.91,131355.0,16.92,16.93,16.91,16.91,131355.0
2018-02-23 15:10:00,16.91,16.92,16.9,16.92,185715.0,16.91,16.92,16.9,16.92,185715.0
2018-02-23 15:15:00,16.91,16.91,16.9,16.9,99105.0,16.91,16.91,16.9,16.9,99105.0
2018-02-23 15:20:00,16.9,16.92,16.89,16.92,71880.0,16.9,16.92,16.89,16.92,71880.0
2018-02-23 15:25:00,16.92,16.93,16.91,16.92,93975.0,16.92,16.93,16.91,16.92,93975.0
2018-02-23 15:30:00,16.92,16.93,16.89,16.89,90000.0,16.92,16.93,16.89,16.89,90000.0
2018-02-23 15:35:00,16.89,16.92,16.89,16.92,119385.0,16.89,16.92,16.89,16.92,119385.0
2018-02-23 15:40:00,16.91,16.92,16.9,16.92,162090.0,16.91,16.92,16.9,16.92,162090.0
2018-02-23 15:45:00,16.92,16.92,16.91,16.92,84600.0,16.92,16.92,16.91,16.92,84600.0
2018-02-23 15:50:00,16.93,16.95,16.92,16.93,174600.0,16.93,16.95,16.92,16.93,174600.0
2018-02-23 15:55:00,16.93,16.94,16.92,16.94,605280.0,16.93,16.94,16.92,16.94,605280.0
2018-02-26 09:30:00,16.96,17.0,16.88,17.0,201930.0,16.96,17.0,16.88,17.0,201930.0
2018-02-26 09:35:00,16.97,17.0,16.93,16.94,152310.0,16.97,17.0,16.93,16.94,152310.0
2018-02-26 09:40:00,16.92,16.93,16.87,16.87,77700.0,16.92,16.93,16.87,16.87,77700.0
2018-02-26 09:45:00,16.87,16.89,16.81,16.87,43500.0,16.87,16.89,16.81,16.87,43500.0
2018-02-26 09:50:00,16.87,16.88,16.84,16.86,110715.0,16.87,16.88,16.84,16.86,110715.0
2018-02-26 09:55:00,16.86,16.9,16.86,16.9,57000.0,16.86,16.9,16.86,16.9,57000.0
2018-02-26 10:00:00,16.9,16.97,16.9,16.97,90120.0,16.9,16.97,16.9,16.97,90120.0
2018-02-26 10:05:00,16.96,16.98,16.93,16.98,100950.0,16.96,16.98,16.93,16.98,100950.0
2018-02-26 10:10:00,16.98,16.98,16.91,16.93,146865.0,16.98,16.98,16.91,16.93,146865.0
2018-02-26 10:15:00,16.93,16.95,16.9,16.9,97860.0,16.93,16.95,16.9,16.9,97860.0
2018-02-26 10:20:00,16.89,16.91,16.85,16.86,84150.0,16.89,16.91,16.85,16.86,84150.0
2018-02-26 10:25:00,16.85,16.85,16.78,16.79,167790.0,16.85,16.85,16.78,16.79,167790.0
2018-02-26 10:30:00,16.79,16.82,16.77,16.77,89250.0,16.79,16.82,16.77,16.77,89250.0
2018-02-26 10:35:00,16.77,16.82,16.77,16.8,73710.0,16.77,16.82,16.77,16.8,73710.0
2018-02-26 10:40:00,16.81,16.81,16.78,16.81,95880.0,16.81,16.81,16.78,16.81,95880.0
2018-02-26 10:45:00,16.81,16.82,16.78,16.82,55500.0,16.81,16.82,16.78,16.82,55500.0
2018-02-26 10:50:00,16.82,16.82,16.78,16.79,35400.0,16.82,16.82,16.78,16.79,35400.0
2018-02-26 10:55:00,16.79,16.82,16.79,16.8,45345.0,16.79,16.82,16.79,16.8,45345.0
2018-02-26 11:00:00,16.8,16.83,16.78,16.82,72000.0,16.8,16.83,16.78,16.82,72000.0
2018-02-26 11:05:00,16.83,16.85,16.82,16.83,64500.0,16.83,16.85,16.82,16.83,64500.0
2018-02-26 11:10:00,16.83,16.84,16.81,16.84,102000.0,16.83,16.84,16.81,16.84,102000.0
2018-02-26 11:15:00,16.85,16.85,16.82,16.83,67500.0,16.85,16.85,16.82,16.83,67500.0
2018-02-26 11:20:00,16.84,16.85,16.83,16.85,87555.0,16.84,16.85,16.83,16.85,87555.0
2018-02-26 11:25:00,16.84,16.86,16.81,16.85,288750.0,16.84,16.86,16.81,16.85,288750.0
2018-02-26 11:30:00,16.84,16.84,16.81,16.81,34440.0,16.84,16.84,16.81,16.81,34440.0
2018-02-26 11:35:00,16.81,16.83,16.79,16.83,107130.0,16.81,16.83,16.79,16.83,107130.0
2018-02-26 11:40:00,16.82,16.88,16.82,16.86,50985.0,16.82,16.88,16.82,16.86,50985.0
2018-02-26 11:45:00,16.89,16.91,16.89,16.9,18000.0,16.89,16.91,16.89,16.9,18000.0
2018-02-26 11:50:00,16.93,16.94,16.92,16.93,55500.0,16.93,16.94,16.92,16.93,55500.0
2018-02-26 11:55:00,16.93,16.95,16.92,16.95,33000.0,16.93,16.95,16.92,16.95,33000.0
2018-02-26 12:00:00,16.96,16.96,16.92,16.93,168000.0,16.96,16.96,16.92,16.93,168000.0
2018-02-26 12:05:00,16.93,16.97,16.93,16.96,64830.0,16.93,16.97,16.93,16.96,64830.0
2018-02-26 12:10:00,16.96,16.99,16.95,16.97,81000.0,16.96,16.99,16.95,16.97,81000.0
2018-02-26 12:15:00,16.96,16.98,16.94,16.95,124500.0,16.96,16.98,16.94,16.95,124500.0
2018-02-26 12:20:00,16.95,16.97,16.93,16.96,136500.0,16.95,16.97,16.93,16.96,136500.0
2018-02-26 12:25:00,16.96,16.98,16.94,16.94,95235.0,16.96,16.98,16.94,16.94,95235.0
2018-02-26 12:30:00,16.97,16.97,16.93,16.93,42000.0,16.97,16.97,16.93,16.93,42000.0
2018-02-26 12:35:00,16.94,16.96,16.93,16.95,42030.0,16.94,16.96,16.93,16.95,42030.0
2018-02-26 12:40:00,16.95,16.97,16.94,16.96,136500.0,16.95,16.97,16.94,16.96,136500.0
2018-02-26 12:45:00,16.97,16.97,16.94,16.95,70530.0,16.97,16.97,16.94,16.95,70530.0
2018-02-26 12:50:00,16.95,16.97,16.94,16.96,64500.0,16.95,16.97,16.94,16.96,64500.0
2018-02-26 12:55:00,16.97,16.97,16.95,16.95,18000.0,16.97,16.97,16.95,16.95,18000.0
2018-02-26 13:00:00,16.96,16.96,16.93,16.93,54630.0,16.96,16.96,16.93,16.93,54630.0
2018-02-26 13:05:00,16.93,16.94,16.91,16.92,63000.0,16.93,16.94,16.91,16.92,63000.0
2018-02-26 13:10:00,16.92,16.93,16.91,16.92,44325.0,16.92,16.93,16.91,16.92,44325.0
2018-02-26 13:15:00,16.92,16.92,16.9,16.91,38670.0,16.92,16.92,16.9,16.91,38670.0
2018-02-26 13:20:00,16.91,16.94,16.91,16.91,49500.0,16.91,16.94,16.91,16.91,49500.0
2018-02-26 13:25:00,16.91,16.93,16.9,16.93,25515.0,16.91,16.93,16.9,16.93,25515.0
2018-02-26 13:30:00,16.93,16.93,16.92,16.92,30525.0,16.93,16.93,16.92,16.92,30525.0
2018-02-26 13:35:00,16.93,16.95,16.93,16.93,55500.0,16.93,16.95,16.93,16.93,55500.0
2018-02-26 13:40:00,16.93,16.95,16.92,16.93,46500.0,16.93,16.95,16.92,16.93,46500.0
2018-02-26 13:45:00,16.93,16.93,16.89,16.9,43410.0,16.93,16.93,16.89,16.9,43410.0
2018-02-26 13:50:00,16.9,16.94,16.9,16.94,46500.0,16.9,16.94,16.9,16.94,46500.0
2018-02-26 13:55:00,16.94,16.94,16.93,16.93,24000.0,16.94,16.94,16.93,16.93,24000.0
2018-02-26 14:00:00,16.92,16.93,16.92,16.93,25500.0,16.92,16.93,16.92,16.93,25500.0
2018-02-26 14:05:00,16.93,16.95,16.93,16.95,76500.0,16.93,16.95,16.93,16.95,76500.0
2018-02-26 14:10:00,16.94,16.95,16.91,16.91,119205.0,16.94,16.95,16.91,16.91,119205.0
2018-02-26 14:15:00,16.92,16.93,16.91,16.92,42240.0,16.92,16.93,16.91,16.92,42240.0
2018-02-26 14:20:00,16.92,16.95,16.91,16.93,52500.0,16.92,16.95,16.91,16.93,52500.0
2018-02-26 14:25:00,16.93,16.93,16.9,16.9,13500.0,16.93,16.93,16.9,16.9,13500.0
2018-02-26 14:30:00,16.91,16.94,16.9,16.94,49470.0,16.91,16.94,16.9,16.94,49470.0
2018-02-26 14:35:00,16.94,16.95,16.93,16.93,39000.0,16.94,16.95,16.93,16.93,39000.0
2018-02-26 14:40:00,16.93,16.96,16.92,16.93,57750.0,16.93,16.96,16.92,16.93,57750.0
2018-02-26 14:45:00,16.94,16.94,16.93,16.93,37335.0,16.94,16.94,16.93,16.93,37335.0
2018-02-26 14:50:00,16.93,16.95,16.93,16.94,51345.0,16.93,16.95,16.93,16.94,51345.0
2018-02-26 14:55:00,16.94,16.94,16.92,16.94,40890.0,16.94,16.94,16.92,16.94,40890.0
2018-02-26 15:00:00,16.93,16.94,16.92,16.94,46500.0,16.93,16.94,16.92,16.94,46500.0
2018-02-26 15:05:00,16.94,16.95,16.94,16.94,154440.0,16.94,16.95,16.94,16.94,154440.0
2018-02-26 15:10:00,16.95,16.95,16.92,16.92,85875.0,16.95,16.95,16.92,16.92,85875.0
2018-02-26 15:15:00,16.92,16.94,16.9,16.93,107010.0,16.92,16.94,16.9,16.93,107010.0
2018-02-26 15:20:00,16.94,16.96,16.93,16.96,176115.0,16.94,16.96,16.93,16.96,176115.0
2018-02-26 15:25:00,16.95,17.0,16.95,16.99,700050.0,16.95,17.0,16.95,16.99,700050.0
2018-02-26 15:30:00,16.99,16.99,16.98,16.99,142500.0,16.99,16.99,16.98,16.99,142500.0
2018-02-26 15:35:00,16.99,17.0,16.97,17.0,144525.0,16.99,17.0,16.97,17.0,144525.0
2018-02-26 15:40:00,17.0,17.0,16.99,17.0,257340.0,17.0,17.0,16.99,17.0,257340.0
2018-02-26 15:45:00,17.0,17.0,16.97,16.97,378150.0,17.0,17.0,16.97,16.97,378150.0
2018-02-26 15:50:00,16.98,16.98,16.96,16.97,454845.0,16.98,16.98,16.96,16.97,454845.0
2018-02-26 15:55:00,16.97,17.0,16.97,17.0,780240.0,16.97,17.0,16.97,17.0,780240.0
2018-02-27 09:30:00,16.89,16.91,16.54,16.56,686730.0,16.89,16.91,16.54,16.56,686730.0
2018-02-27 09:35:00,16.56,16.64,16.47,16.59,562785.0,16.56,16.64,16.47,16.59,562785.0
2018-02-27 09:40:00,16.61,16.63,16.53,16.62,409110.0,16.61,16.63,16.53,16.62,409110.0
2018-02-27 09:45:00,16.6,16.61,16.49,16.52,156060.0,16.6,16.61,16.49,16.52,156060.0
2018-02-27 09:50:00,16.49,16.49,16.42,16.45,70125.0,16.49,16.49,16.42,16.45,70125.0
2018-02-27 09:55:00,16.46,16.51,16.45,16.49,114720.0,16.46,16.51,16.45,16.49,114720.0
2018-02-27 10:00:00,16.49,16.49,16.45,16.47,150870.0,16.49,16.49,16.45,16.47,150870.0
2018-02-27 10:05:00,16.47,16.58,16.46,16.53,416580.0,16.47,16.58,16.46,16.53,416580.0
2018-02-27 10:10:00,16.53,16.57,16.47,16.47,496170.0,16.53,16.57,16.47,16.47,496170.0
2018-02-27 10:15:00,16.47,16.47,16.39,16.39,437925.0,16.47,16.47,16.39,16.39,437925.0
2018-02-27 10:20:00,16.4,16.41,16.28,16.29,174135.0,16.4,16.41,16.28,16.29,174135.0
2018-02-27 10:25:00,16.29,16.29,16.18,16.21,359805.0,16.29,16.29,16.18,16.21,359805.0
2018-02-27 10:30:00,16.19,16.21,16.06,16.06,762690.0,16.19,16.21,16.06,16.06,762690.0
2018-02-27 10:35:00,16.06,16.14,15.97,16.12,575430.0,16.06,16.14,15.97,16.12,575430.0
2018-02-27 10:40:00,16.11,16.14,16.09,16.1,338955.0,16.11,16.14,16.09,16.1,338955.0
2018-02-27 10:45:00,16.12,16.2,16.09,16.16,199260.0,16.12,16.2,16.09,16.16,199260.0
2018-02-27 10:50:00,16.16,16.16,16.06,16.06,232335.0,16.16,16.16,16.06,16.06,232335.0
2018-02-27 10:55:00,16.06,16.08,16.02,16.08,183060.0,16.06,16.08,16.02,16.08,183060.0
2018-02-27 11:00:00,16.07,16.17,16.04,16.12,300525.0,16.07,16.17,16.04,16.12,300525.0
2018-02-27 11:05:00,16.12,16.25,16.1,16.22,395250.0,16.12,16.25,16.1,16.22,395250.0
2018-02-27 11:10:00,16.23,16.25,16.19,16.23,211560.0,16.23,16.25,16.19,16.23,211560.0
2018-02-27 11:15:00,16.22,16.27,16.21,16.27,274500.0,16.22,16.27,16.21,16.27,274500.0
2018-02-27 11:20:00,16.25,16.26,16.18,16.2,164610.0,16.25,16.26,16.18,16.2,164610.0
2018-02-27 11:25:00,16.22,16.22,16.15,16.19,197925.0,16.22,16.22,16.15,16.19,197925.0
2018-02-27 11:30:00,16.18,16.24,16.16,16.17,183015.0,16.18,16.24,16.16,16.17,183015.0
2018-02-27 11:35:00,16.16,16.21,16.16,16.21,196275.0,16.16,16.21,16.16,16.21,196275.0
2018-02-27 11:40:00,16.21,16.27,16.21,16.27,146925.0,16.21,16.27,16.21,16.27,146925.0
2018-02-27 11:45:00,16.27,16.37,16.25,16.37,276090.0,16.27,16.37,16.25,16.37,276090.0
2018-02-27 11:50:00,16.35,16.35,16.3,16.34,121335.0,16.35,16.35,16.3,16.34,121335.0
2018-02-27 11:55:00,16.35,16.42,16.33,16.33,184020.0,16.35,16.42,16.33,16.33,184020.0
2018-02-27 12:00:00,16.34,16.41,16.34,16.41,201285.0,16.34,16.41,16.34,16.41,201285.0
2018-02-27 12:05:00,16.41,16.42,16.39,16.42,310380.0,16.41,16.42,16.39,16.42,310380.0
2018-02-27 12:10:00,16.41,16.41,16.37,16.37,112500.0,16.41,16.41,16.37,16.37,112500.0
2018-02-27 12:15:00,16.37,16.37,16.32,16.33,101250.0,16.37,16.37,16.32,16.33,101250.0
2018-02-27 12:20:00,16.33,16.37,16.31,16.35,237795.0,16.33,16.37,16.31,16.35,237795.0
2018-02-27 12:25:00,16.35,16.43,16.35,16.4,116685.0,16.35,16.43,16.35,16.4,116685.0
2018-02-27 12:30:00,16.4,16.43,16.4,16.4,95070.0,16.4,16.43,16.4,16.4,95070.0
2018-02-27 12:35:00,16.39,16.41,16.39,16.41,132705.0,16.39,16.41,16.39,16.41,132705.0
2018-02-27 12:40:00,16.4,16.4,16.36,16.38,94500.0,16.4,16.4,16.36,16.38,94500.0
2018-02-27 12:45:00,16.39,16.4,16.37,16.37,61680.0,16.39,16.4,16.37,16.37,61680.0
2018-02-27 12:50:00,16.37,16.39,16.3,16.31,156240.0,16.37,16.39,16.3,16.31,156240.0
2018-02-27 12:55:00,16.31,16.32,16.25,16.31,145950.0,16.31,16.32,16.25,16.31,145950.0
2018-02-27 13:00:00,16.32,16.32,16.28,16.31,128250.0,16.32,16.32,16.28,16.31,128250.0
2018-02-27 13:05:00,16.31,16.35,16.31,16.34,145500.0,16.31,16.35,16.31,16.34,145500.0
2018-02-27 13:10:00,16.33,16.33,16.29,16.29,64890.0,16.33,16.33,16.29,16.29,64890.0
2018-02-27 13:15:00,16.29,16.31,16.29,16.31,120765.0,16.29,16.31,16.29,16.31,120765.0
2018-02-27 13:20:00,16.31,16.34,16.31,16.32,189285.0,16.31,16.34,16.31,16.32,189285.0
2018-02-27 13:25:00,16.32,16.34,16.28,16.32,325545.0,16.32,16.34,16.28,16.32,325545.0
2018-02-27 13:30:00,16.32,16.33,16.28,16.28,148530.0,16.32,16.33,16.28,16.28,148530.0
2018-02-27 13:35:00,16.28,16.29,16.25,16.29,146505.0,16.28,16.29,16.25,16.29,146505.0
2018-02-27 13:40:00,16.29,16.34,16.29,16.33,208290.0,16.29,16.34,16.29,16.33,208290.0
2018-02-27 13:45:00,16.33,16.33,16.26,16.26,171000.0,16.33,16.33,16.26,16.26,171000.0
2018-02-27 13:50:00,16.25,16.3,16.24,16.28,201300.0,16.25,16.3,16.24,16.28,201300.0
2018-02-27 13:55:00,16.28,16.3,16.25,16.27,82500.0,16.28,16.3,16.25,16.27,82500.0
2018-02-27 14:00:00,16.28,16.28,16.24,16.26,115290.0,16.28,16.28,16.24,16.26,115290.0
2018-02-27 14:05:00,16.26,16.29,16.25,16.29,123405.0,16.26,16.29,16.25,16.29,123405.0
2018-02-27 14:10:00,16.29,16.33,16.29,16.33,180000.0,16.29,16.33,16.29,16.33,180000.0
2018-02-27 14:15:00,16.32,16.34,16.31,16.33,128700.0,16.32,16.34,16.31,16.33,128700.0
2018-02-27 14:20:00,16.32,16.34,16.32,16.33,112500.0,16.32,16.34,16.32,16.33,112500.0
2018-02-27 14:25:00,16.34,16.36,16.32,16.36,137880.0,16.34,16.36,16.32,16.36,137880.0
2018-02-27 14:30:00,16.36,16.43,16.36,16.42,159210.0,16.36,16.43,16.36,16.42,159210.0
2018-02-27 14:35:00,16.41,16.44,16.4,16.4,106290.0,16.41,16.44,16.4,16.4,106290.0
2018-02-27 14:40:00,16.41,16.41,16.38,16.38,125250.0,16.41,16.41,16.38,16.38,125250.0
2018-02-27 14:45:00,16.38,16.38,16.36,16.37,111000.0,16.38,16.38,16.36,16.37,111000.0
2018-02-27 14:50:00,16.38,16.38,16.27,16.28,768105.0,16.38,16.38,16.27,16.28,768105.0
2018-02-27 14:55:00,16.28,16.29,16.23,16.25,292665.0,16.28,16.29,16.23,16.25,292665.0
2018-02-27 15:00:00,16.23,16.25,16.18,16.2,349410.0,16.23,16.25,16.18,16.2,349410.0
2018-02-27 15:05:00,16.2,16.21,16.19,16.19,178530.0,16.2,16.21,16.19,16.19,178530.0
2018-02-27 15:10:00,16.19,16.2,16.18,16.19,190800.0,16.19,16.2,16.18,16.19,190800.0
2018-02-27 15:15:00,16.19,16.2,16.17,16.17,154485.0,16.19,16.2,16.17,16.17,154485.0
2018-02-27 15:20:00,16.18,16.19,16.15,16.18,177405.0,16.18,16.19,16.15,16.18,177405.0
2018-02-27 15:25:00,16.18,16.18,16.13,16.14,239250.0,16.18,16.18,16.13,16.14,239250.0
2018-02-27 15:30:00,16.14,16.15,16.13,16.13,213030.0,16.14,16.15,16.13,16.13,213030.0
2018-02-27 15:35:00,16.13,16.14,16.12,16.13,234615.0,16.13,16.14,16.12,16.13,234615.0
2018-02-27 15:40:00,16.13,16.13,16.08,16.09,475005.0,16.13,16.13,16.08,16.09,475005.0
2018-02-27 15:45:00,16.09,16.09,15.99,15.99,794235.0,16.09,16.09,15.99,15.99,794235.0
2018-02-27 15:50:00,15.99,15.99,15.92,15.93,1153635.0,15.99,15.99,15.92,15.93,1153635.0
2018-02-27 15:55:00,15.93,15.95,15.89,15.9,1983930.0,15.93,15.95,15.89,15.9,1983930.0
2018-02-28 09:30:00,16.06,16.1,15.95,16.02,240315.0,16.06,16.1,15.95,16.02,240315.0
2018-02-28 09:35:00,16.02,16.04,15.93,16.02,76500.0,16.02,16.04,15.93,16.02,76500.0
2018-02-28 09:40:00,16.0,16.04,15.95,16.01,80550.0,16.0,16.04,15.95,16.01,80550.0
2018-02-28 09:45:00,16.01,16.1,15.96,16.1,157245.0,16.01,16.1,15.96,16.1,157245.0
2018-02-28 09:50:00,16.1,16.21,16.08,16.18,324465.0,16.1,16.21,16.08,16.18,324465.0
2018-02-28 09:55:00,16.17,16.22,16.15,16.22,84915.0,16.17,16.22,16.15,16.22,84915.0
2018-02-28 10:00:00,16.2,16.26,16.15,16.24,212250.0,16.2,16.26,16.15,16.24,212250.0
2018-02-28 10:05:00,16.24,16.32,16.24,16.28,247500.0,16.24,16.32,16.24,16.28,247500.0
2018-02-28 10:10:00,16.26,16.38,16.26,16.37,199905.0,16.26,16.38,16.26,16.37,199905.0
2018-02-28 10:15:00,16.37,16.41,16.35,16.38,138225.0,16.37,16.41,16.35,16.38,138225.0
2018-02-28 10:20:00,16.38,16.42,16.38,16.41,136050.0,16.38,16.42,16.38,16.41,136050.0
2018-02-28 10:25:00,16.42,16.44,16.4,16.43,60750.0,16.42,16.44,16.4,16.43,60750.0
2018-02-28 10:30:00,16.44,16.44,16.39,16.43,108645.0,16.44,16.44,16.39,16.43,108645.0
2018-02-28 10:35:00,16.44,16.49,16.42,16.49,109905.0,16.44,16.49,16.42,16.49,109905.0
2018-02-28 10:40:00,16.48,16.48,16.36,16.38,243585.0,16.48,16.48,16.36,16.38,243585.0
2018-02-28 10:45:00,16.38,16.42,16.31,16.31,132675.0,16.38,16.42,16.31,16.31,132675.0
2018-02-28 10:50:00,16.33,16.34,16.31,16.33,81000.0,16.33,16.34,16.31,16.33,81000.0
2018-02-28 10:55:00,16.33,16.37,16.32,16.37,90000.0,16.33,16.37,16.32,16.37,90000.0
2018-02-28 11:00:00,16.37,16.41,16.35,16.41,78960.0,16.37,16.41,16.35,16.41,78960.0
2018-02-28 11:05:00,16.41,16.44,16.4,16.4,115275.0,16.41,16.44,16.4,16.4,115275.0
2018-02-28 11:10:00,16.4,16.4,16.37,16.38,74940.0,16.4,16.4,16.37,16.38,74940.0
2018-02-28 11:15:00,16.38,16.45,16.38,16.45,33000.0,16.38,16.45,16.38,16.45,33000.0
2018-02-28 11:20:00,16.45,16.46,16.43,16.44,131580.0,16.45,16.46,16.43,16.44,131580.0
2018-02-28 11:25:00,16.44,16.44,16.42,16.42,27000.0,16.44,16.44,16.42,16.42,27000.0
2018-02-28 11:30:00,16.45,16.46,16.42,16.43,76065.0,16.45,16.46,16.42,16.43,76065.0
2018-02-28 11:35:00,16.43,16.45,16.41,16.43,68250.0,16.43,16.45,16.41,16.43,68250.0
2018-02-28 11:40:00,16.43,16.45,16.42,16.44,71610.0,16.43,16.45,16.42,16.44,71610.0
2018-02-28 11:45:00,16.44,16.46,16.42,16.44,93150.0,16.44,16.46,16.42,16.44,93150.0
2018-02-28 11:50:00,16.45,16.52,16.43,16.51,104520.0,16.45,16.52,16.43,16.51,104520.0
2018-02-28 11:55:00,16.52,16.55,16.51,16.54,107235.0,16.52,16.55,16.51,16.54,107235.0
2018-02-28 12:00:00,16.54,16.62,16.54,16.61,169500.0,16.54,16.62,16.54,16.61,169500.0
2018-02-28 12:05:00,16.6,16.61,16.55,16.59,115530.0,16.6,16.61,16.55,16.59,115530.0
2018-02-28 12:10:00,16.59,16.62,16.58,16.59,135090.0,16.59,16.62,16.58,16.59,135090.0
2018-02-28 12:15:00,16.61,16.66,16.59,16.65,147600.0,16.61,16.66,16.59,16.65,147600.0
2018-02-28 12:20:00,16.65,16.68,16.64,16.66,105900.0,16.65,16.68,16.64,16.66,105900.0
2018-02-28 12:25:00,16.65,16.67,16.65,16.66,119790.0,16.65,16.67,16.65,16.66,119790.0
2018-02-28 12:30:00,16.66,16.69,16.65,16.68,106500.0,16.66,16.69,16.65,16.68,106500.0
2018-02-28 12:35:00,16.68,16.69,16.66,16.66,111330.0,16.68,16.69,16.66,16.66,111330.0
2018-02-28 12:40:00,16.66,16.67,16.66,16.67,51750.0,16.66,16.67,16.66,16.67,51750.0
2018-02-28 12:45:00,16.67,16.68,16.66,16.66,110010.0,16.67,16.68,16.66,16.66,110010.0
2018-02-28 12:50:00,16.66,16.68,16.66,16.68,46500.0,16.66,16.68,16.66,16.68,46500.0
2018-02-28 12:55:00,16.67,16.67,16.6,16.6,181350.0,16.67,16.67,16.6,16.6,181350.0
2018-02-28 13:00:00,16.59,16.6,16.58,16.6,58020.0,16.59,16.6,16.58,16.6,58020.0
2018-02-28 13:05:00,16.58,16.6,16.58,16.58,63645.0,16.58,16.6,16.58,16.58,63645.0
2018-02-28 13:10:00,16.58,16.61,16.57,16.58,58740.0,16.58,16.61,16.57,16.58,58740.0
2018-02-28 13:15:00,16.57,16.6,16.56,16.58,70500.0,16.57,16.6,16.56,16.58,70500.0
2018-02-28 13:20:00,16.61,16.61,16.59,16.59,87015.0,16.61,16.61,16.59,16.59,87015.0
2018-02-28 13:25:00,16.59,16.6,16.59,16.6,31755.0,16.59,16.6,16.59,16.6,31755.0
2018-02-28 13:30:00,16.6,16.6,16.57,16.58,73800.0,16.6,16.6,16.57,16.58,73800.0
2018-02-28 13:35:00,16.58,16.61,16.58,16.61,87120.0,16.58,16.61,16.58,16.61,87120.0
2018-02-28 13:40:00,16.61,16.62,16.6,16.6,142590.0,16.61,16.62,16.6,16.6,142590.0
2018-02-28 13:45:00,16.6,16.6,16.59,16.6,84480.0,16.6,16.6,16.59,16.6,84480.0
2018-02-28 13:50:00,16.59,16.63,16.59,16.62,55500.0,16.59,16.63,16.59,16.62,55500.0
2018-02-28 13:55:00,16.63,16.64,16.6,16.61,127335.0,16.63,16.64,16.6,16.61,127335.0
2018-02-28 14:00:00,16.61,16.63,16.61,16.62,76080.0,16.61,16.63,16.61,16.62,76080.0
2018-02-28 14:05:00,16.61,16.67,16.61,16.63,176265.0,16.61,16.67,16.61,16.63,176265.0
2018-02-28 14:10:00,16.64,16.65,16.63,16.63,110700.0,16.64,16.65,16.63,16.63,110700.0
2018-02-28 14:15:00,16.62,16.64,16.61,16.61,98760.0,16.62,16.64,16.61,16.61,98760.0
2018-02-28 14:20:00,16.62,16.62,16.56,16.56,152790.0,16.62,16.62,16.56,16.56,152790.0
2018-02-28 14:25:00,16.57,16.58,16.49,16.5,382965.0,16.57,16.58,16.49,16.5,382965.0
2018-02-28 14:30:00,16.51,16.54,16.49,16.49,235185.0,16.51,16.54,16.49,16.49,235185.0
2018-02-28 14:35:00,16.49,16.52,16.49,16.52,129315.0,16.49,16.52,16.49,16.52,129315.0
2018-02-28 14:40:00,16.51,16.55,16.51,16.53,213150.0,16.51,16.55,16.51,16.53,213150.0
2018-02-28 14:45:00,16.52,16.55,16.5,16.55,142470.0,16.52,16.55,16.5,16.55,142470.0
2018-02-28 14:50:00,16.55,16.55,16.5,16.5,188520.0,16.55,16.55,16.5,16.5,188520.0
2018-02-28 14:55:00,16.5,16.51,16.46,16.47,103500.0,16.5,16.51,16.46,16.47,103500.0
2018-02-28 15:00:00,16.47,16.48,16.43,16.43,72000.0,16.47,16.48,16.43,16.43,72000.0
2018-02-28 15:05:00,16.44,16.46,16.43,16.46,163785.0,16.44,16.46,16.43,16.46,163785.0
2018-02-28 15:10:00,16.47,16.47,16.42,16.43,130725.0,16.47,16.47,16.42,16.43,130725.0
2018-02-28 15:15:00,16.44,16.45,16.4,16.4,125205.0,16.44,16.45,16.4,16.4,125205.0
2018-02-28 15:20:00,16.4,16.41,16.37,16.38,143220.0,16.4,16.41,16.37,16.38,143220.0
2018-02-28 15:25:00,16.38,16.4,16.34,16.35,366000.0,16.38,16.4,16.34,16.35,366000.0
2018-02-28 15:30:00,16.35,16.36,16.29,16.32,232515.0,16.35,16.36,16.29,16.32,232515.0
2018-02-28 15:35:00,16.33,16.4,16.32,16.4,170970.0,16.33,16.4,16.32,16.4,170970.0
2018-02-28 15:40:00,16.4,16.4,16.35,16.35,212250.0,16.4,16.4,16.35,16.35,212250.0
2018-02-28 15:45:00,16.35,16.35,16.27,16.28,371190.0,16.35,16.35,16.27,16.28,371190.0
2018-02-28 15:50:00,16.29,16.32,16.28,16.29,526110.0,16.29,16.32,16.28,16.29,526110.0
2018-02-28 15:55:00,16.29,16.31,16.28,16.28,834795.0,16.29,16.31,16.28,16.28,834795.0
2018-03-01 09:30:00,16.24,16.33,16.17,16.23,226575.0,16.24,16.33,16.17,16.23,226575.0
2018-03-01 09:35:00,16.17,16.24,16.15,16.19,194970.0,16.17,16.24,16.15,16.19,194970.0
2018-03-01 09:40:00,16.2,16.22,16.16,16.2,143955.0,16.2,16.22,16.16,16.2,143955.0
2018-03-01 09:45:00,16.2,16.21,16.16,16.18,133905.0,16.2,16.21,16.16,16.18,133905.0
2018-03-01 09:50:00,16.21,16.27,16.2,16.23,84885.0,16.21,16.27,16.2,16.23,84885.0
2018-03-01 09:55:00,16.23,16.24,16.2,16.2,68100.0,16.23,16.24,16.2,16.2,68100.0
2018-03-01 10:00:00,16.2,16.28,16.18,16.28,133935.0,16.2,16.28,16.18,16.28,133935.0
2018-03-01 10:05:00,16.27,16.35,16.27,16.35,114405.0,16.27,16.35,16.27,16.35,114405.0
2018-03-01 10:10:00,16.35,16.43,16.32,16.43,151080.0,16.35,16.43,16.32,16.43,151080.0
2018-03-01 10:15:00,16.43,16.53,16.43,16.52,193245.0,16.43,16.53,16.43,16.52,193245.0
2018-03-01 10:20:00,16.5,16.5,16.42,16.44,91200.0,16.5,16.5,16.42,16.44,91200.0
2018-03-01 10:25:00,16.42,16.52,16.42,16.5,151530.0,16.42,16.52,16.42,16.5,151530.0
2018-03-01 10:30:00,16.5,16.53,16.48,16.53,148215.0,16.5,16.53,16.48,16.53,148215.0
2018-03-01 10:35:00,16.54,16.54,16.43,16.43,83745.0,16.54,16.54,16.43,16.43,83745.0
2018-03-01 10:40:00,16.43,16.45,16.37,16.37,66135.0,16.43,16.45,16.37,16.37,66135.0
2018-03-01 10:45:00,16.38,16.4,16.35,16.38,57000.0,16.38,16.4,16.35,16.38,57000.0
2018-03-01 10:50:00,16.38,16.38,16.32,16.35,85335.0,16.38,16.38,16.32,16.35,85335.0
2018-03-01 10:55:00,16.35,16.36,16.31,16.31,28530.0,16.35,16.36,16.31,16.31,28530.0
2018-03-01 11:00:00,16.34,16.4,16.34,16.4,80085.0,16.34,16.4,16.34,16.4,80085.0
2018-03-01 11:05:00,16.44,16.46,16.44,16.44,34740.0,16.44,16.46,16.44,16.44,34740.0
2018-03-01 11:10:00,16.44,16.45,16.42,16.42,89895.0,16.44,16.45,16.42,16.42,89895.0
2018-03-01 11:15:00,16.44,16.49,16.43,16.49,145485.0,16.44,16.49,16.43,16.49,145485.0
2018-03-01 11:20:00,16.5,16.54,16.5,16.53,79080.0,16.5,16.54,16.5,16.53,79080.0
2018-03-01 11:25:00,16.53,16.53,16.46,16.48,176415.0,16.53,16.53,16.46,16.48,176415.0
2018-03-01 11:30:00,16.48,16.52,16.46,16.52,134130.0,16.48,16.52,16.46,16.52,134130.0
2018-03-01 11:35:00,16.5,16.51,16.47,16.47,32340.0,16.5,16.51,16.47,16.47,32340.0
2018-03-01 11:40:00,16.48,16.5,16.47,16.48,58125.0,16.48,16.5,16.47,16.48,58125.0
2018-03-01 11:45:00,16.49,16.51,16.48,16.49,38670.0,16.49,16.51,16.48,16.49,38670.0
2018-03-01 11:50:00,16.49,16.5,16.45,16.47,51000.0,16.49,16.5,16.45,16.47,51000.0
2018-03-01 11:55:00,16.47,16.53,16.47,16.51,78660.0,16.47,16.53,16.47,16.51,78660.0
2018-03-01 12:00:00,16.51,16.53,16.47,16.47,82500.0,16.51,16.53,16.47,16.47,82500.0
2018-03-01 12:05:00,16.5,16.52,16.47,16.47,45000.0,16.5,16.52,16.47,16.47,45000.0
2018-03-01 12:10:00,16.48,16.49,16.47,16.48,35250.0,16.48,16.49,16.47,16.48,35250.0
2018-03-01 12:15:00,16.47,16.48,16.46,16.46,115500.0,16.47,16.48,16.46,16.46,115500.0
2018-03-01 12:20:00,16.44,16.44,16.42,16.43,30000.0,16.44,16.44,16.42,16.43,30000.0
2018-03-01 12:25:00,16.42,16.42,16.39,16.39,33405.0,16.42,16.42,16.39,16.39,33405.0
2018-03-01 12:30:00,16.39,16.39,16.35,16.37,36000.0,16.39,16.39,16.35,16.37,36000.0
2018-03-01 12:35:00,16.38,16.43,16.38,16.41,56535.0,16.38,16.43,16.38,16.41,56535.0
2018-03-01 12:40:00,16.42,16.47,16.42,16.45,81480.0,16.42,16.47,16.42,16.45,81480.0
2018-03-01 12:45:00,16.45,16.48,16.42,16.48,157785.0,16.45,16.48,16.42,16.48,157785.0
2018-03-01 12:50:00,16.47,16.47,16.4,16.44,73950.0,16.47,16.47,16.4,16.44,73950.0
2018-03-01 12:55:00,16.44,16.44,16.4,16.41,43470.0,16.44,16.44,16.4,16.41,43470.0
2018-03-01 13:00:00,16.39,16.39,16.33,16.33,22500.0,16.39,16.39,16.33,16.33,22500.0
2018-03-01 13:05:00,16.33,16.34,16.29,16.3,74820.0,16.33,16.34,16.29,16.3,74820.0
2018-03-01 13:10:00,16.3,16.33,16.3,16.33,46500.0,16.3,16.33,16.3,16.33,46500.0
2018-03-01 13:15:00,16.33,16.33,16.31,16.31,18000.0,16.33,16.33,16.31,16.31,18000.0
2018-03-01 13:20:00,16.33,16.33,16.3,16.3,49125.0,16.33,16.33,16.3,16.3,49125.0
2018-03-01 13:25:00,16.3,16.31,16.28,16.28,16500.0,16.3,16.31,16.28,16.28,16500.0
2018-03-01 13:30:00,16.28,16.28,16.25,16.25,56400.0,16.28,16.28,16.25,16.25,56400.0
2018-03-01 13:35:00,16.25,16.29,16.25,16.29,63750.0,16.25,16.29,16.25,16.29,63750.0
2018-03-01 13:40:00,16.28,16.3,16.25,16.25,49500.0,16.28,16.3,16.25,16.25,49500.0
2018-03-01 13:45:00,16.25,16.25,16.22,16.24,61650.0,16.25,16.25,16.22,16.24,61650.0
2018-03-01 13:50:00,16.24,16.25,16.23,16.24,46590.0,16.24,16.25,16.23,16.24,46590.0
2018-03-01 13:55:00,16.23,16.23,16.18,16.19,60000.0,16.23,16.23,16.18,16.19,60000.0
2018-03-01 14:00:00,16.18,16.18,16.13,16.14,100875.0,16.18,16.18,16.13,16.14,100875.0
2018-03-01 14:05:00,16.15,16.15,16.07,16.1,407850.0,16.15,16.15,16.07,16.1,407850.0
2018-03-01 14:10:00,16.09,16.09,16.04,16.05,175770.0,16.09,16.09,16.04,16.05,175770.0
2018-03-01 14:15:00,16.06,16.22,16.05,16.2,421380.0,16.06,16.22,16.05,16.2,421380.0
2018-03-01 14:20:00,16.2,16.23,16.16,16.18,228615.0,16.2,16.23,16.16,16.18,228615.0
2018-03-01 14:25:00,16.18,16.19,16.15,16.16,99750.0,16.18,16.19,16.15,16.16,99750.0
2018-03-01 14:30:00,16.17,16.17,16.13,16.16,55020.0,16.17,16.17,16.13,16.16,55020.0
2018-03-01 14:35:00,16.16,16.16,16.13,16.13,48795.0,16.16,16.16,16.13,16.13,48795.0
2018-03-01 14:40:00,16.13,16.17,16.13,16.15,116265.0,16.13,16.17,16.13,16.15,116265.0
2018-03-01 14:45:00,16.15,16.17,16.14,16.14,48000.0,16.15,16.17,16.14,16.14,48000.0
2018-03-01 14:50:00,16.15,16.16,16.14,16.14,117870.0,16.15,16.16,16.14,16.14,117870.0
2018-03-01 14:55:00,16.12,16.15,16.12,16.15,63210.0,16.12,16.15,16.12,16.15,63210.0
2018-03-01 15:00:00,16.15,16.15,16.11,16.12,92025.0,16.15,16.15,16.11,16.12,92025.0
2018-03-01 15:05:00,16.13,16.18,16.13,16.18,97500.0,16.13,16.18,16.13,16.18,97500.0
2018-03-01 15:10:00,16.18,16.26,16.18,16.25,243480.0,16.18,16.26,16.18,16.25,243480.0
2018-03-01 15:15:00,16.26,16.26,16.19,16.24,155595.0,16.26,16.26,16.19,16.24,155595.0
2018-03-01 15:20:00,16.27,16.27,16.19,16.19,129390.0,16.27,16.27,16.19,16.19,129390.0
2018-03-01 15:25:00,16.18,16.2,16.16,16.19,175275.0,16.18,16.2,16.16,16.19,175275.0
2018-03-01 15:30:00,16.19,16.2,16.13,16.18,317700.0,16.19,16.2,16.13,16.18,317700.0
2018-03-01 15:35:00,16.17,16.19,16.13,16.15,210000.0,16.17,16.19,16.13,16.15,210000.0
2018-03-01 15:40:00,16.14,16.22,16.13,16.16,256845.0,16.14,16.22,16.13,16.16,256845.0
2018-03-01 15:45:00,16.17,16.22,16.16,16.22,251550.0,16.17,16.22,16.16,16.22,251550.0
2018-03-01 15:50:00,16.22,16.26,16.22,16.24,339870.0,16.22,16.26,16.22,16.24,339870.0
2018-03-01 15:55:00,16.24,16.25,16.2,16.22,817830.0,16.24,16.25,16.2,16.22,817830.0
2018-03-02 09:30:00,16.16,16.28,16.16,16.26,142200.0,16.16,16.28,16.16,16.26,142200.0
2018-03-02 09:35:00,16.25,16.25,16.18,16.18,109650.0,16.25,16.25,16.18,16.18,109650.0
2018-03-02 09:40:00,16.18,16.2,16.14,16.2,80205.0,16.18,16.2,16.14,16.2,80205.0
2018-03-02 09:45:00,16.19,16.19,16.04,16.09,217905.0,16.19,16.19,16.04,16.09,217905.0
2018-03-02 09:50:00,16.07,16.1,16.03,16.05,83430.0,16.07,16.1,16.03,16.05,83430.0
2018-03-02 09:55:00,16.05,16.06,15.99,16.01,156210.0,16.05,16.06,15.99,16.01,156210.0
2018-03-02 10:00:00,16.01,16.04,15.98,16.02,157125.0,16.01,16.04,15.98,16.02,157125.0
2018-03-02 10:05:00,16.03,16.06,16.0,16.04,82635.0,16.03,16.06,16.0,16.04,82635.0
2018-03-02 10:10:00,16.04,16.04,15.95,15.99,130530.0,16.04,16.04,15.95,15.99,130530.0
2018-03-02 10:15:00,15.99,15.99,15.9,15.9,162765.0,15.99,15.99,15.9,15.9,162765.0
2018-03-02 10:20:00,15.91,15.93,15.89,15.91,83250.0,15.91,15.93,15.89,15.91,83250.0
2018-03-02 10:25:00,15.94,15.99,15.94,15.95,113745.0,15.94,15.99,15.94,15.95,113745.0
2018-03-02 10:30:00,15.95,15.98,15.93,15.98,94620.0,15.95,15.98,15.93,15.98,94620.0
2018-03-02 10:35:00,15.98,15.98,15.92,15.94,52620.0,15.98,15.98,15.92,15.94,52620.0
2018-03-02 10:40:00,15.96,16.04,15.96,16.04,64635.0,15.96,16.04,15.96,16.04,64635.0
2018-03-02 10:45:00,16.03,16.07,16.01,16.03,55500.0,16.03,16.07,16.01,16.03,55500.0
2018-03-02 10:50:00,16.02,16.02,15.99,16.0,32190.0,16.02,16.02,15.99,16.0,32190.0
2018-03-02 10:55:00,16.01,16.02,15.98,15.99,76500.0,16.01,16.02,15.98,15.99,76500.0
2018-03-02 11:00:00,16.02,16.04,16.01,16.03,48015.0,16.02,16.04,16.01,16.03,48015.0
2018-03-02 11:05:00,16.03,16.03,16.01,16.02,23880.0,16.03,16.03,16.01,16.02,23880.0
2018-03-02 11:10:00,16.01,16.01,15.97,15.97,70635.0,16.01,16.01,15.97,15.97,70635.0
2018-03-02 11:15:00,15.97,15.97,15.95,15.96,70500.0,15.97,15.97,15.95,15.96,70500.0
2018-03-02 11:20:00,15.96,15.97,15.93,15.94,63000.0,15.96,15.97,15.93,15.94,63000.0
2018-03-02 11:25:00,15.95,15.98,15.94,15.96,79650.0,15.95,15.98,15.94,15.96,79650.0
2018-03-02 11:30:00,15.96,15.96,15.92,15.93,65235.0,15.96,15.96,15.92,15.93,65235.0
2018-03-02 11:35:00,15.94,15.94,15.9,15.92,87315.0,15.94,15.94,15.9,15.92,87315.0
2018-03-02 11:40:00,15.94,16.01,15.94,15.99,109500.0,15.94,16.01,15.94,15.99,109500.0
2018-03-02 11:45:00,15.99,16.03,15.98,15.98,66000.0,15.99,16.03,15.98,15.98,66000.0
2018-03-02 11:50:00,15.98,15.98,15.94,15.97,85500.0,15.98,15.98,15.94,15.97,85500.0
2018-03-02 11:55:00,15.97,15.99,15.96,15.97,87000.0,15.97,15.99,15.96,15.97,87000.0
2018-03-02 12:00:00,15.97,15.97,15.95,15.96,58500.0,15.97,15.97,15.95,15.96,58500.0
2018-03-02 12:05:00,15.96,15.96,15.91,15.91,54000.0,15.96,15.96,15.91,15.91,54000.0
2018-03-02 12:10:00,15.93,15.95,15.9,15.94,74985.0,15.93,15.95,15.9,15.94,74985.0
2018-03-02 12:15:00,15.94,15.98,15.94,15.98,73500.0,15.94,15.98,15.94,15.98,73500.0
2018-03-02 12:20:00,16.0,16.01,15.99,16.01,73170.0,16.0,16.01,15.99,16.01,73170.0
2018-03-02 12:25:00,16.01,16.03,16.01,16.02,45450.0,16.01,16.03,16.01,16.02,45450.0
2018-03-02 12:30:00,16.03,16.03,15.96,15.96,39000.0,16.03,16.03,15.96,15.96,39000.0
2018-03-02 12:35:00,15.96,15.98,15.91,15.91,419040.0,15.96,15.98,15.91,15.91,419040.0
2018-03-02 12:40:00,15.9,15.97,15.85,15.96,396240.0,15.9,15.97,15.85,15.96,396240.0
2018-03-02 12:45:00,15.95,15.96,15.92,15.92,89430.0,15.95,15.96,15.92,15.92,89430.0
2018-03-02 12:50:00,15.93,15.94,15.92,15.93,127545.0,15.93,15.94,15.92,15.93,127545.0
2018-03-02 12:55:00,15.94,15.94,15.91,15.91,134505.0,15.94,15.94,15.91,15.91,134505.0
2018-03-02 13:00:00,15.91,15.92,15.87,15.88,175260.0,15.91,15.92,15.87,15.88,175260.0
2018-03-02 13:05:00,15.87,15.88,15.86,15.88,80100.0,15.87,15.88,15.86,15.88,80100.0
2018-03-02 13:10:00,15.86,15.89,15.86,15.87,42540.0,15.86,15.89,15.86,15.87,42540.0
2018-03-02 13:15:00,15.87,15.9,15.87,15.89,46755.0,15.87,15.9,15.87,15.89,46755.0
2018-03-02 13:20:00,15.88,15.88,15.87,15.87,48000.0,15.88,15.88,15.87,15.87,48000.0
2018-03-02 13:25:00,15.88,15.91,15.88,15.91,61020.0,15.88,15.91,15.88,15.91,61020.0
2018-03-02 13:30:00,15.9,15.92,15.87,15.87,68010.0,15.9,15.92,15.87,15.87,68010.0
2018-03-02 13:35:00,15.87,15.91,15.87,15.91,39000.0,15.87,15.91,15.87,15.91,39000.0
2018-03-02 13:40:00,15.91,15.93,15.91,15.93,70500.0,15.91,15.93,15.91,15.93,70500.0
2018-03-02 13:45:00,15.93,15.96,15.93,15.96,58500.0,15.93,15.96,15.93,15.96,58500.0
2018-03-02 13:50:00,15.96,15.96,15.94,15.96,58395.0,15.96,15.96,15.94,15.96,58395.0
2018-03-02 13:55:00,15.96,15.97,15.94,15.96,86745.0,15.96,15.97,15.94,15.96,86745.0
2018-03-02 14:00:00,15.97,16.03,15.97,16.0,84735.0,15.97,16.03,15.97,16.0,84735.0
2018-03-02 14:05:00,16.0,16.02,15.99,16.0,81105.0,16.0,16.02,15.99,16.0,81105.0
2018-03-02 14:10:00,16.0,16.04,16.0,16.02,77430.0,16.0,16.04,16.0,16.02,77430.0
2018-03-02 14:15:00,16.02,16.04,16.02,16.02,82500.0,16.02,16.04,16.02,16.02,82500.0
2018-03-02 14:20:00,16.01,16.04,16.0,16.03,74685.0,16.01,16.04,16.0,16.03,74685.0
2018-03-02 14:25:00,16.03,16.05,16.02,16.04,155175.0,16.03,16.05,16.02,16.04,155175.0
2018-03-02 14:30:00,16.05,16.05,16.03,16.03,45300.0,16.05,16.05,16.03,16.03,45300.0
2018-03-02 14:35:00,16.03,16.07,16.03,16.06,121410.0,16.03,16.07,16.03,16.06,121410.0
2018-03-02 14:40:00,16.06,16.07,16.05,16.06,481875.0,16.06,16.07,16.05,16.06,481875.0
2018-03-02 14:45:00,16.06,16.08,16.04,16.04,146340.0,16.06,16.08,16.04,16.04,146340.0
2018-03-02 14:50:00,16.04,16.06,16.02,16.02,136515.0,16.04,16.06,16.02,16.02,136515.0
2018-03-02 14:55:00,16.03,16.03,15.99,16.0,127815.0,16.03,16.03,15.99,16.0,127815.0
2018-03-02 15:00:00,15.99,16.0,15.95,15.97,124920.0,15.99,16.0,15.95,15.97,124920.0
2018-03-02 15:05:00,15.97,15.97,15.92,15.97,154845.0,15.97,15.97,15.92,15.97,154845.0
2018-03-02 15:10:00,15.98,16.02,15.97,16.02,143040.0,15.98,16.02,15.97,16.02,143040.0
2018-03-02 15:15:00,16.02,16.04,16.0,16.03,117660.0,16.02,16.04,16.0,16.03,117660.0
2018-03-02 15:20:00,16.03,16.03,16.01,16.01,158880.0,16.03,16.03,16.01,16.01,158880.0
2018-03-02 15:25:00,16.01,16.03,16.0,16.02,275160.0,16.01,16.03,16.0,16.02,275160.0
2018-03-02 15:30:00,16.02,16.07,16.02,16.06,360090.0,16.02,16.07,16.02,16.06,360090.0
2018-03-02 15:35:00,16.06,16.1,16.05,16.1,172620.0,16.06,16.1,16.05,16.1,172620.0
2018-03-02 15:40:00,16.1,16.15,16.1,16.15,205665.0,16.1,16.15,16.1,16.15,205665.0
2018-03-02 15:45:00,16.15,16.15,16.09,16.1,403560.0,16.15,16.15,16.09,16.1,403560.0
2018-03-02 15:50:00,16.1,16.13,16.1,16.1,291735.0,16.1,16.13,16.1,16.1,291735.0
2018-03-02 15:55:00,16.1,16.11,16.06,16.06,855945.0,16.1,16.11,16.06,16.06,855945.0
2018-03-05 09:30:00,16.0,16.19,16.0,16.19,107100.0,16.0,16.19,16.0,16.19,107100.0
2018-03-05 09:35:00,16.17,16.22,16.14,16.2,163680.0,16.17,16.22,16.14,16.2,163680.0
2018-03-05 09:40:00,16.2,16.24,16.2,16.22,75915.0,16.2,16.24,16.2,16.22,75915.0
2018-03-05 09:45:00,16.22,16.22,16.08,16.09,109500.0,16.22,16.22,16.08,16.09,109500.0
2018-03-05 09:50:00,16.1,16.11,16.06,16.08,105000.0,16.1,16.11,16.06,16.08,105000.0
2018-03-05 09:55:00,16.07,16.08,16.05,16.06,72615.0,16.07,16.08,16.05,16.06,72615.0
2018-03-05 10:00:00,16.07,16.09,16.04,16.07,98550.0,16.07,16.09,16.04,16.07,98550.0
2018-03-05 10:05:00,16.07,16.07,16.02,16.04,66000.0,16.07,16.07,16.02,16.04,66000.0
2018-03-05 10:10:00,16.04,16.06,16.02,16.04,101235.0,16.04,16.06,16.02,16.04,101235.0
2018-03-05 10:15:00,16.06,16.12,16.05,16.11,273750.0,16.06,16.12,16.05,16.11,273750.0
2018-03-05 10:20:00,16.1,16.13,16.05,16.12,88500.0,16.1,16.13,16.05,16.12,88500.0
2018-03-05 10:25:00,16.13,16.17,16.09,16.16,88875.0,16.13,16.17,16.09,16.16,88875.0
2018-03-05 10:30:00,16.16,16.17,16.13,16.13,70500.0,16.16,16.17,16.13,16.13,70500.0
2018-03-05 10:35:00,16.13,16.19,16.13,16.15,79590.0,16.13,16.19,16.13,16.15,79590.0
2018-03-05 10:40:00,16.18,16.22,16.17,16.22,63270.0,16.18,16.22,16.17,16.22,63270.0
2018-03-05 10:45:00,16.23,16.23,16.18,16.23,101760.0,16.23,16.23,16.18,16.23,101760.0
2018-03-05 10:50:00,16.26,16.28,16.23,16.25,102435.0,16.26,16.28,16.23,16.25,102435.0
2018-03-05 10:55:00,16.26,16.31,16.26,16.3,95475.0,16.26,16.31,16.26,16.3,95475.0
2018-03-05 11:00:00,16.31,16.34,16.29,16.29,121800.0,16.31,16.34,16.29,16.29,121800.0
2018-03-05 11:05:00,16.29,16.32,16.26,16.26,87000.0,16.29,16.32,16.26,16.26,87000.0
2018-03-05 11:10:00,16.25,16.25,16.2,16.23,93870.0,16.25,16.25,16.2,16.23,93870.0
2018-03-05 11:15:00,16.24,16.25,16.19,16.24,184545.0,16.24,16.25,16.19,16.24,184545.0
2018-03-05 11:20:00,16.26,16.26,16.21,16.24,112785.0,16.26,16.26,16.21,16.24,112785.0
2018-03-05 11:25:00,16.24,16.25,16.22,16.24,117000.0,16.24,16.25,16.22,16.24,117000.0
2018-03-05 11:30:00,16.25,16.26,16.22,16.24,54000.0,16.25,16.26,16.22,16.24,54000.0
2018-03-05 11:35:00,16.24,16.24,16.21,16.23,66660.0,16.24,16.24,16.21,16.23,66660.0
2018-03-05 11:40:00,16.23,16.25,16.23,16.23,81000.0,16.23,16.25,16.23,16.23,81000.0
2018-03-05 11:45:00,16.24,16.29,16.24,16.27,70875.0,16.24,16.29,16.24,16.27,70875.0
2018-03-05 11:50:00,16.27,16.3,16.27,16.28,71820.0,16.27,16.3,16.27,16.28,71820.0
2018-03-05 11:55:00,16.27,16.32,16.26,16.31,82500.0,16.27,16.32,16.26,16.31,82500.0
2018-03-05 12:00:00,16.3,16.33,16.3,16.32,36495.0,16.3,16.33,16.3,16.32,36495.0
2018-03-05 12:05:00,16.33,16.35,16.32,16.32,53355.0,16.33,16.35,16.32,16.32,53355.0
2018-03-05 12:10:00,16.33,16.34,16.3,16.3,46500.0,16.33,16.34,16.3,16.3,46500.0
2018-03-05 12:15:00,16.3,16.31,16.3,16.3,72000.0,16.3,16.31,16.3,16.3,72000.0
2018-03-05 12:20:00,16.28,16.29,16.27,16.28,35280.0,16.28,16.29,16.27,16.28,35280.0
2018-03-05 12:25:00,16.28,16.3,16.28,16.28,57045.0,16.28,16.3,16.28,16.28,57045.0
2018-03-05 12:30:00,16.3,16.3,16.27,16.3,27000.0,16.3,16.3,16.27,16.3,27000.0
2018-03-05 12:35:00,16.31,16.32,16.3,16.3,36000.0,16.31,16.32,16.3,16.3,36000.0
2018-03-05 12:40:00,16.31,16.32,16.31,16.32,30000.0,16.31,16.32,16.31,16.32,30000.0
2018-03-05 12:45:00,16.32,16.35,16.32,16.34,25500.0,16.32,16.35,16.32,16.34,25500.0
2018-03-05 12:50:00,16.35,16.35,16.34,16.35,30030.0,16.35,16.35,16.34,16.35,30030.0
2018-03-05 12:55:00,16.35,16.36,16.34,16.36,62805.0,16.35,16.36,16.34,16.36,62805.0
2018-03-05 13:00:00,16.36,16.36,16.33,16.34,48000.0,16.36,16.36,16.33,16.34,48000.0
2018-03-05 13:05:00,16.34,16.35,16.34,16.34,28590.0,16.34,16.35,16.34,16.34,28590.0
2018-03-05 13:10:00,16.34,16.36,16.34,16.35,46500.0,16.34,16.36,16.34,16.35,46500.0
2018-03-05 13:15:00,16.34,16.35,16.33,16.34,14475.0,16.34,16.35,16.33,16.34,14475.0
2018-03-05 13:20:00,16.34,16.34,16.33,16.33,60000.0,16.34,16.34,16.33,16.33,60000.0
2018-03-05 13:25:00,16.33,16.33,16.3,16.31,31500.0,16.33,16.33,16.3,16.31,31500.0
2018-03-05 13:30:00,16.29,16.29,16.29,16.29,12000.0,16.29,16.29,16.29,16.29,12000.0
2018-03-05 13:35:00,16.29,16.32,16.29,16.31,62280.0,16.29,16.32,16.29,16.31,62280.0
2018-03-05 13:40:00,16.32,16.35,16.32,16.33,47940.0,16.32,16.35,16.32,16.33,47940.0
2018-03-05 13:45:00,16.34,16.34,16.32,16.33,46425.0,16.34,16.34,16.32,16.33,46425.0
2018-03-05 13:50:00,16.34,16.35,16.33,16.34,46845.0,16.34,16.35,16.33,16.34,46845.0
2018-03-05 13:55:00,16.33,16.35,16.33,16.33,94755.0,16.33,16.35,16.33,16.33,94755.0
2018-03-05 14:00:00,16.33,16.37,16.33,16.35,41790.0,16.33,16.37,16.33,16.35,41790.0
2018-03-05 14:05:00,16.33,16.35,16.33,16.35,67470.0,16.33,16.35,16.33,16.35,67470.0
2018-03-05 14:10:00,16.35,16.35,16.31,16.33,98565.0,16.35,16.35,16.31,16.33,98565.0
2018-03-05 14:15:00,16.33,16.34,16.32,16.33,74295.0,16.33,16.34,16.32,16.33,74295.0
2018-03-05 14:20:00,16.33,16.35,16.33,16.35,35925.0,16.33,16.35,16.33,16.35,35925.0
2018-03-05 14:25:00,16.36,16.37,16.35,16.35,50250.0,16.36,16.37,16.35,16.35,50250.0
2018-03-05 14:30:00,16.36,16.36,16.36,16.36,58500.0,16.36,16.36,16.36,16.36,58500.0
2018-03-05 14:35:00,16.36,16.36,16.34,16.35,58500.0,16.36,16.36,16.34,16.35,58500.0
2018-03-05 14:40:00,16.35,16.35,16.34,16.35,30000.0,16.35,16.35,16.34,16.35,30000.0
2018-03-05 14:45:00,16.35,16.35,16.33,16.34,59115.0,16.35,16.35,16.33,16.34,59115.0
2018-03-05 14:50:00,16.34,16.35,16.34,16.34,38400.0,16.34,16.35,16.34,16.34,38400.0
2018-03-05 14:55:00,16.35,16.36,16.34,16.35,64650.0,16.35,16.36,16.34,16.35,64650.0
2018-03-05 15:00:00,16.35,16.36,16.33,16.34,56160.0,16.35,16.36,16.33,16.34,56160.0
2018-03-05 15:05:00,16.34,16.37,16.34,16.35,69300.0,16.34,16.37,16.34,16.35,69300.0
2018-03-05 15:10:00,16.34,16.35,16.34,16.35,39000.0,16.34,16.35,16.34,16.35,39000.0
2018-03-05 15:15:00,16.35,16.35,16.34,16.35,63225.0,16.35,16.35,16.34,16.35,63225.0
2018-03-05 15:20:00,16.35,16.35,16.34,16.35,103575.0,16.35,16.35,16.34,16.35,103575.0
2018-03-05 15:25:00,16.35,16.35,16.33,16.34,110145.0,16.35,16.35,16.33,16.34,110145.0
2018-03-05 15:30:00,16.33,16.4,16.33,16.39,113760.0,16.33,16.4,16.33,16.39,113760.0
2018-03-05 15:35:00,16.39,16.41,16.39,16.41,69795.0,16.39,16.41,16.39,16.41,69795.0
2018-03-05 15:40:00,16.41,16.45,16.41,16.45,111540.0,16.41,16.45,16.41,16.45,111540.0
2018-03-05 15:45:00,16.44,16.45,16.41,16.41,127020.0,16.44,16.45,16.41,16.41,127020.0
2018-03-05 15:50:00,16.4,16.44,16.4,16.44,472845.0,16.4,16.44,16.4,16.44,472845.0
2018-03-05 15:55:00,16.44,16.46,16.43,16.46,1002105.0,16.44,16.46,16.43,16.46,1002105.0
2018-03-06 09:30:00,16.45,16.5,16.38,16.44,231825.0,16.45,16.5,16.38,16.44,231825.0
2018-03-06 09:35:00,16.44,16.49,16.42,16.44,121050.0,16.44,16.49,16.42,16.44,121050.0
2018-03-06 09:40:00,16.44,16.48,16.44,16.45,90000.0,16.44,16.48,16.44,16.45,90000.0
2018-03-06 09:45:00,16.45,16.49,16.45,16.47,85500.0,16.45,16.49,16.45,16.47,85500.0
2018-03-06 09:50:00,16.48,16.55,16.46,16.55,124545.0,16.48,16.55,16.46,16.55,124545.0
2018-03-06 09:55:00,16.55,16.58,16.55,16.55,180000.0,16.55,16.58,16.55,16.55,180000.0
2018-03-06 10:00:00,16.57,16.57,16.51,16.51,105765.0,16.57,16.57,16.51,16.51,105765.0
2018-03-06 10:05:00,16.53,16.54,16.5,16.52,147465.0,16.53,16.54,16.5,16.52,147465.0
2018-03-06 10:10:00,16.52,16.55,16.52,16.53,58170.0,16.52,16.55,16.52,16.53,58170.0
2018-03-06 10:15:00,16.53,16.55,16.52,16.53,76500.0,16.53,16.55,16.52,16.53,76500.0
2018-03-06 10:20:00,16.53,16.55,16.52,16.53,87750.0,16.53,16.55,16.52,16.53,87750.0
2018-03-06 10:25:00,16.51,16.52,16.51,16.51,37695.0,16.51,16.52,16.51,16.51,37695.0
2018-03-06 10:30:00,16.51,16.52,16.48,16.5,88680.0,16.51,16.52,16.48,16.5,88680.0
2018-03-06 10:35:00,16.5,16.51,16.48,16.48,55500.0,16.5,16.51,16.48,16.48,55500.0
2018-03-06 10:40:00,16.49,16.51,16.48,16.5,82500.0,16.49,16.51,16.48,16.5,82500.0
2018-03-06 10:45:00,16.5,16.5,16.47,16.48,52500.0,16.5,16.5,16.47,16.48,52500.0
2018-03-06 10:50:00,16.48,16.49,16.44,16.44,95625.0,16.48,16.49,16.44,16.44,95625.0
2018-03-06 10:55:00,16.43,16.47,16.43,16.47,124500.0,16.43,16.47,16.43,16.47,124500.0
2018-03-06 11:00:00,16.47,16.53,16.44,16.53,69975.0,16.47,16.53,16.44,16.53,69975.0
2018-03-06 11:05:00,16.55,16.58,16.54,16.57,186000.0,16.55,16.58,16.54,16.57,186000.0
2018-03-06 11:10:00,16.57,16.63,16.56,16.62,105900.0,16.57,16.63,16.56,16.62,105900.0
2018-03-06 11:15:00,16.62,16.63,16.56,16.56,82500.0,16.62,16.63,16.56,16.56,82500.0
2018-03-06 11:20:00,16.56,16.57,16.55,16.55,38700.0,16.56,16.57,16.55,16.55,38700.0
2018-03-06 11:25:00,16.56,16.57,16.54,16.54,83250.0,16.56,16.57,16.54,16.54,83250.0
2018-03-06 11:30:00,16.54,16.57,16.54,16.57,97035.0,16.54,16.57,16.54,16.57,97035.0
2018-03-06 11:35:00,16.57,16.61,16.57,16.6,88290.0,16.57,16.61,16.57,16.6,88290.0
2018-03-06 11:40:00,16.58,16.59,16.56,16.59,33300.0,16.58,16.59,16.56,16.59,33300.0
2018-03-06 11:45:00,16.58,16.62,16.58,16.61,85935.0,16.58,16.62,16.58,16.61,85935.0
2018-03-06 11:50:00,16.62,16.66,16.62,16.64,91500.0,16.62,16.66,16.62,16.64,91500.0
2018-03-06 11:55:00,16.65,16.67,16.63,16.66,196020.0,16.65,16.67,16.63,16.66,196020.0
2018-03-06 12:00:00,16.65,16.65,16.62,16.62,100935.0,16.65,16.65,16.62,16.62,100935.0
2018-03-06 12:05:00,16.63,16.63,16.56,16.58,86535.0,16.63,16.63,16.56,16.58,86535.0
2018-03-06 12:10:00,16.57,16.59,16.56,16.58,76545.0,16.57,16.59,16.56,16.58,76545.0
2018-03-06 12:15:00,16.59,16.59,16.58,16.58,12000.0,16.59,16.59,16.58,16.58,12000.0
2018-03-06 12:20:00,16.58,16.6,16.57,16.58,102270.0,16.58,16.6,16.57,16.58,102270.0
2018-03-06 12:25:00,16.57,16.6,16.57,16.57,88395.0,16.57,16.6,16.57,16.57,88395.0
2018-03-06 12:30:00,16.6,16.61,16.6,16.61,19500.0,16.6,16.61,16.6,16.61,19500.0
2018-03-06 12:35:00,16.61,16.61,16.6,16.61,7980.0,16.61,16.61,16.6,16.61,7980.0
2018-03-06 12:40:00,16.61,16.66,16.61,16.63,49500.0,16.61,16.66,16.61,16.63,49500.0
2018-03-06 12:45:00,16.64,16.64,16.61,16.62,27090.0,16.64,16.64,16.61,16.62,27090.0
2018-03-06 12:50:00,16.63,16.64,16.62,16.62,21000.0,16.63,16.64,16.62,16.62,21000.0
2018-03-06 12:55:00,16.64,16.64,16.62,16.62,16500.0,16.64,16.64,16.62,16.62,16500.0
2018-03-06 13:00:00,16.61,16.66,16.61,16.63,49575.0,16.61,16.66,16.61,16.63,49575.0
2018-03-06 13:05:00,16.63,16.64,16.62,16.62,41940.0,16.63,16.64,16.62,16.62,41940.0
2018-03-06 13:10:00,16.61,16.63,16.6,16.62,24000.0,16.61,16.63,16.6,16.62,24000.0
2018-03-06 13:15:00,16.6,16.63,16.6,16.63,23970.0,16.6,16.63,16.6,16.63,23970.0
2018-03-06 13:20:00,16.62,16.64,16.61,16.64,31575.0,16.62,16.64,16.61,16.64,31575.0
2018-03-06 13:25:00,16.64,16.64,16.62,16.62,15000.0,16.64,16.64,16.62,16.62,15000.0
2018-03-06 13:30:00,16.62,16.63,16.6,16.62,52500.0,16.62,16.63,16.6,16.62,52500.0
2018-03-06 13:35:00,16.62,16.63,16.61,16.63,46500.0,16.62,16.63,16.61,16.63,46500.0
2018-03-06 13:40:00,16.64,16.65,16.63,16.65,45000.0,16.64,16.65,16.63,16.65,45000.0
2018-03-06 13:45:00,16.65,16.66,16.61,16.63,80865.0,16.65,16.66,16.61,16.63,80865.0
2018-03-06 13:50:00,16.63,16.65,16.63,16.64,99060.0,16.63,16.65,16.63,16.64,99060.0
2018-03-06 13:55:00,16.63,16.64,16.6,16.6,72990.0,16.63,16.64,16.6,16.6,72990.0
2018-03-06 14:00:00,16.61,16.63,16.61,16.62,34725.0,16.61,16.63,16.61,16.62,34725.0
2018-03-06 14:05:00,16.63,16.63,16.61,16.61,28500.0,16.63,16.63,16.61,16.61,28500.0
2018-03-06 14:10:00,16.63,16.64,16.62,16.64,58350.0,16.63,16.64,16.62,16.64,58350.0
2018-03-06 14:15:00,16.64,16.66,16.62,16.65,55500.0,16.64,16.66,16.62,16.65,55500.0
2018-03-06 14:20:00,16.65,16.68,16.65,16.68,50295.0,16.65,16.68,16.65,16.68,50295.0
2018-03-06 14:25:00,16.68,16.69,16.67,16.67,16500.0,16.68,16.69,16.67,16.67,16500.0
2018-03-06 14:30:00,16.67,16.7,16.67,16.7,33480.0,16.67,16.7,16.67,16.7,33480.0
2018-03-06 14:35:00,16.71,16.71,16.68,16.68,29280.0,16.71,16.71,16.68,16.68,29280.0
2018-03-06 14:40:00,16.7,16.7,16.68,16.7,45165.0,16.7,16.7,16.68,16.7,45165.0
2018-03-06 14:45:00,16.7,16.7,16.69,16.7,21000.0,16.7,16.7,16.69,16.7,21000.0
2018-03-06 14:50:00,16.69,16.71,16.69,16.7,46065.0,16.69,16.71,16.69,16.7,46065.0
2018-03-06 14:55:00,16.69,16.7,16.68,16.7,43980.0,16.69,16.7,16.68,16.7,43980.0
2018-03-06 15:00:00,16.7,16.72,16.69,16.7,63000.0,16.7,16.72,16.69,16.7,63000.0
2018-03-06 15:05:00,16.7,16.73,16.7,16.72,64200.0,16.7,16.73,16.7,16.72,64200.0
2018-03-06 15:10:00,16.73,16.74,16.72,16.73,78165.0,16.73,16.74,16.72,16.73,78165.0
2018-03-06 15:15:00,16.74,16.78,16.73,16.78,155640.0,16.74,16.78,16.73,16.78,155640.0
2018-03-06 15:20:00,16.78,16.83,16.77,16.81,155325.0,16.78,16.83,16.77,16.81,155325.0
2018-03-06 15:25:00,16.81,16.84,16.8,16.83,151500.0,16.81,16.84,16.8,16.83,151500.0
2018-03-06 15:30:00,16.83,16.85,16.83,16.85,224355.0,16.83,16.85,16.83,16.85,224355.0
2018-03-06 15:35:00,16.85,16.85,16.8,16.8,127500.0,16.85,16.85,16.8,16.8,127500.0
2018-03-06 15:40:00,16.8,16.81,16.8,16.8,142185.0,16.8,16.81,16.8,16.8,142185.0
2018-03-06 15:45:00,16.8,16.8,16.75,16.75,198030.0,16.8,16.8,16.75,16.75,198030.0
2018-03-06 15:50:00,16.76,16.78,16.76,16.77,151725.0,16.76,16.78,16.76,16.77,151725.0
2018-03-06 15:55:00,16.77,16.78,16.75,16.78,469875.0,16.77,16.78,16.75,16.78,469875.0
2018-03-07 09:30:00,16.62,16.69,16.56,16.63,222705.0,16.62,16.69,16.56,16.63,222705.0
2018-03-07 09:35:00,16.6,16.6,16.48,16.49,130500.0,16.6,16.6,16.48,16.49,130500.0
2018-03-07 09:40:00,16.52,16.52,16.45,16.48,163470.0,16.52,16.52,16.45,16.48,163470.0
2018-03-07 09:45:00,16.52,16.55,16.48,16.51,97725.0,16.52,16.55,16.48,16.51,97725.0
2018-03-07 09:50:00,16.53,16.55,16.49,16.54,43545.0,16.53,16.55,16.49,16.54,43545.0
2018-03-07 09:55:00,16.54,16.56,16.51,16.51,81750.0,16.54,16.56,16.51,16.51,81750.0
2018-03-07 10:00:00,16.51,16.56,16.51,16.54,97650.0,16.51,16.56,16.51,16.54,97650.0
2018-03-07 10:05:00,16.53,16.55,16.5,16.5,93000.0,16.53,16.55,16.5,16.5,93000.0
2018-03-07 10:10:00,16.51,16.58,16.51,16.58,124095.0,16.51,16.58,16.51,16.58,124095.0
2018-03-07 10:15:00,16.59,16.62,16.59,16.62,106500.0,16.59,16.62,16.59,16.62,106500.0
2018-03-07 10:20:00,16.63,16.67,16.62,16.62,69000.0,16.63,16.67,16.62,16.62,69000.0
2018-03-07 10:25:00,16.62,16.62,16.58,16.6,60015.0,16.62,16.62,16.58,16.6,60015.0
2018-03-07 10:30:00,16.6,16.61,16.59,16.6,42000.0,16.6,16.61,16.59,16.6,42000.0
2018-03-07 10:35:00,16.62,16.64,16.58,16.58,54000.0,16.62,16.64,16.58,16.58,54000.0
2018-03-07 10:40:00,16.59,16.61,16.58,16.61,66000.0,16.59,16.61,16.58,16.61,66000.0
2018-03-07 10:45:00,16.61,16.63,16.59,16.63,51000.0,16.61,16.63,16.59,16.63,51000.0
2018-03-07 10:50:00,16.63,16.65,16.61,16.63,64500.0,16.63,16.65,16.61,16.63,64500.0
2018-03-07 10:55:00,16.62,16.7,16.62,16.68,79500.0,16.62,16.7,16.62,16.68,79500.0
2018-03-07 11:00:00,16.69,16.7,16.65,16.65,72945.0,16.69,16.7,16.65,16.65,72945.0
2018-03-07 11:05:00,16.63,16.66,16.63,16.63,82500.0,16.63,16.66,16.63,16.63,82500.0
2018-03-07 11:10:00,16.63,16.63,16.6,16.63,35730.0,16.63,16.63,16.6,16.63,35730.0
2018-03-07 11:15:00,16.63,16.63,16.58,16.6,46500.0,16.63,16.63,16.58,16.6,46500.0
2018-03-07 11:20:00,16.58,16.6,16.56,16.56,36540.0,16.58,16.6,16.56,16.56,36540.0
2018-03-07 11:25:00,16.56,16.6,16.56,16.6,111750.0,16.56,16.6,16.56,16.6,111750.0
2018-03-07 11:30:00,16.6,16.62,16.58,16.62,184725.0,16.6,16.62,16.58,16.62,184725.0
2018-03-07 11:35:00,16.62,16.63,16.61,16.63,34830.0,16.62,16.63,16.61,16.63,34830.0
2018-03-07 11:40:00,16.62,16.66,16.62,16.65,81090.0,16.62,16.66,16.62,16.65,81090.0
2018-03-07 11:45:00,16.65,16.65,16.62,16.62,30000.0,16.65,16.65,16.62,16.62,30000.0
2018-03-07 11:50:00,16.63,16.63,16.61,16.63,42075.0,16.63,16.63,16.61,16.63,42075.0
2018-03-07 11:55:00,16.63,16.65,16.62,16.63,33000.0,16.63,16.65,16.62,16.63,33000.0
2018-03-07 12:00:00,16.65,16.67,16.62,16.62,42000.0,16.65,16.67,16.62,16.62,42000.0
2018-03-07 12:05:00,16.64,16.65,16.63,16.63,46740.0,16.64,16.65,16.63,16.63,46740.0
2018-03-07 12:10:00,16.63,16.63,16.59,16.61,36045.0,16.63,16.63,16.59,16.61,36045.0
2018-03-07 12:15:00,16.61,16.61,16.59,16.6,28500.0,16.61,16.61,16.59,16.6,28500.0
2018-03-07 12:20:00,16.61,16.61,16.57,16.57,49575.0,16.61,16.61,16.57,16.57,49575.0
2018-03-07 12:25:00,16.56,16.58,16.55,16.57,43500.0,16.56,16.58,16.55,16.57,43500.0
2018-03-07 12:30:00,16.57,16.57,16.56,16.56,51000.0,16.57,16.57,16.56,16.56,51000.0
2018-03-07 12:35:00,16.56,16.56,16.49,16.5,64500.0,16.56,16.56,16.49,16.5,64500.0
2018-03-07 12:40:00,16.5,16.5,16.49,16.49,27000.0,16.5,16.5,16.49,16.49,27000.0
2018-03-07 12:45:00,16.5,16.5,16.47,16.48,39000.0,16.5,16.5,16.47,16.48,39000.0
2018-03-07 12:50:00,16.47,16.47,16.45,16.45,27825.0,16.47,16.47,16.45,16.45,27825.0
2018-03-07 12:55:00,16.44,16.44,16.43,16.43,12000.0,16.44,16.44,16.43,16.43,12000.0
2018-03-07 13:00:00,16.42,16.43,16.41,16.41,60450.0,16.42,16.43,16.41,16.41,60450.0
2018-03-07 13:05:00,16.43,16.43,16.4,16.41,16740.0,16.43,16.43,16.4,16.41,16740.0
2018-03-07 13:10:00,16.38,16.39,16.35,16.35,23250.0,16.38,16.39,16.35,16.35,23250.0
2018-03-07 13:15:00,16.36,16.38,16.35,16.37,58515.0,16.36,16.38,16.35,16.37,58515.0
2018-03-07 13:20:00,16.37,16.38,16.36,16.38,51960.0,16.37,16.38,16.36,16.38,51960.0
2018-03-07 13:25:00,16.38,16.4,16.38,16.4,57525.0,16.38,16.4,16.38,16.4,57525.0
2018-03-07 13:30:00,16.4,16.41,16.38,16.39,64500.0,16.4,16.41,16.38,16.39,64500.0
2018-03-07 13:35:00,16.39,16.39,16.37,16.37,21000.0,16.39,16.39,16.37,16.37,21000.0
2018-03-07 13:40:00,16.38,16.38,16.36,16.37,61995.0,16.38,16.38,16.36,16.37,61995.0
2018-03-07 13:45:00,16.37,16.38,16.33,16.34,141090.0,16.37,16.38,16.33,16.34,141090.0
2018-03-07 13:50:00,16.34,16.34,16.31,16.32,335175.0,16.34,16.34,16.31,16.32,335175.0
2018-03-07 13:55:00,16.32,16.32,16.27,16.27,122550.0,16.32,16.32,16.27,16.27,122550.0
2018-03-07 14:00:00,16.28,16.34,16.26,16.33,166275.0,16.28,16.34,16.26,16.33,166275.0
2018-03-07 14:05:00,16.33,16.33,16.3,16.32,60090.0,16.33,16.33,16.3,16.32,60090.0
2018-03-07 14:10:00,16.33,16.33,16.29,16.29,102750.0,16.33,16.33,16.29,16.29,102750.0
2018-03-07 14:15:00,16.29,16.29,16.24,16.24,239820.0,16.29,16.29,16.24,16.24,239820.0
2018-03-07 14:20:00,16.24,16.24,16.19,16.19,288750.0,16.24,16.24,16.19,16.19,288750.0
2018-03-07 14:25:00,16.19,16.2,16.16,16.18,335790.0,16.19,16.2,16.16,16.18,335790.0
2018-03-07 14:30:00,16.18,16.19,16.17,16.18,157500.0,16.18,16.19,16.17,16.18,157500.0
2018-03-07 14:35:00,16.18,16.19,16.17,16.18,263670.0,16.18,16.19,16.17,16.18,263670.0
2018-03-07 14:40:00,16.18,16.22,16.18,16.2,89310.0,16.18,16.22,16.18,16.2,89310.0
2018-03-07 14:45:00,16.2,16.22,16.18,16.22,85500.0,16.2,16.22,16.18,16.22,85500.0
2018-03-07 14:50:00,16.22,16.23,16.21,16.21,26655.0,16.22,16.23,16.21,16.21,26655.0
2018-03-07 14:55:00,16.21,16.26,16.21,16.26,48810.0,16.21,16.26,16.21,16.26,48810.0
2018-03-07 15:00:00,16.27,16.33,16.26,16.31,80055.0,16.27,16.33,16.26,16.31,80055.0
2018-03-07 15:05:00,16.33,16.37,16.33,16.34,118500.0,16.33,16.37,16.33,16.34,118500.0
2018-03-07 15:10:00,16.35,16.35,16.33,16.34,118365.0,16.35,16.35,16.33,16.34,118365.0
2018-03-07 15:15:00,16.34,16.34,16.33,16.34,121875.0,16.34,16.34,16.33,16.34,121875.0
2018-03-07 15:20:00,16.33,16.34,16.33,16.34,75540.0,16.33,16.34,16.33,16.34,75540.0
2018-03-07 15:25:00,16.34,16.38,16.33,16.36,73830.0,16.34,16.38,16.33,16.36,73830.0
2018-03-07 15:30:00,16.38,16.38,16.34,16.34,112725.0,16.38,16.38,16.34,16.34,112725.0
2018-03-07 15:35:00,16.35,16.35,16.32,16.32,163500.0,16.35,16.35,16.32,16.32,163500.0
2018-03-07 15:40:00,16.32,16.33,16.29,16.29,163980.0,16.32,16.33,16.29,16.29,163980.0
2018-03-07 15:45:00,16.3,16.31,16.26,16.27,346635.0,16.3,16.31,16.26,16.27,346635.0
2018-03-07 15:50:00,16.27,16.27,16.21,16.21,739005.0,16.27,16.27,16.21,16.21,739005.0
2018-03-07 15:55:00,16.22,16.22,16.16,16.18,1418025.0,16.22,16.22,16.16,16.18,1418025.0
2018-03-08 09:30:00,16.29,16.32,16.27,16.3,216990.0,16.29,16.32,16.27,16.3,216990.0
2018-03-08 09:35:00,16.31,16.31,16.24,16.28,72405.0,16.31,16.31,16.24,16.28,72405.0
2018-03-08 09:40:00,16.28,16.28,16.24,16.28,40500.0,16.28,16.28,16.24,16.28,40500.0
2018-03-08 09:45:00,16.3,16.31,16.28,16.29,135375.0,16.3,16.31,16.28,16.29,135375.0
2018-03-08 09:50:00,16.3,16.32,16.28,16.28,167565.0,16.3,16.32,16.28,16.28,167565.0
2018-03-08 09:55:00,16.3,16.31,16.28,16.29,108000.0,16.3,16.31,16.28,16.29,108000.0
2018-03-08 10:00:00,16.3,16.31,16.29,16.29,88680.0,16.3,16.31,16.29,16.29,88680.0
2018-03-08 10:05:00,16.29,16.29,16.26,16.27,54615.0,16.29,16.29,16.26,16.27,54615.0
2018-03-08 10:10:00,16.27,16.29,16.26,16.27,52500.0,16.27,16.29,16.26,16.27,52500.0
2018-03-08 10:15:00,16.27,16.3,16.27,16.3,100500.0,16.27,16.3,16.27,16.3,100500.0
2018-03-08 10:20:00,16.3,16.3,16.26,16.26,105000.0,16.3,16.3,16.26,16.26,105000.0
2018-03-08 10:25:00,16.26,16.26,16.2,16.21,96615.0,16.26,16.26,16.2,16.21,96615.0
2018-03-08 10:30:00,16.22,16.3,16.21,16.29,87075.0,16.22,16.3,16.21,16.29,87075.0
2018-03-08 10:35:00,16.29,16.29,16.23,16.23,43500.0,16.29,16.29,16.23,16.23,43500.0
2018-03-08 10:40:00,16.22,16.25,16.22,16.25,79140.0,16.22,16.25,16.22,16.25,79140.0
2018-03-08 10:45:00,16.26,16.26,16.25,16.25,35685.0,16.26,16.26,16.25,16.25,35685.0
2018-03-08 10:50:00,16.25,16.25,16.21,16.22,40035.0,16.25,16.25,16.21,16.22,40035.0
2018-03-08 10:55:00,16.23,16.24,16.21,16.21,37725.0,16.23,16.24,16.21,16.21,37725.0
2018-03-08 11:00:00,16.23,16.26,16.22,16.26,68055.0,16.23,16.26,16.22,16.26,68055.0
2018-03-08 11:05:00,16.27,16.28,16.24,16.25,130365.0,16.27,16.28,16.24,16.25,130365.0
2018-03-08 11:10:00,16.25,16.26,16.22,16.23,263775.0,16.25,16.26,16.22,16.23,263775.0
2018-03-08 11:15:00,16.23,16.26,16.23,16.24,90345.0,16.23,16.26,16.23,16.24,90345.0
2018-03-08 11:20:00,16.24,16.29,16.24,16.27,99000.0,16.24,16.29,16.24,16.27,99000.0
2018-03-08 11:25:00,16.27,16.28,16.25,16.25,89265.0,16.27,16.28,16.25,16.25,89265.0
2018-03-08 11:30:00,16.25,16.25,16.22,16.22,185040.0,16.25,16.25,16.22,16.22,185040.0
2018-03-08 11:35:00,16.23,16.26,16.22,16.26,67500.0,16.23,16.26,16.22,16.26,67500.0
2018-03-08 11:40:00,16.27,16.28,16.25,16.25,63000.0,16.27,16.28,16.25,16.25,63000.0
2018-03-08 11:45:00,16.25,16.25,16.24,16.24,65475.0,16.25,16.25,16.24,16.24,65475.0
2018-03-08 11:50:00,16.26,16.26,16.23,16.24,50250.0,16.26,16.26,16.23,16.24,50250.0
2018-03-08 11:55:00,16.24,16.24,16.24,16.24,11250.0,16.24,16.24,16.24,16.24,11250.0
2018-03-08 12:00:00,16.26,16.27,16.26,16.26,104985.0,16.26,16.27,16.26,16.26,104985.0
2018-03-08 12:05:00,16.26,16.26,16.24,16.25,38670.0,16.26,16.26,16.24,16.25,38670.0
2018-03-08 12:10:00,16.24,16.25,16.24,16.25,59610.0,16.24,16.25,16.24,16.25,59610.0
2018-03-08 12:15:00,16.25,16.27,16.25,16.26,66000.0,16.25,16.27,16.25,16.26,66000.0
2018-03-08 12:20:00,16.25,16.28,16.25,16.26,59235.0,16.25,16.28,16.25,16.26,59235.0
2018-03-08 12:25:00,16.26,16.29,16.26,16.28,109590.0,16.26,16.29,16.26,16.28,109590.0
2018-03-08 12:30:00,16.27,16.27,16.23,16.23,81000.0,16.27,16.27,16.23,16.23,81000.0
2018-03-08 12:35:00,16.24,16.27,16.24,16.26,21000.0,16.24,16.27,16.24,16.26,21000.0
2018-03-08 12:40:00,16.26,16.26,16.25,16.25,18000.0,16.26,16.26,16.25,16.25,18000.0
2018-03-08 12:45:00,16.25,16.25,16.24,16.24,10500.0,16.25,16.25,16.24,16.24,10500.0
2018-03-08 12:50:00,16.24,16.24,16.24,16.24,16500.0,16.24,16.24,16.24,16.24,16500.0
2018-03-08 12:55:00,16.24,16.24,16.22,16.22,58260.0,16.24,16.24,16.22,16.22,58260.0
2018-03-08 13:00:00,16.23,16.24,16.23,16.24,32040.0,16.23,16.24,16.23,16.24,32040.0
2018-03-08 13:05:00,16.24,16.25,16.22,16.22,33030.0,16.24,16.25,16.22,16.22,33030.0
2018-03-08 13:10:00,16.22,16.24,16.22,16.23,20835.0,16.22,16.24,16.22,16.23,20835.0
2018-03-08 13:15:00,16.21,16.22,16.2,16.2,19980.0,16.21,16.22,16.2,16.2,19980.0
2018-03-08 13:20:00,16.2,16.2,16.16,16.17,46500.0,16.2,16.2,16.16,16.17,46500.0
2018-03-08 13:25:00,16.16,16.16,16.12,16.14,61335.0,16.16,16.16,16.12,16.14,61335.0
2018-03-08 13:30:00,16.14,16.16,16.14,16.16,18675.0,16.14,16.16,16.14,16.16,18675.0
2018-03-08 13:35:00,16.16,16.18,16.16,16.17,26625.0,16.16,16.18,16.16,16.17,26625.0
2018-03-08 13:40:00,16.17,16.17,16.14,16.14,12000.0,16.17,16.17,16.14,16.14,12000.0
2018-03-08 13:45:00,16.15,16.16,16.14,16.15,52035.0,16.15,16.16,16.14,16.15,52035.0
2018-03-08 13:50:00,16.15,16.17,16.15,16.16,12915.0,16.15,16.17,16.15,16.16,12915.0
2018-03-08 13:55:00,16.17,16.18,16.16,16.18,26085.0,16.17,16.18,16.16,16.18,26085.0
2018-03-08 14:00:00,16.19,16.19,16.17,16.17,62820.0,16.19,16.19,16.17,16.17,62820.0
2018-03-08 14:05:00,16.18,16.18,16.16,16.16,16500.0,16.18,16.18,16.16,16.16,16500.0
2018-03-08 14:10:00,16.17,16.18,16.17,16.17,53070.0,16.17,16.18,16.17,16.17,53070.0
2018-03-08 14:15:00,16.17,16.19,16.17,16.19,74205.0,16.17,16.19,16.17,16.19,74205.0
2018-03-08 14:20:00,16.19,16.21,16.18,16.19,51315.0,16.19,16.21,16.18,16.19,51315.0
2018-03-08 14:25:00,16.19,16.19,16.16,16.16,42390.0,16.19,16.19,16.16,16.16,42390.0
2018-03-08 14:30:00,16.15,16.16,16.14,16.15,64095.0,16.15,16.16,16.14,16.15,64095.0
2018-03-08 14:35:00,16.15,16.15,16.14,16.15,35925.0,16.15,16.15,16.14,16.15,35925.0
2018-03-08 14:40:00,16.15,16.15,16.14,16.14,30075.0,16.15,16.15,16.14,16.14,30075.0
2018-03-08 14:45:00,16.15,16.16,16.14,16.15,42270.0,16.15,16.16,16.14,16.15,42270.0
2018-03-08 14:50:00,16.15,16.17,16.15,16.16,36090.0,16.15,16.17,16.15,16.16,36090.0
2018-03-08 14:55:00,16.17,16.18,16.17,16.17,69690.0,16.17,16.18,16.17,16.17,69690.0
2018-03-08 15:00:00,16.17,16.18,16.17,16.17,45765.0,16.17,16.18,16.17,16.17,45765.0
2018-03-08 15:05:00,16.18,16.19,16.18,16.18,28425.0,16.18,16.19,16.18,16.18,28425.0
2018-03-08 15:10:00,16.19,16.19,16.16,16.16,54510.0,16.19,16.19,16.16,16.16,54510.0
2018-03-08 15:15:00,16.17,16.18,16.16,16.18,81180.0,16.17,16.18,16.16,16.18,81180.0
2018-03-08 15:20:00,16.18,16.18,16.14,16.15,42525.0,16.18,16.18,16.14,16.15,42525.0
2018-03-08 15:25:00,16.15,16.16,16.14,16.16,172860.0,16.15,16.16,16.14,16.16,172860.0
2018-03-08 15:30:00,16.16,16.17,16.13,16.17,107055.0,16.16,16.17,16.13,16.17,107055.0
2018-03-08 15:35:00,16.17,16.17,16.15,16.16,133575.0,16.17,16.17,16.15,16.16,133575.0
2018-03-08 15:40:00,16.15,16.16,16.14,16.14,94830.0,16.15,16.16,16.14,16.14,94830.0
2018-03-08 15:45:00,16.14,16.14,16.11,16.12,147780.0,16.14,16.14,16.11,16.12,147780.0
2018-03-08 15:50:00,16.15,16.16,16.13,16.14,333810.0,16.15,16.16,16.13,16.14,333810.0
2018-03-08 15:55:00,16.14,16.16,16.13,16.16,1145715.0,16.14,16.16,16.13,16.16,1145715.0
2018-03-09 09:30:00,16.3,16.39,16.22,16.29,161310.0,16.3,16.39,16.22,16.29,161310.0
2018-03-09 09:35:00,16.26,16.29,16.23,16.29,79290.0,16.26,16.29,16.23,16.29,79290.0
2018-03-09 09:40:00,16.29,16.36,16.29,16.3,143880.0,16.29,16.36,16.29,16.3,143880.0
2018-03-09 09:45:00,16.32,16.32,16.25,16.25,76560.0,16.32,16.32,16.25,16.25,76560.0
2018-03-09 09:50:00,16.27,16.32,16.27,16.28,39090.0,16.27,16.32,16.27,16.28,39090.0
2018-03-09 09:55:00,16.29,16.3,16.27,16.27,71910.0,16.29,16.3,16.27,16.27,71910.0
2018-03-09 10:00:00,16.28,16.3,16.28,16.29,119985.0,16.28,16.3,16.28,16.29,119985.0
2018-03-09 10:05:00,16.3,16.34,16.3,16.34,92310.0,16.3,16.34,16.3,16.34,92310.0
2018-03-09 10:10:00,16.34,16.34,16.31,16.33,80715.0,16.34,16.34,16.31,16.33,80715.0
2018-03-09 10:15:00,16.33,16.35,16.33,16.33,114315.0,16.33,16.35,16.33,16.33,114315.0
2018-03-09 10:20:00,16.33,16.34,16.3,16.32,79500.0,16.33,16.34,16.3,16.32,79500.0
2018-03-09 10:25:00,16.32,16.32,16.29,16.29,84075.0,16.32,16.32,16.29,16.29,84075.0
2018-03-09 10:30:00,16.3,16.38,16.29,16.38,186135.0,16.3,16.38,16.29,16.38,186135.0
2018-03-09 10:35:00,16.38,16.43,16.37,16.42,114000.0,16.38,16.43,16.37,16.42,114000.0
2018-03-09 10:40:00,16.42,16.48,16.41,16.48,144270.0,16.42,16.48,16.41,16.48,144270.0
2018-03-09 10:45:00,16.48,16.48,16.46,16.48,19500.0,16.48,16.48,16.46,16.48,19500.0
2018-03-09 10:50:00,16.48,16.5,16.46,16.46,54525.0,16.48,16.5,16.46,16.46,54525.0
2018-03-09 10:55:00,16.46,16.46,16.42,16.44,60000.0,16.46,16.46,16.42,16.44,60000.0
2018-03-09 11:00:00,16.44,16.45,16.4,16.41,53145.0,16.44,16.45,16.4,16.41,53145.0
2018-03-09 11:05:00,16.41,16.41,16.39,16.39,34755.0,16.41,16.41,16.39,16.39,34755.0
2018-03-09 11:10:00,16.4,16.45,16.4,16.45,66750.0,16.4,16.45,16.4,16.45,66750.0
2018-03-09 11:15:00,16.46,16.49,16.46,16.48,119610.0,16.46,16.49,16.46,16.48,119610.0
2018-03-09 11:20:00,16.49,16.55,16.49,16.55,92640.0,16.49,16.55,16.49,16.55,92640.0
2018-03-09 11:25:00,16.54,16.56,16.53,16.55,99345.0,16.54,16.56,16.53,16.55,99345.0
2018-03-09 11:30:00,16.55,16.56,16.54,16.55,207000.0,16.55,16.56,16.54,16.55,207000.0
2018-03-09 11:35:00,16.55,16.55,16.53,16.54,31620.0,16.55,16.55,16.53,16.54,31620.0
2018-03-09 11:40:00,16.54,16.54,16.47,16.51,146250.0,16.54,16.54,16.47,16.51,146250.0
2018-03-09 11:45:00,16.51,16.51,16.49,16.5,56460.0,16.51,16.51,16.49,16.5,56460.0
2018-03-09 11:50:00,16.52,16.53,16.5,16.53,29985.0,16.52,16.53,16.5,16.53,29985.0
2018-03-09 11:55:00,16.53,16.54,16.53,16.54,31500.0,16.53,16.54,16.53,16.54,31500.0
2018-03-09 12:00:00,16.55,16.56,16.51,16.52,49710.0,16.55,16.56,16.51,16.52,49710.0
2018-03-09 12:05:00,16.52,16.56,16.52,16.54,34725.0,16.52,16.56,16.52,16.54,34725.0
2018-03-09 12:10:00,16.55,16.58,16.54,16.58,37500.0,16.55,16.58,16.54,16.58,37500.0
2018-03-09 12:15:00,16.57,16.6,16.57,16.59,70140.0,16.57,16.6,16.57,16.59,70140.0
2018-03-09 12:20:00,16.6,16.62,16.59,16.61,110280.0,16.6,16.62,16.59,16.61,110280.0
2018-03-09 12:25:00,16.61,16.63,16.61,16.62,54000.0,16.61,16.63,16.61,16.62,54000.0
2018-03-09 12:30:00,16.63,16.63,16.59,16.59,23355.0,16.63,16.63,16.59,16.59,23355.0
2018-03-09 12:35:00,16.6,16.61,16.6,16.61,15000.0,16.6,16.61,16.6,16.61,15000.0
2018-03-09 12:40:00,16.61,16.61,16.58,16.6,47280.0,16.61,16.61,16.58,16.6,47280.0
2018-03-09 12:45:00,16.61,16.62,16.61,16.62,51000.0,16.61,16.62,16.61,16.62,51000.0
2018-03-09 12:50:00,16.61,16.63,16.61,16.62,34500.0,16.61,16.63,16.61,16.62,34500.0
2018-03-09 12:55:00,16.63,16.63,16.62,16.63,48000.0,16.63,16.63,16.62,16.63,48000.0
2018-03-09 13:00:00,16.63,16.66,16.63,16.64,54000.0,16.63,16.66,16.63,16.64,54000.0
2018-03-09 13:05:00,16.65,16.66,16.64,16.66,16500.0,16.65,16.66,16.64,16.66,16500.0
2018-03-09 13:10:00,16.66,16.67,16.66,16.67,115125.0,16.66,16.67,16.66,16.67,115125.0
2018-03-09 13:15:00,16.66,16.67,16.65,16.67,69570.0,16.66,16.67,16.65,16.67,69570.0
2018-03-09 13:20:00,16.66,16.67,16.65,16.66,31500.0,16.66,16.67,16.65,16.66,31500.0
2018-03-09 13:25:00,16.64,16.65,16.63,16.64,28500.0,16.64,16.65,16.63,16.64,28500.0
2018-03-09 13:30:00,16.64,16.64,16.62,16.62,53940.0,16.64,16.64,16.62,16.62,53940.0
2018-03-09 13:35:00,16.62,16.62,16.56,16.56,114150.0,16.62,16.62,16.56,16.56,114150.0
2018-03-09 13:40:00,16.57,16.57,16.55,16.55,22500.0,16.57,16.57,16.55,16.55,22500.0
2018-03-09 13:45:00,16.55,16.57,16.55,16.57,22920.0,16.55,16.57,16.55,16.57,22920.0
2018-03-09 13:50:00,16.59,16.62,16.59,16.6,45750.0,16.59,16.62,16.59,16.6,45750.0
2018-03-09 13:55:00,16.59,16.59,16.59,16.59,3735.0,16.59,16.59,16.59,16.59,3735.0
2018-03-09 14:00:00,16.6,16.6,16.58,16.58,32100.0,16.6,16.6,16.58,16.58,32100.0
2018-03-09 14:05:00,16.58,16.59,16.57,16.59,23490.0,16.58,16.59,16.57,16.59,23490.0
2018-03-09 14:10:00,16.59,16.61,16.59,16.59,63255.0,16.59,16.61,16.59,16.59,63255.0
2018-03-09 14:15:00,16.59,16.62,16.59,16.62,20070.0,16.59,16.62,16.59,16.62,20070.0
2018-03-09 14:20:00,16.61,16.61,16.59,16.61,33000.0,16.61,16.61,16.59,16.61,33000.0
2018-03-09 14:25:00,16.6,16.62,16.59,16.62,22500.0,16.6,16.62,16.59,16.62,22500.0
2018-03-09 14:30:00,16.62,16.63,16.61,16.63,21000.0,16.62,16.63,16.61,16.63,21000.0
2018-03-09 14:35:00,16.63,16.65,16.62,16.62,61470.0,16.63,16.65,16.62,16.62,61470.0
2018-03-09 14:40:00,16.61,16.64,16.61,16.63,54495.0,16.61,16.64,16.61,16.63,54495.0
2018-03-09 14:45:00,16.63,16.65,16.63,16.65,37500.0,16.63,16.65,16.63,16.65,37500.0
2018-03-09 14:50:00,16.65,16.65,16.61,16.62,57000.0,16.65,16.65,16.61,16.62,57000.0
2018-03-09 14:55:00,16.62,16.66,16.62,16.66,46500.0,16.62,16.66,16.62,16.66,46500.0
2018-03-09 15:00:00,16.66,16.67,16.66,16.67,52500.0,16.66,16.67,16.66,16.67,52500.0
2018-03-09 15:05:00,16.67,16.67,16.63,16.63,63180.0,16.67,16.67,16.63,16.63,63180.0
2018-03-09 15:10:00,16.64,16.67,16.64,16.67,90990.0,16.64,16.67,16.64,16.67,90990.0
2018-03-09 15:15:00,16.66,16.67,16.66,16.67,82650.0,16.66,16.67,16.66,16.67,82650.0
2018-03-09 15:20:00,16.67,16.68,16.66,16.68,62025.0,16.67,16.68,16.66,16.68,62025.0
2018-03-09 15:25:00,16.67,16.7,16.67,16.69,260895.0,16.67,16.7,16.67,16.69,260895.0
2018-03-09 15:30:00,16.69,16.72,16.69,16.72,55650.0,16.69,16.72,16.69,16.72,55650.0
2018-03-09 15:35:00,16.72,16.72,16.7,16.71,92700.0,16.72,16.72,16.7,16.71,92700.0
2018-03-09 15:40:00,16.71,16.72,16.69,16.69,54000.0,16.71,16.72,16.69,16.69,54000.0
2018-03-09 15:45:00,16.69,16.7,16.67,16.69,143235.0,16.69,16.7,16.67,16.69,143235.0
2018-03-09 15:50:00,16.69,16.72,16.67,16.67,320460.0,16.69,16.72,16.67,16.67,320460.0
2018-03-09 15:55:00,16.67,16.7,16.67,16.7,529110.0,16.67,16.7,16.67,16.7,529110.0
2018-03-12 09:30:00,16.7,16.7,16.6,16.67,132675.0,16.7,16.7,16.6,16.67,132675.0
2018-03-12 09:35:00,16.69,16.71,16.65,16.66,132030.0,16.69,16.71,16.65,16.66,132030.0
2018-03-12 09:40:00,16.69,16.71,16.65,16.68,166350.0,16.69,16.71,16.65,16.68,166350.0
2018-03-12 09:45:00,16.71,16.73,16.69,16.73,105090.0,16.71,16.73,16.69,16.73,105090.0
2018-03-12 09:50:00,16.71,16.73,16.69,16.72,45375.0,16.71,16.73,16.69,16.72,45375.0
2018-03-12 09:55:00,16.7,16.73,16.66,16.67,124590.0,16.7,16.73,16.66,16.67,124590.0
2018-03-12 10:00:00,16.66,16.67,16.6,16.61,80250.0,16.66,16.67,16.6,16.61,80250.0
2018-03-12 10:05:00,16.61,16.61,16.57,16.57,70575.0,16.61,16.61,16.57,16.57,70575.0
2018-03-12 10:10:00,16.55,16.58,16.55,16.57,102000.0,16.55,16.58,16.55,16.57,102000.0
2018-03-12 10:15:00,16.57,16.58,16.51,16.54,103500.0,16.57,16.58,16.51,16.54,103500.0
2018-03-12 10:20:00,16.54,16.57,16.54,16.56,44340.0,16.54,16.57,16.54,16.56,44340.0
2018-03-12 10:25:00,16.57,16.64,16.57,16.64,78045.0,16.57,16.64,16.57,16.64,78045.0
2018-03-12 10:30:00,16.62,16.62,16.57,16.57,69000.0,16.62,16.62,16.57,16.57,69000.0
2018-03-12 10:35:00,16.57,16.59,16.54,16.55,61500.0,16.57,16.59,16.54,16.55,61500.0
2018-03-12 10:40:00,16.56,16.59,16.53,16.59,54750.0,16.56,16.59,16.53,16.59,54750.0
2018-03-12 10:45:00,16.59,16.6,16.57,16.57,51750.0,16.59,16.6,16.57,16.57,51750.0
2018-03-12 10:50:00,16.59,16.6,16.55,16.56,75000.0,16.59,16.6,16.55,16.56,75000.0
2018-03-12 10:55:00,16.56,16.56,16.49,16.5,64500.0,16.56,16.56,16.49,16.5,64500.0
2018-03-12 11:00:00,16.48,16.51,16.46,16.48,174900.0,16.48,16.51,16.46,16.48,174900.0
2018-03-12 11:05:00,16.48,16.5,16.47,16.5,50250.0,16.48,16.5,16.47,16.5,50250.0
2018-03-12 11:10:00,16.5,16.53,16.5,16.52,67875.0,16.5,16.53,16.5,16.52,67875.0
2018-03-12 11:15:00,16.52,16.52,16.48,16.5,98385.0,16.52,16.52,16.48,16.5,98385.0
2018-03-12 11:20:00,16.49,16.49,16.43,16.43,71715.0,16.49,16.49,16.43,16.43,71715.0
2018-03-12 11:25:00,16.43,16.44,16.4,16.41,100500.0,16.43,16.44,16.4,16.41,100500.0
2018-03-12 11:30:00,16.42,16.49,16.42,16.48,79530.0,16.42,16.49,16.42,16.48,79530.0
2018-03-12 11:35:00,16.49,16.52,16.47,16.52,54450.0,16.49,16.52,16.47,16.52,54450.0
2018-03-12 11:40:00,16.52,16.59,16.52,16.59,114000.0,16.52,16.59,16.52,16.59,114000.0
2018-03-12 11:45:00,16.57,16.58,16.56,16.58,54000.0,16.57,16.58,16.56,16.58,54000.0
2018-03-12 11:50:00,16.58,16.59,16.57,16.58,64500.0,16.58,16.59,16.57,16.58,64500.0
2018-03-12 11:55:00,16.58,16.59,16.56,16.58,57000.0,16.58,16.59,16.56,16.58,57000.0
2018-03-12 12:00:00,16.58,16.61,16.58,16.61,64500.0,16.58,16.61,16.58,16.61,64500.0
2018-03-12 12:05:00,16.6,16.66,16.59,16.65,241545.0,16.6,16.66,16.59,16.65,241545.0
2018-03-12 12:10:00,16.65,16.66,16.62,16.64,164070.0,16.65,16.66,16.62,16.64,164070.0
2018-03-12 12:15:00,16.65,16.68,16.64,16.67,157110.0,16.65,16.68,16.64,16.67,157110.0
2018-03-12 12:20:00,16.67,16.71,16.66,16.71,64695.0,16.67,16.71,16.66,16.71,64695.0
2018-03-12 12:25:00,16.72,16.72,16.68,16.69,63540.0,16.72,16.72,16.68,16.69,63540.0
2018-03-12 12:30:00,16.67,16.68,16.66,16.66,24000.0,16.67,16.68,16.66,16.66,24000.0
2018-03-12 12:35:00,16.66,16.66,16.63,16.63,96360.0,16.66,16.66,16.63,16.63,96360.0
2018-03-12 12:40:00,16.64,16.65,16.62,16.62,31500.0,16.64,16.65,16.62,16.62,31500.0
2018-03-12 12:45:00,16.62,16.63,16.59,16.61,33000.0,16.62,16.63,16.59,16.61,33000.0
2018-03-12 12:50:00,16.61,16.62,16.6,16.61,13980.0,16.61,16.62,16.6,16.61,13980.0
2018-03-12 12:55:00,16.62,16.63,16.6,16.6,50400.0,16.62,16.63,16.6,16.6,50400.0
2018-03-12 13:00:00,16.61,16.64,16.61,16.61,54000.0,16.61,16.64,16.61,16.61,54000.0
2018-03-12 13:05:00,16.62,16.63,16.6,16.6,34590.0,16.62,16.63,16.6,16.6,34590.0
2018-03-12 13:10:00,16.6,16.62,16.6,16.62,9000.0,16.6,16.62,16.6,16.62,9000.0
2018-03-12 13:15:00,16.6,16.6,16.59,16.6,50115.0,16.6,16.6,16.59,16.6,50115.0
2018-03-12 13:20:00,16.6,16.6,16.58,16.58,19665.0,16.6,16.6,16.58,16.58,19665.0
2018-03-12 13:25:00,16.59,16.59,16.55,16.55,63000.0,16.59,16.59,16.55,16.55,63000.0
2018-03-12 13:30:00,16.56,16.57,16.53,16.54,35250.0,16.56,16.57,16.53,16.54,35250.0
2018-03-12 13:35:00,16.54,16.54,16.52,16.53,42720.0,16.54,16.54,16.52,16.53,42720.0
2018-03-12 13:40:00,16.52,16.54,16.52,16.53,36750.0,16.52,16.54,16.52,16.53,36750.0
2018-03-12 13:45:00,16.53,16.56,16.53,16.55,67500.0,16.53,16.56,16.53,16.55,67500.0
2018-03-12 13:50:00,16.54,16.54,16.51,16.51,13500.0,16.54,16.54,16.51,16.51,13500.0
2018-03-12 13:55:00,16.52,16.54,16.51,16.52,93000.0,16.52,16.54,16.51,16.52,93000.0
2018-03-12 14:00:00,16.52,16.54,16.52,16.53,19500.0,16.52,16.54,16.52,16.53,19500.0
2018-03-12 14:05:00,16.53,16.53,16.51,16.52,42000.0,16.53,16.53,16.51,16.52,42000.0
2018-03-12 14:10:00,16.52,16.54,16.52,16.54,24000.0,16.52,16.54,16.52,16.54,24000.0
2018-03-12 14:15:00,16.53,16.53,16.53,16.53,15000.0,16.53,16.53,16.53,16.53,15000.0
2018-03-12 14:20:00,16.53,16.56,16.53,16.56,61500.0,16.53,16.56,16.53,16.56,61500.0
2018-03-12 14:25:00,16.56,16.59,16.56,16.57,72000.0,16.56,16.59,16.56,16.57,72000.0
2018-03-12 14:30:00,16.58,16.59,16.57,16.57,19875.0,16.58,16.59,16.57,16.57,19875.0
2018-03-12 14:35:00,16.57,16.57,16.54,16.54,36900.0,16.57,16.57,16.54,16.54,36900.0
2018-03-12 14:40:00,16.54,16.54,16.52,16.53,56610.0,16.54,16.54,16.52,16.53,56610.0
2018-03-12 14:45:00,16.53,16.56,16.53,16.55,34725.0,16.53,16.56,16.53,16.55,34725.0
2018-03-12 14:50:00,16.55,16.6,16.55,16.59,46500.0,16.55,16.6,16.55,16.59,46500.0
2018-03-12 14:55:00,16.59,16.61,16.59,16.61,75285.0,16.59,16.61,16.59,16.61,75285.0
2018-03-12 15:00:00,16.61,16.63,16.61,16.62,73185.0,16.61,16.63,16.61,16.62,73185.0
2018-03-12 15:05:00,16.63,16.65,16.62,16.65,68295.0,16.63,16.65,16.62,16.65,68295.0
2018-03-12 15:10:00,16.65,16.65,16.64,16.65,56610.0,16.65,16.65,16.64,16.65,56610.0
2018-03-12 15:15:00,16.65,16.65,16.62,16.63,101970.0,16.65,16.65,16.62,16.63,101970.0
2018-03-12 15:20:00,16.62,16.63,16.61,16.62,57000.0,16.62,16.63,16.61,16.62,57000.0
2018-03-12 15:25:00,16.62,16.62,16.6,16.62,81975.0,16.62,16.62,16.6,16.62,81975.0
2018-03-12 15:30:00,16.62,16.66,16.62,16.66,85830.0,16.62,16.66,16.62,16.66,85830.0
2018-03-12 15:35:00,16.66,16.66,16.64,16.64,58740.0,16.66,16.66,16.64,16.64,58740.0
2018-03-12 15:40:00,16.64,16.67,16.64,16.66,141825.0,16.64,16.67,16.64,16.66,141825.0
2018-03-12 15:45:00,16.65,16.67,16.65,16.65,255810.0,16.65,16.67,16.65,16.65,255810.0
2018-03-12 15:50:00,16.65,16.65,16.63,16.63,201495.0,16.65,16.65,16.63,16.63,201495.0
2018-03-12 15:55:00,16.63,16.63,16.6,16.61,532215.0,16.63,16.63,16.6,16.61,532215.0
2018-03-13 09:30:00,16.68,16.73,16.67,16.68,143220.0,16.68,16.73,16.67,16.68,143220.0
2018-03-13 09:35:00,16.68,16.69,16.65,16.65,189225.0,16.68,16.69,16.65,16.65,189225.0
2018-03-13 09:40:00,16.65,16.7,16.64,16.69,64695.0,16.65,16.7,16.64,16.69,64695.0
2018-03-13 09:45:00,16.69,16.69,16.6,16.6,97455.0,16.69,16.69,16.6,16.6,97455.0
2018-03-13 09:50:00,16.6,16.6,16.54,16.57,43680.0,16.6,16.6,16.54,16.57,43680.0
2018-03-13 09:55:00,16.58,16.63,16.57,16.63,70500.0,16.58,16.63,16.57,16.63,70500.0
2018-03-13 10:00:00,16.63,16.67,16.63,16.67,57000.0,16.63,16.67,16.63,16.67,57000.0
2018-03-13 10:05:00,16.66,16.69,16.66,16.69,93000.0,16.66,16.69,16.66,16.69,93000.0
2018-03-13 10:10:00,16.71,16.72,16.71,16.72,24000.0,16.71,16.72,16.71,16.72,24000.0
2018-03-13 10:15:00,16.73,16.74,16.72,16.72,57900.0,16.73,16.74,16.72,16.72,57900.0
2018-03-13 10:20:00,16.72,16.74,16.71,16.74,31500.0,16.72,16.74,16.71,16.74,31500.0
2018-03-13 10:25:00,16.74,16.74,16.7,16.71,36060.0,16.74,16.74,16.7,16.71,36060.0
2018-03-13 10:30:00,16.71,16.75,16.7,16.75,128925.0,16.71,16.75,16.7,16.75,128925.0
2018-03-13 10:35:00,16.76,16.78,16.76,16.76,95730.0,16.76,16.78,16.76,16.76,95730.0
2018-03-13 10:40:00,16.76,16.82,16.76,16.82,48000.0,16.76,16.82,16.76,16.82,48000.0
2018-03-13 10:45:00,16.84,16.84,16.8,16.8,59700.0,16.84,16.84,16.8,16.8,59700.0
2018-03-13 10:50:00,16.78,16.79,16.77,16.79,63750.0,16.78,16.79,16.77,16.79,63750.0
2018-03-13 10:55:00,16.79,16.81,16.76,16.76,50250.0,16.79,16.81,16.76,16.76,50250.0
2018-03-13 11:00:00,16.76,16.77,16.73,16.77,88980.0,16.76,16.77,16.73,16.77,88980.0
2018-03-13 11:05:00,16.78,16.79,16.77,16.78,144090.0,16.78,16.79,16.77,16.78,144090.0
2018-03-13 11:10:00,16.8,16.8,16.79,16.79,57000.0,16.8,16.8,16.79,16.79,57000.0
2018-03-13 11:15:00,16.78,16.8,16.77,16.78,87000.0,16.78,16.8,16.77,16.78,87000.0
2018-03-13 11:20:00,16.8,16.82,16.79,16.79,72000.0,16.8,16.82,16.79,16.79,72000.0
2018-03-13 11:25:00,16.79,16.82,16.79,16.82,81540.0,16.79,16.82,16.79,16.82,81540.0
2018-03-13 11:30:00,16.82,16.82,16.8,16.8,21000.0,16.82,16.82,16.8,16.8,21000.0
2018-03-13 11:35:00,16.8,16.82,16.79,16.82,54255.0,16.8,16.82,16.79,16.82,54255.0
2018-03-13 11:40:00,16.82,16.83,16.79,16.79,39000.0,16.82,16.83,16.79,16.79,39000.0
2018-03-13 11:45:00,16.79,16.8,16.77,16.79,16500.0,16.79,16.8,16.77,16.79,16500.0
2018-03-13 11:50:00,16.81,16.81,16.79,16.79,43110.0,16.81,16.81,16.79,16.79,43110.0
2018-03-13 11:55:00,16.81,16.81,16.75,16.77,61500.0,16.81,16.81,16.75,16.77,61500.0
2018-03-13 12:00:00,16.77,16.78,16.76,16.76,13500.0,16.77,16.78,16.76,16.76,13500.0
2018-03-13 12:05:00,16.76,16.78,16.75,16.75,27000.0,16.76,16.78,16.75,16.75,27000.0
2018-03-13 12:10:00,16.74,16.77,16.74,16.76,42000.0,16.74,16.77,16.74,16.76,42000.0
2018-03-13 12:15:00,16.77,16.78,16.76,16.78,51000.0,16.77,16.78,16.76,16.78,51000.0
2018-03-13 12:20:00,16.78,16.8,16.77,16.8,61950.0,16.78,16.8,16.77,16.8,61950.0
2018-03-13 12:25:00,16.81,16.81,16.81,16.81,27705.0,16.81,16.81,16.81,16.81,27705.0
2018-03-13 12:30:00,16.82,16.85,16.82,16.83,39060.0,16.82,16.85,16.82,16.83,39060.0
2018-03-13 12:35:00,16.82,16.82,16.81,16.81,12000.0,16.82,16.82,16.81,16.81,12000.0
2018-03-13 12:40:00,16.81,16.84,16.81,16.84,61335.0,16.81,16.84,16.81,16.84,61335.0
2018-03-13 12:45:00,16.83,16.85,16.83,16.85,19500.0,16.83,16.85,16.83,16.85,19500.0
2018-03-13 12:50:00,16.85,16.85,16.85,16.85,7500.0,16.85,16.85,16.85,16.85,7500.0
2018-03-13 12:55:00,16.83,16.83,16.82,16.82,24000.0,16.83,16.83,16.82,16.82,24000.0
2018-03-13 13:00:00,16.83,16.85,16.82,16.85,69000.0,16.83,16.85,16.82,16.85,69000.0
2018-03-13 13:05:00,16.85,16.85,16.82,16.83,57000.0,16.85,16.85,16.82,16.83,57000.0
2018-03-13 13:10:00,16.83,16.84,16.82,16.82,24000.0,16.83,16.84,16.82,16.82,24000.0
2018-03-13 13:15:00,16.82,16.87,16.81,16.87,169800.0,16.82,16.87,16.81,16.87,169800.0
2018-03-13 13:20:00,16.88,16.88,16.86,16.86,63000.0,16.88,16.88,16.86,16.86,63000.0
2018-03-13 13:25:00,16.86,16.86,16.84,16.85,26865.0,16.86,16.86,16.84,16.85,26865.0
2018-03-13 13:30:00,16.85,16.87,16.85,16.86,63120.0,16.85,16.87,16.85,16.86,63120.0
2018-03-13 13:35:00,16.86,16.87,16.86,16.86,6000.0,16.86,16.87,16.86,16.86,6000.0
2018-03-13 13:40:00,16.86,16.9,16.86,16.87,86265.0,16.86,16.9,16.86,16.87,86265.0
2018-03-13 13:45:00,16.86,16.87,16.84,16.86,78870.0,16.86,16.87,16.84,16.86,78870.0
2018-03-13 13:50:00,16.85,16.87,16.85,16.87,22215.0,16.85,16.87,16.85,16.87,22215.0
2018-03-13 13:55:00,16.88,16.88,16.84,16.86,28500.0,16.88,16.88,16.84,16.86,28500.0
2018-03-13 14:00:00,16.85,16.85,16.84,16.84,63750.0,16.85,16.85,16.84,16.84,63750.0
2018-03-13 14:05:00,16.84,16.84,16.8,16.81,27570.0,16.84,16.84,16.8,16.81,27570.0
2018-03-13 14:10:00,16.81,16.81,16.78,16.79,74790.0,16.81,16.81,16.78,16.79,74790.0
2018-03-13 14:15:00,16.78,16.82,16.78,16.82,52230.0,16.78,16.82,16.78,16.82,52230.0
2018-03-13 14:20:00,16.81,16.81,16.76,16.76,31260.0,16.81,16.81,16.76,16.76,31260.0
2018-03-13 14:25:00,16.76,16.77,16.75,16.75,9000.0,16.76,16.77,16.75,16.75,9000.0
2018-03-13 14:30:00,16.76,16.79,16.75,16.79,52500.0,16.76,16.79,16.75,16.79,52500.0
2018-03-13 14:35:00,16.78,16.78,16.76,16.76,13500.0,16.78,16.78,16.76,16.76,13500.0
2018-03-13 14:40:00,16.76,16.76,16.73,16.73,40515.0,16.76,16.76,16.73,16.73,40515.0
2018-03-13 14:45:00,16.74,16.74,16.72,16.73,39000.0,16.74,16.74,16.72,16.73,39000.0
2018-03-13 14:50:00,16.73,16.73,16.71,16.71,32760.0,16.73,16.73,16.71,16.71,32760.0
2018-03-13 14:55:00,16.71,16.72,16.7,16.72,92550.0,16.71,16.72,16.7,16.72,92550.0
2018-03-13 15:00:00,16.72,16.73,16.68,16.69,37500.0,16.72,16.73,16.68,16.69,37500.0
2018-03-13 15:05:00,16.68,16.71,16.68,16.71,56805.0,16.68,16.71,16.68,16.71,56805.0
2018-03-13 15:10:00,16.72,16.76,16.71,16.75,48180.0,16.72,16.76,16.71,16.75,48180.0
2018-03-13 15:15:00,16.75,16.75,16.7,16.7,72000.0,16.75,16.75,16.7,16.7,72000.0
2018-03-13 15:20:00,16.7,16.71,16.67,16.69,54750.0,16.7,16.71,16.67,16.69,54750.0
2018-03-13 15:25:00,16.69,16.71,16.68,16.71,60045.0,16.69,16.71,16.68,16.71,60045.0
2018-03-13 15:30:00,16.71,16.74,16.71,16.72,102000.0,16.71,16.74,16.71,16.72,102000.0
2018-03-13 15:35:00,16.73,16.74,16.72,16.74,133830.0,16.73,16.74,16.72,16.74,133830.0
2018-03-13 15:40:00,16.74,16.74,16.72,16.73,150645.0,16.74,16.74,16.72,16.73,150645.0
2018-03-13 15:45:00,16.72,16.73,16.68,16.68,93645.0,16.72,16.73,16.68,16.68,93645.0
2018-03-13 15:50:00,16.68,16.7,16.64,16.68,285285.0,16.68,16.7,16.64,16.68,285285.0
2018-03-13 15:55:00,16.69,16.73,16.68,16.72,626175.0,16.69,16.73,16.68,16.72,626175.0
2018-03-14 09:30:00,16.76,16.76,16.67,16.68,90780.0,16.76,16.76,16.67,16.68,90780.0
2018-03-14 09:35:00,16.72,16.78,16.69,16.69,99495.0,16.72,16.78,16.69,16.69,99495.0
2018-03-14 09:40:00,16.69,16.8,16.64,16.74,146325.0,16.69,16.8,16.64,16.74,146325.0
2018-03-14 09:45:00,16.76,16.79,16.7,16.73,133500.0,16.76,16.79,16.7,16.73,133500.0
2018-03-14 09:50:00,16.75,16.86,16.75,16.85,106485.0,16.75,16.86,16.75,16.85,106485.0
2018-03-14 09:55:00,16.85,16.86,16.82,16.85,64500.0,16.85,16.86,16.82,16.85,64500.0
2018-03-14 10:00:00,16.86,16.88,16.84,16.88,71910.0,16.86,16.88,16.84,16.88,71910.0
2018-03-14 10:05:00,16.86,16.88,16.82,16.82,51000.0,16.86,16.88,16.82,16.82,51000.0
2018-03-14 10:10:00,16.82,16.83,16.75,16.75,63030.0,16.82,16.83,16.75,16.75,63030.0
2018-03-14 10:15:00,16.77,16.78,16.74,16.76,55470.0,16.77,16.78,16.74,16.76,55470.0
2018-03-14 10:20:00,16.77,16.79,16.77,16.78,39120.0,16.77,16.79,16.77,16.78,39120.0
2018-03-14 10:25:00,16.8,16.81,16.75,16.79,64500.0,16.8,16.81,16.75,16.79,64500.0
2018-03-14 10:30:00,16.79,16.79,16.74,16.76,39000.0,16.79,16.79,16.74,16.76,39000.0
2018-03-14 10:35:00,16.76,16.76,16.74,16.75,45000.0,16.76,16.76,16.74,16.75,45000.0
2018-03-14 10:40:00,16.75,16.76,16.73,16.76,16500.0,16.75,16.76,16.73,16.76,16500.0
2018-03-14 10:45:00,16.76,16.76,16.67,16.68,86100.0,16.76,16.76,16.67,16.68,86100.0
2018-03-14 10:50:00,16.7,16.75,16.68,16.75,39000.0,16.7,16.75,16.68,16.75,39000.0
2018-03-14 10:55:00,16.74,16.74,16.73,16.73,9000.0,16.74,16.74,16.73,16.73,9000.0
2018-03-14 11:00:00,16.73,16.74,16.71,16.71,19500.0,16.73,16.74,16.71,16.71,19500.0
2018-03-14 11:05:00,16.7,16.72,16.7,16.71,31500.0,16.7,16.72,16.7,16.71,31500.0
2018-03-14 11:10:00,16.71,16.71,16.69,16.69,16500.0,16.71,16.71,16.69,16.69,16500.0
2018-03-14 11:15:00,16.69,16.7,16.69,16.7,33000.0,16.69,16.7,16.69,16.7,33000.0
2018-03-14 11:20:00,16.7,16.7,16.68,16.69,31800.0,16.7,16.7,16.68,16.69,31800.0
2018-03-14 11:25:00,16.69,16.69,16.66,16.68,66000.0,16.69,16.69,16.66,16.68,66000.0
2018-03-14 11:30:00,16.68,16.71,16.68,16.71,38250.0,16.68,16.71,16.68,16.71,38250.0
2018-03-14 11:35:00,16.71,16.71,16.68,16.69,22875.0,16.71,16.71,16.68,16.69,22875.0
2018-03-14 11:40:00,16.69,16.7,16.68,16.68,31500.0,16.69,16.7,16.68,16.68,31500.0
2018-03-14 11:45:00,16.68,16.7,16.67,16.7,45000.0,16.68,16.7,16.67,16.7,45000.0
2018-03-14 11:50:00,16.69,16.71,16.69,16.69,30750.0,16.69,16.71,16.69,16.69,30750.0
2018-03-14 11:55:00,16.69,16.7,16.68,16.69,22500.0,16.69,16.7,16.68,16.69,22500.0
2018-03-14 12:00:00,16.69,16.69,16.67,16.68,139260.0,16.69,16.69,16.67,16.68,139260.0
2018-03-14 12:05:00,16.68,16.68,16.67,16.67,51375.0,16.68,16.68,16.67,16.67,51375.0
2018-03-14 12:10:00,16.67,16.68,16.67,16.67,9045.0,16.67,16.68,16.67,16.67,9045.0
2018-03-14 12:15:00,16.68,16.69,16.68,16.68,40500.0,16.68,16.69,16.68,16.68,40500.0
2018-03-14 12:20:00,16.68,16.68,16.67,16.68,52830.0,16.68,16.68,16.67,16.68,52830.0
2018-03-14 12:25:00,16.69,16.69,16.69,16.69,10500.0,16.69,16.69,16.69,16.69,10500.0
2018-03-14 12:30:00,16.7,16.71,16.7,16.7,12000.0,16.7,16.71,16.7,16.7,12000.0
2018-03-14 12:35:00,16.71,16.71,16.7,16.71,14205.0,16.71,16.71,16.7,16.71,14205.0
2018-03-14 12:40:00,16.71,16.71,16.71,16.71,17940.0,16.71,16.71,16.71,16.71,17940.0
2018-03-14 12:45:00,16.69,16.73,16.69,16.71,14685.0,16.69,16.73,16.69,16.71,14685.0
2018-03-14 12:50:00,16.73,16.73,16.71,16.73,9000.0,16.73,16.73,16.71,16.73,9000.0
2018-03-14 12:55:00,16.74,16.74,16.71,16.71,15000.0,16.74,16.74,16.71,16.71,15000.0
2018-03-14 13:00:00,16.71,16.71,16.67,16.68,13500.0,16.71,16.71,16.67,16.68,13500.0
2018-03-14 13:05:00,16.68,16.68,16.68,16.68,4500.0,16.68,16.68,16.68,16.68,4500.0
2018-03-14 13:10:00,16.68,16.68,16.65,16.67,31500.0,16.68,16.68,16.65,16.67,31500.0
2018-03-14 13:15:00,16.67,16.67,16.67,16.67,29220.0,16.67,16.67,16.67,16.67,29220.0
2018-03-14 13:20:00,16.67,16.67,16.67,16.67,1500.0,16.67,16.67,16.67,16.67,1500.0
2018-03-14 13:25:00,16.67,16.68,16.67,16.68,21000.0,16.67,16.68,16.67,16.68,21000.0
2018-03-14 13:30:00,16.68,16.71,16.68,16.71,42885.0,16.68,16.71,16.68,16.71,42885.0
2018-03-14 13:35:00,16.7,16.7,16.69,16.69,10500.0,16.7,16.7,16.69,16.69,10500.0
2018-03-14 13:40:00,16.7,16.71,16.67,16.68,70500.0,16.7,16.71,16.67,16.68,70500.0
2018-03-14 13:45:00,16.69,16.71,16.68,16.71,57045.0,16.69,16.71,16.68,16.71,57045.0
2018-03-14 13:50:00,16.7,16.72,16.7,16.72,63450.0,16.7,16.72,16.7,16.72,63450.0
2018-03-14 13:55:00,16.73,16.74,16.72,16.72,9000.0,16.73,16.74,16.72,16.72,9000.0
2018-03-14 14:00:00,16.73,16.73,16.7,16.7,34500.0,16.73,16.73,16.7,16.7,34500.0
2018-03-14 14:05:00,16.7,16.72,16.69,16.7,19500.0,16.7,16.72,16.69,16.7,19500.0
2018-03-14 14:10:00,16.7,16.7,16.69,16.7,15000.0,16.7,16.7,16.69,16.7,15000.0
2018-03-14 14:15:00,16.7,16.71,16.69,16.7,24000.0,16.7,16.71,16.69,16.7,24000.0
2018-03-14 14:20:00,16.69,16.7,16.69,16.69,33000.0,16.69,16.7,16.69,16.69,33000.0
2018-03-14 14:25:00,16.68,16.68,16.67,16.68,13500.0,16.68,16.68,16.67,16.68,13500.0
2018-03-14 14:30:00,16.68,16.68,16.67,16.67,12000.0,16.68,16.68,16.67,16.67,12000.0
2018-03-14 14:35:00,16.67,16.67,16.65,16.66,93000.0,16.67,16.67,16.65,16.66,93000.0
2018-03-14 14:40:00,16.66,16.67,16.65,16.65,68955.0,16.66,16.67,16.65,16.65,68955.0
2018-03-14 14:45:00,16.66,16.68,16.66,16.68,12975.0,16.66,16.68,16.66,16.68,12975.0
2018-03-14 14:50:00,16.68,16.69,16.68,16.68,22500.0,16.68,16.69,16.68,16.68,22500.0
2018-03-14 14:55:00,16.68,16.7,16.68,16.7,40515.0,16.68,16.7,16.68,16.7,40515.0
2018-03-14 15:00:00,16.69,16.7,16.68,16.7,149805.0,16.69,16.7,16.68,16.7,149805.0
2018-03-14 15:05:00,16.7,16.72,16.7,16.7,52500.0,16.7,16.72,16.7,16.7,52500.0
2018-03-14 15:10:00,16.7,16.71,16.68,16.68,88500.0,16.7,16.71,16.68,16.68,88500.0
2018-03-14 15:15:00,16.68,16.68,16.64,16.64,79500.0,16.68,16.68,16.64,16.64,79500.0
2018-03-14 15:20:00,16.64,16.66,16.62,16.65,130500.0,16.64,16.66,16.62,16.65,130500.0
2018-03-14 15:25:00,16.63,16.63,16.59,16.59,83100.0,16.63,16.63,16.59,16.59,83100.0
2018-03-14 15:30:00,16.59,16.61,16.57,16.59,147135.0,16.59,16.61,16.57,16.59,147135.0
2018-03-14 15:35:00,16.6,16.61,16.58,16.59,89295.0,16.6,16.61,16.58,16.59,89295.0
2018-03-14 15:40:00,16.59,16.59,16.55,16.56,192000.0,16.59,16.59,16.55,16.56,192000.0
2018-03-14 15:45:00,16.56,16.59,16.55,16.59,212580.0,16.56,16.59,16.55,16.59,212580.0
2018-03-14 15:50:00,16.59,16.61,16.58,16.6,185100.0,16.59,16.61,16.58,16.6,185100.0
2018-03-14 15:55:00,16.6,16.61,16.59,16.61,256170.0,16.6,16.61,16.59,16.61,256170.0
2018-03-15 09:30:00,16.64,16.75,16.63,16.69,154110.0,16.64,16.75,16.63,16.69,154110.0
2018-03-15 09:35:00,16.75,16.76,16.69,16.69,57780.0,16.75,16.76,16.69,16.69,57780.0
2018-03-15 09:40:00,16.71,16.74,16.67,16.67,183165.0,16.71,16.74,16.67,16.67,183165.0
2018-03-15 09:45:00,16.64,16.64,16.6,16.61,49005.0,16.64,16.64,16.6,16.61,49005.0
2018-03-15 09:50:00,16.62,16.65,16.62,16.65,64500.0,16.62,16.65,16.62,16.65,64500.0
2018-03-15 09:55:00,16.65,16.69,16.65,16.69,31980.0,16.65,16.69,16.65,16.69,31980.0
2018-03-15 10:00:00,16.68,16.69,16.66,16.69,82545.0,16.68,16.69,16.66,16.69,82545.0
2018-03-15 10:05:00,16.69,16.73,16.69,16.71,39000.0,16.69,16.73,16.69,16.71,39000.0
2018-03-15 10:10:00,16.73,16.75,16.71,16.71,51330.0,16.73,16.75,16.71,16.71,51330.0
2018-03-15 10:15:00,16.71,16.71,16.69,16.69,93375.0,16.71,16.71,16.69,16.69,93375.0
2018-03-15 10:20:00,16.68,16.7,16.68,16.69,43005.0,16.68,16.7,16.68,16.69,43005.0
2018-03-15 10:25:00,16.69,16.73,16.69,16.71,25500.0,16.69,16.73,16.69,16.71,25500.0
2018-03-15 10:30:00,16.71,16.73,16.71,16.71,28470.0,16.71,16.73,16.71,16.71,28470.0
2018-03-15 10:35:00,16.74,16.74,16.72,16.74,36000.0,16.74,16.74,16.72,16.74,36000.0
2018-03-15 10:40:00,16.74,16.76,16.72,16.74,44250.0,16.74,16.76,16.72,16.74,44250.0
2018-03-15 10:45:00,16.75,16.75,16.74,16.75,10515.0,16.75,16.75,16.74,16.75,10515.0
2018-03-15 10:50:00,16.77,16.77,16.72,16.72,43500.0,16.77,16.77,16.72,16.72,43500.0
2018-03-15 10:55:00,16.72,16.73,16.72,16.72,69255.0,16.72,16.73,16.72,16.72,69255.0
2018-03-15 11:00:00,16.72,16.75,16.72,16.73,37500.0,16.72,16.75,16.72,16.73,37500.0
2018-03-15 11:05:00,16.73,16.75,16.73,16.74,18000.0,16.73,16.75,16.73,16.74,18000.0
2018-03-15 11:10:00,16.75,16.75,16.74,16.74,22500.0,16.75,16.75,16.74,16.74,22500.0
2018-03-15 11:15:00,16.75,16.78,16.75,16.76,39000.0,16.75,16.78,16.75,16.76,39000.0
2018-03-15 11:20:00,16.78,16.79,16.77,16.79,39000.0,16.78,16.79,16.77,16.79,39000.0
2018-03-15 11:25:00,16.79,16.82,16.79,16.8,33000.0,16.79,16.82,16.79,16.8,33000.0
2018-03-15 11:30:00,16.8,16.8,16.77,16.79,25500.0,16.8,16.8,16.77,16.79,25500.0
2018-03-15 11:35:00,16.78,16.79,16.78,16.79,59805.0,16.78,16.79,16.78,16.79,59805.0
2018-03-15 11:40:00,16.79,16.8,16.78,16.8,30000.0,16.79,16.8,16.78,16.8,30000.0
2018-03-15 11:45:00,16.8,16.82,16.79,16.79,28350.0,16.8,16.82,16.79,16.79,28350.0
2018-03-15 11:50:00,16.8,16.81,16.74,16.74,110880.0,16.8,16.81,16.74,16.74,110880.0
2018-03-15 11:55:00,16.74,16.76,16.74,16.75,118500.0,16.74,16.76,16.74,16.75,118500.0
2018-03-15 12:00:00,16.76,16.77,16.73,16.73,132135.0,16.76,16.77,16.73,16.73,132135.0
2018-03-15 12:05:00,16.73,16.74,16.7,16.7,90000.0,16.73,16.74,16.7,16.7,90000.0
2018-03-15 12:10:00,16.69,16.69,16.67,16.67,49500.0,16.69,16.69,16.67,16.67,49500.0
2018-03-15 12:15:00,16.67,16.7,16.66,16.7,34500.0,16.67,16.7,16.66,16.7,34500.0
2018-03-15 12:20:00,16.7,16.7,16.69,16.69,24000.0,16.7,16.7,16.69,16.69,24000.0
2018-03-15 12:25:00,16.69,16.7,16.68,16.69,76665.0,16.69,16.7,16.68,16.69,76665.0
2018-03-15 12:30:00,16.67,16.67,16.65,16.67,43500.0,16.67,16.67,16.65,16.67,43500.0
2018-03-15 12:35:00,16.66,16.66,16.65,16.65,13500.0,16.66,16.66,16.65,16.65,13500.0
2018-03-15 12:40:00,16.65,16.69,16.65,16.68,156750.0,16.65,16.69,16.65,16.68,156750.0
2018-03-15 12:45:00,16.68,16.68,16.66,16.68,148515.0,16.68,16.68,16.66,16.68,148515.0
2018-03-15 12:50:00,16.68,16.69,16.67,16.67,20550.0,16.68,16.69,16.67,16.67,20550.0
2018-03-15 12:55:00,16.67,16.67,16.65,16.66,30045.0,16.67,16.67,16.65,16.66,30045.0
2018-03-15 13:00:00,16.66,16.68,16.64,16.66,176760.0,16.66,16.68,16.64,16.66,176760.0
2018-03-15 13:05:00,16.66,16.68,16.66,16.67,63000.0,16.66,16.68,16.66,16.67,63000.0
2018-03-15 13:10:00,16.68,16.69,16.67,16.68,173130.0,16.68,16.69,16.67,16.68,173130.0
2018-03-15 13:15:00,16.67,16.68,16.67,16.67,7500.0,16.67,16.68,16.67,16.67,7500.0
2018-03-15 13:20:00,16.67,16.69,16.67,16.68,33135.0,16.67,16.69,16.67,16.68,33135.0
2018-03-15 13:25:00,16.68,16.69,16.68,16.69,5370.0,16.68,16.69,16.68,16.69,5370.0
2018-03-15 13:30:00,16.69,16.71,16.68,16.7,34500.0,16.69,16.71,16.68,16.7,34500.0
2018-03-15 13:35:00,16.7,16.71,16.7,16.71,12000.0,16.7,16.71,16.7,16.71,12000.0
2018-03-15 13:40:00,16.7,16.7,16.68,16.69,19500.0,16.7,16.7,16.68,16.69,19500.0
2018-03-15 13:45:00,16.68,16.68,16.67,16.68,30000.0,16.68,16.68,16.67,16.68,30000.0
2018-03-15 13:50:00,16.68,16.68,16.67,16.67,14580.0,16.68,16.68,16.67,16.67,14580.0
2018-03-15 13:55:00,16.67,16.67,16.65,16.66,48000.0,16.67,16.67,16.65,16.66,48000.0
2018-03-15 14:00:00,16.65,16.66,16.65,16.66,22500.0,16.65,16.66,16.65,16.66,22500.0
2018-03-15 14:05:00,16.67,16.69,16.67,16.68,36000.0,16.67,16.69,16.67,16.68,36000.0
2018-03-15 14:10:00,16.68,16.68,16.67,16.68,25500.0,16.68,16.68,16.67,16.68,25500.0
2018-03-15 14:15:00,16.68,16.69,16.68,16.69,26910.0,16.68,16.69,16.68,16.69,26910.0
2018-03-15 14:20:00,16.68,16.69,16.68,16.68,16500.0,16.68,16.69,16.68,16.68,16500.0
2018-03-15 14:25:00,16.68,16.68,16.68,16.68,4500.0,16.68,16.68,16.68,16.68,4500.0
2018-03-15 14:30:00,16.69,16.69,16.67,16.67,57060.0,16.69,16.69,16.67,16.67,57060.0
2018-03-15 14:35:00,16.67,16.67,16.66,16.66,24000.0,16.67,16.67,16.66,16.66,24000.0
2018-03-15 14:40:00,16.65,16.65,16.63,16.63,15000.0,16.65,16.65,16.63,16.63,15000.0
2018-03-15 14:45:00,16.63,16.64,16.62,16.62,21000.0,16.63,16.64,16.62,16.62,21000.0
2018-03-15 14:50:00,16.61,16.61,16.61,16.61,4980.0,16.61,16.61,16.61,16.61,4980.0
2018-03-15 14:55:00,16.61,16.61,16.59,16.59,28500.0,16.61,16.61,16.59,16.59,28500.0
2018-03-15 15:00:00,16.6,16.6,16.59,16.6,9000.0,16.6,16.6,16.59,16.6,9000.0
2018-03-15 15:05:00,16.61,16.62,16.61,16.62,43500.0,16.61,16.62,16.61,16.62,43500.0
2018-03-15 15:10:00,16.62,16.62,16.58,16.58,36000.0,16.62,16.62,16.58,16.58,36000.0
2018-03-15 15:15:00,16.58,16.59,16.58,16.59,34935.0,16.58,16.59,16.58,16.59,34935.0
2018-03-15 15:20:00,16.59,16.59,16.58,16.58,13185.0,16.59,16.59,16.58,16.58,13185.0
2018-03-15 15:25:00,16.59,16.59,16.57,16.59,29430.0,16.59,16.59,16.57,16.59,29430.0
2018-03-15 15:30:00,16.58,16.59,16.58,16.58,31950.0,16.58,16.59,16.58,16.58,31950.0
2018-03-15 15:35:00,16.59,16.61,16.59,16.61,45000.0,16.59,16.61,16.59,16.61,45000.0
2018-03-15 15:40:00,16.61,16.61,16.58,16.58,66015.0,16.61,16.61,16.58,16.58,66015.0
2018-03-15 15:45:00,16.59,16.61,16.59,16.59,81465.0,16.59,16.61,16.59,16.59,81465.0
2018-03-15 15:50:00,16.59,16.59,16.57,16.58,101760.0,16.59,16.59,16.57,16.58,101760.0
2018-03-15 15:55:00,16.58,16.6,16.57,16.59,250875.0,16.58,16.6,16.57,16.59,250875.0
2018-03-16 09:30:00,16.67,16.79,16.55,16.63,1256895.0,16.67,16.79,16.55,16.63,1256895.0
2018-03-16 09:35:00,16.61,16.63,16.6,16.62,47895.0,16.61,16.63,16.6,16.62,47895.0
2018-03-16 09:40:00,16.62,16.72,16.6,16.68,133125.0,16.62,16.72,16.6,16.68,133125.0
2018-03-16 09:45:00,16.68,16.73,16.68,16.72,260565.0,16.68,16.73,16.68,16.72,260565.0
2018-03-16 09:50:00,16.71,16.72,16.69,16.72,28890.0,16.71,16.72,16.69,16.72,28890.0
2018-03-16 09:55:00,16.72,16.75,16.7,16.7,105000.0,16.72,16.75,16.7,16.7,105000.0
2018-03-16 10:00:00,16.7,16.71,16.69,16.7,30000.0,16.7,16.71,16.69,16.7,30000.0
2018-03-16 10:05:00,16.71,16.71,16.67,16.68,124500.0,16.71,16.71,16.67,16.68,124500.0
2018-03-16 10:10:00,16.67,16.71,16.67,16.71,116250.0,16.67,16.71,16.67,16.71,116250.0
2018-03-16 10:15:00,16.7,16.7,16.67,16.67,44580.0,16.7,16.7,16.67,16.67,44580.0
2018-03-16 10:20:00,16.68,16.71,16.68,16.69,101505.0,16.68,16.71,16.68,16.69,101505.0
2018-03-16 10:25:00,16.67,16.71,16.67,16.71,134850.0,16.67,16.71,16.67,16.71,134850.0
2018-03-16 10:30:00,16.7,16.77,16.7,16.77,22500.0,16.7,16.77,16.7,16.77,22500.0
2018-03-16 10:35:00,16.77,16.81,16.77,16.81,133680.0,16.77,16.81,16.77,16.81,133680.0
2018-03-16 10:40:00,16.8,16.82,16.79,16.8,86730.0,16.8,16.82,16.79,16.8,86730.0
2018-03-16 10:45:00,16.8,16.81,16.79,16.79,39000.0,16.8,16.81,16.79,16.79,39000.0
2018-03-16 10:50:00,16.8,16.8,16.78,16.79,65580.0,16.8,16.8,16.78,16.79,65580.0
2018-03-16 10:55:00,16.78,16.78,16.77,16.78,35430.0,16.78,16.78,16.77,16.78,35430.0
2018-03-16 11:00:00,16.77,16.77,16.74,16.75,142365.0,16.77,16.77,16.74,16.75,142365.0
2018-03-16 11:05:00,16.75,16.76,16.75,16.75,93150.0,16.75,16.76,16.75,16.75,93150.0
2018-03-16 11:10:00,16.75,16.81,16.75,16.81,93375.0,16.75,16.81,16.75,16.81,93375.0
2018-03-16 11:15:00,16.81,16.82,16.79,16.79,78525.0,16.81,16.82,16.79,16.79,78525.0
2018-03-16 11:20:00,16.79,16.81,16.79,16.8,58425.0,16.79,16.81,16.79,16.8,58425.0
2018-03-16 11:25:00,16.8,16.82,16.79,16.82,55665.0,16.8,16.82,16.79,16.82,55665.0
2018-03-16 11:30:00,16.82,16.87,16.82,16.87,42000.0,16.82,16.87,16.82,16.87,42000.0
2018-03-16 11:35:00,16.87,16.89,16.86,16.86,69000.0,16.87,16.89,16.86,16.86,69000.0
2018-03-16 11:40:00,16.86,16.88,16.83,16.85,299550.0,16.86,16.88,16.83,16.85,299550.0
2018-03-16 11:45:00,16.85,16.86,16.84,16.84,204825.0,16.85,16.86,16.84,16.84,204825.0
2018-03-16 11:50:00,16.85,16.85,16.78,16.79,186060.0,16.85,16.85,16.78,16.79,186060.0
2018-03-16 11:55:00,16.78,16.79,16.75,16.75,21000.0,16.78,16.79,16.75,16.75,21000.0
2018-03-16 12:00:00,16.75,16.77,16.75,16.77,84435.0,16.75,16.77,16.75,16.77,84435.0
2018-03-16 12:05:00,16.78,16.81,16.77,16.81,40500.0,16.78,16.81,16.77,16.81,40500.0
2018-03-16 12:10:00,16.81,16.81,16.79,16.8,33000.0,16.81,16.81,16.79,16.8,33000.0
2018-03-16 12:15:00,16.81,16.82,16.8,16.81,48030.0,16.81,16.82,16.8,16.81,48030.0
2018-03-16 12:20:00,16.81,16.82,16.81,16.82,36000.0,16.81,16.82,16.81,16.82,36000.0
2018-03-16 12:25:00,16.82,16.85,16.82,16.84,50535.0,16.82,16.85,16.82,16.84,50535.0
2018-03-16 12:30:00,16.84,16.85,16.84,16.85,31500.0,16.84,16.85,16.84,16.85,31500.0
2018-03-16 12:35:00,16.85,16.85,16.83,16.84,32580.0,16.85,16.85,16.83,16.84,32580.0
2018-03-16 12:40:00,16.83,16.83,16.81,16.82,55530.0,16.83,16.83,16.81,16.82,55530.0
2018-03-16 12:45:00,16.83,16.83,16.82,16.83,43665.0,16.83,16.83,16.82,16.83,43665.0
2018-03-16 12:50:00,16.84,16.85,16.84,16.84,28500.0,16.84,16.85,16.84,16.84,28500.0
2018-03-16 12:55:00,16.83,16.85,16.83,16.84,37500.0,16.83,16.85,16.83,16.84,37500.0
2018-03-16 13:00:00,16.84,16.86,16.84,16.86,19500.0,16.84,16.86,16.84,16.86,19500.0
2018-03-16 13:05:00,16.86,16.86,16.83,16.84,93120.0,16.86,16.86,16.83,16.84,93120.0
2018-03-16 13:10:00,16.84,16.84,16.8,16.8,23700.0,16.84,16.84,16.8,16.8,23700.0
2018-03-16 13:15:00,16.81,16.82,16.8,16.82,50670.0,16.81,16.82,16.8,16.82,50670.0
2018-03-16 13:20:00,16.83,16.83,16.82,16.83,18450.0,16.83,16.83,16.82,16.83,18450.0
2018-03-16 13:25:00,16.82,16.82,16.81,16.82,45000.0,16.82,16.82,16.81,16.82,45000.0
2018-03-16 13:30:00,16.81,16.83,16.81,16.82,39120.0,16.81,16.83,16.81,16.82,39120.0
2018-03-16 13:35:00,16.82,16.83,16.81,16.81,16500.0,16.82,16.83,16.81,16.81,16500.0
2018-03-16 13:40:00,16.81,16.81,16.8,16.81,13500.0,16.81,16.81,16.8,16.81,13500.0
2018-03-16 13:45:00,16.8,16.8,16.77,16.77,20655.0,16.8,16.8,16.77,16.77,20655.0
2018-03-16 13:50:00,16.76,16.77,16.74,16.76,79410.0,16.76,16.77,16.74,16.76,79410.0
2018-03-16 13:55:00,16.76,16.76,16.75,16.76,13500.0,16.76,16.76,16.75,16.76,13500.0
2018-03-16 14:00:00,16.76,16.76,16.76,16.76,9000.0,16.76,16.76,16.76,16.76,9000.0
2018-03-16 14:05:00,16.76,16.77,16.75,16.77,33435.0,16.76,16.77,16.75,16.77,33435.0
2018-03-16 14:10:00,16.75,16.76,16.74,16.74,18000.0,16.75,16.76,16.74,16.74,18000.0
2018-03-16 14:15:00,16.75,16.76,16.75,16.76,35205.0,16.75,16.76,16.75,16.76,35205.0
2018-03-16 14:20:00,16.76,16.8,16.75,16.79,84525.0,16.76,16.8,16.75,16.79,84525.0
2018-03-16 14:25:00,16.8,16.81,16.79,16.81,33015.0,16.8,16.81,16.79,16.81,33015.0
2018-03-16 14:30:00,16.81,16.81,16.78,16.79,19500.0,16.81,16.81,16.78,16.79,19500.0
2018-03-16 14:35:00,16.79,16.8,16.78,16.78,16020.0,16.79,16.8,16.78,16.78,16020.0
2018-03-16 14:40:00,16.78,16.79,16.78,16.78,45945.0,16.78,16.79,16.78,16.78,45945.0
2018-03-16 14:45:00,16.79,16.79,16.78,16.79,21000.0,16.79,16.79,16.78,16.79,21000.0
2018-03-16 14:50:00,16.79,16.79,16.78,16.78,32820.0,16.79,16.79,16.78,16.78,32820.0
2018-03-16 14:55:00,16.79,16.79,16.78,16.78,12000.0,16.79,16.79,16.78,16.78,12000.0
2018-03-16 15:00:00,16.78,16.79,16.78,16.78,51000.0,16.78,16.79,16.78,16.78,51000.0
2018-03-16 15:05:00,16.78,16.79,16.78,16.78,32010.0,16.78,16.79,16.78,16.78,32010.0
2018-03-16 15:10:00,16.78,16.78,16.76,16.77,87000.0,16.78,16.78,16.76,16.77,87000.0
2018-03-16 15:15:00,16.77,16.77,16.75,16.75,88350.0,16.77,16.77,16.75,16.75,88350.0
2018-03-16 15:20:00,16.76,16.76,16.75,16.76,242940.0,16.76,16.76,16.75,16.76,242940.0
2018-03-16 15:25:00,16.76,16.77,16.76,16.76,178935.0,16.76,16.77,16.76,16.76,178935.0
2018-03-16 15:30:00,16.76,16.76,16.76,16.76,53385.0,16.76,16.76,16.76,16.76,53385.0
2018-03-16 15:35:00,16.76,16.76,16.75,16.76,86535.0,16.76,16.76,16.75,16.76,86535.0
2018-03-16 15:40:00,16.76,16.76,16.75,16.76,150585.0,16.76,16.76,16.75,16.76,150585.0
2018-03-16 15:45:00,16.76,16.76,16.75,16.76,229740.0,16.76,16.76,16.75,16.76,229740.0
2018-03-16 15:50:00,16.76,16.77,16.75,16.77,364605.0,16.76,16.77,16.75,16.77,364605.0
2018-03-16 15:55:00,16.77,16.78,16.74,16.74,683955.0,16.77,16.78,16.74,16.74,683955.0
2018-03-19 09:30:00,16.68,16.84,16.65,16.84,161505.0,16.68,16.84,16.65,16.84,161505.0
2018-03-19 09:35:00,16.84,16.86,16.79,16.84,74145.0,16.84,16.86,16.79,16.84,74145.0
2018-03-19 09:40:00,16.8,16.94,16.8,16.89,191865.0,16.8,16.94,16.8,16.89,191865.0
2018-03-19 09:45:00,16.85,16.92,16.84,16.89,111750.0,16.85,16.92,16.84,16.89,111750.0
2018-03-19 09:50:00,16.87,16.9,16.83,16.83,72000.0,16.87,16.9,16.83,16.83,72000.0
2018-03-19 09:55:00,16.84,16.9,16.84,16.9,73500.0,16.84,16.9,16.84,16.9,73500.0
2018-03-19 10:00:00,16.89,16.91,16.86,16.9,71520.0,16.89,16.91,16.86,16.9,71520.0
2018-03-19 10:05:00,16.88,16.91,16.84,16.85,93000.0,16.88,16.91,16.84,16.85,93000.0
2018-03-19 10:10:00,16.81,16.85,16.77,16.81,160335.0,16.81,16.85,16.77,16.81,160335.0
2018-03-19 10:15:00,16.81,16.84,16.77,16.77,147030.0,16.81,16.84,16.77,16.77,147030.0
2018-03-19 10:20:00,16.77,16.8,16.75,16.8,118515.0,16.77,16.8,16.75,16.8,118515.0
2018-03-19 10:25:00,16.79,16.79,16.74,16.76,174405.0,16.79,16.79,16.74,16.76,174405.0
2018-03-19 10:30:00,16.76,16.82,16.76,16.79,231225.0,16.76,16.82,16.76,16.79,231225.0
2018-03-19 10:35:00,16.8,16.81,16.74,16.75,100440.0,16.8,16.81,16.74,16.75,100440.0
2018-03-19 10:40:00,16.76,16.76,16.66,16.66,58500.0,16.76,16.76,16.66,16.66,58500.0
2018-03-19 10:45:00,16.65,16.69,16.64,16.68,78750.0,16.65,16.69,16.64,16.68,78750.0
2018-03-19 10:50:00,16.68,16.7,16.67,16.67,43500.0,16.68,16.7,16.67,16.67,43500.0
2018-03-19 10:55:00,16.67,16.69,16.66,16.68,82500.0,16.67,16.69,16.66,16.68,82500.0
2018-03-19 11:00:00,16.69,16.71,16.69,16.7,49140.0,16.69,16.71,16.69,16.7,49140.0
2018-03-19 11:05:00,16.69,16.72,16.68,16.7,61500.0,16.69,16.72,16.68,16.7,61500.0
2018-03-19 11:10:00,16.71,16.71,16.66,16.66,105630.0,16.71,16.71,16.66,16.66,105630.0
2018-03-19 11:15:00,16.65,16.66,16.6,16.63,103425.0,16.65,16.66,16.6,16.63,103425.0
2018-03-19 11:20:00,16.63,16.68,16.62,16.64,93750.0,16.63,16.68,16.62,16.64,93750.0
2018-03-19 11:25:00,16.63,16.64,16.62,16.62,46485.0,16.63,16.64,16.62,16.62,46485.0
2018-03-19 11:30:00,16.62,16.63,16.61,16.62,46500.0,16.62,16.63,16.61,16.62,46500.0
2018-03-19 11:35:00,16.61,16.61,16.58,16.59,70215.0,16.61,16.61,16.58,16.59,70215.0
2018-03-19 11:40:00,16.59,16.62,16.58,16.58,98460.0,16.59,16.62,16.58,16.58,98460.0
2018-03-19 11:45:00,16.6,16.6,16.57,16.59,106755.0,16.6,16.6,16.57,16.59,106755.0
2018-03-19 11:50:00,16.6,16.62,16.59,16.6,56970.0,16.6,16.62,16.59,16.6,56970.0
2018-03-19 11:55:00,16.6,16.61,16.55,16.58,70515.0,16.6,16.61,16.55,16.58,70515.0
2018-03-19 12:00:00,16.58,16.6,16.57,16.58,52080.0,16.58,16.6,16.57,16.58,52080.0
2018-03-19 12:05:00,16.59,16.61,16.57,16.58,79500.0,16.59,16.61,16.57,16.58,79500.0
2018-03-19 12:10:00,16.58,16.61,16.57,16.6,91905.0,16.58,16.61,16.57,16.6,91905.0
2018-03-19 12:15:00,16.6,16.61,16.58,16.61,120270.0,16.6,16.61,16.58,16.61,120270.0
2018-03-19 12:20:00,16.61,16.64,16.61,16.64,112605.0,16.61,16.64,16.61,16.64,112605.0
2018-03-19 12:25:00,16.64,16.65,16.63,16.64,379185.0,16.64,16.65,16.63,16.64,379185.0
2018-03-19 12:30:00,16.64,16.65,16.62,16.63,156600.0,16.64,16.65,16.62,16.63,156600.0
2018-03-19 12:35:00,16.62,16.64,16.62,16.64,78000.0,16.62,16.64,16.62,16.64,78000.0
2018-03-19 12:40:00,16.62,16.64,16.62,16.63,71700.0,16.62,16.64,16.62,16.63,71700.0
2018-03-19 12:45:00,16.64,16.67,16.63,16.65,228960.0,16.64,16.67,16.63,16.65,228960.0
2018-03-19 12:50:00,16.64,16.66,16.64,16.66,147420.0,16.64,16.66,16.64,16.66,147420.0
2018-03-19 12:55:00,16.65,16.66,16.65,16.65,109500.0,16.65,16.66,16.65,16.65,109500.0
2018-03-19 13:00:00,16.65,16.66,16.63,16.64,96885.0,16.65,16.66,16.63,16.64,96885.0
2018-03-19 13:05:00,16.64,16.64,16.61,16.61,44925.0,16.64,16.64,16.61,16.61,44925.0
2018-03-19 13:10:00,16.61,16.61,16.55,16.59,75135.0,16.61,16.61,16.55,16.59,75135.0
2018-03-19 13:15:00,16.6,16.6,16.59,16.59,19110.0,16.6,16.6,16.59,16.59,19110.0
2018-03-19 13:20:00,16.59,16.6,16.55,16.55,27750.0,16.59,16.6,16.55,16.55,27750.0
2018-03-19 13:25:00,16.57,16.57,16.53,16.57,80250.0,16.57,16.57,16.53,16.57,80250.0
2018-03-19 13:30:00,16.55,16.55,16.55,16.55,13500.0,16.55,16.55,16.55,16.55,13500.0
2018-03-19 13:35:00,16.54,16.56,16.53,16.55,68835.0,16.54,16.56,16.53,16.55,68835.0
2018-03-19 13:40:00,16.55,16.56,16.55,16.56,47340.0,16.55,16.56,16.55,16.56,47340.0
2018-03-19 13:45:00,16.56,16.57,16.56,16.56,32055.0,16.56,16.57,16.56,16.56,32055.0
2018-03-19 13:50:00,16.56,16.56,16.54,16.54,67500.0,16.56,16.56,16.54,16.54,67500.0
2018-03-19 13:55:00,16.55,16.57,16.55,16.57,29715.0,16.55,16.57,16.55,16.57,29715.0
2018-03-19 14:00:00,16.57,16.58,16.56,16.57,28500.0,16.57,16.58,16.56,16.57,28500.0
2018-03-19 14:05:00,16.57,16.57,16.56,16.57,46455.0,16.57,16.57,16.56,16.57,46455.0
2018-03-19 14:10:00,16.57,16.6,16.56,16.6,28680.0,16.57,16.6,16.56,16.6,28680.0
2018-03-19 14:15:00,16.59,16.61,16.59,16.59,31500.0,16.59,16.61,16.59,16.59,31500.0
2018-03-19 14:20:00,16.58,16.59,16.55,16.55,48000.0,16.58,16.59,16.55,16.55,48000.0
2018-03-19 14:25:00,16.54,16.55,16.53,16.55,64665.0,16.54,16.55,16.53,16.55,64665.0
2018-03-19 14:30:00,16.55,16.56,16.49,16.5,51045.0,16.55,16.56,16.49,16.5,51045.0
2018-03-19 14:35:00,16.51,16.52,16.47,16.47,53445.0,16.51,16.52,16.47,16.47,53445.0
2018-03-19 14:40:00,16.47,16.47,16.43,16.44,56085.0,16.47,16.47,16.43,16.44,56085.0
2018-03-19 14:45:00,16.44,16.47,16.44,16.46,52800.0,16.44,16.47,16.44,16.46,52800.0
2018-03-19 14:50:00,16.45,16.5,16.44,16.49,23250.0,16.45,16.5,16.44,16.49,23250.0
2018-03-19 14:55:00,16.5,16.52,16.48,16.52,33000.0,16.5,16.52,16.48,16.52,33000.0
2018-03-19 15:00:00,16.52,16.52,16.49,16.51,64800.0,16.52,16.52,16.49,16.51,64800.0
2018-03-19 15:05:00,16.51,16.52,16.5,16.51,48630.0,16.51,16.52,16.5,16.51,48630.0
2018-03-19 15:10:00,16.51,16.51,16.48,16.5,90285.0,16.51,16.51,16.48,16.5,90285.0
2018-03-19 15:15:00,16.51,16.55,16.51,16.53,51750.0,16.51,16.55,16.51,16.53,51750.0
2018-03-19 15:20:00,16.55,16.55,16.5,16.5,99915.0,16.55,16.55,16.5,16.5,99915.0
2018-03-19 15:25:00,16.5,16.51,16.49,16.5,81825.0,16.5,16.51,16.49,16.5,81825.0
2018-03-19 15:30:00,16.5,16.51,16.5,16.51,78480.0,16.5,16.51,16.5,16.51,78480.0
2018-03-19 15:35:00,16.52,16.52,16.5,16.52,102555.0,16.52,16.52,16.5,16.52,102555.0
2018-03-19 15:40:00,16.52,16.53,16.5,16.51,118770.0,16.52,16.53,16.5,16.51,118770.0
2018-03-19 15:45:00,16.53,16.57,16.52,16.55,215580.0,16.53,16.57,16.52,16.55,215580.0
2018-03-19 15:50:00,16.54,16.58,16.53,16.57,289290.0,16.54,16.58,16.53,16.57,289290.0
2018-03-19 15:55:00,16.57,16.59,16.57,16.58,425355.0,16.57,16.59,16.57,16.58,425355.0
2018-03-20 09:30:00,16.64,16.69,16.59,16.65,221460.0,16.64,16.69,16.59,16.65,221460.0
2018-03-20 09:35:00,16.63,16.7,16.63,16.64,206385.0,16.63,16.7,16.63,16.64,206385.0
2018-03-20 09:40:00,16.64,16.67,16.64,16.66,111000.0,16.64,16.67,16.64,16.66,111000.0
2018-03-20 09:45:00,16.67,16.67,16.6,16.65,207345.0,16.67,16.67,16.6,16.65,207345.0
2018-03-20 09:50:00,16.64,16.64,16.6,16.6,31890.0,16.64,16.64,16.6,16.6,31890.0
2018-03-20 09:55:00,16.58,16.58,16.56,16.58,27630.0,16.58,16.58,16.56,16.58,27630.0
2018-03-20 10:00:00,16.59,16.6,16.57,16.59,95010.0,16.59,16.6,16.57,16.59,95010.0
2018-03-20 10:05:00,16.57,16.59,16.57,16.57,31500.0,16.57,16.59,16.57,16.57,31500.0
2018-03-20 10:10:00,16.57,16.6,16.57,16.6,49500.0,16.57,16.6,16.57,16.6,49500.0
2018-03-20 10:15:00,16.6,16.6,16.58,16.58,3000.0,16.6,16.6,16.58,16.58,3000.0
2018-03-20 10:20:00,16.59,16.6,16.57,16.57,72975.0,16.59,16.6,16.57,16.57,72975.0
2018-03-20 10:25:00,16.58,16.58,16.57,16.57,16365.0,16.58,16.58,16.57,16.57,16365.0
2018-03-20 10:30:00,16.57,16.58,16.57,16.57,19500.0,16.57,16.58,16.57,16.57,19500.0
2018-03-20 10:35:00,16.56,16.56,16.5,16.5,21750.0,16.56,16.56,16.5,16.5,21750.0
2018-03-20 10:40:00,16.5,16.5,16.49,16.49,16500.0,16.5,16.5,16.49,16.49,16500.0
2018-03-20 10:45:00,16.5,16.51,16.48,16.48,69345.0,16.5,16.51,16.48,16.48,69345.0
2018-03-20 10:50:00,16.49,16.52,16.49,16.52,46500.0,16.49,16.52,16.49,16.52,46500.0
2018-03-20 10:55:00,16.53,16.56,16.52,16.56,58500.0,16.53,16.56,16.52,16.56,58500.0
2018-03-20 11:00:00,16.57,16.58,16.56,16.57,39030.0,16.57,16.58,16.56,16.57,39030.0
2018-03-20 11:05:00,16.56,16.57,16.55,16.55,25500.0,16.56,16.57,16.55,16.55,25500.0
2018-03-20 11:10:00,16.55,16.55,16.52,16.53,24000.0,16.55,16.55,16.52,16.53,24000.0
2018-03-20 11:15:00,16.53,16.55,16.53,16.55,11595.0,16.53,16.55,16.53,16.55,11595.0
2018-03-20 11:20:00,16.57,16.57,16.56,16.57,22500.0,16.57,16.57,16.56,16.57,22500.0
2018-03-20 11:25:00,16.58,16.58,16.55,16.55,29400.0,16.58,16.58,16.55,16.55,29400.0
2018-03-20 11:30:00,16.54,16.54,16.53,16.53,10500.0,16.54,16.54,16.53,16.53,10500.0
2018-03-20 11:35:00,16.52,16.52,16.5,16.51,19500.0,16.52,16.52,16.5,16.51,19500.0
2018-03-20 11:40:00,16.51,16.51,16.49,16.5,52500.0,16.51,16.51,16.49,16.5,52500.0
2018-03-20 11:45:00,16.5,16.5,16.5,16.5,19635.0,16.5,16.5,16.5,16.5,19635.0
2018-03-20 11:50:00,16.51,16.54,16.48,16.48,90000.0,16.51,16.54,16.48,16.48,90000.0
2018-03-20 11:55:00,16.46,16.5,16.46,16.5,56220.0,16.46,16.5,16.46,16.5,56220.0
2018-03-20 12:00:00,16.5,16.5,16.46,16.48,22500.0,16.5,16.5,16.46,16.48,22500.0
2018-03-20 12:05:00,16.49,16.5,16.48,16.48,50145.0,16.49,16.5,16.48,16.48,50145.0
2018-03-20 12:10:00,16.47,16.51,16.47,16.5,59925.0,16.47,16.51,16.47,16.5,59925.0
2018-03-20 12:15:00,16.5,16.51,16.5,16.51,41865.0,16.5,16.51,16.5,16.51,41865.0
2018-03-20 12:20:00,16.51,16.51,16.49,16.49,21000.0,16.51,16.51,16.49,16.49,21000.0
2018-03-20 12:25:00,16.5,16.5,16.47,16.47,31275.0,16.5,16.5,16.47,16.47,31275.0
2018-03-20 12:30:00,16.47,16.5,16.46,16.5,49815.0,16.47,16.5,16.46,16.5,49815.0
2018-03-20 12:35:00,16.51,16.51,16.48,16.48,16665.0,16.51,16.51,16.48,16.48,16665.0
2018-03-20 12:40:00,16.48,16.5,16.47,16.49,28800.0,16.48,16.5,16.47,16.49,28800.0
2018-03-20 12:45:00,16.49,16.51,16.49,16.51,30000.0,16.49,16.51,16.49,16.51,30000.0
2018-03-20 12:50:00,16.51,16.51,16.49,16.49,23700.0,16.51,16.51,16.49,16.49,23700.0
2018-03-20 12:55:00,16.5,16.5,16.48,16.48,46500.0,16.5,16.5,16.48,16.48,46500.0
2018-03-20 13:00:00,16.49,16.5,16.49,16.5,9000.0,16.49,16.5,16.49,16.5,9000.0
2018-03-20 13:05:00,16.52,16.55,16.52,16.55,65100.0,16.52,16.55,16.52,16.55,65100.0
2018-03-20 13:10:00,16.57,16.59,16.56,16.56,28875.0,16.57,16.59,16.56,16.56,28875.0
2018-03-20 13:15:00,16.56,16.56,16.53,16.54,37395.0,16.56,16.56,16.53,16.54,37395.0
2018-03-20 13:20:00,16.55,16.55,16.54,16.54,3540.0,16.55,16.55,16.54,16.54,3540.0
2018-03-20 13:25:00,16.55,16.55,16.52,16.53,51225.0,16.55,16.55,16.52,16.53,51225.0
2018-03-20 13:30:00,16.55,16.56,16.53,16.54,40500.0,16.55,16.56,16.53,16.54,40500.0
2018-03-20 13:35:00,16.53,16.54,16.53,16.54,22650.0,16.53,16.54,16.53,16.54,22650.0
2018-03-20 13:40:00,16.54,16.56,16.53,16.55,33000.0,16.54,16.56,16.53,16.55,33000.0
2018-03-20 13:45:00,16.55,16.56,16.55,16.56,24000.0,16.55,16.56,16.55,16.56,24000.0
2018-03-20 13:50:00,16.56,16.56,16.55,16.55,16500.0,16.56,16.56,16.55,16.55,16500.0
2018-03-20 13:55:00,16.55,16.55,16.5,16.5,47775.0,16.55,16.55,16.5,16.5,47775.0
2018-03-20 14:00:00,16.51,16.54,16.51,16.54,25320.0,16.51,16.54,16.51,16.54,25320.0
2018-03-20 14:05:00,16.53,16.54,16.52,16.53,28680.0,16.53,16.54,16.52,16.53,28680.0
2018-03-20 14:10:00,16.54,16.54,16.53,16.53,21000.0,16.54,16.54,16.53,16.53,21000.0
2018-03-20 14:15:00,16.54,16.54,16.53,16.54,35295.0,16.54,16.54,16.53,16.54,35295.0
2018-03-20 14:20:00,16.54,16.55,16.53,16.53,20955.0,16.54,16.55,16.53,16.53,20955.0
2018-03-20 14:25:00,16.54,16.54,16.52,16.54,34875.0,16.54,16.54,16.52,16.54,34875.0
2018-03-20 14:30:00,16.54,16.55,16.54,16.54,39975.0,16.54,16.55,16.54,16.54,39975.0
2018-03-20 14:35:00,16.55,16.55,16.53,16.53,25500.0,16.55,16.55,16.53,16.53,25500.0
2018-03-20 14:40:00,16.54,16.57,16.54,16.57,41730.0,16.54,16.57,16.54,16.57,41730.0
2018-03-20 14:45:00,16.58,16.58,16.56,16.57,46650.0,16.58,16.58,16.56,16.57,46650.0
2018-03-20 14:50:00,16.56,16.57,16.55,16.56,40965.0,16.56,16.57,16.55,16.56,40965.0
2018-03-20 14:55:00,16.55,16.56,16.53,16.55,138840.0,16.55,16.56,16.53,16.55,138840.0
2018-03-20 15:00:00,16.54,16.56,16.54,16.56,46500.0,16.54,16.56,16.54,16.56,46500.0
2018-03-20 15:05:00,16.55,16.56,16.54,16.56,88500.0,16.55,16.56,16.54,16.56,88500.0
2018-03-20 15:10:00,16.57,16.57,16.54,16.55,52350.0,16.57,16.57,16.54,16.55,52350.0
2018-03-20 15:15:00,16.55,16.55,16.53,16.54,42075.0,16.55,16.55,16.53,16.54,42075.0
2018-03-20 15:20:00,16.54,16.57,16.54,16.55,42000.0,16.54,16.57,16.54,16.55,42000.0
2018-03-20 15:25:00,16.55,16.57,16.55,16.57,42015.0,16.55,16.57,16.55,16.57,42015.0
2018-03-20 15:30:00,16.57,16.58,16.57,16.58,46500.0,16.57,16.58,16.57,16.58,46500.0
2018-03-20 15:35:00,16.58,16.59,16.53,16.53,85695.0,16.58,16.59,16.53,16.53,85695.0
2018-03-20 15:40:00,16.54,16.55,16.52,16.53,76650.0,16.54,16.55,16.52,16.53,76650.0
2018-03-20 15:45:00,16.53,16.54,16.51,16.52,95370.0,16.53,16.54,16.51,16.52,95370.0
2018-03-20 15:50:00,16.52,16.52,16.49,16.5,239100.0,16.52,16.52,16.49,16.5,239100.0
2018-03-20 15:55:00,16.5,16.52,16.5,16.51,406455.0,16.5,16.52,16.5,16.51,406455.0
2018-03-21 09:30:00,16.5,16.61,16.49,16.59,158310.0,16.5,16.61,16.49,16.59,158310.0
2018-03-21 09:35:00,16.59,16.6,16.58,16.59,175305.0,16.59,16.6,16.58,16.59,175305.0
2018-03-21 09:40:00,16.6,16.65,16.59,16.63,155850.0,16.6,16.65,16.59,16.63,155850.0
2018-03-21 09:45:00,16.66,16.79,16.65,16.78,308100.0,16.66,16.79,16.65,16.78,308100.0
2018-03-21 09:50:00,16.76,16.76,16.71,16.74,97530.0,16.76,16.76,16.71,16.74,97530.0
2018-03-21 09:55:00,16.73,16.76,16.71,16.73,43500.0,16.73,16.76,16.71,16.73,43500.0
2018-03-21 10:00:00,16.74,16.79,16.73,16.74,115920.0,16.74,16.79,16.73,16.74,115920.0
2018-03-21 10:05:00,16.73,16.73,16.67,16.71,93420.0,16.73,16.73,16.67,16.71,93420.0
2018-03-21 10:10:00,16.71,16.71,16.69,16.69,42315.0,16.71,16.71,16.69,16.69,42315.0
2018-03-21 10:15:00,16.7,16.74,16.69,16.73,70500.0,16.7,16.74,16.69,16.73,70500.0
2018-03-21 10:20:00,16.73,16.73,16.7,16.7,36000.0,16.73,16.73,16.7,16.7,36000.0
2018-03-21 10:25:00,16.7,16.72,16.68,16.7,74625.0,16.7,16.72,16.68,16.7,74625.0
2018-03-21 10:30:00,16.72,16.72,16.69,16.69,66000.0,16.72,16.72,16.69,16.69,66000.0
2018-03-21 10:35:00,16.71,16.71,16.69,16.69,49920.0,16.71,16.71,16.69,16.69,49920.0
2018-03-21 10:40:00,16.69,16.71,16.67,16.68,97500.0,16.69,16.71,16.67,16.68,97500.0
2018-03-21 10:45:00,16.68,16.69,16.67,16.68,142740.0,16.68,16.69,16.67,16.68,142740.0
2018-03-21 10:50:00,16.7,16.71,16.68,16.68,95025.0,16.7,16.71,16.68,16.68,95025.0
2018-03-21 10:55:00,16.69,16.7,16.65,16.65,230025.0,16.69,16.7,16.65,16.65,230025.0
2018-03-21 11:00:00,16.66,16.68,16.64,16.67,72780.0,16.66,16.68,16.64,16.67,72780.0
2018-03-21 11:05:00,16.67,16.68,16.67,16.68,30915.0,16.67,16.68,16.67,16.68,30915.0
2018-03-21 11:10:00,16.69,16.71,16.69,16.69,34500.0,16.69,16.71,16.69,16.69,34500.0
2018-03-21 11:15:00,16.7,16.7,16.67,16.67,68355.0,16.7,16.7,16.67,16.67,68355.0
2018-03-21 11:20:00,16.68,16.7,16.67,16.69,35265.0,16.68,16.7,16.67,16.69,35265.0
2018-03-21 11:25:00,16.69,16.69,16.69,16.69,52215.0,16.69,16.69,16.69,16.69,52215.0
2018-03-21 11:30:00,16.7,16.71,16.68,16.68,39000.0,16.7,16.71,16.68,16.68,39000.0
2018-03-21 11:35:00,16.68,16.68,16.66,16.67,76140.0,16.68,16.68,16.66,16.67,76140.0
2018-03-21 11:40:00,16.67,16.67,16.65,16.67,33990.0,16.67,16.67,16.65,16.67,33990.0
2018-03-21 11:45:00,16.69,16.7,16.67,16.67,91335.0,16.69,16.7,16.67,16.67,91335.0
2018-03-21 11:50:00,16.67,16.69,16.67,16.68,30375.0,16.67,16.69,16.67,16.68,30375.0
2018-03-21 11:55:00,16.69,16.7,16.63,16.64,98985.0,16.69,16.7,16.63,16.64,98985.0
2018-03-21 12:00:00,16.65,16.65,16.59,16.61,104505.0,16.65,16.65,16.59,16.61,104505.0
2018-03-21 12:05:00,16.61,16.61,16.57,16.58,55515.0,16.61,16.61,16.57,16.58,55515.0
2018-03-21 12:10:00,16.59,16.59,16.58,16.58,30915.0,16.59,16.59,16.58,16.58,30915.0
2018-03-21 12:15:00,16.61,16.62,16.6,16.61,12000.0,16.61,16.62,16.6,16.61,12000.0
2018-03-21 12:20:00,16.61,16.62,16.6,16.6,39000.0,16.61,16.62,16.6,16.6,39000.0
2018-03-21 12:25:00,16.6,16.6,16.57,16.57,18810.0,16.6,16.6,16.57,16.57,18810.0
2018-03-21 12:30:00,16.59,16.6,16.58,16.6,23340.0,16.59,16.6,16.58,16.6,23340.0
2018-03-21 12:35:00,16.6,16.6,16.57,16.58,46290.0,16.6,16.6,16.57,16.58,46290.0
2018-03-21 12:40:00,16.61,16.62,16.58,16.58,32070.0,16.61,16.62,16.58,16.58,32070.0
2018-03-21 12:45:00,16.58,16.58,16.58,16.58,1500.0,16.58,16.58,16.58,16.58,1500.0
2018-03-21 12:50:00,16.59,16.59,16.55,16.58,63690.0,16.59,16.59,16.55,16.58,63690.0
2018-03-21 12:55:00,16.57,16.62,16.57,16.62,70500.0,16.57,16.62,16.57,16.62,70500.0
2018-03-21 13:00:00,16.62,16.62,16.6,16.6,128145.0,16.62,16.62,16.6,16.6,128145.0
2018-03-21 13:05:00,16.61,16.61,16.59,16.61,52500.0,16.61,16.61,16.59,16.61,52500.0
2018-03-21 13:10:00,16.61,16.62,16.59,16.59,33015.0,16.61,16.62,16.59,16.59,33015.0
2018-03-21 13:15:00,16.6,16.61,16.6,16.61,31755.0,16.6,16.61,16.6,16.61,31755.0
2018-03-21 13:20:00,16.61,16.61,16.59,16.61,68010.0,16.61,16.61,16.59,16.61,68010.0
2018-03-21 13:25:00,16.61,16.61,16.61,16.61,13500.0,16.61,16.61,16.61,16.61,13500.0
2018-03-21 13:30:00,16.61,16.61,16.61,16.61,3000.0,16.61,16.61,16.61,16.61,3000.0
2018-03-21 13:35:00,16.6,16.6,16.56,16.56,25530.0,16.6,16.6,16.56,16.56,25530.0
2018-03-21 13:40:00,16.56,16.57,16.56,16.56,15810.0,16.56,16.57,16.56,16.56,15810.0
2018-03-21 13:45:00,16.57,16.59,16.57,16.57,26430.0,16.57,16.59,16.57,16.57,26430.0
2018-03-21 13:50:00,16.58,16.59,16.57,16.58,54390.0,16.58,16.59,16.57,16.58,54390.0
2018-03-21 13:55:00,16.59,16.59,16.52,16.55,105360.0,16.59,16.59,16.52,16.55,105360.0
2018-03-21 14:00:00,16.6,16.6,16.56,16.59,42060.0,16.6,16.6,16.56,16.59,42060.0
2018-03-21 14:05:00,16.58,16.6,16.56,16.58,132225.0,16.58,16.6,16.56,16.58,132225.0
2018-03-21 14:10:00,16.58,16.63,16.56,16.57,118500.0,16.58,16.63,16.56,16.57,118500.0
2018-03-21 14:15:00,16.58,16.6,16.58,16.58,22500.0,16.58,16.6,16.58,16.58,22500.0
2018-03-21 14:20:00,16.58,16.59,16.53,16.54,43500.0,16.58,16.59,16.53,16.54,43500.0
2018-03-21 14:25:00,16.53,16.53,16.51,16.52,40365.0,16.53,16.53,16.51,16.52,40365.0
2018-03-21 14:30:00,16.51,16.55,16.5,16.54,36480.0,16.51,16.55,16.5,16.54,36480.0
2018-03-21 14:35:00,16.53,16.53,16.5,16.5,37500.0,16.53,16.53,16.5,16.5,37500.0
2018-03-21 14:40:00,16.51,16.52,16.5,16.52,31530.0,16.51,16.52,16.5,16.52,31530.0
2018-03-21 14:45:00,16.52,16.54,16.5,16.52,129270.0,16.52,16.54,16.5,16.52,129270.0
2018-03-21 14:50:00,16.5,16.52,16.48,16.49,48765.0,16.5,16.52,16.48,16.49,48765.0
2018-03-21 14:55:00,16.52,16.52,16.51,16.52,31635.0,16.52,16.52,16.51,16.52,31635.0
2018-03-21 15:00:00,16.53,16.57,16.53,16.56,83205.0,16.53,16.57,16.53,16.56,83205.0
2018-03-21 15:05:00,16.55,16.55,16.53,16.54,55500.0,16.55,16.55,16.53,16.54,55500.0
2018-03-21 15:10:00,16.56,16.56,16.52,16.55,203115.0,16.56,16.56,16.52,16.55,203115.0
2018-03-21 15:15:00,16.55,16.55,16.53,16.54,49500.0,16.55,16.55,16.53,16.54,49500.0
2018-03-21 15:20:00,16.55,16.56,16.53,16.53,96390.0,16.55,16.56,16.53,16.53,96390.0
2018-03-21 15:25:00,16.53,16.53,16.5,16.5,105300.0,16.53,16.53,16.5,16.5,105300.0
2018-03-21 15:30:00,16.5,16.51,16.49,16.51,76215.0,16.5,16.51,16.49,16.51,76215.0
2018-03-21 15:35:00,16.5,16.54,16.5,16.53,104565.0,16.5,16.54,16.5,16.53,104565.0
2018-03-21 15:40:00,16.52,16.55,16.52,16.53,158415.0,16.52,16.55,16.52,16.53,158415.0
2018-03-21 15:45:00,16.52,16.56,16.52,16.55,164145.0,16.52,16.56,16.52,16.55,164145.0
2018-03-21 15:50:00,16.54,16.54,16.49,16.5,268815.0,16.54,16.54,16.49,16.5,268815.0
2018-03-21 15:55:00,16.49,16.5,16.46,16.47,344895.0,16.49,16.5,16.46,16.47,344895.0
2018-03-22 09:30:00,16.33,16.5,16.33,16.43,182850.0,16.33,16.5,16.33,16.43,182850.0
2018-03-22 09:35:00,16.48,16.48,16.39,16.41,108540.0,16.48,16.48,16.39,16.41,108540.0
2018-03-22 09:40:00,16.4,16.4,16.29,16.3,143820.0,16.4,16.4,16.29,16.3,143820.0
2018-03-22 09:45:00,16.3,16.39,16.27,16.39,101655.0,16.3,16.39,16.27,16.39,101655.0
2018-03-22 09:50:00,16.42,16.44,16.37,16.37,100500.0,16.42,16.44,16.37,16.37,100500.0
2018-03-22 09:55:00,16.37,16.4,16.37,16.39,58500.0,16.37,16.4,16.37,16.39,58500.0
2018-03-22 10:00:00,16.39,16.4,16.37,16.38,85500.0,16.39,16.4,16.37,16.38,85500.0
2018-03-22 10:05:00,16.39,16.4,16.38,16.38,43500.0,16.39,16.4,16.38,16.38,43500.0
2018-03-22 10:10:00,16.39,16.39,16.35,16.35,98880.0,16.39,16.39,16.35,16.35,98880.0
2018-03-22 10:15:00,16.35,16.39,16.35,16.39,61065.0,16.35,16.39,16.35,16.39,61065.0
2018-03-22 10:20:00,16.4,16.42,16.38,16.4,102000.0,16.4,16.42,16.38,16.4,102000.0
2018-03-22 10:25:00,16.41,16.41,16.36,16.38,108000.0,16.41,16.41,16.36,16.38,108000.0
2018-03-22 10:30:00,16.38,16.38,16.34,16.35,33000.0,16.38,16.38,16.34,16.35,33000.0
2018-03-22 10:35:00,16.35,16.36,16.33,16.34,57000.0,16.35,16.36,16.33,16.34,57000.0
2018-03-22 10:40:00,16.34,16.35,16.33,16.33,62370.0,16.34,16.35,16.33,16.33,62370.0
2018-03-22 10:45:00,16.34,16.35,16.3,16.3,29430.0,16.34,16.35,16.3,16.3,29430.0
2018-03-22 10:50:00,16.29,16.31,16.29,16.29,49410.0,16.29,16.31,16.29,16.29,49410.0
2018-03-22 10:55:00,16.28,16.29,16.27,16.29,67575.0,16.28,16.29,16.27,16.29,67575.0
2018-03-22 11:00:00,16.29,16.29,16.21,16.23,267690.0,16.29,16.29,16.21,16.23,267690.0
2018-03-22 11:05:00,16.23,16.25,16.22,16.25,42885.0,16.23,16.25,16.22,16.25,42885.0
2018-03-22 11:10:00,16.26,16.26,16.25,16.26,48000.0,16.26,16.26,16.25,16.26,48000.0
2018-03-22 11:15:00,16.25,16.26,16.23,16.25,72000.0,16.25,16.26,16.23,16.25,72000.0
2018-03-22 11:20:00,16.24,16.24,16.19,16.2,43500.0,16.24,16.24,16.19,16.2,43500.0
2018-03-22 11:25:00,16.2,16.2,16.17,16.2,105000.0,16.2,16.2,16.17,16.2,105000.0
2018-03-22 11:30:00,16.21,16.23,16.18,16.18,85500.0,16.21,16.23,16.18,16.18,85500.0
2018-03-22 11:35:00,16.2,16.21,16.16,16.18,252975.0,16.2,16.21,16.16,16.18,252975.0
2018-03-22 11:40:00,16.18,16.22,16.16,16.22,153615.0,16.18,16.22,16.16,16.22,153615.0
2018-03-22 11:45:00,16.22,16.23,16.19,16.23,91530.0,16.22,16.23,16.19,16.23,91530.0
2018-03-22 11:50:00,16.23,16.23,16.2,16.23,80655.0,16.23,16.23,16.2,16.23,80655.0
2018-03-22 11:55:00,16.22,16.27,16.21,16.24,159000.0,16.22,16.27,16.21,16.24,159000.0
2018-03-22 12:00:00,16.23,16.28,16.23,16.28,96615.0,16.23,16.28,16.23,16.28,96615.0
2018-03-22 12:05:00,16.3,16.32,16.29,16.31,87000.0,16.3,16.32,16.29,16.31,87000.0
2018-03-22 12:10:00,16.32,16.33,16.31,16.31,75150.0,16.32,16.33,16.31,16.31,75150.0
2018-03-22 12:15:00,16.32,16.35,16.32,16.35,123000.0,16.32,16.35,16.32,16.35,123000.0
2018-03-22 12:20:00,16.35,16.38,16.33,16.38,325290.0,16.35,16.38,16.33,16.38,325290.0
2018-03-22 12:25:00,16.38,16.4,16.37,16.4,78390.0,16.38,16.4,16.37,16.4,78390.0
2018-03-22 12:30:00,16.4,16.42,16.4,16.41,34500.0,16.4,16.42,16.4,16.41,34500.0
2018-03-22 12:35:00,16.42,16.44,16.4,16.41,139860.0,16.42,16.44,16.4,16.41,139860.0
2018-03-22 12:40:00,16.41,16.41,16.38,16.38,46500.0,16.41,16.41,16.38,16.38,46500.0
2018-03-22 12:45:00,16.37,16.37,16.33,16.33,55500.0,16.37,16.37,16.33,16.33,55500.0
2018-03-22 12:50:00,16.35,16.38,16.35,16.36,62610.0,16.35,16.38,16.35,16.36,62610.0
2018-03-22 12:55:00,16.36,16.37,16.35,16.37,19500.0,16.36,16.37,16.35,16.37,19500.0
2018-03-22 13:00:00,16.36,16.36,16.33,16.34,28500.0,16.36,16.36,16.33,16.34,28500.0
2018-03-22 13:05:00,16.34,16.34,16.31,16.32,55290.0,16.34,16.34,16.31,16.32,55290.0
2018-03-22 13:10:00,16.32,16.32,16.29,16.3,74325.0,16.32,16.32,16.29,16.3,74325.0
2018-03-22 13:15:00,16.33,16.33,16.31,16.32,64275.0,16.33,16.33,16.31,16.32,64275.0
2018-03-22 13:20:00,16.32,16.34,16.3,16.33,45015.0,16.32,16.34,16.3,16.33,45015.0
2018-03-22 13:25:00,16.35,16.37,16.35,16.37,7500.0,16.35,16.37,16.35,16.37,7500.0
2018-03-22 13:30:00,16.38,16.38,16.36,16.38,114450.0,16.38,16.38,16.36,16.38,114450.0
2018-03-22 13:35:00,16.38,16.41,16.38,16.38,65595.0,16.38,16.41,16.38,16.38,65595.0
2018-03-22 13:40:00,16.38,16.39,16.37,16.37,18000.0,16.38,16.39,16.37,16.37,18000.0
2018-03-22 13:45:00,16.38,16.39,16.36,16.37,68715.0,16.38,16.39,16.36,16.37,68715.0
2018-03-22 13:50:00,16.38,16.38,16.36,16.36,49995.0,16.38,16.38,16.36,16.36,49995.0
2018-03-22 13:55:00,16.37,16.38,16.34,16.34,75015.0,16.37,16.38,16.34,16.34,75015.0
2018-03-22 14:00:00,16.36,16.36,16.32,16.32,27315.0,16.36,16.36,16.32,16.32,27315.0
2018-03-22 14:05:00,16.33,16.34,16.3,16.31,34500.0,16.33,16.34,16.3,16.31,34500.0
2018-03-22 14:10:00,16.31,16.32,16.28,16.31,30000.0,16.31,16.32,16.28,16.31,30000.0
2018-03-22 14:15:00,16.31,16.31,16.29,16.29,21000.0,16.31,16.31,16.29,16.29,21000.0
2018-03-22 14:20:00,16.28,16.29,16.24,16.26,45615.0,16.28,16.29,16.24,16.26,45615.0
2018-03-22 14:25:00,16.26,16.26,16.23,16.24,76500.0,16.26,16.26,16.23,16.24,76500.0
2018-03-22 14:30:00,16.23,16.25,16.22,16.25,139500.0,16.23,16.25,16.22,16.25,139500.0
2018-03-22 14:35:00,16.25,16.26,16.22,16.26,95220.0,16.25,16.26,16.22,16.26,95220.0
2018-03-22 14:40:00,16.26,16.26,16.24,16.25,51000.0,16.26,16.26,16.24,16.25,51000.0
2018-03-22 14:45:00,16.26,16.27,16.25,16.25,126540.0,16.26,16.27,16.25,16.25,126540.0
2018-03-22 14:50:00,16.25,16.26,16.24,16.26,59520.0,16.25,16.26,16.24,16.26,59520.0
2018-03-22 14:55:00,16.25,16.25,16.23,16.23,40020.0,16.25,16.25,16.23,16.23,40020.0
2018-03-22 15:00:00,16.22,16.26,16.22,16.26,25500.0,16.22,16.26,16.22,16.26,25500.0
2018-03-22 15:05:00,16.26,16.26,16.21,16.23,106500.0,16.26,16.26,16.21,16.23,106500.0
2018-03-22 15:10:00,16.24,16.25,16.23,16.24,32670.0,16.24,16.25,16.23,16.24,32670.0
2018-03-22 15:15:00,16.24,16.24,16.19,16.2,94500.0,16.24,16.24,16.19,16.2,94500.0
2018-03-22 15:20:00,16.22,16.23,16.22,16.22,99015.0,16.22,16.23,16.22,16.22,99015.0
2018-03-22 15:25:00,16.21,16.21,16.19,16.19,79500.0,16.21,16.21,16.19,16.19,79500.0
2018-03-22 15:30:00,16.19,16.19,16.17,16.19,180240.0,16.19,16.19,16.17,16.19,180240.0
2018-03-22 15:35:00,16.17,16.23,16.17,16.23,200235.0,16.17,16.23,16.17,16.23,200235.0
2018-03-22 15:40:00,16.22,16.24,16.21,16.24,390240.0,16.22,16.24,16.21,16.24,390240.0
2018-03-22 15:45:00,16.24,16.24,16.17,16.18,232800.0,16.24,16.24,16.17,16.18,232800.0
2018-03-22 15:50:00,16.18,16.2,16.15,16.16,400710.0,16.18,16.2,16.15,16.16,400710.0
2018-03-22 15:55:00,16.16,16.16,16.06,16.08,1463370.0,16.16,16.16,16.06,16.08,1463370.0
2018-03-23 09:30:00,16.09,16.4,16.08,16.36,218220.0,16.09,16.4,16.08,16.36,218220.0
2018-03-23 09:35:00,16.35,16.35,16.14,16.14,94950.0,16.35,16.35,16.14,16.14,94950.0
2018-03-23 09:40:00,16.19,16.19,16.09,16.13,96750.0,16.19,16.19,16.09,16.13,96750.0
2018-03-23 09:45:00,16.13,16.13,16.1,16.11,91500.0,16.13,16.13,16.1,16.11,91500.0
2018-03-23 09:50:00,16.11,16.17,16.11,16.16,300495.0,16.11,16.17,16.11,16.16,300495.0
2018-03-23 09:55:00,16.16,16.18,16.09,16.09,142500.0,16.16,16.18,16.09,16.09,142500.0
2018-03-23 10:00:00,16.08,16.16,16.08,16.13,53145.0,16.08,16.16,16.08,16.13,53145.0
2018-03-23 10:05:00,16.16,16.18,16.13,16.16,99000.0,16.16,16.18,16.13,16.16,99000.0
2018-03-23 10:10:00,16.2,16.22,16.14,16.14,138255.0,16.2,16.22,16.14,16.14,138255.0
2018-03-23 10:15:00,16.15,16.22,16.14,16.17,78915.0,16.15,16.22,16.14,16.17,78915.0
2018-03-23 10:20:00,16.16,16.18,16.13,16.13,55530.0,16.16,16.18,16.13,16.13,55530.0
2018-03-23 10:25:00,16.13,16.24,16.13,16.18,137640.0,16.13,16.24,16.13,16.18,137640.0
2018-03-23 10:30:00,16.19,16.21,16.14,16.21,140235.0,16.19,16.21,16.14,16.21,140235.0
2018-03-23 10:35:00,16.21,16.22,16.19,16.2,73500.0,16.21,16.22,16.19,16.2,73500.0
2018-03-23 10:40:00,16.21,16.23,16.18,16.21,51000.0,16.21,16.23,16.18,16.21,51000.0
2018-03-23 10:45:00,16.21,16.22,16.18,16.21,64500.0,16.21,16.22,16.18,16.21,64500.0
2018-03-23 10:50:00,16.21,16.21,16.15,16.17,97125.0,16.21,16.21,16.15,16.17,97125.0
2018-03-23 10:55:00,16.17,16.22,16.16,16.2,55500.0,16.17,16.22,16.16,16.2,55500.0
2018-03-23 11:00:00,16.19,16.2,16.15,16.16,51000.0,16.19,16.2,16.15,16.16,51000.0
2018-03-23 11:05:00,16.15,16.19,16.14,16.18,61500.0,16.15,16.19,16.14,16.18,61500.0
2018-03-23 11:10:00,16.19,16.19,16.15,16.15,55245.0,16.19,16.19,16.15,16.15,55245.0
2018-03-23 11:15:00,16.16,16.17,16.14,16.15,78000.0,16.16,16.17,16.14,16.15,78000.0
2018-03-23 11:20:00,16.14,16.14,16.1,16.11,75000.0,16.14,16.14,16.1,16.11,75000.0
2018-03-23 11:25:00,16.11,16.17,16.11,16.15,68325.0,16.11,16.17,16.11,16.15,68325.0
2018-03-23 11:30:00,16.15,16.16,16.1,16.11,121500.0,16.15,16.16,16.1,16.11,121500.0
2018-03-23 11:35:00,16.13,16.13,16.07,16.07,98130.0,16.13,16.13,16.07,16.07,98130.0
2018-03-23 11:40:00,16.07,16.1,16.06,16.07,303000.0,16.07,16.1,16.06,16.07,303000.0
2018-03-23 11:45:00,16.06,16.08,16.06,16.07,99000.0,16.06,16.08,16.06,16.07,99000.0
2018-03-23 11:50:00,16.06,16.09,16.06,16.09,80250.0,16.06,16.09,16.06,16.09,80250.0
2018-03-23 11:55:00,16.09,16.1,16.07,16.08,99750.0,16.09,16.1,16.07,16.08,99750.0
2018-03-23 12:00:00,16.07,16.15,16.07,16.13,58590.0,16.07,16.15,16.07,16.13,58590.0
2018-03-23 12:05:00,16.14,16.15,16.13,16.13,129750.0,16.14,16.15,16.13,16.13,129750.0
2018-03-23 12:10:00,16.12,16.12,16.08,16.09,38250.0,16.12,16.12,16.08,16.09,38250.0
2018-03-23 12:15:00,16.08,16.09,16.04,16.07,135330.0,16.08,16.09,16.04,16.07,135330.0
2018-03-23 12:20:00,16.08,16.1,16.07,16.1,31605.0,16.08,16.1,16.07,16.1,31605.0
2018-03-23 12:25:00,16.1,16.11,16.05,16.06,135375.0,16.1,16.11,16.05,16.06,135375.0
2018-03-23 12:30:00,16.08,16.08,16.05,16.05,60000.0,16.08,16.08,16.05,16.05,60000.0
2018-03-23 12:35:00,16.05,16.05,16.04,16.05,78720.0,16.05,16.05,16.04,16.05,78720.0
2018-03-23 12:40:00,16.05,16.05,16.0,16.0,57000.0,16.05,16.05,16.0,16.0,57000.0
2018-03-23 12:45:00,16.0,16.02,15.99,15.99,168000.0,16.0,16.02,15.99,15.99,168000.0
2018-03-23 12:50:00,16.0,16.02,15.99,16.0,117000.0,16.0,16.02,15.99,16.0,117000.0
2018-03-23 12:55:00,16.0,16.01,15.98,16.01,69000.0,16.0,16.01,15.98,16.01,69000.0
2018-03-23 13:00:00,16.0,16.03,16.0,16.03,108060.0,16.0,16.03,16.0,16.03,108060.0
2018-03-23 13:05:00,16.03,16.08,16.02,16.07,115500.0,16.03,16.08,16.02,16.07,115500.0
2018-03-23 13:10:00,16.07,16.12,16.07,16.11,187800.0,16.07,16.12,16.07,16.11,187800.0
2018-03-23 13:15:00,16.1,16.15,16.1,16.15,37500.0,16.1,16.15,16.1,16.15,37500.0
2018-03-23 13:20:00,16.14,16.17,16.14,16.17,24000.0,16.14,16.17,16.14,16.17,24000.0
2018-03-23 13:25:00,16.18,16.18,16.16,16.16,31725.0,16.18,16.18,16.16,16.16,31725.0
2018-03-23 13:30:00,16.19,16.21,16.17,16.18,63570.0,16.19,16.21,16.17,16.18,63570.0
2018-03-23 13:35:00,16.17,16.18,16.14,16.14,44160.0,16.17,16.18,16.14,16.14,44160.0
2018-03-23 13:40:00,16.14,16.17,16.14,16.16,57000.0,16.14,16.17,16.14,16.16,57000.0
2018-03-23 13:45:00,16.17,16.18,16.15,16.17,63525.0,16.17,16.18,16.15,16.17,63525.0
2018-03-23 13:50:00,16.18,16.22,16.17,16.21,67935.0,16.18,16.22,16.17,16.21,67935.0
2018-03-23 13:55:00,16.21,16.23,16.21,16.22,35355.0,16.21,16.23,16.21,16.22,35355.0
2018-03-23 14:00:00,16.23,16.25,16.2,16.2,53400.0,16.23,16.25,16.2,16.2,53400.0
2018-03-23 14:05:00,16.2,16.22,16.18,16.18,85410.0,16.2,16.22,16.18,16.18,85410.0
2018-03-23 14:10:00,16.18,16.18,16.14,16.16,91305.0,16.18,16.18,16.14,16.16,91305.0
2018-03-23 14:15:00,16.15,16.17,16.15,16.16,49500.0,16.15,16.17,16.15,16.16,49500.0
2018-03-23 14:20:00,16.16,16.17,16.14,16.16,58500.0,16.16,16.17,16.14,16.16,58500.0
2018-03-23 14:25:00,16.16,16.16,16.14,16.15,44820.0,16.16,16.16,16.14,16.15,44820.0
2018-03-23 14:30:00,16.16,16.17,16.14,16.16,58950.0,16.16,16.17,16.14,16.16,58950.0
2018-03-23 14:35:00,16.14,16.15,16.13,16.14,24000.0,16.14,16.15,16.13,16.14,24000.0
2018-03-23 14:40:00,16.14,16.16,16.12,16.13,83490.0,16.14,16.16,16.12,16.13,83490.0
2018-03-23 14:45:00,16.13,16.13,16.08,16.1,36000.0,16.13,16.13,16.08,16.1,36000.0
2018-03-23 14:50:00,16.08,16.08,16.05,16.07,70500.0,16.08,16.08,16.05,16.07,70500.0
2018-03-23 14:55:00,16.06,16.06,16.0,16.02,115950.0,16.06,16.06,16.0,16.02,115950.0
2018-03-23 15:00:00,16.01,16.03,15.99,16.03,57915.0,16.01,16.03,15.99,16.03,57915.0
2018-03-23 15:05:00,16.02,16.04,15.97,15.97,124920.0,16.02,16.04,15.97,15.97,124920.0
2018-03-23 15:10:00,15.98,16.02,15.98,16.02,84495.0,15.98,16.02,15.98,16.02,84495.0
2018-03-23 15:15:00,16.02,16.07,16.02,16.04,124770.0,16.02,16.07,16.02,16.04,124770.0
2018-03-23 15:20:00,16.01,16.04,16.0,16.0,104505.0,16.01,16.04,16.0,16.0,104505.0
2018-03-23 15:25:00,16.0,16.05,15.99,16.04,54150.0,16.0,16.05,15.99,16.04,54150.0
2018-03-23 15:30:00,16.03,16.05,15.99,15.99,116565.0,16.03,16.05,15.99,15.99,116565.0
2018-03-23 15:35:00,16.02,16.02,15.97,16.02,150000.0,16.02,16.02,15.97,16.02,150000.0
2018-03-23 15:40:00,16.01,16.03,15.98,16.0,249810.0,16.01,16.03,15.98,16.0,249810.0
2018-03-23 15:45:00,16.0,16.04,15.98,16.01,513765.0,16.0,16.04,15.98,16.01,513765.0
2018-03-23 15:50:00,15.99,16.0,15.96,15.98,303675.0,15.99,16.0,15.96,15.98,303675.0
2018-03-23 15:55:00,15.97,16.01,15.96,15.96,791025.0,15.97,16.01,15.96,15.96,791025.0
2018-03-26 09:30:00,16.2,16.38,16.2,16.33,375195.0,16.2,16.38,16.2,16.33,375195.0
2018-03-26 09:35:00,16.33,16.35,16.25,16.28,149070.0,16.33,16.35,16.25,16.28,149070.0
2018-03-26 09:40:00,16.3,16.31,16.15,16.15,92130.0,16.3,16.31,16.15,16.15,92130.0
2018-03-26 09:45:00,16.15,16.17,16.07,16.13,115560.0,16.15,16.17,16.07,16.13,115560.0
2018-03-26 09:50:00,16.14,16.22,16.11,16.22,85170.0,16.14,16.22,16.11,16.22,85170.0
2018-03-26 09:55:00,16.21,16.27,16.21,16.26,73500.0,16.21,16.27,16.21,16.26,73500.0
2018-03-26 10:00:00,16.25,16.32,16.25,16.29,58500.0,16.25,16.32,16.25,16.29,58500.0
2018-03-26 10:05:00,16.27,16.28,16.25,16.26,237780.0,16.27,16.28,16.25,16.26,237780.0
2018-03-26 10:10:00,16.25,16.28,16.24,16.26,65250.0,16.25,16.28,16.24,16.26,65250.0
2018-03-26 10:15:00,16.27,16.3,16.19,16.19,352755.0,16.27,16.3,16.19,16.19,352755.0
2018-03-26 10:20:00,16.19,16.19,16.12,16.14,196290.0,16.19,16.19,16.12,16.14,196290.0
2018-03-26 10:25:00,16.13,16.19,16.13,16.16,160890.0,16.13,16.19,16.13,16.16,160890.0
2018-03-26 10:30:00,16.15,16.15,16.09,16.12,231645.0,16.15,16.15,16.09,16.12,231645.0
2018-03-26 10:35:00,16.12,16.14,16.11,16.13,22500.0,16.12,16.14,16.11,16.13,22500.0
2018-03-26 10:40:00,16.13,16.17,16.12,16.15,102000.0,16.13,16.17,16.12,16.15,102000.0
2018-03-26 10:45:00,16.14,16.18,16.14,16.18,106500.0,16.14,16.18,16.14,16.18,106500.0
2018-03-26 10:50:00,16.19,16.19,16.17,16.17,69570.0,16.19,16.19,16.17,16.17,69570.0
2018-03-26 10:55:00,16.19,16.2,16.14,16.15,66000.0,16.19,16.2,16.14,16.15,66000.0
2018-03-26 11:00:00,16.18,16.21,16.16,16.17,224820.0,16.18,16.21,16.16,16.17,224820.0
2018-03-26 11:05:00,16.15,16.18,16.12,16.12,84915.0,16.15,16.18,16.12,16.12,84915.0
2018-03-26 11:10:00,16.11,16.12,16.08,16.11,107910.0,16.11,16.12,16.08,16.11,107910.0
2018-03-26 11:15:00,16.1,16.12,16.07,16.1,109140.0,16.1,16.12,16.07,16.1,109140.0
2018-03-26 11:20:00,16.1,16.13,16.09,16.13,28500.0,16.1,16.13,16.09,16.13,28500.0
2018-03-26 11:25:00,16.14,16.15,16.13,16.13,51000.0,16.14,16.15,16.13,16.13,51000.0
2018-03-26 11:30:00,16.14,16.2,16.14,16.2,74850.0,16.14,16.2,16.14,16.2,74850.0
2018-03-26 11:35:00,16.2,16.2,16.16,16.19,134115.0,16.2,16.2,16.16,16.19,134115.0
2018-03-26 11:40:00,16.17,16.2,16.17,16.19,160935.0,16.17,16.2,16.17,16.19,160935.0
2018-03-26 11:45:00,16.18,16.18,16.16,16.16,15000.0,16.18,16.18,16.16,16.16,15000.0
2018-03-26 11:50:00,16.17,16.19,16.16,16.16,58500.0,16.17,16.19,16.16,16.16,58500.0
2018-03-26 11:55:00,16.16,16.19,16.16,16.18,178080.0,16.16,16.19,16.16,16.18,178080.0
2018-03-26 12:00:00,16.19,16.2,16.17,16.17,24750.0,16.19,16.2,16.17,16.17,24750.0
2018-03-26 12:05:00,16.18,16.2,16.18,16.2,175680.0,16.18,16.2,16.18,16.2,175680.0
2018-03-26 12:10:00,16.19,16.21,16.18,16.2,130515.0,16.19,16.21,16.18,16.2,130515.0
2018-03-26 12:15:00,16.2,16.2,16.19,16.2,75000.0,16.2,16.2,16.19,16.2,75000.0
2018-03-26 12:20:00,16.2,16.2,16.18,16.18,61875.0,16.2,16.2,16.18,16.18,61875.0
2018-03-26 12:25:00,16.18,16.2,16.18,16.18,73335.0,16.18,16.2,16.18,16.18,73335.0
2018-03-26 12:30:00,16.18,16.19,16.18,16.18,30465.0,16.18,16.19,16.18,16.18,30465.0
2018-03-26 12:35:00,16.18,16.2,16.18,16.19,25770.0,16.18,16.2,16.18,16.19,25770.0
2018-03-26 12:40:00,16.19,16.2,16.18,16.18,108585.0,16.19,16.2,16.18,16.18,108585.0
2018-03-26 12:45:00,16.19,16.19,16.17,16.17,9000.0,16.19,16.19,16.17,16.17,9000.0
2018-03-26 12:50:00,16.17,16.18,16.14,16.14,31260.0,16.17,16.18,16.14,16.14,31260.0
2018-03-26 12:55:00,16.16,16.17,16.15,16.17,25635.0,16.16,16.17,16.15,16.17,25635.0
2018-03-26 13:00:00,16.16,16.18,16.16,16.18,16530.0,16.16,16.18,16.16,16.18,16530.0
2018-03-26 13:05:00,16.18,16.2,16.17,16.19,40515.0,16.18,16.2,16.17,16.19,40515.0
2018-03-26 13:10:00,16.18,16.2,16.17,16.2,19500.0,16.18,16.2,16.17,16.2,19500.0
2018-03-26 13:15:00,16.2,16.24,16.2,16.24,81525.0,16.2,16.24,16.2,16.24,81525.0
2018-03-26 13:20:00,16.24,16.29,16.24,16.26,97440.0,16.24,16.29,16.24,16.26,97440.0
2018-03-26 13:25:00,16.27,16.28,16.27,16.27,45120.0,16.27,16.28,16.27,16.27,45120.0
2018-03-26 13:30:00,16.29,16.29,16.24,16.24,87000.0,16.29,16.29,16.24,16.24,87000.0
2018-03-26 13:35:00,16.24,16.27,16.23,16.26,49650.0,16.24,16.27,16.23,16.26,49650.0
2018-03-26 13:40:00,16.26,16.28,16.26,16.26,52500.0,16.26,16.28,16.26,16.26,52500.0
2018-03-26 13:45:00,16.25,16.28,16.25,16.28,17775.0,16.25,16.28,16.25,16.28,17775.0
2018-03-26 13:50:00,16.27,16.27,16.26,16.26,25500.0,16.27,16.27,16.26,16.26,25500.0
2018-03-26 13:55:00,16.26,16.28,16.25,16.27,38310.0,16.26,16.28,16.25,16.27,38310.0
2018-03-26 14:00:00,16.28,16.29,16.27,16.28,72000.0,16.28,16.29,16.27,16.28,72000.0
2018-03-26 14:05:00,16.29,16.29,16.27,16.27,67500.0,16.29,16.29,16.27,16.27,67500.0
2018-03-26 14:10:00,16.28,16.28,16.27,16.27,42195.0,16.28,16.28,16.27,16.27,42195.0
2018-03-26 14:15:00,16.27,16.28,16.27,16.27,64500.0,16.27,16.28,16.27,16.27,64500.0
2018-03-26 14:20:00,16.28,16.28,16.27,16.28,66000.0,16.28,16.28,16.27,16.28,66000.0
2018-03-26 14:25:00,16.28,16.29,16.27,16.29,95325.0,16.28,16.29,16.27,16.29,95325.0
2018-03-26 14:30:00,16.29,16.33,16.29,16.33,141210.0,16.29,16.33,16.29,16.33,141210.0
2018-03-26 14:35:00,16.33,16.33,16.31,16.31,52305.0,16.33,16.33,16.31,16.31,52305.0
2018-03-26 14:40:00,16.31,16.32,16.31,16.31,104265.0,16.31,16.32,16.31,16.31,104265.0
2018-03-26 14:45:00,16.31,16.32,16.3,16.3,33645.0,16.31,16.32,16.3,16.3,33645.0
2018-03-26 14:50:00,16.3,16.33,16.3,16.33,73500.0,16.3,16.33,16.3,16.33,73500.0
2018-03-26 14:55:00,16.33,16.35,16.31,16.33,166470.0,16.33,16.35,16.31,16.33,166470.0
2018-03-26 15:00:00,16.33,16.34,16.32,16.34,44775.0,16.33,16.34,16.32,16.34,44775.0
2018-03-26 15:05:00,16.34,16.36,16.34,16.35,67860.0,16.34,16.36,16.34,16.35,67860.0
2018-03-26 15:10:00,16.36,16.36,16.34,16.36,96135.0,16.36,16.36,16.34,16.36,96135.0
2018-03-26 15:15:00,16.35,16.37,16.35,16.36,48000.0,16.35,16.37,16.35,16.36,48000.0
2018-03-26 15:20:00,16.36,16.4,16.36,16.39,97125.0,16.36,16.4,16.36,16.39,97125.0
2018-03-26 15:25:00,16.39,16.39,16.38,16.39,89700.0,16.39,16.39,16.38,16.39,89700.0
2018-03-26 15:30:00,16.39,16.39,16.36,16.37,184500.0,16.39,16.39,16.36,16.37,184500.0
2018-03-26 15:35:00,16.37,16.37,16.35,16.36,127905.0,16.37,16.37,16.35,16.36,127905.0
2018-03-26 15:40:00,16.36,16.38,16.35,16.38,850830.0,16.36,16.38,16.35,16.38,850830.0
2018-03-26 15:45:00,16.37,16.38,16.36,16.38,295680.0,16.37,16.38,16.36,16.38,295680.0
2018-03-26 15:50:00,16.37,16.38,16.35,16.37,454545.0,16.37,16.38,16.35,16.37,454545.0
2018-03-26 15:55:00,16.37,16.38,16.35,16.36,563925.0,16.37,16.38,16.35,16.36,563925.0
2018-03-27 09:30:00,16.44,16.51,16.21,16.27,244155.0,16.44,16.51,16.21,16.27,244155.0
2018-03-27 09:35:00,16.27,16.38,16.27,16.31,68670.0,16.27,16.38,16.27,16.31,68670.0
2018-03-27 09:40:00,16.31,16.33,16.29,16.33,99600.0,16.31,16.33,16.29,16.33,99600.0
2018-03-27 09:45:00,16.3,16.33,16.17,16.21,165000.0,16.3,16.33,16.17,16.21,165000.0
2018-03-27 09:50:00,16.19,16.24,16.19,16.23,42825.0,16.19,16.24,16.19,16.23,42825.0
2018-03-27 09:55:00,16.25,16.27,16.2,16.24,200130.0,16.25,16.27,16.2,16.24,200130.0
2018-03-27 10:00:00,16.24,16.26,16.24,16.26,40545.0,16.24,16.26,16.24,16.26,40545.0
2018-03-27 10:05:00,16.3,16.33,16.26,16.26,105660.0,16.3,16.33,16.26,16.26,105660.0
2018-03-27 10:10:00,16.26,16.29,16.25,16.29,52500.0,16.26,16.29,16.25,16.29,52500.0
2018-03-27 10:15:00,16.27,16.27,16.24,16.25,66000.0,16.27,16.27,16.24,16.25,66000.0
2018-03-27 10:20:00,16.24,16.25,16.22,16.22,45000.0,16.24,16.25,16.22,16.22,45000.0
2018-03-27 10:25:00,16.23,16.25,16.22,16.23,155610.0,16.23,16.25,16.22,16.23,155610.0
2018-03-27 10:30:00,16.23,16.23,16.18,16.18,28710.0,16.23,16.23,16.18,16.18,28710.0
2018-03-27 10:35:00,16.18,16.18,16.14,16.14,87330.0,16.18,16.18,16.14,16.14,87330.0
2018-03-27 10:40:00,16.14,16.23,16.14,16.23,45330.0,16.14,16.23,16.14,16.23,45330.0
2018-03-27 10:45:00,16.25,16.26,16.23,16.24,66000.0,16.25,16.26,16.23,16.24,66000.0
2018-03-27 10:50:00,16.25,16.25,16.19,16.2,52545.0,16.25,16.25,16.19,16.2,52545.0
2018-03-27 10:55:00,16.2,16.24,16.19,16.21,45015.0,16.2,16.24,16.19,16.21,45015.0
2018-03-27 11:00:00,16.21,16.23,16.19,16.22,39780.0,16.21,16.23,16.19,16.22,39780.0
2018-03-27 11:05:00,16.23,16.23,16.2,16.2,19725.0,16.23,16.23,16.2,16.2,19725.0
2018-03-27 11:10:00,16.21,16.23,16.21,16.21,60450.0,16.21,16.23,16.21,16.21,60450.0
2018-03-27 11:15:00,16.22,16.23,16.21,16.21,27000.0,16.22,16.23,16.21,16.21,27000.0
2018-03-27 11:20:00,16.21,16.21,16.19,16.21,40635.0,16.21,16.21,16.19,16.21,40635.0
2018-03-27 11:25:00,16.21,16.22,16.18,16.19,51615.0,16.21,16.22,16.18,16.19,51615.0
2018-03-27 11:30:00,16.19,16.21,16.19,16.2,98700.0,16.19,16.21,16.19,16.2,98700.0
2018-03-27 11:35:00,16.19,16.19,16.15,16.15,72045.0,16.19,16.19,16.15,16.15,72045.0
2018-03-27 11:40:00,16.16,16.16,16.11,16.15,176430.0,16.16,16.16,16.11,16.15,176430.0
2018-03-27 11:45:00,16.16,16.22,16.16,16.2,130545.0,16.16,16.22,16.16,16.2,130545.0
2018-03-27 11:50:00,16.2,16.2,16.17,16.18,66750.0,16.2,16.2,16.17,16.18,66750.0
2018-03-27 11:55:00,16.19,16.2,16.17,16.19,46860.0,16.19,16.2,16.17,16.19,46860.0
2018-03-27 12:00:00,16.18,16.18,16.17,16.18,39780.0,16.18,16.18,16.17,16.18,39780.0
2018-03-27 12:05:00,16.18,16.18,16.13,16.13,54000.0,16.18,16.18,16.13,16.13,54000.0
2018-03-27 12:10:00,16.14,16.18,16.14,16.18,48000.0,16.14,16.18,16.14,16.18,48000.0
2018-03-27 12:15:00,16.18,16.18,16.17,16.18,48600.0,16.18,16.18,16.17,16.18,48600.0
2018-03-27 12:20:00,16.18,16.21,16.17,16.21,31500.0,16.18,16.21,16.17,16.21,31500.0
2018-03-27 12:25:00,16.21,16.21,16.2,16.21,27000.0,16.21,16.21,16.2,16.21,27000.0
2018-03-27 12:30:00,16.2,16.21,16.17,16.17,45000.0,16.2,16.21,16.17,16.17,45000.0
2018-03-27 12:35:00,16.18,16.18,16.17,16.17,15000.0,16.18,16.18,16.17,16.17,15000.0
2018-03-27 12:40:00,16.18,16.19,16.18,16.19,28500.0,16.18,16.19,16.18,16.19,28500.0
2018-03-27 12:45:00,16.19,16.19,16.18,16.18,48000.0,16.19,16.19,16.18,16.18,48000.0
2018-03-27 12:50:00,16.18,16.18,16.17,16.17,55500.0,16.18,16.18,16.17,16.17,55500.0
2018-03-27 12:55:00,16.16,16.17,16.14,16.15,24645.0,16.16,16.17,16.14,16.15,24645.0
2018-03-27 13:00:00,16.16,16.2,16.16,16.2,51000.0,16.16,16.2,16.16,16.2,51000.0
2018-03-27 13:05:00,16.21,16.22,16.2,16.22,38460.0,16.21,16.22,16.2,16.22,38460.0
2018-03-27 13:10:00,16.22,16.25,16.22,16.24,43500.0,16.22,16.25,16.22,16.24,43500.0
2018-03-27 13:15:00,16.25,16.25,16.24,16.25,27000.0,16.25,16.25,16.24,16.25,27000.0
2018-03-27 13:20:00,16.24,16.24,16.19,16.19,36000.0,16.24,16.24,16.19,16.19,36000.0
2018-03-27 13:25:00,16.18,16.2,16.18,16.19,27000.0,16.18,16.2,16.18,16.19,27000.0
2018-03-27 13:30:00,16.19,16.19,16.18,16.18,7500.0,16.19,16.19,16.18,16.18,7500.0
2018-03-27 13:35:00,16.16,16.16,16.13,16.13,34500.0,16.16,16.16,16.13,16.13,34500.0
2018-03-27 13:40:00,16.13,16.15,16.12,16.13,52575.0,16.13,16.15,16.12,16.13,52575.0
2018-03-27 13:45:00,16.14,16.14,16.11,16.12,57000.0,16.14,16.14,16.11,16.12,57000.0
2018-03-27 13:50:00,16.12,16.12,16.07,16.07,71970.0,16.12,16.12,16.07,16.07,71970.0
2018-03-27 13:55:00,16.06,16.11,16.06,16.09,120000.0,16.06,16.11,16.06,16.09,120000.0
2018-03-27 14:00:00,16.09,16.09,16.07,16.07,63000.0,16.09,16.09,16.07,16.07,63000.0
2018-03-27 14:05:00,16.08,16.1,16.07,16.08,70500.0,16.08,16.1,16.07,16.08,70500.0
2018-03-27 14:10:00,16.08,16.11,16.07,16.1,69375.0,16.08,16.11,16.07,16.1,69375.0
2018-03-27 14:15:00,16.1,16.12,16.1,16.11,48000.0,16.1,16.12,16.1,16.11,48000.0
2018-03-27 14:20:00,16.11,16.12,16.09,16.09,25875.0,16.11,16.12,16.09,16.09,25875.0
2018-03-27 14:25:00,16.1,16.1,16.06,16.06,75000.0,16.1,16.1,16.06,16.06,75000.0
2018-03-27 14:30:00,16.07,16.08,16.04,16.07,59475.0,16.07,16.08,16.04,16.07,59475.0
2018-03-27 14:35:00,16.06,16.08,16.06,16.08,89715.0,16.06,16.08,16.06,16.08,89715.0
2018-03-27 14:40:00,16.09,16.1,16.08,16.08,100500.0,16.09,16.1,16.08,16.08,100500.0
2018-03-27 14:45:00,16.07,16.07,16.03,16.04,46500.0,16.07,16.07,16.03,16.04,46500.0
2018-03-27 14:50:00,16.04,16.05,16.02,16.03,62250.0,16.04,16.05,16.02,16.03,62250.0
2018-03-27 14:55:00,16.02,16.04,16.01,16.02,142230.0,16.02,16.04,16.01,16.02,142230.0
2018-03-27 15:00:00,16.03,16.03,15.98,15.98,179580.0,16.03,16.03,15.98,15.98,179580.0
2018-03-27 15:05:00,15.97,15.97,15.91,15.96,109215.0,15.97,15.97,15.91,15.96,109215.0
2018-03-27 15:10:00,15.97,16.0,15.95,15.99,130485.0,15.97,16.0,15.95,15.99,130485.0
2018-03-27 15:15:00,15.98,16.04,15.98,16.01,121125.0,15.98,16.04,15.98,16.01,121125.0
2018-03-27 15:20:00,16.01,16.03,15.99,15.99,112500.0,16.01,16.03,15.99,15.99,112500.0
2018-03-27 15:25:00,15.98,15.99,15.93,15.94,104520.0,15.98,15.99,15.93,15.94,104520.0
2018-03-27 15:30:00,15.94,15.95,15.9,15.93,211035.0,15.94,15.95,15.9,15.93,211035.0
2018-03-27 15:35:00,15.93,15.97,15.92,15.96,444585.0,15.93,15.97,15.92,15.96,444585.0
2018-03-27 15:40:00,15.96,15.96,15.92,15.92,243975.0,15.96,15.96,15.92,15.92,243975.0
2018-03-27 15:45:00,15.91,15.93,15.88,15.89,315195.0,15.91,15.93,15.88,15.89,315195.0
2018-03-27 15:50:00,15.91,15.95,15.89,15.92,251910.0,15.91,15.95,15.89,15.92,251910.0
2018-03-27 15:55:00,15.91,15.96,15.89,15.93,732870.0,15.91,15.96,15.89,15.93,732870.0
2018-03-28 09:30:00,15.96,16.09,15.95,16.09,186330.0,15.96,16.09,15.95,16.09,186330.0
2018-03-28 09:35:00,16.09,16.12,16.0,16.04,40875.0,16.09,16.12,16.0,16.04,40875.0
2018-03-28 09:40:00,16.07,16.22,16.07,16.19,295125.0,16.07,16.22,16.07,16.19,295125.0
2018-03-28 09:45:00,16.2,16.31,16.2,16.26,214590.0,16.2,16.31,16.2,16.26,214590.0
2018-03-28 09:50:00,16.26,16.27,16.23,16.26,172500.0,16.26,16.27,16.23,16.26,172500.0
2018-03-28 09:55:00,16.26,16.31,16.24,16.26,163785.0,16.26,16.31,16.24,16.26,163785.0
2018-03-28 10:00:00,16.29,16.35,16.27,16.35,261870.0,16.29,16.35,16.27,16.35,261870.0
2018-03-28 10:05:00,16.35,16.36,16.33,16.33,283125.0,16.35,16.36,16.33,16.33,283125.0
2018-03-28 10:10:00,16.35,16.37,16.26,16.26,88935.0,16.35,16.37,16.26,16.26,88935.0
2018-03-28 10:15:00,16.26,16.29,16.23,16.25,151500.0,16.26,16.29,16.23,16.25,151500.0
2018-03-28 10:20:00,16.27,16.28,16.24,16.28,112800.0,16.27,16.28,16.24,16.28,112800.0
2018-03-28 10:25:00,16.3,16.33,16.3,16.33,72090.0,16.3,16.33,16.3,16.33,72090.0
2018-03-28 10:30:00,16.32,16.33,16.31,16.32,82500.0,16.32,16.33,16.31,16.32,82500.0
2018-03-28 10:35:00,16.31,16.31,16.23,16.25,71550.0,16.31,16.31,16.23,16.25,71550.0
2018-03-28 10:40:00,16.22,16.23,16.2,16.22,67140.0,16.22,16.23,16.2,16.22,67140.0
2018-03-28 10:45:00,16.22,16.22,16.19,16.21,87240.0,16.22,16.22,16.19,16.21,87240.0
2018-03-28 10:50:00,16.21,16.25,16.19,16.25,93750.0,16.21,16.25,16.19,16.25,93750.0
2018-03-28 10:55:00,16.25,16.28,16.22,16.23,171315.0,16.25,16.28,16.22,16.23,171315.0
2018-03-28 11:00:00,16.23,16.27,16.22,16.25,201120.0,16.23,16.27,16.22,16.25,201120.0
2018-03-28 11:05:00,16.25,16.27,16.24,16.24,111990.0,16.25,16.27,16.24,16.24,111990.0
2018-03-28 11:10:00,16.21,16.22,16.09,16.09,155910.0,16.21,16.22,16.09,16.09,155910.0
2018-03-28 11:15:00,16.08,16.15,16.08,16.15,87510.0,16.08,16.15,16.08,16.15,87510.0
2018-03-28 11:20:00,16.14,16.15,16.12,16.15,83670.0,16.14,16.15,16.12,16.15,83670.0
2018-03-28 11:25:00,16.15,16.17,16.12,16.14,85500.0,16.15,16.17,16.12,16.14,85500.0
2018-03-28 11:30:00,16.15,16.18,16.12,16.16,78240.0,16.15,16.18,16.12,16.16,78240.0
2018-03-28 11:35:00,16.16,16.18,16.14,16.14,48000.0,16.16,16.18,16.14,16.14,48000.0
2018-03-28 11:40:00,16.15,16.2,16.15,16.18,73140.0,16.15,16.2,16.15,16.18,73140.0
2018-03-28 11:45:00,16.19,16.19,16.15,16.17,45000.0,16.19,16.19,16.15,16.17,45000.0
2018-03-28 11:50:00,16.17,16.18,16.14,16.15,53895.0,16.17,16.18,16.14,16.15,53895.0
2018-03-28 11:55:00,16.16,16.22,16.16,16.2,42000.0,16.16,16.22,16.16,16.2,42000.0
2018-03-28 12:00:00,16.23,16.23,16.2,16.2,47955.0,16.23,16.23,16.2,16.2,47955.0
2018-03-28 12:05:00,16.21,16.23,16.2,16.22,48735.0,16.21,16.23,16.2,16.22,48735.0
2018-03-28 12:10:00,16.24,16.28,16.24,16.26,91500.0,16.24,16.28,16.24,16.26,91500.0
2018-03-28 12:15:00,16.26,16.29,16.24,16.28,78000.0,16.26,16.29,16.24,16.28,78000.0
2018-03-28 12:20:00,16.28,16.28,16.25,16.28,149310.0,16.28,16.28,16.25,16.28,149310.0
2018-03-28 12:25:00,16.28,16.28,16.22,16.22,73875.0,16.28,16.28,16.22,16.22,73875.0
2018-03-28 12:30:00,16.22,16.23,16.17,16.18,50040.0,16.22,16.23,16.17,16.18,50040.0
2018-03-28 12:35:00,16.2,16.21,16.18,16.18,25500.0,16.2,16.21,16.18,16.18,25500.0
2018-03-28 12:40:00,16.2,16.27,16.2,16.27,27000.0,16.2,16.27,16.2,16.27,27000.0
2018-03-28 12:45:00,16.25,16.31,16.25,16.3,190200.0,16.25,16.31,16.25,16.3,190200.0
2018-03-28 12:50:00,16.3,16.31,16.27,16.28,64395.0,16.3,16.31,16.27,16.28,64395.0
2018-03-28 12:55:00,16.28,16.28,16.23,16.23,51345.0,16.28,16.28,16.23,16.23,51345.0
2018-03-28 13:00:00,16.23,16.23,16.18,16.19,45555.0,16.23,16.23,16.18,16.19,45555.0
2018-03-28 13:05:00,16.21,16.22,16.18,16.21,49680.0,16.21,16.22,16.18,16.21,49680.0
2018-03-28 13:10:00,16.19,16.24,16.19,16.22,48270.0,16.19,16.24,16.19,16.22,48270.0
2018-03-28 13:15:00,16.23,16.24,16.22,16.24,36585.0,16.23,16.24,16.22,16.24,36585.0
2018-03-28 13:20:00,16.25,16.3,16.25,16.28,52155.0,16.25,16.3,16.25,16.28,52155.0
2018-03-28 13:25:00,16.3,16.3,16.22,16.23,39000.0,16.3,16.3,16.22,16.23,39000.0
2018-03-28 13:30:00,16.23,16.23,16.19,16.22,40500.0,16.23,16.23,16.19,16.22,40500.0
2018-03-28 13:35:00,16.22,16.23,16.18,16.21,32190.0,16.22,16.23,16.18,16.21,32190.0
2018-03-28 13:40:00,16.2,16.22,16.18,16.22,28500.0,16.2,16.22,16.18,16.22,28500.0
2018-03-28 13:45:00,16.21,16.28,16.21,16.27,31500.0,16.21,16.28,16.21,16.27,31500.0
2018-03-28 13:50:00,16.27,16.28,16.22,16.27,99870.0,16.27,16.28,16.22,16.27,99870.0
2018-03-28 13:55:00,16.27,16.31,16.26,16.31,70560.0,16.27,16.31,16.26,16.31,70560.0
2018-03-28 14:00:00,16.31,16.31,16.25,16.27,59730.0,16.31,16.31,16.25,16.27,59730.0
2018-03-28 14:05:00,16.25,16.26,16.22,16.22,49230.0,16.25,16.26,16.22,16.22,49230.0
2018-03-28 14:10:00,16.24,16.24,16.22,16.24,43200.0,16.24,16.24,16.22,16.24,43200.0
2018-03-28 14:15:00,16.26,16.29,16.26,16.29,42000.0,16.26,16.29,16.26,16.29,42000.0
2018-03-28 14:20:00,16.29,16.31,16.27,16.27,66000.0,16.29,16.31,16.27,16.27,66000.0
2018-03-28 14:25:00,16.27,16.3,16.26,16.26,63000.0,16.27,16.3,16.26,16.26,63000.0
2018-03-28 14:30:00,16.26,16.28,16.25,16.28,30735.0,16.26,16.28,16.25,16.28,30735.0
2018-03-28 14:35:00,16.28,16.33,16.27,16.33,40635.0,16.28,16.33,16.27,16.33,40635.0
2018-03-28 14:40:00,16.33,16.35,16.29,16.29,65745.0,16.33,16.35,16.29,16.29,65745.0
2018-03-28 14:45:00,16.3,16.3,16.26,16.27,43500.0,16.3,16.3,16.26,16.27,43500.0
2018-03-28 14:50:00,16.27,16.29,16.25,16.26,28455.0,16.27,16.29,16.25,16.26,28455.0
2018-03-28 14:55:00,16.25,16.26,16.22,16.23,46500.0,16.25,16.26,16.22,16.23,46500.0
2018-03-28 15:00:00,16.21,16.24,16.18,16.18,70500.0,16.21,16.24,16.18,16.18,70500.0
2018-03-28 15:05:00,16.18,16.19,16.15,16.15,45000.0,16.18,16.19,16.15,16.15,45000.0
2018-03-28 15:10:00,16.16,16.21,16.16,16.21,79575.0,16.16,16.21,16.16,16.21,79575.0
2018-03-28 15:15:00,16.23,16.23,16.19,16.22,62280.0,16.23,16.23,16.19,16.22,62280.0
2018-03-28 15:20:00,16.22,16.23,16.2,16.23,24435.0,16.22,16.23,16.2,16.23,24435.0
2018-03-28 15:25:00,16.24,16.25,16.22,16.24,90285.0,16.24,16.25,16.22,16.24,90285.0
2018-03-28 15:30:00,16.23,16.26,16.22,16.23,72300.0,16.23,16.26,16.22,16.23,72300.0
2018-03-28 15:35:00,16.22,16.28,16.22,16.27,78000.0,16.22,16.28,16.22,16.27,78000.0
2018-03-28 15:40:00,16.27,16.27,16.23,16.23,74625.0,16.27,16.27,16.23,16.23,74625.0
2018-03-28 15:45:00,16.24,16.25,16.22,16.23,128220.0,16.24,16.25,16.22,16.23,128220.0
2018-03-28 15:50:00,16.24,16.24,16.21,16.21,105000.0,16.24,16.24,16.21,16.21,105000.0
2018-03-28 15:55:00,16.21,16.21,16.18,16.18,250710.0,16.21,16.21,16.18,16.18,250710.0
2018-03-29 09:30:00,16.26,16.42,16.26,16.28,71040.0,16.26,16.42,16.26,16.28,71040.0
2018-03-29 09:35:00,16.29,16.29,16.29,16.29,3000.0,16.29,16.29,16.29,16.29,3000.0
2018-03-29 09:40:00,16.29,16.38,16.27,16.37,113685.0,16.29,16.38,16.27,16.37,113685.0
2018-03-29 09:45:00,16.39,16.45,16.38,16.44,114000.0,16.39,16.45,16.38,16.44,114000.0
2018-03-29 09:50:00,16.44,16.46,16.41,16.46,76500.0,16.44,16.46,16.41,16.46,76500.0
2018-03-29 09:55:00,16.46,16.48,16.37,16.39,137400.0,16.46,16.48,16.37,16.39,137400.0
2018-03-29 10:00:00,16.44,16.44,16.41,16.41,45600.0,16.44,16.44,16.41,16.41,45600.0
2018-03-29 10:05:00,16.41,16.41,16.32,16.36,77250.0,16.41,16.41,16.32,16.36,77250.0
2018-03-29 10:10:00,16.34,16.44,16.34,16.4,42135.0,16.34,16.44,16.34,16.4,42135.0
2018-03-29 10:15:00,16.36,16.37,16.32,16.32,28770.0,16.36,16.37,16.32,16.32,28770.0
2018-03-29 10:20:00,16.31,16.35,16.29,16.35,52500.0,16.31,16.35,16.29,16.35,52500.0
2018-03-29 10:25:00,16.34,16.37,16.33,16.35,37905.0,16.34,16.37,16.33,16.35,37905.0
2018-03-29 10:30:00,16.35,16.4,16.31,16.39,95145.0,16.35,16.4,16.31,16.39,95145.0
2018-03-29 10:35:00,16.39,16.39,16.37,16.39,30000.0,16.39,16.39,16.37,16.39,30000.0
2018-03-29 10:40:00,16.41,16.43,16.41,16.43,52860.0,16.41,16.43,16.41,16.43,52860.0
2018-03-29 10:45:00,16.41,16.43,16.41,16.43,18045.0,16.41,16.43,16.41,16.43,18045.0
2018-03-29 10:50:00,16.41,16.44,16.4,16.44,30900.0,16.41,16.44,16.4,16.44,30900.0
2018-03-29 10:55:00,16.45,16.5,16.45,16.49,65025.0,16.45,16.5,16.45,16.49,65025.0
2018-03-29 11:00:00,16.51,16.51,16.49,16.5,45000.0,16.51,16.51,16.49,16.5,45000.0
2018-03-29 11:05:00,16.53,16.55,16.52,16.55,33000.0,16.53,16.55,16.52,16.55,33000.0
2018-03-29 11:10:00,16.55,16.59,16.55,16.57,69540.0,16.55,16.59,16.55,16.57,69540.0
2018-03-29 11:15:00,16.56,16.56,16.53,16.54,67260.0,16.56,16.56,16.53,16.54,67260.0
2018-03-29 11:20:00,16.53,16.56,16.53,16.55,49200.0,16.53,16.56,16.53,16.55,49200.0
2018-03-29 11:25:00,16.56,16.57,16.55,16.56,54750.0,16.56,16.57,16.55,16.56,54750.0
2018-03-29 11:30:00,16.56,16.56,16.53,16.55,36600.0,16.56,16.56,16.53,16.55,36600.0
2018-03-29 11:35:00,16.55,16.56,16.53,16.53,75000.0,16.55,16.56,16.53,16.53,75000.0
2018-03-29 11:40:00,16.55,16.56,16.53,16.53,46590.0,16.55,16.56,16.53,16.53,46590.0
2018-03-29 11:45:00,16.53,16.56,16.53,16.55,146520.0,16.53,16.56,16.53,16.55,146520.0
2018-03-29 11:50:00,16.55,16.57,16.55,16.56,53055.0,16.55,16.57,16.55,16.56,53055.0
2018-03-29 11:55:00,16.58,16.59,16.57,16.58,113895.0,16.58,16.59,16.57,16.58,113895.0
2018-03-29 12:00:00,16.59,16.6,16.56,16.57,47325.0,16.59,16.6,16.56,16.57,47325.0
2018-03-29 12:05:00,16.56,16.61,16.56,16.61,105000.0,16.56,16.61,16.56,16.61,105000.0
2018-03-29 12:10:00,16.62,16.66,16.58,16.65,391080.0,16.62,16.66,16.58,16.65,391080.0
2018-03-29 12:15:00,16.63,16.63,16.61,16.62,72000.0,16.63,16.63,16.61,16.62,72000.0
2018-03-29 12:20:00,16.62,16.62,16.6,16.61,87000.0,16.62,16.62,16.6,16.61,87000.0
2018-03-29 12:25:00,16.61,16.62,16.59,16.59,88185.0,16.61,16.62,16.59,16.59,88185.0
2018-03-29 12:30:00,16.58,16.58,16.53,16.53,32775.0,16.58,16.58,16.53,16.53,32775.0
2018-03-29 12:35:00,16.54,16.56,16.54,16.56,20220.0,16.54,16.56,16.54,16.56,20220.0
2018-03-29 12:40:00,16.58,16.61,16.57,16.59,13500.0,16.58,16.61,16.57,16.59,13500.0
2018-03-29 12:45:00,16.6,16.6,16.55,16.55,64245.0,16.6,16.6,16.55,16.55,64245.0
2018-03-29 12:50:00,16.53,16.54,16.53,16.54,20235.0,16.53,16.54,16.53,16.54,20235.0
2018-03-29 12:55:00,16.54,16.55,16.54,16.55,9165.0,16.54,16.55,16.54,16.55,9165.0
2018-03-29 13:00:00,16.56,16.56,16.52,16.52,33000.0,16.56,16.56,16.52,16.52,33000.0
2018-03-29 13:05:00,16.53,16.53,16.49,16.5,24000.0,16.53,16.53,16.49,16.5,24000.0
2018-03-29 13:10:00,16.51,16.56,16.51,16.56,55635.0,16.51,16.56,16.51,16.56,55635.0
2018-03-29 13:15:00,16.54,16.57,16.54,16.57,40185.0,16.54,16.57,16.54,16.57,40185.0
2018-03-29 13:20:00,16.59,16.59,16.57,16.59,32745.0,16.59,16.59,16.57,16.59,32745.0
2018-03-29 13:25:00,16.58,16.59,16.56,16.57,67560.0,16.58,16.59,16.56,16.57,67560.0
2018-03-29 13:30:00,16.57,16.58,16.54,16.57,86250.0,16.57,16.58,16.54,16.57,86250.0
2018-03-29 13:35:00,16.57,16.58,16.55,16.56,91500.0,16.57,16.58,16.55,16.56,91500.0
2018-03-29 13:40:00,16.56,16.59,16.56,16.57,100590.0,16.56,16.59,16.56,16.57,100590.0
2018-03-29 13:45:00,16.57,16.57,16.56,16.57,55395.0,16.57,16.57,16.56,16.57,55395.0
2018-03-29 13:50:00,16.56,16.56,16.52,16.52,55800.0,16.56,16.56,16.52,16.52,55800.0
2018-03-29 13:55:00,16.51,16.54,16.51,16.53,55515.0,16.51,16.54,16.51,16.53,55515.0
2018-03-29 14:00:00,16.52,16.52,16.51,16.51,45525.0,16.52,16.52,16.51,16.51,45525.0
2018-03-29 14:05:00,16.51,16.52,16.51,16.52,46860.0,16.51,16.52,16.51,16.52,46860.0
2018-03-29 14:10:00,16.51,16.54,16.49,16.49,88290.0,16.51,16.54,16.49,16.49,88290.0
2018-03-29 14:15:00,16.49,16.49,16.47,16.48,53340.0,16.49,16.49,16.47,16.48,53340.0
2018-03-29 14:20:00,16.47,16.48,16.43,16.43,62715.0,16.47,16.48,16.43,16.43,62715.0
2018-03-29 14:25:00,16.42,16.43,16.4,16.42,121500.0,16.42,16.43,16.4,16.42,121500.0
2018-03-29 14:30:00,16.42,16.47,16.42,16.46,56820.0,16.42,16.47,16.42,16.46,56820.0
2018-03-29 14:35:00,16.46,16.47,16.46,16.47,25500.0,16.46,16.47,16.46,16.47,25500.0
2018-03-29 14:40:00,16.47,16.49,16.46,16.48,44250.0,16.47,16.49,16.46,16.48,44250.0
2018-03-29 14:45:00,16.49,16.52,16.49,16.52,86385.0,16.49,16.52,16.49,16.52,86385.0
2018-03-29 14:50:00,16.52,16.52,16.5,16.5,41490.0,16.52,16.52,16.5,16.5,41490.0
2018-03-29 14:55:00,16.49,16.51,16.49,16.49,45090.0,16.49,16.51,16.49,16.49,45090.0
2018-03-29 15:00:00,16.49,16.51,16.47,16.5,68880.0,16.49,16.51,16.47,16.5,68880.0
2018-03-29 15:05:00,16.51,16.55,16.51,16.55,93585.0,16.51,16.55,16.51,16.55,93585.0
2018-03-29 15:10:00,16.54,16.54,16.53,16.53,79500.0,16.54,16.54,16.53,16.53,79500.0
2018-03-29 15:15:00,16.53,16.53,16.52,16.53,63000.0,16.53,16.53,16.52,16.53,63000.0
2018-03-29 15:20:00,16.52,16.54,16.52,16.53,67500.0,16.52,16.54,16.52,16.53,67500.0
2018-03-29 15:25:00,16.53,16.53,16.5,16.53,118290.0,16.53,16.53,16.5,16.53,118290.0
2018-03-29 15:30:00,16.52,16.52,16.47,16.47,55500.0,16.52,16.52,16.47,16.47,55500.0
2018-03-29 15:35:00,16.47,16.48,16.46,16.47,151710.0,16.47,16.48,16.46,16.47,151710.0
2018-03-29 15:40:00,16.47,16.48,16.46,16.46,84105.0,16.47,16.48,16.46,16.46,84105.0
2018-03-29 15:45:00,16.46,16.54,16.46,16.53,310920.0,16.46,16.54,16.46,16.53,310920.0
2018-03-29 15:50:00,16.54,16.57,16.51,16.51,390150.0,16.54,16.57,16.51,16.51,390150.0
2018-03-29 15:55:00,16.51,16.52,16.49,16.49,611700.0,16.51,16.52,16.49,16.49,611700.0
2018-04-02 09:30:00,16.37,16.46,16.27,16.27,144630.0,16.37,16.46,16.27,16.27,144630.0
2018-04-02 09:35:00,16.34,16.44,16.32,16.42,64800.0,16.34,16.44,16.32,16.42,64800.0
2018-04-02 09:40:00,16.47,16.49,16.37,16.37,87000.0,16.47,16.49,16.37,16.37,87000.0
2018-04-02 09:45:00,16.39,16.43,16.34,16.34,90000.0,16.39,16.43,16.34,16.34,90000.0
2018-04-02 09:50:00,16.36,16.36,16.33,16.33,19455.0,16.36,16.36,16.33,16.33,19455.0
2018-04-02 09:55:00,16.34,16.39,16.34,16.34,64500.0,16.34,16.39,16.34,16.34,64500.0
2018-04-02 10:00:00,16.34,16.37,16.31,16.31,57000.0,16.34,16.37,16.31,16.31,57000.0
2018-04-02 10:05:00,16.3,16.3,16.24,16.25,85500.0,16.3,16.3,16.24,16.25,85500.0
2018-04-02 10:10:00,16.27,16.27,16.19,16.19,76590.0,16.27,16.27,16.19,16.19,76590.0
2018-04-02 10:15:00,16.18,16.22,16.14,16.14,79485.0,16.18,16.22,16.14,16.14,79485.0
2018-04-02 10:20:00,16.16,16.19,16.13,16.13,87915.0,16.16,16.19,16.13,16.13,87915.0
2018-04-02 10:25:00,16.15,16.17,16.08,16.08,42000.0,16.15,16.17,16.08,16.08,42000.0
2018-04-02 10:30:00,16.08,16.1,16.02,16.02,81060.0,16.08,16.1,16.02,16.02,81060.0
2018-04-02 10:35:00,16.05,16.05,15.99,16.0,96000.0,16.05,16.05,15.99,16.0,96000.0
2018-04-02 10:40:00,16.01,16.05,15.98,16.03,75900.0,16.01,16.05,15.98,16.03,75900.0
2018-04-02 10:45:00,16.03,16.05,16.01,16.03,105330.0,16.03,16.05,16.01,16.03,105330.0
2018-04-02 10:50:00,16.03,16.03,15.96,15.97,81600.0,16.03,16.03,15.96,15.97,81600.0
2018-04-02 10:55:00,15.99,15.99,15.95,15.95,61755.0,15.99,15.99,15.95,15.95,61755.0
2018-04-02 11:00:00,15.96,15.96,15.8,15.8,369150.0,15.96,15.96,15.8,15.8,369150.0
2018-04-02 11:05:00,15.79,15.83,15.76,15.78,233790.0,15.79,15.83,15.76,15.78,233790.0
2018-04-02 11:10:00,15.77,15.77,15.7,15.74,266010.0,15.77,15.77,15.7,15.74,266010.0
2018-04-02 11:15:00,15.73,15.77,15.72,15.76,191580.0,15.73,15.77,15.72,15.76,191580.0
2018-04-02 11:20:00,15.76,15.79,15.73,15.75,83955.0,15.76,15.79,15.73,15.75,83955.0
2018-04-02 11:25:00,15.74,15.76,15.63,15.7,276240.0,15.74,15.76,15.63,15.7,276240.0
2018-04-02 11:30:00,15.71,15.72,15.66,15.66,72330.0,15.71,15.72,15.66,15.66,72330.0
2018-04-02 11:35:00,15.66,15.66,15.62,15.64,128730.0,15.66,15.66,15.62,15.64,128730.0
2018-04-02 11:40:00,15.62,15.64,15.59,15.6,98895.0,15.62,15.64,15.59,15.6,98895.0
2018-04-02 11:45:00,15.59,15.59,15.56,15.58,235500.0,15.59,15.59,15.56,15.58,235500.0
2018-04-02 11:50:00,15.58,15.63,15.57,15.63,234600.0,15.58,15.63,15.57,15.63,234600.0
2018-04-02 11:55:00,15.62,15.74,15.61,15.72,261075.0,15.62,15.74,15.61,15.72,261075.0
2018-04-02 12:00:00,15.74,15.78,15.71,15.72,136500.0,15.74,15.78,15.71,15.72,136500.0
2018-04-02 12:05:00,15.71,15.73,15.67,15.68,97530.0,15.71,15.73,15.67,15.68,97530.0
2018-04-02 12:10:00,15.67,15.74,15.66,15.74,499620.0,15.67,15.74,15.66,15.74,499620.0
2018-04-02 12:15:00,15.75,15.81,15.72,15.79,161670.0,15.75,15.81,15.72,15.79,161670.0
2018-04-02 12:20:00,15.78,15.78,15.73,15.75,194040.0,15.78,15.78,15.73,15.75,194040.0
2018-04-02 12:25:00,15.74,15.75,15.73,15.74,118905.0,15.74,15.75,15.73,15.74,118905.0
2018-04-02 12:30:00,15.74,15.77,15.74,15.76,61500.0,15.74,15.77,15.74,15.76,61500.0
2018-04-02 12:35:00,15.77,15.78,15.75,15.75,103875.0,15.77,15.78,15.75,15.75,103875.0
2018-04-02 12:40:00,15.75,15.79,15.75,15.78,108765.0,15.75,15.79,15.75,15.78,108765.0
2018-04-02 12:45:00,15.77,15.79,15.76,15.77,145515.0,15.77,15.79,15.76,15.77,145515.0
2018-04-02 12:50:00,15.77,15.77,15.75,15.76,64755.0,15.77,15.77,15.75,15.76,64755.0
2018-04-02 12:55:00,15.75,15.75,15.71,15.73,94500.0,15.75,15.75,15.71,15.73,94500.0
2018-04-02 13:00:00,15.73,15.73,15.71,15.72,113295.0,15.73,15.73,15.71,15.72,113295.0
2018-04-02 13:05:00,15.72,15.73,15.68,15.7,50625.0,15.72,15.73,15.68,15.7,50625.0
2018-04-02 13:10:00,15.7,15.71,15.69,15.7,91500.0,15.7,15.71,15.69,15.7,91500.0
2018-04-02 13:15:00,15.69,15.72,15.69,15.72,90855.0,15.69,15.72,15.69,15.72,90855.0
2018-04-02 13:20:00,15.72,15.72,15.68,15.68,42480.0,15.72,15.72,15.68,15.68,42480.0
2018-04-02 13:25:00,15.68,15.69,15.64,15.65,99165.0,15.68,15.69,15.64,15.65,99165.0
2018-04-02 13:30:00,15.65,15.66,15.64,15.65,48075.0,15.65,15.66,15.64,15.65,48075.0
2018-04-02 13:35:00,15.66,15.67,15.64,15.65,99000.0,15.66,15.67,15.64,15.65,99000.0
2018-04-02 13:40:00,15.65,15.66,15.63,15.63,101595.0,15.65,15.66,15.63,15.63,101595.0
2018-04-02 13:45:00,15.62,15.64,15.6,15.62,92205.0,15.62,15.64,15.6,15.62,92205.0
2018-04-02 13:50:00,15.62,15.65,15.6,15.62,128865.0,15.62,15.65,15.6,15.62,128865.0
2018-04-02 13:55:00,15.62,15.62,15.57,15.58,56265.0,15.62,15.62,15.57,15.58,56265.0
2018-04-02 14:00:00,15.57,15.57,15.5,15.52,237015.0,15.57,15.57,15.5,15.52,237015.0
2018-04-02 14:05:00,15.51,15.57,15.49,15.56,256455.0,15.51,15.57,15.49,15.56,256455.0
2018-04-02 14:10:00,15.56,15.6,15.55,15.6,244080.0,15.56,15.6,15.55,15.6,244080.0
2018-04-02 14:15:00,15.6,15.64,15.58,15.63,196455.0,15.6,15.64,15.58,15.63,196455.0
2018-04-02 14:20:00,15.65,15.69,15.62,15.66,177000.0,15.65,15.69,15.62,15.66,177000.0
2018-04-02 14:25:00,15.65,15.66,15.61,15.66,151335.0,15.65,15.66,15.61,15.66,151335.0
2018-04-02 14:30:00,15.63,15.66,15.62,15.64,123000.0,15.63,15.66,15.62,15.64,123000.0
2018-04-02 14:35:00,15.64,15.66,15.62,15.64,225270.0,15.64,15.66,15.62,15.64,225270.0
2018-04-02 14:40:00,15.64,15.65,15.61,15.61,103680.0,15.64,15.65,15.61,15.61,103680.0
2018-04-02 14:45:00,15.61,15.62,15.6,15.62,84270.0,15.61,15.62,15.6,15.62,84270.0
2018-04-02 14:50:00,15.63,15.74,15.62,15.73,196905.0,15.63,15.74,15.62,15.73,196905.0
2018-04-02 14:55:00,15.73,15.75,15.7,15.74,198975.0,15.73,15.75,15.7,15.74,198975.0
2018-04-02 15:00:00,15.74,15.79,15.73,15.77,354435.0,15.74,15.79,15.73,15.77,354435.0
2018-04-02 15:05:00,15.75,15.76,15.72,15.72,136455.0,15.75,15.76,15.72,15.72,136455.0
2018-04-02 15:10:00,15.71,15.75,15.7,15.75,288405.0,15.71,15.75,15.7,15.75,288405.0
2018-04-02 15:15:00,15.76,15.76,15.72,15.72,137565.0,15.76,15.76,15.72,15.72,137565.0
2018-04-02 15:20:00,15.73,15.74,15.7,15.7,188085.0,15.73,15.74,15.7,15.7,188085.0
2018-04-02 15:25:00,15.69,15.7,15.67,15.67,129750.0,15.69,15.7,15.67,15.67,129750.0
2018-04-02 15:30:00,15.68,15.69,15.66,15.67,247740.0,15.68,15.69,15.66,15.67,247740.0
2018-04-02 15:35:00,15.68,15.68,15.66,15.66,90270.0,15.68,15.68,15.66,15.66,90270.0
2018-04-02 15:40:00,15.66,15.7,15.65,15.7,165030.0,15.66,15.7,15.65,15.7,165030.0
2018-04-02 15:45:00,15.7,15.75,15.7,15.73,370290.0,15.7,15.75,15.7,15.73,370290.0
2018-04-02 15:50:00,15.71,15.78,15.71,15.77,598410.0,15.71,15.78,15.71,15.77,598410.0
2018-04-02 15:55:00,15.77,15.78,15.71,15.74,726180.0,15.77,15.78,15.71,15.74,726180.0
2018-04-03 09:30:00,15.78,16.02,15.78,15.94,194610.0,15.78,16.02,15.78,15.94,194610.0
2018-04-03 09:35:00,15.94,16.03,15.89,16.02,108915.0,15.94,16.03,15.89,16.02,108915.0
2018-04-03 09:40:00,16.01,16.06,15.93,16.0,142995.0,16.01,16.06,15.93,16.0,142995.0
2018-04-03 09:45:00,15.96,16.01,15.94,15.95,42090.0,15.96,16.01,15.94,15.95,42090.0
2018-04-03 09:50:00,15.94,15.98,15.9,15.91,142500.0,15.94,15.98,15.9,15.91,142500.0
2018-04-03 09:55:00,15.87,15.89,15.84,15.88,28560.0,15.87,15.89,15.84,15.88,28560.0
2018-04-03 10:00:00,15.87,15.87,15.8,15.82,79335.0,15.87,15.87,15.8,15.82,79335.0
2018-04-03 10:05:00,15.81,15.81,15.77,15.79,48840.0,15.81,15.81,15.77,15.79,48840.0
2018-04-03 10:10:00,15.78,15.81,15.75,15.78,73500.0,15.78,15.81,15.75,15.78,73500.0
2018-04-03 10:15:00,15.78,15.78,15.71,15.72,111120.0,15.78,15.78,15.71,15.72,111120.0
2018-04-03 10:20:00,15.74,15.79,15.73,15.79,100500.0,15.74,15.79,15.73,15.79,100500.0
2018-04-03 10:25:00,15.79,15.83,15.77,15.82,56700.0,15.79,15.83,15.77,15.82,56700.0
2018-04-03 10:30:00,15.81,15.83,15.8,15.8,99000.0,15.81,15.83,15.8,15.8,99000.0
2018-04-03 10:35:00,15.83,15.83,15.78,15.79,40875.0,15.83,15.83,15.78,15.79,40875.0
2018-04-03 10:40:00,15.81,15.82,15.79,15.81,42000.0,15.81,15.82,15.79,15.81,42000.0
2018-04-03 10:45:00,15.81,15.85,15.8,15.83,63975.0,15.81,15.85,15.8,15.83,63975.0
2018-04-03 10:50:00,15.83,15.86,15.8,15.8,32250.0,15.83,15.86,15.8,15.8,32250.0
2018-04-03 10:55:00,15.81,15.86,15.81,15.84,34500.0,15.81,15.86,15.81,15.84,34500.0
2018-04-03 11:00:00,15.85,15.91,15.85,15.89,34500.0,15.85,15.91,15.85,15.89,34500.0
2018-04-03 11:05:00,15.89,15.91,15.86,15.86,104115.0,15.89,15.91,15.86,15.86,104115.0
2018-04-03 11:10:00,15.86,15.87,15.82,15.82,34260.0,15.86,15.87,15.82,15.82,34260.0
2018-04-03 11:15:00,15.81,15.84,15.78,15.81,168885.0,15.81,15.84,15.78,15.81,168885.0
2018-04-03 11:20:00,15.81,15.82,15.79,15.81,79185.0,15.81,15.82,15.79,15.81,79185.0
2018-04-03 11:25:00,15.81,15.83,15.78,15.78,121500.0,15.81,15.83,15.78,15.78,121500.0
2018-04-03 11:30:00,15.79,15.79,15.73,15.75,33000.0,15.79,15.79,15.73,15.75,33000.0
2018-04-03 11:35:00,15.75,15.75,15.7,15.71,97425.0,15.75,15.75,15.7,15.71,97425.0
2018-04-03 11:40:00,15.71,15.73,15.68,15.68,126630.0,15.71,15.73,15.68,15.68,126630.0
2018-04-03 11:45:00,15.69,15.74,15.69,15.73,127500.0,15.69,15.74,15.69,15.73,127500.0
2018-04-03 11:50:00,15.73,15.73,15.7,15.73,59445.0,15.73,15.73,15.7,15.73,59445.0
2018-04-03 11:55:00,15.74,15.76,15.73,15.73,33000.0,15.74,15.76,15.73,15.73,33000.0
2018-04-03 12:00:00,15.73,15.77,15.73,15.77,44340.0,15.73,15.77,15.73,15.77,44340.0
2018-04-03 12:05:00,15.78,15.81,15.78,15.81,24750.0,15.78,15.81,15.78,15.81,24750.0
2018-04-03 12:10:00,15.8,15.85,15.8,15.82,54000.0,15.8,15.85,15.8,15.82,54000.0
2018-04-03 12:15:00,15.82,15.83,15.77,15.79,60000.0,15.82,15.83,15.77,15.79,60000.0
2018-04-03 12:20:00,15.78,15.78,15.71,15.71,52500.0,15.78,15.78,15.71,15.71,52500.0
2018-04-03 12:25:00,15.71,15.74,15.71,15.71,75000.0,15.71,15.74,15.71,15.71,75000.0
2018-04-03 12:30:00,15.71,15.71,15.69,15.7,81000.0,15.71,15.71,15.69,15.7,81000.0
2018-04-03 12:35:00,15.7,15.7,15.65,15.65,178500.0,15.7,15.7,15.65,15.65,178500.0
2018-04-03 12:40:00,15.65,15.7,15.65,15.68,164790.0,15.65,15.7,15.65,15.68,164790.0
2018-04-03 12:45:00,15.67,15.67,15.63,15.64,77250.0,15.67,15.67,15.63,15.64,77250.0
2018-04-03 12:50:00,15.64,15.67,15.64,15.65,134010.0,15.64,15.67,15.64,15.65,134010.0
2018-04-03 12:55:00,15.65,15.7,15.65,15.7,46500.0,15.65,15.7,15.65,15.7,46500.0
2018-04-03 13:00:00,15.69,15.69,15.66,15.68,123000.0,15.69,15.69,15.66,15.68,123000.0
2018-04-03 13:05:00,15.69,15.7,15.64,15.66,99450.0,15.69,15.7,15.64,15.66,99450.0
2018-04-03 13:10:00,15.65,15.66,15.63,15.64,91905.0,15.65,15.66,15.63,15.64,91905.0
2018-04-03 13:15:00,15.63,15.64,15.63,15.64,51405.0,15.63,15.64,15.63,15.64,51405.0
2018-04-03 13:20:00,15.64,15.68,15.63,15.68,52650.0,15.64,15.68,15.63,15.68,52650.0
2018-04-03 13:25:00,15.68,15.7,15.67,15.7,74760.0,15.68,15.7,15.67,15.7,74760.0
2018-04-03 13:30:00,15.7,15.73,15.7,15.72,57960.0,15.7,15.73,15.7,15.72,57960.0
2018-04-03 13:35:00,15.72,15.73,15.71,15.71,45000.0,15.72,15.73,15.71,15.71,45000.0
2018-04-03 13:40:00,15.71,15.72,15.7,15.72,28500.0,15.71,15.72,15.7,15.72,28500.0
2018-04-03 13:45:00,15.72,15.72,15.65,15.66,37695.0,15.72,15.72,15.65,15.66,37695.0
2018-04-03 13:50:00,15.65,15.69,15.65,15.69,76500.0,15.65,15.69,15.65,15.69,76500.0
2018-04-03 13:55:00,15.7,15.74,15.7,15.74,107955.0,15.7,15.74,15.7,15.74,107955.0
2018-04-03 14:00:00,15.74,15.75,15.72,15.75,135945.0,15.74,15.75,15.72,15.75,135945.0
2018-04-03 14:05:00,15.75,15.75,15.74,15.74,134595.0,15.75,15.75,15.74,15.74,134595.0
2018-04-03 14:10:00,15.74,15.74,15.71,15.72,28500.0,15.74,15.74,15.71,15.72,28500.0
2018-04-03 14:15:00,15.72,15.72,15.67,15.67,79920.0,15.72,15.72,15.67,15.67,79920.0
2018-04-03 14:20:00,15.67,15.7,15.67,15.7,57000.0,15.67,15.7,15.67,15.7,57000.0
2018-04-03 14:25:00,15.7,15.7,15.65,15.65,77040.0,15.7,15.7,15.65,15.65,77040.0
2018-04-03 14:30:00,15.66,15.67,15.63,15.63,53235.0,15.66,15.67,15.63,15.63,53235.0
2018-04-03 14:35:00,15.62,15.64,15.62,15.64,81540.0,15.62,15.64,15.62,15.64,81540.0
2018-04-03 14:40:00,15.64,15.67,15.64,15.64,49500.0,15.64,15.67,15.64,15.64,49500.0
2018-04-03 14:45:00,15.64,15.72,15.64,15.72,72000.0,15.64,15.72,15.64,15.72,72000.0
2018-04-03 14:50:00,15.71,15.72,15.69,15.71,49500.0,15.71,15.72,15.69,15.71,49500.0
2018-04-03 14:55:00,15.71,15.77,15.71,15.77,182790.0,15.71,15.77,15.71,15.77,182790.0
2018-04-03 15:00:00,15.76,15.8,15.76,15.78,63240.0,15.76,15.8,15.76,15.78,63240.0
2018-04-03 15:05:00,15.78,15.86,15.78,15.84,150330.0,15.78,15.86,15.78,15.84,150330.0
2018-04-03 15:10:00,15.85,15.86,15.79,15.79,181380.0,15.85,15.86,15.79,15.79,181380.0
2018-04-03 15:15:00,15.77,15.83,15.77,15.83,158115.0,15.77,15.83,15.77,15.83,158115.0
2018-04-03 15:20:00,15.84,15.85,15.82,15.84,96000.0,15.84,15.85,15.82,15.84,96000.0
2018-04-03 15:25:00,15.85,15.87,15.84,15.86,134190.0,15.85,15.87,15.84,15.86,134190.0
2018-04-03 15:30:00,15.86,15.86,15.78,15.78,116805.0,15.86,15.86,15.78,15.78,116805.0
2018-04-03 15:35:00,15.79,15.79,15.76,15.78,86370.0,15.79,15.79,15.76,15.78,86370.0
2018-04-03 15:40:00,15.78,15.83,15.78,15.8,156960.0,15.78,15.83,15.78,15.8,156960.0
2018-04-03 15:45:00,15.8,15.82,15.79,15.8,309765.0,15.8,15.82,15.79,15.8,309765.0
2018-04-03 15:50:00,15.82,15.83,15.8,15.82,228585.0,15.82,15.83,15.8,15.82,228585.0
2018-04-03 15:55:00,15.82,15.86,15.82,15.85,455070.0,15.82,15.86,15.82,15.85,455070.0
2018-04-04 09:30:00,15.62,15.75,15.6,15.65,406095.0,15.62,15.75,15.6,15.65,406095.0
2018-04-04 09:35:00,15.67,15.79,15.65,15.77,340995.0,15.67,15.79,15.65,15.77,340995.0
2018-04-04 09:40:00,15.82,15.83,15.73,15.79,105000.0,15.82,15.83,15.73,15.79,105000.0
2018-04-04 09:45:00,15.8,15.8,15.75,15.77,80220.0,15.8,15.8,15.75,15.77,80220.0
2018-04-04 09:50:00,15.76,15.9,15.74,15.9,274500.0,15.76,15.9,15.74,15.9,274500.0
2018-04-04 09:55:00,15.89,15.9,15.82,15.83,168825.0,15.89,15.9,15.82,15.83,168825.0
2018-04-04 10:00:00,15.8,15.82,15.76,15.79,138930.0,15.8,15.82,15.76,15.79,138930.0
2018-04-04 10:05:00,15.79,15.81,15.78,15.78,117270.0,15.79,15.81,15.78,15.78,117270.0
2018-04-04 10:10:00,15.79,15.82,15.72,15.72,126000.0,15.79,15.82,15.72,15.72,126000.0
2018-04-04 10:15:00,15.75,15.8,15.75,15.8,79500.0,15.75,15.8,15.75,15.8,79500.0
2018-04-04 10:20:00,15.78,15.78,15.74,15.75,118260.0,15.78,15.78,15.74,15.75,118260.0
2018-04-04 10:25:00,15.75,15.79,15.75,15.78,104040.0,15.75,15.79,15.75,15.78,104040.0
2018-04-04 10:30:00,15.77,15.79,15.75,15.76,81000.0,15.77,15.79,15.75,15.76,81000.0
2018-04-04 10:35:00,15.76,15.76,15.74,15.75,50880.0,15.76,15.76,15.74,15.75,50880.0
2018-04-04 10:40:00,15.77,15.8,15.77,15.8,65025.0,15.77,15.8,15.77,15.8,65025.0
2018-04-04 10:45:00,15.8,15.81,15.76,15.79,235500.0,15.8,15.81,15.76,15.79,235500.0
2018-04-04 10:50:00,15.81,15.81,15.73,15.73,32865.0,15.81,15.81,15.73,15.73,32865.0
2018-04-04 10:55:00,15.74,15.77,15.73,15.73,153090.0,15.74,15.77,15.73,15.73,153090.0
2018-04-04 11:00:00,15.74,15.74,15.69,15.73,292215.0,15.74,15.74,15.69,15.73,292215.0
2018-04-04 11:05:00,15.73,15.76,15.68,15.76,272580.0,15.73,15.76,15.68,15.76,272580.0
2018-04-04 11:10:00,15.77,15.78,15.73,15.74,79500.0,15.77,15.78,15.73,15.74,79500.0
2018-04-04 11:15:00,15.73,15.79,15.72,15.79,150270.0,15.73,15.79,15.72,15.79,150270.0
2018-04-04 11:20:00,15.81,15.83,15.79,15.79,158400.0,15.81,15.83,15.79,15.79,158400.0
2018-04-04 11:25:00,15.78,15.81,15.75,15.8,66045.0,15.78,15.81,15.75,15.8,66045.0
2018-04-04 11:30:00,15.83,15.91,15.82,15.9,128010.0,15.83,15.91,15.82,15.9,128010.0
2018-04-04 11:35:00,15.88,15.88,15.85,15.87,45930.0,15.88,15.88,15.85,15.87,45930.0
2018-04-04 11:40:00,15.89,15.92,15.87,15.92,54000.0,15.89,15.92,15.87,15.92,54000.0
2018-04-04 11:45:00,15.92,15.94,15.91,15.91,90285.0,15.92,15.94,15.91,15.91,90285.0
2018-04-04 11:50:00,15.91,15.93,15.91,15.93,50925.0,15.91,15.93,15.91,15.93,50925.0
2018-04-04 11:55:00,15.93,15.94,15.93,15.93,63000.0,15.93,15.94,15.93,15.93,63000.0
2018-04-04 12:00:00,15.94,15.94,15.9,15.91,28860.0,15.94,15.94,15.9,15.91,28860.0
2018-04-04 12:05:00,15.91,15.92,15.89,15.89,117000.0,15.91,15.92,15.89,15.89,117000.0
2018-04-04 12:10:00,15.9,15.97,15.9,15.96,33000.0,15.9,15.97,15.9,15.96,33000.0
2018-04-04 12:15:00,15.96,15.96,15.92,15.94,34500.0,15.96,15.96,15.92,15.94,34500.0
2018-04-04 12:20:00,15.92,15.95,15.91,15.93,254190.0,15.92,15.95,15.91,15.93,254190.0
2018-04-04 12:25:00,15.93,15.93,15.9,15.91,231195.0,15.93,15.93,15.9,15.91,231195.0
2018-04-04 12:30:00,15.92,15.95,15.92,15.95,53505.0,15.92,15.95,15.92,15.95,53505.0
2018-04-04 12:35:00,15.96,15.99,15.95,15.99,63000.0,15.96,15.99,15.95,15.99,63000.0
2018-04-04 12:40:00,15.99,15.99,15.96,15.99,15000.0,15.99,15.99,15.96,15.99,15000.0
2018-04-04 12:45:00,15.99,16.02,15.99,15.99,46125.0,15.99,16.02,15.99,15.99,46125.0
2018-04-04 12:50:00,16.01,16.02,15.98,16.0,71805.0,16.01,16.02,15.98,16.0,71805.0
2018-04-04 12:55:00,16.01,16.03,15.99,16.02,48000.0,16.01,16.03,15.99,16.02,48000.0
2018-04-04 13:00:00,16.03,16.05,16.03,16.05,45990.0,16.03,16.05,16.03,16.05,45990.0
2018-04-04 13:05:00,16.06,16.06,16.03,16.04,67260.0,16.06,16.06,16.03,16.04,67260.0
2018-04-04 13:10:00,16.04,16.06,16.02,16.05,35550.0,16.04,16.06,16.02,16.05,35550.0
2018-04-04 13:15:00,16.05,16.05,16.0,16.01,33000.0,16.05,16.05,16.0,16.01,33000.0
2018-04-04 13:20:00,16.0,16.02,15.98,15.99,41010.0,16.0,16.02,15.98,15.99,41010.0
2018-04-04 13:25:00,15.97,15.98,15.94,15.95,30255.0,15.97,15.98,15.94,15.95,30255.0
2018-04-04 13:30:00,15.95,15.98,15.94,15.94,48000.0,15.95,15.98,15.94,15.94,48000.0
2018-04-04 13:35:00,15.95,15.98,15.94,15.95,56475.0,15.95,15.98,15.94,15.95,56475.0
2018-04-04 13:40:00,15.96,15.97,15.96,15.97,15000.0,15.96,15.97,15.96,15.97,15000.0
2018-04-04 13:45:00,15.97,15.97,15.94,15.96,36000.0,15.97,15.97,15.94,15.96,36000.0
2018-04-04 13:50:00,15.96,15.97,15.93,15.96,98865.0,15.96,15.97,15.93,15.96,98865.0
2018-04-04 13:55:00,15.95,15.97,15.95,15.97,55500.0,15.95,15.97,15.95,15.97,55500.0
2018-04-04 14:00:00,15.98,15.99,15.97,15.98,12000.0,15.98,15.99,15.97,15.98,12000.0
2018-04-04 14:05:00,15.99,16.02,15.99,16.01,35310.0,15.99,16.02,15.99,16.01,35310.0
2018-04-04 14:10:00,16.0,16.0,15.99,16.0,30000.0,16.0,16.0,15.99,16.0,30000.0
2018-04-04 14:15:00,16.01,16.07,16.01,16.07,54000.0,16.01,16.07,16.01,16.07,54000.0
2018-04-04 14:20:00,16.06,16.08,16.04,16.08,37500.0,16.06,16.08,16.04,16.08,37500.0
2018-04-04 14:25:00,16.07,16.08,16.06,16.07,24000.0,16.07,16.08,16.06,16.07,24000.0
2018-04-04 14:30:00,16.07,16.07,16.03,16.06,48000.0,16.07,16.07,16.03,16.06,48000.0
2018-04-04 14:35:00,16.04,16.04,16.0,16.01,40500.0,16.04,16.04,16.0,16.01,40500.0
2018-04-04 14:40:00,16.0,16.07,16.0,16.07,94500.0,16.0,16.07,16.0,16.07,94500.0
2018-04-04 14:45:00,16.06,16.06,16.05,16.05,42000.0,16.06,16.06,16.05,16.05,42000.0
2018-04-04 14:50:00,16.08,16.1,16.07,16.07,39675.0,16.08,16.1,16.07,16.07,39675.0
2018-04-04 14:55:00,16.07,16.1,16.07,16.1,44490.0,16.07,16.1,16.07,16.1,44490.0
2018-04-04 15:00:00,16.1,16.13,16.1,16.12,61785.0,16.1,16.13,16.1,16.12,61785.0
2018-04-04 15:05:00,16.11,16.13,16.1,16.13,39600.0,16.11,16.13,16.1,16.13,39600.0
2018-04-04 15:10:00,16.13,16.13,16.1,16.1,48000.0,16.13,16.13,16.1,16.1,48000.0
2018-04-04 15:15:00,16.09,16.09,16.08,16.08,46500.0,16.09,16.09,16.08,16.08,46500.0
2018-04-04 15:20:00,16.08,16.17,16.08,16.17,56160.0,16.08,16.17,16.08,16.17,56160.0
2018-04-04 15:25:00,16.17,16.18,16.14,16.14,93000.0,16.17,16.18,16.14,16.14,93000.0
2018-04-04 15:30:00,16.15,16.15,16.12,16.12,81555.0,16.15,16.15,16.12,16.12,81555.0
2018-04-04 15:35:00,16.12,16.14,16.12,16.14,79500.0,16.12,16.14,16.12,16.14,79500.0
2018-04-04 15:40:00,16.13,16.14,16.12,16.13,125415.0,16.13,16.14,16.12,16.13,125415.0
2018-04-04 15:45:00,16.13,16.16,16.12,16.14,163410.0,16.13,16.16,16.12,16.14,163410.0
2018-04-04 15:50:00,16.15,16.17,16.15,16.15,277980.0,16.15,16.17,16.15,16.15,277980.0
2018-04-04 15:55:00,16.15,16.15,16.13,16.13,702870.0,16.15,16.15,16.13,16.13,702870.0
2018-04-05 09:30:00,16.26,16.33,16.22,16.31,168360.0,16.26,16.33,16.22,16.31,168360.0
2018-04-05 09:35:00,16.31,16.31,16.15,16.15,62850.0,16.31,16.31,16.15,16.15,62850.0
2018-04-05 09:40:00,16.15,16.19,16.13,16.13,42360.0,16.15,16.19,16.13,16.13,42360.0
2018-04-05 09:45:00,16.11,16.11,16.05,16.07,114000.0,16.11,16.11,16.05,16.07,114000.0
2018-04-05 09:50:00,16.05,16.09,16.05,16.06,221550.0,16.05,16.09,16.05,16.06,221550.0
2018-04-05 09:55:00,16.06,16.09,16.04,16.06,97500.0,16.06,16.09,16.04,16.06,97500.0
2018-04-05 10:00:00,16.06,16.06,16.03,16.05,81750.0,16.06,16.06,16.03,16.05,81750.0
2018-04-05 10:05:00,16.06,16.06,16.02,16.03,97695.0,16.06,16.06,16.02,16.03,97695.0
2018-04-05 10:10:00,16.05,16.05,16.01,16.01,100305.0,16.05,16.05,16.01,16.01,100305.0
2018-04-05 10:15:00,16.03,16.03,15.97,15.97,99000.0,16.03,16.03,15.97,15.97,99000.0
2018-04-05 10:20:00,15.99,16.02,15.95,15.99,266250.0,15.99,16.02,15.95,15.99,266250.0
2018-04-05 10:25:00,15.99,16.02,15.99,16.02,371775.0,15.99,16.02,15.99,16.02,371775.0
2018-04-05 10:30:00,16.02,16.11,16.02,16.08,166815.0,16.02,16.11,16.02,16.08,166815.0
2018-04-05 10:35:00,16.09,16.11,16.07,16.07,64470.0,16.09,16.11,16.07,16.07,64470.0
2018-04-05 10:40:00,16.07,16.08,16.07,16.08,15075.0,16.07,16.08,16.07,16.08,15075.0
2018-04-05 10:45:00,16.08,16.08,16.06,16.06,97980.0,16.08,16.08,16.06,16.06,97980.0
2018-04-05 10:50:00,16.06,16.06,16.06,16.06,12555.0,16.06,16.06,16.06,16.06,12555.0
2018-04-05 10:55:00,16.06,16.07,16.05,16.05,27795.0,16.06,16.07,16.05,16.05,27795.0
2018-04-05 11:00:00,16.05,16.11,16.04,16.11,226350.0,16.05,16.11,16.04,16.11,226350.0
2018-04-05 11:05:00,16.12,16.16,16.12,16.15,49500.0,16.12,16.16,16.12,16.15,49500.0
2018-04-05 11:10:00,16.15,16.17,16.14,16.17,51000.0,16.15,16.17,16.14,16.17,51000.0
2018-04-05 11:15:00,16.17,16.2,16.17,16.18,78765.0,16.17,16.2,16.17,16.18,78765.0
2018-04-05 11:20:00,16.18,16.19,16.14,16.14,183645.0,16.18,16.19,16.14,16.14,183645.0
2018-04-05 11:25:00,16.15,16.2,16.15,16.2,100965.0,16.15,16.2,16.15,16.2,100965.0
2018-04-05 11:30:00,16.2,16.23,16.19,16.21,86025.0,16.2,16.23,16.19,16.21,86025.0
2018-04-05 11:35:00,16.21,16.21,16.19,16.2,39705.0,16.21,16.21,16.19,16.2,39705.0
2018-04-05 11:40:00,16.2,16.2,16.16,16.17,61530.0,16.2,16.2,16.16,16.17,61530.0
2018-04-05 11:45:00,16.16,16.16,16.13,16.16,72000.0,16.16,16.16,16.13,16.16,72000.0
2018-04-05 11:50:00,16.16,16.19,16.14,16.19,30000.0,16.16,16.19,16.14,16.19,30000.0
2018-04-05 11:55:00,16.19,16.2,16.15,16.16,36000.0,16.19,16.2,16.15,16.16,36000.0
2018-04-05 12:00:00,16.18,16.21,16.18,16.21,16500.0,16.18,16.21,16.18,16.21,16500.0
2018-04-05 12:05:00,16.22,16.23,16.21,16.21,33360.0,16.22,16.23,16.21,16.21,33360.0
2018-04-05 12:10:00,16.21,16.22,16.21,16.22,13500.0,16.21,16.22,16.21,16.22,13500.0
2018-04-05 12:15:00,16.2,16.22,16.19,16.21,25500.0,16.2,16.22,16.19,16.21,25500.0
2018-04-05 12:20:00,16.21,16.22,16.21,16.22,12000.0,16.21,16.22,16.21,16.22,12000.0
2018-04-05 12:25:00,16.21,16.22,16.21,16.22,13500.0,16.21,16.22,16.21,16.22,13500.0
2018-04-05 12:30:00,16.22,16.22,16.19,16.21,58560.0,16.22,16.22,16.19,16.21,58560.0
2018-04-05 12:35:00,16.19,16.2,16.18,16.2,26310.0,16.19,16.2,16.18,16.2,26310.0
2018-04-05 12:40:00,16.19,16.19,16.19,16.19,9000.0,16.19,16.19,16.19,16.19,9000.0
2018-04-05 12:45:00,16.21,16.22,16.21,16.22,15000.0,16.21,16.22,16.21,16.22,15000.0
2018-04-05 12:50:00,16.22,16.23,16.22,16.23,49260.0,16.22,16.23,16.22,16.23,49260.0
2018-04-05 12:55:00,16.23,16.24,16.23,16.24,18000.0,16.23,16.24,16.23,16.24,18000.0
2018-04-05 13:00:00,16.23,16.25,16.23,16.25,14940.0,16.23,16.25,16.23,16.25,14940.0
2018-04-05 13:05:00,16.25,16.26,16.24,16.26,175500.0,16.25,16.26,16.24,16.26,175500.0
2018-04-05 13:10:00,16.25,16.25,16.23,16.24,99000.0,16.25,16.25,16.23,16.24,99000.0
2018-04-05 13:15:00,16.24,16.24,16.2,16.2,55515.0,16.24,16.24,16.2,16.2,55515.0
2018-04-05 13:20:00,16.2,16.2,16.18,16.18,10500.0,16.2,16.2,16.18,16.18,10500.0
2018-04-05 13:25:00,16.18,16.22,16.18,16.22,15060.0,16.18,16.22,16.18,16.22,15060.0
2018-04-05 13:30:00,16.22,16.24,16.22,16.24,53355.0,16.22,16.24,16.22,16.24,53355.0
2018-04-05 13:35:00,16.24,16.27,16.24,16.25,80145.0,16.24,16.27,16.24,16.25,80145.0
2018-04-05 13:40:00,16.24,16.25,16.2,16.21,79290.0,16.24,16.25,16.2,16.21,79290.0
2018-04-05 13:45:00,16.2,16.21,16.19,16.19,30000.0,16.2,16.21,16.19,16.19,30000.0
2018-04-05 13:50:00,16.19,16.19,16.16,16.17,134670.0,16.19,16.19,16.16,16.17,134670.0
2018-04-05 13:55:00,16.17,16.2,16.16,16.19,47280.0,16.17,16.2,16.16,16.19,47280.0
2018-04-05 14:00:00,16.2,16.23,16.19,16.21,90660.0,16.2,16.23,16.19,16.21,90660.0
2018-04-05 14:05:00,16.2,16.2,16.2,16.2,13500.0,16.2,16.2,16.2,16.2,13500.0
2018-04-05 14:10:00,16.2,16.21,16.19,16.19,56370.0,16.2,16.21,16.19,16.19,56370.0
2018-04-05 14:15:00,16.2,16.23,16.2,16.23,44595.0,16.2,16.23,16.2,16.23,44595.0
2018-04-05 14:20:00,16.23,16.23,16.22,16.23,191925.0,16.23,16.23,16.22,16.23,191925.0
2018-04-05 14:25:00,16.23,16.23,16.2,16.2,42000.0,16.23,16.23,16.2,16.2,42000.0
2018-04-05 14:30:00,16.2,16.25,16.2,16.24,50355.0,16.2,16.25,16.2,16.24,50355.0
2018-04-05 14:35:00,16.25,16.25,16.23,16.24,22500.0,16.25,16.25,16.23,16.24,22500.0
2018-04-05 14:40:00,16.24,16.25,16.24,16.25,21630.0,16.24,16.25,16.24,16.25,21630.0
2018-04-05 14:45:00,16.24,16.24,16.24,16.24,19500.0,16.24,16.24,16.24,16.24,19500.0
2018-04-05 14:50:00,16.24,16.26,16.24,16.26,25875.0,16.24,16.26,16.24,16.26,25875.0
2018-04-05 14:55:00,16.27,16.28,16.27,16.28,27645.0,16.27,16.28,16.27,16.28,27645.0
2018-04-05 15:00:00,16.28,16.28,16.27,16.27,46005.0,16.28,16.28,16.27,16.27,46005.0
2018-04-05 15:05:00,16.26,16.29,16.26,16.29,38340.0,16.26,16.29,16.26,16.29,38340.0
2018-04-05 15:10:00,16.31,16.32,16.3,16.31,54765.0,16.31,16.32,16.3,16.31,54765.0
2018-04-05 15:15:00,16.3,16.3,16.28,16.29,16050.0,16.3,16.3,16.28,16.29,16050.0
2018-04-05 15:20:00,16.29,16.3,16.29,16.29,43845.0,16.29,16.3,16.29,16.29,43845.0
2018-04-05 15:25:00,16.29,16.29,16.24,16.24,64500.0,16.29,16.29,16.24,16.24,64500.0
2018-04-05 15:30:00,16.26,16.26,16.22,16.22,110880.0,16.26,16.26,16.22,16.22,110880.0
2018-04-05 15:35:00,16.22,16.23,16.21,16.21,68550.0,16.22,16.23,16.21,16.21,68550.0
2018-04-05 15:40:00,16.21,16.27,16.21,16.27,73575.0,16.21,16.27,16.21,16.27,73575.0
2018-04-05 15:45:00,16.27,16.29,16.27,16.28,92565.0,16.27,16.29,16.27,16.28,92565.0
2018-04-05 15:50:00,16.28,16.29,16.24,16.28,261165.0,16.28,16.29,16.24,16.28,261165.0
2018-04-05 15:55:00,16.27,16.28,16.25,16.25,364890.0,16.27,16.28,16.25,16.25,364890.0
2018-04-06 09:30:00,16.18,16.23,15.79,16.12,117750.0,16.18,16.23,15.79,16.12,117750.0
2018-04-06 09:35:00,16.17,16.2,16.15,16.17,47640.0,16.17,16.2,16.15,16.17,47640.0
2018-04-06 09:40:00,16.14,16.14,16.09,16.09,16500.0,16.14,16.14,16.09,16.09,16500.0
2018-04-06 09:45:00,16.14,16.14,16.12,16.14,31500.0,16.14,16.14,16.12,16.14,31500.0
2018-04-06 09:50:00,16.14,16.16,16.12,16.16,34350.0,16.14,16.16,16.12,16.16,34350.0
2018-04-06 09:55:00,16.16,16.16,16.1,16.1,10500.0,16.16,16.16,16.1,16.1,10500.0
2018-04-06 10:00:00,16.1,16.13,16.1,16.13,22500.0,16.1,16.13,16.1,16.13,22500.0
2018-04-06 10:05:00,16.14,16.15,16.1,16.14,34500.0,16.14,16.15,16.1,16.14,34500.0
2018-04-06 10:10:00,16.11,16.13,16.09,16.09,24000.0,16.11,16.13,16.09,16.09,24000.0
2018-04-06 10:15:00,16.09,16.09,16.07,16.08,62430.0,16.09,16.09,16.07,16.08,62430.0
2018-04-06 10:20:00,16.08,16.11,16.04,16.04,78930.0,16.08,16.11,16.04,16.04,78930.0
2018-04-06 10:25:00,16.04,16.04,16.0,16.02,75000.0,16.04,16.04,16.0,16.02,75000.0
2018-04-06 10:30:00,16.0,16.01,15.98,15.98,92925.0,16.0,16.01,15.98,15.98,92925.0
2018-04-06 10:35:00,15.96,16.0,15.95,15.99,111000.0,15.96,16.0,15.95,15.99,111000.0
2018-04-06 10:40:00,15.98,15.99,15.88,15.88,175020.0,15.98,15.99,15.88,15.88,175020.0
2018-04-06 10:45:00,15.9,15.9,15.83,15.84,73500.0,15.9,15.9,15.83,15.84,73500.0
2018-04-06 10:50:00,15.84,15.85,15.82,15.85,67725.0,15.84,15.85,15.82,15.85,67725.0
2018-04-06 10:55:00,15.86,15.88,15.84,15.86,80220.0,15.86,15.88,15.84,15.86,80220.0
2018-04-06 11:00:00,15.86,15.86,15.82,15.83,30000.0,15.86,15.86,15.82,15.83,30000.0
2018-04-06 11:05:00,15.83,15.83,15.77,15.78,30000.0,15.83,15.83,15.77,15.78,30000.0
2018-04-06 11:10:00,15.78,15.79,15.76,15.77,223035.0,15.78,15.79,15.76,15.77,223035.0
2018-04-06 11:15:00,15.77,15.78,15.73,15.74,144165.0,15.77,15.78,15.73,15.74,144165.0
2018-04-06 11:20:00,15.77,15.81,15.77,15.78,69840.0,15.77,15.81,15.77,15.78,69840.0
2018-04-06 11:25:00,15.79,15.83,15.79,15.83,22365.0,15.79,15.83,15.79,15.83,22365.0
2018-04-06 11:30:00,15.83,15.87,15.83,15.87,16500.0,15.83,15.87,15.83,15.87,16500.0
2018-04-06 11:35:00,15.86,15.87,15.83,15.87,27420.0,15.86,15.87,15.83,15.87,27420.0
2018-04-06 11:40:00,15.87,15.89,15.86,15.88,91125.0,15.87,15.89,15.86,15.88,91125.0
2018-04-06 11:45:00,15.89,15.89,15.87,15.87,36675.0,15.89,15.89,15.87,15.87,36675.0
2018-04-06 11:50:00,15.87,15.89,15.86,15.89,73230.0,15.87,15.89,15.86,15.89,73230.0
2018-04-06 11:55:00,15.91,15.92,15.91,15.92,7500.0,15.91,15.92,15.91,15.92,7500.0
2018-04-06 12:00:00,15.9,15.91,15.85,15.88,90000.0,15.9,15.91,15.85,15.88,90000.0
2018-04-06 12:05:00,15.88,15.91,15.88,15.91,16500.0,15.88,15.91,15.88,15.91,16500.0
2018-04-06 12:10:00,15.9,15.9,15.87,15.88,28500.0,15.9,15.9,15.87,15.88,28500.0
2018-04-06 12:15:00,15.88,15.89,15.87,15.88,37680.0,15.88,15.89,15.87,15.88,37680.0
2018-04-06 12:20:00,15.87,15.89,15.87,15.88,37500.0,15.87,15.89,15.87,15.88,37500.0
2018-04-06 12:25:00,15.88,15.89,15.86,15.89,75000.0,15.88,15.89,15.86,15.89,75000.0
2018-04-06 12:30:00,15.87,15.9,15.87,15.9,39000.0,15.87,15.9,15.87,15.9,39000.0
2018-04-06 12:35:00,15.89,15.9,15.89,15.9,24000.0,15.89,15.9,15.89,15.9,24000.0
2018-04-06 12:40:00,15.9,15.93,15.9,15.92,24000.0,15.9,15.93,15.9,15.92,24000.0
2018-04-06 12:45:00,15.92,15.93,15.91,15.93,14445.0,15.92,15.93,15.91,15.93,14445.0
2018-04-06 12:50:00,15.93,15.94,15.92,15.93,18000.0,15.93,15.94,15.92,15.93,18000.0
2018-04-06 12:55:00,15.93,15.93,15.93,15.93,6000.0,15.93,15.93,15.93,15.93,6000.0
2018-04-06 13:00:00,15.93,15.94,15.93,15.93,13875.0,15.93,15.94,15.93,15.93,13875.0
2018-04-06 13:05:00,15.93,15.94,15.92,15.92,66750.0,15.93,15.94,15.92,15.92,66750.0
2018-04-06 13:10:00,15.91,15.92,15.91,15.92,78570.0,15.91,15.92,15.91,15.92,78570.0
2018-04-06 13:15:00,15.92,15.92,15.88,15.88,67500.0,15.92,15.92,15.88,15.88,67500.0
2018-04-06 13:20:00,15.88,15.9,15.87,15.9,72435.0,15.88,15.9,15.87,15.9,72435.0
2018-04-06 13:25:00,15.89,15.91,15.89,15.9,12000.0,15.89,15.91,15.89,15.9,12000.0
2018-04-06 13:30:00,15.91,15.91,15.9,15.9,22500.0,15.91,15.91,15.9,15.9,22500.0
2018-04-06 13:35:00,15.9,15.92,15.89,15.9,51000.0,15.9,15.92,15.89,15.9,51000.0
2018-04-06 13:40:00,15.89,15.9,15.88,15.89,78345.0,15.89,15.9,15.88,15.89,78345.0
2018-04-06 13:45:00,15.89,15.9,15.86,15.86,129870.0,15.89,15.9,15.86,15.86,129870.0
2018-04-06 13:50:00,15.83,15.83,15.8,15.81,106515.0,15.83,15.83,15.8,15.81,106515.0
2018-04-06 13:55:00,15.82,15.82,15.77,15.78,55545.0,15.82,15.82,15.77,15.78,55545.0
2018-04-06 14:00:00,15.76,15.77,15.76,15.77,42000.0,15.76,15.77,15.76,15.77,42000.0
2018-04-06 14:05:00,15.74,15.74,15.73,15.73,7500.0,15.74,15.74,15.73,15.73,7500.0
2018-04-06 14:10:00,15.73,15.75,15.73,15.74,33930.0,15.73,15.75,15.73,15.74,33930.0
2018-04-06 14:15:00,15.74,15.75,15.73,15.73,96120.0,15.74,15.75,15.73,15.73,96120.0
2018-04-06 14:20:00,15.74,15.75,15.74,15.75,12000.0,15.74,15.75,15.74,15.75,12000.0
2018-04-06 14:25:00,15.74,15.77,15.73,15.77,56400.0,15.74,15.77,15.73,15.77,56400.0
2018-04-06 14:30:00,15.76,15.78,15.74,15.74,48000.0,15.76,15.78,15.74,15.74,48000.0
2018-04-06 14:35:00,15.7,15.72,15.67,15.68,50115.0,15.7,15.72,15.67,15.68,50115.0
2018-04-06 14:40:00,15.66,15.71,15.66,15.7,61635.0,15.66,15.71,15.66,15.7,61635.0
2018-04-06 14:45:00,15.69,15.69,15.65,15.65,13500.0,15.69,15.69,15.65,15.65,13500.0
2018-04-06 14:50:00,15.64,15.68,15.63,15.67,111390.0,15.64,15.68,15.63,15.67,111390.0
2018-04-06 14:55:00,15.65,15.7,15.62,15.7,148500.0,15.65,15.7,15.62,15.7,148500.0
2018-04-06 15:00:00,15.7,15.73,15.68,15.68,168225.0,15.7,15.73,15.68,15.68,168225.0
2018-04-06 15:05:00,15.65,15.68,15.65,15.68,146760.0,15.65,15.68,15.65,15.68,146760.0
2018-04-06 15:10:00,15.68,15.74,15.68,15.74,96090.0,15.68,15.74,15.68,15.74,96090.0
2018-04-06 15:15:00,15.75,15.76,15.73,15.73,220770.0,15.75,15.76,15.73,15.73,220770.0
2018-04-06 15:20:00,15.73,15.76,15.73,15.75,157695.0,15.73,15.76,15.73,15.75,157695.0
2018-04-06 15:25:00,15.75,15.77,15.75,15.76,169110.0,15.75,15.77,15.75,15.76,169110.0
2018-04-06 15:30:00,15.77,15.83,15.77,15.83,133695.0,15.77,15.83,15.77,15.83,133695.0
2018-04-06 15:35:00,15.83,15.85,15.81,15.84,152700.0,15.83,15.85,15.81,15.84,152700.0
2018-04-06 15:40:00,15.84,15.86,15.84,15.85,171180.0,15.84,15.86,15.84,15.85,171180.0
2018-04-06 15:45:00,15.85,15.86,15.82,15.83,169545.0,15.85,15.86,15.82,15.83,169545.0
2018-04-06 15:50:00,15.84,15.89,15.84,15.88,182280.0,15.84,15.89,15.84,15.88,182280.0
2018-04-06 15:55:00,15.88,15.88,15.81,15.81,462780.0,15.88,15.88,15.81,15.81,462780.0
2018-04-09 09:30:00,15.81,15.89,15.8,15.84,190440.0,15.81,15.89,15.8,15.84,190440.0
2018-04-09 09:35:00,15.88,15.89,15.71,15.74,57000.0,15.88,15.89,15.71,15.74,57000.0
2018-04-09 09:40:00,15.74,15.82,15.74,15.82,40500.0,15.74,15.82,15.74,15.82,40500.0
2018-04-09 09:45:00,15.82,15.86,15.78,15.86,97320.0,15.82,15.86,15.78,15.86,97320.0
2018-04-09 09:50:00,15.85,15.93,15.85,15.92,70530.0,15.85,15.93,15.85,15.92,70530.0
2018-04-09 09:55:00,15.92,15.96,15.92,15.92,65070.0,15.92,15.96,15.92,15.92,65070.0
2018-04-09 10:00:00,15.94,15.94,15.86,15.88,34500.0,15.94,15.94,15.86,15.88,34500.0
2018-04-09 10:05:00,15.89,15.89,15.85,15.85,19500.0,15.89,15.89,15.85,15.85,19500.0
2018-04-09 10:10:00,15.84,15.85,15.83,15.84,76995.0,15.84,15.85,15.83,15.84,76995.0
2018-04-09 10:15:00,15.84,15.85,15.8,15.82,133005.0,15.84,15.85,15.8,15.82,133005.0
2018-04-09 10:20:00,15.81,15.82,15.76,15.76,144930.0,15.81,15.82,15.76,15.76,144930.0
2018-04-09 10:25:00,15.75,15.76,15.7,15.76,120000.0,15.75,15.76,15.7,15.76,120000.0
2018-04-09 10:30:00,15.76,15.78,15.71,15.75,353325.0,15.76,15.78,15.71,15.75,353325.0
2018-04-09 10:35:00,15.75,15.82,15.74,15.81,99135.0,15.75,15.82,15.74,15.81,99135.0
2018-04-09 10:40:00,15.82,15.82,15.78,15.79,51000.0,15.82,15.82,15.78,15.79,51000.0
2018-04-09 10:45:00,15.81,15.81,15.78,15.78,21000.0,15.81,15.81,15.78,15.78,21000.0
2018-04-09 10:50:00,15.79,15.8,15.76,15.76,31500.0,15.79,15.8,15.76,15.76,31500.0
2018-04-09 10:55:00,15.75,15.75,15.7,15.7,117840.0,15.75,15.75,15.7,15.7,117840.0
2018-04-09 11:00:00,15.7,15.7,15.67,15.7,47955.0,15.7,15.7,15.67,15.7,47955.0
2018-04-09 11:05:00,15.72,15.76,15.72,15.76,34500.0,15.72,15.76,15.72,15.76,34500.0
2018-04-09 11:10:00,15.75,15.77,15.75,15.76,103500.0,15.75,15.77,15.75,15.76,103500.0
2018-04-09 11:15:00,15.77,15.81,15.76,15.79,58935.0,15.77,15.81,15.76,15.79,58935.0
2018-04-09 11:20:00,15.79,15.83,15.77,15.82,136500.0,15.79,15.83,15.77,15.82,136500.0
2018-04-09 11:25:00,15.82,15.83,15.81,15.82,88500.0,15.82,15.83,15.81,15.82,88500.0
2018-04-09 11:30:00,15.82,15.85,15.82,15.83,61500.0,15.82,15.85,15.82,15.83,61500.0
2018-04-09 11:35:00,15.83,15.83,15.78,15.78,31800.0,15.83,15.83,15.78,15.78,31800.0
2018-04-09 11:40:00,15.76,15.77,15.75,15.76,115455.0,15.76,15.77,15.75,15.76,115455.0
2018-04-09 11:45:00,15.77,15.8,15.77,15.79,57825.0,15.77,15.8,15.77,15.79,57825.0
2018-04-09 11:50:00,15.78,15.78,15.76,15.77,34500.0,15.78,15.78,15.76,15.77,34500.0
2018-04-09 11:55:00,15.76,15.77,15.74,15.75,56310.0,15.76,15.77,15.74,15.75,56310.0
2018-04-09 12:00:00,15.76,15.81,15.76,15.8,30000.0,15.76,15.81,15.76,15.8,30000.0
2018-04-09 12:05:00,15.8,15.8,15.79,15.8,44010.0,15.8,15.8,15.79,15.8,44010.0
2018-04-09 12:10:00,15.8,15.81,15.79,15.81,157080.0,15.8,15.81,15.79,15.81,157080.0
2018-04-09 12:15:00,15.81,15.81,15.79,15.79,42000.0,15.81,15.81,15.79,15.79,42000.0
2018-04-09 12:20:00,15.8,15.8,15.76,15.76,43470.0,15.8,15.8,15.76,15.76,43470.0
2018-04-09 12:25:00,15.76,15.77,15.75,15.76,33000.0,15.76,15.77,15.75,15.76,33000.0
2018-04-09 12:30:00,15.75,15.75,15.75,15.75,15090.0,15.75,15.75,15.75,15.75,15090.0
2018-04-09 12:35:00,15.75,15.78,15.74,15.77,65655.0,15.75,15.78,15.74,15.77,65655.0
2018-04-09 12:40:00,15.76,15.76,15.76,15.76,3000.0,15.76,15.76,15.76,15.76,3000.0
2018-04-09 12:45:00,15.77,15.79,15.76,15.79,37200.0,15.77,15.79,15.76,15.79,37200.0
2018-04-09 12:50:00,15.8,15.81,15.8,15.81,54000.0,15.8,15.81,15.8,15.81,54000.0
2018-04-09 12:55:00,15.81,15.81,15.78,15.78,212700.0,15.81,15.81,15.78,15.78,212700.0
2018-04-09 13:00:00,15.78,15.83,15.78,15.83,80925.0,15.78,15.83,15.78,15.83,80925.0
2018-04-09 13:05:00,15.82,15.86,15.81,15.86,318495.0,15.82,15.86,15.81,15.86,318495.0
2018-04-09 13:10:00,15.85,15.85,15.82,15.82,42015.0,15.85,15.85,15.82,15.82,42015.0
2018-04-09 13:15:00,15.81,15.81,15.79,15.8,17430.0,15.81,15.81,15.79,15.8,17430.0
2018-04-09 13:20:00,15.8,15.82,15.8,15.81,60000.0,15.8,15.82,15.8,15.81,60000.0
2018-04-09 13:25:00,15.8,15.81,15.79,15.81,41145.0,15.8,15.81,15.79,15.81,41145.0
2018-04-09 13:30:00,15.82,15.83,15.81,15.81,93810.0,15.82,15.83,15.81,15.81,93810.0
2018-04-09 13:35:00,15.81,15.82,15.79,15.79,18705.0,15.81,15.82,15.79,15.79,18705.0
2018-04-09 13:40:00,15.79,15.8,15.76,15.76,47940.0,15.79,15.8,15.76,15.76,47940.0
2018-04-09 13:45:00,15.76,15.76,15.74,15.74,37500.0,15.76,15.76,15.74,15.74,37500.0
2018-04-09 13:50:00,15.74,15.78,15.73,15.78,129150.0,15.74,15.78,15.73,15.78,129150.0
2018-04-09 13:55:00,15.78,15.79,15.78,15.79,55500.0,15.78,15.79,15.78,15.79,55500.0
2018-04-09 14:00:00,15.78,15.78,15.74,15.75,188265.0,15.78,15.78,15.74,15.75,188265.0
2018-04-09 14:05:00,15.74,15.74,15.72,15.72,38055.0,15.74,15.74,15.72,15.72,38055.0
2018-04-09 14:10:00,15.72,15.73,15.7,15.71,128265.0,15.72,15.73,15.7,15.71,128265.0
2018-04-09 14:15:00,15.72,15.74,15.72,15.73,120690.0,15.72,15.74,15.72,15.73,120690.0
2018-04-09 14:20:00,15.74,15.74,15.7,15.7,74130.0,15.74,15.74,15.7,15.7,74130.0
2018-04-09 14:25:00,15.7,15.7,15.64,15.66,220425.0,15.7,15.7,15.64,15.66,220425.0
2018-04-09 14:30:00,15.66,15.69,15.66,15.68,129945.0,15.66,15.69,15.66,15.68,129945.0
2018-04-09 14:35:00,15.68,15.7,15.67,15.69,112260.0,15.68,15.7,15.67,15.69,112260.0
2018-04-09 14:40:00,15.69,15.69,15.65,15.66,112050.0,15.69,15.69,15.65,15.66,112050.0
2018-04-09 14:45:00,15.66,15.69,15.66,15.67,103845.0,15.66,15.69,15.66,15.67,103845.0
2018-04-09 14:50:00,15.68,15.69,15.67,15.67,91710.0,15.68,15.69,15.67,15.67,91710.0
2018-04-09 14:55:00,15.67,15.68,15.67,15.67,82545.0,15.67,15.68,15.67,15.67,82545.0
2018-04-09 15:00:00,15.68,15.68,15.67,15.68,58065.0,15.68,15.68,15.67,15.68,58065.0
2018-04-09 15:05:00,15.68,15.68,15.67,15.67,91140.0,15.68,15.68,15.67,15.67,91140.0
2018-04-09 15:10:00,15.67,15.67,15.6,15.6,195375.0,15.67,15.67,15.6,15.6,195375.0
2018-04-09 15:15:00,15.61,15.61,15.53,15.56,342780.0,15.61,15.61,15.53,15.56,342780.0
2018-04-09 15:20:00,15.55,15.56,15.53,15.53,284925.0,15.55,15.56,15.53,15.53,284925.0
2018-04-09 15:25:00,15.54,15.62,15.54,15.62,291375.0,15.54,15.62,15.54,15.62,291375.0
2018-04-09 15:30:00,15.61,15.62,15.56,15.58,248115.0,15.61,15.62,15.56,15.58,248115.0
2018-04-09 15:35:00,15.58,15.6,15.57,15.59,223755.0,15.58,15.6,15.57,15.59,223755.0
2018-04-09 15:40:00,15.59,15.59,15.56,15.57,196320.0,15.59,15.59,15.56,15.57,196320.0
2018-04-09 15:45:00,15.57,15.59,15.54,15.54,209655.0,15.57,15.59,15.54,15.54,209655.0
2018-04-09 15:50:00,15.54,15.55,15.52,15.54,293880.0,15.54,15.55,15.52,15.54,293880.0
2018-04-09 15:55:00,15.54,15.54,15.46,15.49,787800.0,15.54,15.54,15.46,15.49,787800.0
2018-04-10 09:30:00,15.68,15.68,15.49,15.49,113535.0,15.68,15.68,15.49,15.49,113535.0
2018-04-10 09:35:00,15.51,15.62,15.51,15.61,49545.0,15.51,15.62,15.51,15.61,49545.0
2018-04-10 09:40:00,15.6,15.63,15.57,15.62,60900.0,15.6,15.63,15.57,15.62,60900.0
2018-04-10 09:45:00,15.59,15.7,15.58,15.66,123825.0,15.59,15.7,15.58,15.66,123825.0
2018-04-10 09:50:00,15.66,15.66,15.59,15.6,98865.0,15.66,15.66,15.59,15.6,98865.0
2018-04-10 09:55:00,15.61,15.63,15.57,15.57,78435.0,15.61,15.63,15.57,15.57,78435.0
2018-04-10 10:00:00,15.57,15.58,15.55,15.58,51000.0,15.57,15.58,15.55,15.58,51000.0
2018-04-10 10:05:00,15.58,15.65,15.57,15.65,22500.0,15.58,15.65,15.57,15.65,22500.0
2018-04-10 10:10:00,15.65,15.67,15.63,15.67,85650.0,15.65,15.67,15.63,15.67,85650.0
2018-04-10 10:15:00,15.65,15.67,15.64,15.65,66000.0,15.65,15.67,15.64,15.65,66000.0
2018-04-10 10:20:00,15.66,15.67,15.62,15.65,119970.0,15.66,15.67,15.62,15.65,119970.0
2018-04-10 10:25:00,15.65,15.67,15.62,15.62,77520.0,15.65,15.67,15.62,15.62,77520.0
2018-04-10 10:30:00,15.65,15.7,15.64,15.67,67500.0,15.65,15.7,15.64,15.67,67500.0
2018-04-10 10:35:00,15.67,15.67,15.64,15.65,13500.0,15.67,15.67,15.64,15.65,13500.0
2018-04-10 10:40:00,15.67,15.7,15.67,15.69,25500.0,15.67,15.7,15.67,15.69,25500.0
2018-04-10 10:45:00,15.68,15.69,15.66,15.67,167340.0,15.68,15.69,15.66,15.67,167340.0
2018-04-10 10:50:00,15.67,15.71,15.67,15.71,52650.0,15.67,15.71,15.67,15.71,52650.0
2018-04-10 10:55:00,15.7,15.73,15.68,15.69,55620.0,15.7,15.73,15.68,15.69,55620.0
2018-04-10 11:00:00,15.69,15.73,15.69,15.72,34500.0,15.69,15.73,15.69,15.72,34500.0
2018-04-10 11:05:00,15.71,15.76,15.7,15.73,94560.0,15.71,15.76,15.7,15.73,94560.0
2018-04-10 11:10:00,15.73,15.73,15.68,15.69,57450.0,15.73,15.73,15.68,15.69,57450.0
2018-04-10 11:15:00,15.69,15.7,15.65,15.66,30705.0,15.69,15.7,15.65,15.66,30705.0
2018-04-10 11:20:00,15.66,15.67,15.62,15.67,162375.0,15.66,15.67,15.62,15.67,162375.0
2018-04-10 11:25:00,15.68,15.69,15.67,15.68,144165.0,15.68,15.69,15.67,15.68,144165.0
2018-04-10 11:30:00,15.68,15.69,15.66,15.69,61635.0,15.68,15.69,15.66,15.69,61635.0
2018-04-10 11:35:00,15.69,15.71,15.68,15.71,216000.0,15.69,15.71,15.68,15.71,216000.0
2018-04-10 11:40:00,15.72,15.76,15.72,15.72,94500.0,15.72,15.76,15.72,15.72,94500.0
2018-04-10 11:45:00,15.7,15.7,15.67,15.7,31500.0,15.7,15.7,15.67,15.7,31500.0
2018-04-10 11:50:00,15.7,15.71,15.7,15.71,22500.0,15.7,15.71,15.7,15.71,22500.0
2018-04-10 11:55:00,15.71,15.75,15.71,15.74,23985.0,15.71,15.75,15.71,15.74,23985.0
2018-04-10 12:00:00,15.76,15.76,15.74,15.76,25500.0,15.76,15.76,15.74,15.76,25500.0
2018-04-10 12:05:00,15.77,15.77,15.72,15.72,42450.0,15.77,15.77,15.72,15.72,42450.0
2018-04-10 12:10:00,15.74,15.74,15.7,15.7,57840.0,15.74,15.74,15.7,15.7,57840.0
2018-04-10 12:15:00,15.72,15.72,15.69,15.7,39000.0,15.72,15.72,15.69,15.7,39000.0
2018-04-10 12:20:00,15.69,15.69,15.66,15.68,27000.0,15.69,15.69,15.66,15.68,27000.0
2018-04-10 12:25:00,15.68,15.68,15.62,15.66,90210.0,15.68,15.68,15.62,15.66,90210.0
2018-04-10 12:30:00,15.67,15.69,15.66,15.68,15000.0,15.67,15.69,15.66,15.68,15000.0
2018-04-10 12:35:00,15.69,15.7,15.68,15.69,36000.0,15.69,15.7,15.68,15.69,36000.0
2018-04-10 12:40:00,15.69,15.73,15.68,15.73,37500.0,15.69,15.73,15.68,15.73,37500.0
2018-04-10 12:45:00,15.72,15.74,15.71,15.74,37335.0,15.72,15.74,15.71,15.74,37335.0
2018-04-10 12:50:00,15.75,15.75,15.72,15.74,13500.0,15.75,15.75,15.72,15.74,13500.0
2018-04-10 12:55:00,15.74,15.77,15.74,15.76,42000.0,15.74,15.77,15.74,15.76,42000.0
2018-04-10 13:00:00,15.77,15.78,15.75,15.78,39000.0,15.77,15.78,15.75,15.78,39000.0
2018-04-10 13:05:00,15.77,15.77,15.76,15.77,72780.0,15.77,15.77,15.76,15.77,72780.0
2018-04-10 13:10:00,15.78,15.8,15.77,15.79,40095.0,15.78,15.8,15.77,15.79,40095.0
2018-04-10 13:15:00,15.79,15.81,15.79,15.8,60060.0,15.79,15.81,15.79,15.8,60060.0
2018-04-10 13:20:00,15.8,15.8,15.78,15.78,103500.0,15.8,15.8,15.78,15.78,103500.0
2018-04-10 13:25:00,15.76,15.82,15.76,15.82,49320.0,15.76,15.82,15.76,15.82,49320.0
2018-04-10 13:30:00,15.82,15.82,15.78,15.78,82110.0,15.82,15.82,15.78,15.78,82110.0
2018-04-10 13:35:00,15.79,15.79,15.78,15.78,15945.0,15.79,15.79,15.78,15.78,15945.0
2018-04-10 13:40:00,15.78,15.78,15.75,15.75,34500.0,15.78,15.78,15.75,15.75,34500.0
2018-04-10 13:45:00,15.75,15.75,15.71,15.72,82275.0,15.75,15.75,15.71,15.72,82275.0
2018-04-10 13:50:00,15.73,15.77,15.73,15.77,78210.0,15.73,15.77,15.73,15.77,78210.0
2018-04-10 13:55:00,15.76,15.8,15.76,15.8,39735.0,15.76,15.8,15.76,15.8,39735.0
2018-04-10 14:00:00,15.8,15.82,15.79,15.82,30000.0,15.8,15.82,15.79,15.82,30000.0
2018-04-10 14:05:00,15.81,15.85,15.81,15.84,82515.0,15.81,15.85,15.81,15.84,82515.0
2018-04-10 14:10:00,15.83,15.86,15.82,15.82,33045.0,15.83,15.86,15.82,15.82,33045.0
2018-04-10 14:15:00,15.83,15.84,15.82,15.82,34500.0,15.83,15.84,15.82,15.82,34500.0
2018-04-10 14:20:00,15.81,15.81,15.81,15.81,10500.0,15.81,15.81,15.81,15.81,10500.0
2018-04-10 14:25:00,15.81,15.81,15.78,15.78,66735.0,15.81,15.81,15.78,15.78,66735.0
2018-04-10 14:30:00,15.78,15.81,15.78,15.79,36705.0,15.78,15.81,15.78,15.79,36705.0
2018-04-10 14:35:00,15.79,15.8,15.76,15.8,59190.0,15.79,15.8,15.76,15.8,59190.0
2018-04-10 14:40:00,15.77,15.8,15.77,15.77,68625.0,15.77,15.8,15.77,15.77,68625.0
2018-04-10 14:45:00,15.77,15.8,15.75,15.78,64500.0,15.77,15.8,15.75,15.78,64500.0
2018-04-10 14:50:00,15.76,15.79,15.76,15.78,13500.0,15.76,15.79,15.76,15.78,13500.0
2018-04-10 14:55:00,15.79,15.8,15.77,15.8,26025.0,15.79,15.8,15.77,15.8,26025.0
2018-04-10 15:00:00,15.8,15.82,15.79,15.8,61500.0,15.8,15.82,15.79,15.8,61500.0
2018-04-10 15:05:00,15.8,15.84,15.8,15.83,34530.0,15.8,15.84,15.8,15.83,34530.0
2018-04-10 15:10:00,15.85,15.85,15.83,15.83,64215.0,15.85,15.85,15.83,15.83,64215.0
2018-04-10 15:15:00,15.84,15.84,15.82,15.83,43725.0,15.84,15.84,15.82,15.83,43725.0
2018-04-10 15:20:00,15.84,15.85,15.77,15.78,96330.0,15.84,15.85,15.77,15.78,96330.0
2018-04-10 15:25:00,15.78,15.8,15.76,15.8,58500.0,15.78,15.8,15.76,15.8,58500.0
2018-04-10 15:30:00,15.8,15.81,15.78,15.79,88230.0,15.8,15.81,15.78,15.79,88230.0
2018-04-10 15:35:00,15.78,15.8,15.77,15.8,69000.0,15.78,15.8,15.77,15.8,69000.0
2018-04-10 15:40:00,15.8,15.8,15.78,15.78,74685.0,15.8,15.8,15.78,15.78,74685.0
2018-04-10 15:45:00,15.79,15.81,15.78,15.78,107790.0,15.79,15.81,15.78,15.78,107790.0
2018-04-10 15:50:00,15.82,15.82,15.78,15.78,292725.0,15.82,15.82,15.78,15.78,292725.0
2018-04-10 15:55:00,15.78,15.79,15.77,15.78,524295.0,15.78,15.79,15.77,15.78,524295.0
2018-04-11 09:30:00,15.65,15.76,15.64,15.64,111555.0,15.65,15.76,15.64,15.64,111555.0
2018-04-11 09:35:00,15.64,15.69,15.62,15.62,239580.0,15.64,15.69,15.62,15.62,239580.0
2018-04-11 09:40:00,15.63,15.72,15.62,15.72,70650.0,15.63,15.72,15.62,15.72,70650.0
2018-04-11 09:45:00,15.71,15.74,15.68,15.69,67500.0,15.71,15.74,15.68,15.69,67500.0
2018-04-11 09:50:00,15.7,15.72,15.69,15.69,93000.0,15.7,15.72,15.69,15.69,93000.0
2018-04-11 09:55:00,15.67,15.71,15.66,15.71,58860.0,15.67,15.71,15.66,15.71,58860.0
2018-04-11 10:00:00,15.75,15.75,15.7,15.73,346500.0,15.75,15.75,15.7,15.73,346500.0
2018-04-11 10:05:00,15.73,15.74,15.69,15.69,44520.0,15.73,15.74,15.69,15.69,44520.0
2018-04-11 10:10:00,15.7,15.73,15.65,15.67,85500.0,15.7,15.73,15.65,15.67,85500.0
2018-04-11 10:15:00,15.66,15.68,15.66,15.67,69930.0,15.66,15.68,15.66,15.67,69930.0
2018-04-11 10:20:00,15.66,15.67,15.65,15.67,39000.0,15.66,15.67,15.65,15.67,39000.0
2018-04-11 10:25:00,15.67,15.67,15.64,15.66,61500.0,15.67,15.67,15.64,15.66,61500.0
2018-04-11 10:30:00,15.67,15.68,15.65,15.67,82500.0,15.67,15.68,15.65,15.67,82500.0
2018-04-11 10:35:00,15.67,15.69,15.66,15.69,60000.0,15.67,15.69,15.66,15.69,60000.0
2018-04-11 10:40:00,15.69,15.69,15.66,15.66,87885.0,15.69,15.69,15.66,15.66,87885.0
2018-04-11 10:45:00,15.67,15.67,15.63,15.67,73410.0,15.67,15.67,15.63,15.67,73410.0
2018-04-11 10:50:00,15.68,15.69,15.65,15.65,97980.0,15.68,15.69,15.65,15.65,97980.0
2018-04-11 10:55:00,15.65,15.66,15.6,15.6,129000.0,15.65,15.66,15.6,15.6,129000.0
2018-04-11 11:00:00,15.6,15.62,15.59,15.61,157500.0,15.6,15.62,15.59,15.61,157500.0
2018-04-11 11:05:00,15.61,15.63,15.58,15.63,96000.0,15.61,15.63,15.58,15.63,96000.0
2018-04-11 11:10:00,15.61,15.61,15.56,15.58,81000.0,15.61,15.61,15.56,15.58,81000.0
2018-04-11 11:15:00,15.58,15.59,15.55,15.56,83640.0,15.58,15.59,15.55,15.56,83640.0
2018-04-11 11:20:00,15.56,15.59,15.54,15.58,79500.0,15.56,15.59,15.54,15.58,79500.0
2018-04-11 11:25:00,15.59,15.63,15.59,15.62,94485.0,15.59,15.63,15.59,15.62,94485.0
2018-04-11 11:30:00,15.62,15.63,15.61,15.61,21000.0,15.62,15.63,15.61,15.61,21000.0
2018-04-11 11:35:00,15.61,15.63,15.6,15.63,66060.0,15.61,15.63,15.6,15.63,66060.0
2018-04-11 11:40:00,15.63,15.64,15.61,15.64,96000.0,15.63,15.64,15.61,15.64,96000.0
2018-04-11 11:45:00,15.64,15.65,15.62,15.62,55500.0,15.64,15.65,15.62,15.62,55500.0
2018-04-11 11:50:00,15.62,15.62,15.6,15.61,79275.0,15.62,15.62,15.6,15.61,79275.0
2018-04-11 11:55:00,15.61,15.62,15.59,15.61,240600.0,15.61,15.62,15.59,15.61,240600.0
2018-04-11 12:00:00,15.62,15.66,15.6,15.66,79500.0,15.62,15.66,15.6,15.66,79500.0
2018-04-11 12:05:00,15.68,15.69,15.67,15.68,21000.0,15.68,15.69,15.67,15.68,21000.0
2018-04-11 12:10:00,15.69,15.71,15.69,15.7,23370.0,15.69,15.71,15.69,15.7,23370.0
2018-04-11 12:15:00,15.7,15.71,15.67,15.68,47340.0,15.7,15.71,15.67,15.68,47340.0
2018-04-11 12:20:00,15.68,15.7,15.68,15.69,16500.0,15.68,15.7,15.68,15.69,16500.0
2018-04-11 12:25:00,15.71,15.71,15.67,15.67,31500.0,15.71,15.71,15.67,15.67,31500.0
2018-04-11 12:30:00,15.68,15.68,15.68,15.68,15000.0,15.68,15.68,15.68,15.68,15000.0
2018-04-11 12:35:00,15.67,15.68,15.67,15.68,36000.0,15.67,15.68,15.67,15.68,36000.0
2018-04-11 12:40:00,15.68,15.69,15.66,15.67,61500.0,15.68,15.69,15.66,15.67,61500.0
2018-04-11 12:45:00,15.67,15.67,15.63,15.64,27000.0,15.67,15.67,15.63,15.64,27000.0
2018-04-11 12:50:00,15.63,15.63,15.62,15.63,13500.0,15.63,15.63,15.62,15.63,13500.0
2018-04-11 12:55:00,15.64,15.64,15.63,15.63,15000.0,15.64,15.64,15.63,15.63,15000.0
2018-04-11 13:00:00,15.68,15.68,15.66,15.66,30000.0,15.68,15.68,15.66,15.66,30000.0
2018-04-11 13:05:00,15.66,15.67,15.66,15.67,9000.0,15.66,15.67,15.66,15.67,9000.0
2018-04-11 13:10:00,15.66,15.66,15.64,15.65,18000.0,15.66,15.66,15.64,15.65,18000.0
2018-04-11 13:15:00,15.67,15.67,15.67,15.67,3000.0,15.67,15.67,15.67,15.67,3000.0
2018-04-11 13:20:00,15.69,15.69,15.67,15.68,22500.0,15.69,15.69,15.67,15.68,22500.0
2018-04-11 13:25:00,15.69,15.7,15.69,15.69,24465.0,15.69,15.7,15.69,15.69,24465.0
2018-04-11 13:30:00,15.69,15.69,15.66,15.69,62910.0,15.69,15.69,15.66,15.69,62910.0
2018-04-11 13:35:00,15.69,15.7,15.68,15.7,31635.0,15.69,15.7,15.68,15.7,31635.0
2018-04-11 13:40:00,15.7,15.7,15.66,15.68,114000.0,15.7,15.7,15.66,15.68,114000.0
2018-04-11 13:45:00,15.68,15.69,15.65,15.68,59775.0,15.68,15.69,15.65,15.68,59775.0
2018-04-11 13:50:00,15.68,15.69,15.68,15.68,22500.0,15.68,15.69,15.68,15.68,22500.0
2018-04-11 13:55:00,15.68,15.69,15.67,15.69,37785.0,15.68,15.69,15.67,15.69,37785.0
2018-04-11 14:00:00,15.69,15.69,15.67,15.68,30150.0,15.69,15.69,15.67,15.68,30150.0
2018-04-11 14:05:00,15.67,15.68,15.63,15.63,65805.0,15.67,15.68,15.63,15.63,65805.0
2018-04-11 14:10:00,15.63,15.63,15.59,15.62,852750.0,15.63,15.63,15.59,15.62,852750.0
2018-04-11 14:15:00,15.62,15.62,15.6,15.62,56205.0,15.62,15.62,15.6,15.62,56205.0
2018-04-11 14:20:00,15.62,15.64,15.61,15.63,28500.0,15.62,15.64,15.61,15.63,28500.0
2018-04-11 14:25:00,15.62,15.62,15.61,15.61,19500.0,15.62,15.62,15.61,15.61,19500.0
2018-04-11 14:30:00,15.61,15.64,15.61,15.64,25500.0,15.61,15.64,15.61,15.64,25500.0
2018-04-11 14:35:00,15.63,15.64,15.63,15.63,24000.0,15.63,15.64,15.63,15.63,24000.0
2018-04-11 14:40:00,15.63,15.64,15.63,15.63,41115.0,15.63,15.64,15.63,15.63,41115.0
2018-04-11 14:45:00,15.62,15.62,15.59,15.6,31905.0,15.62,15.62,15.59,15.6,31905.0
2018-04-11 14:50:00,15.6,15.6,15.58,15.59,58350.0,15.6,15.6,15.58,15.59,58350.0
2018-04-11 14:55:00,15.6,15.61,15.59,15.59,36000.0,15.6,15.61,15.59,15.59,36000.0
2018-04-11 15:00:00,15.6,15.61,15.6,15.6,60000.0,15.6,15.61,15.6,15.6,60000.0
2018-04-11 15:05:00,15.6,15.6,15.56,15.58,37065.0,15.6,15.6,15.56,15.58,37065.0
2018-04-11 15:10:00,15.56,15.56,15.55,15.55,13500.0,15.56,15.56,15.55,15.55,13500.0
2018-04-11 15:15:00,15.55,15.55,15.52,15.55,42000.0,15.55,15.55,15.52,15.55,42000.0
2018-04-11 15:20:00,15.54,15.54,15.53,15.53,46440.0,15.54,15.54,15.53,15.53,46440.0
2018-04-11 15:25:00,15.54,15.54,15.51,15.52,97725.0,15.54,15.54,15.51,15.52,97725.0
2018-04-11 15:30:00,15.52,15.53,15.52,15.52,153480.0,15.52,15.53,15.52,15.52,153480.0
2018-04-11 15:35:00,15.53,15.58,15.53,15.58,168240.0,15.53,15.58,15.53,15.58,168240.0
2018-04-11 15:40:00,15.57,15.58,15.53,15.53,215910.0,15.57,15.58,15.53,15.53,215910.0
2018-04-11 15:45:00,15.53,15.54,15.51,15.51,122235.0,15.53,15.54,15.51,15.51,122235.0
2018-04-11 15:50:00,15.51,15.52,15.5,15.51,277965.0,15.51,15.52,15.5,15.51,277965.0
2018-04-11 15:55:00,15.51,15.52,15.49,15.52,927105.0,15.51,15.52,15.49,15.52,927105.0
2018-04-12 09:30:00,15.48,15.51,15.4,15.48,356970.0,15.48,15.51,15.4,15.48,356970.0
2018-04-12 09:35:00,15.49,15.51,15.43,15.48,161460.0,15.49,15.51,15.43,15.48,161460.0
2018-04-12 09:40:00,15.48,15.53,15.48,15.53,46995.0,15.48,15.53,15.48,15.53,46995.0
2018-04-12 09:45:00,15.53,15.59,15.52,15.58,127950.0,15.53,15.59,15.52,15.58,127950.0
2018-04-12 09:50:00,15.59,15.6,15.53,15.54,69000.0,15.59,15.6,15.53,15.54,69000.0
2018-04-12 09:55:00,15.54,15.61,15.54,15.59,73590.0,15.54,15.61,15.54,15.59,73590.0
2018-04-12 10:00:00,15.59,15.6,15.53,15.55,115515.0,15.59,15.6,15.53,15.55,115515.0
2018-04-12 10:05:00,15.55,15.55,15.51,15.51,66750.0,15.55,15.55,15.51,15.51,66750.0
2018-04-12 10:10:00,15.53,15.54,15.51,15.52,117795.0,15.53,15.54,15.51,15.52,117795.0
2018-04-12 10:15:00,15.53,15.54,15.51,15.53,124500.0,15.53,15.54,15.51,15.53,124500.0
2018-04-12 10:20:00,15.54,15.54,15.51,15.51,97755.0,15.54,15.54,15.51,15.51,97755.0
2018-04-12 10:25:00,15.52,15.55,15.51,15.55,92520.0,15.52,15.55,15.51,15.55,92520.0
2018-04-12 10:30:00,15.54,15.54,15.49,15.51,117285.0,15.54,15.54,15.49,15.51,117285.0
2018-04-12 10:35:00,15.51,15.51,15.5,15.51,67500.0,15.51,15.51,15.5,15.51,67500.0
2018-04-12 10:40:00,15.51,15.51,15.44,15.44,150765.0,15.51,15.51,15.44,15.44,150765.0
2018-04-12 10:45:00,15.46,15.46,15.4,15.43,176730.0,15.46,15.46,15.4,15.43,176730.0
2018-04-12 10:50:00,15.44,15.46,15.42,15.42,37500.0,15.44,15.46,15.42,15.42,37500.0
2018-04-12 10:55:00,15.42,15.43,15.38,15.38,63570.0,15.42,15.43,15.38,15.38,63570.0
2018-04-12 11:00:00,15.38,15.38,15.33,15.36,289110.0,15.38,15.38,15.33,15.36,289110.0
2018-04-12 11:05:00,15.37,15.43,15.36,15.4,428100.0,15.37,15.43,15.36,15.4,428100.0
2018-04-12 11:10:00,15.43,15.49,15.43,15.48,45750.0,15.43,15.49,15.43,15.48,45750.0
2018-04-12 11:15:00,15.49,15.52,15.49,15.49,72000.0,15.49,15.52,15.49,15.49,72000.0
2018-04-12 11:20:00,15.5,15.52,15.49,15.51,70050.0,15.5,15.52,15.49,15.51,70050.0
2018-04-12 11:25:00,15.51,15.52,15.42,15.46,196500.0,15.51,15.52,15.42,15.46,196500.0
2018-04-12 11:30:00,15.48,15.49,15.46,15.46,49605.0,15.48,15.49,15.46,15.46,49605.0
2018-04-12 11:35:00,15.47,15.47,15.44,15.45,45750.0,15.47,15.47,15.44,15.45,45750.0
2018-04-12 11:40:00,15.45,15.46,15.42,15.42,45000.0,15.45,15.46,15.42,15.42,45000.0
2018-04-12 11:45:00,15.42,15.43,15.4,15.41,34695.0,15.42,15.43,15.4,15.41,34695.0
2018-04-12 11:50:00,15.43,15.43,15.37,15.39,63090.0,15.43,15.43,15.37,15.39,63090.0
2018-04-12 11:55:00,15.41,15.44,15.4,15.44,16650.0,15.41,15.44,15.4,15.44,16650.0
2018-04-12 12:00:00,15.45,15.48,15.44,15.44,51000.0,15.45,15.48,15.44,15.44,51000.0
2018-04-12 12:05:00,15.45,15.45,15.42,15.42,63135.0,15.45,15.45,15.42,15.42,63135.0
2018-04-12 12:10:00,15.43,15.44,15.42,15.42,36360.0,15.43,15.44,15.42,15.42,36360.0
2018-04-12 12:15:00,15.42,15.43,15.38,15.42,54000.0,15.42,15.43,15.38,15.42,54000.0
2018-04-12 12:20:00,15.44,15.44,15.41,15.41,29025.0,15.44,15.44,15.41,15.41,29025.0
2018-04-12 12:25:00,15.41,15.44,15.41,15.44,31500.0,15.41,15.44,15.41,15.44,31500.0
2018-04-12 12:30:00,15.42,15.42,15.4,15.41,10500.0,15.42,15.42,15.4,15.41,10500.0
2018-04-12 12:35:00,15.42,15.43,15.4,15.4,37500.0,15.42,15.43,15.4,15.4,37500.0
2018-04-12 12:40:00,15.41,15.41,15.41,15.41,9000.0,15.41,15.41,15.41,15.41,9000.0
2018-04-12 12:45:00,15.42,15.42,15.38,15.38,112515.0,15.42,15.42,15.38,15.38,112515.0
2018-04-12 12:50:00,15.39,15.4,15.38,15.38,55425.0,15.39,15.4,15.38,15.38,55425.0
2018-04-12 12:55:00,15.4,15.4,15.37,15.37,205395.0,15.4,15.4,15.37,15.37,205395.0
2018-04-12 13:00:00,15.39,15.43,15.39,15.43,32565.0,15.39,15.43,15.39,15.43,32565.0
2018-04-12 13:05:00,15.43,15.43,15.39,15.41,28500.0,15.43,15.43,15.39,15.41,28500.0
2018-04-12 13:10:00,15.41,15.41,15.39,15.41,24120.0,15.41,15.41,15.39,15.41,24120.0
2018-04-12 13:15:00,15.4,15.4,15.39,15.4,156000.0,15.4,15.4,15.39,15.4,156000.0
2018-04-12 13:20:00,15.4,15.4,15.35,15.38,71235.0,15.4,15.4,15.35,15.38,71235.0
2018-04-12 13:25:00,15.38,15.38,15.33,15.34,265500.0,15.38,15.38,15.33,15.34,265500.0
2018-04-12 13:30:00,15.33,15.37,15.33,15.34,71535.0,15.33,15.37,15.33,15.34,71535.0
2018-04-12 13:35:00,15.35,15.36,15.32,15.33,230010.0,15.35,15.36,15.32,15.33,230010.0
2018-04-12 13:40:00,15.34,15.36,15.34,15.36,11100.0,15.34,15.36,15.34,15.36,11100.0
2018-04-12 13:45:00,15.37,15.4,15.37,15.39,191985.0,15.37,15.4,15.37,15.39,191985.0
2018-04-12 13:50:00,15.39,15.4,15.38,15.38,127500.0,15.39,15.4,15.38,15.38,127500.0
2018-04-12 13:55:00,15.38,15.38,15.34,15.34,63000.0,15.38,15.38,15.34,15.34,63000.0
2018-04-12 14:00:00,15.36,15.39,15.36,15.39,13500.0,15.36,15.39,15.36,15.39,13500.0
2018-04-12 14:05:00,15.4,15.41,15.38,15.38,54870.0,15.4,15.41,15.38,15.38,54870.0
2018-04-12 14:10:00,15.38,15.4,15.37,15.39,49500.0,15.38,15.4,15.37,15.39,49500.0
2018-04-12 14:15:00,15.39,15.4,15.38,15.4,11460.0,15.39,15.4,15.38,15.4,11460.0
2018-04-12 14:20:00,15.4,15.41,15.36,15.37,408750.0,15.4,15.41,15.36,15.37,408750.0
2018-04-12 14:25:00,15.37,15.38,15.37,15.38,16500.0,15.37,15.38,15.37,15.38,16500.0
2018-04-12 14:30:00,15.38,15.39,15.38,15.38,47460.0,15.38,15.39,15.38,15.38,47460.0
2018-04-12 14:35:00,15.4,15.4,15.39,15.4,74760.0,15.4,15.4,15.39,15.4,74760.0
2018-04-12 14:40:00,15.39,15.4,15.38,15.38,45000.0,15.39,15.4,15.38,15.38,45000.0
2018-04-12 14:45:00,15.39,15.39,15.36,15.37,39615.0,15.39,15.39,15.36,15.37,39615.0
2018-04-12 14:50:00,15.37,15.39,15.37,15.38,67995.0,15.37,15.39,15.37,15.38,67995.0
2018-04-12 14:55:00,15.38,15.39,15.38,15.39,38415.0,15.38,15.39,15.38,15.39,38415.0
2018-04-12 15:00:00,15.39,15.39,15.36,15.36,94725.0,15.39,15.39,15.36,15.36,94725.0
2018-04-12 15:05:00,15.36,15.37,15.34,15.34,81180.0,15.36,15.37,15.34,15.34,81180.0
2018-04-12 15:10:00,15.34,15.37,15.33,15.37,100965.0,15.34,15.37,15.33,15.37,100965.0
2018-04-12 15:15:00,15.37,15.39,15.37,15.39,59655.0,15.37,15.39,15.37,15.39,59655.0
2018-04-12 15:20:00,15.38,15.4,15.38,15.39,128925.0,15.38,15.4,15.38,15.39,128925.0
2018-04-12 15:25:00,15.39,15.4,15.39,15.39,142905.0,15.39,15.4,15.39,15.39,142905.0
2018-04-12 15:30:00,15.39,15.39,15.36,15.39,180705.0,15.39,15.39,15.36,15.39,180705.0
2018-04-12 15:35:00,15.39,15.39,15.38,15.38,124125.0,15.39,15.39,15.38,15.38,124125.0
2018-04-12 15:40:00,15.38,15.39,15.38,15.38,141000.0,15.38,15.39,15.38,15.38,141000.0
2018-04-12 15:45:00,15.38,15.38,15.34,15.36,159360.0,15.38,15.38,15.34,15.36,159360.0
2018-04-12 15:50:00,15.36,15.38,15.34,15.34,233880.0,15.36,15.38,15.34,15.34,233880.0
2018-04-12 15:55:00,15.35,15.35,15.32,15.32,713505.0,15.35,15.35,15.32,15.32,713505.0
2018-04-13 09:30:00,15.41,15.48,15.31,15.31,142935.0,15.41,15.48,15.31,15.31,142935.0
2018-04-13 09:35:00,15.35,15.35,15.3,15.34,46500.0,15.35,15.35,15.3,15.34,46500.0
2018-04-13 09:40:00,15.33,15.33,15.25,15.27,133905.0,15.33,15.33,15.25,15.27,133905.0
2018-04-13 09:45:00,15.28,15.32,15.26,15.29,124500.0,15.28,15.32,15.26,15.29,124500.0
2018-04-13 09:50:00,15.31,15.32,15.28,15.31,83115.0,15.31,15.32,15.28,15.31,83115.0
2018-04-13 09:55:00,15.31,15.32,15.27,15.27,242100.0,15.31,15.32,15.27,15.27,242100.0
2018-04-13 10:00:00,15.27,15.27,15.18,15.18,198330.0,15.27,15.27,15.18,15.18,198330.0
2018-04-13 10:05:00,15.18,15.2,15.11,15.11,205815.0,15.18,15.2,15.11,15.11,205815.0
2018-04-13 10:10:00,15.12,15.19,15.08,15.09,285675.0,15.12,15.19,15.08,15.09,285675.0
2018-04-13 10:15:00,15.09,15.1,15.04,15.05,192300.0,15.09,15.1,15.04,15.05,192300.0
2018-04-13 10:20:00,15.05,15.07,15.0,15.05,449430.0,15.05,15.07,15.0,15.05,449430.0
2018-04-13 10:25:00,15.05,15.05,14.94,14.97,188385.0,15.05,15.05,14.94,14.97,188385.0
2018-04-13 10:30:00,14.97,15.02,14.96,15.0,160185.0,14.97,15.02,14.96,15.0,160185.0
2018-04-13 10:35:00,15.02,15.03,14.99,15.0,566235.0,15.02,15.03,14.99,15.0,566235.0
2018-04-13 10:40:00,15.0,15.01,14.95,14.98,229965.0,15.0,15.01,14.95,14.98,229965.0
2018-04-13 10:45:00,14.97,15.0,14.94,15.0,237000.0,14.97,15.0,14.94,15.0,237000.0
2018-04-13 10:50:00,14.99,15.0,14.95,14.95,182925.0,14.99,15.0,14.95,14.95,182925.0
2018-04-13 10:55:00,14.96,14.97,14.94,14.94,130755.0,14.96,14.97,14.94,14.94,130755.0
2018-04-13 11:00:00,14.95,15.02,14.94,15.0,393660.0,14.95,15.02,14.94,15.0,393660.0
2018-04-13 11:05:00,15.0,15.01,14.98,15.0,203070.0,15.0,15.01,14.98,15.0,203070.0
2018-04-13 11:10:00,15.01,15.02,14.99,15.0,314010.0,15.01,15.02,14.99,15.0,314010.0
2018-04-13 11:15:00,15.0,15.01,14.99,15.0,222240.0,15.0,15.01,14.99,15.0,222240.0
2018-04-13 11:20:00,15.01,15.06,15.01,15.06,91875.0,15.01,15.06,15.01,15.06,91875.0
2018-04-13 11:25:00,15.07,15.07,15.05,15.06,118500.0,15.07,15.07,15.05,15.06,118500.0
2018-04-13 11:30:00,15.05,15.05,15.02,15.02,43500.0,15.05,15.05,15.02,15.02,43500.0
2018-04-13 11:35:00,15.02,15.02,14.97,15.0,150075.0,15.02,15.02,14.97,15.0,150075.0
2018-04-13 11:40:00,15.01,15.05,15.0,15.05,188055.0,15.01,15.05,15.0,15.05,188055.0
2018-04-13 11:45:00,15.05,15.05,15.02,15.03,37410.0,15.05,15.05,15.02,15.03,37410.0
2018-04-13 11:50:00,15.03,15.03,15.01,15.01,27000.0,15.03,15.03,15.01,15.01,27000.0
2018-04-13 11:55:00,15.01,15.05,15.0,15.04,141525.0,15.01,15.05,15.0,15.04,141525.0
2018-04-13 12:00:00,15.04,15.05,15.03,15.04,85125.0,15.04,15.05,15.03,15.04,85125.0
2018-04-13 12:05:00,15.05,15.06,14.99,14.99,273075.0,15.05,15.06,14.99,14.99,273075.0
2018-04-13 12:10:00,14.99,15.05,14.98,15.04,200775.0,14.99,15.05,14.98,15.04,200775.0
2018-04-13 12:15:00,15.04,15.06,15.03,15.03,63000.0,15.04,15.06,15.03,15.03,63000.0
2018-04-13 12:20:00,15.04,15.05,15.01,15.01,121380.0,15.04,15.05,15.01,15.01,121380.0
2018-04-13 12:25:00,15.01,15.02,14.98,15.0,140325.0,15.01,15.02,14.98,15.0,140325.0
2018-04-13 12:30:00,15.0,15.0,14.96,14.96,288735.0,15.0,15.0,14.96,14.96,288735.0
2018-04-13 12:35:00,14.97,15.0,14.97,14.99,117000.0,14.97,15.0,14.97,14.99,117000.0
2018-04-13 12:40:00,15.0,15.03,15.0,15.0,142905.0,15.0,15.03,15.0,15.0,142905.0
2018-04-13 12:45:00,15.0,15.01,14.98,15.0,213000.0,15.0,15.01,14.98,15.0,213000.0
2018-04-13 12:50:00,15.01,15.02,14.99,15.0,53715.0,15.01,15.02,14.99,15.0,53715.0
2018-04-13 12:55:00,15.0,15.01,14.98,14.98,89640.0,15.0,15.01,14.98,14.98,89640.0
2018-04-13 13:00:00,14.99,15.0,14.98,14.98,45600.0,14.99,15.0,14.98,14.98,45600.0
2018-04-13 13:05:00,15.0,15.01,14.98,14.99,84000.0,15.0,15.01,14.98,14.99,84000.0
2018-04-13 13:10:00,14.99,15.0,14.99,15.0,69930.0,14.99,15.0,14.99,15.0,69930.0
2018-04-13 13:15:00,15.0,15.0,14.97,14.98,52500.0,15.0,15.0,14.97,14.98,52500.0
2018-04-13 13:20:00,14.97,15.0,14.97,14.99,84420.0,14.97,15.0,14.97,14.99,84420.0
2018-04-13 13:25:00,14.98,15.01,14.97,15.01,524520.0,14.98,15.01,14.97,15.01,524520.0
2018-04-13 13:30:00,15.02,15.06,15.01,15.06,255810.0,15.02,15.06,15.01,15.06,255810.0
2018-04-13 13:35:00,15.06,15.06,15.03,15.05,93090.0,15.06,15.06,15.03,15.05,93090.0
2018-04-13 13:40:00,15.06,15.07,15.02,15.02,64500.0,15.06,15.07,15.02,15.02,64500.0
2018-04-13 13:45:00,15.02,15.04,15.01,15.01,63330.0,15.02,15.04,15.01,15.01,63330.0
2018-04-13 13:50:00,15.02,15.03,15.0,15.01,72795.0,15.02,15.03,15.0,15.01,72795.0
2018-04-13 13:55:00,15.0,15.01,14.97,14.97,93000.0,15.0,15.01,14.97,14.97,93000.0
2018-04-13 14:00:00,14.98,15.0,14.98,14.99,61500.0,14.98,15.0,14.98,14.99,61500.0
2018-04-13 14:05:00,14.99,15.0,14.98,14.99,199320.0,14.99,15.0,14.98,14.99,199320.0
2018-04-13 14:10:00,14.99,14.99,14.97,14.97,106500.0,14.99,14.99,14.97,14.97,106500.0
2018-04-13 14:15:00,14.98,14.98,14.94,14.94,257340.0,14.98,14.98,14.94,14.94,257340.0
2018-04-13 14:20:00,14.94,14.94,14.89,14.89,282300.0,14.94,14.94,14.89,14.89,282300.0
2018-04-13 14:25:00,14.9,14.9,14.85,14.87,221265.0,14.9,14.9,14.85,14.87,221265.0
2018-04-13 14:30:00,14.87,14.98,14.86,14.97,359130.0,14.87,14.98,14.86,14.97,359130.0
2018-04-13 14:35:00,14.98,14.98,14.91,14.91,172380.0,14.98,14.98,14.91,14.91,172380.0
2018-04-13 14:40:00,14.91,14.91,14.88,14.89,94500.0,14.91,14.91,14.88,14.89,94500.0
2018-04-13 14:45:00,14.88,14.89,14.87,14.88,135555.0,14.88,14.89,14.87,14.88,135555.0
2018-04-13 14:50:00,14.88,14.91,14.88,14.9,153345.0,14.88,14.91,14.88,14.9,153345.0
2018-04-13 14:55:00,14.9,14.92,14.9,14.92,179010.0,14.9,14.92,14.9,14.92,179010.0
2018-04-13 15:00:00,14.91,14.93,14.89,14.92,521670.0,14.91,14.93,14.89,14.92,521670.0
2018-04-13 15:05:00,14.92,14.94,14.89,14.92,115140.0,14.92,14.94,14.89,14.92,115140.0
2018-04-13 15:10:00,14.93,14.97,14.92,14.96,182055.0,14.93,14.97,14.92,14.96,182055.0
2018-04-13 15:15:00,14.95,14.95,14.9,14.9,120030.0,14.95,14.95,14.9,14.9,120030.0
2018-04-13 15:20:00,14.9,14.93,14.89,14.93,245595.0,14.9,14.93,14.89,14.93,245595.0
2018-04-13 15:25:00,14.92,14.95,14.92,14.92,341055.0,14.92,14.95,14.92,14.92,341055.0
2018-04-13 15:30:00,14.92,14.94,14.91,14.94,472620.0,14.92,14.94,14.91,14.94,472620.0
2018-04-13 15:35:00,14.93,14.95,14.93,14.95,219090.0,14.93,14.95,14.93,14.95,219090.0
2018-04-13 15:40:00,14.95,14.98,14.95,14.96,361125.0,14.95,14.98,14.95,14.96,361125.0
2018-04-13 15:45:00,14.96,14.99,14.95,14.98,466980.0,14.96,14.99,14.95,14.98,466980.0
2018-04-13 15:50:00,14.99,15.01,14.99,14.99,830400.0,14.99,15.01,14.99,14.99,830400.0
2018-04-13 15:55:00,14.99,15.0,14.98,14.99,1038525.0,14.99,15.0,14.98,14.99,1038525.0
2018-04-16 09:30:00,15.09,15.29,14.99,15.03,227865.0,15.09,15.29,14.99,15.03,227865.0
2018-04-16 09:35:00,15.02,15.02,14.92,15.01,89310.0,15.02,15.02,14.92,15.01,89310.0
2018-04-16 09:40:00,15.01,15.1,14.98,15.08,144450.0,15.01,15.1,14.98,15.08,144450.0
2018-04-16 09:45:00,15.08,15.09,15.06,15.06,60000.0,15.08,15.09,15.06,15.06,60000.0
2018-04-16 09:50:00,15.07,15.14,15.06,15.14,94650.0,15.07,15.14,15.06,15.14,94650.0
2018-04-16 09:55:00,15.12,15.12,15.08,15.08,37500.0,15.12,15.12,15.08,15.08,37500.0
2018-04-16 10:00:00,15.1,15.17,15.1,15.17,93405.0,15.1,15.17,15.1,15.17,93405.0
2018-04-16 10:05:00,15.17,15.19,15.16,15.17,95625.0,15.17,15.19,15.16,15.17,95625.0
2018-04-16 10:10:00,15.17,15.22,15.16,15.21,76185.0,15.17,15.22,15.16,15.21,76185.0
2018-04-16 10:15:00,15.21,15.24,15.11,15.11,319320.0,15.21,15.24,15.11,15.11,319320.0
2018-04-16 10:20:00,15.1,15.15,15.09,15.14,88500.0,15.1,15.15,15.09,15.14,88500.0
2018-04-16 10:25:00,15.15,15.17,15.1,15.17,64500.0,15.15,15.17,15.1,15.17,64500.0
2018-04-16 10:30:00,15.17,15.18,15.16,15.18,59580.0,15.17,15.18,15.16,15.18,59580.0
2018-04-16 10:35:00,15.17,15.17,15.13,15.13,52665.0,15.17,15.17,15.13,15.13,52665.0
2018-04-16 10:40:00,15.14,15.18,15.12,15.18,118980.0,15.14,15.18,15.12,15.18,118980.0
2018-04-16 10:45:00,15.17,15.19,15.14,15.14,106575.0,15.17,15.19,15.14,15.14,106575.0
2018-04-16 10:50:00,15.15,15.16,15.15,15.16,36000.0,15.15,15.16,15.15,15.16,36000.0
2018-04-16 10:55:00,15.17,15.19,15.12,15.13,64500.0,15.17,15.19,15.12,15.13,64500.0
2018-04-16 11:00:00,15.12,15.2,15.12,15.18,108765.0,15.12,15.2,15.12,15.18,108765.0
2018-04-16 11:05:00,15.18,15.22,15.18,15.21,104250.0,15.18,15.22,15.18,15.21,104250.0
2018-04-16 11:10:00,15.2,15.2,15.15,15.15,166200.0,15.2,15.2,15.15,15.15,166200.0
2018-04-16 11:15:00,15.14,15.17,15.13,15.14,75645.0,15.14,15.17,15.13,15.14,75645.0
2018-04-16 11:20:00,15.13,15.15,15.12,15.15,87975.0,15.13,15.15,15.12,15.15,87975.0
2018-04-16 11:25:00,15.15,15.17,15.14,15.14,77550.0,15.15,15.17,15.14,15.14,77550.0
2018-04-16 11:30:00,15.14,15.15,15.12,15.14,107520.0,15.14,15.15,15.12,15.14,107520.0
2018-04-16 11:35:00,15.13,15.14,15.11,15.13,47385.0,15.13,15.14,15.11,15.13,47385.0
2018-04-16 11:40:00,15.13,15.13,15.11,15.12,19290.0,15.13,15.13,15.11,15.12,19290.0
2018-04-16 11:45:00,15.11,15.11,15.07,15.07,68145.0,15.11,15.11,15.07,15.07,68145.0
2018-04-16 11:50:00,15.06,15.08,15.03,15.04,90000.0,15.06,15.08,15.03,15.04,90000.0
2018-04-16 11:55:00,15.04,15.12,15.04,15.1,67500.0,15.04,15.12,15.04,15.1,67500.0
2018-04-16 12:00:00,15.11,15.15,15.1,15.13,148335.0,15.11,15.15,15.1,15.13,148335.0
2018-04-16 12:05:00,15.13,15.13,15.1,15.11,40500.0,15.13,15.13,15.1,15.11,40500.0
2018-04-16 12:10:00,15.11,15.12,15.1,15.11,59430.0,15.11,15.12,15.1,15.11,59430.0
2018-04-16 12:15:00,15.1,15.1,15.08,15.08,13500.0,15.1,15.1,15.08,15.08,13500.0
2018-04-16 12:20:00,15.08,15.11,15.06,15.11,136605.0,15.08,15.11,15.06,15.11,136605.0
2018-04-16 12:25:00,15.11,15.12,15.1,15.11,77310.0,15.11,15.12,15.1,15.11,77310.0
2018-04-16 12:30:00,15.12,15.13,15.1,15.1,52500.0,15.12,15.13,15.1,15.1,52500.0
2018-04-16 12:35:00,15.09,15.12,15.07,15.11,87825.0,15.09,15.12,15.07,15.11,87825.0
2018-04-16 12:40:00,15.11,15.13,15.1,15.12,51345.0,15.11,15.13,15.1,15.12,51345.0
2018-04-16 12:45:00,15.12,15.13,15.11,15.11,30630.0,15.12,15.13,15.11,15.11,30630.0
2018-04-16 12:50:00,15.12,15.15,15.11,15.14,76230.0,15.12,15.15,15.11,15.14,76230.0
2018-04-16 12:55:00,15.14,15.14,15.11,15.11,54615.0,15.14,15.14,15.11,15.11,54615.0
2018-04-16 13:00:00,15.11,15.14,15.1,15.13,61500.0,15.11,15.14,15.1,15.13,61500.0
2018-04-16 13:05:00,15.14,15.17,15.13,15.17,76425.0,15.14,15.17,15.13,15.17,76425.0
2018-04-16 13:10:00,15.18,15.18,15.14,15.14,52500.0,15.18,15.18,15.14,15.14,52500.0
2018-04-16 13:15:00,15.14,15.19,15.14,15.19,116535.0,15.14,15.19,15.14,15.19,116535.0
2018-04-16 13:20:00,15.18,15.2,15.17,15.17,80205.0,15.18,15.2,15.17,15.17,80205.0
2018-04-16 13:25:00,15.17,15.18,15.16,15.16,63360.0,15.17,15.18,15.16,15.16,63360.0
2018-04-16 13:30:00,15.17,15.18,15.15,15.17,86805.0,15.17,15.18,15.15,15.17,86805.0
2018-04-16 13:35:00,15.18,15.19,15.17,15.18,48360.0,15.18,15.19,15.17,15.18,48360.0
2018-04-16 13:40:00,15.19,15.19,15.14,15.17,55515.0,15.19,15.19,15.14,15.17,55515.0
2018-04-16 13:45:00,15.18,15.18,15.15,15.15,71655.0,15.18,15.18,15.15,15.15,71655.0
2018-04-16 13:50:00,15.15,15.17,15.14,15.15,109005.0,15.15,15.17,15.14,15.15,109005.0
2018-04-16 13:55:00,15.16,15.18,15.15,15.17,67635.0,15.16,15.18,15.15,15.17,67635.0
2018-04-16 14:00:00,15.16,15.19,15.15,15.18,76500.0,15.16,15.19,15.15,15.18,76500.0
2018-04-16 14:05:00,15.16,15.16,15.14,15.16,55005.0,15.16,15.16,15.14,15.16,55005.0
2018-04-16 14:10:00,15.15,15.15,15.11,15.13,45510.0,15.15,15.15,15.11,15.13,45510.0
2018-04-16 14:15:00,15.13,15.14,15.12,15.13,63000.0,15.13,15.14,15.12,15.13,63000.0
2018-04-16 14:20:00,15.13,15.15,15.12,15.12,113985.0,15.13,15.15,15.12,15.12,113985.0
2018-04-16 14:25:00,15.12,15.14,15.09,15.13,115365.0,15.12,15.14,15.09,15.13,115365.0
2018-04-16 14:30:00,15.12,15.16,15.12,15.14,53025.0,15.12,15.16,15.12,15.14,53025.0
2018-04-16 14:35:00,15.14,15.16,15.13,15.14,75450.0,15.14,15.16,15.13,15.14,75450.0
2018-04-16 14:40:00,15.15,15.15,15.13,15.15,81165.0,15.15,15.15,15.13,15.15,81165.0
2018-04-16 14:45:00,15.14,15.16,15.12,15.13,71085.0,15.14,15.16,15.12,15.13,71085.0
2018-04-16 14:50:00,15.12,15.15,15.12,15.12,82500.0,15.12,15.15,15.12,15.12,82500.0
2018-04-16 14:55:00,15.11,15.14,15.11,15.14,33000.0,15.11,15.14,15.11,15.14,33000.0
2018-04-16 15:00:00,15.14,15.15,15.14,15.15,55425.0,15.14,15.15,15.14,15.15,55425.0
2018-04-16 15:05:00,15.14,15.15,15.11,15.13,87090.0,15.14,15.15,15.11,15.13,87090.0
2018-04-16 15:10:00,15.12,15.14,15.11,15.13,75735.0,15.12,15.14,15.11,15.13,75735.0
2018-04-16 15:15:00,15.13,15.13,15.1,15.11,79680.0,15.13,15.13,15.1,15.11,79680.0
2018-04-16 15:20:00,15.11,15.11,15.09,15.09,39165.0,15.11,15.11,15.09,15.09,39165.0
2018-04-16 15:25:00,15.1,15.1,15.09,15.1,110025.0,15.1,15.1,15.09,15.1,110025.0
2018-04-16 15:30:00,15.1,15.11,15.09,15.1,73155.0,15.1,15.11,15.09,15.1,73155.0
2018-04-16 15:35:00,15.1,15.1,15.07,15.09,127185.0,15.1,15.1,15.07,15.09,127185.0
2018-04-16 15:40:00,15.09,15.12,15.09,15.12,128175.0,15.09,15.12,15.09,15.12,128175.0
2018-04-16 15:45:00,15.12,15.12,15.09,15.09,126000.0,15.12,15.12,15.09,15.09,126000.0
2018-04-16 15:50:00,15.1,15.13,15.1,15.11,237660.0,15.1,15.13,15.1,15.11,237660.0
2018-04-16 15:55:00,15.12,15.13,15.11,15.12,509640.0,15.12,15.13,15.11,15.12,509640.0
2018-04-17 09:30:00,15.12,15.16,14.96,14.99,387540.0,15.12,15.16,14.96,14.99,387540.0
2018-04-17 09:35:00,14.96,15.05,14.9,15.04,119595.0,14.96,15.05,14.9,15.04,119595.0
2018-04-17 09:40:00,15.05,15.12,15.0,15.01,329010.0,15.05,15.12,15.0,15.01,329010.0
2018-04-17 09:45:00,15.02,15.12,15.0,15.12,234345.0,15.02,15.12,15.0,15.12,234345.0
2018-04-17 09:50:00,15.12,15.12,15.08,15.1,96000.0,15.12,15.12,15.08,15.1,96000.0
2018-04-17 09:55:00,15.11,15.13,15.1,15.11,97290.0,15.11,15.13,15.1,15.11,97290.0
2018-04-17 10:00:00,15.11,15.11,15.06,15.08,102000.0,15.11,15.11,15.06,15.08,102000.0
2018-04-17 10:05:00,15.09,15.1,15.08,15.08,109410.0,15.09,15.1,15.08,15.08,109410.0
2018-04-17 10:10:00,15.08,15.12,15.07,15.09,208110.0,15.08,15.12,15.07,15.09,208110.0
2018-04-17 10:15:00,15.09,15.1,15.05,15.06,89565.0,15.09,15.1,15.05,15.06,89565.0
2018-04-17 10:20:00,15.06,15.06,15.01,15.04,175200.0,15.06,15.06,15.01,15.04,175200.0
2018-04-17 10:25:00,15.02,15.02,14.97,15.01,106770.0,15.02,15.02,14.97,15.01,106770.0
2018-04-17 10:30:00,15.01,15.04,15.01,15.04,65955.0,15.01,15.04,15.01,15.04,65955.0
2018-04-17 10:35:00,15.04,15.07,15.04,15.06,64485.0,15.04,15.07,15.04,15.06,64485.0
2018-04-17 10:40:00,15.06,15.08,15.05,15.05,45000.0,15.06,15.08,15.05,15.05,45000.0
2018-04-17 10:45:00,15.05,15.06,15.05,15.06,45000.0,15.05,15.06,15.05,15.06,45000.0
2018-04-17 10:50:00,15.06,15.09,15.05,15.09,85710.0,15.06,15.09,15.05,15.09,85710.0
2018-04-17 10:55:00,15.09,15.13,15.08,15.11,215880.0,15.09,15.13,15.08,15.11,215880.0
2018-04-17 11:00:00,15.11,15.12,15.11,15.11,303180.0,15.11,15.12,15.11,15.11,303180.0
2018-04-17 11:05:00,15.11,15.11,15.07,15.07,24000.0,15.11,15.11,15.07,15.07,24000.0
2018-04-17 11:10:00,15.06,15.15,15.06,15.13,106635.0,15.06,15.15,15.06,15.13,106635.0
2018-04-17 11:15:00,15.12,15.13,15.11,15.12,42705.0,15.12,15.13,15.11,15.12,42705.0
2018-04-17 11:20:00,15.12,15.14,15.09,15.09,96915.0,15.12,15.14,15.09,15.09,96915.0
2018-04-17 11:25:00,15.1,15.13,15.1,15.13,96480.0,15.1,15.13,15.1,15.13,96480.0
2018-04-17 11:30:00,15.13,15.13,15.1,15.13,112845.0,15.13,15.13,15.1,15.13,112845.0
2018-04-17 11:35:00,15.13,15.14,15.09,15.09,103320.0,15.13,15.14,15.09,15.09,103320.0
2018-04-17 11:40:00,15.09,15.11,15.07,15.11,87000.0,15.09,15.11,15.07,15.11,87000.0
2018-04-17 11:45:00,15.1,15.12,15.09,15.09,79215.0,15.1,15.12,15.09,15.09,79215.0
2018-04-17 11:50:00,15.08,15.1,15.07,15.07,85500.0,15.08,15.1,15.07,15.07,85500.0
2018-04-17 11:55:00,15.07,15.08,15.04,15.04,225660.0,15.07,15.08,15.04,15.04,225660.0
2018-04-17 12:00:00,15.04,15.08,15.03,15.06,64515.0,15.04,15.08,15.03,15.06,64515.0
2018-04-17 12:05:00,15.06,15.07,15.05,15.05,67500.0,15.06,15.07,15.05,15.05,67500.0
2018-04-17 12:10:00,15.07,15.08,15.05,15.05,106800.0,15.07,15.08,15.05,15.05,106800.0
2018-04-17 12:15:00,15.06,15.06,15.03,15.04,45000.0,15.06,15.06,15.03,15.04,45000.0
2018-04-17 12:20:00,15.04,15.06,15.04,15.06,39000.0,15.04,15.06,15.04,15.06,39000.0
2018-04-17 12:25:00,15.06,15.08,15.06,15.07,54000.0,15.06,15.08,15.06,15.07,54000.0
2018-04-17 12:30:00,15.06,15.07,15.06,15.06,52500.0,15.06,15.07,15.06,15.06,52500.0
2018-04-17 12:35:00,15.05,15.05,15.03,15.04,55500.0,15.05,15.05,15.03,15.04,55500.0
2018-04-17 12:40:00,15.03,15.04,15.0,15.01,91500.0,15.03,15.04,15.0,15.01,91500.0
2018-04-17 12:45:00,15.0,15.02,15.0,15.0,13500.0,15.0,15.02,15.0,15.0,13500.0
2018-04-17 12:50:00,15.0,15.03,15.0,15.03,25500.0,15.0,15.03,15.0,15.03,25500.0
2018-04-17 12:55:00,15.04,15.04,15.02,15.03,36225.0,15.04,15.04,15.02,15.03,36225.0
2018-04-17 13:00:00,15.02,15.05,15.02,15.05,44325.0,15.02,15.05,15.02,15.05,44325.0
2018-04-17 13:05:00,15.04,15.05,15.04,15.04,38475.0,15.04,15.05,15.04,15.04,38475.0
2018-04-17 13:10:00,15.04,15.05,15.02,15.03,43500.0,15.04,15.05,15.02,15.03,43500.0
2018-04-17 13:15:00,15.02,15.03,15.02,15.02,20265.0,15.02,15.03,15.02,15.02,20265.0
2018-04-17 13:20:00,15.03,15.05,15.03,15.04,30030.0,15.03,15.05,15.03,15.04,30030.0
2018-04-17 13:25:00,15.04,15.04,15.0,15.01,125070.0,15.04,15.04,15.0,15.01,125070.0
2018-04-17 13:30:00,15.01,15.02,15.01,15.02,38325.0,15.01,15.02,15.01,15.02,38325.0
2018-04-17 13:35:00,15.02,15.02,15.0,15.01,134445.0,15.02,15.02,15.0,15.01,134445.0
2018-04-17 13:40:00,15.0,15.02,15.0,15.01,79650.0,15.0,15.02,15.0,15.01,79650.0
2018-04-17 13:45:00,15.01,15.03,15.01,15.02,52545.0,15.01,15.03,15.01,15.02,52545.0
2018-04-17 13:50:00,15.02,15.02,15.0,15.01,76305.0,15.02,15.02,15.0,15.01,76305.0
2018-04-17 13:55:00,15.0,15.02,15.0,15.02,138000.0,15.0,15.02,15.0,15.02,138000.0
2018-04-17 14:00:00,15.02,15.04,15.02,15.02,232830.0,15.02,15.04,15.02,15.02,232830.0
2018-04-17 14:05:00,15.02,15.02,15.01,15.01,105210.0,15.02,15.02,15.01,15.01,105210.0
2018-04-17 14:10:00,15.02,15.02,15.0,15.01,45135.0,15.02,15.02,15.0,15.01,45135.0
2018-04-17 14:15:00,15.0,15.02,15.0,15.01,191820.0,15.0,15.02,15.0,15.01,191820.0
2018-04-17 14:20:00,15.0,15.02,14.99,15.02,75450.0,15.0,15.02,14.99,15.02,75450.0
2018-04-17 14:25:00,15.01,15.04,15.01,15.03,164430.0,15.01,15.04,15.01,15.03,164430.0
2018-04-17 14:30:00,15.03,15.04,15.02,15.03,141435.0,15.03,15.04,15.02,15.03,141435.0
2018-04-17 14:35:00,15.03,15.04,15.02,15.03,76500.0,15.03,15.04,15.02,15.03,76500.0
2018-04-17 14:40:00,15.03,15.03,15.02,15.02,175875.0,15.03,15.03,15.02,15.02,175875.0
2018-04-17 14:45:00,15.02,15.02,15.0,15.0,86970.0,15.02,15.02,15.0,15.0,86970.0
2018-04-17 14:50:00,15.0,15.01,15.0,15.0,88500.0,15.0,15.01,15.0,15.0,88500.0
2018-04-17 14:55:00,15.0,15.02,15.0,15.02,42390.0,15.0,15.02,15.0,15.02,42390.0
2018-04-17 15:00:00,15.02,15.02,15.0,15.02,93000.0,15.02,15.02,15.0,15.02,93000.0
2018-04-17 15:05:00,15.02,15.03,15.01,15.01,161820.0,15.02,15.03,15.01,15.01,161820.0
2018-04-17 15:10:00,15.01,15.03,15.01,15.02,105645.0,15.01,15.03,15.01,15.02,105645.0
2018-04-17 15:15:00,15.02,15.03,15.02,15.02,192000.0,15.02,15.03,15.02,15.02,192000.0
2018-04-17 15:20:00,15.02,15.02,14.99,14.99,159105.0,15.02,15.02,14.99,14.99,159105.0
2018-04-17 15:25:00,14.99,15.01,14.99,15.01,82500.0,14.99,15.01,14.99,15.01,82500.0
2018-04-17 15:30:00,15.01,15.02,15.0,15.0,261825.0,15.01,15.02,15.0,15.0,261825.0
2018-04-17 15:35:00,15.01,15.02,15.0,15.0,130860.0,15.01,15.02,15.0,15.0,130860.0
2018-04-17 15:40:00,15.0,15.0,14.95,14.97,276330.0,15.0,15.0,14.95,14.97,276330.0
2018-04-17 15:45:00,14.96,14.97,14.95,14.96,379800.0,14.96,14.97,14.95,14.96,379800.0
2018-04-17 15:50:00,14.96,14.96,14.93,14.94,336360.0,14.96,14.96,14.93,14.94,336360.0
2018-04-17 15:55:00,14.95,14.95,14.91,14.93,844110.0,14.95,14.95,14.91,14.93,844110.0
2018-04-18 09:30:00,15.02,15.13,14.98,15.07,249780.0,15.02,15.13,14.98,15.07,249780.0
2018-04-18 09:35:00,15.07,15.08,15.02,15.05,136290.0,15.07,15.08,15.02,15.05,136290.0
2018-04-18 09:40:00,15.05,15.18,15.05,15.11,323670.0,15.05,15.18,15.05,15.11,323670.0
2018-04-18 09:45:00,15.15,15.27,15.14,15.25,328560.0,15.15,15.27,15.14,15.25,328560.0
2018-04-18 09:50:00,15.25,15.26,15.17,15.19,284250.0,15.25,15.26,15.17,15.19,284250.0
2018-04-18 09:55:00,15.19,15.19,15.14,15.16,205245.0,15.19,15.19,15.14,15.16,205245.0
2018-04-18 10:00:00,15.14,15.19,15.1,15.17,208365.0,15.14,15.19,15.1,15.17,208365.0
2018-04-18 10:05:00,15.17,15.19,15.12,15.13,170085.0,15.17,15.19,15.12,15.13,170085.0
2018-04-18 10:10:00,15.11,15.14,15.06,15.14,148875.0,15.11,15.14,15.06,15.14,148875.0
2018-04-18 10:15:00,15.15,15.15,15.05,15.09,144030.0,15.15,15.15,15.05,15.09,144030.0
2018-04-18 10:20:00,15.08,15.16,15.08,15.16,91560.0,15.08,15.16,15.08,15.16,91560.0
2018-04-18 10:25:00,15.16,15.18,15.15,15.15,64680.0,15.16,15.18,15.15,15.15,64680.0
2018-04-18 10:30:00,15.16,15.19,15.15,15.19,285690.0,15.16,15.19,15.15,15.19,285690.0
2018-04-18 10:35:00,15.18,15.18,15.14,15.16,326925.0,15.18,15.18,15.14,15.16,326925.0
2018-04-18 10:40:00,15.17,15.17,15.12,15.16,159390.0,15.17,15.17,15.12,15.16,159390.0
2018-04-18 10:45:00,15.15,15.16,15.13,15.13,124500.0,15.15,15.16,15.13,15.13,124500.0
2018-04-18 10:50:00,15.15,15.15,15.13,15.14,86175.0,15.15,15.15,15.13,15.14,86175.0
2018-04-18 10:55:00,15.14,15.16,15.14,15.15,57990.0,15.14,15.16,15.14,15.15,57990.0
2018-04-18 11:00:00,15.15,15.16,15.14,15.15,79050.0,15.15,15.16,15.14,15.15,79050.0
2018-04-18 11:05:00,15.15,15.16,15.12,15.13,159240.0,15.15,15.16,15.12,15.13,159240.0
2018-04-18 11:10:00,15.13,15.14,15.13,15.14,19500.0,15.13,15.14,15.13,15.14,19500.0
2018-04-18 11:15:00,15.14,15.14,15.12,15.12,97485.0,15.14,15.14,15.12,15.12,97485.0
2018-04-18 11:20:00,15.13,15.13,15.11,15.11,27000.0,15.13,15.13,15.11,15.11,27000.0
2018-04-18 11:25:00,15.11,15.16,15.1,15.14,90555.0,15.11,15.16,15.1,15.14,90555.0
2018-04-18 11:30:00,15.13,15.18,15.13,15.17,88500.0,15.13,15.18,15.13,15.17,88500.0
2018-04-18 11:35:00,15.17,15.18,15.16,15.16,64500.0,15.17,15.18,15.16,15.16,64500.0
2018-04-18 11:40:00,15.15,15.17,15.14,15.16,91530.0,15.15,15.17,15.14,15.16,91530.0
2018-04-18 11:45:00,15.15,15.16,15.12,15.12,40500.0,15.15,15.16,15.12,15.12,40500.0
2018-04-18 11:50:00,15.12,15.12,15.08,15.1,24000.0,15.12,15.12,15.08,15.1,24000.0
2018-04-18 11:55:00,15.1,15.11,15.09,15.1,51000.0,15.1,15.11,15.09,15.1,51000.0
2018-04-18 12:00:00,15.1,15.12,15.1,15.11,48000.0,15.1,15.12,15.1,15.11,48000.0
2018-04-18 12:05:00,15.11,15.12,15.09,15.09,54825.0,15.11,15.12,15.09,15.09,54825.0
2018-04-18 12:10:00,15.09,15.1,15.07,15.07,100035.0,15.09,15.1,15.07,15.07,100035.0
2018-04-18 12:15:00,15.08,15.09,15.07,15.09,57000.0,15.08,15.09,15.07,15.09,57000.0
2018-04-18 12:20:00,15.08,15.09,15.06,15.08,87195.0,15.08,15.09,15.06,15.08,87195.0
2018-04-18 12:25:00,15.08,15.09,15.08,15.09,84510.0,15.08,15.09,15.08,15.09,84510.0
2018-04-18 12:30:00,15.1,15.12,15.1,15.12,129240.0,15.1,15.12,15.1,15.12,129240.0
2018-04-18 12:35:00,15.12,15.14,15.11,15.14,94500.0,15.12,15.14,15.11,15.14,94500.0
2018-04-18 12:40:00,15.15,15.15,15.14,15.15,25500.0,15.15,15.15,15.14,15.15,25500.0
2018-04-18 12:45:00,15.14,15.15,15.11,15.12,56325.0,15.14,15.15,15.11,15.12,56325.0
2018-04-18 12:50:00,15.13,15.14,15.13,15.13,39000.0,15.13,15.14,15.13,15.13,39000.0
2018-04-18 12:55:00,15.13,15.14,15.13,15.13,18090.0,15.13,15.14,15.13,15.13,18090.0
2018-04-18 13:00:00,15.13,15.13,15.12,15.13,24000.0,15.13,15.13,15.12,15.13,24000.0
2018-04-18 13:05:00,15.13,15.14,15.12,15.13,56385.0,15.13,15.14,15.12,15.13,56385.0
2018-04-18 13:10:00,15.12,15.15,15.12,15.14,32250.0,15.12,15.15,15.12,15.14,32250.0
2018-04-18 13:15:00,15.14,15.15,15.13,15.14,34500.0,15.14,15.15,15.13,15.14,34500.0
2018-04-18 13:20:00,15.13,15.13,15.11,15.12,54780.0,15.13,15.13,15.11,15.12,54780.0
2018-04-18 13:25:00,15.12,15.14,15.12,15.13,30000.0,15.12,15.14,15.12,15.13,30000.0
2018-04-18 13:30:00,15.13,15.13,15.12,15.13,63060.0,15.13,15.13,15.12,15.13,63060.0
2018-04-18 13:35:00,15.13,15.16,15.13,15.15,72315.0,15.13,15.16,15.13,15.15,72315.0
2018-04-18 13:40:00,15.14,15.15,15.14,15.15,42000.0,15.14,15.15,15.14,15.15,42000.0
2018-04-18 13:45:00,15.15,15.15,15.13,15.14,81000.0,15.15,15.15,15.13,15.14,81000.0
2018-04-18 13:50:00,15.14,15.14,15.12,15.12,61875.0,15.14,15.14,15.12,15.12,61875.0
2018-04-18 13:55:00,15.12,15.12,15.1,15.12,82725.0,15.12,15.12,15.1,15.12,82725.0
2018-04-18 14:00:00,15.12,15.13,15.11,15.12,100695.0,15.12,15.13,15.11,15.12,100695.0
2018-04-18 14:05:00,15.12,15.13,15.12,15.13,48990.0,15.12,15.13,15.12,15.13,48990.0
2018-04-18 14:10:00,15.13,15.14,15.13,15.13,136500.0,15.13,15.14,15.13,15.13,136500.0
2018-04-18 14:15:00,15.13,15.13,15.11,15.11,96000.0,15.13,15.13,15.11,15.11,96000.0
2018-04-18 14:20:00,15.11,15.11,15.1,15.1,36000.0,15.11,15.11,15.1,15.1,36000.0
2018-04-18 14:25:00,15.1,15.12,15.09,15.12,124185.0,15.1,15.12,15.09,15.12,124185.0
2018-04-18 14:30:00,15.11,15.13,15.11,15.13,134550.0,15.11,15.13,15.11,15.13,134550.0
2018-04-18 14:35:00,15.12,15.14,15.11,15.12,395385.0,15.12,15.14,15.11,15.12,395385.0
2018-04-18 14:40:00,15.12,15.13,15.12,15.13,187710.0,15.12,15.13,15.12,15.13,187710.0
2018-04-18 14:45:00,15.12,15.14,15.12,15.13,406680.0,15.12,15.14,15.12,15.13,406680.0
2018-04-18 14:50:00,15.13,15.14,15.11,15.11,443970.0,15.13,15.14,15.11,15.11,443970.0
2018-04-18 14:55:00,15.11,15.14,15.11,15.13,72075.0,15.11,15.14,15.11,15.13,72075.0
2018-04-18 15:00:00,15.12,15.13,15.11,15.13,79485.0,15.12,15.13,15.11,15.13,79485.0
2018-04-18 15:05:00,15.12,15.14,15.12,15.13,30000.0,15.12,15.14,15.12,15.13,30000.0
2018-04-18 15:10:00,15.13,15.15,15.13,15.14,119250.0,15.13,15.15,15.13,15.14,119250.0
2018-04-18 15:15:00,15.14,15.15,15.14,15.14,36000.0,15.14,15.15,15.14,15.14,36000.0
2018-04-18 15:20:00,15.14,15.14,15.11,15.11,51075.0,15.14,15.14,15.11,15.11,51075.0
2018-04-18 15:25:00,15.1,15.11,15.09,15.09,123000.0,15.1,15.11,15.09,15.09,123000.0
2018-04-18 15:30:00,15.1,15.11,15.08,15.11,126345.0,15.1,15.11,15.08,15.11,126345.0
2018-04-18 15:35:00,15.1,15.15,15.1,15.14,62730.0,15.1,15.15,15.1,15.14,62730.0
2018-04-18 15:40:00,15.14,15.15,15.14,15.14,108480.0,15.14,15.15,15.14,15.14,108480.0
2018-04-18 15:45:00,15.14,15.14,15.11,15.12,150270.0,15.14,15.14,15.11,15.12,150270.0
2018-04-18 15:50:00,15.12,15.14,15.12,15.12,292890.0,15.12,15.14,15.12,15.12,292890.0
2018-04-18 15:55:00,15.12,15.12,15.11,15.12,392985.0,15.12,15.12,15.11,15.12,392985.0
2018-04-19 09:30:00,15.05,15.1,15.02,15.06,225750.0,15.05,15.1,15.02,15.06,225750.0
2018-04-19 09:35:00,15.02,15.04,14.97,14.99,119445.0,15.02,15.04,14.97,14.99,119445.0
2018-04-19 09:40:00,14.99,14.99,14.91,14.95,125175.0,14.99,14.99,14.91,14.95,125175.0
2018-04-19 09:45:00,14.95,14.97,14.92,14.96,82245.0,14.95,14.97,14.92,14.96,82245.0
2018-04-19 09:50:00,14.95,14.98,14.95,14.98,69000.0,14.95,14.98,14.95,14.98,69000.0
2018-04-19 09:55:00,14.98,15.05,14.97,15.05,90270.0,14.98,15.05,14.97,15.05,90270.0
2018-04-19 10:00:00,15.05,15.08,15.05,15.05,52200.0,15.05,15.08,15.05,15.05,52200.0
2018-04-19 10:05:00,15.05,15.05,15.01,15.04,58500.0,15.05,15.05,15.01,15.04,58500.0
2018-04-19 10:10:00,15.04,15.04,14.97,14.97,195405.0,15.04,15.04,14.97,14.97,195405.0
2018-04-19 10:15:00,14.98,15.04,14.98,15.04,278100.0,14.98,15.04,14.98,15.04,278100.0
2018-04-19 10:20:00,15.03,15.05,15.03,15.05,94500.0,15.03,15.05,15.03,15.05,94500.0
2018-04-19 10:25:00,15.05,15.06,15.03,15.03,88440.0,15.05,15.06,15.03,15.03,88440.0
2018-04-19 10:30:00,15.03,15.08,15.02,15.08,88500.0,15.03,15.08,15.02,15.08,88500.0
2018-04-19 10:35:00,15.07,15.08,15.05,15.07,59640.0,15.07,15.08,15.05,15.07,59640.0
2018-04-19 10:40:00,15.08,15.09,15.06,15.09,91290.0,15.08,15.09,15.06,15.09,91290.0
2018-04-19 10:45:00,15.09,15.11,15.07,15.07,64530.0,15.09,15.11,15.07,15.07,64530.0
2018-04-19 10:50:00,15.07,15.08,15.03,15.03,79980.0,15.07,15.08,15.03,15.03,79980.0
2018-04-19 10:55:00,15.04,15.04,15.03,15.03,55590.0,15.04,15.04,15.03,15.03,55590.0
2018-04-19 11:00:00,15.04,15.04,15.01,15.03,75300.0,15.04,15.04,15.01,15.03,75300.0
2018-04-19 11:05:00,15.03,15.05,15.02,15.04,169995.0,15.03,15.05,15.02,15.04,169995.0
2018-04-19 11:10:00,15.03,15.04,14.99,14.99,162000.0,15.03,15.04,14.99,14.99,162000.0
2018-04-19 11:15:00,14.98,14.98,14.96,14.97,425550.0,14.98,14.98,14.96,14.97,425550.0
2018-04-19 11:20:00,14.98,15.0,14.96,14.98,162795.0,14.98,15.0,14.96,14.98,162795.0
2018-04-19 11:25:00,14.99,15.03,14.97,15.03,157695.0,14.99,15.03,14.97,15.03,157695.0
2018-04-19 11:30:00,15.02,15.03,15.0,15.0,74790.0,15.02,15.03,15.0,15.0,74790.0
2018-04-19 11:35:00,15.0,15.0,14.99,15.0,77250.0,15.0,15.0,14.99,15.0,77250.0
2018-04-19 11:40:00,15.0,15.0,14.99,15.0,82425.0,15.0,15.0,14.99,15.0,82425.0
2018-04-19 11:45:00,15.0,15.03,14.99,15.02,173400.0,15.0,15.03,14.99,15.02,173400.0
2018-04-19 11:50:00,15.01,15.03,14.97,14.97,153000.0,15.01,15.03,14.97,14.97,153000.0
2018-04-19 11:55:00,14.96,14.97,14.95,14.96,124230.0,14.96,14.97,14.95,14.96,124230.0
2018-04-19 12:00:00,14.96,14.96,14.93,14.93,85500.0,14.96,14.96,14.93,14.93,85500.0
2018-04-19 12:05:00,14.93,14.93,14.92,14.93,75735.0,14.93,14.93,14.92,14.93,75735.0
2018-04-19 12:10:00,14.93,14.95,14.92,14.94,79500.0,14.93,14.95,14.92,14.94,79500.0
2018-04-19 12:15:00,14.95,14.95,14.93,14.94,385185.0,14.95,14.95,14.93,14.94,385185.0
2018-04-19 12:20:00,14.94,14.94,14.87,14.88,135000.0,14.94,14.94,14.87,14.88,135000.0
2018-04-19 12:25:00,14.87,14.87,14.84,14.85,72630.0,14.87,14.87,14.84,14.85,72630.0
2018-04-19 12:30:00,14.84,14.86,14.83,14.86,114000.0,14.84,14.86,14.83,14.86,114000.0
2018-04-19 12:35:00,14.86,14.87,14.85,14.87,84525.0,14.86,14.87,14.85,14.87,84525.0
2018-04-19 12:40:00,14.87,14.88,14.86,14.88,49155.0,14.87,14.88,14.86,14.88,49155.0
2018-04-19 12:45:00,14.88,14.89,14.87,14.87,112260.0,14.88,14.89,14.87,14.87,112260.0
2018-04-19 12:50:00,14.87,14.87,14.81,14.82,465885.0,14.87,14.87,14.81,14.82,465885.0
2018-04-19 12:55:00,14.82,14.82,14.78,14.79,100920.0,14.82,14.82,14.78,14.79,100920.0
2018-04-19 13:00:00,14.79,14.82,14.78,14.81,152295.0,14.79,14.82,14.78,14.81,152295.0
2018-04-19 13:05:00,14.8,14.81,14.79,14.8,73770.0,14.8,14.81,14.79,14.8,73770.0
2018-04-19 13:10:00,14.8,14.84,14.8,14.84,107565.0,14.8,14.84,14.8,14.84,107565.0
2018-04-19 13:15:00,14.83,14.86,14.82,14.84,112410.0,14.83,14.86,14.82,14.84,112410.0
2018-04-19 13:20:00,14.83,14.86,14.81,14.84,173880.0,14.83,14.86,14.81,14.84,173880.0
2018-04-19 13:25:00,14.83,14.84,14.83,14.84,43500.0,14.83,14.84,14.83,14.84,43500.0
2018-04-19 13:30:00,14.84,14.86,14.84,14.86,87315.0,14.84,14.86,14.84,14.86,87315.0
2018-04-19 13:35:00,14.86,14.87,14.85,14.86,141375.0,14.86,14.87,14.85,14.86,141375.0
2018-04-19 13:40:00,14.86,14.87,14.86,14.86,28500.0,14.86,14.87,14.86,14.86,28500.0
2018-04-19 13:45:00,14.86,14.87,14.86,14.87,42000.0,14.86,14.87,14.86,14.87,42000.0
2018-04-19 13:50:00,14.86,14.91,14.86,14.91,129585.0,14.86,14.91,14.86,14.91,129585.0
2018-04-19 13:55:00,14.9,14.91,14.9,14.9,84840.0,14.9,14.91,14.9,14.9,84840.0
2018-04-19 14:00:00,14.91,14.91,14.89,14.9,108000.0,14.91,14.91,14.89,14.9,108000.0
2018-04-19 14:05:00,14.89,14.9,14.87,14.88,79365.0,14.89,14.9,14.87,14.88,79365.0
2018-04-19 14:10:00,14.87,14.89,14.87,14.88,74010.0,14.87,14.89,14.87,14.88,74010.0
2018-04-19 14:15:00,14.88,14.9,14.88,14.89,71730.0,14.88,14.9,14.88,14.89,71730.0
2018-04-19 14:20:00,14.89,14.89,14.87,14.88,46410.0,14.89,14.89,14.87,14.88,46410.0
2018-04-19 14:25:00,14.88,14.88,14.86,14.87,265845.0,14.88,14.88,14.86,14.87,265845.0
2018-04-19 14:30:00,14.87,14.9,14.87,14.89,43500.0,14.87,14.9,14.87,14.89,43500.0
2018-04-19 14:35:00,14.89,14.89,14.88,14.89,64500.0,14.89,14.89,14.88,14.89,64500.0
2018-04-19 14:40:00,14.89,14.9,14.89,14.9,16500.0,14.89,14.9,14.89,14.9,16500.0
2018-04-19 14:45:00,14.9,14.91,14.89,14.9,24000.0,14.9,14.91,14.89,14.9,24000.0
2018-04-19 14:50:00,14.9,14.91,14.9,14.91,34500.0,14.9,14.91,14.9,14.91,34500.0
2018-04-19 14:55:00,14.91,14.93,14.91,14.93,45795.0,14.91,14.93,14.91,14.93,45795.0
2018-04-19 15:00:00,14.93,14.96,14.93,14.95,53595.0,14.93,14.96,14.93,14.95,53595.0
2018-04-19 15:05:00,14.95,14.97,14.94,14.97,106365.0,14.95,14.97,14.94,14.97,106365.0
2018-04-19 15:10:00,14.97,14.97,14.96,14.96,49500.0,14.97,14.97,14.96,14.96,49500.0
2018-04-19 15:15:00,14.95,14.96,14.94,14.96,60810.0,14.95,14.96,14.94,14.96,60810.0
2018-04-19 15:20:00,14.96,14.97,14.93,14.95,74670.0,14.96,14.97,14.93,14.95,74670.0
2018-04-19 15:25:00,14.94,14.94,14.93,14.93,92250.0,14.94,14.94,14.93,14.93,92250.0
2018-04-19 15:30:00,14.93,14.94,14.89,14.94,94500.0,14.93,14.94,14.89,14.94,94500.0
2018-04-19 15:35:00,14.93,14.97,14.93,14.95,189045.0,14.93,14.97,14.93,14.95,189045.0
2018-04-19 15:40:00,14.94,14.95,14.94,14.94,54000.0,14.94,14.95,14.94,14.94,54000.0
2018-04-19 15:45:00,14.95,14.95,14.92,14.92,168720.0,14.95,14.95,14.92,14.92,168720.0
2018-04-19 15:50:00,14.92,14.92,14.85,14.86,465645.0,14.92,14.92,14.85,14.86,465645.0
2018-04-19 15:55:00,14.85,14.87,14.84,14.86,904620.0,14.85,14.87,14.84,14.86,904620.0
2018-04-20 09:30:00,14.85,14.91,14.85,14.87,474975.0,14.85,14.91,14.85,14.87,474975.0
2018-04-20 09:35:00,14.87,14.87,14.78,14.78,73485.0,14.87,14.87,14.78,14.78,73485.0
2018-04-20 09:40:00,14.8,14.81,14.64,14.67,756120.0,14.8,14.81,14.64,14.67,756120.0
2018-04-20 09:45:00,14.67,14.73,14.64,14.73,103425.0,14.67,14.73,14.64,14.73,103425.0
2018-04-20 09:50:00,14.75,14.8,14.75,14.78,48135.0,14.75,14.8,14.75,14.78,48135.0
2018-04-20 09:55:00,14.78,14.79,14.7,14.71,120315.0,14.78,14.79,14.7,14.71,120315.0
2018-04-20 10:00:00,14.71,14.71,14.65,14.67,113610.0,14.71,14.71,14.65,14.67,113610.0
2018-04-20 10:05:00,14.68,14.69,14.57,14.57,173490.0,14.68,14.69,14.57,14.57,173490.0
2018-04-20 10:10:00,14.58,14.6,14.54,14.55,117255.0,14.58,14.6,14.54,14.55,117255.0
2018-04-20 10:15:00,14.54,14.62,14.51,14.6,204030.0,14.54,14.62,14.51,14.6,204030.0
2018-04-20 10:20:00,14.58,14.62,14.57,14.6,60330.0,14.58,14.62,14.57,14.6,60330.0
2018-04-20 10:25:00,14.59,14.65,14.58,14.64,105645.0,14.59,14.65,14.58,14.64,105645.0
2018-04-20 10:30:00,14.65,14.65,14.56,14.58,218100.0,14.65,14.65,14.56,14.58,218100.0
2018-04-20 10:35:00,14.57,14.62,14.56,14.61,235410.0,14.57,14.62,14.56,14.61,235410.0
2018-04-20 10:40:00,14.61,14.66,14.6,14.66,153000.0,14.61,14.66,14.6,14.66,153000.0
2018-04-20 10:45:00,14.65,14.69,14.64,14.66,116160.0,14.65,14.69,14.64,14.66,116160.0
2018-04-20 10:50:00,14.67,14.67,14.6,14.62,108765.0,14.67,14.67,14.6,14.62,108765.0
2018-04-20 10:55:00,14.63,14.64,14.58,14.61,35430.0,14.63,14.64,14.58,14.61,35430.0
2018-04-20 11:00:00,14.61,14.65,14.61,14.64,97950.0,14.61,14.65,14.61,14.64,97950.0
2018-04-20 11:05:00,14.64,14.65,14.61,14.62,183195.0,14.64,14.65,14.61,14.62,183195.0
2018-04-20 11:10:00,14.62,14.63,14.59,14.61,129240.0,14.62,14.63,14.59,14.61,129240.0
2018-04-20 11:15:00,14.61,14.62,14.61,14.62,69000.0,14.61,14.62,14.61,14.62,69000.0
2018-04-20 11:20:00,14.62,14.64,14.61,14.63,53265.0,14.62,14.64,14.61,14.63,53265.0
2018-04-20 11:25:00,14.62,14.66,14.61,14.63,90945.0,14.62,14.66,14.61,14.63,90945.0
2018-04-20 11:30:00,14.64,14.67,14.63,14.65,57000.0,14.64,14.67,14.63,14.65,57000.0
2018-04-20 11:35:00,14.65,14.68,14.65,14.68,36000.0,14.65,14.68,14.65,14.68,36000.0
2018-04-20 11:40:00,14.68,14.73,14.67,14.72,69825.0,14.68,14.73,14.67,14.72,69825.0
2018-04-20 11:45:00,14.71,14.72,14.69,14.7,30090.0,14.71,14.72,14.69,14.7,30090.0
2018-04-20 11:50:00,14.7,14.7,14.68,14.69,14730.0,14.7,14.7,14.68,14.69,14730.0
2018-04-20 11:55:00,14.68,14.71,14.67,14.7,31500.0,14.68,14.71,14.67,14.7,31500.0
2018-04-20 12:00:00,14.7,14.7,14.67,14.68,84735.0,14.7,14.7,14.67,14.68,84735.0
2018-04-20 12:05:00,14.67,14.7,14.67,14.7,24000.0,14.67,14.7,14.67,14.7,24000.0
2018-04-20 12:10:00,14.69,14.7,14.67,14.67,46500.0,14.69,14.7,14.67,14.67,46500.0
2018-04-20 12:15:00,14.67,14.68,14.64,14.65,51120.0,14.67,14.68,14.64,14.65,51120.0
2018-04-20 12:20:00,14.64,14.65,14.63,14.64,52605.0,14.64,14.65,14.63,14.64,52605.0
2018-04-20 12:25:00,14.65,14.67,14.64,14.66,18000.0,14.65,14.67,14.64,14.66,18000.0
2018-04-20 12:30:00,14.66,14.66,14.62,14.66,46500.0,14.66,14.66,14.62,14.66,46500.0
2018-04-20 12:35:00,14.66,14.66,14.63,14.65,27000.0,14.66,14.66,14.63,14.65,27000.0
2018-04-20 12:40:00,14.65,14.66,14.62,14.66,117360.0,14.65,14.66,14.62,14.66,117360.0
2018-04-20 12:45:00,14.64,14.67,14.64,14.64,45765.0,14.64,14.67,14.64,14.64,45765.0
2018-04-20 12:50:00,14.64,14.68,14.63,14.68,106140.0,14.64,14.68,14.63,14.68,106140.0
2018-04-20 12:55:00,14.69,14.7,14.66,14.68,103950.0,14.69,14.7,14.66,14.68,103950.0
2018-04-20 13:00:00,14.68,14.7,14.67,14.69,81000.0,14.68,14.7,14.67,14.69,81000.0
2018-04-20 13:05:00,14.69,14.69,14.66,14.68,42000.0,14.69,14.69,14.66,14.68,42000.0
2018-04-20 13:10:00,14.68,14.7,14.67,14.69,30000.0,14.68,14.7,14.67,14.69,30000.0
2018-04-20 13:15:00,14.69,14.7,14.67,14.67,34500.0,14.69,14.7,14.67,14.67,34500.0
2018-04-20 13:20:00,14.67,14.67,14.64,14.66,46095.0,14.67,14.67,14.64,14.66,46095.0
2018-04-20 13:25:00,14.66,14.7,14.66,14.69,45405.0,14.66,14.7,14.66,14.69,45405.0
2018-04-20 13:30:00,14.69,14.69,14.67,14.68,13500.0,14.69,14.69,14.67,14.68,13500.0
2018-04-20 13:35:00,14.68,14.7,14.67,14.7,99000.0,14.68,14.7,14.67,14.7,99000.0
2018-04-20 13:40:00,14.7,14.71,14.69,14.71,270315.0,14.7,14.71,14.69,14.71,270315.0
2018-04-20 13:45:00,14.71,14.74,14.71,14.72,463215.0,14.71,14.74,14.71,14.72,463215.0
2018-04-20 13:50:00,14.72,14.74,14.72,14.73,159000.0,14.72,14.74,14.72,14.73,159000.0
2018-04-20 13:55:00,14.74,14.77,14.73,14.73,55500.0,14.74,14.77,14.73,14.73,55500.0
2018-04-20 14:00:00,14.71,14.71,14.69,14.69,48510.0,14.71,14.71,14.69,14.69,48510.0
2018-04-20 14:05:00,14.69,14.69,14.68,14.69,28500.0,14.69,14.69,14.68,14.69,28500.0
2018-04-20 14:10:00,14.68,14.69,14.67,14.68,180165.0,14.68,14.69,14.67,14.68,180165.0
2018-04-20 14:15:00,14.68,14.71,14.68,14.7,76905.0,14.68,14.71,14.68,14.7,76905.0
2018-04-20 14:20:00,14.71,14.73,14.71,14.73,45000.0,14.71,14.73,14.71,14.73,45000.0
2018-04-20 14:25:00,14.74,14.74,14.72,14.72,90840.0,14.74,14.74,14.72,14.72,90840.0
2018-04-20 14:30:00,14.72,14.72,14.69,14.69,46500.0,14.72,14.72,14.69,14.69,46500.0
2018-04-20 14:35:00,14.69,14.72,14.69,14.71,55695.0,14.69,14.72,14.69,14.71,55695.0
2018-04-20 14:40:00,14.71,14.71,14.7,14.71,29760.0,14.71,14.71,14.7,14.71,29760.0
2018-04-20 14:45:00,14.71,14.72,14.71,14.71,73650.0,14.71,14.72,14.71,14.71,73650.0
2018-04-20 14:50:00,14.7,14.7,14.68,14.69,253875.0,14.7,14.7,14.68,14.69,253875.0
2018-04-20 14:55:00,14.69,14.73,14.68,14.73,122280.0,14.69,14.73,14.68,14.73,122280.0
2018-04-20 15:00:00,14.72,14.73,14.68,14.69,319305.0,14.72,14.73,14.68,14.69,319305.0
2018-04-20 15:05:00,14.69,14.7,14.68,14.69,283995.0,14.69,14.7,14.68,14.69,283995.0
2018-04-20 15:10:00,14.69,14.72,14.69,14.71,143970.0,14.69,14.72,14.69,14.71,143970.0
2018-04-20 15:15:00,14.71,14.72,14.68,14.68,284115.0,14.71,14.72,14.68,14.68,284115.0
2018-04-20 15:20:00,14.69,14.71,14.68,14.7,113385.0,14.69,14.71,14.68,14.7,113385.0
2018-04-20 15:25:00,14.72,14.72,14.69,14.71,40305.0,14.72,14.72,14.69,14.71,40305.0
2018-04-20 15:30:00,14.72,14.72,14.71,14.72,79500.0,14.72,14.72,14.71,14.72,79500.0
2018-04-20 15:35:00,14.72,14.75,14.72,14.75,104970.0,14.72,14.75,14.72,14.75,104970.0
2018-04-20 15:40:00,14.75,14.79,14.75,14.78,208995.0,14.75,14.79,14.75,14.78,208995.0
2018-04-20 15:45:00,14.78,14.78,14.75,14.75,150975.0,14.78,14.78,14.75,14.75,150975.0
2018-04-20 15:50:00,14.75,14.76,14.74,14.76,218550.0,14.75,14.76,14.74,14.76,218550.0
2018-04-20 15:55:00,14.76,14.78,14.76,14.77,749130.0,14.76,14.78,14.76,14.77,749130.0
2018-04-23 09:30:00,14.82,14.91,14.8,14.84,171840.0,14.82,14.91,14.8,14.84,171840.0
2018-04-23 09:35:00,14.84,14.84,14.8,14.83,171885.0,14.84,14.84,14.8,14.83,171885.0
2018-04-23 09:40:00,14.82,14.84,14.78,14.84,299385.0,14.82,14.84,14.78,14.84,299385.0
2018-04-23 09:45:00,14.83,14.83,14.79,14.81,279750.0,14.83,14.83,14.79,14.81,279750.0
2018-04-23 09:50:00,14.82,14.87,14.82,14.84,51000.0,14.82,14.87,14.82,14.84,51000.0
2018-04-23 09:55:00,14.82,14.83,14.79,14.8,146955.0,14.82,14.83,14.79,14.8,146955.0
2018-04-23 10:00:00,14.83,14.86,14.77,14.77,68850.0,14.83,14.86,14.77,14.77,68850.0
2018-04-23 10:05:00,14.79,14.8,14.73,14.76,466560.0,14.79,14.8,14.73,14.76,466560.0
2018-04-23 10:10:00,14.76,14.79,14.76,14.76,156060.0,14.76,14.79,14.76,14.76,156060.0
2018-04-23 10:15:00,14.77,14.78,14.73,14.77,72750.0,14.77,14.78,14.73,14.77,72750.0
2018-04-23 10:20:00,14.77,14.77,14.74,14.75,58635.0,14.77,14.77,14.74,14.75,58635.0
2018-04-23 10:25:00,14.77,14.77,14.74,14.75,41160.0,14.77,14.77,14.74,14.75,41160.0
2018-04-23 10:30:00,14.75,14.76,14.73,14.73,48000.0,14.75,14.76,14.73,14.73,48000.0
2018-04-23 10:35:00,14.74,14.76,14.73,14.76,121920.0,14.74,14.76,14.73,14.76,121920.0
2018-04-23 10:40:00,14.76,14.84,14.75,14.83,78000.0,14.76,14.84,14.75,14.83,78000.0
2018-04-23 10:45:00,14.83,14.85,14.82,14.84,66000.0,14.83,14.85,14.82,14.84,66000.0
2018-04-23 10:50:00,14.84,14.87,14.84,14.87,55470.0,14.84,14.87,14.84,14.87,55470.0
2018-04-23 10:55:00,14.88,14.91,14.87,14.91,107430.0,14.88,14.91,14.87,14.91,107430.0
2018-04-23 11:00:00,14.9,14.9,14.88,14.89,104940.0,14.9,14.9,14.88,14.89,104940.0
2018-04-23 11:05:00,14.9,14.94,14.9,14.94,110535.0,14.9,14.94,14.9,14.94,110535.0
2018-04-23 11:10:00,14.93,14.96,14.93,14.94,75720.0,14.93,14.96,14.93,14.94,75720.0
2018-04-23 11:15:00,14.94,14.96,14.92,14.92,119655.0,14.94,14.96,14.92,14.92,119655.0
2018-04-23 11:20:00,14.92,14.93,14.91,14.93,115605.0,14.92,14.93,14.91,14.93,115605.0
2018-04-23 11:25:00,14.93,14.93,14.89,14.89,94500.0,14.93,14.93,14.89,14.89,94500.0
2018-04-23 11:30:00,14.89,14.89,14.88,14.89,23250.0,14.89,14.89,14.88,14.89,23250.0
2018-04-23 11:35:00,14.9,14.92,14.88,14.92,112500.0,14.9,14.92,14.88,14.92,112500.0
2018-04-23 11:40:00,14.9,14.94,14.9,14.92,79500.0,14.9,14.94,14.9,14.92,79500.0
2018-04-23 11:45:00,14.92,14.92,14.87,14.87,60060.0,14.92,14.92,14.87,14.87,60060.0
2018-04-23 11:50:00,14.87,14.91,14.87,14.9,91500.0,14.87,14.91,14.87,14.9,91500.0
2018-04-23 11:55:00,14.9,14.91,14.87,14.88,43500.0,14.9,14.91,14.87,14.88,43500.0
2018-04-23 12:00:00,14.89,14.91,14.88,14.88,124500.0,14.89,14.91,14.88,14.88,124500.0
2018-04-23 12:05:00,14.88,14.91,14.88,14.89,47970.0,14.88,14.91,14.88,14.89,47970.0
2018-04-23 12:10:00,14.89,14.91,14.89,14.9,62055.0,14.89,14.91,14.89,14.9,62055.0
2018-04-23 12:15:00,14.9,14.9,14.87,14.88,69000.0,14.9,14.9,14.87,14.88,69000.0
2018-04-23 12:20:00,14.87,14.88,14.87,14.87,25500.0,14.87,14.88,14.87,14.87,25500.0
2018-04-23 12:25:00,14.87,14.88,14.86,14.86,9000.0,14.87,14.88,14.86,14.86,9000.0
2018-04-23 12:30:00,14.87,14.88,14.86,14.86,54000.0,14.87,14.88,14.86,14.86,54000.0
2018-04-23 12:35:00,14.86,14.89,14.86,14.86,255600.0,14.86,14.89,14.86,14.86,255600.0
2018-04-23 12:40:00,14.86,14.86,14.85,14.86,81750.0,14.86,14.86,14.85,14.86,81750.0
2018-04-23 12:45:00,14.86,14.86,14.85,14.85,105525.0,14.86,14.86,14.85,14.85,105525.0
2018-04-23 12:50:00,14.85,14.86,14.85,14.86,78240.0,14.85,14.86,14.85,14.86,78240.0
2018-04-23 12:55:00,14.87,14.87,14.85,14.86,30000.0,14.87,14.87,14.85,14.86,30000.0
2018-04-23 13:00:00,14.86,14.88,14.86,14.86,37500.0,14.86,14.88,14.86,14.86,37500.0
2018-04-23 13:05:00,14.85,14.86,14.83,14.83,64740.0,14.85,14.86,14.83,14.83,64740.0
2018-04-23 13:10:00,14.83,14.84,14.82,14.82,16500.0,14.83,14.84,14.82,14.82,16500.0
2018-04-23 13:15:00,14.82,14.84,14.81,14.83,65760.0,14.82,14.84,14.81,14.83,65760.0
2018-04-23 13:20:00,14.82,14.82,14.8,14.8,104415.0,14.82,14.82,14.8,14.8,104415.0
2018-04-23 13:25:00,14.8,14.82,14.8,14.81,42060.0,14.8,14.82,14.8,14.81,42060.0
2018-04-23 13:30:00,14.81,14.83,14.79,14.81,126015.0,14.81,14.83,14.79,14.81,126015.0
2018-04-23 13:35:00,14.82,14.82,14.79,14.79,165780.0,14.82,14.82,14.79,14.79,165780.0
2018-04-23 13:40:00,14.78,14.78,14.75,14.76,46365.0,14.78,14.78,14.75,14.76,46365.0
2018-04-23 13:45:00,14.77,14.82,14.77,14.82,15030.0,14.77,14.82,14.77,14.82,15030.0
2018-04-23 13:50:00,14.82,14.85,14.82,14.83,44595.0,14.82,14.85,14.82,14.83,44595.0
2018-04-23 13:55:00,14.83,14.84,14.82,14.82,10185.0,14.83,14.84,14.82,14.82,10185.0
2018-04-23 14:00:00,14.83,14.84,14.82,14.82,17025.0,14.83,14.84,14.82,14.82,17025.0
2018-04-23 14:05:00,14.82,14.82,14.79,14.79,27000.0,14.82,14.82,14.79,14.79,27000.0
2018-04-23 14:10:00,14.78,14.78,14.75,14.75,6000.0,14.78,14.78,14.75,14.75,6000.0
2018-04-23 14:15:00,14.77,14.77,14.76,14.76,21000.0,14.77,14.77,14.76,14.76,21000.0
2018-04-23 14:20:00,14.76,14.78,14.76,14.77,75840.0,14.76,14.78,14.76,14.77,75840.0
2018-04-23 14:25:00,14.76,14.78,14.76,14.78,22500.0,14.76,14.78,14.76,14.78,22500.0
2018-04-23 14:30:00,14.77,14.79,14.77,14.77,23250.0,14.77,14.79,14.77,14.77,23250.0
2018-04-23 14:35:00,14.78,14.78,14.76,14.78,31515.0,14.78,14.78,14.76,14.78,31515.0
2018-04-23 14:40:00,14.79,14.79,14.77,14.79,26250.0,14.79,14.79,14.77,14.79,26250.0
2018-04-23 14:45:00,14.77,14.77,14.75,14.75,13980.0,14.77,14.77,14.75,14.75,13980.0
2018-04-23 14:50:00,14.75,14.75,14.73,14.73,390345.0,14.75,14.75,14.73,14.73,390345.0
2018-04-23 14:55:00,14.74,14.77,14.74,14.76,50040.0,14.74,14.77,14.74,14.76,50040.0
2018-04-23 15:00:00,14.77,14.81,14.77,14.81,39000.0,14.77,14.81,14.77,14.81,39000.0
2018-04-23 15:05:00,14.81,14.82,14.79,14.81,97875.0,14.81,14.82,14.79,14.81,97875.0
2018-04-23 15:10:00,14.8,14.81,14.8,14.81,26970.0,14.8,14.81,14.8,14.81,26970.0
2018-04-23 15:15:00,14.81,14.82,14.8,14.81,76125.0,14.81,14.82,14.8,14.81,76125.0
2018-04-23 15:20:00,14.81,14.83,14.81,14.83,36375.0,14.81,14.83,14.81,14.83,36375.0
2018-04-23 15:25:00,14.83,14.85,14.83,14.84,42000.0,14.83,14.85,14.83,14.84,42000.0
2018-04-23 15:30:00,14.84,14.86,14.84,14.85,34500.0,14.84,14.86,14.84,14.85,34500.0
2018-04-23 15:35:00,14.86,14.86,14.84,14.84,73500.0,14.86,14.86,14.84,14.84,73500.0
2018-04-23 15:40:00,14.84,14.85,14.83,14.85,188040.0,14.84,14.85,14.83,14.85,188040.0
2018-04-23 15:45:00,14.85,14.86,14.85,14.85,94890.0,14.85,14.86,14.85,14.85,94890.0
2018-04-23 15:50:00,14.86,14.86,14.84,14.84,155460.0,14.86,14.86,14.84,14.84,155460.0
2018-04-23 15:55:00,14.84,14.84,14.83,14.84,393060.0,14.84,14.84,14.83,14.84,393060.0
2018-04-24 09:30:00,14.96,15.06,14.87,15.0,278580.0,14.96,15.06,14.87,15.0,278580.0
2018-04-24 09:35:00,14.98,15.02,14.96,14.98,78000.0,14.98,15.02,14.96,14.98,78000.0
2018-04-24 09:40:00,14.99,15.04,14.96,15.04,176250.0,14.99,15.04,14.96,15.04,176250.0
2018-04-24 09:45:00,15.04,15.12,15.04,15.12,329715.0,15.04,15.12,15.04,15.12,329715.0
2018-04-24 09:50:00,15.13,15.16,15.03,15.06,151275.0,15.13,15.16,15.03,15.06,151275.0
2018-04-24 09:55:00,15.04,15.04,15.0,15.01,117600.0,15.04,15.04,15.0,15.01,117600.0
2018-04-24 10:00:00,15.02,15.08,15.01,15.07,76770.0,15.02,15.08,15.01,15.07,76770.0
2018-04-24 10:05:00,15.06,15.08,15.04,15.06,68265.0,15.06,15.08,15.04,15.06,68265.0
2018-04-24 10:10:00,15.05,15.06,14.95,14.96,244905.0,15.05,15.06,14.95,14.96,244905.0
2018-04-24 10:15:00,14.96,14.97,14.92,14.95,208305.0,14.96,14.97,14.92,14.95,208305.0
2018-04-24 10:20:00,14.95,14.96,14.91,14.91,103500.0,14.95,14.96,14.91,14.91,103500.0
2018-04-24 10:25:00,14.92,14.96,14.92,14.94,110760.0,14.92,14.96,14.92,14.94,110760.0
2018-04-24 10:30:00,14.93,14.95,14.88,14.91,163815.0,14.93,14.95,14.88,14.91,163815.0
2018-04-24 10:35:00,14.9,14.99,14.9,14.99,199740.0,14.9,14.99,14.9,14.99,199740.0
2018-04-24 10:40:00,15.0,15.04,14.99,15.03,127500.0,15.0,15.04,14.99,15.03,127500.0
2018-04-24 10:45:00,15.03,15.04,15.01,15.02,57000.0,15.03,15.04,15.01,15.02,57000.0
2018-04-24 10:50:00,15.03,15.03,14.98,14.98,87240.0,15.03,15.03,14.98,14.98,87240.0
2018-04-24 10:55:00,14.98,15.0,14.97,14.98,94890.0,14.98,15.0,14.97,14.98,94890.0
2018-04-24 11:00:00,14.97,14.99,14.95,14.98,119850.0,14.97,14.99,14.95,14.98,119850.0
2018-04-24 11:05:00,14.98,15.0,14.97,15.0,145380.0,14.98,15.0,14.97,15.0,145380.0
2018-04-24 11:10:00,15.0,15.04,14.99,15.0,156930.0,15.0,15.04,14.99,15.0,156930.0
2018-04-24 11:15:00,14.99,15.01,14.97,15.01,69795.0,14.99,15.01,14.97,15.01,69795.0
2018-04-24 11:20:00,15.0,15.1,15.0,15.05,85470.0,15.0,15.1,15.0,15.05,85470.0
2018-04-24 11:25:00,15.04,15.09,15.01,15.09,262725.0,15.04,15.09,15.01,15.09,262725.0
2018-04-24 11:30:00,15.09,15.11,15.09,15.1,149415.0,15.09,15.11,15.09,15.1,149415.0
2018-04-24 11:35:00,15.1,15.11,15.09,15.11,136425.0,15.1,15.11,15.09,15.11,136425.0
2018-04-24 11:40:00,15.12,15.15,15.12,15.13,191805.0,15.12,15.15,15.12,15.13,191805.0
2018-04-24 11:45:00,15.14,15.15,15.07,15.07,104940.0,15.14,15.15,15.07,15.07,104940.0
2018-04-24 11:50:00,15.07,15.08,15.02,15.03,106605.0,15.07,15.08,15.02,15.03,106605.0
2018-04-24 11:55:00,15.04,15.12,15.02,15.1,172440.0,15.04,15.12,15.02,15.1,172440.0
2018-04-24 12:00:00,15.11,15.13,15.08,15.09,157515.0,15.11,15.13,15.08,15.09,157515.0
2018-04-24 12:05:00,15.1,15.17,15.1,15.15,241440.0,15.1,15.17,15.1,15.15,241440.0
2018-04-24 12:10:00,15.14,15.16,15.11,15.11,109500.0,15.14,15.16,15.11,15.11,109500.0
2018-04-24 12:15:00,15.11,15.11,15.08,15.09,294060.0,15.11,15.11,15.08,15.09,294060.0
2018-04-24 12:20:00,15.08,15.09,15.06,15.08,138000.0,15.08,15.09,15.06,15.08,138000.0
2018-04-24 12:25:00,15.08,15.12,15.07,15.12,81000.0,15.08,15.12,15.07,15.12,81000.0
2018-04-24 12:30:00,15.1,15.12,15.03,15.03,72000.0,15.1,15.12,15.03,15.03,72000.0
2018-04-24 12:35:00,15.04,15.04,15.0,15.02,94215.0,15.04,15.04,15.0,15.02,94215.0
2018-04-24 12:40:00,15.01,15.06,15.01,15.04,103950.0,15.01,15.06,15.01,15.04,103950.0
2018-04-24 12:45:00,15.03,15.05,15.01,15.01,65985.0,15.03,15.05,15.01,15.01,65985.0
2018-04-24 12:50:00,15.01,15.03,15.0,15.02,49395.0,15.01,15.03,15.0,15.02,49395.0
2018-04-24 12:55:00,15.01,15.01,14.92,14.92,58500.0,15.01,15.01,14.92,14.92,58500.0
2018-04-24 13:00:00,14.92,14.94,14.91,14.94,62340.0,14.92,14.94,14.91,14.94,62340.0
2018-04-24 13:05:00,14.94,14.94,14.91,14.94,63330.0,14.94,14.94,14.91,14.94,63330.0
2018-04-24 13:10:00,14.94,14.95,14.92,14.95,40500.0,14.94,14.95,14.92,14.95,40500.0
2018-04-24 13:15:00,14.95,14.95,14.89,14.91,100545.0,14.95,14.95,14.89,14.91,100545.0
2018-04-24 13:20:00,14.91,14.96,14.89,14.95,265980.0,14.91,14.96,14.89,14.95,265980.0
2018-04-24 13:25:00,14.94,14.98,14.92,14.96,297765.0,14.94,14.98,14.92,14.96,297765.0
2018-04-24 13:30:00,14.97,14.98,14.93,14.93,876270.0,14.97,14.98,14.93,14.93,876270.0
2018-04-24 13:35:00,14.93,14.93,14.9,14.92,174930.0,14.93,14.93,14.9,14.92,174930.0
2018-04-24 13:40:00,14.92,14.92,14.9,14.92,89070.0,14.92,14.92,14.9,14.92,89070.0
2018-04-24 13:45:00,14.93,14.94,14.91,14.94,138000.0,14.93,14.94,14.91,14.94,138000.0
2018-04-24 13:50:00,14.93,14.93,14.9,14.93,96615.0,14.93,14.93,14.9,14.93,96615.0
2018-04-24 13:55:00,14.93,14.93,14.9,14.93,75000.0,14.93,14.93,14.9,14.93,75000.0
2018-04-24 14:00:00,14.93,14.93,14.9,14.91,89400.0,14.93,14.93,14.9,14.91,89400.0
2018-04-24 14:05:00,14.91,14.93,14.89,14.93,95820.0,14.91,14.93,14.89,14.93,95820.0
2018-04-24 14:10:00,14.93,14.97,14.93,14.96,180300.0,14.93,14.97,14.93,14.96,180300.0
2018-04-24 14:15:00,14.96,14.96,14.93,14.93,82140.0,14.96,14.96,14.93,14.93,82140.0
2018-04-24 14:20:00,14.94,14.99,14.94,14.99,58740.0,14.94,14.99,14.94,14.99,58740.0
2018-04-24 14:25:00,14.97,14.99,14.92,14.92,94500.0,14.97,14.99,14.92,14.92,94500.0
2018-04-24 14:30:00,14.91,14.95,14.91,14.94,95145.0,14.91,14.95,14.91,14.94,95145.0
2018-04-24 14:35:00,14.95,14.96,14.9,14.9,249105.0,14.95,14.96,14.9,14.9,249105.0
2018-04-24 14:40:00,14.9,14.94,14.9,14.94,106860.0,14.9,14.94,14.9,14.94,106860.0
2018-04-24 14:45:00,14.93,14.94,14.92,14.92,75000.0,14.93,14.94,14.92,14.92,75000.0
2018-04-24 14:50:00,14.93,14.94,14.91,14.92,132000.0,14.93,14.94,14.91,14.92,132000.0
2018-04-24 14:55:00,14.92,14.94,14.92,14.94,84000.0,14.92,14.94,14.92,14.94,84000.0
2018-04-24 15:00:00,14.95,14.97,14.95,14.96,66015.0,14.95,14.97,14.95,14.96,66015.0
2018-04-24 15:05:00,14.96,14.98,14.95,14.96,127500.0,14.96,14.98,14.95,14.96,127500.0
2018-04-24 15:10:00,14.96,14.99,14.94,14.99,169335.0,14.96,14.99,14.94,14.99,169335.0
2018-04-24 15:15:00,14.99,15.01,14.98,14.99,151830.0,14.99,15.01,14.98,14.99,151830.0
2018-04-24 15:20:00,14.99,15.01,14.99,15.0,101160.0,14.99,15.01,14.99,15.0,101160.0
2018-04-24 15:25:00,14.99,15.0,14.98,14.99,159000.0,14.99,15.0,14.98,14.99,159000.0
2018-04-24 15:30:00,14.99,14.99,14.96,14.96,202185.0,14.99,14.99,14.96,14.96,202185.0
2018-04-24 15:35:00,14.96,14.99,14.96,14.98,324795.0,14.96,14.99,14.96,14.98,324795.0
2018-04-24 15:40:00,14.98,14.98,14.93,14.94,251115.0,14.98,14.98,14.93,14.94,251115.0
2018-04-24 15:45:00,14.94,15.0,14.94,14.99,303660.0,14.94,15.0,14.94,14.99,303660.0
2018-04-24 15:50:00,15.0,15.0,14.96,14.98,305940.0,15.0,15.0,14.96,14.98,305940.0
2018-04-24 15:55:00,14.98,15.0,14.97,14.97,500550.0,14.98,15.0,14.97,14.97,500550.0
2018-04-25 09:30:00,14.96,15.15,14.96,15.14,1092660.0,14.96,15.15,14.96,15.14,1092660.0
2018-04-25 09:35:00,15.07,15.09,15.02,15.06,51000.0,15.07,15.09,15.02,15.06,51000.0
2018-04-25 09:40:00,15.06,15.12,15.03,15.06,214500.0,15.06,15.12,15.03,15.06,214500.0
2018-04-25 09:45:00,15.07,15.18,15.04,15.18,262410.0,15.07,15.18,15.04,15.18,262410.0
2018-04-25 09:50:00,15.17,15.27,15.14,15.2,252825.0,15.17,15.27,15.14,15.2,252825.0
2018-04-25 09:55:00,15.19,15.24,15.17,15.17,124845.0,15.19,15.24,15.17,15.17,124845.0
2018-04-25 10:00:00,15.18,15.3,15.17,15.17,268395.0,15.18,15.3,15.17,15.17,268395.0
2018-04-25 10:05:00,15.19,15.21,15.17,15.21,127935.0,15.19,15.21,15.17,15.21,127935.0
2018-04-25 10:10:00,15.21,15.24,15.15,15.15,244500.0,15.21,15.24,15.15,15.15,244500.0
2018-04-25 10:15:00,15.15,15.27,15.15,15.26,435870.0,15.15,15.27,15.15,15.26,435870.0
2018-04-25 10:20:00,15.27,15.31,15.23,15.23,398400.0,15.27,15.31,15.23,15.23,398400.0
2018-04-25 10:25:00,15.24,15.25,15.18,15.2,76680.0,15.24,15.25,15.18,15.2,76680.0
2018-04-25 10:30:00,15.19,15.29,15.15,15.26,288030.0,15.19,15.29,15.15,15.26,288030.0
2018-04-25 10:35:00,15.26,15.3,15.21,15.24,122025.0,15.26,15.3,15.21,15.24,122025.0
2018-04-25 10:40:00,15.23,15.24,15.2,15.24,162825.0,15.23,15.24,15.2,15.24,162825.0
2018-04-25 10:45:00,15.24,15.24,15.19,15.23,188910.0,15.24,15.24,15.19,15.23,188910.0
2018-04-25 10:50:00,15.22,15.22,15.18,15.21,321975.0,15.22,15.22,15.18,15.21,321975.0
2018-04-25 10:55:00,15.22,15.22,15.15,15.17,77340.0,15.22,15.22,15.15,15.17,77340.0
2018-04-25 11:00:00,15.16,15.17,15.14,15.17,137865.0,15.16,15.17,15.14,15.17,137865.0
2018-04-25 11:05:00,15.17,15.2,15.16,15.16,76695.0,15.17,15.2,15.16,15.16,76695.0
2018-04-25 11:10:00,15.18,15.2,15.16,15.17,89835.0,15.18,15.2,15.16,15.17,89835.0
2018-04-25 11:15:00,15.16,15.16,15.13,15.13,75000.0,15.16,15.16,15.13,15.13,75000.0
2018-04-25 11:20:00,15.13,15.17,15.13,15.15,78600.0,15.13,15.17,15.13,15.15,78600.0
2018-04-25 11:25:00,15.15,15.19,15.15,15.19,198375.0,15.15,15.19,15.15,15.19,198375.0
2018-04-25 11:30:00,15.17,15.18,15.14,15.15,117690.0,15.17,15.18,15.14,15.15,117690.0
2018-04-25 11:35:00,15.15,15.16,15.14,15.16,64500.0,15.15,15.16,15.14,15.16,64500.0
2018-04-25 11:40:00,15.15,15.19,15.15,15.19,84000.0,15.15,15.19,15.15,15.19,84000.0
2018-04-25 11:45:00,15.19,15.21,15.15,15.15,106170.0,15.19,15.21,15.15,15.15,106170.0
2018-04-25 11:50:00,15.13,15.19,15.12,15.12,260850.0,15.13,15.19,15.12,15.12,260850.0
2018-04-25 11:55:00,15.12,15.12,15.09,15.1,132765.0,15.12,15.12,15.09,15.1,132765.0
2018-04-25 12:00:00,15.09,15.14,15.07,15.07,192195.0,15.09,15.14,15.07,15.07,192195.0
2018-04-25 12:05:00,15.07,15.1,15.07,15.1,103050.0,15.07,15.1,15.07,15.1,103050.0
2018-04-25 12:10:00,15.09,15.11,15.08,15.09,70620.0,15.09,15.11,15.08,15.09,70620.0
2018-04-25 12:15:00,15.1,15.14,15.1,15.11,107565.0,15.1,15.14,15.1,15.11,107565.0
2018-04-25 12:20:00,15.11,15.11,15.1,15.11,38250.0,15.11,15.11,15.1,15.11,38250.0
2018-04-25 12:25:00,15.11,15.19,15.11,15.19,148875.0,15.11,15.19,15.11,15.19,148875.0
2018-04-25 12:30:00,15.17,15.18,15.14,15.18,202230.0,15.17,15.18,15.14,15.18,202230.0
2018-04-25 12:35:00,15.18,15.18,15.14,15.15,84525.0,15.18,15.18,15.14,15.15,84525.0
2018-04-25 12:40:00,15.15,15.15,15.15,15.15,42000.0,15.15,15.15,15.15,15.15,42000.0
2018-04-25 12:45:00,15.15,15.18,15.15,15.17,63000.0,15.15,15.18,15.15,15.17,63000.0
2018-04-25 12:50:00,15.18,15.18,15.14,15.15,53295.0,15.18,15.18,15.14,15.15,53295.0
2018-04-25 12:55:00,15.15,15.18,15.14,15.14,58065.0,15.15,15.18,15.14,15.14,58065.0
2018-04-25 13:00:00,15.15,15.17,15.12,15.14,299445.0,15.15,15.17,15.12,15.14,299445.0
2018-04-25 13:05:00,15.13,15.16,15.13,15.15,82500.0,15.13,15.16,15.13,15.15,82500.0
2018-04-25 13:10:00,15.15,15.15,15.12,15.15,145500.0,15.15,15.15,15.12,15.15,145500.0
2018-04-25 13:15:00,15.15,15.16,15.14,15.15,67545.0,15.15,15.16,15.14,15.15,67545.0
2018-04-25 13:20:00,15.14,15.15,15.14,15.15,63375.0,15.14,15.15,15.14,15.15,63375.0
2018-04-25 13:25:00,15.15,15.17,15.15,15.16,81000.0,15.15,15.17,15.15,15.16,81000.0
2018-04-25 13:30:00,15.17,15.19,15.15,15.18,107880.0,15.17,15.19,15.15,15.18,107880.0
2018-04-25 13:35:00,15.18,15.19,15.18,15.19,51000.0,15.18,15.19,15.18,15.19,51000.0
2018-04-25 13:40:00,15.19,15.21,15.18,15.18,81000.0,15.19,15.21,15.18,15.18,81000.0
2018-04-25 13:45:00,15.18,15.18,15.16,15.16,75000.0,15.18,15.18,15.16,15.16,75000.0
2018-04-25 13:50:00,15.16,15.19,15.16,15.19,73545.0,15.16,15.19,15.16,15.19,73545.0
2018-04-25 13:55:00,15.19,15.2,15.18,15.19,75435.0,15.19,15.2,15.18,15.19,75435.0
2018-04-25 14:00:00,15.2,15.23,15.19,15.2,174000.0,15.2,15.23,15.19,15.2,174000.0
2018-04-25 14:05:00,15.21,15.24,15.21,15.23,212040.0,15.21,15.24,15.21,15.23,212040.0
2018-04-25 14:10:00,15.23,15.24,15.2,15.22,198540.0,15.23,15.24,15.2,15.22,198540.0
2018-04-25 14:15:00,15.22,15.23,15.21,15.22,126900.0,15.22,15.23,15.21,15.22,126900.0
2018-04-25 14:20:00,15.21,15.22,15.2,15.21,271110.0,15.21,15.22,15.2,15.21,271110.0
2018-04-25 14:25:00,15.21,15.23,15.2,15.21,258195.0,15.21,15.23,15.2,15.21,258195.0
2018-04-25 14:30:00,15.21,15.24,15.2,15.22,342435.0,15.21,15.24,15.2,15.22,342435.0
2018-04-25 14:35:00,15.22,15.22,15.18,15.2,189375.0,15.22,15.22,15.18,15.2,189375.0
2018-04-25 14:40:00,15.2,15.2,15.15,15.16,375750.0,15.2,15.2,15.15,15.16,375750.0
2018-04-25 14:45:00,15.16,15.16,15.13,15.15,158925.0,15.16,15.16,15.13,15.15,158925.0
2018-04-25 14:50:00,15.15,15.18,15.15,15.18,245670.0,15.15,15.18,15.15,15.18,245670.0
2018-04-25 14:55:00,15.18,15.2,15.17,15.2,334680.0,15.18,15.2,15.17,15.2,334680.0
2018-04-25 15:00:00,15.2,15.22,15.2,15.22,213390.0,15.2,15.22,15.2,15.22,213390.0
2018-04-25 15:05:00,15.23,15.23,15.2,15.21,63000.0,15.23,15.23,15.2,15.21,63000.0
2018-04-25 15:10:00,15.2,15.21,15.2,15.21,158310.0,15.2,15.21,15.2,15.21,158310.0
2018-04-25 15:15:00,15.2,15.21,15.2,15.2,218280.0,15.2,15.21,15.2,15.2,218280.0
2018-04-25 15:20:00,15.2,15.27,15.2,15.22,274005.0,15.2,15.27,15.2,15.22,274005.0
2018-04-25 15:25:00,15.23,15.27,15.22,15.26,150660.0,15.23,15.27,15.22,15.26,150660.0
2018-04-25 15:30:00,15.26,15.26,15.19,15.22,431910.0,15.26,15.26,15.19,15.22,431910.0
2018-04-25 15:35:00,15.21,15.23,15.15,15.18,346395.0,15.21,15.23,15.15,15.18,346395.0
2018-04-25 15:40:00,15.17,15.22,15.15,15.19,427005.0,15.17,15.22,15.15,15.19,427005.0
2018-04-25 15:45:00,15.16,15.17,15.13,15.13,456435.0,15.16,15.17,15.13,15.13,456435.0
2018-04-25 15:50:00,15.13,15.13,15.1,15.12,621885.0,15.13,15.13,15.1,15.12,621885.0
2018-04-25 15:55:00,15.12,15.23,15.12,15.21,1359195.0,15.12,15.23,15.12,15.21,1359195.0
2018-04-26 09:30:00,17.0,17.24,16.8,17.19,1804965.0,17.0,17.24,16.8,17.19,1804965.0
2018-04-26 09:35:00,17.22,17.23,17.06,17.12,1339665.0,17.22,17.23,17.06,17.12,1339665.0
2018-04-26 09:40:00,17.13,17.32,17.11,17.27,908820.0,17.13,17.32,17.11,17.27,908820.0
2018-04-26 09:45:00,17.28,17.28,16.98,17.01,1129785.0,17.28,17.28,16.98,17.01,1129785.0
2018-04-26 09:50:00,17.0,17.07,16.94,16.97,1058355.0,17.0,17.07,16.94,16.97,1058355.0
2018-04-26 09:55:00,16.98,17.06,16.96,17.03,1241475.0,16.98,17.06,16.96,17.03,1241475.0
2018-04-26 10:00:00,17.03,17.18,17.03,17.15,640380.0,17.03,17.18,17.03,17.15,640380.0
2018-04-26 10:05:00,17.16,17.2,17.08,17.18,695415.0,17.16,17.2,17.08,17.18,695415.0
2018-04-26 10:10:00,17.19,17.27,17.16,17.25,263040.0,17.19,17.27,17.16,17.25,263040.0
2018-04-26 10:15:00,17.26,17.35,17.26,17.32,751110.0,17.26,17.35,17.26,17.32,751110.0
2018-04-26 10:20:00,17.32,17.39,17.23,17.31,503355.0,17.32,17.39,17.23,17.31,503355.0
2018-04-26 10:25:00,17.31,17.38,17.28,17.31,342300.0,17.31,17.38,17.28,17.31,342300.0
2018-04-26 10:30:00,17.31,17.33,17.24,17.26,366465.0,17.31,17.33,17.24,17.26,366465.0
2018-04-26 10:35:00,17.25,17.28,17.22,17.28,485910.0,17.25,17.28,17.22,17.28,485910.0
2018-04-26 10:40:00,17.28,17.33,17.28,17.32,581955.0,17.28,17.33,17.28,17.32,581955.0
2018-04-26 10:45:00,17.33,17.39,17.33,17.37,708900.0,17.33,17.39,17.33,17.37,708900.0
2018-04-26 10:50:00,17.37,17.45,17.33,17.43,421380.0,17.37,17.45,17.33,17.43,421380.0
2018-04-26 10:55:00,17.42,17.47,17.4,17.43,356700.0,17.42,17.47,17.4,17.43,356700.0
2018-04-26 11:00:00,17.43,17.43,17.31,17.31,489480.0,17.43,17.43,17.31,17.31,489480.0
2018-04-26 11:05:00,17.31,17.33,16.97,17.02,1218180.0,17.31,17.33,16.97,17.02,1218180.0
2018-04-26 11:10:00,17.02,17.15,16.92,16.95,1376595.0,17.02,17.15,16.92,16.95,1376595.0
2018-04-26 11:15:00,16.98,17.04,16.84,16.91,971295.0,16.98,17.04,16.84,16.91,971295.0
2018-04-26 11:20:00,16.91,16.94,16.85,16.88,559665.0,16.91,16.94,16.85,16.88,559665.0
2018-04-26 11:25:00,16.89,16.98,16.88,16.95,550695.0,16.89,16.98,16.88,16.95,550695.0
2018-04-26 11:30:00,16.97,16.97,16.78,16.81,757620.0,16.97,16.97,16.78,16.81,757620.0
2018-04-26 11:35:00,16.84,17.06,16.83,16.99,1271055.0,16.84,17.06,16.83,16.99,1271055.0
2018-04-26 11:40:00,16.99,17.0,16.83,16.9,813795.0,16.99,17.0,16.83,16.9,813795.0
2018-04-26 11:45:00,16.89,16.95,16.83,16.93,498945.0,16.89,16.95,16.83,16.93,498945.0
2018-04-26 11:50:00,16.95,16.95,16.73,16.73,571095.0,16.95,16.95,16.73,16.73,571095.0
2018-04-26 11:55:00,16.73,16.76,16.63,16.67,725415.0,16.73,16.76,16.63,16.67,725415.0
2018-04-26 12:00:00,16.67,16.75,16.63,16.75,1049655.0,16.67,16.75,16.63,16.75,1049655.0
2018-04-26 12:05:00,16.75,16.77,16.67,16.77,418275.0,16.75,16.77,16.67,16.77,418275.0
2018-04-26 12:10:00,16.78,16.85,16.76,16.76,389310.0,16.78,16.85,16.76,16.76,389310.0
2018-04-26 12:15:00,16.76,16.83,16.75,16.79,212310.0,16.76,16.83,16.75,16.79,212310.0
2018-04-26 12:20:00,16.8,16.87,16.79,16.86,269505.0,16.8,16.87,16.79,16.86,269505.0
2018-04-26 12:25:00,16.86,16.86,16.82,16.84,116895.0,16.86,16.86,16.82,16.84,116895.0
2018-04-26 12:30:00,16.84,16.84,16.77,16.79,422370.0,16.84,16.84,16.77,16.79,422370.0
2018-04-26 12:35:00,16.8,16.84,16.8,16.83,229950.0,16.8,16.84,16.8,16.83,229950.0
2018-04-26 12:40:00,16.84,16.96,16.84,16.92,324885.0,16.84,16.96,16.84,16.92,324885.0
2018-04-26 12:45:00,16.93,16.93,16.85,16.87,170490.0,16.93,16.93,16.85,16.87,170490.0
2018-04-26 12:50:00,16.87,16.87,16.79,16.8,284385.0,16.87,16.87,16.79,16.8,284385.0
2018-04-26 12:55:00,16.8,16.85,16.78,16.84,394815.0,16.8,16.85,16.78,16.84,394815.0
2018-04-26 13:00:00,16.83,16.9,16.83,16.9,143865.0,16.83,16.9,16.83,16.9,143865.0
2018-04-26 13:05:00,16.9,16.92,16.88,16.92,426270.0,16.9,16.92,16.88,16.92,426270.0
2018-04-26 13:10:00,16.91,17.0,16.9,16.95,402315.0,16.91,17.0,16.9,16.95,402315.0
2018-04-26 13:15:00,16.96,16.96,16.91,16.95,272820.0,16.96,16.96,16.91,16.95,272820.0
2018-04-26 13:20:00,16.94,16.95,16.91,16.95,160860.0,16.94,16.95,16.91,16.95,160860.0
2018-04-26 13:25:00,16.95,16.96,16.92,16.92,117930.0,16.95,16.96,16.92,16.92,117930.0
2018-04-26 13:30:00,16.92,17.0,16.88,16.99,546630.0,16.92,17.0,16.88,16.99,546630.0
2018-04-26 13:35:00,16.99,16.99,16.96,16.97,165105.0,16.99,16.99,16.96,16.97,165105.0
2018-04-26 13:40:00,16.98,16.98,16.93,16.96,137370.0,16.98,16.98,16.93,16.96,137370.0
2018-04-26 13:45:00,16.96,16.98,16.96,16.97,196500.0,16.96,16.98,16.96,16.97,196500.0
2018-04-26 13:50:00,16.98,16.99,16.96,16.96,282570.0,16.98,16.99,16.96,16.96,282570.0
2018-04-26 13:55:00,16.96,16.97,16.94,16.96,121950.0,16.96,16.97,16.94,16.96,121950.0
2018-04-26 14:00:00,16.96,16.97,16.95,16.97,173580.0,16.96,16.97,16.95,16.97,173580.0
2018-04-26 14:05:00,16.96,16.97,16.95,16.96,134595.0,16.96,16.97,16.95,16.96,134595.0
2018-04-26 14:10:00,16.96,16.96,16.93,16.94,319665.0,16.96,16.96,16.93,16.94,319665.0
2018-04-26 14:15:00,16.94,17.03,16.94,17.03,264420.0,16.94,17.03,16.94,17.03,264420.0
2018-04-26 14:20:00,17.03,17.04,16.99,17.0,158745.0,17.03,17.04,16.99,17.0,158745.0
2018-04-26 14:25:00,17.0,17.05,17.0,17.04,179490.0,17.0,17.05,17.0,17.04,179490.0
2018-04-26 14:30:00,17.04,17.09,17.04,17.09,213345.0,17.04,17.09,17.04,17.09,213345.0
2018-04-26 14:35:00,17.09,17.13,17.08,17.12,282270.0,17.09,17.13,17.08,17.12,282270.0
2018-04-26 14:40:00,17.12,17.14,17.1,17.1,323805.0,17.12,17.14,17.1,17.1,323805.0
2018-04-26 14:45:00,17.1,17.11,17.09,17.09,280875.0,17.1,17.11,17.09,17.09,280875.0
2018-04-26 14:50:00,17.09,17.1,17.09,17.09,224475.0,17.09,17.1,17.09,17.09,224475.0
2018-04-26 14:55:00,17.09,17.12,17.07,17.09,492525.0,17.09,17.12,17.07,17.09,492525.0
2018-04-26 15:00:00,17.09,17.1,17.08,17.1,351345.0,17.09,17.1,17.08,17.1,351345.0
2018-04-26 15:05:00,17.1,17.18,17.1,17.17,559815.0,17.1,17.18,17.1,17.17,559815.0
2018-04-26 15:10:00,17.16,17.24,17.16,17.23,604005.0,17.16,17.24,17.16,17.23,604005.0
2018-04-26 15:15:00,17.23,17.28,17.22,17.25,315540.0,17.23,17.28,17.22,17.25,315540.0
2018-04-26 15:20:00,17.25,17.31,17.25,17.29,390225.0,17.25,17.31,17.25,17.29,390225.0
2018-04-26 15:25:00,17.29,17.29,17.23,17.25,308565.0,17.29,17.29,17.23,17.25,308565.0
2018-04-26 15:30:00,17.25,17.28,17.22,17.26,658920.0,17.25,17.28,17.22,17.26,658920.0
2018-04-26 15:35:00,17.25,17.26,17.2,17.26,350685.0,17.25,17.26,17.2,17.26,350685.0
2018-04-26 15:40:00,17.26,17.26,17.22,17.24,511740.0,17.26,17.26,17.22,17.24,511740.0
2018-04-26 15:45:00,17.24,17.29,17.24,17.25,1157550.0,17.24,17.29,17.24,17.25,1157550.0
2018-04-26 15:50:00,17.25,17.25,17.2,17.2,1256340.0,17.25,17.25,17.2,17.2,1256340.0
2018-04-26 15:55:00,17.2,17.23,17.15,17.16,2360850.0,17.2,17.23,17.15,17.16,2360850.0
2018-04-27 09:30:00,17.28,17.5,17.27,17.41,571920.0,17.28,17.5,17.27,17.41,571920.0
2018-04-27 09:35:00,17.4,17.43,17.29,17.37,265395.0,17.4,17.43,17.29,17.37,265395.0
2018-04-27 09:40:00,17.37,17.37,17.21,17.25,645690.0,17.37,17.37,17.21,17.25,645690.0
2018-04-27 09:45:00,17.28,17.36,17.12,17.13,370410.0,17.28,17.36,17.12,17.13,370410.0
2018-04-27 09:50:00,17.13,17.24,17.1,17.17,505080.0,17.13,17.24,17.1,17.17,505080.0
2018-04-27 09:55:00,17.19,17.35,17.18,17.33,485460.0,17.19,17.35,17.18,17.33,485460.0
2018-04-27 10:00:00,17.32,17.37,17.3,17.31,448065.0,17.32,17.37,17.3,17.31,448065.0
2018-04-27 10:05:00,17.31,17.35,17.23,17.31,209250.0,17.31,17.35,17.23,17.31,209250.0
2018-04-27 10:10:00,17.32,17.4,17.32,17.38,421875.0,17.32,17.4,17.32,17.38,421875.0
2018-04-27 10:15:00,17.38,17.4,17.32,17.34,317535.0,17.38,17.4,17.32,17.34,317535.0
2018-04-27 10:20:00,17.33,17.36,17.29,17.32,421200.0,17.33,17.36,17.29,17.32,421200.0
2018-04-27 10:25:00,17.32,17.36,17.3,17.33,183030.0,17.32,17.36,17.3,17.33,183030.0
2018-04-27 10:30:00,17.32,17.32,17.2,17.29,247395.0,17.32,17.32,17.2,17.29,247395.0
2018-04-27 10:35:00,17.3,17.31,17.23,17.24,190425.0,17.3,17.31,17.23,17.24,190425.0
2018-04-27 10:40:00,17.24,17.27,17.23,17.24,406980.0,17.24,17.27,17.23,17.24,406980.0
2018-04-27 10:45:00,17.25,17.3,17.23,17.28,196500.0,17.25,17.3,17.23,17.28,196500.0
2018-04-27 10:50:00,17.28,17.28,17.22,17.22,220335.0,17.28,17.28,17.22,17.22,220335.0
2018-04-27 10:55:00,17.21,17.25,17.19,17.25,211230.0,17.21,17.25,17.19,17.25,211230.0
2018-04-27 11:00:00,17.24,17.34,17.24,17.33,227400.0,17.24,17.34,17.24,17.33,227400.0
2018-04-27 11:05:00,17.33,17.34,17.28,17.32,217650.0,17.33,17.34,17.28,17.32,217650.0
2018-04-27 11:10:00,17.31,17.34,17.28,17.34,202500.0,17.31,17.34,17.28,17.34,202500.0
2018-04-27 11:15:00,17.34,17.38,17.34,17.37,256065.0,17.34,17.38,17.34,17.37,256065.0
2018-04-27 11:20:00,17.37,17.42,17.36,17.41,305400.0,17.37,17.42,17.36,17.41,305400.0
2018-04-27 11:25:00,17.42,17.47,17.4,17.47,298695.0,17.42,17.47,17.4,17.47,298695.0
2018-04-27 11:30:00,17.47,17.52,17.46,17.49,226545.0,17.47,17.52,17.46,17.49,226545.0
2018-04-27 11:35:00,17.48,17.52,17.46,17.46,152535.0,17.48,17.52,17.46,17.46,152535.0
2018-04-27 11:40:00,17.46,17.47,17.44,17.45,155250.0,17.46,17.47,17.44,17.45,155250.0
2018-04-27 11:45:00,17.45,17.51,17.45,17.46,174750.0,17.45,17.51,17.45,17.46,174750.0
2018-04-27 11:50:00,17.45,17.47,17.42,17.43,162975.0,17.45,17.47,17.42,17.43,162975.0
2018-04-27 11:55:00,17.43,17.44,17.38,17.39,130350.0,17.43,17.44,17.38,17.39,130350.0
2018-04-27 12:00:00,17.39,17.42,17.35,17.39,111435.0,17.39,17.42,17.35,17.39,111435.0
2018-04-27 12:05:00,17.39,17.41,17.36,17.37,150825.0,17.39,17.41,17.36,17.37,150825.0
2018-04-27 12:10:00,17.37,17.41,17.36,17.37,156255.0,17.37,17.41,17.36,17.37,156255.0
2018-04-27 12:15:00,17.38,17.41,17.37,17.4,93735.0,17.38,17.41,17.37,17.4,93735.0
2018-04-27 12:20:00,17.41,17.43,17.39,17.41,111000.0,17.41,17.43,17.39,17.41,111000.0
2018-04-27 12:25:00,17.42,17.42,17.4,17.4,82500.0,17.42,17.42,17.4,17.4,82500.0
2018-04-27 12:30:00,17.4,17.4,17.31,17.32,102300.0,17.4,17.4,17.31,17.32,102300.0
2018-04-27 12:35:00,17.33,17.4,17.32,17.39,64500.0,17.33,17.4,17.32,17.39,64500.0
2018-04-27 12:40:00,17.38,17.39,17.35,17.35,140085.0,17.38,17.39,17.35,17.35,140085.0
2018-04-27 12:45:00,17.35,17.41,17.35,17.39,80415.0,17.35,17.41,17.35,17.39,80415.0
2018-04-27 12:50:00,17.4,17.45,17.4,17.43,78120.0,17.4,17.45,17.4,17.43,78120.0
2018-04-27 12:55:00,17.44,17.47,17.44,17.45,124260.0,17.44,17.47,17.44,17.45,124260.0
2018-04-27 13:00:00,17.44,17.45,17.43,17.45,64560.0,17.44,17.45,17.43,17.45,64560.0
2018-04-27 13:05:00,17.45,17.48,17.45,17.46,61950.0,17.45,17.48,17.45,17.46,61950.0
2018-04-27 13:10:00,17.46,17.48,17.46,17.47,99255.0,17.46,17.48,17.46,17.47,99255.0
2018-04-27 13:15:00,17.46,17.51,17.45,17.5,74970.0,17.46,17.51,17.45,17.5,74970.0
2018-04-27 13:20:00,17.49,17.5,17.46,17.47,76500.0,17.49,17.5,17.46,17.47,76500.0
2018-04-27 13:25:00,17.47,17.52,17.47,17.51,119610.0,17.47,17.52,17.47,17.51,119610.0
2018-04-27 13:30:00,17.51,17.51,17.43,17.47,110865.0,17.51,17.51,17.43,17.47,110865.0
2018-04-27 13:35:00,17.47,17.47,17.43,17.43,75000.0,17.47,17.47,17.43,17.43,75000.0
2018-04-27 13:40:00,17.43,17.44,17.41,17.43,111750.0,17.43,17.44,17.41,17.43,111750.0
2018-04-27 13:45:00,17.43,17.43,17.42,17.42,103020.0,17.43,17.43,17.42,17.42,103020.0
2018-04-27 13:50:00,17.42,17.43,17.41,17.43,59385.0,17.42,17.43,17.41,17.43,59385.0
2018-04-27 13:55:00,17.44,17.46,17.43,17.44,60750.0,17.44,17.46,17.43,17.44,60750.0
2018-04-27 14:00:00,17.44,17.48,17.44,17.48,98460.0,17.44,17.48,17.44,17.48,98460.0
2018-04-27 14:05:00,17.48,17.49,17.45,17.45,118560.0,17.48,17.49,17.45,17.45,118560.0
2018-04-27 14:10:00,17.45,17.52,17.45,17.52,101265.0,17.45,17.52,17.45,17.52,101265.0
2018-04-27 14:15:00,17.52,17.53,17.48,17.48,153120.0,17.52,17.53,17.48,17.48,153120.0
2018-04-27 14:20:00,17.47,17.48,17.44,17.46,109410.0,17.47,17.48,17.44,17.46,109410.0
2018-04-27 14:25:00,17.47,17.51,17.47,17.51,181845.0,17.47,17.51,17.47,17.51,181845.0
2018-04-27 14:30:00,17.5,17.53,17.49,17.53,177930.0,17.5,17.53,17.49,17.53,177930.0
2018-04-27 14:35:00,17.53,17.53,17.5,17.51,226815.0,17.53,17.53,17.5,17.51,226815.0
2018-04-27 14:40:00,17.5,17.52,17.47,17.52,429870.0,17.5,17.52,17.47,17.52,429870.0
2018-04-27 14:45:00,17.52,17.53,17.51,17.52,810345.0,17.52,17.53,17.51,17.52,810345.0
2018-04-27 14:50:00,17.52,17.54,17.52,17.54,168840.0,17.52,17.54,17.52,17.54,168840.0
2018-04-27 14:55:00,17.55,17.56,17.53,17.53,202815.0,17.55,17.56,17.53,17.53,202815.0
2018-04-27 15:00:00,17.53,17.55,17.53,17.55,133305.0,17.53,17.55,17.53,17.55,133305.0
2018-04-27 15:05:00,17.55,17.55,17.53,17.54,153060.0,17.55,17.55,17.53,17.54,153060.0
2018-04-27 15:10:00,17.54,17.54,17.53,17.53,114000.0,17.54,17.54,17.53,17.53,114000.0
2018-04-27 15:15:00,17.54,17.55,17.53,17.55,117030.0,17.54,17.55,17.53,17.55,117030.0
2018-04-27 15:20:00,17.54,17.59,17.54,17.59,190290.0,17.54,17.59,17.54,17.59,190290.0
2018-04-27 15:25:00,17.59,17.62,17.58,17.59,270465.0,17.59,17.62,17.58,17.59,270465.0
2018-04-27 15:30:00,17.59,17.67,17.59,17.64,554235.0,17.59,17.67,17.59,17.64,554235.0
2018-04-27 15:35:00,17.64,17.64,17.57,17.58,176325.0,17.64,17.64,17.57,17.58,176325.0
2018-04-27 15:40:00,17.58,17.61,17.56,17.56,217395.0,17.58,17.61,17.56,17.56,217395.0
2018-04-27 15:45:00,17.56,17.59,17.56,17.57,265650.0,17.56,17.59,17.56,17.57,265650.0
2018-04-27 15:50:00,17.56,17.58,17.53,17.57,552405.0,17.56,17.58,17.53,17.57,552405.0
2018-04-27 15:55:00,17.57,17.58,17.55,17.55,721890.0,17.57,17.58,17.55,17.55,721890.0
2018-04-30 09:30:00,17.6,17.6,17.55,17.55,160725.0,17.6,17.6,17.55,17.55,160725.0
2018-04-30 09:35:00,17.58,17.64,17.48,17.52,113670.0,17.58,17.64,17.48,17.52,113670.0
2018-04-30 09:40:00,17.51,17.53,17.37,17.42,299085.0,17.51,17.53,17.37,17.42,299085.0
2018-04-30 09:45:00,17.41,17.43,17.31,17.4,373485.0,17.41,17.43,17.31,17.4,373485.0
2018-04-30 09:50:00,17.39,17.44,17.38,17.44,237000.0,17.39,17.44,17.38,17.44,237000.0
2018-04-30 09:55:00,17.44,17.46,17.4,17.41,148830.0,17.44,17.46,17.4,17.41,148830.0
2018-04-30 10:00:00,17.41,17.42,17.36,17.38,205005.0,17.41,17.42,17.36,17.38,205005.0
2018-04-30 10:05:00,17.38,17.39,17.35,17.35,105075.0,17.38,17.39,17.35,17.35,105075.0
2018-04-30 10:10:00,17.35,17.39,17.35,17.38,140385.0,17.35,17.39,17.35,17.38,140385.0
2018-04-30 10:15:00,17.38,17.4,17.36,17.37,189930.0,17.38,17.4,17.36,17.37,189930.0
2018-04-30 10:20:00,17.38,17.41,17.36,17.36,266055.0,17.38,17.41,17.36,17.36,266055.0
2018-04-30 10:25:00,17.36,17.36,17.3,17.35,204435.0,17.36,17.36,17.3,17.35,204435.0
2018-04-30 10:30:00,17.33,17.34,17.31,17.34,134550.0,17.33,17.34,17.31,17.34,134550.0
2018-04-30 10:35:00,17.34,17.38,17.32,17.36,194175.0,17.34,17.38,17.32,17.36,194175.0
2018-04-30 10:40:00,17.34,17.42,17.34,17.39,115560.0,17.34,17.42,17.34,17.39,115560.0
2018-04-30 10:45:00,17.39,17.42,17.36,17.4,326115.0,17.39,17.42,17.36,17.4,326115.0
2018-04-30 10:50:00,17.41,17.45,17.38,17.43,183750.0,17.41,17.45,17.38,17.43,183750.0
2018-04-30 10:55:00,17.42,17.43,17.39,17.39,49800.0,17.42,17.43,17.39,17.39,49800.0
2018-04-30 11:00:00,17.38,17.4,17.37,17.4,131730.0,17.38,17.4,17.37,17.4,131730.0
2018-04-30 11:05:00,17.39,17.4,17.35,17.36,156015.0,17.39,17.4,17.35,17.36,156015.0
2018-04-30 11:10:00,17.37,17.39,17.34,17.36,82380.0,17.37,17.39,17.34,17.36,82380.0
2018-04-30 11:15:00,17.35,17.35,17.32,17.34,100605.0,17.35,17.35,17.32,17.34,100605.0
2018-04-30 11:20:00,17.32,17.34,17.29,17.29,169590.0,17.32,17.34,17.29,17.29,169590.0
2018-04-30 11:25:00,17.29,17.32,17.29,17.32,71490.0,17.29,17.32,17.29,17.32,71490.0
2018-04-30 11:30:00,17.3,17.3,17.26,17.28,163875.0,17.3,17.3,17.26,17.28,163875.0
2018-04-30 11:35:00,17.26,17.27,17.24,17.24,237705.0,17.26,17.27,17.24,17.24,237705.0
2018-04-30 11:40:00,17.24,17.24,17.17,17.22,130065.0,17.24,17.24,17.17,17.22,130065.0
2018-04-30 11:45:00,17.21,17.21,17.16,17.19,174855.0,17.21,17.21,17.16,17.19,174855.0
2018-04-30 11:50:00,17.2,17.21,17.18,17.19,169320.0,17.2,17.21,17.18,17.19,169320.0
2018-04-30 11:55:00,17.21,17.27,17.19,17.2,125250.0,17.21,17.27,17.19,17.2,125250.0
2018-04-30 12:00:00,17.2,17.21,17.09,17.12,458640.0,17.2,17.21,17.09,17.12,458640.0
2018-04-30 12:05:00,17.13,17.19,17.13,17.15,114630.0,17.13,17.19,17.13,17.15,114630.0
2018-04-30 12:10:00,17.16,17.17,17.13,17.14,70695.0,17.16,17.17,17.13,17.14,70695.0
2018-04-30 12:15:00,17.14,17.19,17.12,17.19,94560.0,17.14,17.19,17.12,17.19,94560.0
2018-04-30 12:20:00,17.18,17.21,17.18,17.19,166500.0,17.18,17.21,17.18,17.19,166500.0
2018-04-30 12:25:00,17.18,17.19,17.17,17.19,148170.0,17.18,17.19,17.17,17.19,148170.0
2018-04-30 12:30:00,17.18,17.19,17.16,17.18,137250.0,17.18,17.19,17.16,17.18,137250.0
2018-04-30 12:35:00,17.18,17.22,17.18,17.22,109530.0,17.18,17.22,17.18,17.22,109530.0
2018-04-30 12:40:00,17.23,17.26,17.21,17.25,295470.0,17.23,17.26,17.21,17.25,295470.0
2018-04-30 12:45:00,17.26,17.26,17.15,17.18,270525.0,17.26,17.26,17.15,17.18,270525.0
2018-04-30 12:50:00,17.18,17.18,17.13,17.15,77625.0,17.18,17.18,17.13,17.15,77625.0
2018-04-30 12:55:00,17.16,17.18,17.15,17.18,69225.0,17.16,17.18,17.15,17.18,69225.0
2018-04-30 13:00:00,17.18,17.25,17.18,17.22,175935.0,17.18,17.25,17.18,17.22,175935.0
2018-04-30 13:05:00,17.23,17.25,17.17,17.19,71925.0,17.23,17.25,17.17,17.19,71925.0
2018-04-30 13:10:00,17.19,17.19,17.12,17.12,172830.0,17.19,17.19,17.12,17.12,172830.0
2018-04-30 13:15:00,17.14,17.2,17.14,17.2,51210.0,17.14,17.2,17.14,17.2,51210.0
2018-04-30 13:20:00,17.2,17.23,17.17,17.17,114555.0,17.2,17.23,17.17,17.17,114555.0
2018-04-30 13:25:00,17.18,17.2,17.15,17.2,98385.0,17.18,17.2,17.15,17.2,98385.0
2018-04-30 13:30:00,17.18,17.19,17.16,17.17,79455.0,17.18,17.19,17.16,17.17,79455.0
2018-04-30 13:35:00,17.16,17.19,17.16,17.18,52710.0,17.16,17.19,17.16,17.18,52710.0
2018-04-30 13:40:00,17.17,17.2,17.17,17.19,133515.0,17.17,17.2,17.17,17.19,133515.0
2018-04-30 13:45:00,17.2,17.2,17.17,17.18,52530.0,17.2,17.2,17.17,17.18,52530.0
2018-04-30 13:50:00,17.17,17.2,17.17,17.18,73680.0,17.17,17.2,17.17,17.18,73680.0
2018-04-30 13:55:00,17.19,17.21,17.19,17.2,60015.0,17.19,17.21,17.19,17.2,60015.0
2018-04-30 14:00:00,17.19,17.19,17.14,17.16,98430.0,17.19,17.19,17.14,17.16,98430.0
2018-04-30 14:05:00,17.16,17.18,17.12,17.12,39000.0,17.16,17.18,17.12,17.12,39000.0
2018-04-30 14:10:00,17.12,17.13,17.11,17.11,63240.0,17.12,17.13,17.11,17.11,63240.0
2018-04-30 14:15:00,17.11,17.13,17.11,17.12,170205.0,17.11,17.13,17.11,17.12,170205.0
2018-04-30 14:20:00,17.12,17.16,17.12,17.16,109605.0,17.12,17.16,17.12,17.16,109605.0
2018-04-30 14:25:00,17.16,17.17,17.14,17.14,158490.0,17.16,17.17,17.14,17.14,158490.0
2018-04-30 14:30:00,17.14,17.15,17.12,17.15,107925.0,17.14,17.15,17.12,17.15,107925.0
2018-04-30 14:35:00,17.15,17.18,17.14,17.16,109500.0,17.15,17.18,17.14,17.16,109500.0
2018-04-30 14:40:00,17.16,17.17,17.14,17.15,88140.0,17.16,17.17,17.14,17.15,88140.0
2018-04-30 14:45:00,17.14,17.2,17.14,17.2,151890.0,17.14,17.2,17.14,17.2,151890.0
2018-04-30 14:50:00,17.19,17.2,17.17,17.19,175155.0,17.19,17.2,17.17,17.19,175155.0
2018-04-30 14:55:00,17.19,17.2,17.17,17.18,71910.0,17.19,17.2,17.17,17.18,71910.0
2018-04-30 15:00:00,17.18,17.18,17.13,17.15,87270.0,17.18,17.18,17.13,17.15,87270.0
2018-04-30 15:05:00,17.15,17.19,17.14,17.17,86565.0,17.15,17.19,17.14,17.17,86565.0
2018-04-30 15:10:00,17.17,17.17,17.14,17.15,72735.0,17.17,17.17,17.14,17.15,72735.0
2018-04-30 15:15:00,17.16,17.17,17.12,17.13,98370.0,17.16,17.17,17.12,17.13,98370.0
2018-04-30 15:20:00,17.13,17.13,17.08,17.08,60750.0,17.13,17.13,17.08,17.08,60750.0
2018-04-30 15:25:00,17.08,17.11,17.08,17.09,140100.0,17.08,17.11,17.08,17.09,140100.0
2018-04-30 15:30:00,17.08,17.14,17.08,17.14,226905.0,17.08,17.14,17.08,17.14,226905.0
2018-04-30 15:35:00,17.14,17.16,17.11,17.16,197265.0,17.14,17.16,17.11,17.16,197265.0
2018-04-30 15:40:00,17.16,17.16,17.13,17.14,165870.0,17.16,17.16,17.13,17.14,165870.0
2018-04-30 15:45:00,17.14,17.16,17.13,17.13,362595.0,17.14,17.16,17.13,17.13,362595.0
2018-04-30 15:50:00,17.13,17.13,17.09,17.12,507825.0,17.13,17.13,17.09,17.12,507825.0
2018-04-30 15:55:00,17.11,17.11,17.07,17.07,983835.0,17.11,17.11,17.07,17.07,983835.0
2018-05-01 09:30:00,16.94,17.29,16.94,17.05,235200.0,16.94,17.29,16.94,17.05,235200.0
2018-05-01 09:35:00,17.05,17.1,17.03,17.05,54135.0,17.05,17.1,17.03,17.05,54135.0
2018-05-01 09:40:00,17.1,17.1,17.1,17.1,31500.0,17.1,17.1,17.1,17.1,31500.0
2018-05-01 09:45:00,17.11,17.16,17.08,17.12,59085.0,17.11,17.16,17.08,17.12,59085.0
2018-05-01 09:50:00,17.15,17.21,17.15,17.21,93000.0,17.15,17.21,17.15,17.21,93000.0
2018-05-01 09:55:00,17.25,17.29,17.2,17.24,232860.0,17.25,17.29,17.2,17.24,232860.0
2018-05-01 10:00:00,17.19,17.23,17.17,17.19,32310.0,17.19,17.23,17.17,17.19,32310.0
2018-05-01 10:05:00,17.19,17.19,17.11,17.12,103890.0,17.19,17.19,17.11,17.12,103890.0
2018-05-01 10:10:00,17.12,17.18,17.12,17.18,100530.0,17.12,17.18,17.12,17.18,100530.0
2018-05-01 10:15:00,17.17,17.18,17.14,17.18,149925.0,17.17,17.18,17.14,17.18,149925.0
2018-05-01 10:20:00,17.18,17.32,17.18,17.27,282330.0,17.18,17.32,17.18,17.27,282330.0
2018-05-01 10:25:00,17.27,17.28,17.2,17.2,177210.0,17.27,17.28,17.2,17.2,177210.0
2018-05-01 10:30:00,17.21,17.24,17.17,17.22,435615.0,17.21,17.24,17.17,17.22,435615.0
2018-05-01 10:35:00,17.22,17.23,17.19,17.22,116610.0,17.22,17.23,17.19,17.22,116610.0
2018-05-01 10:40:00,17.22,17.24,17.19,17.23,146895.0,17.22,17.24,17.19,17.23,146895.0
2018-05-01 10:45:00,17.24,17.24,17.15,17.17,142500.0,17.24,17.24,17.15,17.17,142500.0
2018-05-01 10:50:00,17.18,17.21,17.14,17.14,61095.0,17.18,17.21,17.14,17.14,61095.0
2018-05-01 10:55:00,17.13,17.16,17.12,17.16,124560.0,17.13,17.16,17.12,17.16,124560.0
2018-05-01 11:00:00,17.15,17.15,17.1,17.11,152340.0,17.15,17.15,17.1,17.11,152340.0
2018-05-01 11:05:00,17.12,17.21,17.12,17.18,55500.0,17.12,17.21,17.12,17.18,55500.0
2018-05-01 11:10:00,17.17,17.2,17.15,17.16,71625.0,17.17,17.2,17.15,17.16,71625.0
2018-05-01 11:15:00,17.18,17.2,17.12,17.12,138135.0,17.18,17.2,17.12,17.12,138135.0
2018-05-01 11:20:00,17.12,17.19,17.12,17.16,296130.0,17.12,17.19,17.12,17.16,296130.0
2018-05-01 11:25:00,17.16,17.21,17.16,17.16,229650.0,17.16,17.21,17.16,17.16,229650.0
2018-05-01 11:30:00,17.17,17.19,17.12,17.17,433770.0,17.17,17.19,17.12,17.17,433770.0
2018-05-01 11:35:00,17.18,17.23,17.17,17.22,330795.0,17.18,17.23,17.17,17.22,330795.0
2018-05-01 11:40:00,17.21,17.24,17.21,17.24,79500.0,17.21,17.24,17.21,17.24,79500.0
2018-05-01 11:45:00,17.25,17.25,17.2,17.22,201555.0,17.25,17.25,17.2,17.22,201555.0
2018-05-01 11:50:00,17.22,17.23,17.2,17.21,221340.0,17.22,17.23,17.2,17.21,221340.0
2018-05-01 11:55:00,17.21,17.21,17.07,17.09,237135.0,17.21,17.21,17.07,17.09,237135.0
2018-05-01 12:00:00,17.09,17.16,17.09,17.13,76995.0,17.09,17.16,17.09,17.13,76995.0
2018-05-01 12:05:00,17.15,17.16,17.13,17.16,42000.0,17.15,17.16,17.13,17.16,42000.0
2018-05-01 12:10:00,17.15,17.16,17.15,17.15,31500.0,17.15,17.16,17.15,17.15,31500.0
2018-05-01 12:15:00,17.14,17.15,17.1,17.15,46500.0,17.14,17.15,17.1,17.15,46500.0
2018-05-01 12:20:00,17.14,17.14,17.11,17.12,33000.0,17.14,17.14,17.11,17.12,33000.0
2018-05-01 12:25:00,17.12,17.17,17.12,17.15,60000.0,17.12,17.17,17.12,17.15,60000.0
2018-05-01 12:30:00,17.17,17.19,17.15,17.18,40500.0,17.17,17.19,17.15,17.18,40500.0
2018-05-01 12:35:00,17.19,17.19,17.16,17.18,49500.0,17.19,17.19,17.16,17.18,49500.0
2018-05-01 12:40:00,17.16,17.16,17.15,17.16,34500.0,17.16,17.16,17.15,17.16,34500.0
2018-05-01 12:45:00,17.17,17.17,17.14,17.15,24000.0,17.17,17.17,17.14,17.15,24000.0
2018-05-01 12:50:00,17.17,17.19,17.16,17.17,48000.0,17.17,17.19,17.16,17.17,48000.0
2018-05-01 12:55:00,17.15,17.17,17.14,17.15,34500.0,17.15,17.17,17.14,17.15,34500.0
2018-05-01 13:00:00,17.16,17.17,17.14,17.17,92895.0,17.16,17.17,17.14,17.17,92895.0
2018-05-01 13:05:00,17.16,17.16,17.1,17.13,31950.0,17.16,17.16,17.1,17.13,31950.0
2018-05-01 13:10:00,17.13,17.18,17.13,17.18,39750.0,17.13,17.18,17.13,17.18,39750.0
2018-05-01 13:15:00,17.17,17.18,17.15,17.17,54750.0,17.17,17.18,17.15,17.17,54750.0
2018-05-01 13:20:00,17.16,17.17,17.15,17.17,18000.0,17.16,17.17,17.15,17.17,18000.0
2018-05-01 13:25:00,17.17,17.17,17.15,17.16,18000.0,17.17,17.17,17.15,17.16,18000.0
2018-05-01 13:30:00,17.17,17.17,17.16,17.17,61230.0,17.17,17.17,17.16,17.17,61230.0
2018-05-01 13:35:00,17.18,17.18,17.16,17.16,105990.0,17.18,17.18,17.16,17.16,105990.0
2018-05-01 13:40:00,17.16,17.17,17.16,17.17,46500.0,17.16,17.17,17.16,17.17,46500.0
2018-05-01 13:45:00,17.17,17.23,17.17,17.23,48000.0,17.17,17.23,17.17,17.23,48000.0
2018-05-01 13:50:00,17.22,17.22,17.2,17.21,63000.0,17.22,17.22,17.2,17.21,63000.0
2018-05-01 13:55:00,17.21,17.24,17.21,17.22,92520.0,17.21,17.24,17.21,17.22,92520.0
2018-05-01 14:00:00,17.23,17.23,17.2,17.2,135540.0,17.23,17.23,17.2,17.2,135540.0
2018-05-01 14:05:00,17.2,17.2,17.17,17.18,75720.0,17.2,17.2,17.17,17.18,75720.0
2018-05-01 14:10:00,17.19,17.21,17.18,17.18,109995.0,17.19,17.21,17.18,17.18,109995.0
2018-05-01 14:15:00,17.19,17.19,17.17,17.17,28500.0,17.19,17.19,17.17,17.17,28500.0
2018-05-01 14:20:00,17.18,17.2,17.17,17.2,107640.0,17.18,17.2,17.17,17.2,107640.0
2018-05-01 14:25:00,17.19,17.19,17.16,17.17,75330.0,17.19,17.19,17.16,17.17,75330.0
2018-05-01 14:30:00,17.17,17.18,17.16,17.17,62685.0,17.17,17.18,17.16,17.17,62685.0
2018-05-01 14:35:00,17.17,17.17,17.15,17.17,50265.0,17.17,17.17,17.15,17.17,50265.0
2018-05-01 14:40:00,17.17,17.24,17.16,17.24,187950.0,17.17,17.24,17.16,17.24,187950.0
2018-05-01 14:45:00,17.23,17.25,17.22,17.23,180105.0,17.23,17.25,17.22,17.23,180105.0
2018-05-01 14:50:00,17.23,17.24,17.2,17.2,102240.0,17.23,17.24,17.2,17.2,102240.0
2018-05-01 14:55:00,17.2,17.22,17.19,17.22,96750.0,17.2,17.22,17.19,17.22,96750.0
2018-05-01 15:00:00,17.22,17.23,17.19,17.2,110835.0,17.22,17.23,17.19,17.2,110835.0
2018-05-01 15:05:00,17.2,17.22,17.19,17.21,126450.0,17.2,17.22,17.19,17.21,126450.0
2018-05-01 15:10:00,17.21,17.21,17.19,17.2,42135.0,17.21,17.21,17.19,17.2,42135.0
2018-05-01 15:15:00,17.2,17.21,17.18,17.2,88500.0,17.2,17.21,17.18,17.2,88500.0
2018-05-01 15:20:00,17.2,17.22,17.19,17.19,96150.0,17.2,17.22,17.19,17.19,96150.0
2018-05-01 15:25:00,17.19,17.2,17.18,17.19,118290.0,17.19,17.2,17.18,17.19,118290.0
2018-05-01 15:30:00,17.2,17.2,17.18,17.18,122880.0,17.2,17.2,17.18,17.18,122880.0
2018-05-01 15:35:00,17.19,17.19,17.17,17.18,62025.0,17.19,17.19,17.17,17.18,62025.0
2018-05-01 15:40:00,17.18,17.21,17.18,17.2,146805.0,17.18,17.21,17.18,17.2,146805.0
2018-05-01 15:45:00,17.2,17.21,17.19,17.2,156570.0,17.2,17.21,17.19,17.2,156570.0
2018-05-01 15:50:00,17.24,17.26,17.23,17.25,259395.0,17.24,17.26,17.23,17.25,259395.0
2018-05-01 15:55:00,17.25,17.27,17.25,17.25,481395.0,17.25,17.27,17.25,17.25,481395.0
2018-05-02 09:30:00,17.22,17.22,17.11,17.13,113130.0,17.22,17.22,17.11,17.13,113130.0
2018-05-02 09:35:00,17.12,17.18,17.12,17.13,108195.0,17.12,17.18,17.12,17.13,108195.0
2018-05-02 09:40:00,17.13,17.15,17.09,17.13,45180.0,17.13,17.15,17.09,17.13,45180.0
2018-05-02 09:45:00,17.13,17.14,17.06,17.11,133350.0,17.13,17.14,17.06,17.11,133350.0
2018-05-02 09:50:00,17.08,17.1,17.05,17.1,51105.0,17.08,17.1,17.05,17.1,51105.0
2018-05-02 09:55:00,17.07,17.09,17.05,17.06,46500.0,17.07,17.09,17.05,17.06,46500.0
2018-05-02 10:00:00,17.06,17.1,17.05,17.08,59475.0,17.06,17.1,17.05,17.08,59475.0
2018-05-02 10:05:00,17.08,17.18,17.08,17.16,268560.0,17.08,17.18,17.08,17.16,268560.0
2018-05-02 10:10:00,17.15,17.18,17.1,17.18,62130.0,17.15,17.18,17.1,17.18,62130.0
2018-05-02 10:15:00,17.18,17.18,17.11,17.12,123120.0,17.18,17.18,17.11,17.12,123120.0
2018-05-02 10:20:00,17.11,17.15,17.1,17.11,64500.0,17.11,17.15,17.1,17.11,64500.0
2018-05-02 10:25:00,17.1,17.13,17.08,17.11,65400.0,17.1,17.13,17.08,17.11,65400.0
2018-05-02 10:30:00,17.12,17.12,17.09,17.11,91815.0,17.12,17.12,17.09,17.11,91815.0
2018-05-02 10:35:00,17.1,17.13,17.1,17.1,46500.0,17.1,17.13,17.1,17.1,46500.0
2018-05-02 10:40:00,17.11,17.13,17.1,17.12,88815.0,17.11,17.13,17.1,17.12,88815.0
2018-05-02 10:45:00,17.13,17.19,17.13,17.18,57495.0,17.13,17.19,17.13,17.18,57495.0
2018-05-02 10:50:00,17.18,17.19,17.13,17.19,193005.0,17.18,17.19,17.13,17.19,193005.0
2018-05-02 10:55:00,17.19,17.2,17.16,17.18,108330.0,17.19,17.2,17.16,17.18,108330.0
2018-05-02 11:00:00,17.19,17.19,17.12,17.13,121260.0,17.19,17.19,17.12,17.13,121260.0
2018-05-02 11:05:00,17.14,17.15,17.12,17.14,36000.0,17.14,17.15,17.12,17.14,36000.0
2018-05-02 11:10:00,17.13,17.19,17.13,17.19,76500.0,17.13,17.19,17.13,17.19,76500.0
2018-05-02 11:15:00,17.19,17.19,17.15,17.17,87360.0,17.19,17.19,17.15,17.17,87360.0
2018-05-02 11:20:00,17.16,17.17,17.16,17.17,24705.0,17.16,17.17,17.16,17.17,24705.0
2018-05-02 11:25:00,17.18,17.18,17.16,17.16,41880.0,17.18,17.18,17.16,17.16,41880.0
2018-05-02 11:30:00,17.17,17.17,17.16,17.17,27000.0,17.17,17.17,17.16,17.17,27000.0
2018-05-02 11:35:00,17.17,17.18,17.16,17.18,58785.0,17.17,17.18,17.16,17.18,58785.0
2018-05-02 11:40:00,17.18,17.2,17.18,17.18,94470.0,17.18,17.2,17.18,17.18,94470.0
2018-05-02 11:45:00,17.18,17.2,17.17,17.18,43650.0,17.18,17.2,17.17,17.18,43650.0
2018-05-02 11:50:00,17.19,17.2,17.17,17.19,86640.0,17.19,17.2,17.17,17.19,86640.0
2018-05-02 11:55:00,17.19,17.27,17.19,17.27,228870.0,17.19,17.27,17.19,17.27,228870.0
2018-05-02 12:00:00,17.26,17.26,17.24,17.25,96000.0,17.26,17.26,17.24,17.25,96000.0
2018-05-02 12:05:00,17.25,17.28,17.25,17.27,57000.0,17.25,17.28,17.25,17.27,57000.0
2018-05-02 12:10:00,17.26,17.27,17.25,17.25,95190.0,17.26,17.27,17.25,17.25,95190.0
2018-05-02 12:15:00,17.25,17.29,17.23,17.27,85830.0,17.25,17.29,17.23,17.27,85830.0
2018-05-02 12:20:00,17.26,17.27,17.23,17.25,58290.0,17.26,17.27,17.23,17.25,58290.0
2018-05-02 12:25:00,17.26,17.28,17.25,17.27,135195.0,17.26,17.28,17.25,17.27,135195.0
2018-05-02 12:30:00,17.26,17.27,17.25,17.25,96195.0,17.26,17.27,17.25,17.25,96195.0
2018-05-02 12:35:00,17.26,17.28,17.25,17.28,79500.0,17.26,17.28,17.25,17.28,79500.0
2018-05-02 12:40:00,17.28,17.3,17.27,17.29,39000.0,17.28,17.3,17.27,17.29,39000.0
2018-05-02 12:45:00,17.28,17.28,17.27,17.27,81645.0,17.28,17.28,17.27,17.27,81645.0
2018-05-02 12:50:00,17.28,17.28,17.27,17.28,14430.0,17.28,17.28,17.27,17.28,14430.0
2018-05-02 12:55:00,17.27,17.28,17.27,17.27,12000.0,17.27,17.28,17.27,17.27,12000.0
2018-05-02 13:00:00,17.28,17.3,17.28,17.3,158085.0,17.28,17.3,17.28,17.3,158085.0
2018-05-02 13:05:00,17.29,17.3,17.28,17.28,58305.0,17.29,17.3,17.28,17.28,58305.0
2018-05-02 13:10:00,17.3,17.32,17.3,17.31,54000.0,17.3,17.32,17.3,17.31,54000.0
2018-05-02 13:15:00,17.31,17.31,17.29,17.29,25500.0,17.31,17.31,17.29,17.29,25500.0
2018-05-02 13:20:00,17.3,17.31,17.3,17.31,21000.0,17.3,17.31,17.3,17.31,21000.0
2018-05-02 13:25:00,17.29,17.32,17.29,17.29,50505.0,17.29,17.32,17.29,17.29,50505.0
2018-05-02 13:30:00,17.3,17.32,17.28,17.31,77685.0,17.3,17.32,17.28,17.31,77685.0
2018-05-02 13:35:00,17.31,17.31,17.3,17.3,27000.0,17.31,17.31,17.3,17.3,27000.0
2018-05-02 13:40:00,17.3,17.31,17.3,17.3,25500.0,17.3,17.31,17.3,17.3,25500.0
2018-05-02 13:45:00,17.3,17.31,17.3,17.3,15000.0,17.3,17.31,17.3,17.3,15000.0
2018-05-02 13:50:00,17.3,17.32,17.3,17.32,120255.0,17.3,17.32,17.3,17.32,120255.0
2018-05-02 13:55:00,17.32,17.32,17.31,17.32,53130.0,17.32,17.32,17.31,17.32,53130.0
2018-05-02 14:00:00,17.32,17.38,17.32,17.38,137910.0,17.32,17.38,17.32,17.38,137910.0
2018-05-02 14:05:00,17.37,17.38,17.34,17.35,122355.0,17.37,17.38,17.34,17.35,122355.0
2018-05-02 14:10:00,17.36,17.37,17.33,17.35,197355.0,17.36,17.37,17.33,17.35,197355.0
2018-05-02 14:15:00,17.34,17.38,17.34,17.34,147435.0,17.34,17.38,17.34,17.34,147435.0
2018-05-02 14:20:00,17.36,17.36,17.34,17.34,72420.0,17.36,17.36,17.34,17.34,72420.0
2018-05-02 14:25:00,17.36,17.38,17.36,17.37,58635.0,17.36,17.38,17.36,17.37,58635.0
2018-05-02 14:30:00,17.36,17.38,17.35,17.38,81855.0,17.36,17.38,17.35,17.38,81855.0
2018-05-02 14:35:00,17.37,17.43,17.36,17.42,396540.0,17.37,17.43,17.36,17.42,396540.0
2018-05-02 14:40:00,17.41,17.42,17.38,17.4,198825.0,17.41,17.42,17.38,17.4,198825.0
2018-05-02 14:45:00,17.4,17.41,17.38,17.41,206265.0,17.4,17.41,17.38,17.41,206265.0
2018-05-02 14:50:00,17.42,17.45,17.4,17.41,121320.0,17.42,17.45,17.4,17.41,121320.0
2018-05-02 14:55:00,17.42,17.43,17.4,17.41,122445.0,17.42,17.43,17.4,17.41,122445.0
2018-05-02 15:00:00,17.42,17.42,17.4,17.42,87090.0,17.42,17.42,17.4,17.42,87090.0
2018-05-02 15:05:00,17.42,17.45,17.41,17.45,206010.0,17.42,17.45,17.41,17.45,206010.0
2018-05-02 15:10:00,17.45,17.47,17.44,17.44,114390.0,17.45,17.47,17.44,17.44,114390.0
2018-05-02 15:15:00,17.44,17.46,17.43,17.43,128280.0,17.44,17.46,17.43,17.43,128280.0
2018-05-02 15:20:00,17.43,17.43,17.4,17.41,340695.0,17.43,17.43,17.4,17.41,340695.0
2018-05-02 15:25:00,17.41,17.41,17.38,17.4,203415.0,17.41,17.41,17.38,17.4,203415.0
2018-05-02 15:30:00,17.4,17.4,17.36,17.36,137625.0,17.4,17.4,17.36,17.36,137625.0
2018-05-02 15:35:00,17.35,17.35,17.31,17.34,88500.0,17.35,17.35,17.31,17.34,88500.0
2018-05-02 15:40:00,17.34,17.34,17.3,17.3,99420.0,17.34,17.34,17.3,17.3,99420.0
2018-05-02 15:45:00,17.29,17.32,17.27,17.3,201630.0,17.29,17.32,17.27,17.3,201630.0
2018-05-02 15:50:00,17.3,17.3,17.25,17.29,290415.0,17.3,17.3,17.25,17.29,290415.0
2018-05-02 15:55:00,17.29,17.32,17.29,17.3,571755.0,17.29,17.32,17.29,17.3,571755.0
2018-05-03 09:30:00,17.24,17.24,17.13,17.18,272820.0,17.24,17.24,17.13,17.18,272820.0
2018-05-03 09:35:00,17.17,17.23,17.14,17.2,52500.0,17.17,17.23,17.14,17.2,52500.0
2018-05-03 09:40:00,17.2,17.2,17.16,17.18,28710.0,17.2,17.2,17.16,17.18,28710.0
2018-05-03 09:45:00,17.19,17.24,17.18,17.21,78045.0,17.19,17.24,17.18,17.21,78045.0
2018-05-03 09:50:00,17.21,17.21,17.19,17.19,37500.0,17.21,17.21,17.19,17.19,37500.0
2018-05-03 09:55:00,17.19,17.25,17.19,17.25,54225.0,17.19,17.25,17.19,17.25,54225.0
2018-05-03 10:00:00,17.27,17.27,17.21,17.21,98475.0,17.27,17.27,17.21,17.21,98475.0
2018-05-03 10:05:00,17.21,17.22,17.19,17.21,199560.0,17.21,17.22,17.19,17.21,199560.0
2018-05-03 10:10:00,17.22,17.22,17.19,17.21,111750.0,17.22,17.22,17.19,17.21,111750.0
2018-05-03 10:15:00,17.21,17.21,17.18,17.18,57000.0,17.21,17.21,17.18,17.18,57000.0
2018-05-03 10:20:00,17.19,17.2,17.14,17.16,97995.0,17.19,17.2,17.14,17.16,97995.0
2018-05-03 10:25:00,17.18,17.19,17.15,17.16,75000.0,17.18,17.19,17.15,17.16,75000.0
2018-05-03 10:30:00,17.16,17.16,17.12,17.13,144030.0,17.16,17.16,17.12,17.13,144030.0
2018-05-03 10:35:00,17.12,17.13,17.09,17.11,107685.0,17.12,17.13,17.09,17.11,107685.0
2018-05-03 10:40:00,17.1,17.14,17.07,17.07,138015.0,17.1,17.14,17.07,17.07,138015.0
2018-05-03 10:45:00,17.09,17.12,17.09,17.11,175470.0,17.09,17.12,17.09,17.11,175470.0
2018-05-03 10:50:00,17.11,17.12,17.06,17.08,129105.0,17.11,17.12,17.06,17.08,129105.0
2018-05-03 10:55:00,17.08,17.08,17.01,17.07,78000.0,17.08,17.08,17.01,17.07,78000.0
2018-05-03 11:00:00,17.06,17.08,17.01,17.02,85500.0,17.06,17.08,17.01,17.02,85500.0
2018-05-03 11:05:00,17.02,17.06,17.01,17.06,98250.0,17.02,17.06,17.01,17.06,98250.0
2018-05-03 11:10:00,17.06,17.11,17.05,17.1,94860.0,17.06,17.11,17.05,17.1,94860.0
2018-05-03 11:15:00,17.09,17.15,17.09,17.14,57975.0,17.09,17.15,17.09,17.14,57975.0
2018-05-03 11:20:00,17.14,17.15,17.12,17.14,39000.0,17.14,17.15,17.12,17.14,39000.0
2018-05-03 11:25:00,17.15,17.17,17.13,17.14,46785.0,17.15,17.17,17.13,17.14,46785.0
2018-05-03 11:30:00,17.13,17.14,17.11,17.13,133740.0,17.13,17.14,17.11,17.13,133740.0
2018-05-03 11:35:00,17.17,17.17,17.14,17.15,28500.0,17.17,17.17,17.14,17.15,28500.0
2018-05-03 11:40:00,17.13,17.16,17.13,17.14,28485.0,17.13,17.16,17.13,17.14,28485.0
2018-05-03 11:45:00,17.15,17.2,17.14,17.18,42030.0,17.15,17.2,17.14,17.18,42030.0
2018-05-03 11:50:00,17.18,17.19,17.16,17.18,57450.0,17.18,17.19,17.16,17.18,57450.0
2018-05-03 11:55:00,17.2,17.2,17.17,17.17,81000.0,17.2,17.2,17.17,17.17,81000.0
2018-05-03 12:00:00,17.17,17.21,17.17,17.18,75360.0,17.17,17.21,17.17,17.18,75360.0
2018-05-03 12:05:00,17.19,17.19,17.16,17.16,30000.0,17.19,17.19,17.16,17.16,30000.0
2018-05-03 12:10:00,17.17,17.2,17.15,17.19,45000.0,17.17,17.2,17.15,17.19,45000.0
2018-05-03 12:15:00,17.18,17.18,17.16,17.16,100860.0,17.18,17.18,17.16,17.16,100860.0
2018-05-03 12:20:00,17.16,17.16,17.15,17.16,22020.0,17.16,17.16,17.15,17.16,22020.0
2018-05-03 12:25:00,17.16,17.17,17.15,17.16,78330.0,17.16,17.17,17.15,17.16,78330.0
2018-05-03 12:30:00,17.17,17.18,17.16,17.18,50040.0,17.17,17.18,17.16,17.18,50040.0
2018-05-03 12:35:00,17.19,17.22,17.18,17.2,84750.0,17.19,17.22,17.18,17.2,84750.0
2018-05-03 12:40:00,17.21,17.23,17.2,17.23,85500.0,17.21,17.23,17.2,17.23,85500.0
2018-05-03 12:45:00,17.22,17.27,17.22,17.26,59250.0,17.22,17.27,17.22,17.26,59250.0
2018-05-03 12:50:00,17.25,17.28,17.25,17.28,64260.0,17.25,17.28,17.25,17.28,64260.0
2018-05-03 12:55:00,17.27,17.3,17.27,17.3,43800.0,17.27,17.3,17.27,17.3,43800.0
2018-05-03 13:00:00,17.29,17.3,17.27,17.29,96960.0,17.29,17.3,17.27,17.29,96960.0
2018-05-03 13:05:00,17.27,17.28,17.23,17.23,50145.0,17.27,17.28,17.23,17.23,50145.0
2018-05-03 13:10:00,17.24,17.25,17.22,17.22,12000.0,17.24,17.25,17.22,17.22,12000.0
2018-05-03 13:15:00,17.23,17.27,17.23,17.26,81000.0,17.23,17.27,17.23,17.26,81000.0
2018-05-03 13:20:00,17.28,17.28,17.26,17.26,46965.0,17.28,17.28,17.26,17.26,46965.0
2018-05-03 13:25:00,17.27,17.3,17.27,17.3,155505.0,17.27,17.3,17.27,17.3,155505.0
2018-05-03 13:30:00,17.32,17.36,17.32,17.36,48750.0,17.32,17.36,17.32,17.36,48750.0
2018-05-03 13:35:00,17.36,17.38,17.35,17.38,76800.0,17.36,17.38,17.35,17.38,76800.0
2018-05-03 13:40:00,17.39,17.4,17.36,17.37,43665.0,17.39,17.4,17.36,17.37,43665.0
2018-05-03 13:45:00,17.38,17.38,17.34,17.35,75405.0,17.38,17.38,17.34,17.35,75405.0
2018-05-03 13:50:00,17.34,17.34,17.3,17.31,49500.0,17.34,17.34,17.3,17.31,49500.0
2018-05-03 13:55:00,17.3,17.33,17.3,17.3,94890.0,17.3,17.33,17.3,17.3,94890.0
2018-05-03 14:00:00,17.3,17.31,17.27,17.31,76500.0,17.3,17.31,17.27,17.31,76500.0
2018-05-03 14:05:00,17.31,17.32,17.3,17.32,46500.0,17.31,17.32,17.3,17.32,46500.0
2018-05-03 14:10:00,17.31,17.32,17.3,17.3,34500.0,17.31,17.32,17.3,17.3,34500.0
2018-05-03 14:15:00,17.3,17.3,17.28,17.28,19500.0,17.3,17.3,17.28,17.28,19500.0
2018-05-03 14:20:00,17.29,17.29,17.25,17.25,37500.0,17.29,17.29,17.25,17.25,37500.0
2018-05-03 14:25:00,17.26,17.3,17.26,17.29,27000.0,17.26,17.3,17.26,17.29,27000.0
2018-05-03 14:30:00,17.29,17.31,17.29,17.29,79185.0,17.29,17.31,17.29,17.29,79185.0
2018-05-03 14:35:00,17.29,17.3,17.28,17.29,49500.0,17.29,17.3,17.28,17.29,49500.0
2018-05-03 14:40:00,17.28,17.29,17.26,17.27,60630.0,17.28,17.29,17.26,17.27,60630.0
2018-05-03 14:45:00,17.26,17.28,17.24,17.25,87000.0,17.26,17.28,17.24,17.25,87000.0
2018-05-03 14:50:00,17.26,17.26,17.25,17.25,52500.0,17.26,17.26,17.25,17.25,52500.0
2018-05-03 14:55:00,17.26,17.26,17.24,17.25,59400.0,17.26,17.26,17.24,17.25,59400.0
2018-05-03 15:00:00,17.25,17.28,17.25,17.27,55845.0,17.25,17.28,17.25,17.27,55845.0
2018-05-03 15:05:00,17.26,17.27,17.24,17.25,87000.0,17.26,17.27,17.24,17.25,87000.0
2018-05-03 15:10:00,17.24,17.25,17.24,17.25,61230.0,17.24,17.25,17.24,17.25,61230.0
2018-05-03 15:15:00,17.26,17.29,17.25,17.28,163185.0,17.26,17.29,17.25,17.28,163185.0
2018-05-03 15:20:00,17.3,17.3,17.27,17.28,114330.0,17.3,17.3,17.27,17.28,114330.0
2018-05-03 15:25:00,17.27,17.28,17.27,17.27,88545.0,17.27,17.28,17.27,17.27,88545.0
2018-05-03 15:30:00,17.26,17.28,17.26,17.28,60840.0,17.26,17.28,17.26,17.28,60840.0
2018-05-03 15:35:00,17.28,17.28,17.24,17.24,62595.0,17.28,17.28,17.24,17.24,62595.0
2018-05-03 15:40:00,17.24,17.24,17.21,17.22,60000.0,17.24,17.24,17.21,17.22,60000.0
2018-05-03 15:45:00,17.22,17.24,17.22,17.24,157410.0,17.22,17.24,17.22,17.24,157410.0
2018-05-03 15:50:00,17.23,17.26,17.23,17.25,185325.0,17.23,17.26,17.23,17.25,185325.0
2018-05-03 15:55:00,17.25,17.27,17.23,17.26,368355.0,17.25,17.27,17.23,17.26,368355.0
2018-05-04 09:30:00,17.15,17.22,17.08,17.15,191595.0,17.15,17.22,17.08,17.15,191595.0
2018-05-04 09:35:00,17.16,17.2,17.15,17.2,29055.0,17.16,17.2,17.15,17.2,29055.0
2018-05-04 09:40:00,17.2,17.25,17.19,17.23,105465.0,17.2,17.25,17.19,17.23,105465.0
2018-05-04 09:45:00,17.28,17.31,17.28,17.31,48000.0,17.28,17.31,17.28,17.31,48000.0
2018-05-04 09:50:00,17.29,17.3,17.25,17.3,102780.0,17.29,17.3,17.25,17.3,102780.0
2018-05-04 09:55:00,17.28,17.31,17.27,17.3,40500.0,17.28,17.31,17.27,17.3,40500.0
2018-05-04 10:00:00,17.31,17.36,17.29,17.34,105090.0,17.31,17.36,17.29,17.34,105090.0
2018-05-04 10:05:00,17.34,17.38,17.32,17.38,88020.0,17.34,17.38,17.32,17.38,88020.0
2018-05-04 10:10:00,17.37,17.39,17.35,17.36,88530.0,17.37,17.39,17.35,17.36,88530.0
2018-05-04 10:15:00,17.35,17.37,17.33,17.37,71055.0,17.35,17.37,17.33,17.37,71055.0
2018-05-04 10:20:00,17.4,17.43,17.36,17.36,249060.0,17.4,17.43,17.36,17.36,249060.0
2018-05-04 10:25:00,17.35,17.43,17.34,17.38,158595.0,17.35,17.43,17.34,17.38,158595.0
2018-05-04 10:30:00,17.38,17.41,17.37,17.39,93990.0,17.38,17.41,17.37,17.39,93990.0
2018-05-04 10:35:00,17.39,17.43,17.39,17.43,128550.0,17.39,17.43,17.39,17.43,128550.0
2018-05-04 10:40:00,17.44,17.48,17.43,17.46,213810.0,17.44,17.48,17.43,17.46,213810.0
2018-05-04 10:45:00,17.45,17.47,17.42,17.43,87255.0,17.45,17.47,17.42,17.43,87255.0
2018-05-04 10:50:00,17.43,17.45,17.39,17.39,193050.0,17.43,17.45,17.39,17.39,193050.0
2018-05-04 10:55:00,17.38,17.41,17.38,17.39,135555.0,17.38,17.41,17.38,17.39,135555.0
2018-05-04 11:00:00,17.4,17.4,17.37,17.38,119145.0,17.4,17.4,17.37,17.38,119145.0
2018-05-04 11:05:00,17.39,17.41,17.36,17.41,98805.0,17.39,17.41,17.36,17.41,98805.0
2018-05-04 11:10:00,17.4,17.4,17.33,17.33,103035.0,17.4,17.4,17.33,17.33,103035.0
2018-05-04 11:15:00,17.34,17.34,17.31,17.33,143910.0,17.34,17.34,17.31,17.33,143910.0
2018-05-04 11:20:00,17.34,17.35,17.32,17.32,125685.0,17.34,17.35,17.32,17.32,125685.0
2018-05-04 11:25:00,17.34,17.34,17.31,17.33,34635.0,17.34,17.34,17.31,17.33,34635.0
2018-05-04 11:30:00,17.33,17.33,17.32,17.32,43500.0,17.33,17.33,17.32,17.32,43500.0
2018-05-04 11:35:00,17.33,17.33,17.3,17.3,40620.0,17.33,17.33,17.3,17.3,40620.0
2018-05-04 11:40:00,17.3,17.31,17.3,17.3,41235.0,17.3,17.31,17.3,17.3,41235.0
2018-05-04 11:45:00,17.31,17.31,17.26,17.26,51870.0,17.31,17.31,17.26,17.26,51870.0
2018-05-04 11:50:00,17.26,17.28,17.26,17.28,92085.0,17.26,17.28,17.26,17.28,92085.0
2018-05-04 11:55:00,17.28,17.33,17.28,17.33,60150.0,17.28,17.33,17.28,17.33,60150.0
2018-05-04 12:00:00,17.32,17.33,17.31,17.32,42570.0,17.32,17.33,17.31,17.32,42570.0
2018-05-04 12:05:00,17.32,17.32,17.29,17.3,48450.0,17.32,17.32,17.29,17.3,48450.0
2018-05-04 12:10:00,17.3,17.3,17.28,17.28,31500.0,17.3,17.3,17.28,17.28,31500.0
2018-05-04 12:15:00,17.29,17.29,17.28,17.29,60675.0,17.29,17.29,17.28,17.29,60675.0
2018-05-04 12:20:00,17.29,17.34,17.29,17.33,31500.0,17.29,17.34,17.29,17.33,31500.0
2018-05-04 12:25:00,17.32,17.33,17.3,17.33,33285.0,17.32,17.33,17.3,17.33,33285.0
2018-05-04 12:30:00,17.32,17.33,17.31,17.31,28500.0,17.32,17.33,17.31,17.31,28500.0
2018-05-04 12:35:00,17.32,17.34,17.31,17.34,93450.0,17.32,17.34,17.31,17.34,93450.0
2018-05-04 12:40:00,17.33,17.33,17.32,17.32,19500.0,17.33,17.33,17.32,17.32,19500.0
2018-05-04 12:45:00,17.32,17.32,17.3,17.31,28965.0,17.32,17.32,17.3,17.31,28965.0
2018-05-04 12:50:00,17.3,17.33,17.29,17.33,53955.0,17.3,17.33,17.29,17.33,53955.0
2018-05-04 12:55:00,17.33,17.36,17.33,17.34,113760.0,17.33,17.36,17.33,17.34,113760.0
2018-05-04 13:00:00,17.34,17.34,17.32,17.34,19500.0,17.34,17.34,17.32,17.34,19500.0
2018-05-04 13:05:00,17.33,17.34,17.29,17.29,94455.0,17.33,17.34,17.29,17.29,94455.0
2018-05-04 13:10:00,17.31,17.31,17.31,17.31,16500.0,17.31,17.31,17.31,17.31,16500.0
2018-05-04 13:15:00,17.31,17.32,17.3,17.3,10860.0,17.31,17.32,17.3,17.3,10860.0
2018-05-04 13:20:00,17.31,17.31,17.3,17.3,23205.0,17.31,17.31,17.3,17.3,23205.0
2018-05-04 13:25:00,17.3,17.3,17.26,17.27,63150.0,17.3,17.3,17.26,17.27,63150.0
2018-05-04 13:30:00,17.27,17.28,17.27,17.27,12630.0,17.27,17.28,17.27,17.27,12630.0
2018-05-04 13:35:00,17.27,17.27,17.26,17.26,10530.0,17.27,17.27,17.26,17.26,10530.0
2018-05-04 13:40:00,17.27,17.28,17.27,17.28,34845.0,17.27,17.28,17.27,17.28,34845.0
2018-05-04 13:45:00,17.28,17.29,17.26,17.26,30000.0,17.28,17.29,17.26,17.26,30000.0
2018-05-04 13:50:00,17.27,17.28,17.25,17.26,84150.0,17.27,17.28,17.25,17.26,84150.0
2018-05-04 13:55:00,17.26,17.29,17.26,17.29,24750.0,17.26,17.29,17.26,17.29,24750.0
2018-05-04 14:00:00,17.28,17.29,17.28,17.28,30000.0,17.28,17.29,17.28,17.28,30000.0
2018-05-04 14:05:00,17.29,17.34,17.29,17.33,61710.0,17.29,17.34,17.29,17.33,61710.0
2018-05-04 14:10:00,17.33,17.35,17.32,17.35,48000.0,17.33,17.35,17.32,17.35,48000.0
2018-05-04 14:15:00,17.33,17.34,17.33,17.33,53535.0,17.33,17.34,17.33,17.33,53535.0
2018-05-04 14:20:00,17.33,17.36,17.33,17.36,39345.0,17.33,17.36,17.33,17.36,39345.0
2018-05-04 14:25:00,17.36,17.37,17.36,17.37,122790.0,17.36,17.37,17.36,17.37,122790.0
2018-05-04 14:30:00,17.38,17.38,17.35,17.37,43965.0,17.38,17.38,17.35,17.37,43965.0
2018-05-04 14:35:00,17.37,17.39,17.36,17.39,39375.0,17.37,17.39,17.36,17.39,39375.0
2018-05-04 14:40:00,17.39,17.4,17.39,17.39,28500.0,17.39,17.4,17.39,17.39,28500.0
2018-05-04 14:45:00,17.39,17.41,17.39,17.4,30000.0,17.39,17.41,17.39,17.4,30000.0
2018-05-04 14:50:00,17.39,17.39,17.37,17.38,72810.0,17.39,17.39,17.37,17.38,72810.0
2018-05-04 14:55:00,17.37,17.37,17.33,17.36,61500.0,17.37,17.37,17.33,17.36,61500.0
2018-05-04 15:00:00,17.36,17.4,17.36,17.4,59445.0,17.36,17.4,17.36,17.4,59445.0
2018-05-04 15:05:00,17.39,17.39,17.38,17.39,21270.0,17.39,17.39,17.38,17.39,21270.0
2018-05-04 15:10:00,17.39,17.4,17.37,17.4,76005.0,17.39,17.4,17.37,17.4,76005.0
2018-05-04 15:15:00,17.39,17.39,17.32,17.32,159000.0,17.39,17.39,17.32,17.32,159000.0
2018-05-04 15:20:00,17.33,17.39,17.32,17.37,89490.0,17.33,17.39,17.32,17.37,89490.0
2018-05-04 15:25:00,17.38,17.38,17.36,17.36,24030.0,17.38,17.38,17.36,17.36,24030.0
2018-05-04 15:30:00,17.37,17.38,17.34,17.35,40845.0,17.37,17.38,17.34,17.35,40845.0
2018-05-04 15:35:00,17.36,17.36,17.32,17.32,89625.0,17.36,17.36,17.32,17.32,89625.0
2018-05-04 15:40:00,17.32,17.34,17.32,17.32,81450.0,17.32,17.34,17.32,17.32,81450.0
2018-05-04 15:45:00,17.33,17.34,17.29,17.3,123135.0,17.33,17.34,17.29,17.3,123135.0
2018-05-04 15:50:00,17.3,17.3,17.27,17.29,227520.0,17.3,17.3,17.27,17.29,227520.0
2018-05-04 15:55:00,17.29,17.3,17.28,17.3,426210.0,17.29,17.3,17.28,17.3,426210.0
2018-05-07 09:30:00,17.33,17.4,17.31,17.34,237000.0,17.33,17.4,17.31,17.34,237000.0
2018-05-07 09:35:00,17.34,17.4,17.33,17.33,297750.0,17.34,17.4,17.33,17.33,297750.0
2018-05-07 09:40:00,17.33,17.33,17.3,17.33,63765.0,17.33,17.33,17.3,17.33,63765.0
2018-05-07 09:45:00,17.36,17.36,17.29,17.31,139620.0,17.36,17.36,17.29,17.31,139620.0
2018-05-07 09:50:00,17.31,17.35,17.3,17.35,90000.0,17.31,17.35,17.3,17.35,90000.0
2018-05-07 09:55:00,17.37,17.39,17.35,17.39,31500.0,17.37,17.39,17.35,17.39,31500.0
2018-05-07 10:00:00,17.39,17.43,17.38,17.4,84630.0,17.39,17.43,17.38,17.4,84630.0
2018-05-07 10:05:00,17.39,17.39,17.37,17.38,41550.0,17.39,17.39,17.37,17.38,41550.0
2018-05-07 10:10:00,17.39,17.41,17.36,17.36,208230.0,17.39,17.41,17.36,17.36,208230.0
2018-05-07 10:15:00,17.36,17.37,17.34,17.36,25500.0,17.36,17.37,17.34,17.36,25500.0
2018-05-07 10:20:00,17.38,17.45,17.37,17.44,112500.0,17.38,17.45,17.37,17.44,112500.0
2018-05-07 10:25:00,17.44,17.44,17.38,17.38,51210.0,17.44,17.44,17.38,17.38,51210.0
2018-05-07 10:30:00,17.4,17.44,17.39,17.44,43050.0,17.4,17.44,17.39,17.44,43050.0
2018-05-07 10:35:00,17.42,17.43,17.37,17.38,115650.0,17.42,17.43,17.37,17.38,115650.0
2018-05-07 10:40:00,17.38,17.41,17.37,17.4,112425.0,17.38,17.41,17.37,17.4,112425.0
2018-05-07 10:45:00,17.4,17.47,17.4,17.46,123690.0,17.4,17.47,17.4,17.46,123690.0
2018-05-07 10:50:00,17.47,17.47,17.44,17.47,96030.0,17.47,17.47,17.44,17.47,96030.0
2018-05-07 10:55:00,17.47,17.5,17.46,17.5,79500.0,17.47,17.5,17.46,17.5,79500.0
2018-05-07 11:00:00,17.5,17.51,17.49,17.5,138855.0,17.5,17.51,17.49,17.5,138855.0
2018-05-07 11:05:00,17.51,17.51,17.48,17.51,108750.0,17.51,17.51,17.48,17.51,108750.0
2018-05-07 11:10:00,17.5,17.53,17.5,17.52,106905.0,17.5,17.53,17.5,17.52,106905.0
2018-05-07 11:15:00,17.52,17.52,17.5,17.51,80370.0,17.52,17.52,17.5,17.51,80370.0
2018-05-07 11:20:00,17.51,17.55,17.51,17.55,80400.0,17.51,17.55,17.51,17.55,80400.0
2018-05-07 11:25:00,17.55,17.57,17.53,17.56,111945.0,17.55,17.57,17.53,17.56,111945.0
2018-05-07 11:30:00,17.56,17.56,17.53,17.53,139260.0,17.56,17.56,17.53,17.53,139260.0
2018-05-07 11:35:00,17.53,17.54,17.52,17.52,129765.0,17.53,17.54,17.52,17.52,129765.0
2018-05-07 11:40:00,17.52,17.55,17.51,17.53,57000.0,17.52,17.55,17.51,17.53,57000.0
2018-05-07 11:45:00,17.53,17.55,17.53,17.55,142515.0,17.53,17.55,17.53,17.55,142515.0
2018-05-07 11:50:00,17.54,17.55,17.53,17.55,81180.0,17.54,17.55,17.53,17.55,81180.0
2018-05-07 11:55:00,17.55,17.57,17.55,17.57,46500.0,17.55,17.57,17.55,17.57,46500.0
2018-05-07 12:00:00,17.57,17.6,17.56,17.59,130200.0,17.57,17.6,17.56,17.59,130200.0
2018-05-07 12:05:00,17.58,17.59,17.54,17.54,121095.0,17.58,17.59,17.54,17.54,121095.0
2018-05-07 12:10:00,17.54,17.54,17.51,17.53,53400.0,17.54,17.54,17.51,17.53,53400.0
2018-05-07 12:15:00,17.53,17.54,17.52,17.53,56970.0,17.53,17.54,17.52,17.53,56970.0
2018-05-07 12:20:00,17.54,17.55,17.51,17.51,46035.0,17.54,17.55,17.51,17.51,46035.0
2018-05-07 12:25:00,17.52,17.56,17.52,17.56,16500.0,17.52,17.56,17.52,17.56,16500.0
2018-05-07 12:30:00,17.54,17.56,17.53,17.56,57000.0,17.54,17.56,17.53,17.56,57000.0
2018-05-07 12:35:00,17.54,17.56,17.54,17.54,77505.0,17.54,17.56,17.54,17.54,77505.0
2018-05-07 12:40:00,17.53,17.54,17.53,17.53,36000.0,17.53,17.54,17.53,17.53,36000.0
2018-05-07 12:45:00,17.53,17.54,17.53,17.53,64500.0,17.53,17.54,17.53,17.53,64500.0
2018-05-07 12:50:00,17.53,17.56,17.53,17.56,55500.0,17.53,17.56,17.53,17.56,55500.0
2018-05-07 12:55:00,17.56,17.57,17.54,17.55,187215.0,17.56,17.57,17.54,17.55,187215.0
2018-05-07 13:00:00,17.55,17.56,17.52,17.53,82500.0,17.55,17.56,17.52,17.53,82500.0
2018-05-07 13:05:00,17.52,17.53,17.51,17.52,67380.0,17.52,17.53,17.51,17.52,67380.0
2018-05-07 13:10:00,17.53,17.54,17.52,17.52,33000.0,17.53,17.54,17.52,17.52,33000.0
2018-05-07 13:15:00,17.53,17.53,17.52,17.53,39795.0,17.53,17.53,17.52,17.53,39795.0
2018-05-07 13:20:00,17.52,17.54,17.52,17.53,27015.0,17.52,17.54,17.52,17.53,27015.0
2018-05-07 13:25:00,17.53,17.53,17.52,17.53,27405.0,17.53,17.53,17.52,17.53,27405.0
2018-05-07 13:30:00,17.53,17.56,17.53,17.55,174000.0,17.53,17.56,17.53,17.55,174000.0
2018-05-07 13:35:00,17.55,17.55,17.53,17.54,24000.0,17.55,17.55,17.53,17.54,24000.0
2018-05-07 13:40:00,17.54,17.55,17.53,17.54,33000.0,17.54,17.55,17.53,17.54,33000.0
2018-05-07 13:45:00,17.53,17.55,17.53,17.53,18000.0,17.53,17.55,17.53,17.53,18000.0
2018-05-07 13:50:00,17.53,17.55,17.53,17.55,30810.0,17.53,17.55,17.53,17.55,30810.0
2018-05-07 13:55:00,17.55,17.55,17.54,17.55,7500.0,17.55,17.55,17.54,17.55,7500.0
2018-05-07 14:00:00,17.54,17.55,17.54,17.55,51450.0,17.54,17.55,17.54,17.55,51450.0
2018-05-07 14:05:00,17.56,17.59,17.56,17.59,64500.0,17.56,17.59,17.56,17.59,64500.0
2018-05-07 14:10:00,17.58,17.6,17.58,17.59,321435.0,17.58,17.6,17.58,17.59,321435.0
2018-05-07 14:15:00,17.6,17.6,17.59,17.6,199245.0,17.6,17.6,17.59,17.6,199245.0
2018-05-07 14:20:00,17.6,17.6,17.58,17.59,85560.0,17.6,17.6,17.58,17.59,85560.0
2018-05-07 14:25:00,17.58,17.58,17.57,17.58,77205.0,17.58,17.58,17.57,17.58,77205.0
2018-05-07 14:30:00,17.58,17.59,17.57,17.58,61005.0,17.58,17.59,17.57,17.58,61005.0
2018-05-07 14:35:00,17.59,17.59,17.58,17.59,67980.0,17.59,17.59,17.58,17.59,67980.0
2018-05-07 14:40:00,17.59,17.59,17.55,17.55,104415.0,17.59,17.59,17.55,17.55,104415.0
2018-05-07 14:45:00,17.57,17.57,17.56,17.57,70770.0,17.57,17.57,17.56,17.57,70770.0
2018-05-07 14:50:00,17.57,17.58,17.56,17.57,160740.0,17.57,17.58,17.56,17.57,160740.0
2018-05-07 14:55:00,17.58,17.58,17.56,17.57,134670.0,17.58,17.58,17.56,17.57,134670.0
2018-05-07 15:00:00,17.57,17.58,17.56,17.58,136905.0,17.57,17.58,17.56,17.58,136905.0
2018-05-07 15:05:00,17.59,17.6,17.57,17.6,66900.0,17.59,17.6,17.57,17.6,66900.0
2018-05-07 15:10:00,17.59,17.59,17.55,17.57,153285.0,17.59,17.59,17.55,17.57,153285.0
2018-05-07 15:15:00,17.57,17.59,17.56,17.59,131805.0,17.57,17.59,17.56,17.59,131805.0
2018-05-07 15:20:00,17.59,17.6,17.56,17.57,180720.0,17.59,17.6,17.56,17.57,180720.0
2018-05-07 15:25:00,17.58,17.59,17.57,17.58,91545.0,17.58,17.59,17.57,17.58,91545.0
2018-05-07 15:30:00,17.57,17.59,17.57,17.59,134445.0,17.57,17.59,17.57,17.59,134445.0
2018-05-07 15:35:00,17.58,17.59,17.56,17.56,106575.0,17.58,17.59,17.56,17.56,106575.0
2018-05-07 15:40:00,17.56,17.57,17.55,17.55,333255.0,17.56,17.57,17.55,17.55,333255.0
2018-05-07 15:45:00,17.56,17.58,17.54,17.57,182265.0,17.56,17.58,17.54,17.57,182265.0
2018-05-07 15:50:00,17.56,17.57,17.54,17.55,230895.0,17.56,17.57,17.54,17.55,230895.0
2018-05-07 15:55:00,17.55,17.56,17.53,17.54,595995.0,17.55,17.56,17.53,17.54,595995.0
2018-05-08 09:30:00,17.53,17.57,17.42,17.54,87825.0,17.53,17.57,17.42,17.54,87825.0
2018-05-08 09:35:00,17.54,17.57,17.52,17.53,42000.0,17.54,17.57,17.52,17.53,42000.0
2018-05-08 09:40:00,17.52,17.56,17.49,17.52,89775.0,17.52,17.56,17.49,17.52,89775.0
2018-05-08 09:45:00,17.52,17.52,17.47,17.48,37500.0,17.52,17.52,17.47,17.48,37500.0
2018-05-08 09:50:00,17.46,17.48,17.45,17.46,30045.0,17.46,17.48,17.45,17.46,30045.0
2018-05-08 09:55:00,17.47,17.48,17.42,17.44,163845.0,17.47,17.48,17.42,17.44,163845.0
2018-05-08 10:00:00,17.44,17.45,17.41,17.43,65985.0,17.44,17.45,17.41,17.43,65985.0
2018-05-08 10:05:00,17.42,17.45,17.41,17.45,78045.0,17.42,17.45,17.41,17.45,78045.0
2018-05-08 10:10:00,17.45,17.45,17.41,17.41,63090.0,17.45,17.45,17.41,17.41,63090.0
2018-05-08 10:15:00,17.42,17.52,17.42,17.52,108750.0,17.42,17.52,17.42,17.52,108750.0
2018-05-08 10:20:00,17.52,17.52,17.5,17.52,63345.0,17.52,17.52,17.5,17.52,63345.0
2018-05-08 10:25:00,17.52,17.55,17.52,17.53,54000.0,17.52,17.55,17.52,17.53,54000.0
2018-05-08 10:30:00,17.52,17.54,17.51,17.53,84015.0,17.52,17.54,17.51,17.53,84015.0
2018-05-08 10:35:00,17.53,17.57,17.53,17.57,27000.0,17.53,17.57,17.53,17.57,27000.0
2018-05-08 10:40:00,17.57,17.57,17.55,17.55,28500.0,17.57,17.57,17.55,17.55,28500.0
2018-05-08 10:45:00,17.54,17.56,17.54,17.55,96300.0,17.54,17.56,17.54,17.55,96300.0
2018-05-08 10:50:00,17.56,17.59,17.55,17.59,84720.0,17.56,17.59,17.55,17.59,84720.0
2018-05-08 10:55:00,17.59,17.6,17.58,17.59,105975.0,17.59,17.6,17.58,17.59,105975.0
2018-05-08 11:00:00,17.59,17.59,17.57,17.58,61500.0,17.59,17.59,17.57,17.58,61500.0
2018-05-08 11:05:00,17.59,17.6,17.58,17.6,57000.0,17.59,17.6,17.58,17.6,57000.0
2018-05-08 11:10:00,17.6,17.63,17.59,17.61,206475.0,17.6,17.63,17.59,17.61,206475.0
2018-05-08 11:15:00,17.62,17.66,17.62,17.66,192225.0,17.62,17.66,17.62,17.66,192225.0
2018-05-08 11:20:00,17.66,17.72,17.66,17.69,178620.0,17.66,17.72,17.66,17.69,178620.0
2018-05-08 11:25:00,17.68,17.69,17.67,17.69,50520.0,17.68,17.69,17.67,17.69,50520.0
2018-05-08 11:30:00,17.69,17.72,17.69,17.69,56325.0,17.69,17.72,17.69,17.69,56325.0
2018-05-08 11:35:00,17.7,17.72,17.64,17.65,51045.0,17.7,17.72,17.64,17.65,51045.0
2018-05-08 11:40:00,17.65,17.69,17.64,17.69,72405.0,17.65,17.69,17.64,17.69,72405.0
2018-05-08 11:45:00,17.69,17.71,17.68,17.7,75000.0,17.69,17.71,17.68,17.7,75000.0
2018-05-08 11:50:00,17.7,17.72,17.68,17.71,57675.0,17.7,17.72,17.68,17.71,57675.0
2018-05-08 11:55:00,17.71,17.71,17.67,17.67,80910.0,17.71,17.71,17.67,17.67,80910.0
2018-05-08 12:00:00,17.68,17.69,17.67,17.69,96165.0,17.68,17.69,17.67,17.69,96165.0
2018-05-08 12:05:00,17.69,17.73,17.69,17.73,109080.0,17.69,17.73,17.69,17.73,109080.0
2018-05-08 12:10:00,17.72,17.74,17.7,17.7,146595.0,17.72,17.74,17.7,17.7,146595.0
2018-05-08 12:15:00,17.69,17.73,17.68,17.7,136695.0,17.69,17.73,17.68,17.7,136695.0
2018-05-08 12:20:00,17.7,17.7,17.67,17.69,87735.0,17.7,17.7,17.67,17.69,87735.0
2018-05-08 12:25:00,17.69,17.69,17.65,17.66,85500.0,17.69,17.69,17.65,17.66,85500.0
2018-05-08 12:30:00,17.65,17.68,17.64,17.66,110400.0,17.65,17.68,17.64,17.66,110400.0
2018-05-08 12:35:00,17.66,17.68,17.66,17.68,13500.0,17.66,17.68,17.66,17.68,13500.0
2018-05-08 12:40:00,17.69,17.73,17.68,17.73,130170.0,17.69,17.73,17.68,17.73,130170.0
2018-05-08 12:45:00,17.72,17.73,17.68,17.68,71850.0,17.72,17.73,17.68,17.68,71850.0
2018-05-08 12:50:00,17.68,17.72,17.68,17.72,155910.0,17.68,17.72,17.68,17.72,155910.0
2018-05-08 12:55:00,17.71,17.71,17.68,17.68,72615.0,17.71,17.71,17.68,17.68,72615.0
2018-05-08 13:00:00,17.66,17.7,17.66,17.67,38805.0,17.66,17.7,17.66,17.67,38805.0
2018-05-08 13:05:00,17.68,17.69,17.68,17.68,84000.0,17.68,17.69,17.68,17.68,84000.0
2018-05-08 13:10:00,17.68,17.69,17.67,17.69,30000.0,17.68,17.69,17.67,17.69,30000.0
2018-05-08 13:15:00,17.67,17.71,17.67,17.69,117960.0,17.67,17.71,17.67,17.69,117960.0
2018-05-08 13:20:00,17.69,17.7,17.69,17.7,157350.0,17.69,17.7,17.69,17.7,157350.0
2018-05-08 13:25:00,17.7,17.73,17.7,17.71,66000.0,17.7,17.73,17.7,17.71,66000.0
2018-05-08 13:30:00,17.72,17.72,17.7,17.71,33000.0,17.72,17.72,17.7,17.71,33000.0
2018-05-08 13:35:00,17.72,17.72,17.71,17.71,41025.0,17.72,17.72,17.71,17.71,41025.0
2018-05-08 13:40:00,17.71,17.72,17.68,17.71,99975.0,17.71,17.72,17.68,17.71,99975.0
2018-05-08 13:45:00,17.71,17.71,17.7,17.71,45000.0,17.71,17.71,17.7,17.71,45000.0
2018-05-08 13:50:00,17.72,17.75,17.71,17.72,61500.0,17.72,17.75,17.71,17.72,61500.0
2018-05-08 13:55:00,17.71,17.72,17.7,17.71,54000.0,17.71,17.72,17.7,17.71,54000.0
2018-05-08 14:00:00,17.72,17.75,17.7,17.7,63375.0,17.72,17.75,17.7,17.7,63375.0
2018-05-08 14:05:00,17.7,17.72,17.7,17.7,149865.0,17.7,17.72,17.7,17.7,149865.0
2018-05-08 14:10:00,17.69,17.72,17.69,17.71,153000.0,17.69,17.72,17.69,17.71,153000.0
2018-05-08 14:15:00,17.7,17.74,17.7,17.74,43500.0,17.7,17.74,17.7,17.74,43500.0
2018-05-08 14:20:00,17.73,17.74,17.69,17.7,148500.0,17.73,17.74,17.69,17.7,148500.0
2018-05-08 14:25:00,17.7,17.73,17.69,17.69,110685.0,17.7,17.73,17.69,17.69,110685.0
2018-05-08 14:30:00,17.69,17.69,17.66,17.69,57000.0,17.69,17.69,17.66,17.69,57000.0
2018-05-08 14:35:00,17.69,17.7,17.67,17.67,166050.0,17.69,17.7,17.67,17.67,166050.0
2018-05-08 14:40:00,17.66,17.68,17.64,17.68,75615.0,17.66,17.68,17.64,17.68,75615.0
2018-05-08 14:45:00,17.67,17.7,17.67,17.7,189120.0,17.67,17.7,17.67,17.7,189120.0
2018-05-08 14:50:00,17.71,17.72,17.69,17.7,172755.0,17.71,17.72,17.69,17.7,172755.0
2018-05-08 14:55:00,17.7,17.71,17.7,17.71,55875.0,17.7,17.71,17.7,17.71,55875.0
2018-05-08 15:00:00,17.7,17.72,17.67,17.7,64365.0,17.7,17.72,17.67,17.7,64365.0
2018-05-08 15:05:00,17.71,17.72,17.7,17.71,64125.0,17.71,17.72,17.7,17.71,64125.0
2018-05-08 15:10:00,17.7,17.72,17.7,17.72,87225.0,17.7,17.72,17.7,17.72,87225.0
2018-05-08 15:15:00,17.72,17.72,17.7,17.7,91875.0,17.72,17.72,17.7,17.7,91875.0
2018-05-08 15:20:00,17.71,17.71,17.7,17.7,69480.0,17.71,17.71,17.7,17.7,69480.0
2018-05-08 15:25:00,17.7,17.71,17.69,17.71,100740.0,17.7,17.71,17.69,17.71,100740.0
2018-05-08 15:30:00,17.7,17.73,17.69,17.72,73500.0,17.7,17.73,17.69,17.72,73500.0
2018-05-08 15:35:00,17.72,17.73,17.7,17.7,90630.0,17.72,17.73,17.7,17.7,90630.0
2018-05-08 15:40:00,17.7,17.71,17.7,17.71,164160.0,17.7,17.71,17.7,17.71,164160.0
2018-05-08 15:45:00,17.7,17.71,17.7,17.7,233265.0,17.7,17.71,17.7,17.7,233265.0
2018-05-08 15:50:00,17.7,17.71,17.7,17.7,240990.0,17.7,17.71,17.7,17.7,240990.0
2018-05-08 15:55:00,17.7,17.73,17.7,17.72,524685.0,17.7,17.73,17.7,17.72,524685.0
2018-05-09 09:30:00,17.74,17.79,17.69,17.75,190965.0,17.74,17.79,17.69,17.75,190965.0
2018-05-09 09:35:00,17.77,17.8,17.76,17.77,78135.0,17.77,17.8,17.76,17.77,78135.0
2018-05-09 09:40:00,17.79,17.85,17.78,17.81,59835.0,17.79,17.85,17.78,17.81,59835.0
2018-05-09 09:45:00,17.81,17.81,17.77,17.8,76185.0,17.81,17.81,17.77,17.8,76185.0
2018-05-09 09:50:00,17.78,17.8,17.78,17.78,66810.0,17.78,17.8,17.78,17.78,66810.0
2018-05-09 09:55:00,17.8,17.82,17.8,17.82,139545.0,17.8,17.82,17.8,17.82,139545.0
2018-05-09 10:00:00,17.82,17.85,17.81,17.84,126030.0,17.82,17.85,17.81,17.84,126030.0
2018-05-09 10:05:00,17.84,17.85,17.83,17.85,99855.0,17.84,17.85,17.83,17.85,99855.0
2018-05-09 10:10:00,17.85,17.86,17.83,17.86,96780.0,17.85,17.86,17.83,17.86,96780.0
2018-05-09 10:15:00,17.85,17.85,17.79,17.8,634230.0,17.85,17.85,17.79,17.8,634230.0
2018-05-09 10:20:00,17.81,17.82,17.79,17.8,64815.0,17.81,17.82,17.79,17.8,64815.0
2018-05-09 10:25:00,17.8,17.81,17.79,17.8,131700.0,17.8,17.81,17.79,17.8,131700.0
2018-05-09 10:30:00,17.8,17.81,17.75,17.75,75750.0,17.8,17.81,17.75,17.75,75750.0
2018-05-09 10:35:00,17.76,17.79,17.25,17.28,1231605.0,17.76,17.79,17.25,17.28,1231605.0
2018-05-09 10:40:00,17.28,17.52,17.28,17.3,778380.0,17.28,17.52,17.28,17.3,778380.0
2018-05-09 10:45:00,17.32,17.49,17.27,17.49,1514370.0,17.32,17.49,17.27,17.49,1514370.0
2018-05-09 10:50:00,17.49,17.51,17.47,17.48,292815.0,17.49,17.51,17.47,17.48,292815.0
2018-05-09 10:55:00,17.47,17.5,17.47,17.48,98025.0,17.47,17.5,17.47,17.48,98025.0
2018-05-09 11:00:00,17.48,17.56,17.48,17.54,249000.0,17.48,17.56,17.48,17.54,249000.0
2018-05-09 11:05:00,17.52,17.56,17.51,17.51,63555.0,17.52,17.56,17.51,17.51,63555.0
2018-05-09 11:10:00,17.52,17.59,17.5,17.56,87390.0,17.52,17.59,17.5,17.56,87390.0
2018-05-09 11:15:00,17.55,17.59,17.52,17.59,32010.0,17.55,17.59,17.52,17.59,32010.0
2018-05-09 11:20:00,17.56,17.58,17.55,17.57,155610.0,17.56,17.58,17.55,17.57,155610.0
2018-05-09 11:25:00,17.58,17.62,17.57,17.62,42000.0,17.58,17.62,17.57,17.62,42000.0
2018-05-09 11:30:00,17.62,17.64,17.59,17.64,73500.0,17.62,17.64,17.59,17.64,73500.0
2018-05-09 11:35:00,17.66,17.7,17.61,17.62,273690.0,17.66,17.7,17.61,17.62,273690.0
2018-05-09 11:40:00,17.62,17.62,17.6,17.61,91740.0,17.62,17.62,17.6,17.61,91740.0
2018-05-09 11:45:00,17.6,17.6,17.52,17.55,57000.0,17.6,17.6,17.52,17.55,57000.0
2018-05-09 11:50:00,17.54,17.58,17.54,17.58,26355.0,17.54,17.58,17.54,17.58,26355.0
2018-05-09 11:55:00,17.59,17.59,17.57,17.57,29250.0,17.59,17.59,17.57,17.57,29250.0
2018-05-09 12:00:00,17.58,17.58,17.56,17.56,53805.0,17.58,17.58,17.56,17.56,53805.0
2018-05-09 12:05:00,17.57,17.57,17.53,17.54,22500.0,17.57,17.57,17.53,17.54,22500.0
2018-05-09 12:10:00,17.56,17.58,17.55,17.57,27000.0,17.56,17.58,17.55,17.57,27000.0
2018-05-09 12:15:00,17.57,17.58,17.56,17.57,18000.0,17.57,17.58,17.56,17.57,18000.0
2018-05-09 12:20:00,17.57,17.59,17.57,17.57,116790.0,17.57,17.59,17.57,17.57,116790.0
2018-05-09 12:25:00,17.58,17.59,17.55,17.57,69915.0,17.58,17.59,17.55,17.57,69915.0
2018-05-09 12:30:00,17.57,17.59,17.56,17.59,57495.0,17.57,17.59,17.56,17.59,57495.0
2018-05-09 12:35:00,17.59,17.59,17.57,17.58,40590.0,17.59,17.59,17.57,17.58,40590.0
2018-05-09 12:40:00,17.58,17.59,17.57,17.57,81000.0,17.58,17.59,17.57,17.57,81000.0
2018-05-09 12:45:00,17.57,17.59,17.57,17.59,381645.0,17.57,17.59,17.57,17.59,381645.0
2018-05-09 12:50:00,17.59,17.59,17.58,17.59,167100.0,17.59,17.59,17.58,17.59,167100.0
2018-05-09 12:55:00,17.59,17.6,17.58,17.6,136350.0,17.59,17.6,17.58,17.6,136350.0
2018-05-09 13:00:00,17.59,17.65,17.59,17.65,53970.0,17.59,17.65,17.59,17.65,53970.0
2018-05-09 13:05:00,17.66,17.67,17.66,17.67,40500.0,17.66,17.67,17.66,17.67,40500.0
2018-05-09 13:10:00,17.66,17.66,17.65,17.65,22500.0,17.66,17.66,17.65,17.65,22500.0
2018-05-09 13:15:00,17.64,17.64,17.62,17.63,39000.0,17.64,17.64,17.62,17.63,39000.0
2018-05-09 13:20:00,17.62,17.64,17.62,17.63,19500.0,17.62,17.64,17.62,17.63,19500.0
2018-05-09 13:25:00,17.62,17.62,17.6,17.6,63000.0,17.62,17.62,17.6,17.6,63000.0
2018-05-09 13:30:00,17.61,17.61,17.6,17.61,96675.0,17.61,17.61,17.6,17.61,96675.0
2018-05-09 13:35:00,17.6,17.61,17.6,17.6,19740.0,17.6,17.61,17.6,17.6,19740.0
2018-05-09 13:40:00,17.61,17.61,17.6,17.6,34500.0,17.61,17.61,17.6,17.6,34500.0
2018-05-09 13:45:00,17.6,17.61,17.58,17.61,141330.0,17.6,17.61,17.58,17.61,141330.0
2018-05-09 13:50:00,17.61,17.66,17.61,17.66,53880.0,17.61,17.66,17.61,17.66,53880.0
2018-05-09 13:55:00,17.67,17.67,17.66,17.67,33000.0,17.67,17.67,17.66,17.67,33000.0
2018-05-09 14:00:00,17.67,17.67,17.65,17.66,117270.0,17.67,17.67,17.65,17.66,117270.0
2018-05-09 14:05:00,17.65,17.67,17.63,17.64,104835.0,17.65,17.67,17.63,17.64,104835.0
2018-05-09 14:10:00,17.64,17.66,17.64,17.66,55500.0,17.64,17.66,17.64,17.66,55500.0
2018-05-09 14:15:00,17.66,17.68,17.66,17.68,37500.0,17.66,17.68,17.66,17.68,37500.0
2018-05-09 14:20:00,17.69,17.7,17.63,17.63,111150.0,17.69,17.7,17.63,17.63,111150.0
2018-05-09 14:25:00,17.63,17.63,17.6,17.61,94500.0,17.63,17.63,17.6,17.61,94500.0
2018-05-09 14:30:00,17.61,17.62,17.61,17.62,48555.0,17.61,17.62,17.61,17.62,48555.0
2018-05-09 14:35:00,17.62,17.62,17.62,17.62,42000.0,17.62,17.62,17.62,17.62,42000.0
2018-05-09 14:40:00,17.62,17.62,17.61,17.62,85830.0,17.62,17.62,17.61,17.62,85830.0
2018-05-09 14:45:00,17.61,17.67,17.61,17.66,99375.0,17.61,17.67,17.61,17.66,99375.0
2018-05-09 14:50:00,17.67,17.67,17.65,17.65,140250.0,17.67,17.67,17.65,17.65,140250.0
2018-05-09 14:55:00,17.66,17.67,17.66,17.66,36255.0,17.66,17.67,17.66,17.66,36255.0
2018-05-09 15:00:00,17.66,17.66,17.63,17.64,118890.0,17.66,17.66,17.63,17.64,118890.0
2018-05-09 15:05:00,17.65,17.67,17.65,17.67,65250.0,17.65,17.67,17.65,17.67,65250.0
2018-05-09 15:10:00,17.68,17.69,17.68,17.68,103500.0,17.68,17.69,17.68,17.68,103500.0
2018-05-09 15:15:00,17.68,17.69,17.68,17.68,49500.0,17.68,17.69,17.68,17.68,49500.0
2018-05-09 15:20:00,17.68,17.69,17.67,17.68,60090.0,17.68,17.69,17.67,17.68,60090.0
2018-05-09 15:25:00,17.68,17.68,17.66,17.66,112740.0,17.68,17.68,17.66,17.66,112740.0
2018-05-09 15:30:00,17.66,17.66,17.63,17.64,100500.0,17.66,17.66,17.63,17.64,100500.0
2018-05-09 15:35:00,17.64,17.65,17.63,17.64,61395.0,17.64,17.65,17.63,17.64,61395.0
2018-05-09 15:40:00,17.63,17.66,17.63,17.66,164160.0,17.63,17.66,17.63,17.66,164160.0
2018-05-09 15:45:00,17.66,17.68,17.65,17.68,159795.0,17.66,17.68,17.65,17.68,159795.0
2018-05-09 15:50:00,17.68,17.71,17.66,17.68,411360.0,17.68,17.71,17.66,17.68,411360.0
2018-05-09 15:55:00,17.68,17.71,17.68,17.69,616830.0,17.68,17.71,17.68,17.69,616830.0
2018-05-10 09:30:00,17.7,17.7,17.61,17.64,167505.0,17.7,17.7,17.61,17.64,167505.0
2018-05-10 09:35:00,17.64,17.65,17.61,17.61,61710.0,17.64,17.65,17.61,17.61,61710.0
2018-05-10 09:40:00,17.6,17.62,17.57,17.6,69150.0,17.6,17.62,17.57,17.6,69150.0
2018-05-10 09:45:00,17.6,17.6,17.57,17.59,51000.0,17.6,17.6,17.57,17.59,51000.0
2018-05-10 09:50:00,17.61,17.62,17.6,17.61,33000.0,17.61,17.62,17.6,17.61,33000.0
2018-05-10 09:55:00,17.62,17.62,17.61,17.62,66000.0,17.62,17.62,17.61,17.62,66000.0
2018-05-10 10:00:00,17.61,17.61,17.53,17.55,62145.0,17.61,17.61,17.53,17.55,62145.0
2018-05-10 10:05:00,17.56,17.59,17.56,17.59,33615.0,17.56,17.59,17.56,17.59,33615.0
2018-05-10 10:10:00,17.62,17.62,17.58,17.58,68760.0,17.62,17.62,17.58,17.58,68760.0
2018-05-10 10:15:00,17.59,17.61,17.53,17.53,204870.0,17.59,17.61,17.53,17.53,204870.0
2018-05-10 10:20:00,17.52,17.52,17.49,17.5,40500.0,17.52,17.52,17.49,17.5,40500.0
2018-05-10 10:25:00,17.5,17.51,17.5,17.51,36015.0,17.5,17.51,17.5,17.51,36015.0
2018-05-10 10:30:00,17.52,17.56,17.51,17.54,76500.0,17.52,17.56,17.51,17.54,76500.0
2018-05-10 10:35:00,17.55,17.6,17.55,17.59,75000.0,17.55,17.6,17.55,17.59,75000.0
2018-05-10 10:40:00,17.58,17.58,17.55,17.57,13500.0,17.58,17.58,17.55,17.57,13500.0
2018-05-10 10:45:00,17.57,17.59,17.57,17.57,18165.0,17.57,17.59,17.57,17.57,18165.0
2018-05-10 10:50:00,17.57,17.58,17.56,17.56,40545.0,17.57,17.58,17.56,17.56,40545.0
2018-05-10 10:55:00,17.58,17.58,17.56,17.57,28500.0,17.58,17.58,17.56,17.57,28500.0
2018-05-10 11:00:00,17.57,17.57,17.53,17.54,81660.0,17.57,17.57,17.53,17.54,81660.0
2018-05-10 11:05:00,17.53,17.55,17.52,17.54,21120.0,17.53,17.55,17.52,17.54,21120.0
2018-05-10 11:10:00,17.55,17.55,17.54,17.54,37500.0,17.55,17.55,17.54,17.54,37500.0
2018-05-10 11:15:00,17.54,17.55,17.53,17.53,55635.0,17.54,17.55,17.53,17.53,55635.0
2018-05-10 11:20:00,17.53,17.53,17.51,17.52,108255.0,17.53,17.53,17.51,17.52,108255.0
2018-05-10 11:25:00,17.51,17.53,17.51,17.52,28635.0,17.51,17.53,17.51,17.52,28635.0
2018-05-10 11:30:00,17.51,17.52,17.48,17.5,91500.0,17.51,17.52,17.48,17.5,91500.0
2018-05-10 11:35:00,17.5,17.53,17.5,17.52,25470.0,17.5,17.53,17.5,17.52,25470.0
2018-05-10 11:40:00,17.52,17.54,17.45,17.52,113040.0,17.52,17.54,17.45,17.52,113040.0
2018-05-10 11:45:00,17.53,17.57,17.53,17.54,81495.0,17.53,17.57,17.53,17.54,81495.0
2018-05-10 11:50:00,17.54,17.54,17.49,17.5,40845.0,17.54,17.54,17.49,17.5,40845.0
2018-05-10 11:55:00,17.5,17.52,17.49,17.52,45150.0,17.5,17.52,17.49,17.52,45150.0
2018-05-10 12:00:00,17.53,17.55,17.53,17.55,39000.0,17.53,17.55,17.53,17.55,39000.0
2018-05-10 12:05:00,17.55,17.55,17.52,17.52,36000.0,17.55,17.55,17.52,17.52,36000.0
2018-05-10 12:10:00,17.54,17.56,17.52,17.56,51000.0,17.54,17.56,17.52,17.56,51000.0
2018-05-10 12:15:00,17.57,17.58,17.57,17.58,17640.0,17.57,17.58,17.57,17.58,17640.0
2018-05-10 12:20:00,17.58,17.58,17.56,17.56,18075.0,17.58,17.58,17.56,17.56,18075.0
2018-05-10 12:25:00,17.57,17.58,17.56,17.56,110040.0,17.57,17.58,17.56,17.56,110040.0
2018-05-10 12:30:00,17.56,17.56,17.55,17.55,24000.0,17.56,17.56,17.55,17.55,24000.0
2018-05-10 12:35:00,17.54,17.56,17.54,17.56,63300.0,17.54,17.56,17.54,17.56,63300.0
2018-05-10 12:40:00,17.56,17.57,17.55,17.56,28920.0,17.56,17.57,17.55,17.56,28920.0
2018-05-10 12:45:00,17.56,17.57,17.56,17.57,54090.0,17.56,17.57,17.56,17.57,54090.0
2018-05-10 12:50:00,17.56,17.57,17.55,17.55,10905.0,17.56,17.57,17.55,17.55,10905.0
2018-05-10 12:55:00,17.57,17.57,17.57,17.57,3000.0,17.57,17.57,17.57,17.57,3000.0
2018-05-10 13:00:00,17.57,17.6,17.57,17.59,51000.0,17.57,17.6,17.57,17.59,51000.0
2018-05-10 13:05:00,17.59,17.6,17.59,17.6,3180.0,17.59,17.6,17.59,17.6,3180.0
2018-05-10 13:10:00,17.61,17.61,17.6,17.6,15000.0,17.61,17.61,17.6,17.6,15000.0
2018-05-10 13:15:00,17.6,17.6,17.59,17.6,9000.0,17.6,17.6,17.59,17.6,9000.0
2018-05-10 13:20:00,17.6,17.61,17.6,17.61,10500.0,17.6,17.61,17.6,17.61,10500.0
2018-05-10 13:25:00,17.63,17.64,17.62,17.62,52200.0,17.63,17.64,17.62,17.62,52200.0
2018-05-10 13:30:00,17.62,17.62,17.61,17.62,27015.0,17.62,17.62,17.61,17.62,27015.0
2018-05-10 13:35:00,17.62,17.64,17.62,17.64,164160.0,17.62,17.64,17.62,17.64,164160.0
2018-05-10 13:40:00,17.64,17.65,17.64,17.65,22500.0,17.64,17.65,17.64,17.65,22500.0
2018-05-10 13:45:00,17.65,17.67,17.65,17.67,18840.0,17.65,17.67,17.65,17.67,18840.0
2018-05-10 13:50:00,17.66,17.66,17.65,17.65,13500.0,17.66,17.66,17.65,17.65,13500.0
2018-05-10 13:55:00,17.65,17.65,17.62,17.64,39270.0,17.65,17.65,17.62,17.64,39270.0
2018-05-10 14:00:00,17.63,17.64,17.62,17.63,41130.0,17.63,17.64,17.62,17.63,41130.0
2018-05-10 14:05:00,17.63,17.63,17.62,17.63,46500.0,17.63,17.63,17.62,17.63,46500.0
2018-05-10 14:10:00,17.63,17.66,17.62,17.66,53400.0,17.63,17.66,17.62,17.66,53400.0
2018-05-10 14:15:00,17.66,17.68,17.65,17.68,66540.0,17.66,17.68,17.65,17.68,66540.0
2018-05-10 14:20:00,17.68,17.68,17.66,17.67,24000.0,17.68,17.68,17.66,17.67,24000.0
2018-05-10 14:25:00,17.67,17.67,17.66,17.66,56490.0,17.67,17.67,17.66,17.66,56490.0
2018-05-10 14:30:00,17.66,17.66,17.64,17.64,31500.0,17.66,17.66,17.64,17.64,31500.0
2018-05-10 14:35:00,17.64,17.64,17.61,17.63,57000.0,17.64,17.64,17.61,17.63,57000.0
2018-05-10 14:40:00,17.63,17.65,17.63,17.64,45150.0,17.63,17.65,17.63,17.64,45150.0
2018-05-10 14:45:00,17.64,17.67,17.64,17.66,64710.0,17.64,17.67,17.64,17.66,64710.0
2018-05-10 14:50:00,17.65,17.66,17.64,17.65,40500.0,17.65,17.66,17.64,17.65,40500.0
2018-05-10 14:55:00,17.65,17.67,17.64,17.67,30000.0,17.65,17.67,17.64,17.67,30000.0
2018-05-10 15:00:00,17.67,17.68,17.64,17.64,54000.0,17.67,17.68,17.64,17.64,54000.0
2018-05-10 15:05:00,17.65,17.66,17.64,17.64,22500.0,17.65,17.66,17.64,17.64,22500.0
2018-05-10 15:10:00,17.64,17.65,17.64,17.65,27825.0,17.64,17.65,17.64,17.65,27825.0
2018-05-10 15:15:00,17.65,17.65,17.63,17.63,57255.0,17.65,17.65,17.63,17.63,57255.0
2018-05-10 15:20:00,17.63,17.64,17.61,17.61,48960.0,17.63,17.64,17.61,17.61,48960.0
2018-05-10 15:25:00,17.61,17.62,17.6,17.61,40500.0,17.61,17.62,17.6,17.61,40500.0
2018-05-10 15:30:00,17.61,17.63,17.6,17.63,66000.0,17.61,17.63,17.6,17.63,66000.0
2018-05-10 15:35:00,17.62,17.62,17.6,17.6,64500.0,17.62,17.62,17.6,17.6,64500.0
2018-05-10 15:40:00,17.6,17.61,17.6,17.6,82500.0,17.6,17.61,17.6,17.6,82500.0
2018-05-10 15:45:00,17.6,17.63,17.59,17.62,114405.0,17.6,17.63,17.59,17.62,114405.0
2018-05-10 15:50:00,17.62,17.67,17.62,17.67,340365.0,17.62,17.67,17.62,17.67,340365.0
2018-05-10 15:55:00,17.66,17.69,17.66,17.68,751425.0,17.66,17.69,17.66,17.68,751425.0
2018-05-11 09:30:00,17.66,17.7,17.54,17.57,106410.0,17.66,17.7,17.54,17.57,106410.0
2018-05-11 09:35:00,17.6,17.67,17.59,17.66,41310.0,17.6,17.67,17.59,17.66,41310.0
2018-05-11 09:40:00,17.68,17.73,17.67,17.72,46500.0,17.68,17.73,17.67,17.72,46500.0
2018-05-11 09:45:00,17.73,17.78,17.7,17.73,193935.0,17.73,17.78,17.7,17.73,193935.0
2018-05-11 09:50:00,17.71,17.72,17.7,17.71,42000.0,17.71,17.72,17.7,17.71,42000.0
2018-05-11 09:55:00,17.71,17.81,17.71,17.81,135915.0,17.71,17.81,17.71,17.81,135915.0
2018-05-11 10:00:00,17.8,17.81,17.75,17.76,56325.0,17.8,17.81,17.75,17.76,56325.0
2018-05-11 10:05:00,17.76,17.81,17.76,17.81,74820.0,17.76,17.81,17.76,17.81,74820.0
2018-05-11 10:10:00,17.81,17.81,17.74,17.75,50250.0,17.81,17.81,17.74,17.75,50250.0
2018-05-11 10:15:00,17.74,17.79,17.74,17.78,110055.0,17.74,17.79,17.74,17.78,110055.0
2018-05-11 10:20:00,17.78,17.87,17.78,17.85,158355.0,17.78,17.87,17.78,17.85,158355.0
2018-05-11 10:25:00,17.86,17.87,17.83,17.84,105000.0,17.86,17.87,17.83,17.84,105000.0
2018-05-11 10:30:00,17.84,17.84,17.8,17.84,35610.0,17.84,17.84,17.8,17.84,35610.0
2018-05-11 10:35:00,17.82,17.86,17.82,17.85,54000.0,17.82,17.86,17.82,17.85,54000.0
2018-05-11 10:40:00,17.85,17.91,17.85,17.87,162330.0,17.85,17.91,17.85,17.87,162330.0
2018-05-11 10:45:00,17.85,17.86,17.82,17.83,42030.0,17.85,17.86,17.82,17.83,42030.0
2018-05-11 10:50:00,17.84,17.84,17.81,17.81,149040.0,17.84,17.84,17.81,17.81,149040.0
2018-05-11 10:55:00,17.8,17.92,17.79,17.89,307620.0,17.8,17.92,17.79,17.89,307620.0
2018-05-11 11:00:00,17.89,17.94,17.88,17.91,143130.0,17.89,17.94,17.88,17.91,143130.0
2018-05-11 11:05:00,17.9,17.91,17.86,17.86,48000.0,17.9,17.91,17.86,17.86,48000.0
2018-05-11 11:10:00,17.86,17.91,17.86,17.91,66870.0,17.86,17.91,17.86,17.91,66870.0
2018-05-11 11:15:00,17.91,17.92,17.89,17.91,113985.0,17.91,17.92,17.89,17.91,113985.0
2018-05-11 11:20:00,17.92,17.99,17.92,17.97,136515.0,17.92,17.99,17.92,17.97,136515.0
2018-05-11 11:25:00,17.96,17.97,17.93,17.97,95925.0,17.96,17.97,17.93,17.97,95925.0
2018-05-11 11:30:00,17.97,18.06,17.97,18.03,412815.0,17.97,18.06,17.97,18.03,412815.0
2018-05-11 11:35:00,18.03,18.05,18.02,18.02,39735.0,18.03,18.05,18.02,18.02,39735.0
2018-05-11 11:40:00,18.03,18.03,18.01,18.01,74385.0,18.03,18.03,18.01,18.01,74385.0
2018-05-11 11:45:00,18.01,18.02,17.99,17.99,40470.0,18.01,18.02,17.99,17.99,40470.0
2018-05-11 11:50:00,18.0,18.01,17.99,18.0,46500.0,18.0,18.01,17.99,18.0,46500.0
2018-05-11 11:55:00,18.0,18.0,17.92,17.93,62190.0,18.0,18.0,17.92,17.93,62190.0
2018-05-11 12:00:00,17.93,17.99,17.92,17.95,240480.0,17.93,17.99,17.92,17.95,240480.0
2018-05-11 12:05:00,17.95,17.97,17.93,17.97,58725.0,17.95,17.97,17.93,17.97,58725.0
2018-05-11 12:10:00,17.96,17.97,17.92,17.92,42750.0,17.96,17.97,17.92,17.92,42750.0
2018-05-11 12:15:00,17.92,17.93,17.9,17.93,75000.0,17.92,17.93,17.9,17.93,75000.0
2018-05-11 12:20:00,17.92,17.95,17.91,17.95,70065.0,17.92,17.95,17.91,17.95,70065.0
2018-05-11 12:25:00,17.95,17.97,17.93,17.94,70290.0,17.95,17.97,17.93,17.94,70290.0
2018-05-11 12:30:00,17.95,17.95,17.93,17.94,28230.0,17.95,17.95,17.93,17.94,28230.0
2018-05-11 12:35:00,17.93,17.94,17.91,17.94,78735.0,17.93,17.94,17.91,17.94,78735.0
2018-05-11 12:40:00,17.93,17.95,17.93,17.94,37425.0,17.93,17.95,17.93,17.94,37425.0
2018-05-11 12:45:00,17.95,17.95,17.94,17.94,15000.0,17.95,17.95,17.94,17.94,15000.0
2018-05-11 12:50:00,17.94,17.95,17.93,17.95,42960.0,17.94,17.95,17.93,17.95,42960.0
2018-05-11 12:55:00,17.94,17.94,17.92,17.92,37155.0,17.94,17.94,17.92,17.92,37155.0
2018-05-11 13:00:00,17.92,17.93,17.92,17.92,16845.0,17.92,17.93,17.92,17.92,16845.0
2018-05-11 13:05:00,17.93,17.95,17.93,17.95,18000.0,17.93,17.95,17.93,17.95,18000.0
2018-05-11 13:10:00,17.96,17.98,17.95,17.95,102000.0,17.96,17.98,17.95,17.95,102000.0
2018-05-11 13:15:00,17.95,17.96,17.94,17.94,31500.0,17.95,17.96,17.94,17.94,31500.0
2018-05-11 13:20:00,17.94,17.96,17.94,17.94,28500.0,17.94,17.96,17.94,17.94,28500.0
2018-05-11 13:25:00,17.93,17.94,17.91,17.91,37755.0,17.93,17.94,17.91,17.91,37755.0
2018-05-11 13:30:00,17.9,17.93,17.89,17.93,26595.0,17.9,17.93,17.89,17.93,26595.0
2018-05-11 13:35:00,17.93,17.93,17.9,17.9,54000.0,17.93,17.93,17.9,17.9,54000.0
2018-05-11 13:40:00,17.91,17.91,17.89,17.9,34020.0,17.91,17.91,17.89,17.9,34020.0
2018-05-11 13:45:00,17.9,17.92,17.9,17.92,40860.0,17.9,17.92,17.9,17.92,40860.0
2018-05-11 13:50:00,17.92,17.94,17.92,17.93,51825.0,17.92,17.94,17.92,17.93,51825.0
2018-05-11 13:55:00,17.92,17.92,17.91,17.91,64560.0,17.92,17.92,17.91,17.91,64560.0
2018-05-11 14:00:00,17.91,17.91,17.9,17.91,60000.0,17.91,17.91,17.9,17.91,60000.0
2018-05-11 14:05:00,17.91,17.93,17.91,17.93,82500.0,17.91,17.93,17.91,17.93,82500.0
2018-05-11 14:10:00,17.92,17.95,17.92,17.93,72000.0,17.92,17.95,17.92,17.93,72000.0
2018-05-11 14:15:00,17.95,17.98,17.94,17.98,52665.0,17.95,17.98,17.94,17.98,52665.0
2018-05-11 14:20:00,17.99,18.0,17.96,17.97,174075.0,17.99,18.0,17.96,17.97,174075.0
2018-05-11 14:25:00,17.97,17.97,17.94,17.96,33360.0,17.97,17.97,17.94,17.96,33360.0
2018-05-11 14:30:00,17.95,17.96,17.94,17.96,22500.0,17.95,17.96,17.94,17.96,22500.0
2018-05-11 14:35:00,17.95,17.96,17.94,17.94,19500.0,17.95,17.96,17.94,17.94,19500.0
2018-05-11 14:40:00,17.95,17.95,17.93,17.93,16500.0,17.95,17.95,17.93,17.93,16500.0
2018-05-11 14:45:00,17.94,17.95,17.93,17.94,21360.0,17.94,17.95,17.93,17.94,21360.0
2018-05-11 14:50:00,17.93,17.94,17.91,17.92,46500.0,17.93,17.94,17.91,17.92,46500.0
2018-05-11 14:55:00,17.93,17.94,17.93,17.94,21210.0,17.93,17.94,17.93,17.94,21210.0
2018-05-11 15:00:00,17.94,17.95,17.93,17.93,58500.0,17.94,17.95,17.93,17.93,58500.0
2018-05-11 15:05:00,17.93,17.94,17.91,17.92,48000.0,17.93,17.94,17.91,17.92,48000.0
2018-05-11 15:10:00,17.92,17.94,17.92,17.94,25500.0,17.92,17.94,17.92,17.94,25500.0
2018-05-11 15:15:00,17.93,17.94,17.93,17.94,28575.0,17.93,17.94,17.93,17.94,28575.0
2018-05-11 15:20:00,17.94,17.95,17.94,17.95,89835.0,17.94,17.95,17.94,17.95,89835.0
2018-05-11 15:25:00,17.95,17.98,17.95,17.98,119550.0,17.95,17.98,17.95,17.98,119550.0
2018-05-11 15:30:00,17.98,17.98,17.97,17.98,144645.0,17.98,17.98,17.97,17.98,144645.0
2018-05-11 15:35:00,17.98,17.99,17.98,17.98,110085.0,17.98,17.99,17.98,17.98,110085.0
2018-05-11 15:40:00,17.97,17.98,17.96,17.97,233310.0,17.97,17.98,17.96,17.97,233310.0
2018-05-11 15:45:00,17.97,17.97,17.95,17.96,153990.0,17.97,17.97,17.95,17.96,153990.0
2018-05-11 15:50:00,17.97,17.97,17.95,17.95,127995.0,17.97,17.97,17.95,17.95,127995.0
2018-05-11 15:55:00,17.96,17.98,17.95,17.98,415860.0,17.96,17.98,17.95,17.98,415860.0
2018-05-14 09:30:00,17.98,18.0,17.85,18.0,117345.0,17.98,18.0,17.85,18.0,117345.0
2018-05-14 09:35:00,18.0,18.05,17.98,18.04,129855.0,18.0,18.05,17.98,18.04,129855.0
2018-05-14 09:40:00,18.04,18.04,17.96,17.96,79500.0,18.04,18.04,17.96,17.96,79500.0
2018-05-14 09:45:00,17.94,18.13,17.94,18.13,234795.0,17.94,18.13,17.94,18.13,234795.0
2018-05-14 09:50:00,18.12,18.13,18.02,18.06,146535.0,18.12,18.13,18.02,18.06,146535.0
2018-05-14 09:55:00,18.05,18.11,18.05,18.09,207795.0,18.05,18.11,18.05,18.09,207795.0
2018-05-14 10:00:00,18.09,18.17,18.09,18.14,139725.0,18.09,18.17,18.09,18.14,139725.0
2018-05-14 10:05:00,18.15,18.18,18.12,18.16,271215.0,18.15,18.18,18.12,18.16,271215.0
2018-05-14 10:10:00,18.15,18.21,18.15,18.21,159390.0,18.15,18.21,18.15,18.21,159390.0
2018-05-14 10:15:00,18.2,18.2,18.16,18.16,122550.0,18.2,18.2,18.16,18.16,122550.0
2018-05-14 10:20:00,18.17,18.19,18.15,18.19,144735.0,18.17,18.19,18.15,18.19,144735.0
2018-05-14 10:25:00,18.19,18.21,18.18,18.18,91905.0,18.19,18.21,18.18,18.18,91905.0
2018-05-14 10:30:00,18.18,18.2,18.17,18.2,117345.0,18.18,18.2,18.17,18.2,117345.0
2018-05-14 10:35:00,18.19,18.24,18.18,18.21,111000.0,18.19,18.24,18.18,18.21,111000.0
2018-05-14 10:40:00,18.21,18.21,18.16,18.16,59370.0,18.21,18.21,18.16,18.16,59370.0
2018-05-14 10:45:00,18.17,18.2,18.16,18.19,52500.0,18.17,18.2,18.16,18.19,52500.0
2018-05-14 10:50:00,18.19,18.2,18.17,18.17,89355.0,18.19,18.2,18.17,18.17,89355.0
2018-05-14 10:55:00,18.18,18.18,18.15,18.15,83805.0,18.18,18.18,18.15,18.15,83805.0
2018-05-14 11:00:00,18.15,18.16,18.14,18.14,84210.0,18.15,18.16,18.14,18.14,84210.0
2018-05-14 11:05:00,18.15,18.18,18.15,18.17,56400.0,18.15,18.18,18.15,18.17,56400.0
2018-05-14 11:10:00,18.17,18.19,18.16,18.18,23895.0,18.17,18.19,18.16,18.18,23895.0
2018-05-14 11:15:00,18.18,18.19,18.17,18.19,43005.0,18.18,18.19,18.17,18.19,43005.0
2018-05-14 11:20:00,18.2,18.2,18.18,18.19,78000.0,18.2,18.2,18.18,18.19,78000.0
2018-05-14 11:25:00,18.19,18.21,18.18,18.19,63060.0,18.19,18.21,18.18,18.19,63060.0
2018-05-14 11:30:00,18.21,18.22,18.21,18.22,48000.0,18.21,18.22,18.21,18.22,48000.0
2018-05-14 11:35:00,18.21,18.22,18.2,18.22,113085.0,18.21,18.22,18.2,18.22,113085.0
2018-05-14 11:40:00,18.22,18.23,18.2,18.23,29850.0,18.22,18.23,18.2,18.23,29850.0
2018-05-14 11:45:00,18.24,18.29,18.24,18.26,209220.0,18.24,18.29,18.24,18.26,209220.0
2018-05-14 11:50:00,18.24,18.28,18.23,18.28,59865.0,18.24,18.28,18.23,18.28,59865.0
2018-05-14 11:55:00,18.28,18.28,18.26,18.27,71475.0,18.28,18.28,18.26,18.27,71475.0
2018-05-14 12:00:00,18.27,18.31,18.26,18.27,113985.0,18.27,18.31,18.26,18.27,113985.0
2018-05-14 12:05:00,18.27,18.28,18.26,18.28,386685.0,18.27,18.28,18.26,18.28,386685.0
2018-05-14 12:10:00,18.28,18.28,18.26,18.27,58500.0,18.28,18.28,18.26,18.27,58500.0
2018-05-14 12:15:00,18.27,18.28,18.27,18.27,52485.0,18.27,18.28,18.27,18.27,52485.0
2018-05-14 12:20:00,18.28,18.3,18.28,18.29,97605.0,18.28,18.3,18.28,18.29,97605.0
2018-05-14 12:25:00,18.29,18.29,18.27,18.28,32250.0,18.29,18.29,18.27,18.28,32250.0
2018-05-14 12:30:00,18.26,18.28,18.26,18.27,99795.0,18.26,18.28,18.26,18.27,99795.0
2018-05-14 12:35:00,18.28,18.29,18.28,18.29,21000.0,18.28,18.29,18.28,18.29,21000.0
2018-05-14 12:40:00,18.29,18.3,18.28,18.28,75975.0,18.29,18.3,18.28,18.28,75975.0
2018-05-14 12:45:00,18.29,18.3,18.29,18.29,87135.0,18.29,18.3,18.29,18.29,87135.0
2018-05-14 12:50:00,18.29,18.32,18.29,18.31,144825.0,18.29,18.32,18.29,18.31,144825.0
2018-05-14 12:55:00,18.31,18.33,18.29,18.29,118950.0,18.31,18.33,18.29,18.29,118950.0
2018-05-14 13:00:00,18.3,18.3,18.28,18.29,380655.0,18.3,18.3,18.28,18.29,380655.0
2018-05-14 13:05:00,18.29,18.3,18.29,18.29,187515.0,18.29,18.3,18.29,18.29,187515.0
2018-05-14 13:10:00,18.29,18.3,18.28,18.28,282240.0,18.29,18.3,18.28,18.28,282240.0
2018-05-14 13:15:00,18.3,18.31,18.29,18.3,361875.0,18.3,18.31,18.29,18.3,361875.0
2018-05-14 13:20:00,18.3,18.31,18.3,18.3,5595.0,18.3,18.31,18.3,18.3,5595.0
2018-05-14 13:25:00,18.3,18.3,18.29,18.29,55485.0,18.3,18.3,18.29,18.29,55485.0
2018-05-14 13:30:00,18.28,18.29,18.27,18.28,66630.0,18.28,18.29,18.27,18.28,66630.0
2018-05-14 13:35:00,18.28,18.28,18.26,18.26,33750.0,18.28,18.28,18.26,18.26,33750.0
2018-05-14 13:40:00,18.26,18.28,18.26,18.28,26475.0,18.26,18.28,18.26,18.28,26475.0
2018-05-14 13:45:00,18.27,18.29,18.27,18.27,65325.0,18.27,18.29,18.27,18.27,65325.0
2018-05-14 13:50:00,18.27,18.29,18.27,18.27,28500.0,18.27,18.29,18.27,18.27,28500.0
2018-05-14 13:55:00,18.27,18.28,18.27,18.27,58410.0,18.27,18.28,18.27,18.27,58410.0
2018-05-14 14:00:00,18.27,18.28,18.26,18.27,80220.0,18.27,18.28,18.26,18.27,80220.0
2018-05-14 14:05:00,18.26,18.26,18.24,18.24,57375.0,18.26,18.26,18.24,18.24,57375.0
2018-05-14 14:10:00,18.24,18.26,18.24,18.24,23610.0,18.24,18.26,18.24,18.24,23610.0
2018-05-14 14:15:00,18.25,18.26,18.25,18.25,62910.0,18.25,18.26,18.25,18.25,62910.0
2018-05-14 14:20:00,18.24,18.25,18.24,18.25,19500.0,18.24,18.25,18.24,18.25,19500.0
2018-05-14 14:25:00,18.25,18.26,18.25,18.26,31170.0,18.25,18.26,18.25,18.26,31170.0
2018-05-14 14:30:00,18.26,18.26,18.25,18.25,76905.0,18.26,18.26,18.25,18.25,76905.0
2018-05-14 14:35:00,18.26,18.26,18.25,18.26,41280.0,18.26,18.26,18.25,18.26,41280.0
2018-05-14 14:40:00,18.26,18.27,18.26,18.26,40215.0,18.26,18.27,18.26,18.26,40215.0
2018-05-14 14:45:00,18.27,18.27,18.26,18.26,88050.0,18.27,18.27,18.26,18.26,88050.0
2018-05-14 14:50:00,18.25,18.25,18.24,18.25,33720.0,18.25,18.25,18.24,18.25,33720.0
2018-05-14 14:55:00,18.25,18.26,18.25,18.26,39000.0,18.25,18.26,18.25,18.26,39000.0
2018-05-14 15:00:00,18.26,18.27,18.25,18.26,25500.0,18.26,18.27,18.25,18.26,25500.0
2018-05-14 15:05:00,18.26,18.27,18.25,18.27,185415.0,18.26,18.27,18.25,18.27,185415.0
2018-05-14 15:10:00,18.27,18.27,18.25,18.25,103170.0,18.27,18.27,18.25,18.25,103170.0
2018-05-14 15:15:00,18.26,18.26,18.22,18.22,98640.0,18.26,18.26,18.22,18.22,98640.0
2018-05-14 15:20:00,18.23,18.24,18.23,18.23,88485.0,18.23,18.24,18.23,18.23,88485.0
2018-05-14 15:25:00,18.23,18.24,18.23,18.23,119040.0,18.23,18.24,18.23,18.23,119040.0
2018-05-14 15:30:00,18.23,18.23,18.22,18.22,99720.0,18.23,18.23,18.22,18.22,99720.0
2018-05-14 15:35:00,18.22,18.23,18.2,18.21,142500.0,18.22,18.23,18.2,18.21,142500.0
2018-05-14 15:40:00,18.21,18.21,18.19,18.2,174405.0,18.21,18.21,18.19,18.2,174405.0
2018-05-14 15:45:00,18.19,18.2,18.17,18.17,320220.0,18.19,18.2,18.17,18.17,320220.0
2018-05-14 15:50:00,18.18,18.19,18.17,18.17,247950.0,18.18,18.19,18.17,18.17,247950.0
2018-05-14 15:55:00,18.17,18.2,18.17,18.19,672555.0,18.17,18.2,18.17,18.19,672555.0
2018-05-15 09:30:00,18.12,18.12,17.78,17.91,184470.0,18.12,18.12,17.78,17.91,184470.0
2018-05-15 09:35:00,17.94,18.01,17.94,17.97,91200.0,17.94,18.01,17.94,17.97,91200.0
2018-05-15 09:40:00,17.97,18.03,17.94,18.03,178425.0,17.97,18.03,17.94,18.03,178425.0
2018-05-15 09:45:00,18.01,18.03,17.97,17.99,96435.0,18.01,18.03,17.97,17.99,96435.0
2018-05-15 09:50:00,18.0,18.0,17.93,17.93,64500.0,18.0,18.0,17.93,17.93,64500.0
2018-05-15 09:55:00,17.94,17.95,17.91,17.91,30465.0,17.94,17.95,17.91,17.91,30465.0
2018-05-15 10:00:00,17.91,17.96,17.9,17.95,107295.0,17.91,17.96,17.9,17.95,107295.0
2018-05-15 10:05:00,17.96,17.98,17.93,17.93,212640.0,17.96,17.98,17.93,17.93,212640.0
2018-05-15 10:10:00,17.93,17.98,17.93,17.98,85500.0,17.93,17.98,17.93,17.98,85500.0
2018-05-15 10:15:00,17.97,17.97,17.92,17.93,335655.0,17.97,17.97,17.92,17.93,335655.0
2018-05-15 10:20:00,17.93,17.98,17.92,17.96,120015.0,17.93,17.98,17.92,17.96,120015.0
2018-05-15 10:25:00,17.96,17.99,17.95,17.96,99540.0,17.96,17.99,17.95,17.96,99540.0
2018-05-15 10:30:00,17.96,17.98,17.96,17.97,96720.0,17.96,17.98,17.96,17.97,96720.0
2018-05-15 10:35:00,17.98,18.03,17.98,18.03,55500.0,17.98,18.03,17.98,18.03,55500.0
2018-05-15 10:40:00,18.04,18.04,18.0,18.0,28500.0,18.04,18.04,18.0,18.0,28500.0
2018-05-15 10:45:00,18.0,18.01,17.98,18.01,39000.0,18.0,18.01,17.98,18.01,39000.0
2018-05-15 10:50:00,18.01,18.03,18.0,18.01,81075.0,18.01,18.03,18.0,18.01,81075.0
2018-05-15 10:55:00,18.02,18.06,18.01,18.06,83250.0,18.02,18.06,18.01,18.06,83250.0
2018-05-15 11:00:00,18.06,18.08,18.05,18.06,66000.0,18.06,18.08,18.05,18.06,66000.0
2018-05-15 11:05:00,18.06,18.06,18.03,18.03,49155.0,18.06,18.06,18.03,18.03,49155.0
2018-05-15 11:10:00,18.03,18.05,18.01,18.03,60000.0,18.03,18.05,18.01,18.03,60000.0
2018-05-15 11:15:00,18.04,18.07,18.02,18.06,277725.0,18.04,18.07,18.02,18.06,277725.0
2018-05-15 11:20:00,18.06,18.07,18.05,18.07,61410.0,18.06,18.07,18.05,18.07,61410.0
2018-05-15 11:25:00,18.05,18.06,18.04,18.04,85515.0,18.05,18.06,18.04,18.04,85515.0
2018-05-15 11:30:00,18.05,18.06,18.05,18.06,124155.0,18.05,18.06,18.05,18.06,124155.0
2018-05-15 11:35:00,18.06,18.08,18.05,18.08,110985.0,18.06,18.08,18.05,18.08,110985.0
2018-05-15 11:40:00,18.07,18.1,18.07,18.07,96660.0,18.07,18.1,18.07,18.07,96660.0
2018-05-15 11:45:00,18.07,18.07,18.06,18.07,62880.0,18.07,18.07,18.06,18.07,62880.0
2018-05-15 11:50:00,18.07,18.09,18.04,18.09,85500.0,18.07,18.09,18.04,18.09,85500.0
2018-05-15 11:55:00,18.09,18.09,18.06,18.07,52890.0,18.09,18.09,18.06,18.07,52890.0
2018-05-15 12:00:00,18.06,18.11,18.06,18.11,211050.0,18.06,18.11,18.06,18.11,211050.0
2018-05-15 12:05:00,18.1,18.14,18.1,18.12,96495.0,18.1,18.14,18.1,18.12,96495.0
2018-05-15 12:10:00,18.11,18.12,18.11,18.12,58005.0,18.11,18.12,18.11,18.12,58005.0
2018-05-15 12:15:00,18.12,18.17,18.12,18.17,86115.0,18.12,18.17,18.12,18.17,86115.0
2018-05-15 12:20:00,18.17,18.24,18.17,18.22,246075.0,18.17,18.24,18.17,18.22,246075.0
2018-05-15 12:25:00,18.23,18.23,18.17,18.21,117600.0,18.23,18.23,18.17,18.21,117600.0
2018-05-15 12:30:00,18.2,18.21,18.18,18.18,45000.0,18.2,18.21,18.18,18.18,45000.0
2018-05-15 12:35:00,18.18,18.18,18.17,18.17,63750.0,18.18,18.18,18.17,18.17,63750.0
2018-05-15 12:40:00,18.18,18.2,18.18,18.2,38175.0,18.18,18.2,18.18,18.2,38175.0
2018-05-15 12:45:00,18.19,18.22,18.18,18.22,100545.0,18.19,18.22,18.18,18.22,100545.0
2018-05-15 12:50:00,18.22,18.23,18.21,18.21,74325.0,18.22,18.23,18.21,18.21,74325.0
2018-05-15 12:55:00,18.21,18.21,18.14,18.14,22920.0,18.21,18.21,18.14,18.14,22920.0
2018-05-15 13:00:00,18.15,18.15,18.12,18.13,39000.0,18.15,18.15,18.12,18.13,39000.0
2018-05-15 13:05:00,18.13,18.13,18.13,18.13,4500.0,18.13,18.13,18.13,18.13,4500.0
2018-05-15 13:10:00,18.13,18.16,18.12,18.16,91485.0,18.13,18.16,18.12,18.16,91485.0
2018-05-15 13:15:00,18.16,18.16,18.14,18.15,47565.0,18.16,18.16,18.14,18.15,47565.0
2018-05-15 13:20:00,18.15,18.18,18.15,18.17,85500.0,18.15,18.18,18.15,18.17,85500.0
2018-05-15 13:25:00,18.18,18.19,18.16,18.16,86505.0,18.18,18.19,18.16,18.16,86505.0
2018-05-15 13:30:00,18.17,18.2,18.17,18.2,30000.0,18.17,18.2,18.17,18.2,30000.0
2018-05-15 13:35:00,18.18,18.21,18.18,18.19,67140.0,18.18,18.21,18.18,18.19,67140.0
2018-05-15 13:40:00,18.2,18.2,18.16,18.18,67770.0,18.2,18.2,18.16,18.18,67770.0
2018-05-15 13:45:00,18.18,18.23,18.18,18.23,51675.0,18.18,18.23,18.18,18.23,51675.0
2018-05-15 13:50:00,18.22,18.22,18.2,18.21,105000.0,18.22,18.22,18.2,18.21,105000.0
2018-05-15 13:55:00,18.21,18.24,18.2,18.22,63000.0,18.21,18.24,18.2,18.22,63000.0
2018-05-15 14:00:00,18.21,18.21,18.18,18.2,109500.0,18.21,18.21,18.18,18.2,109500.0
2018-05-15 14:05:00,18.2,18.2,18.17,18.17,34350.0,18.2,18.2,18.17,18.17,34350.0
2018-05-15 14:10:00,18.17,18.18,18.16,18.16,42990.0,18.17,18.18,18.16,18.16,42990.0
2018-05-15 14:15:00,18.16,18.16,18.14,18.14,64395.0,18.16,18.16,18.14,18.14,64395.0
2018-05-15 14:20:00,18.15,18.15,18.13,18.14,89220.0,18.15,18.15,18.13,18.14,89220.0
2018-05-15 14:25:00,18.13,18.15,18.11,18.15,49560.0,18.13,18.15,18.11,18.15,49560.0
2018-05-15 14:30:00,18.14,18.18,18.14,18.17,133155.0,18.14,18.18,18.14,18.17,133155.0
2018-05-15 14:35:00,18.16,18.17,18.15,18.16,86400.0,18.16,18.17,18.15,18.16,86400.0
2018-05-15 14:40:00,18.15,18.15,18.13,18.13,57000.0,18.15,18.15,18.13,18.13,57000.0
2018-05-15 14:45:00,18.13,18.15,18.12,18.14,67500.0,18.13,18.15,18.12,18.14,67500.0
2018-05-15 14:50:00,18.14,18.15,18.13,18.15,89850.0,18.14,18.15,18.13,18.15,89850.0
2018-05-15 14:55:00,18.15,18.16,18.13,18.14,77700.0,18.15,18.16,18.13,18.14,77700.0
2018-05-15 15:00:00,18.15,18.16,18.13,18.14,88500.0,18.15,18.16,18.13,18.14,88500.0
2018-05-15 15:05:00,18.15,18.16,18.13,18.15,40500.0,18.15,18.16,18.13,18.15,40500.0
2018-05-15 15:10:00,18.15,18.15,18.12,18.12,64620.0,18.15,18.15,18.12,18.12,64620.0
2018-05-15 15:15:00,18.12,18.13,18.12,18.12,69000.0,18.12,18.13,18.12,18.12,69000.0
2018-05-15 15:20:00,18.13,18.13,18.11,18.11,63165.0,18.13,18.13,18.11,18.11,63165.0
2018-05-15 15:25:00,18.11,18.11,18.09,18.1,78870.0,18.11,18.11,18.09,18.1,78870.0
2018-05-15 15:30:00,18.09,18.12,18.09,18.12,61785.0,18.09,18.12,18.09,18.12,61785.0
2018-05-15 15:35:00,18.11,18.13,18.11,18.11,60810.0,18.11,18.13,18.11,18.11,60810.0
2018-05-15 15:40:00,18.1,18.12,18.1,18.12,85500.0,18.1,18.12,18.1,18.12,85500.0
2018-05-15 15:45:00,18.11,18.13,18.11,18.12,163500.0,18.11,18.13,18.11,18.12,163500.0
2018-05-15 15:50:00,18.14,18.16,18.13,18.15,95070.0,18.14,18.16,18.13,18.15,95070.0
2018-05-15 15:55:00,18.15,18.18,18.14,18.17,304740.0,18.15,18.18,18.14,18.17,304740.0
2018-05-16 09:30:00,18.23,18.23,18.0,18.19,177795.0,18.23,18.23,18.0,18.19,177795.0
2018-05-16 09:35:00,18.2,18.26,18.18,18.23,53250.0,18.2,18.26,18.18,18.23,53250.0
2018-05-16 09:40:00,18.26,18.33,18.25,18.3,262845.0,18.26,18.33,18.25,18.3,262845.0
2018-05-16 09:45:00,18.3,18.3,18.23,18.24,73875.0,18.3,18.3,18.23,18.24,73875.0
2018-05-16 09:50:00,18.24,18.28,18.24,18.26,66240.0,18.24,18.28,18.24,18.26,66240.0
2018-05-16 09:55:00,18.27,18.28,18.22,18.24,111780.0,18.27,18.28,18.22,18.24,111780.0
2018-05-16 10:00:00,18.22,18.23,18.21,18.21,48000.0,18.22,18.23,18.21,18.21,48000.0
2018-05-16 10:05:00,18.21,18.22,18.17,18.17,54000.0,18.21,18.22,18.17,18.17,54000.0
2018-05-16 10:10:00,18.17,18.2,18.17,18.2,70230.0,18.17,18.2,18.17,18.2,70230.0
2018-05-16 10:15:00,18.2,18.21,18.17,18.18,111450.0,18.2,18.21,18.17,18.18,111450.0
2018-05-16 10:20:00,18.18,18.19,18.15,18.15,103500.0,18.18,18.19,18.15,18.15,103500.0
2018-05-16 10:25:00,18.15,18.16,18.12,18.12,43140.0,18.15,18.16,18.12,18.12,43140.0
2018-05-16 10:30:00,18.1,18.12,18.08,18.12,46515.0,18.1,18.12,18.08,18.12,46515.0
2018-05-16 10:35:00,18.11,18.18,18.11,18.16,127125.0,18.11,18.18,18.11,18.16,127125.0
2018-05-16 10:40:00,18.16,18.16,18.15,18.16,37800.0,18.16,18.16,18.15,18.16,37800.0
2018-05-16 10:45:00,18.16,18.16,18.13,18.13,103140.0,18.16,18.16,18.13,18.13,103140.0
2018-05-16 10:50:00,18.14,18.19,18.13,18.17,92535.0,18.14,18.19,18.13,18.17,92535.0
2018-05-16 10:55:00,18.16,18.16,18.12,18.14,40500.0,18.16,18.16,18.12,18.14,40500.0
2018-05-16 11:00:00,18.13,18.14,18.1,18.1,70605.0,18.13,18.14,18.1,18.1,70605.0
2018-05-16 11:05:00,18.1,18.11,18.1,18.11,63000.0,18.1,18.11,18.1,18.11,63000.0
2018-05-16 11:10:00,18.11,18.13,18.11,18.12,28500.0,18.11,18.13,18.11,18.12,28500.0
2018-05-16 11:15:00,18.12,18.13,18.11,18.13,80655.0,18.12,18.13,18.11,18.13,80655.0
2018-05-16 11:20:00,18.14,18.15,18.12,18.13,48330.0,18.14,18.15,18.12,18.13,48330.0
2018-05-16 11:25:00,18.12,18.12,18.1,18.12,73500.0,18.12,18.12,18.1,18.12,73500.0
2018-05-16 11:30:00,18.11,18.11,18.1,18.11,73455.0,18.11,18.11,18.1,18.11,73455.0
2018-05-16 11:35:00,18.1,18.11,18.1,18.1,55320.0,18.1,18.11,18.1,18.1,55320.0
2018-05-16 11:40:00,18.11,18.11,18.1,18.11,78465.0,18.11,18.11,18.1,18.11,78465.0
2018-05-16 11:45:00,18.1,18.14,18.1,18.14,118260.0,18.1,18.14,18.1,18.14,118260.0
2018-05-16 11:50:00,18.14,18.16,18.14,18.15,65100.0,18.14,18.16,18.14,18.15,65100.0
2018-05-16 11:55:00,18.14,18.14,18.14,18.14,3000.0,18.14,18.14,18.14,18.14,3000.0
2018-05-16 12:00:00,18.15,18.16,18.15,18.16,48015.0,18.15,18.16,18.15,18.16,48015.0
2018-05-16 12:05:00,18.17,18.2,18.17,18.18,29715.0,18.17,18.2,18.17,18.18,29715.0
2018-05-16 12:10:00,18.18,18.18,18.15,18.16,49800.0,18.18,18.18,18.15,18.16,49800.0
2018-05-16 12:15:00,18.17,18.19,18.17,18.19,29295.0,18.17,18.19,18.17,18.19,29295.0
2018-05-16 12:20:00,18.18,18.18,18.16,18.16,28500.0,18.18,18.18,18.16,18.16,28500.0
2018-05-16 12:25:00,18.17,18.17,18.14,18.14,90360.0,18.17,18.17,18.14,18.14,90360.0
2018-05-16 12:30:00,18.15,18.17,18.14,18.17,34020.0,18.15,18.17,18.14,18.17,34020.0
2018-05-16 12:35:00,18.17,18.18,18.16,18.18,60000.0,18.17,18.18,18.16,18.18,60000.0
2018-05-16 12:40:00,18.18,18.19,18.18,18.18,21000.0,18.18,18.19,18.18,18.18,21000.0
2018-05-16 12:45:00,18.18,18.19,18.17,18.19,153330.0,18.18,18.19,18.17,18.19,153330.0
2018-05-16 12:50:00,18.19,18.2,18.19,18.2,78405.0,18.19,18.2,18.19,18.2,78405.0
2018-05-16 12:55:00,18.2,18.21,18.2,18.2,17220.0,18.2,18.21,18.2,18.2,17220.0
2018-05-16 13:00:00,18.2,18.2,18.18,18.19,54945.0,18.2,18.2,18.18,18.19,54945.0
2018-05-16 13:05:00,18.2,18.2,18.19,18.2,67635.0,18.2,18.2,18.19,18.2,67635.0
2018-05-16 13:10:00,18.21,18.21,18.2,18.21,21000.0,18.21,18.21,18.2,18.21,21000.0
2018-05-16 13:15:00,18.21,18.22,18.21,18.21,35850.0,18.21,18.22,18.21,18.21,35850.0
2018-05-16 13:20:00,18.21,18.23,18.2,18.21,48000.0,18.21,18.23,18.2,18.21,48000.0
2018-05-16 13:25:00,18.2,18.21,18.2,18.21,36060.0,18.2,18.21,18.2,18.21,36060.0
2018-05-16 13:30:00,18.21,18.22,18.2,18.21,37500.0,18.21,18.22,18.2,18.21,37500.0
2018-05-16 13:35:00,18.21,18.21,18.19,18.2,47070.0,18.21,18.21,18.19,18.2,47070.0
2018-05-16 13:40:00,18.2,18.22,18.2,18.21,25500.0,18.2,18.22,18.2,18.21,25500.0
2018-05-16 13:45:00,18.21,18.22,18.21,18.22,36000.0,18.21,18.22,18.21,18.22,36000.0
2018-05-16 13:50:00,18.22,18.23,18.22,18.23,37500.0,18.22,18.23,18.22,18.23,37500.0
2018-05-16 13:55:00,18.22,18.24,18.22,18.24,30000.0,18.22,18.24,18.22,18.24,30000.0
2018-05-16 14:00:00,18.24,18.24,18.23,18.23,39360.0,18.24,18.24,18.23,18.23,39360.0
2018-05-16 14:05:00,18.23,18.23,18.22,18.23,15030.0,18.23,18.23,18.22,18.23,15030.0
2018-05-16 14:10:00,18.23,18.23,18.22,18.23,36060.0,18.23,18.23,18.22,18.23,36060.0
2018-05-16 14:15:00,18.23,18.23,18.22,18.22,57030.0,18.23,18.23,18.22,18.22,57030.0
2018-05-16 14:20:00,18.22,18.23,18.22,18.22,70815.0,18.22,18.23,18.22,18.22,70815.0
2018-05-16 14:25:00,18.22,18.24,18.22,18.24,85905.0,18.22,18.24,18.22,18.24,85905.0
2018-05-16 14:30:00,18.23,18.24,18.22,18.23,68730.0,18.23,18.24,18.22,18.23,68730.0
2018-05-16 14:35:00,18.23,18.24,18.22,18.24,66000.0,18.23,18.24,18.22,18.24,66000.0
2018-05-16 14:40:00,18.24,18.24,18.24,18.24,33390.0,18.24,18.24,18.24,18.24,33390.0
2018-05-16 14:45:00,18.25,18.25,18.24,18.24,37500.0,18.25,18.25,18.24,18.24,37500.0
2018-05-16 14:50:00,18.24,18.24,18.23,18.24,44580.0,18.24,18.24,18.23,18.24,44580.0
2018-05-16 14:55:00,18.25,18.26,18.24,18.24,49965.0,18.25,18.26,18.24,18.24,49965.0
2018-05-16 15:00:00,18.24,18.24,18.22,18.22,61305.0,18.24,18.24,18.22,18.22,61305.0
2018-05-16 15:05:00,18.23,18.23,18.21,18.22,43350.0,18.23,18.23,18.21,18.22,43350.0
2018-05-16 15:10:00,18.21,18.21,18.19,18.19,21000.0,18.21,18.21,18.19,18.19,21000.0
2018-05-16 15:15:00,18.2,18.2,18.19,18.19,41565.0,18.2,18.2,18.19,18.19,41565.0
2018-05-16 15:20:00,18.19,18.2,18.19,18.19,58875.0,18.19,18.2,18.19,18.19,58875.0
2018-05-16 15:25:00,18.19,18.19,18.17,18.17,16170.0,18.19,18.19,18.17,18.17,16170.0
2018-05-16 15:30:00,18.17,18.18,18.16,18.16,105975.0,18.17,18.18,18.16,18.16,105975.0
2018-05-16 15:35:00,18.16,18.16,18.14,18.15,86985.0,18.16,18.16,18.14,18.15,86985.0
2018-05-16 15:40:00,18.15,18.15,18.14,18.14,58500.0,18.15,18.15,18.14,18.14,58500.0
2018-05-16 15:45:00,18.14,18.14,18.08,18.08,303495.0,18.14,18.14,18.08,18.08,303495.0
2018-05-16 15:50:00,18.09,18.09,18.07,18.07,318960.0,18.09,18.09,18.07,18.07,318960.0
2018-05-16 15:55:00,18.07,18.08,18.04,18.08,593235.0,18.07,18.08,18.04,18.08,593235.0
2018-05-17 09:30:00,17.76,18.08,17.76,18.08,128850.0,17.76,18.08,17.76,18.08,128850.0
2018-05-17 09:35:00,18.09,18.13,18.07,18.11,54000.0,18.09,18.13,18.07,18.11,54000.0
2018-05-17 09:40:00,18.09,18.17,18.04,18.17,80475.0,18.09,18.17,18.04,18.17,80475.0
2018-05-17 09:45:00,18.15,18.2,18.13,18.19,93000.0,18.15,18.2,18.13,18.19,93000.0
2018-05-17 09:50:00,18.18,18.19,18.16,18.16,57000.0,18.18,18.19,18.16,18.16,57000.0
2018-05-17 09:55:00,18.16,18.16,18.13,18.15,27000.0,18.16,18.16,18.13,18.15,27000.0
2018-05-17 10:00:00,18.15,18.26,18.15,18.26,370665.0,18.15,18.26,18.15,18.26,370665.0
2018-05-17 10:05:00,18.23,18.25,18.21,18.23,120000.0,18.23,18.25,18.21,18.23,120000.0
2018-05-17 10:10:00,18.21,18.29,18.19,18.29,446205.0,18.21,18.29,18.19,18.29,446205.0
2018-05-17 10:15:00,18.28,18.28,18.23,18.25,89070.0,18.28,18.28,18.23,18.25,89070.0
2018-05-17 10:20:00,18.27,18.33,18.27,18.32,236520.0,18.27,18.33,18.27,18.32,236520.0
2018-05-17 10:25:00,18.32,18.32,18.28,18.29,94500.0,18.32,18.32,18.28,18.29,94500.0
2018-05-17 10:30:00,18.28,18.33,18.28,18.33,72000.0,18.28,18.33,18.28,18.33,72000.0
2018-05-17 10:35:00,18.32,18.33,18.31,18.33,115500.0,18.32,18.33,18.31,18.33,115500.0
2018-05-17 10:40:00,18.33,18.42,18.31,18.37,432105.0,18.33,18.42,18.31,18.37,432105.0
2018-05-17 10:45:00,18.37,18.39,18.32,18.35,87000.0,18.37,18.39,18.32,18.35,87000.0
2018-05-17 10:50:00,18.36,18.36,18.33,18.35,57000.0,18.36,18.36,18.33,18.35,57000.0
2018-05-17 10:55:00,18.33,18.34,18.27,18.33,144915.0,18.33,18.34,18.27,18.33,144915.0
2018-05-17 11:00:00,18.33,18.34,18.3,18.3,61500.0,18.33,18.34,18.3,18.3,61500.0
2018-05-17 11:05:00,18.3,18.3,18.26,18.29,117000.0,18.3,18.3,18.26,18.29,117000.0
2018-05-17 11:10:00,18.29,18.29,18.25,18.28,90450.0,18.29,18.29,18.25,18.28,90450.0
2018-05-17 11:15:00,18.27,18.28,18.26,18.26,103110.0,18.27,18.28,18.26,18.26,103110.0
2018-05-17 11:20:00,18.26,18.28,18.25,18.27,175065.0,18.26,18.28,18.25,18.27,175065.0
2018-05-17 11:25:00,18.28,18.3,18.28,18.29,124905.0,18.28,18.3,18.28,18.29,124905.0
2018-05-17 11:30:00,18.3,18.32,18.23,18.25,76110.0,18.3,18.32,18.23,18.25,76110.0
2018-05-17 11:35:00,18.26,18.29,18.26,18.27,49500.0,18.26,18.29,18.26,18.27,49500.0
2018-05-17 11:40:00,18.27,18.31,18.27,18.27,220710.0,18.27,18.31,18.27,18.27,220710.0
2018-05-17 11:45:00,18.27,18.29,18.26,18.26,123330.0,18.27,18.29,18.26,18.26,123330.0
2018-05-17 11:50:00,18.26,18.28,18.26,18.27,34500.0,18.26,18.28,18.26,18.27,34500.0
2018-05-17 11:55:00,18.27,18.28,18.27,18.27,63075.0,18.27,18.28,18.27,18.27,63075.0
2018-05-17 12:00:00,18.28,18.28,18.24,18.25,45645.0,18.28,18.28,18.24,18.25,45645.0
2018-05-17 12:05:00,18.25,18.26,18.24,18.26,49500.0,18.25,18.26,18.24,18.26,49500.0
2018-05-17 12:10:00,18.25,18.26,18.24,18.24,46500.0,18.25,18.26,18.24,18.24,46500.0
2018-05-17 12:15:00,18.25,18.25,18.25,18.25,4635.0,18.25,18.25,18.25,18.25,4635.0
2018-05-17 12:20:00,18.25,18.25,18.23,18.24,94680.0,18.25,18.25,18.23,18.24,94680.0
2018-05-17 12:25:00,18.24,18.24,18.2,18.2,43500.0,18.24,18.24,18.2,18.2,43500.0
2018-05-17 12:30:00,18.2,18.23,18.2,18.23,29460.0,18.2,18.23,18.2,18.23,29460.0
2018-05-17 12:35:00,18.22,18.23,18.21,18.22,31875.0,18.22,18.23,18.21,18.22,31875.0
2018-05-17 12:40:00,18.22,18.22,18.16,18.17,134385.0,18.22,18.22,18.16,18.17,134385.0
2018-05-17 12:45:00,18.17,18.19,18.17,18.19,15000.0,18.17,18.19,18.17,18.19,15000.0
2018-05-17 12:50:00,18.18,18.2,18.18,18.2,54000.0,18.18,18.2,18.18,18.2,54000.0
2018-05-17 12:55:00,18.19,18.22,18.18,18.21,39000.0,18.19,18.22,18.18,18.21,39000.0
2018-05-17 13:00:00,18.22,18.23,18.21,18.21,66000.0,18.22,18.23,18.21,18.21,66000.0
2018-05-17 13:05:00,18.21,18.21,18.2,18.2,28995.0,18.21,18.21,18.2,18.2,28995.0
2018-05-17 13:10:00,18.21,18.21,18.18,18.19,40770.0,18.21,18.21,18.18,18.19,40770.0
2018-05-17 13:15:00,18.2,18.2,18.19,18.19,30300.0,18.2,18.2,18.19,18.19,30300.0
2018-05-17 13:20:00,18.2,18.2,18.2,18.2,22800.0,18.2,18.2,18.2,18.2,22800.0
2018-05-17 13:25:00,18.2,18.21,18.2,18.21,26400.0,18.2,18.21,18.2,18.21,26400.0
2018-05-17 13:30:00,18.21,18.21,18.19,18.21,106800.0,18.21,18.21,18.19,18.21,106800.0
2018-05-17 13:35:00,18.2,18.2,18.18,18.19,33315.0,18.2,18.2,18.18,18.19,33315.0
2018-05-17 13:40:00,18.19,18.19,18.15,18.15,16500.0,18.19,18.19,18.15,18.15,16500.0
2018-05-17 13:45:00,18.15,18.16,18.15,18.16,46095.0,18.15,18.16,18.15,18.16,46095.0
2018-05-17 13:50:00,18.17,18.17,18.14,18.15,65280.0,18.17,18.17,18.14,18.15,65280.0
2018-05-17 13:55:00,18.14,18.14,18.1,18.12,76440.0,18.14,18.14,18.1,18.12,76440.0
2018-05-17 14:00:00,18.13,18.14,18.11,18.11,33000.0,18.13,18.14,18.11,18.11,33000.0
2018-05-17 14:05:00,18.11,18.13,18.11,18.13,65520.0,18.11,18.13,18.11,18.13,65520.0
2018-05-17 14:10:00,18.13,18.15,18.12,18.15,63000.0,18.13,18.15,18.12,18.15,63000.0
2018-05-17 14:15:00,18.14,18.16,18.14,18.16,62460.0,18.14,18.16,18.14,18.16,62460.0
2018-05-17 14:20:00,18.16,18.17,18.14,18.14,73545.0,18.16,18.17,18.14,18.14,73545.0
2018-05-17 14:25:00,18.15,18.17,18.15,18.15,71190.0,18.15,18.17,18.15,18.15,71190.0
2018-05-17 14:30:00,18.16,18.16,18.16,18.16,10500.0,18.16,18.16,18.16,18.16,10500.0
2018-05-17 14:35:00,18.16,18.17,18.16,18.17,19890.0,18.16,18.17,18.16,18.17,19890.0
2018-05-17 14:40:00,18.19,18.19,18.17,18.17,24150.0,18.19,18.19,18.17,18.17,24150.0
2018-05-17 14:45:00,18.18,18.18,18.17,18.17,12390.0,18.18,18.18,18.17,18.17,12390.0
2018-05-17 14:50:00,18.17,18.18,18.16,18.17,406050.0,18.17,18.18,18.16,18.17,406050.0
2018-05-17 14:55:00,18.17,18.17,18.16,18.17,12000.0,18.17,18.17,18.16,18.17,12000.0
2018-05-17 15:00:00,18.17,18.18,18.16,18.18,55065.0,18.17,18.18,18.16,18.18,55065.0
2018-05-17 15:05:00,18.18,18.18,18.17,18.17,22500.0,18.18,18.18,18.17,18.17,22500.0
2018-05-17 15:10:00,18.17,18.17,18.15,18.15,15000.0,18.17,18.17,18.15,18.15,15000.0
2018-05-17 15:15:00,18.15,18.15,18.11,18.12,41760.0,18.15,18.15,18.11,18.12,41760.0
2018-05-17 15:20:00,18.13,18.13,18.11,18.11,36000.0,18.13,18.13,18.11,18.11,36000.0
2018-05-17 15:25:00,18.11,18.12,18.11,18.11,42765.0,18.11,18.12,18.11,18.11,42765.0
2018-05-17 15:30:00,18.11,18.12,18.1,18.1,80220.0,18.11,18.12,18.1,18.1,80220.0
2018-05-17 15:35:00,18.11,18.13,18.11,18.13,55500.0,18.11,18.13,18.11,18.13,55500.0
2018-05-17 15:40:00,18.13,18.13,18.12,18.12,87225.0,18.13,18.13,18.12,18.12,87225.0
2018-05-17 15:45:00,18.12,18.15,18.12,18.15,237360.0,18.12,18.15,18.12,18.15,237360.0
2018-05-17 15:50:00,18.16,18.18,18.14,18.17,279345.0,18.16,18.18,18.14,18.17,279345.0
2018-05-17 15:55:00,18.18,18.21,18.17,18.19,554070.0,18.18,18.21,18.17,18.19,554070.0
2018-05-18 09:30:00,18.2,18.26,18.11,18.11,492750.0,18.2,18.26,18.11,18.11,492750.0
2018-05-18 09:35:00,18.14,18.22,18.14,18.22,36480.0,18.14,18.22,18.14,18.22,36480.0
2018-05-18 09:40:00,18.18,18.22,18.17,18.17,54420.0,18.18,18.22,18.17,18.17,54420.0
2018-05-18 09:45:00,18.18,18.18,18.11,18.11,52500.0,18.18,18.18,18.11,18.11,52500.0
2018-05-18 09:50:00,18.1,18.12,18.06,18.08,99630.0,18.1,18.12,18.06,18.08,99630.0
2018-05-18 09:55:00,18.05,18.12,18.04,18.12,37500.0,18.05,18.12,18.04,18.12,37500.0
2018-05-18 10:00:00,18.15,18.17,18.12,18.12,44865.0,18.15,18.17,18.12,18.12,44865.0
2018-05-18 10:05:00,18.1,18.13,18.09,18.11,40500.0,18.1,18.13,18.09,18.11,40500.0
2018-05-18 10:10:00,18.11,18.11,18.09,18.09,19500.0,18.11,18.11,18.09,18.09,19500.0
2018-05-18 10:15:00,18.1,18.1,18.06,18.06,30150.0,18.1,18.1,18.06,18.06,30150.0
2018-05-18 10:20:00,18.07,18.15,18.07,18.13,107970.0,18.07,18.15,18.07,18.13,107970.0
2018-05-18 10:25:00,18.14,18.14,18.09,18.09,25860.0,18.14,18.14,18.09,18.09,25860.0
2018-05-18 10:30:00,18.09,18.12,18.09,18.09,86550.0,18.09,18.12,18.09,18.09,86550.0
2018-05-18 10:35:00,18.09,18.12,18.08,18.1,58500.0,18.09,18.12,18.08,18.1,58500.0
2018-05-18 10:40:00,18.09,18.13,18.09,18.13,42990.0,18.09,18.13,18.09,18.13,42990.0
2018-05-18 10:45:00,18.13,18.15,18.13,18.13,106560.0,18.13,18.15,18.13,18.13,106560.0
2018-05-18 10:50:00,18.14,18.16,18.13,18.15,51945.0,18.14,18.16,18.13,18.15,51945.0
2018-05-18 10:55:00,18.15,18.15,18.12,18.13,77355.0,18.15,18.15,18.12,18.13,77355.0
2018-05-18 11:00:00,18.13,18.15,18.13,18.15,31080.0,18.13,18.15,18.13,18.15,31080.0
2018-05-18 11:05:00,18.14,18.14,18.12,18.13,37425.0,18.14,18.14,18.12,18.13,37425.0
2018-05-18 11:10:00,18.13,18.14,18.13,18.13,28500.0,18.13,18.14,18.13,18.13,28500.0
2018-05-18 11:15:00,18.13,18.15,18.13,18.15,42000.0,18.13,18.15,18.13,18.15,42000.0
2018-05-18 11:20:00,18.16,18.16,18.13,18.15,19650.0,18.16,18.16,18.13,18.15,19650.0
2018-05-18 11:25:00,18.14,18.14,18.12,18.12,38145.0,18.14,18.14,18.12,18.12,38145.0
2018-05-18 11:30:00,18.14,18.18,18.14,18.17,79110.0,18.14,18.18,18.14,18.17,79110.0
2018-05-18 11:35:00,18.18,18.18,18.15,18.15,55305.0,18.18,18.18,18.15,18.15,55305.0
2018-05-18 11:40:00,18.16,18.18,18.15,18.18,56925.0,18.16,18.18,18.15,18.18,56925.0
2018-05-18 11:45:00,18.18,18.18,18.16,18.17,37500.0,18.18,18.18,18.16,18.17,37500.0
2018-05-18 11:50:00,18.16,18.17,18.15,18.17,16755.0,18.16,18.17,18.15,18.17,16755.0
2018-05-18 11:55:00,18.16,18.16,18.15,18.15,42675.0,18.16,18.16,18.15,18.15,42675.0
2018-05-18 12:00:00,18.16,18.16,18.15,18.15,30000.0,18.16,18.16,18.15,18.15,30000.0
2018-05-18 12:05:00,18.15,18.16,18.15,18.15,27000.0,18.15,18.16,18.15,18.15,27000.0
2018-05-18 12:10:00,18.15,18.15,18.15,18.15,4950.0,18.15,18.15,18.15,18.15,4950.0
2018-05-18 12:15:00,18.14,18.14,18.12,18.12,13500.0,18.14,18.14,18.12,18.12,13500.0
2018-05-18 12:20:00,18.12,18.12,18.1,18.11,51255.0,18.12,18.12,18.1,18.11,51255.0
2018-05-18 12:25:00,18.11,18.13,18.11,18.13,15000.0,18.11,18.13,18.11,18.13,15000.0
2018-05-18 12:30:00,18.13,18.13,18.11,18.11,27000.0,18.13,18.13,18.11,18.11,27000.0
2018-05-18 12:35:00,18.12,18.12,18.1,18.12,39720.0,18.12,18.12,18.1,18.12,39720.0
2018-05-18 12:40:00,18.13,18.14,18.12,18.14,21165.0,18.13,18.14,18.12,18.14,21165.0
2018-05-18 12:45:00,18.14,18.14,18.14,18.14,21000.0,18.14,18.14,18.14,18.14,21000.0
2018-05-18 12:50:00,18.16,18.16,18.14,18.14,16500.0,18.16,18.16,18.14,18.14,16500.0
2018-05-18 12:55:00,18.14,18.15,18.14,18.15,34500.0,18.14,18.15,18.14,18.15,34500.0
2018-05-18 13:00:00,18.14,18.14,18.13,18.14,35055.0,18.14,18.14,18.13,18.14,35055.0
2018-05-18 13:05:00,18.14,18.15,18.12,18.12,42735.0,18.14,18.15,18.12,18.12,42735.0
2018-05-18 13:10:00,18.13,18.14,18.13,18.14,24645.0,18.13,18.14,18.13,18.14,24645.0
2018-05-18 13:15:00,18.15,18.16,18.15,18.16,9000.0,18.15,18.16,18.15,18.16,9000.0
2018-05-18 13:20:00,18.17,18.18,18.15,18.17,82605.0,18.17,18.18,18.15,18.17,82605.0
2018-05-18 13:25:00,18.17,18.17,18.15,18.15,30000.0,18.17,18.17,18.15,18.15,30000.0
2018-05-18 13:30:00,18.15,18.17,18.14,18.16,62910.0,18.15,18.17,18.14,18.16,62910.0
2018-05-18 13:35:00,18.15,18.16,18.14,18.15,34500.0,18.15,18.16,18.14,18.15,34500.0
2018-05-18 13:40:00,18.14,18.15,18.13,18.14,49950.0,18.14,18.15,18.13,18.14,49950.0
2018-05-18 13:45:00,18.13,18.14,18.13,18.14,35985.0,18.13,18.14,18.13,18.14,35985.0
2018-05-18 13:50:00,18.13,18.14,18.12,18.12,21750.0,18.13,18.14,18.12,18.12,21750.0
2018-05-18 13:55:00,18.13,18.15,18.12,18.15,51420.0,18.13,18.15,18.12,18.15,51420.0
2018-05-18 14:00:00,18.15,18.15,18.13,18.13,39000.0,18.15,18.15,18.13,18.13,39000.0
2018-05-18 14:05:00,18.15,18.15,18.14,18.15,70110.0,18.15,18.15,18.14,18.15,70110.0
2018-05-18 14:10:00,18.17,18.17,18.17,18.17,3135.0,18.17,18.17,18.17,18.17,3135.0
2018-05-18 14:15:00,18.16,18.18,18.16,18.17,56970.0,18.16,18.18,18.16,18.17,56970.0
2018-05-18 14:20:00,18.18,18.2,18.18,18.2,34500.0,18.18,18.2,18.18,18.2,34500.0
2018-05-18 14:25:00,18.2,18.2,18.18,18.2,49725.0,18.2,18.2,18.18,18.2,49725.0
2018-05-18 14:30:00,18.19,18.2,18.18,18.18,45225.0,18.19,18.2,18.18,18.18,45225.0
2018-05-18 14:35:00,18.17,18.18,18.17,18.18,32895.0,18.17,18.18,18.17,18.18,32895.0
2018-05-18 14:40:00,18.18,18.2,18.18,18.19,85590.0,18.18,18.2,18.18,18.19,85590.0
2018-05-18 14:45:00,18.19,18.2,18.17,18.17,49725.0,18.19,18.2,18.17,18.17,49725.0
2018-05-18 14:50:00,18.17,18.17,18.16,18.16,13500.0,18.17,18.17,18.16,18.16,13500.0
2018-05-18 14:55:00,18.16,18.17,18.15,18.17,77025.0,18.16,18.17,18.15,18.17,77025.0
2018-05-18 15:00:00,18.16,18.16,18.15,18.15,25500.0,18.16,18.16,18.15,18.15,25500.0
2018-05-18 15:05:00,18.14,18.15,18.13,18.14,100380.0,18.14,18.15,18.13,18.14,100380.0
2018-05-18 15:10:00,18.14,18.16,18.14,18.15,77325.0,18.14,18.16,18.14,18.15,77325.0
2018-05-18 15:15:00,18.15,18.16,18.15,18.15,31665.0,18.15,18.16,18.15,18.15,31665.0
2018-05-18 15:20:00,18.15,18.2,18.15,18.18,113235.0,18.15,18.2,18.15,18.18,113235.0
2018-05-18 15:25:00,18.18,18.18,18.17,18.17,60420.0,18.18,18.18,18.17,18.17,60420.0
2018-05-18 15:30:00,18.17,18.18,18.15,18.15,100395.0,18.17,18.18,18.15,18.15,100395.0
2018-05-18 15:35:00,18.15,18.18,18.15,18.17,51090.0,18.15,18.18,18.15,18.17,51090.0
2018-05-18 15:40:00,18.17,18.17,18.15,18.16,77520.0,18.17,18.17,18.15,18.16,77520.0
2018-05-18 15:45:00,18.15,18.17,18.15,18.17,231825.0,18.15,18.17,18.15,18.17,231825.0
2018-05-18 15:50:00,18.17,18.17,18.15,18.16,185265.0,18.17,18.17,18.15,18.16,185265.0
2018-05-18 15:55:00,18.15,18.16,18.13,18.14,415920.0,18.15,18.16,18.13,18.14,415920.0
2018-05-21 09:30:00,18.26,18.27,18.15,18.26,179550.0,18.26,18.27,18.15,18.26,179550.0
2018-05-21 09:35:00,18.27,18.3,18.23,18.27,74445.0,18.27,18.3,18.23,18.27,74445.0
2018-05-21 09:40:00,18.24,18.36,18.24,18.34,242685.0,18.24,18.36,18.24,18.34,242685.0
2018-05-21 09:45:00,18.32,18.46,18.32,18.43,447675.0,18.32,18.46,18.32,18.43,447675.0
2018-05-21 09:50:00,18.45,18.46,18.4,18.42,109320.0,18.45,18.46,18.4,18.42,109320.0
2018-05-21 09:55:00,18.41,18.41,18.33,18.34,119070.0,18.41,18.41,18.33,18.34,119070.0
2018-05-21 10:00:00,18.34,18.39,18.32,18.39,56850.0,18.34,18.39,18.32,18.39,56850.0
2018-05-21 10:05:00,18.39,18.43,18.38,18.43,49500.0,18.39,18.43,18.38,18.43,49500.0
2018-05-21 10:10:00,18.44,18.49,18.43,18.47,126420.0,18.44,18.49,18.43,18.47,126420.0
2018-05-21 10:15:00,18.46,18.48,18.45,18.48,174345.0,18.46,18.48,18.45,18.48,174345.0
2018-05-21 10:20:00,18.47,18.48,18.45,18.47,235500.0,18.47,18.48,18.45,18.47,235500.0
2018-05-21 10:25:00,18.46,18.53,18.46,18.53,212055.0,18.46,18.53,18.46,18.53,212055.0
2018-05-21 10:30:00,18.53,18.59,18.53,18.53,203265.0,18.53,18.59,18.53,18.53,203265.0
2018-05-21 10:35:00,18.55,18.56,18.53,18.53,113355.0,18.55,18.56,18.53,18.53,113355.0
2018-05-21 10:40:00,18.53,18.58,18.53,18.56,76125.0,18.53,18.58,18.53,18.56,76125.0
2018-05-21 10:45:00,18.56,18.57,18.52,18.52,69450.0,18.56,18.57,18.52,18.52,69450.0
2018-05-21 10:50:00,18.51,18.53,18.48,18.53,47310.0,18.51,18.53,18.48,18.53,47310.0
2018-05-21 10:55:00,18.52,18.54,18.52,18.52,59460.0,18.52,18.54,18.52,18.52,59460.0
2018-05-21 11:00:00,18.52,18.52,18.49,18.52,52635.0,18.52,18.52,18.49,18.52,52635.0
2018-05-21 11:05:00,18.53,18.56,18.5,18.5,92865.0,18.53,18.56,18.5,18.5,92865.0
2018-05-21 11:10:00,18.5,18.53,18.49,18.53,102960.0,18.5,18.53,18.49,18.53,102960.0
2018-05-21 11:15:00,18.52,18.54,18.51,18.51,48570.0,18.52,18.54,18.51,18.51,48570.0
2018-05-21 11:20:00,18.51,18.52,18.49,18.5,67170.0,18.51,18.52,18.49,18.5,67170.0
2018-05-21 11:25:00,18.49,18.49,18.48,18.48,30000.0,18.49,18.49,18.48,18.48,30000.0
2018-05-21 11:30:00,18.49,18.49,18.46,18.47,63765.0,18.49,18.49,18.46,18.47,63765.0
2018-05-21 11:35:00,18.45,18.47,18.43,18.44,58500.0,18.45,18.47,18.43,18.44,58500.0
2018-05-21 11:40:00,18.45,18.45,18.43,18.44,47250.0,18.45,18.45,18.43,18.44,47250.0
2018-05-21 11:45:00,18.44,18.45,18.42,18.43,84810.0,18.44,18.45,18.42,18.43,84810.0
2018-05-21 11:50:00,18.43,18.45,18.43,18.45,55455.0,18.43,18.45,18.43,18.45,55455.0
2018-05-21 11:55:00,18.44,18.44,18.41,18.41,83775.0,18.44,18.44,18.41,18.41,83775.0
2018-05-21 12:00:00,18.41,18.41,18.37,18.41,59955.0,18.41,18.41,18.37,18.41,59955.0
2018-05-21 12:05:00,18.42,18.42,18.41,18.41,48945.0,18.42,18.42,18.41,18.41,48945.0
2018-05-21 12:10:00,18.41,18.41,18.4,18.41,42000.0,18.41,18.41,18.4,18.41,42000.0
2018-05-21 12:15:00,18.42,18.42,18.39,18.39,27000.0,18.42,18.42,18.39,18.39,27000.0
2018-05-21 12:20:00,18.41,18.42,18.4,18.42,35055.0,18.41,18.42,18.4,18.42,35055.0
2018-05-21 12:25:00,18.41,18.41,18.4,18.41,43365.0,18.41,18.41,18.4,18.41,43365.0
2018-05-21 12:30:00,18.42,18.42,18.39,18.41,48000.0,18.42,18.42,18.39,18.41,48000.0
2018-05-21 12:35:00,18.41,18.41,18.4,18.4,16500.0,18.41,18.41,18.4,18.4,16500.0
2018-05-21 12:40:00,18.4,18.4,18.39,18.39,30000.0,18.4,18.4,18.39,18.39,30000.0
2018-05-21 12:45:00,18.4,18.41,18.39,18.39,68220.0,18.4,18.41,18.39,18.39,68220.0
2018-05-21 12:50:00,18.39,18.4,18.38,18.38,65910.0,18.39,18.4,18.38,18.38,65910.0
2018-05-21 12:55:00,18.4,18.41,18.39,18.39,28875.0,18.4,18.41,18.39,18.39,28875.0
2018-05-21 13:00:00,18.39,18.4,18.35,18.4,106830.0,18.39,18.4,18.35,18.4,106830.0
2018-05-21 13:05:00,18.4,18.41,18.4,18.4,60360.0,18.4,18.41,18.4,18.4,60360.0
2018-05-21 13:10:00,18.41,18.41,18.37,18.38,44025.0,18.41,18.41,18.37,18.38,44025.0
2018-05-21 13:15:00,18.38,18.39,18.37,18.39,29880.0,18.38,18.39,18.37,18.39,29880.0
2018-05-21 13:20:00,18.4,18.41,18.39,18.39,28500.0,18.4,18.41,18.39,18.39,28500.0
2018-05-21 13:25:00,18.39,18.41,18.39,18.39,19500.0,18.39,18.41,18.39,18.39,19500.0
2018-05-21 13:30:00,18.39,18.4,18.36,18.36,39150.0,18.39,18.4,18.36,18.36,39150.0
2018-05-21 13:35:00,18.36,18.36,18.36,18.36,0.0,18.36,18.36,18.36,18.36,0.0
2018-05-21 13:40:00,18.37,18.38,18.36,18.36,27000.0,18.37,18.38,18.36,18.36,27000.0
2018-05-21 13:45:00,18.37,18.38,18.35,18.35,45345.0,18.37,18.38,18.35,18.35,45345.0
2018-05-21 13:50:00,18.35,18.35,18.34,18.34,4230.0,18.35,18.35,18.34,18.34,4230.0
2018-05-21 13:55:00,18.35,18.37,18.35,18.36,58500.0,18.35,18.37,18.35,18.36,58500.0
2018-05-21 14:00:00,18.36,18.37,18.35,18.36,53460.0,18.36,18.37,18.35,18.36,53460.0
2018-05-21 14:05:00,18.35,18.36,18.35,18.36,10500.0,18.35,18.36,18.35,18.36,10500.0
2018-05-21 14:10:00,18.36,18.38,18.36,18.38,129000.0,18.36,18.38,18.36,18.38,129000.0
2018-05-21 14:15:00,18.39,18.4,18.38,18.38,33480.0,18.39,18.4,18.38,18.38,33480.0
2018-05-21 14:20:00,18.39,18.41,18.39,18.41,25425.0,18.39,18.41,18.39,18.41,25425.0
2018-05-21 14:25:00,18.4,18.41,18.39,18.39,108000.0,18.4,18.41,18.39,18.39,108000.0
2018-05-21 14:30:00,18.4,18.4,18.38,18.4,21000.0,18.4,18.4,18.38,18.4,21000.0
2018-05-21 14:35:00,18.4,18.41,18.39,18.39,37260.0,18.4,18.41,18.39,18.39,37260.0
2018-05-21 14:40:00,18.39,18.39,18.38,18.39,14985.0,18.39,18.39,18.38,18.39,14985.0
2018-05-21 14:45:00,18.38,18.39,18.37,18.38,58920.0,18.38,18.39,18.37,18.38,58920.0
2018-05-21 14:50:00,18.38,18.39,18.38,18.39,25500.0,18.38,18.39,18.38,18.39,25500.0
2018-05-21 14:55:00,18.39,18.41,18.39,18.4,19500.0,18.39,18.41,18.39,18.4,19500.0
2018-05-21 15:00:00,18.39,18.39,18.36,18.36,111000.0,18.39,18.39,18.36,18.36,111000.0
2018-05-21 15:05:00,18.36,18.39,18.35,18.36,167955.0,18.36,18.39,18.35,18.36,167955.0
2018-05-21 15:10:00,18.36,18.38,18.35,18.38,53790.0,18.36,18.38,18.35,18.38,53790.0
2018-05-21 15:15:00,18.38,18.38,18.36,18.37,57000.0,18.38,18.38,18.36,18.37,57000.0
2018-05-21 15:20:00,18.37,18.37,18.36,18.36,57225.0,18.37,18.37,18.36,18.36,57225.0
2018-05-21 15:25:00,18.36,18.36,18.3,18.31,117000.0,18.36,18.36,18.3,18.31,117000.0
2018-05-21 15:30:00,18.31,18.36,18.31,18.35,197925.0,18.31,18.36,18.31,18.35,197925.0
2018-05-21 15:35:00,18.36,18.36,18.33,18.34,43500.0,18.36,18.36,18.33,18.34,43500.0
2018-05-21 15:40:00,18.36,18.38,18.35,18.38,88875.0,18.36,18.38,18.35,18.38,88875.0
2018-05-21 15:45:00,18.38,18.42,18.36,18.42,176700.0,18.38,18.42,18.36,18.42,176700.0
2018-05-21 15:50:00,18.42,18.45,18.4,18.41,263310.0,18.42,18.45,18.4,18.41,263310.0
2018-05-21 15:55:00,18.41,18.43,18.4,18.41,394230.0,18.41,18.43,18.4,18.41,394230.0
2018-05-22 09:30:00,18.68,18.7,18.38,18.38,798075.0,18.68,18.7,18.38,18.38,798075.0
2018-05-22 09:35:00,18.4,18.46,18.34,18.43,288795.0,18.4,18.46,18.34,18.43,288795.0
2018-05-22 09:40:00,18.41,18.44,18.27,18.27,293370.0,18.41,18.44,18.27,18.27,293370.0
2018-05-22 09:45:00,18.24,18.38,18.23,18.32,274500.0,18.24,18.38,18.23,18.32,274500.0
2018-05-22 09:50:00,18.29,18.3,18.24,18.28,312195.0,18.29,18.3,18.24,18.28,312195.0
2018-05-22 09:55:00,18.29,18.34,18.28,18.3,180165.0,18.29,18.34,18.28,18.3,180165.0
2018-05-22 10:00:00,18.28,18.32,18.27,18.31,149025.0,18.28,18.32,18.27,18.31,149025.0
2018-05-22 10:05:00,18.31,18.32,18.26,18.26,120000.0,18.31,18.32,18.26,18.26,120000.0
2018-05-22 10:10:00,18.27,18.43,18.23,18.24,401070.0,18.27,18.43,18.23,18.24,401070.0
2018-05-22 10:15:00,18.23,18.23,17.95,18.0,533775.0,18.23,18.23,17.95,18.0,533775.0
2018-05-22 10:20:00,17.98,18.04,17.91,17.92,435240.0,17.98,18.04,17.91,17.92,435240.0
2018-05-22 10:25:00,17.92,17.93,17.81,17.84,470820.0,17.92,17.93,17.81,17.84,470820.0
2018-05-22 10:30:00,17.86,17.87,17.75,17.78,341745.0,17.86,17.87,17.75,17.78,341745.0
2018-05-22 10:35:00,17.77,17.85,17.63,17.84,428595.0,17.77,17.85,17.63,17.84,428595.0
2018-05-22 10:40:00,17.82,17.93,17.82,17.88,665355.0,17.82,17.93,17.82,17.88,665355.0
2018-05-22 10:45:00,17.89,17.9,17.75,17.79,408120.0,17.89,17.9,17.75,17.79,408120.0
2018-05-22 10:50:00,17.79,17.85,17.79,17.81,104535.0,17.79,17.85,17.79,17.81,104535.0
2018-05-22 10:55:00,17.8,17.8,17.7,17.77,191835.0,17.8,17.8,17.7,17.77,191835.0
2018-05-22 11:00:00,17.76,17.78,17.7,17.71,73665.0,17.76,17.78,17.7,17.71,73665.0
2018-05-22 11:05:00,17.7,17.81,17.66,17.77,162300.0,17.7,17.81,17.66,17.77,162300.0
2018-05-22 11:10:00,17.76,17.78,17.75,17.75,51255.0,17.76,17.78,17.75,17.75,51255.0
2018-05-22 11:15:00,17.76,17.83,17.75,17.76,91590.0,17.76,17.83,17.75,17.76,91590.0
2018-05-22 11:20:00,17.75,17.85,17.74,17.81,139920.0,17.75,17.85,17.74,17.81,139920.0
2018-05-22 11:25:00,17.82,17.82,17.75,17.75,86310.0,17.82,17.82,17.75,17.75,86310.0
2018-05-22 11:30:00,17.75,17.77,17.74,17.74,150000.0,17.75,17.77,17.74,17.74,150000.0
2018-05-22 11:35:00,17.75,17.78,17.74,17.74,356805.0,17.75,17.78,17.74,17.74,356805.0
2018-05-22 11:40:00,17.74,17.77,17.68,17.68,148080.0,17.74,17.77,17.68,17.68,148080.0
2018-05-22 11:45:00,17.69,17.72,17.65,17.7,81000.0,17.69,17.72,17.65,17.7,81000.0
2018-05-22 11:50:00,17.71,17.78,17.7,17.77,104055.0,17.71,17.78,17.7,17.77,104055.0
2018-05-22 11:55:00,17.76,17.87,17.76,17.83,144690.0,17.76,17.87,17.76,17.83,144690.0
2018-05-22 12:00:00,17.82,17.87,17.82,17.85,108480.0,17.82,17.87,17.82,17.85,108480.0
2018-05-22 12:05:00,17.85,17.91,17.85,17.89,39750.0,17.85,17.91,17.85,17.89,39750.0
2018-05-22 12:10:00,17.89,17.93,17.88,17.92,188340.0,17.89,17.93,17.88,17.92,188340.0
2018-05-22 12:15:00,17.92,17.93,17.88,17.88,54480.0,17.92,17.93,17.88,17.88,54480.0
2018-05-22 12:20:00,17.89,17.93,17.86,17.91,111780.0,17.89,17.93,17.86,17.91,111780.0
2018-05-22 12:25:00,17.91,17.93,17.86,17.86,79695.0,17.91,17.93,17.86,17.86,79695.0
2018-05-22 12:30:00,17.87,17.87,17.81,17.81,64785.0,17.87,17.87,17.81,17.81,64785.0
2018-05-22 12:35:00,17.8,17.82,17.78,17.82,80085.0,17.8,17.82,17.78,17.82,80085.0
2018-05-22 12:40:00,17.81,17.83,17.81,17.81,67020.0,17.81,17.83,17.81,17.81,67020.0
2018-05-22 12:45:00,17.81,17.86,17.81,17.85,162675.0,17.81,17.86,17.81,17.85,162675.0
2018-05-22 12:50:00,17.85,17.89,17.83,17.87,80385.0,17.85,17.89,17.83,17.87,80385.0
2018-05-22 12:55:00,17.87,17.88,17.85,17.87,48000.0,17.87,17.88,17.85,17.87,48000.0
2018-05-22 13:00:00,17.87,17.88,17.86,17.87,70710.0,17.87,17.88,17.86,17.87,70710.0
2018-05-22 13:05:00,17.87,17.88,17.87,17.87,36615.0,17.87,17.88,17.87,17.87,36615.0
2018-05-22 13:10:00,17.87,17.9,17.87,17.88,116670.0,17.87,17.9,17.87,17.88,116670.0
2018-05-22 13:15:00,17.87,17.89,17.84,17.85,170790.0,17.87,17.89,17.84,17.85,170790.0
2018-05-22 13:20:00,17.85,17.88,17.84,17.86,39915.0,17.85,17.88,17.84,17.86,39915.0
2018-05-22 13:25:00,17.86,17.9,17.86,17.89,77250.0,17.86,17.9,17.86,17.89,77250.0
2018-05-22 13:30:00,17.89,17.89,17.85,17.87,105000.0,17.89,17.89,17.85,17.87,105000.0
2018-05-22 13:35:00,17.87,17.87,17.84,17.85,67500.0,17.87,17.87,17.84,17.85,67500.0
2018-05-22 13:40:00,17.84,17.86,17.84,17.86,94500.0,17.84,17.86,17.84,17.86,94500.0
2018-05-22 13:45:00,17.86,17.87,17.84,17.84,41295.0,17.86,17.87,17.84,17.84,41295.0
2018-05-22 13:50:00,17.84,17.86,17.83,17.85,51000.0,17.84,17.86,17.83,17.85,51000.0
2018-05-22 13:55:00,17.84,17.9,17.84,17.9,68085.0,17.84,17.9,17.84,17.9,68085.0
2018-05-22 14:00:00,17.9,17.92,17.89,17.89,50505.0,17.9,17.92,17.89,17.89,50505.0
2018-05-22 14:05:00,17.89,17.96,17.89,17.91,94890.0,17.89,17.96,17.89,17.91,94890.0
2018-05-22 14:10:00,17.91,17.95,17.91,17.95,25680.0,17.91,17.95,17.91,17.95,25680.0
2018-05-22 14:15:00,17.96,17.96,17.88,17.89,58815.0,17.96,17.96,17.88,17.89,58815.0
2018-05-22 14:20:00,17.88,17.92,17.87,17.88,56130.0,17.88,17.92,17.87,17.88,56130.0
2018-05-22 14:25:00,17.88,17.89,17.87,17.89,52590.0,17.88,17.89,17.87,17.89,52590.0
2018-05-22 14:30:00,17.89,17.93,17.89,17.91,44115.0,17.89,17.93,17.89,17.91,44115.0
2018-05-22 14:35:00,17.91,17.93,17.9,17.91,72000.0,17.91,17.93,17.9,17.91,72000.0
2018-05-22 14:40:00,17.91,17.92,17.9,17.92,120000.0,17.91,17.92,17.9,17.92,120000.0
2018-05-22 14:45:00,17.91,17.92,17.9,17.91,73500.0,17.91,17.92,17.9,17.91,73500.0
2018-05-22 14:50:00,17.91,17.91,17.9,17.9,60765.0,17.91,17.91,17.9,17.9,60765.0
2018-05-22 14:55:00,17.9,17.9,17.89,17.89,78000.0,17.9,17.9,17.89,17.89,78000.0
2018-05-22 15:00:00,17.89,17.91,17.89,17.9,89400.0,17.89,17.91,17.89,17.9,89400.0
2018-05-22 15:05:00,17.91,17.95,17.91,17.94,107565.0,17.91,17.95,17.91,17.94,107565.0
2018-05-22 15:10:00,17.94,17.94,17.91,17.91,72000.0,17.94,17.94,17.91,17.91,72000.0
2018-05-22 15:15:00,17.9,17.91,17.89,17.89,140655.0,17.9,17.91,17.89,17.89,140655.0
2018-05-22 15:20:00,17.89,17.92,17.88,17.92,105855.0,17.89,17.92,17.88,17.92,105855.0
2018-05-22 15:25:00,17.92,17.92,17.9,17.91,61470.0,17.92,17.92,17.9,17.91,61470.0
2018-05-22 15:30:00,17.91,17.91,17.87,17.89,123750.0,17.91,17.91,17.87,17.89,123750.0
2018-05-22 15:35:00,17.88,17.89,17.86,17.86,92670.0,17.88,17.89,17.86,17.86,92670.0
2018-05-22 15:40:00,17.86,17.88,17.84,17.84,179355.0,17.86,17.88,17.84,17.84,179355.0
2018-05-22 15:45:00,17.84,17.89,17.83,17.88,154830.0,17.84,17.89,17.83,17.88,154830.0
2018-05-22 15:50:00,17.89,17.89,17.82,17.83,300750.0,17.89,17.89,17.82,17.83,300750.0
2018-05-22 15:55:00,17.82,17.85,17.82,17.83,429015.0,17.82,17.85,17.82,17.83,429015.0
2018-05-23 09:30:00,17.77,17.93,17.75,17.88,346590.0,17.77,17.93,17.75,17.88,346590.0
2018-05-23 09:35:00,17.91,17.95,17.81,17.88,368775.0,17.91,17.95,17.81,17.88,368775.0
2018-05-23 09:40:00,17.9,17.9,17.81,17.84,155475.0,17.9,17.9,17.81,17.84,155475.0
2018-05-23 09:45:00,17.86,17.93,17.85,17.85,93525.0,17.86,17.93,17.85,17.85,93525.0
2018-05-23 09:50:00,17.86,17.88,17.86,17.87,63015.0,17.86,17.88,17.86,17.87,63015.0
2018-05-23 09:55:00,17.87,18.01,17.86,17.95,235290.0,17.87,18.01,17.86,17.95,235290.0
2018-05-23 10:00:00,17.95,18.01,17.92,17.99,189435.0,17.95,18.01,17.92,17.99,189435.0
2018-05-23 10:05:00,17.97,17.97,17.89,17.9,103485.0,17.97,17.97,17.89,17.9,103485.0
2018-05-23 10:10:00,17.94,17.98,17.93,17.98,90000.0,17.94,17.98,17.93,17.98,90000.0
2018-05-23 10:15:00,17.98,17.98,17.9,17.92,133260.0,17.98,17.98,17.9,17.92,133260.0
2018-05-23 10:20:00,17.92,17.92,17.88,17.88,51000.0,17.92,17.92,17.88,17.88,51000.0
2018-05-23 10:25:00,17.89,17.96,17.89,17.96,106500.0,17.89,17.96,17.89,17.96,106500.0
2018-05-23 10:30:00,17.96,17.96,17.88,17.89,181395.0,17.96,17.96,17.88,17.89,181395.0
2018-05-23 10:35:00,17.91,17.93,17.87,17.87,106590.0,17.91,17.93,17.87,17.87,106590.0
2018-05-23 10:40:00,17.88,17.88,17.83,17.84,54165.0,17.88,17.88,17.83,17.84,54165.0
2018-05-23 10:45:00,17.84,17.89,17.84,17.85,78285.0,17.84,17.89,17.84,17.85,78285.0
2018-05-23 10:50:00,17.86,17.87,17.85,17.86,87000.0,17.86,17.87,17.85,17.86,87000.0
2018-05-23 10:55:00,17.87,17.89,17.86,17.88,52500.0,17.87,17.89,17.86,17.88,52500.0
2018-05-23 11:00:00,17.88,17.88,17.85,17.87,122010.0,17.88,17.88,17.85,17.87,122010.0
2018-05-23 11:05:00,17.87,17.9,17.87,17.89,67500.0,17.87,17.9,17.87,17.89,67500.0
2018-05-23 11:10:00,17.89,17.89,17.86,17.88,63630.0,17.89,17.89,17.86,17.88,63630.0
2018-05-23 11:15:00,17.89,17.9,17.88,17.89,67980.0,17.89,17.9,17.88,17.89,67980.0
2018-05-23 11:20:00,17.89,17.94,17.87,17.94,66000.0,17.89,17.94,17.87,17.94,66000.0
2018-05-23 11:25:00,17.96,17.98,17.94,17.97,94500.0,17.96,17.98,17.94,17.97,94500.0
2018-05-23 11:30:00,17.99,18.01,17.98,18.0,193305.0,17.99,18.01,17.98,18.0,193305.0
2018-05-23 11:35:00,18.0,18.01,17.99,18.0,111645.0,18.0,18.01,17.99,18.0,111645.0
2018-05-23 11:40:00,18.01,18.04,18.0,18.0,99000.0,18.01,18.04,18.0,18.0,99000.0
2018-05-23 11:45:00,18.01,18.02,18.0,18.01,67575.0,18.01,18.02,18.0,18.01,67575.0
2018-05-23 11:50:00,18.01,18.01,17.98,17.99,94815.0,18.01,18.01,17.98,17.99,94815.0
2018-05-23 11:55:00,18.0,18.02,17.96,17.97,127305.0,18.0,18.02,17.96,17.97,127305.0
2018-05-23 12:00:00,17.96,17.98,17.95,17.95,85500.0,17.96,17.98,17.95,17.95,85500.0
2018-05-23 12:05:00,17.95,17.95,17.91,17.91,192540.0,17.95,17.95,17.91,17.91,192540.0
2018-05-23 12:10:00,17.91,17.97,17.9,17.94,85500.0,17.91,17.97,17.9,17.94,85500.0
2018-05-23 12:15:00,17.94,17.94,17.9,17.91,89700.0,17.94,17.94,17.9,17.91,89700.0
2018-05-23 12:20:00,17.9,17.9,17.85,17.85,104280.0,17.9,17.9,17.85,17.85,104280.0
2018-05-23 12:25:00,17.86,17.88,17.86,17.86,45000.0,17.86,17.88,17.86,17.86,45000.0
2018-05-23 12:30:00,17.86,17.87,17.85,17.87,69000.0,17.86,17.87,17.85,17.87,69000.0
2018-05-23 12:35:00,17.86,17.9,17.86,17.9,28500.0,17.86,17.9,17.86,17.9,28500.0
2018-05-23 12:40:00,17.92,17.94,17.91,17.92,86250.0,17.92,17.94,17.91,17.92,86250.0
2018-05-23 12:45:00,17.92,17.93,17.91,17.92,33000.0,17.92,17.93,17.91,17.92,33000.0
2018-05-23 12:50:00,17.92,17.93,17.9,17.92,45570.0,17.92,17.93,17.9,17.92,45570.0
2018-05-23 12:55:00,17.91,17.92,17.9,17.91,54000.0,17.91,17.92,17.9,17.91,54000.0
2018-05-23 13:00:00,17.92,17.92,17.9,17.9,33000.0,17.92,17.92,17.9,17.9,33000.0
2018-05-23 13:05:00,17.9,17.91,17.9,17.9,27630.0,17.9,17.91,17.9,17.9,27630.0
2018-05-23 13:10:00,17.9,17.9,17.89,17.9,10500.0,17.9,17.9,17.89,17.9,10500.0
2018-05-23 13:15:00,17.89,17.9,17.87,17.87,45645.0,17.89,17.9,17.87,17.87,45645.0
2018-05-23 13:20:00,17.87,17.88,17.86,17.87,85965.0,17.87,17.88,17.86,17.87,85965.0
2018-05-23 13:25:00,17.87,17.88,17.86,17.87,20100.0,17.87,17.88,17.86,17.87,20100.0
2018-05-23 13:30:00,17.89,17.89,17.87,17.87,79500.0,17.89,17.89,17.87,17.87,79500.0
2018-05-23 13:35:00,17.88,17.89,17.87,17.89,45330.0,17.88,17.89,17.87,17.89,45330.0
2018-05-23 13:40:00,17.89,17.92,17.89,17.92,66015.0,17.89,17.92,17.89,17.92,66015.0
2018-05-23 13:45:00,17.91,17.93,17.91,17.92,61500.0,17.91,17.93,17.91,17.92,61500.0
2018-05-23 13:50:00,17.92,17.92,17.9,17.9,62250.0,17.92,17.92,17.9,17.9,62250.0
2018-05-23 13:55:00,17.9,17.92,17.9,17.92,55500.0,17.9,17.92,17.9,17.92,55500.0
2018-05-23 14:00:00,17.92,17.95,17.91,17.92,55500.0,17.92,17.95,17.91,17.92,55500.0
2018-05-23 14:05:00,17.92,17.97,17.92,17.96,84000.0,17.92,17.97,17.92,17.96,84000.0
2018-05-23 14:10:00,17.96,17.99,17.95,17.98,37500.0,17.96,17.99,17.95,17.98,37500.0
2018-05-23 14:15:00,17.99,18.01,17.99,18.0,38265.0,17.99,18.01,17.99,18.0,38265.0
2018-05-23 14:20:00,17.99,18.01,17.99,18.01,34500.0,17.99,18.01,17.99,18.01,34500.0
2018-05-23 14:25:00,18.02,18.03,18.01,18.01,53325.0,18.02,18.03,18.01,18.01,53325.0
2018-05-23 14:30:00,18.01,18.01,17.99,18.0,43770.0,18.01,18.01,17.99,18.0,43770.0
2018-05-23 14:35:00,18.0,18.0,17.98,17.99,36105.0,18.0,18.0,17.98,17.99,36105.0
2018-05-23 14:40:00,18.0,18.01,17.99,18.01,36375.0,18.0,18.01,17.99,18.01,36375.0
2018-05-23 14:45:00,18.01,18.03,18.01,18.02,27000.0,18.01,18.03,18.01,18.02,27000.0
2018-05-23 14:50:00,18.03,18.03,18.01,18.03,40905.0,18.03,18.03,18.01,18.03,40905.0
2018-05-23 14:55:00,18.03,18.03,18.02,18.03,30015.0,18.03,18.03,18.02,18.03,30015.0
2018-05-23 15:00:00,18.03,18.04,18.01,18.02,126000.0,18.03,18.04,18.01,18.02,126000.0
2018-05-23 15:05:00,18.03,18.03,18.01,18.03,75750.0,18.03,18.03,18.01,18.03,75750.0
2018-05-23 15:10:00,18.02,18.02,18.01,18.01,43170.0,18.02,18.02,18.01,18.01,43170.0
2018-05-23 15:15:00,18.01,18.02,18.0,18.0,23610.0,18.01,18.02,18.0,18.0,23610.0
2018-05-23 15:20:00,18.01,18.03,18.01,18.02,89220.0,18.01,18.03,18.01,18.02,89220.0
2018-05-23 15:25:00,18.02,18.03,18.02,18.02,84510.0,18.02,18.03,18.02,18.02,84510.0
2018-05-23 15:30:00,18.01,18.02,17.99,18.02,112950.0,18.01,18.02,17.99,18.02,112950.0
2018-05-23 15:35:00,18.02,18.03,18.02,18.03,114300.0,18.02,18.03,18.02,18.03,114300.0
2018-05-23 15:40:00,18.03,18.03,18.01,18.03,134760.0,18.03,18.03,18.01,18.03,134760.0
2018-05-23 15:45:00,18.03,18.03,18.0,18.01,174180.0,18.03,18.03,18.0,18.01,174180.0
2018-05-23 15:50:00,18.01,18.06,18.01,18.05,290445.0,18.01,18.06,18.01,18.05,290445.0
2018-05-23 15:55:00,18.05,18.09,18.05,18.08,789615.0,18.05,18.09,18.05,18.08,789615.0
2018-05-24 09:30:00,18.02,18.1,17.96,18.0,249960.0,18.02,18.1,17.96,18.0,249960.0
2018-05-24 09:35:00,18.01,18.1,18.0,18.0,54000.0,18.01,18.1,18.0,18.0,54000.0
2018-05-24 09:40:00,18.01,18.01,17.84,17.86,104565.0,18.01,18.01,17.84,17.86,104565.0
2018-05-24 09:45:00,17.85,17.87,17.79,17.82,106260.0,17.85,17.87,17.79,17.82,106260.0
2018-05-24 09:50:00,17.82,17.82,17.77,17.78,177060.0,17.82,17.82,17.77,17.78,177060.0
2018-05-24 09:55:00,17.78,17.83,17.76,17.8,260805.0,17.78,17.83,17.76,17.8,260805.0
2018-05-24 10:00:00,17.82,17.91,17.78,17.9,189000.0,17.82,17.91,17.78,17.9,189000.0
2018-05-24 10:05:00,17.89,17.89,17.85,17.86,68250.0,17.89,17.89,17.85,17.86,68250.0
2018-05-24 10:10:00,17.89,17.91,17.85,17.86,90000.0,17.89,17.91,17.85,17.86,90000.0
2018-05-24 10:15:00,17.86,17.88,17.73,17.73,303930.0,17.86,17.88,17.73,17.73,303930.0
2018-05-24 10:20:00,17.75,17.76,17.71,17.73,233040.0,17.75,17.76,17.71,17.73,233040.0
2018-05-24 10:25:00,17.73,17.74,17.67,17.69,194295.0,17.73,17.74,17.67,17.69,194295.0
2018-05-24 10:30:00,17.69,17.77,17.69,17.76,76710.0,17.69,17.77,17.69,17.76,76710.0
2018-05-24 10:35:00,17.77,17.83,17.77,17.82,61515.0,17.77,17.83,17.77,17.82,61515.0
2018-05-24 10:40:00,17.82,17.84,17.79,17.81,67635.0,17.82,17.84,17.79,17.81,67635.0
2018-05-24 10:45:00,17.81,17.83,17.76,17.79,209400.0,17.81,17.83,17.76,17.79,209400.0
2018-05-24 10:50:00,17.8,17.81,17.76,17.77,106680.0,17.8,17.81,17.76,17.77,106680.0
2018-05-24 10:55:00,17.77,17.78,17.71,17.72,183870.0,17.77,17.78,17.71,17.72,183870.0
2018-05-24 11:00:00,17.73,17.78,17.72,17.74,129150.0,17.73,17.78,17.72,17.74,129150.0
2018-05-24 11:05:00,17.75,17.77,17.74,17.75,182460.0,17.75,17.77,17.74,17.75,182460.0
2018-05-24 11:10:00,17.75,17.79,17.74,17.77,147330.0,17.75,17.79,17.74,17.77,147330.0
2018-05-24 11:15:00,17.77,17.84,17.77,17.84,47535.0,17.77,17.84,17.77,17.84,47535.0
2018-05-24 11:20:00,17.85,17.86,17.83,17.83,140835.0,17.85,17.86,17.83,17.83,140835.0
2018-05-24 11:25:00,17.83,17.83,17.8,17.81,192990.0,17.83,17.83,17.8,17.81,192990.0
2018-05-24 11:30:00,17.82,17.84,17.81,17.81,72300.0,17.82,17.84,17.81,17.81,72300.0
2018-05-24 11:35:00,17.82,17.83,17.8,17.8,42975.0,17.82,17.83,17.8,17.8,42975.0
2018-05-24 11:40:00,17.81,17.83,17.8,17.83,27000.0,17.81,17.83,17.8,17.83,27000.0
2018-05-24 11:45:00,17.83,17.84,17.82,17.84,25500.0,17.83,17.84,17.82,17.84,25500.0
2018-05-24 11:50:00,17.83,17.83,17.81,17.82,43500.0,17.83,17.83,17.81,17.82,43500.0
2018-05-24 11:55:00,17.81,17.82,17.8,17.82,41025.0,17.81,17.82,17.8,17.82,41025.0
2018-05-24 12:00:00,17.82,17.83,17.81,17.82,137220.0,17.82,17.83,17.81,17.82,137220.0
2018-05-24 12:05:00,17.83,17.83,17.81,17.81,117000.0,17.83,17.83,17.81,17.81,117000.0
2018-05-24 12:10:00,17.81,17.85,17.81,17.85,57000.0,17.81,17.85,17.81,17.85,57000.0
2018-05-24 12:15:00,17.85,17.88,17.85,17.88,151500.0,17.85,17.88,17.85,17.88,151500.0
2018-05-24 12:20:00,17.86,17.89,17.85,17.88,87735.0,17.86,17.89,17.85,17.88,87735.0
2018-05-24 12:25:00,17.88,17.88,17.85,17.88,46500.0,17.88,17.88,17.85,17.88,46500.0
2018-05-24 12:30:00,17.88,17.89,17.88,17.88,15000.0,17.88,17.89,17.88,17.88,15000.0
2018-05-24 12:35:00,17.88,17.89,17.87,17.88,45750.0,17.88,17.89,17.87,17.88,45750.0
2018-05-24 12:40:00,17.88,17.88,17.87,17.88,22500.0,17.88,17.88,17.87,17.88,22500.0
2018-05-24 12:45:00,17.88,17.89,17.87,17.88,34800.0,17.88,17.89,17.87,17.88,34800.0
2018-05-24 12:50:00,17.89,17.89,17.87,17.87,69000.0,17.89,17.89,17.87,17.87,69000.0
2018-05-24 12:55:00,17.87,17.88,17.87,17.88,25080.0,17.87,17.88,17.87,17.88,25080.0
2018-05-24 13:00:00,17.89,17.9,17.88,17.89,40950.0,17.89,17.9,17.88,17.89,40950.0
2018-05-24 13:05:00,17.89,17.91,17.87,17.91,46470.0,17.89,17.91,17.87,17.91,46470.0
2018-05-24 13:10:00,17.91,17.93,17.91,17.91,21240.0,17.91,17.93,17.91,17.91,21240.0
2018-05-24 13:15:00,17.92,17.92,17.92,17.92,27060.0,17.92,17.92,17.92,17.92,27060.0
2018-05-24 13:20:00,17.92,17.92,17.91,17.91,66750.0,17.92,17.92,17.91,17.91,66750.0
2018-05-24 13:25:00,17.91,17.92,17.89,17.89,85530.0,17.91,17.92,17.89,17.89,85530.0
2018-05-24 13:30:00,17.88,17.88,17.88,17.88,6000.0,17.88,17.88,17.88,17.88,6000.0
2018-05-24 13:35:00,17.9,17.93,17.89,17.93,70935.0,17.9,17.93,17.89,17.93,70935.0
2018-05-24 13:40:00,17.92,17.93,17.91,17.92,95580.0,17.92,17.93,17.91,17.92,95580.0
2018-05-24 13:45:00,17.92,17.93,17.9,17.9,61500.0,17.92,17.93,17.9,17.9,61500.0
2018-05-24 13:50:00,17.91,17.91,17.89,17.9,59325.0,17.91,17.91,17.89,17.9,59325.0
2018-05-24 13:55:00,17.9,17.91,17.9,17.91,30000.0,17.9,17.91,17.9,17.91,30000.0
2018-05-24 14:00:00,17.9,17.9,17.87,17.89,142095.0,17.9,17.9,17.87,17.89,142095.0
2018-05-24 14:05:00,17.89,17.91,17.89,17.9,18720.0,17.89,17.91,17.89,17.9,18720.0
2018-05-24 14:10:00,17.9,17.92,17.9,17.91,57000.0,17.9,17.92,17.9,17.91,57000.0
2018-05-24 14:15:00,17.91,17.92,17.91,17.92,52785.0,17.91,17.92,17.91,17.92,52785.0
2018-05-24 14:20:00,17.91,17.92,17.9,17.91,82545.0,17.91,17.92,17.9,17.91,82545.0
2018-05-24 14:25:00,17.92,17.92,17.91,17.92,89070.0,17.92,17.92,17.91,17.92,89070.0
2018-05-24 14:30:00,17.92,17.92,17.9,17.9,73785.0,17.92,17.92,17.9,17.9,73785.0
2018-05-24 14:35:00,17.91,17.91,17.89,17.9,132585.0,17.91,17.91,17.89,17.9,132585.0
2018-05-24 14:40:00,17.9,17.91,17.88,17.88,90750.0,17.9,17.91,17.88,17.88,90750.0
2018-05-24 14:45:00,17.88,17.89,17.87,17.89,76695.0,17.88,17.89,17.87,17.89,76695.0
2018-05-24 14:50:00,17.89,17.89,17.88,17.88,28155.0,17.89,17.89,17.88,17.88,28155.0
2018-05-24 14:55:00,17.88,17.92,17.88,17.91,54735.0,17.88,17.92,17.88,17.91,54735.0
2018-05-24 15:00:00,17.9,17.92,17.89,17.9,55620.0,17.9,17.92,17.89,17.9,55620.0
2018-05-24 15:05:00,17.91,17.94,17.89,17.93,72540.0,17.91,17.94,17.89,17.93,72540.0
2018-05-24 15:10:00,17.93,17.93,17.91,17.92,37080.0,17.93,17.93,17.91,17.92,37080.0
2018-05-24 15:15:00,17.91,17.93,17.91,17.92,78660.0,17.91,17.93,17.91,17.92,78660.0
2018-05-24 15:20:00,17.92,17.92,17.9,17.91,116220.0,17.92,17.92,17.9,17.91,116220.0
2018-05-24 15:25:00,17.91,17.92,17.9,17.92,30000.0,17.91,17.92,17.9,17.92,30000.0
2018-05-24 15:30:00,17.92,17.92,17.89,17.9,132045.0,17.92,17.92,17.89,17.9,132045.0
2018-05-24 15:35:00,17.9,17.91,17.89,17.9,148800.0,17.9,17.91,17.89,17.9,148800.0
2018-05-24 15:40:00,17.9,17.91,17.89,17.91,134580.0,17.9,17.91,17.89,17.91,134580.0
2018-05-24 15:45:00,17.91,17.91,17.9,17.91,125925.0,17.91,17.91,17.9,17.91,125925.0
2018-05-24 15:50:00,17.91,17.92,17.89,17.89,211635.0,17.91,17.92,17.89,17.89,211635.0
2018-05-24 15:55:00,17.89,17.91,17.89,17.91,528195.0,17.89,17.91,17.89,17.91,528195.0
2018-05-25 09:30:00,17.87,17.97,17.85,17.89,156855.0,17.87,17.97,17.85,17.89,156855.0
2018-05-25 09:35:00,17.91,17.98,17.89,17.97,66255.0,17.91,17.98,17.89,17.97,66255.0
2018-05-25 09:40:00,17.96,17.96,17.92,17.92,82200.0,17.96,17.96,17.92,17.92,82200.0
2018-05-25 09:45:00,17.94,17.96,17.92,17.93,64215.0,17.94,17.96,17.92,17.93,64215.0
2018-05-25 09:50:00,17.91,17.96,17.86,17.96,75000.0,17.91,17.96,17.86,17.96,75000.0
2018-05-25 09:55:00,17.95,17.97,17.91,17.92,49500.0,17.95,17.97,17.91,17.92,49500.0
2018-05-25 10:00:00,17.93,17.97,17.91,17.91,56955.0,17.93,17.97,17.91,17.91,56955.0
2018-05-25 10:05:00,17.91,17.96,17.91,17.95,175545.0,17.91,17.96,17.91,17.95,175545.0
2018-05-25 10:10:00,17.95,17.97,17.94,17.94,109500.0,17.95,17.97,17.94,17.94,109500.0
2018-05-25 10:15:00,17.95,17.97,17.93,17.95,82545.0,17.95,17.97,17.93,17.95,82545.0
2018-05-25 10:20:00,17.95,17.96,17.93,17.93,20250.0,17.95,17.96,17.93,17.93,20250.0
2018-05-25 10:25:00,17.93,17.98,17.93,17.98,55500.0,17.93,17.98,17.93,17.98,55500.0
2018-05-25 10:30:00,17.98,17.99,17.97,17.97,55560.0,17.98,17.99,17.97,17.97,55560.0
2018-05-25 10:35:00,17.97,17.97,17.96,17.96,34500.0,17.97,17.97,17.96,17.96,34500.0
2018-05-25 10:40:00,17.96,17.98,17.96,17.97,40815.0,17.96,17.98,17.96,17.97,40815.0
2018-05-25 10:45:00,17.97,17.99,17.96,17.98,76500.0,17.97,17.99,17.96,17.98,76500.0
2018-05-25 10:50:00,17.98,17.99,17.98,17.98,48000.0,17.98,17.99,17.98,17.98,48000.0
2018-05-25 10:55:00,17.98,17.99,17.94,17.97,144960.0,17.98,17.99,17.94,17.97,144960.0
2018-05-25 11:00:00,17.96,17.99,17.96,17.96,56925.0,17.96,17.99,17.96,17.96,56925.0
2018-05-25 11:05:00,17.94,17.95,17.92,17.95,119070.0,17.94,17.95,17.92,17.95,119070.0
2018-05-25 11:10:00,17.95,17.95,17.92,17.92,18000.0,17.95,17.95,17.92,17.92,18000.0
2018-05-25 11:15:00,17.92,17.95,17.9,17.91,51150.0,17.92,17.95,17.9,17.91,51150.0
2018-05-25 11:20:00,17.92,17.94,17.91,17.94,34500.0,17.92,17.94,17.91,17.94,34500.0
2018-05-25 11:25:00,17.94,17.94,17.93,17.93,28500.0,17.94,17.94,17.93,17.93,28500.0
2018-05-25 11:30:00,17.94,17.94,17.9,17.91,54000.0,17.94,17.94,17.9,17.91,54000.0
2018-05-25 11:35:00,17.91,17.92,17.91,17.92,109275.0,17.91,17.92,17.91,17.92,109275.0
2018-05-25 11:40:00,17.91,17.93,17.91,17.92,95490.0,17.91,17.93,17.91,17.92,95490.0
2018-05-25 11:45:00,17.92,17.93,17.91,17.93,39885.0,17.92,17.93,17.91,17.93,39885.0
2018-05-25 11:50:00,17.92,17.92,17.91,17.91,109590.0,17.92,17.92,17.91,17.91,109590.0
2018-05-25 11:55:00,17.91,17.91,17.89,17.9,165765.0,17.91,17.91,17.89,17.9,165765.0
2018-05-25 12:00:00,17.9,17.93,17.9,17.91,58410.0,17.9,17.93,17.9,17.91,58410.0
2018-05-25 12:05:00,17.91,17.92,17.89,17.92,57000.0,17.91,17.92,17.89,17.92,57000.0
2018-05-25 12:10:00,17.92,17.92,17.9,17.92,19545.0,17.92,17.92,17.9,17.92,19545.0
2018-05-25 12:15:00,17.92,17.94,17.92,17.94,22500.0,17.92,17.94,17.92,17.94,22500.0
2018-05-25 12:20:00,17.93,17.93,17.92,17.93,38250.0,17.93,17.93,17.92,17.93,38250.0
2018-05-25 12:25:00,17.93,17.96,17.93,17.95,28755.0,17.93,17.96,17.93,17.95,28755.0
2018-05-25 12:30:00,17.96,17.96,17.94,17.94,27915.0,17.96,17.96,17.94,17.94,27915.0
2018-05-25 12:35:00,17.94,17.95,17.93,17.94,75540.0,17.94,17.95,17.93,17.94,75540.0
2018-05-25 12:40:00,17.95,17.95,17.93,17.94,67500.0,17.95,17.95,17.93,17.94,67500.0
2018-05-25 12:45:00,17.94,17.95,17.93,17.93,52620.0,17.94,17.95,17.93,17.93,52620.0
2018-05-25 12:50:00,17.93,17.93,17.92,17.93,34500.0,17.93,17.93,17.92,17.93,34500.0
2018-05-25 12:55:00,17.93,17.94,17.92,17.93,41625.0,17.93,17.94,17.92,17.93,41625.0
2018-05-25 13:00:00,17.93,17.94,17.93,17.93,27045.0,17.93,17.94,17.93,17.93,27045.0
2018-05-25 13:05:00,17.94,17.94,17.93,17.93,18000.0,17.94,17.94,17.93,17.93,18000.0
2018-05-25 13:10:00,17.94,17.94,17.89,17.89,49500.0,17.94,17.94,17.89,17.89,49500.0
2018-05-25 13:15:00,17.91,17.91,17.89,17.9,48000.0,17.91,17.91,17.89,17.9,48000.0
2018-05-25 13:20:00,17.89,17.9,17.88,17.9,37500.0,17.89,17.9,17.88,17.9,37500.0
2018-05-25 13:25:00,17.9,17.9,17.87,17.87,22500.0,17.9,17.9,17.87,17.87,22500.0
2018-05-25 13:30:00,17.87,17.88,17.86,17.88,24045.0,17.87,17.88,17.86,17.88,24045.0
2018-05-25 13:35:00,17.87,17.88,17.86,17.88,60375.0,17.87,17.88,17.86,17.88,60375.0
2018-05-25 13:40:00,17.88,17.89,17.87,17.88,39120.0,17.88,17.89,17.87,17.88,39120.0
2018-05-25 13:45:00,17.89,17.9,17.89,17.9,45495.0,17.89,17.9,17.89,17.9,45495.0
2018-05-25 13:50:00,17.9,17.91,17.87,17.89,48000.0,17.9,17.91,17.87,17.89,48000.0
2018-05-25 13:55:00,17.88,17.88,17.87,17.87,43500.0,17.88,17.88,17.87,17.87,43500.0
2018-05-25 14:00:00,17.87,17.89,17.87,17.88,39000.0,17.87,17.89,17.87,17.88,39000.0
2018-05-25 14:05:00,17.89,17.89,17.88,17.88,49500.0,17.89,17.89,17.88,17.88,49500.0
2018-05-25 14:10:00,17.88,17.9,17.88,17.9,60000.0,17.88,17.9,17.88,17.9,60000.0
2018-05-25 14:15:00,17.9,17.9,17.88,17.88,43500.0,17.9,17.9,17.88,17.88,43500.0
2018-05-25 14:20:00,17.88,17.89,17.88,17.88,25500.0,17.88,17.89,17.88,17.88,25500.0
2018-05-25 14:25:00,17.88,17.89,17.88,17.88,58500.0,17.88,17.89,17.88,17.88,58500.0
2018-05-25 14:30:00,17.88,17.9,17.88,17.9,72000.0,17.88,17.9,17.88,17.9,72000.0
2018-05-25 14:35:00,17.89,17.89,17.89,17.89,16500.0,17.89,17.89,17.89,17.89,16500.0
2018-05-25 14:40:00,17.89,17.89,17.85,17.85,61500.0,17.89,17.89,17.85,17.85,61500.0
2018-05-25 14:45:00,17.85,17.86,17.84,17.85,37500.0,17.85,17.86,17.84,17.85,37500.0
2018-05-25 14:50:00,17.84,17.86,17.84,17.86,70545.0,17.84,17.86,17.84,17.86,70545.0
2018-05-25 14:55:00,17.85,17.86,17.85,17.85,49500.0,17.85,17.86,17.85,17.85,49500.0
2018-05-25 15:00:00,17.85,17.85,17.84,17.84,31500.0,17.85,17.85,17.84,17.84,31500.0
2018-05-25 15:05:00,17.84,17.85,17.84,17.85,68475.0,17.84,17.85,17.84,17.85,68475.0
2018-05-25 15:10:00,17.85,17.86,17.84,17.85,39000.0,17.85,17.86,17.84,17.85,39000.0
2018-05-25 15:15:00,17.86,17.88,17.85,17.86,66000.0,17.86,17.88,17.85,17.86,66000.0
2018-05-25 15:20:00,17.86,17.86,17.85,17.85,77580.0,17.86,17.86,17.85,17.85,77580.0
2018-05-25 15:25:00,17.86,17.86,17.84,17.85,54600.0,17.86,17.86,17.84,17.85,54600.0
2018-05-25 15:30:00,17.85,17.87,17.85,17.86,60225.0,17.85,17.87,17.85,17.86,60225.0
2018-05-25 15:35:00,17.86,17.87,17.86,17.86,61500.0,17.86,17.87,17.86,17.86,61500.0
2018-05-25 15:40:00,17.86,17.86,17.84,17.85,92520.0,17.86,17.86,17.84,17.85,92520.0
2018-05-25 15:45:00,17.85,17.87,17.84,17.86,157515.0,17.85,17.87,17.84,17.86,157515.0
2018-05-25 15:50:00,17.88,17.9,17.87,17.89,117255.0,17.88,17.9,17.87,17.89,117255.0
2018-05-25 15:55:00,17.89,17.9,17.88,17.88,243705.0,17.89,17.9,17.88,17.88,243705.0
2018-05-29 09:30:00,17.76,17.86,17.68,17.84,154605.0,17.76,17.86,17.68,17.84,154605.0
2018-05-29 09:35:00,17.82,17.87,17.76,17.87,74760.0,17.82,17.87,17.76,17.87,74760.0
2018-05-29 09:40:00,17.88,17.88,17.79,17.79,72750.0,17.88,17.88,17.79,17.79,72750.0
2018-05-29 09:45:00,17.77,17.78,17.72,17.75,101670.0,17.77,17.78,17.72,17.75,101670.0
2018-05-29 09:50:00,17.74,17.8,17.74,17.8,211020.0,17.74,17.8,17.74,17.8,211020.0
2018-05-29 09:55:00,17.78,17.86,17.77,17.83,112080.0,17.78,17.86,17.77,17.83,112080.0
2018-05-29 10:00:00,17.82,17.85,17.82,17.84,105000.0,17.82,17.85,17.82,17.84,105000.0
2018-05-29 10:05:00,17.83,17.87,17.82,17.85,108435.0,17.83,17.87,17.82,17.85,108435.0
2018-05-29 10:10:00,17.84,17.84,17.82,17.83,58500.0,17.84,17.84,17.82,17.83,58500.0
2018-05-29 10:15:00,17.83,17.85,17.82,17.84,58500.0,17.83,17.85,17.82,17.84,58500.0
2018-05-29 10:20:00,17.85,17.88,17.84,17.86,49500.0,17.85,17.88,17.84,17.86,49500.0
2018-05-29 10:25:00,17.87,17.9,17.86,17.87,70500.0,17.87,17.9,17.86,17.87,70500.0
2018-05-29 10:30:00,17.87,17.87,17.81,17.82,100470.0,17.87,17.87,17.81,17.82,100470.0
2018-05-29 10:35:00,17.81,17.86,17.8,17.86,54315.0,17.81,17.86,17.8,17.86,54315.0
2018-05-29 10:40:00,17.85,17.87,17.85,17.86,57000.0,17.85,17.87,17.85,17.86,57000.0
2018-05-29 10:45:00,17.85,17.85,17.84,17.84,37500.0,17.85,17.85,17.84,17.84,37500.0
2018-05-29 10:50:00,17.84,17.85,17.83,17.84,43500.0,17.84,17.85,17.83,17.84,43500.0
2018-05-29 10:55:00,17.84,17.87,17.83,17.85,72000.0,17.84,17.87,17.83,17.85,72000.0
2018-05-29 11:00:00,17.84,17.89,17.83,17.88,46800.0,17.84,17.89,17.83,17.88,46800.0
2018-05-29 11:05:00,17.88,17.89,17.87,17.88,61500.0,17.88,17.89,17.87,17.88,61500.0
2018-05-29 11:10:00,17.9,17.94,17.89,17.93,69000.0,17.9,17.94,17.89,17.93,69000.0
2018-05-29 11:15:00,17.94,17.98,17.93,17.97,100140.0,17.94,17.98,17.93,17.97,100140.0
2018-05-29 11:20:00,17.97,17.97,17.95,17.95,64500.0,17.97,17.97,17.95,17.95,64500.0
2018-05-29 11:25:00,17.95,17.98,17.94,17.96,30075.0,17.95,17.98,17.94,17.96,30075.0
2018-05-29 11:30:00,17.96,17.97,17.94,17.96,40500.0,17.96,17.97,17.94,17.96,40500.0
2018-05-29 11:35:00,17.96,17.97,17.94,17.96,54645.0,17.96,17.97,17.94,17.96,54645.0
2018-05-29 11:40:00,17.95,17.96,17.91,17.91,30000.0,17.95,17.96,17.91,17.91,30000.0
2018-05-29 11:45:00,17.92,17.92,17.86,17.9,83430.0,17.92,17.92,17.86,17.9,83430.0
2018-05-29 11:50:00,17.91,17.94,17.91,17.94,41925.0,17.91,17.94,17.91,17.94,41925.0
2018-05-29 11:55:00,17.92,17.96,17.92,17.94,31500.0,17.92,17.96,17.92,17.94,31500.0
2018-05-29 12:00:00,17.94,17.97,17.94,17.94,58500.0,17.94,17.97,17.94,17.94,58500.0
2018-05-29 12:05:00,17.94,17.94,17.91,17.91,28500.0,17.94,17.94,17.91,17.91,28500.0
2018-05-29 12:10:00,17.91,17.91,17.87,17.87,34515.0,17.91,17.91,17.87,17.87,34515.0
2018-05-29 12:15:00,17.87,17.9,17.87,17.89,33000.0,17.87,17.9,17.87,17.89,33000.0
2018-05-29 12:20:00,17.89,17.9,17.89,17.9,47790.0,17.89,17.9,17.89,17.9,47790.0
2018-05-29 12:25:00,17.89,17.92,17.89,17.9,41100.0,17.89,17.92,17.89,17.9,41100.0
2018-05-29 12:30:00,17.9,17.93,17.9,17.93,49350.0,17.9,17.93,17.9,17.93,49350.0
2018-05-29 12:35:00,17.93,17.95,17.93,17.95,15000.0,17.93,17.95,17.93,17.95,15000.0
2018-05-29 12:40:00,17.95,17.96,17.92,17.93,38505.0,17.95,17.96,17.92,17.93,38505.0
2018-05-29 12:45:00,17.93,17.95,17.93,17.95,24600.0,17.93,17.95,17.93,17.95,24600.0
2018-05-29 12:50:00,17.95,17.97,17.93,17.94,108300.0,17.95,17.97,17.93,17.94,108300.0
2018-05-29 12:55:00,17.95,17.95,17.93,17.94,25575.0,17.95,17.95,17.93,17.94,25575.0
2018-05-29 13:00:00,17.94,17.94,17.92,17.93,49050.0,17.94,17.94,17.92,17.93,49050.0
2018-05-29 13:05:00,17.92,17.94,17.92,17.94,22500.0,17.92,17.94,17.92,17.94,22500.0
2018-05-29 13:10:00,17.93,17.94,17.92,17.94,18000.0,17.93,17.94,17.92,17.94,18000.0
2018-05-29 13:15:00,17.94,17.94,17.91,17.93,25500.0,17.94,17.94,17.91,17.93,25500.0
2018-05-29 13:20:00,17.94,17.96,17.94,17.96,24000.0,17.94,17.96,17.94,17.96,24000.0
2018-05-29 13:25:00,17.96,17.96,17.92,17.93,36000.0,17.96,17.96,17.92,17.93,36000.0
2018-05-29 13:30:00,17.93,17.93,17.9,17.93,21210.0,17.93,17.93,17.9,17.93,21210.0
2018-05-29 13:35:00,17.92,17.95,17.91,17.91,41130.0,17.92,17.95,17.91,17.91,41130.0
2018-05-29 13:40:00,17.92,17.94,17.9,17.9,53955.0,17.92,17.94,17.9,17.9,53955.0
2018-05-29 13:45:00,17.91,17.94,17.91,17.94,31500.0,17.91,17.94,17.91,17.94,31500.0
2018-05-29 13:50:00,17.94,17.94,17.93,17.93,39000.0,17.94,17.94,17.93,17.93,39000.0
2018-05-29 13:55:00,17.94,17.95,17.92,17.92,40500.0,17.94,17.95,17.92,17.92,40500.0
2018-05-29 14:00:00,17.92,17.92,17.89,17.9,118500.0,17.92,17.92,17.89,17.9,118500.0
2018-05-29 14:05:00,17.89,17.91,17.89,17.91,31500.0,17.89,17.91,17.89,17.91,31500.0
2018-05-29 14:10:00,17.9,17.91,17.89,17.9,43500.0,17.9,17.91,17.89,17.9,43500.0
2018-05-29 14:15:00,17.89,17.91,17.88,17.9,24000.0,17.89,17.91,17.88,17.9,24000.0
2018-05-29 14:20:00,17.9,17.91,17.88,17.89,45240.0,17.9,17.91,17.88,17.89,45240.0
2018-05-29 14:25:00,17.9,17.92,17.89,17.92,61500.0,17.9,17.92,17.89,17.92,61500.0
2018-05-29 14:30:00,17.92,17.94,17.92,17.93,19500.0,17.92,17.94,17.92,17.93,19500.0
2018-05-29 14:35:00,17.93,17.93,17.9,17.9,60000.0,17.93,17.93,17.9,17.9,60000.0
2018-05-29 14:40:00,17.91,17.92,17.89,17.9,60120.0,17.91,17.92,17.89,17.9,60120.0
2018-05-29 14:45:00,17.9,17.91,17.89,17.89,44490.0,17.9,17.91,17.89,17.89,44490.0
2018-05-29 14:50:00,17.88,17.9,17.88,17.89,51000.0,17.88,17.9,17.88,17.89,51000.0
2018-05-29 14:55:00,17.88,17.91,17.87,17.9,46500.0,17.88,17.91,17.87,17.9,46500.0
2018-05-29 15:00:00,17.89,17.93,17.88,17.91,57000.0,17.89,17.93,17.88,17.91,57000.0
2018-05-29 15:05:00,17.91,17.93,17.91,17.93,91380.0,17.91,17.93,17.91,17.93,91380.0
2018-05-29 15:10:00,17.93,17.93,17.9,17.93,30000.0,17.93,17.93,17.9,17.93,30000.0
2018-05-29 15:15:00,17.92,17.93,17.91,17.91,81555.0,17.92,17.93,17.91,17.91,81555.0
2018-05-29 15:20:00,17.92,17.92,17.9,17.91,55500.0,17.92,17.92,17.9,17.91,55500.0
2018-05-29 15:25:00,17.91,17.95,17.91,17.95,78480.0,17.91,17.95,17.91,17.95,78480.0
2018-05-29 15:30:00,17.94,17.97,17.93,17.96,75465.0,17.94,17.97,17.93,17.96,75465.0
2018-05-29 15:35:00,17.96,17.99,17.96,17.98,98325.0,17.96,17.99,17.96,17.98,98325.0
2018-05-29 15:40:00,17.99,18.01,17.97,18.0,126930.0,17.99,18.01,17.97,18.0,126930.0
2018-05-29 15:45:00,18.01,18.02,17.97,18.0,158940.0,18.01,18.02,17.97,18.0,158940.0
2018-05-29 15:50:00,17.98,17.98,17.96,17.96,177300.0,17.98,17.98,17.96,17.96,177300.0
2018-05-29 15:55:00,17.96,17.97,17.94,17.94,635520.0,17.96,17.97,17.94,17.94,635520.0
2018-05-30 09:30:00,18.01,18.01,17.88,17.88,77940.0,18.01,18.01,17.88,17.88,77940.0
2018-05-30 09:35:00,17.92,17.94,17.87,17.9,185160.0,17.92,17.94,17.87,17.9,185160.0
2018-05-30 09:40:00,17.91,17.97,17.88,17.93,189105.0,17.91,17.97,17.88,17.93,189105.0
2018-05-30 09:45:00,17.93,17.99,17.92,17.97,155490.0,17.93,17.99,17.92,17.97,155490.0
2018-05-30 09:50:00,17.98,18.01,17.97,17.98,256815.0,17.98,18.01,17.97,17.98,256815.0
2018-05-30 09:55:00,17.99,18.01,17.96,17.98,85500.0,17.99,18.01,17.96,17.98,85500.0
2018-05-30 10:00:00,17.98,18.03,17.98,18.03,110490.0,17.98,18.03,17.98,18.03,110490.0
2018-05-30 10:05:00,18.03,18.07,18.03,18.06,102810.0,18.03,18.07,18.03,18.06,102810.0
2018-05-30 10:10:00,18.06,18.12,18.06,18.1,165720.0,18.06,18.12,18.06,18.1,165720.0
2018-05-30 10:15:00,18.1,18.1,18.01,18.01,82380.0,18.1,18.1,18.01,18.01,82380.0
2018-05-30 10:20:00,18.01,18.02,17.98,18.0,108735.0,18.01,18.02,17.98,18.0,108735.0
2018-05-30 10:25:00,18.0,18.0,17.97,18.0,149985.0,18.0,18.0,17.97,18.0,149985.0
2018-05-30 10:30:00,18.0,18.01,17.98,17.99,128295.0,18.0,18.01,17.98,17.99,128295.0
2018-05-30 10:35:00,17.99,18.02,17.98,18.0,144000.0,17.99,18.02,17.98,18.0,144000.0
2018-05-30 10:40:00,18.01,18.03,17.98,18.02,163500.0,18.01,18.03,17.98,18.02,163500.0
2018-05-30 10:45:00,18.03,18.04,17.99,17.99,115500.0,18.03,18.04,17.99,17.99,115500.0
2018-05-30 10:50:00,18.0,18.0,17.97,17.99,86640.0,18.0,18.0,17.97,17.99,86640.0
2018-05-30 10:55:00,17.99,18.03,17.99,18.0,62235.0,17.99,18.03,17.99,18.0,62235.0
2018-05-30 11:00:00,18.0,18.03,18.0,18.03,69000.0,18.0,18.03,18.0,18.03,69000.0
2018-05-30 11:05:00,18.03,18.04,18.01,18.03,54000.0,18.03,18.04,18.01,18.03,54000.0
2018-05-30 11:10:00,18.03,18.06,18.01,18.05,59280.0,18.03,18.06,18.01,18.05,59280.0
2018-05-30 11:15:00,18.05,18.09,18.05,18.09,58500.0,18.05,18.09,18.05,18.09,58500.0
2018-05-30 11:20:00,18.1,18.12,18.1,18.11,102825.0,18.1,18.12,18.1,18.11,102825.0
2018-05-30 11:25:00,18.12,18.14,18.1,18.13,85500.0,18.12,18.14,18.1,18.13,85500.0
2018-05-30 11:30:00,18.13,18.13,18.1,18.1,12000.0,18.13,18.13,18.1,18.1,12000.0
2018-05-30 11:35:00,18.11,18.13,18.1,18.1,66285.0,18.11,18.13,18.1,18.1,66285.0
2018-05-30 11:40:00,18.1,18.11,18.08,18.11,73965.0,18.1,18.11,18.08,18.11,73965.0
2018-05-30 11:45:00,18.12,18.12,18.09,18.1,37500.0,18.12,18.12,18.09,18.1,37500.0
2018-05-30 11:50:00,18.1,18.11,18.09,18.09,42000.0,18.1,18.11,18.09,18.09,42000.0
2018-05-30 11:55:00,18.1,18.17,18.1,18.15,88575.0,18.1,18.17,18.1,18.15,88575.0
2018-05-30 12:00:00,18.15,18.18,18.13,18.13,100815.0,18.15,18.18,18.13,18.13,100815.0
2018-05-30 12:05:00,18.12,18.18,18.12,18.18,54000.0,18.12,18.18,18.12,18.18,54000.0
2018-05-30 12:10:00,18.18,18.2,18.18,18.2,40500.0,18.18,18.2,18.18,18.2,40500.0
2018-05-30 12:15:00,18.19,18.21,18.18,18.18,87000.0,18.19,18.21,18.18,18.18,87000.0
2018-05-30 12:20:00,18.17,18.18,18.15,18.17,93000.0,18.17,18.18,18.15,18.17,93000.0
2018-05-30 12:25:00,18.16,18.19,18.14,18.19,54600.0,18.16,18.19,18.14,18.19,54600.0
2018-05-30 12:30:00,18.2,18.21,18.19,18.2,120510.0,18.2,18.21,18.19,18.2,120510.0
2018-05-30 12:35:00,18.21,18.21,18.17,18.18,60000.0,18.21,18.21,18.17,18.18,60000.0
2018-05-30 12:40:00,18.18,18.2,18.18,18.19,39000.0,18.18,18.2,18.18,18.19,39000.0
2018-05-30 12:45:00,18.19,18.19,18.18,18.18,27000.0,18.19,18.19,18.18,18.18,27000.0
2018-05-30 12:50:00,18.18,18.21,18.18,18.2,48150.0,18.18,18.21,18.18,18.2,48150.0
2018-05-30 12:55:00,18.2,18.21,18.2,18.21,85710.0,18.2,18.21,18.2,18.21,85710.0
2018-05-30 13:00:00,18.21,18.21,18.18,18.19,99960.0,18.21,18.21,18.18,18.19,99960.0
2018-05-30 13:05:00,18.18,18.2,18.17,18.2,57000.0,18.18,18.2,18.17,18.2,57000.0
2018-05-30 13:10:00,18.2,18.23,18.2,18.22,25500.0,18.2,18.23,18.2,18.22,25500.0
2018-05-30 13:15:00,18.22,18.22,18.2,18.2,76500.0,18.22,18.22,18.2,18.2,76500.0
2018-05-30 13:20:00,18.2,18.21,18.17,18.17,31590.0,18.2,18.21,18.17,18.17,31590.0
2018-05-30 13:25:00,18.18,18.19,18.17,18.17,72285.0,18.18,18.19,18.17,18.17,72285.0
2018-05-30 13:30:00,18.17,18.21,18.17,18.21,74820.0,18.17,18.21,18.17,18.21,74820.0
2018-05-30 13:35:00,18.22,18.22,18.19,18.22,49500.0,18.22,18.22,18.19,18.22,49500.0
2018-05-30 13:40:00,18.21,18.23,18.2,18.21,86550.0,18.21,18.23,18.2,18.21,86550.0
2018-05-30 13:45:00,18.21,18.22,18.21,18.22,31335.0,18.21,18.22,18.21,18.22,31335.0
2018-05-30 13:50:00,18.22,18.23,18.21,18.21,40500.0,18.22,18.23,18.21,18.21,40500.0
2018-05-30 13:55:00,18.2,18.21,18.2,18.21,40500.0,18.2,18.21,18.2,18.21,40500.0
2018-05-30 14:00:00,18.21,18.21,18.19,18.19,28500.0,18.21,18.21,18.19,18.19,28500.0
2018-05-30 14:05:00,18.2,18.21,18.19,18.21,56430.0,18.2,18.21,18.19,18.21,56430.0
2018-05-30 14:10:00,18.22,18.24,18.22,18.23,46500.0,18.22,18.24,18.22,18.23,46500.0
2018-05-30 14:15:00,18.23,18.24,18.22,18.23,62625.0,18.23,18.24,18.22,18.23,62625.0
2018-05-30 14:20:00,18.23,18.25,18.23,18.24,41640.0,18.23,18.25,18.23,18.24,41640.0
2018-05-30 14:25:00,18.24,18.24,18.22,18.22,15000.0,18.24,18.24,18.22,18.22,15000.0
2018-05-30 14:30:00,18.22,18.22,18.19,18.22,54825.0,18.22,18.22,18.19,18.22,54825.0
2018-05-30 14:35:00,18.22,18.23,18.22,18.23,28500.0,18.22,18.23,18.22,18.23,28500.0
2018-05-30 14:40:00,18.22,18.23,18.21,18.22,76500.0,18.22,18.23,18.21,18.22,76500.0
2018-05-30 14:45:00,18.22,18.23,18.21,18.23,103410.0,18.22,18.23,18.21,18.23,103410.0
2018-05-30 14:50:00,18.23,18.23,18.21,18.21,18840.0,18.23,18.23,18.21,18.21,18840.0
2018-05-30 14:55:00,18.22,18.22,18.2,18.2,58500.0,18.22,18.22,18.2,18.2,58500.0
2018-05-30 15:00:00,18.2,18.23,18.2,18.21,86280.0,18.2,18.23,18.2,18.21,86280.0
2018-05-30 15:05:00,18.21,18.24,18.2,18.2,92625.0,18.21,18.24,18.2,18.2,92625.0
2018-05-30 15:10:00,18.2,18.21,18.2,18.21,53175.0,18.2,18.21,18.2,18.21,53175.0
2018-05-30 15:15:00,18.2,18.23,18.2,18.21,105945.0,18.2,18.23,18.2,18.21,105945.0
2018-05-30 15:20:00,18.22,18.22,18.2,18.2,126120.0,18.22,18.22,18.2,18.2,126120.0
2018-05-30 15:25:00,18.2,18.22,18.2,18.21,69300.0,18.2,18.22,18.2,18.21,69300.0
2018-05-30 15:30:00,18.22,18.23,18.19,18.22,78735.0,18.22,18.23,18.19,18.22,78735.0
2018-05-30 15:35:00,18.22,18.22,18.2,18.2,92325.0,18.22,18.22,18.2,18.2,92325.0
2018-05-30 15:40:00,18.2,18.23,18.2,18.23,192165.0,18.2,18.23,18.2,18.23,192165.0
2018-05-30 15:45:00,18.23,18.24,18.22,18.22,122055.0,18.23,18.24,18.22,18.22,122055.0
2018-05-30 15:50:00,18.23,18.24,18.23,18.24,171225.0,18.23,18.24,18.23,18.24,171225.0
2018-05-30 15:55:00,18.24,18.26,18.23,18.24,441150.0,18.24,18.26,18.23,18.24,441150.0
2018-05-31 09:30:00,18.19,18.19,18.03,18.09,166590.0,18.19,18.19,18.03,18.09,166590.0
2018-05-31 09:35:00,18.09,18.14,18.09,18.12,85890.0,18.09,18.14,18.09,18.12,85890.0
2018-05-31 09:40:00,18.11,18.14,18.05,18.06,62775.0,18.11,18.14,18.05,18.06,62775.0
2018-05-31 09:45:00,18.06,18.08,18.03,18.07,102285.0,18.06,18.08,18.03,18.07,102285.0
2018-05-31 09:50:00,18.07,18.07,18.01,18.02,127365.0,18.07,18.07,18.01,18.02,127365.0
2018-05-31 09:55:00,18.03,18.03,17.98,17.98,83970.0,18.03,18.03,17.98,17.98,83970.0
2018-05-31 10:00:00,17.97,18.04,17.96,18.02,148590.0,17.97,18.04,17.96,18.02,148590.0
2018-05-31 10:05:00,18.03,18.04,17.99,18.01,136155.0,18.03,18.04,17.99,18.01,136155.0
2018-05-31 10:10:00,18.0,18.03,18.0,18.02,72000.0,18.0,18.03,18.0,18.02,72000.0
2018-05-31 10:15:00,18.02,18.05,18.01,18.01,88305.0,18.02,18.05,18.01,18.01,88305.0
2018-05-31 10:20:00,18.03,18.03,18.01,18.02,60105.0,18.03,18.03,18.01,18.02,60105.0
2018-05-31 10:25:00,18.03,18.04,17.98,17.98,84420.0,18.03,18.04,17.98,17.98,84420.0
2018-05-31 10:30:00,18.01,18.03,18.0,18.0,75000.0,18.01,18.03,18.0,18.0,75000.0
2018-05-31 10:35:00,18.0,18.02,17.98,18.0,90750.0,18.0,18.02,17.98,18.0,90750.0
2018-05-31 10:40:00,18.0,18.03,17.98,18.0,61320.0,18.0,18.03,17.98,18.0,61320.0
2018-05-31 10:45:00,18.0,18.0,17.95,17.96,146625.0,18.0,18.0,17.95,17.96,146625.0
2018-05-31 10:50:00,17.97,17.99,17.96,17.99,94020.0,17.97,17.99,17.96,17.99,94020.0
2018-05-31 10:55:00,17.98,18.02,17.98,18.0,97515.0,17.98,18.02,17.98,18.0,97515.0
2018-05-31 11:00:00,18.0,18.02,17.97,18.01,79500.0,18.0,18.02,17.97,18.01,79500.0
2018-05-31 11:05:00,18.01,18.01,17.97,17.97,90375.0,18.01,18.01,17.97,17.97,90375.0
2018-05-31 11:10:00,17.97,17.98,17.94,17.95,153990.0,17.97,17.98,17.94,17.95,153990.0
2018-05-31 11:15:00,17.95,17.96,17.93,17.95,90705.0,17.95,17.96,17.93,17.95,90705.0
2018-05-31 11:20:00,17.95,17.96,17.92,17.96,35745.0,17.95,17.96,17.92,17.96,35745.0
2018-05-31 11:25:00,17.97,17.98,17.96,17.98,43110.0,17.97,17.98,17.96,17.98,43110.0
2018-05-31 11:30:00,17.98,17.98,17.94,17.96,30000.0,17.98,17.98,17.94,17.96,30000.0
2018-05-31 11:35:00,17.94,17.98,17.93,17.97,35610.0,17.94,17.98,17.93,17.97,35610.0
2018-05-31 11:40:00,17.97,18.02,17.97,18.0,69705.0,17.97,18.02,17.97,18.0,69705.0
2018-05-31 11:45:00,18.0,18.0,17.97,17.98,35520.0,18.0,18.0,17.97,17.98,35520.0
2018-05-31 11:50:00,18.0,18.01,18.0,18.0,21000.0,18.0,18.01,18.0,18.0,21000.0
2018-05-31 11:55:00,17.98,18.01,17.98,17.99,55500.0,17.98,18.01,17.98,17.99,55500.0
2018-05-31 12:00:00,17.99,17.99,17.98,17.99,14730.0,17.99,17.99,17.98,17.99,14730.0
2018-05-31 12:05:00,17.99,17.99,17.94,17.94,61500.0,17.99,17.99,17.94,17.94,61500.0
2018-05-31 12:10:00,17.94,17.95,17.93,17.94,100005.0,17.94,17.95,17.93,17.94,100005.0
2018-05-31 12:15:00,17.94,17.96,17.94,17.96,39660.0,17.94,17.96,17.94,17.96,39660.0
2018-05-31 12:20:00,17.96,17.96,17.92,17.93,58530.0,17.96,17.96,17.92,17.93,58530.0
2018-05-31 12:25:00,17.93,17.93,17.89,17.92,40500.0,17.93,17.93,17.89,17.92,40500.0
2018-05-31 12:30:00,17.92,17.92,17.89,17.9,25500.0,17.92,17.92,17.89,17.9,25500.0
2018-05-31 12:35:00,17.9,17.93,17.9,17.91,61500.0,17.9,17.93,17.9,17.91,61500.0
2018-05-31 12:40:00,17.91,17.93,17.91,17.93,49320.0,17.91,17.93,17.91,17.93,49320.0
2018-05-31 12:45:00,17.93,17.94,17.92,17.94,24735.0,17.93,17.94,17.92,17.94,24735.0
2018-05-31 12:50:00,17.95,17.96,17.94,17.96,60000.0,17.95,17.96,17.94,17.96,60000.0
2018-05-31 12:55:00,17.96,17.97,17.96,17.97,55800.0,17.96,17.97,17.96,17.97,55800.0
2018-05-31 13:00:00,17.97,17.97,17.95,17.96,40320.0,17.97,17.97,17.95,17.96,40320.0
2018-05-31 13:05:00,17.96,17.98,17.96,17.97,27360.0,17.96,17.98,17.96,17.97,27360.0
2018-05-31 13:10:00,17.95,17.97,17.95,17.96,33000.0,17.95,17.97,17.95,17.96,33000.0
2018-05-31 13:15:00,17.96,17.98,17.96,17.98,35775.0,17.96,17.98,17.96,17.98,35775.0
2018-05-31 13:20:00,17.98,18.0,17.98,18.0,42030.0,17.98,18.0,17.98,18.0,42030.0
2018-05-31 13:25:00,18.0,18.0,17.99,18.0,31920.0,18.0,18.0,17.99,18.0,31920.0
2018-05-31 13:30:00,18.0,18.0,17.98,17.98,40500.0,18.0,18.0,17.98,17.98,40500.0
2018-05-31 13:35:00,17.98,18.0,17.98,18.0,33840.0,17.98,18.0,17.98,18.0,33840.0
2018-05-31 13:40:00,18.0,18.0,17.98,17.98,13500.0,18.0,18.0,17.98,17.98,13500.0
2018-05-31 13:45:00,17.98,17.99,17.97,17.97,19515.0,17.98,17.99,17.97,17.97,19515.0
2018-05-31 13:50:00,17.97,17.97,17.94,17.96,52425.0,17.97,17.97,17.94,17.96,52425.0
2018-05-31 13:55:00,17.96,17.96,17.95,17.96,31500.0,17.96,17.96,17.95,17.96,31500.0
2018-05-31 14:00:00,17.96,17.96,17.94,17.95,55170.0,17.96,17.96,17.94,17.95,55170.0
2018-05-31 14:05:00,17.97,17.98,17.97,17.98,34500.0,17.97,17.98,17.97,17.98,34500.0
2018-05-31 14:10:00,17.97,17.98,17.97,17.98,93960.0,17.97,17.98,17.97,17.98,93960.0
2018-05-31 14:15:00,17.97,17.99,17.97,17.98,54300.0,17.97,17.99,17.97,17.98,54300.0
2018-05-31 14:20:00,17.98,17.98,17.97,17.98,22305.0,17.98,17.98,17.97,17.98,22305.0
2018-05-31 14:25:00,17.98,17.99,17.97,17.97,45000.0,17.98,17.99,17.97,17.97,45000.0
2018-05-31 14:30:00,17.96,17.98,17.96,17.98,100950.0,17.96,17.98,17.96,17.98,100950.0
2018-05-31 14:35:00,17.97,17.98,17.96,17.97,63000.0,17.97,17.98,17.96,17.97,63000.0
2018-05-31 14:40:00,17.96,17.97,17.95,17.97,90000.0,17.96,17.97,17.95,17.97,90000.0
2018-05-31 14:45:00,17.97,17.97,17.96,17.97,50535.0,17.97,17.97,17.96,17.97,50535.0
2018-05-31 14:50:00,17.97,17.98,17.96,17.97,48750.0,17.97,17.98,17.96,17.97,48750.0
2018-05-31 14:55:00,17.98,17.98,17.97,17.98,62580.0,17.98,17.98,17.97,17.98,62580.0
2018-05-31 15:00:00,17.99,18.0,17.97,17.97,105870.0,17.99,18.0,17.97,17.97,105870.0
2018-05-31 15:05:00,17.98,18.05,17.98,18.04,45000.0,17.98,18.05,17.98,18.04,45000.0
2018-05-31 15:10:00,18.03,18.03,18.01,18.02,54000.0,18.03,18.03,18.01,18.02,54000.0
2018-05-31 15:15:00,18.03,18.04,18.01,18.02,78900.0,18.03,18.04,18.01,18.02,78900.0
2018-05-31 15:20:00,18.02,18.03,18.02,18.02,118500.0,18.02,18.03,18.02,18.02,118500.0
2018-05-31 15:25:00,18.02,18.05,18.01,18.04,83250.0,18.02,18.05,18.01,18.04,83250.0
2018-05-31 15:30:00,18.04,18.05,18.01,18.02,90045.0,18.04,18.05,18.01,18.02,90045.0
2018-05-31 15:35:00,18.02,18.03,18.01,18.02,89100.0,18.02,18.03,18.01,18.02,89100.0
2018-05-31 15:40:00,18.02,18.02,17.98,17.98,212820.0,18.02,18.02,17.98,17.98,212820.0
2018-05-31 15:45:00,17.98,17.98,17.95,17.96,233700.0,17.98,17.98,17.95,17.96,233700.0
2018-05-31 15:50:00,17.96,18.01,17.95,18.01,290625.0,17.96,18.01,17.95,18.01,290625.0
2018-05-31 15:55:00,18.01,18.02,17.96,17.96,1415940.0,18.01,18.02,17.96,17.96,1415940.0
2018-06-01 09:30:00,17.99,18.1,17.95,18.09,221235.0,17.99,18.1,17.95,18.09,221235.0
2018-06-01 09:35:00,18.08,18.15,18.08,18.12,73725.0,18.08,18.15,18.08,18.12,73725.0
2018-06-01 09:40:00,18.12,18.18,18.11,18.17,40500.0,18.12,18.18,18.11,18.17,40500.0
2018-06-01 09:45:00,18.18,18.24,18.18,18.22,141270.0,18.18,18.24,18.18,18.22,141270.0
2018-06-01 09:50:00,18.22,18.26,18.22,18.24,163860.0,18.22,18.26,18.22,18.24,163860.0
2018-06-01 09:55:00,18.25,18.25,18.21,18.25,156000.0,18.25,18.25,18.21,18.25,156000.0
2018-06-01 10:00:00,18.25,18.27,18.22,18.23,88500.0,18.25,18.27,18.22,18.23,88500.0
2018-06-01 10:05:00,18.24,18.24,18.2,18.2,124500.0,18.24,18.24,18.2,18.2,124500.0
2018-06-01 10:10:00,18.19,18.2,18.17,18.2,106695.0,18.19,18.2,18.17,18.2,106695.0
2018-06-01 10:15:00,18.21,18.22,18.19,18.22,95925.0,18.21,18.22,18.19,18.22,95925.0
2018-06-01 10:20:00,18.23,18.3,18.23,18.29,87000.0,18.23,18.3,18.23,18.29,87000.0
2018-06-01 10:25:00,18.3,18.31,18.26,18.28,238755.0,18.3,18.31,18.26,18.28,238755.0
2018-06-01 10:30:00,18.28,18.28,18.24,18.28,164385.0,18.28,18.28,18.24,18.28,164385.0
2018-06-01 10:35:00,18.28,18.29,18.26,18.26,85485.0,18.28,18.29,18.26,18.26,85485.0
2018-06-01 10:40:00,18.26,18.26,18.21,18.21,131670.0,18.26,18.26,18.21,18.21,131670.0
2018-06-01 10:45:00,18.21,18.25,18.21,18.21,116955.0,18.21,18.25,18.21,18.21,116955.0
2018-06-01 10:50:00,18.21,18.24,18.19,18.23,73500.0,18.21,18.24,18.19,18.23,73500.0
2018-06-01 10:55:00,18.24,18.28,18.23,18.28,200655.0,18.24,18.28,18.23,18.28,200655.0
2018-06-01 11:00:00,18.28,18.31,18.28,18.31,175275.0,18.28,18.31,18.28,18.31,175275.0
2018-06-01 11:05:00,18.31,18.31,18.29,18.29,123645.0,18.31,18.31,18.29,18.29,123645.0
2018-06-01 11:10:00,18.28,18.31,18.28,18.29,82050.0,18.28,18.31,18.28,18.29,82050.0
2018-06-01 11:15:00,18.29,18.29,18.25,18.25,46650.0,18.29,18.29,18.25,18.25,46650.0
2018-06-01 11:20:00,18.25,18.27,18.22,18.23,75030.0,18.25,18.27,18.22,18.23,75030.0
2018-06-01 11:25:00,18.22,18.25,18.2,18.2,65220.0,18.22,18.25,18.2,18.2,65220.0
2018-06-01 11:30:00,18.2,18.23,18.2,18.21,74055.0,18.2,18.23,18.2,18.21,74055.0
2018-06-01 11:35:00,18.21,18.23,18.19,18.22,51000.0,18.21,18.23,18.19,18.22,51000.0
2018-06-01 11:40:00,18.21,18.21,18.15,18.15,70155.0,18.21,18.21,18.15,18.15,70155.0
2018-06-01 11:45:00,18.15,18.15,18.14,18.14,47610.0,18.15,18.15,18.14,18.14,47610.0
2018-06-01 11:50:00,18.14,18.15,18.12,18.14,70395.0,18.14,18.15,18.12,18.14,70395.0
2018-06-01 11:55:00,18.15,18.16,18.14,18.15,82020.0,18.15,18.16,18.14,18.15,82020.0
2018-06-01 12:00:00,18.15,18.16,18.14,18.16,31500.0,18.15,18.16,18.14,18.16,31500.0
2018-06-01 12:05:00,18.16,18.16,18.13,18.13,62055.0,18.16,18.16,18.13,18.13,62055.0
2018-06-01 12:10:00,18.13,18.14,18.13,18.14,39000.0,18.13,18.14,18.13,18.14,39000.0
2018-06-01 12:15:00,18.15,18.15,18.14,18.14,31275.0,18.15,18.15,18.14,18.14,31275.0
2018-06-01 12:20:00,18.14,18.15,18.13,18.15,45180.0,18.14,18.15,18.13,18.15,45180.0
2018-06-01 12:25:00,18.15,18.17,18.15,18.15,51000.0,18.15,18.17,18.15,18.15,51000.0
2018-06-01 12:30:00,18.16,18.17,18.16,18.16,19500.0,18.16,18.17,18.16,18.16,19500.0
2018-06-01 12:35:00,18.15,18.15,18.14,18.15,37500.0,18.15,18.15,18.14,18.15,37500.0
2018-06-01 12:40:00,18.15,18.16,18.14,18.16,48000.0,18.15,18.16,18.14,18.16,48000.0
2018-06-01 12:45:00,18.15,18.15,18.14,18.14,16500.0,18.15,18.15,18.14,18.14,16500.0
2018-06-01 12:50:00,18.14,18.14,18.13,18.13,17250.0,18.14,18.14,18.13,18.13,17250.0
2018-06-01 12:55:00,18.13,18.14,18.13,18.14,24000.0,18.13,18.14,18.13,18.14,24000.0
2018-06-01 13:00:00,18.14,18.17,18.14,18.16,51705.0,18.14,18.17,18.14,18.16,51705.0
2018-06-01 13:05:00,18.17,18.17,18.13,18.16,54000.0,18.17,18.17,18.13,18.16,54000.0
2018-06-01 13:10:00,18.17,18.17,18.15,18.16,15165.0,18.17,18.17,18.15,18.16,15165.0
2018-06-01 13:15:00,18.15,18.17,18.14,18.17,72690.0,18.15,18.17,18.14,18.17,72690.0
2018-06-01 13:20:00,18.17,18.17,18.15,18.17,30000.0,18.17,18.17,18.15,18.17,30000.0
2018-06-01 13:25:00,18.17,18.17,18.15,18.16,23760.0,18.17,18.17,18.15,18.16,23760.0
2018-06-01 13:30:00,18.16,18.16,18.15,18.15,69000.0,18.16,18.16,18.15,18.15,69000.0
2018-06-01 13:35:00,18.16,18.17,18.16,18.17,24000.0,18.16,18.17,18.16,18.17,24000.0
2018-06-01 13:40:00,18.17,18.17,18.16,18.16,37290.0,18.17,18.17,18.16,18.16,37290.0
2018-06-01 13:45:00,18.16,18.16,18.15,18.15,15000.0,18.16,18.16,18.15,18.15,15000.0
2018-06-01 13:50:00,18.16,18.17,18.16,18.17,24000.0,18.16,18.17,18.16,18.17,24000.0
2018-06-01 13:55:00,18.16,18.18,18.16,18.17,39000.0,18.16,18.18,18.16,18.17,39000.0
2018-06-01 14:00:00,18.18,18.19,18.17,18.18,25500.0,18.18,18.19,18.17,18.18,25500.0
2018-06-01 14:05:00,18.18,18.18,18.15,18.15,39000.0,18.18,18.18,18.15,18.15,39000.0
2018-06-01 14:10:00,18.14,18.16,18.14,18.16,54240.0,18.14,18.16,18.14,18.16,54240.0
2018-06-01 14:15:00,18.16,18.17,18.16,18.16,12000.0,18.16,18.17,18.16,18.16,12000.0
2018-06-01 14:20:00,18.17,18.18,18.16,18.17,40020.0,18.17,18.18,18.16,18.17,40020.0
2018-06-01 14:25:00,18.16,18.16,18.16,18.16,27000.0,18.16,18.16,18.16,18.16,27000.0
2018-06-01 14:30:00,18.16,18.17,18.14,18.14,38565.0,18.16,18.17,18.14,18.14,38565.0
2018-06-01 14:35:00,18.13,18.15,18.13,18.14,51735.0,18.13,18.15,18.13,18.14,51735.0
2018-06-01 14:40:00,18.14,18.14,18.13,18.14,34500.0,18.14,18.14,18.13,18.14,34500.0
2018-06-01 14:45:00,18.14,18.15,18.14,18.14,68205.0,18.14,18.15,18.14,18.14,68205.0
2018-06-01 14:50:00,18.15,18.16,18.15,18.16,33000.0,18.15,18.16,18.15,18.16,33000.0
2018-06-01 14:55:00,18.16,18.16,18.15,18.15,10500.0,18.16,18.16,18.15,18.15,10500.0
2018-06-01 15:00:00,18.15,18.17,18.15,18.16,48000.0,18.15,18.17,18.15,18.16,48000.0
2018-06-01 15:05:00,18.16,18.16,18.13,18.13,37500.0,18.16,18.16,18.13,18.13,37500.0
2018-06-01 15:10:00,18.13,18.13,18.12,18.13,48825.0,18.13,18.13,18.12,18.13,48825.0
2018-06-01 15:15:00,18.13,18.14,18.13,18.14,37710.0,18.13,18.14,18.13,18.14,37710.0
2018-06-01 15:20:00,18.14,18.14,18.14,18.14,26490.0,18.14,18.14,18.14,18.14,26490.0
2018-06-01 15:25:00,18.13,18.14,18.13,18.14,42000.0,18.13,18.14,18.13,18.14,42000.0
2018-06-01 15:30:00,18.14,18.17,18.14,18.17,80100.0,18.14,18.17,18.14,18.17,80100.0
2018-06-01 15:35:00,18.17,18.17,18.14,18.15,51015.0,18.17,18.17,18.14,18.15,51015.0
2018-06-01 15:40:00,18.15,18.16,18.15,18.16,80910.0,18.15,18.16,18.15,18.16,80910.0
2018-06-01 15:45:00,18.16,18.17,18.13,18.14,111420.0,18.16,18.17,18.13,18.14,111420.0
2018-06-01 15:50:00,18.14,18.16,18.14,18.16,109065.0,18.14,18.16,18.14,18.16,109065.0
2018-06-01 15:55:00,18.16,18.18,18.15,18.16,497055.0,18.16,18.18,18.15,18.16,497055.0
2018-06-04 09:30:00,18.21,18.26,18.2,18.25,105465.0,18.21,18.26,18.2,18.25,105465.0
2018-06-04 09:35:00,18.26,18.35,18.25,18.28,158415.0,18.26,18.35,18.25,18.28,158415.0
2018-06-04 09:40:00,18.31,18.4,18.31,18.36,73605.0,18.31,18.4,18.31,18.36,73605.0
2018-06-04 09:45:00,18.38,18.45,18.38,18.39,75405.0,18.38,18.45,18.38,18.39,75405.0
2018-06-04 09:50:00,18.38,18.43,18.36,18.42,68955.0,18.38,18.43,18.36,18.42,68955.0
2018-06-04 09:55:00,18.41,18.47,18.41,18.47,70335.0,18.41,18.47,18.41,18.47,70335.0
2018-06-04 10:00:00,18.48,18.51,18.48,18.49,36405.0,18.48,18.51,18.48,18.49,36405.0
2018-06-04 10:05:00,18.5,18.53,18.48,18.48,90810.0,18.5,18.53,18.48,18.48,90810.0
2018-06-04 10:10:00,18.48,18.49,18.44,18.45,57540.0,18.48,18.49,18.44,18.45,57540.0
2018-06-04 10:15:00,18.44,18.45,18.41,18.41,72390.0,18.44,18.45,18.41,18.41,72390.0
2018-06-04 10:20:00,18.41,18.42,18.34,18.34,104625.0,18.41,18.42,18.34,18.34,104625.0
2018-06-04 10:25:00,18.35,18.35,18.31,18.31,120195.0,18.35,18.35,18.31,18.31,120195.0
2018-06-04 10:30:00,18.31,18.35,18.31,18.34,91500.0,18.31,18.35,18.31,18.34,91500.0
2018-06-04 10:35:00,18.36,18.4,18.36,18.4,61575.0,18.36,18.4,18.36,18.4,61575.0
2018-06-04 10:40:00,18.4,18.42,18.39,18.39,37500.0,18.4,18.42,18.39,18.39,37500.0
2018-06-04 10:45:00,18.38,18.38,18.34,18.35,34500.0,18.38,18.38,18.34,18.35,34500.0
2018-06-04 10:50:00,18.35,18.39,18.35,18.39,27750.0,18.35,18.39,18.35,18.39,27750.0
2018-06-04 10:55:00,18.41,18.42,18.37,18.37,55500.0,18.41,18.42,18.37,18.37,55500.0
2018-06-04 11:00:00,18.38,18.41,18.37,18.4,57225.0,18.38,18.41,18.37,18.4,57225.0
2018-06-04 11:05:00,18.41,18.43,18.4,18.43,37500.0,18.41,18.43,18.4,18.43,37500.0
2018-06-04 11:10:00,18.45,18.46,18.37,18.39,92775.0,18.45,18.46,18.37,18.39,92775.0
2018-06-04 11:15:00,18.39,18.43,18.39,18.42,48720.0,18.39,18.43,18.39,18.42,48720.0
2018-06-04 11:20:00,18.42,18.43,18.42,18.43,12000.0,18.42,18.43,18.42,18.43,12000.0
2018-06-04 11:25:00,18.44,18.45,18.43,18.43,19500.0,18.44,18.45,18.43,18.43,19500.0
2018-06-04 11:30:00,18.43,18.43,18.41,18.42,60045.0,18.43,18.43,18.41,18.42,60045.0
2018-06-04 11:35:00,18.42,18.45,18.42,18.44,80565.0,18.42,18.45,18.42,18.44,80565.0
2018-06-04 11:40:00,18.44,18.44,18.43,18.44,36120.0,18.44,18.44,18.43,18.44,36120.0
2018-06-04 11:45:00,18.44,18.44,18.41,18.41,76380.0,18.44,18.44,18.41,18.41,76380.0
2018-06-04 11:50:00,18.41,18.42,18.4,18.41,78000.0,18.41,18.42,18.4,18.41,78000.0
2018-06-04 11:55:00,18.4,18.42,18.4,18.4,30720.0,18.4,18.42,18.4,18.4,30720.0
2018-06-04 12:00:00,18.4,18.4,18.38,18.4,27000.0,18.4,18.4,18.38,18.4,27000.0
2018-06-04 12:05:00,18.39,18.39,18.37,18.38,22500.0,18.39,18.39,18.37,18.38,22500.0
2018-06-04 12:10:00,18.39,18.4,18.39,18.39,34650.0,18.39,18.4,18.39,18.39,34650.0
2018-06-04 12:15:00,18.4,18.4,18.38,18.38,24090.0,18.4,18.4,18.38,18.38,24090.0
2018-06-04 12:20:00,18.39,18.41,18.38,18.41,39000.0,18.39,18.41,18.38,18.41,39000.0
2018-06-04 12:25:00,18.4,18.42,18.4,18.42,29295.0,18.4,18.42,18.4,18.42,29295.0
2018-06-04 12:30:00,18.43,18.43,18.4,18.4,15000.0,18.43,18.43,18.4,18.4,15000.0
2018-06-04 12:35:00,18.39,18.41,18.39,18.41,33000.0,18.39,18.41,18.39,18.41,33000.0
2018-06-04 12:40:00,18.42,18.42,18.4,18.4,20250.0,18.42,18.42,18.4,18.4,20250.0
2018-06-04 12:45:00,18.41,18.42,18.41,18.41,36000.0,18.41,18.42,18.41,18.41,36000.0
2018-06-04 12:50:00,18.41,18.42,18.41,18.42,45195.0,18.41,18.42,18.41,18.42,45195.0
2018-06-04 12:55:00,18.41,18.43,18.41,18.42,28500.0,18.41,18.43,18.41,18.42,28500.0
2018-06-04 13:00:00,18.42,18.43,18.41,18.43,86010.0,18.42,18.43,18.41,18.43,86010.0
2018-06-04 13:05:00,18.43,18.44,18.42,18.42,31740.0,18.43,18.44,18.42,18.42,31740.0
2018-06-04 13:10:00,18.43,18.44,18.43,18.44,21000.0,18.43,18.44,18.43,18.44,21000.0
2018-06-04 13:15:00,18.44,18.46,18.44,18.45,78000.0,18.44,18.46,18.44,18.45,78000.0
2018-06-04 13:20:00,18.46,18.47,18.45,18.47,23550.0,18.46,18.47,18.45,18.47,23550.0
2018-06-04 13:25:00,18.47,18.47,18.46,18.47,18000.0,18.47,18.47,18.46,18.47,18000.0
2018-06-04 13:30:00,18.47,18.47,18.45,18.46,52020.0,18.47,18.47,18.45,18.46,52020.0
2018-06-04 13:35:00,18.45,18.46,18.45,18.46,30480.0,18.45,18.46,18.45,18.46,30480.0
2018-06-04 13:40:00,18.46,18.47,18.45,18.46,38310.0,18.46,18.47,18.45,18.46,38310.0
2018-06-04 13:45:00,18.47,18.47,18.46,18.46,21000.0,18.47,18.47,18.46,18.46,21000.0
2018-06-04 13:50:00,18.45,18.47,18.45,18.47,42570.0,18.45,18.47,18.45,18.47,42570.0
2018-06-04 13:55:00,18.47,18.47,18.44,18.44,152085.0,18.47,18.47,18.44,18.44,152085.0
2018-06-04 14:00:00,18.45,18.48,18.45,18.47,52500.0,18.45,18.48,18.45,18.47,52500.0
2018-06-04 14:05:00,18.48,18.62,18.47,18.56,684105.0,18.48,18.62,18.47,18.56,684105.0
2018-06-04 14:10:00,18.55,18.55,18.52,18.53,136245.0,18.55,18.55,18.52,18.53,136245.0
2018-06-04 14:15:00,18.53,18.53,18.52,18.53,27000.0,18.53,18.53,18.52,18.53,27000.0
2018-06-04 14:20:00,18.53,18.54,18.52,18.54,59055.0,18.53,18.54,18.52,18.54,59055.0
2018-06-04 14:25:00,18.54,18.55,18.53,18.53,48900.0,18.54,18.55,18.53,18.53,48900.0
2018-06-04 14:30:00,18.54,18.54,18.54,18.54,22500.0,18.54,18.54,18.54,18.54,22500.0
2018-06-04 14:35:00,18.53,18.53,18.51,18.51,40500.0,18.53,18.53,18.51,18.51,40500.0
2018-06-04 14:40:00,18.5,18.54,18.5,18.54,65835.0,18.5,18.54,18.5,18.54,65835.0
2018-06-04 14:45:00,18.54,18.55,18.52,18.52,50985.0,18.54,18.55,18.52,18.52,50985.0
2018-06-04 14:50:00,18.52,18.53,18.51,18.52,36855.0,18.52,18.53,18.51,18.52,36855.0
2018-06-04 14:55:00,18.53,18.53,18.51,18.51,16830.0,18.53,18.53,18.51,18.51,16830.0
2018-06-04 15:00:00,18.51,18.52,18.51,18.51,53565.0,18.51,18.52,18.51,18.51,53565.0
2018-06-04 15:05:00,18.51,18.53,18.51,18.51,51405.0,18.51,18.53,18.51,18.51,51405.0
2018-06-04 15:10:00,18.51,18.52,18.51,18.52,34500.0,18.51,18.52,18.51,18.52,34500.0
2018-06-04 15:15:00,18.52,18.54,18.52,18.53,49755.0,18.52,18.54,18.52,18.53,49755.0
2018-06-04 15:20:00,18.53,18.53,18.52,18.52,53460.0,18.53,18.53,18.52,18.52,53460.0
2018-06-04 15:25:00,18.52,18.52,18.51,18.52,57915.0,18.52,18.52,18.51,18.52,57915.0
2018-06-04 15:30:00,18.52,18.52,18.51,18.52,71745.0,18.52,18.52,18.51,18.52,71745.0
2018-06-04 15:35:00,18.52,18.53,18.52,18.53,83715.0,18.52,18.53,18.52,18.53,83715.0
2018-06-04 15:40:00,18.53,18.55,18.53,18.55,107205.0,18.53,18.55,18.53,18.55,107205.0
2018-06-04 15:45:00,18.55,18.55,18.52,18.53,108720.0,18.55,18.55,18.52,18.53,108720.0
2018-06-04 15:50:00,18.53,18.54,18.53,18.53,103170.0,18.53,18.54,18.53,18.53,103170.0
2018-06-04 15:55:00,18.53,18.53,18.51,18.51,273540.0,18.53,18.53,18.51,18.51,273540.0
2018-06-05 09:30:00,18.5,18.5,18.4,18.45,117720.0,18.5,18.5,18.4,18.45,117720.0
2018-06-05 09:35:00,18.47,18.49,18.39,18.4,128490.0,18.47,18.49,18.39,18.4,128490.0
2018-06-05 09:40:00,18.42,18.47,18.42,18.43,64650.0,18.42,18.47,18.42,18.43,64650.0
2018-06-05 09:45:00,18.41,18.47,18.41,18.46,100590.0,18.41,18.47,18.41,18.46,100590.0
2018-06-05 09:50:00,18.45,18.46,18.44,18.46,152670.0,18.45,18.46,18.44,18.46,152670.0
2018-06-05 09:55:00,18.46,18.5,18.45,18.5,183135.0,18.46,18.5,18.45,18.5,183135.0
2018-06-05 10:00:00,18.51,18.51,18.46,18.47,151350.0,18.51,18.51,18.46,18.47,151350.0
2018-06-05 10:05:00,18.48,18.49,18.46,18.48,160275.0,18.48,18.49,18.46,18.48,160275.0
2018-06-05 10:10:00,18.49,18.49,18.42,18.43,81180.0,18.49,18.49,18.42,18.43,81180.0
2018-06-05 10:15:00,18.42,18.48,18.41,18.44,96045.0,18.42,18.48,18.41,18.44,96045.0
2018-06-05 10:20:00,18.46,18.46,18.43,18.45,47250.0,18.46,18.46,18.43,18.45,47250.0
2018-06-05 10:25:00,18.44,18.45,18.42,18.43,995745.0,18.44,18.45,18.42,18.43,995745.0
2018-06-05 10:30:00,18.43,18.45,18.43,18.44,91650.0,18.43,18.45,18.43,18.44,91650.0
2018-06-05 10:35:00,18.44,18.44,18.41,18.42,61530.0,18.44,18.44,18.41,18.42,61530.0
2018-06-05 10:40:00,18.41,18.42,18.4,18.42,34500.0,18.41,18.42,18.4,18.42,34500.0
2018-06-05 10:45:00,18.42,18.42,18.37,18.37,33570.0,18.42,18.42,18.37,18.37,33570.0
2018-06-05 10:50:00,18.37,18.41,18.37,18.41,43050.0,18.37,18.41,18.37,18.41,43050.0
2018-06-05 10:55:00,18.41,18.43,18.4,18.42,77940.0,18.41,18.43,18.4,18.42,77940.0
2018-06-05 11:00:00,18.43,18.43,18.41,18.41,128415.0,18.43,18.43,18.41,18.41,128415.0
2018-06-05 11:05:00,18.41,18.42,18.38,18.38,33000.0,18.41,18.42,18.38,18.38,33000.0
2018-06-05 11:10:00,18.37,18.39,18.36,18.39,18000.0,18.37,18.39,18.36,18.39,18000.0
2018-06-05 11:15:00,18.39,18.4,18.37,18.37,52020.0,18.39,18.4,18.37,18.37,52020.0
2018-06-05 11:20:00,18.38,18.38,18.37,18.37,30000.0,18.38,18.38,18.37,18.37,30000.0
2018-06-05 11:25:00,18.37,18.38,18.37,18.38,12000.0,18.37,18.38,18.37,18.38,12000.0
2018-06-05 11:30:00,18.38,18.38,18.37,18.37,42735.0,18.38,18.38,18.37,18.37,42735.0
2018-06-05 11:35:00,18.37,18.39,18.35,18.38,147780.0,18.37,18.39,18.35,18.38,147780.0
2018-06-05 11:40:00,18.38,18.38,18.36,18.36,22500.0,18.38,18.38,18.36,18.36,22500.0
2018-06-05 11:45:00,18.35,18.35,18.32,18.34,46500.0,18.35,18.35,18.32,18.34,46500.0
2018-06-05 11:50:00,18.35,18.36,18.34,18.36,53565.0,18.35,18.36,18.34,18.36,53565.0
2018-06-05 11:55:00,18.35,18.37,18.35,18.35,34215.0,18.35,18.37,18.35,18.35,34215.0
2018-06-05 12:00:00,18.35,18.35,18.34,18.34,38505.0,18.35,18.35,18.34,18.34,38505.0
2018-06-05 12:05:00,18.33,18.34,18.32,18.33,39000.0,18.33,18.34,18.32,18.33,39000.0
2018-06-05 12:10:00,18.33,18.33,18.3,18.32,35040.0,18.33,18.33,18.3,18.32,35040.0
2018-06-05 12:15:00,18.32,18.34,18.31,18.31,45000.0,18.32,18.34,18.31,18.31,45000.0
2018-06-05 12:20:00,18.31,18.33,18.31,18.33,6000.0,18.31,18.33,18.31,18.33,6000.0
2018-06-05 12:25:00,18.34,18.37,18.34,18.36,37500.0,18.34,18.37,18.34,18.36,37500.0
2018-06-05 12:30:00,18.37,18.39,18.37,18.39,103500.0,18.37,18.39,18.37,18.39,103500.0
2018-06-05 12:35:00,18.39,18.41,18.38,18.41,41970.0,18.39,18.41,18.38,18.41,41970.0
2018-06-05 12:40:00,18.41,18.41,18.39,18.39,18000.0,18.41,18.41,18.39,18.39,18000.0
2018-06-05 12:45:00,18.4,18.4,18.36,18.36,42000.0,18.4,18.4,18.36,18.36,42000.0
2018-06-05 12:50:00,18.36,18.37,18.35,18.35,61680.0,18.36,18.37,18.35,18.35,61680.0
2018-06-05 12:55:00,18.35,18.36,18.35,18.36,88875.0,18.35,18.36,18.35,18.36,88875.0
2018-06-05 13:00:00,18.37,18.37,18.35,18.36,64155.0,18.37,18.37,18.35,18.36,64155.0
2018-06-05 13:05:00,18.36,18.36,18.34,18.35,93000.0,18.36,18.36,18.34,18.35,93000.0
2018-06-05 13:10:00,18.35,18.36,18.34,18.36,68745.0,18.35,18.36,18.34,18.36,68745.0
2018-06-05 13:15:00,18.36,18.37,18.36,18.36,16500.0,18.36,18.37,18.36,18.36,16500.0
2018-06-05 13:20:00,18.35,18.35,18.34,18.35,69030.0,18.35,18.35,18.34,18.35,69030.0
2018-06-05 13:25:00,18.35,18.37,18.35,18.36,34500.0,18.35,18.37,18.35,18.36,34500.0
2018-06-05 13:30:00,18.36,18.36,18.36,18.36,6000.0,18.36,18.36,18.36,18.36,6000.0
2018-06-05 13:35:00,18.37,18.37,18.36,18.36,33000.0,18.37,18.37,18.36,18.36,33000.0
2018-06-05 13:40:00,18.38,18.39,18.37,18.39,22845.0,18.38,18.39,18.37,18.39,22845.0
2018-06-05 13:45:00,18.39,18.39,18.38,18.38,21000.0,18.39,18.39,18.38,18.38,21000.0
2018-06-05 13:50:00,18.38,18.38,18.36,18.36,40500.0,18.38,18.38,18.36,18.36,40500.0
2018-06-05 13:55:00,18.36,18.36,18.35,18.35,34545.0,18.36,18.36,18.35,18.35,34545.0
2018-06-05 14:00:00,18.35,18.36,18.32,18.33,64365.0,18.35,18.36,18.32,18.33,64365.0
2018-06-05 14:05:00,18.33,18.34,18.32,18.33,55155.0,18.33,18.34,18.32,18.33,55155.0
2018-06-05 14:10:00,18.33,18.35,18.33,18.35,13500.0,18.33,18.35,18.33,18.35,13500.0
2018-06-05 14:15:00,18.36,18.36,18.35,18.35,45000.0,18.36,18.36,18.35,18.35,45000.0
2018-06-05 14:20:00,18.35,18.35,18.33,18.34,49500.0,18.35,18.35,18.33,18.34,49500.0
2018-06-05 14:25:00,18.34,18.35,18.34,18.34,18000.0,18.34,18.35,18.34,18.34,18000.0
2018-06-05 14:30:00,18.35,18.36,18.34,18.36,50805.0,18.35,18.36,18.34,18.36,50805.0
2018-06-05 14:35:00,18.36,18.37,18.35,18.35,37500.0,18.36,18.37,18.35,18.35,37500.0
2018-06-05 14:40:00,18.35,18.36,18.34,18.34,49350.0,18.35,18.36,18.34,18.34,49350.0
2018-06-05 14:45:00,18.34,18.35,18.34,18.34,55500.0,18.34,18.35,18.34,18.34,55500.0
2018-06-05 14:50:00,18.34,18.35,18.34,18.35,48000.0,18.34,18.35,18.34,18.35,48000.0
2018-06-05 14:55:00,18.35,18.36,18.34,18.36,79875.0,18.35,18.36,18.34,18.36,79875.0
2018-06-05 15:00:00,18.36,18.38,18.36,18.38,90000.0,18.36,18.38,18.36,18.38,90000.0
2018-06-05 15:05:00,18.38,18.38,18.37,18.38,69315.0,18.38,18.38,18.37,18.38,69315.0
2018-06-05 15:10:00,18.38,18.41,18.38,18.41,79500.0,18.38,18.41,18.38,18.41,79500.0
2018-06-05 15:15:00,18.41,18.41,18.38,18.38,203265.0,18.41,18.41,18.38,18.38,203265.0
2018-06-05 15:20:00,18.39,18.39,18.38,18.38,102000.0,18.39,18.39,18.38,18.38,102000.0
2018-06-05 15:25:00,18.38,18.38,18.37,18.37,123000.0,18.38,18.38,18.37,18.37,123000.0
2018-06-05 15:30:00,18.37,18.37,18.34,18.35,168780.0,18.37,18.37,18.34,18.35,168780.0
2018-06-05 15:35:00,18.36,18.37,18.35,18.37,100770.0,18.36,18.37,18.35,18.37,100770.0
2018-06-05 15:40:00,18.37,18.37,18.37,18.37,195105.0,18.37,18.37,18.37,18.37,195105.0
2018-06-05 15:45:00,18.37,18.39,18.36,18.39,171300.0,18.37,18.39,18.36,18.39,171300.0
2018-06-05 15:50:00,18.4,18.43,18.4,18.43,213735.0,18.4,18.43,18.4,18.43,213735.0
2018-06-05 15:55:00,18.43,18.44,18.39,18.39,989310.0,18.43,18.44,18.39,18.39,989310.0
2018-06-06 09:30:00,18.42,18.5,18.39,18.42,178110.0,18.42,18.5,18.39,18.42,178110.0
2018-06-06 09:35:00,18.45,18.47,18.39,18.45,147690.0,18.45,18.47,18.39,18.45,147690.0
2018-06-06 09:40:00,18.47,18.52,18.47,18.5,70680.0,18.47,18.52,18.47,18.5,70680.0
2018-06-06 09:45:00,18.52,18.55,18.42,18.43,132105.0,18.52,18.55,18.42,18.43,132105.0
2018-06-06 09:50:00,18.45,18.53,18.43,18.5,100500.0,18.45,18.53,18.43,18.5,100500.0
2018-06-06 09:55:00,18.51,18.52,18.49,18.51,55500.0,18.51,18.52,18.49,18.51,55500.0
2018-06-06 10:00:00,18.51,18.51,18.47,18.5,121500.0,18.51,18.51,18.47,18.5,121500.0
2018-06-06 10:05:00,18.5,18.5,18.43,18.49,127500.0,18.5,18.5,18.43,18.49,127500.0
2018-06-06 10:10:00,18.5,18.53,18.48,18.52,184500.0,18.5,18.53,18.48,18.52,184500.0
2018-06-06 10:15:00,18.52,18.53,18.49,18.49,67500.0,18.52,18.53,18.49,18.49,67500.0
2018-06-06 10:20:00,18.49,18.51,18.48,18.51,55365.0,18.49,18.51,18.48,18.51,55365.0
2018-06-06 10:25:00,18.5,18.5,18.48,18.48,66000.0,18.5,18.5,18.48,18.48,66000.0
2018-06-06 10:30:00,18.49,18.53,18.49,18.5,47535.0,18.49,18.53,18.49,18.5,47535.0
2018-06-06 10:35:00,18.51,18.52,18.49,18.52,72000.0,18.51,18.52,18.49,18.52,72000.0
2018-06-06 10:40:00,18.52,18.52,18.48,18.49,49500.0,18.52,18.52,18.48,18.49,49500.0
2018-06-06 10:45:00,18.49,18.5,18.47,18.49,36000.0,18.49,18.5,18.47,18.49,36000.0
2018-06-06 10:50:00,18.49,18.53,18.48,18.52,51000.0,18.49,18.53,18.48,18.52,51000.0
2018-06-06 10:55:00,18.52,18.52,18.49,18.51,94500.0,18.52,18.52,18.49,18.51,94500.0
2018-06-06 11:00:00,18.51,18.53,18.5,18.53,71190.0,18.51,18.53,18.5,18.53,71190.0
2018-06-06 11:05:00,18.54,18.54,18.53,18.53,30000.0,18.54,18.54,18.53,18.53,30000.0
2018-06-06 11:10:00,18.54,18.55,18.5,18.52,132000.0,18.54,18.55,18.5,18.52,132000.0
2018-06-06 11:15:00,18.51,18.51,18.48,18.5,77100.0,18.51,18.51,18.48,18.5,77100.0
2018-06-06 11:20:00,18.5,18.52,18.48,18.5,109545.0,18.5,18.52,18.48,18.5,109545.0
2018-06-06 11:25:00,18.52,18.53,18.51,18.51,61500.0,18.52,18.53,18.51,18.51,61500.0
2018-06-06 11:30:00,18.52,18.52,18.51,18.51,64635.0,18.52,18.52,18.51,18.51,64635.0
2018-06-06 11:35:00,18.51,18.53,18.51,18.51,82200.0,18.51,18.53,18.51,18.51,82200.0
2018-06-06 11:40:00,18.51,18.52,18.5,18.5,108765.0,18.51,18.52,18.5,18.5,108765.0
2018-06-06 11:45:00,18.5,18.51,18.5,18.51,66795.0,18.5,18.51,18.5,18.51,66795.0
2018-06-06 11:50:00,18.51,18.51,18.49,18.49,96330.0,18.51,18.51,18.49,18.49,96330.0
2018-06-06 11:55:00,18.49,18.5,18.48,18.49,88590.0,18.49,18.5,18.48,18.49,88590.0
2018-06-06 12:00:00,18.49,18.51,18.49,18.5,31500.0,18.49,18.51,18.49,18.5,31500.0
2018-06-06 12:05:00,18.51,18.52,18.5,18.51,128160.0,18.51,18.52,18.5,18.51,128160.0
2018-06-06 12:10:00,18.52,18.54,18.52,18.53,42000.0,18.52,18.54,18.52,18.53,42000.0
2018-06-06 12:15:00,18.53,18.57,18.53,18.55,69000.0,18.53,18.57,18.53,18.55,69000.0
2018-06-06 12:20:00,18.56,18.58,18.56,18.57,95250.0,18.56,18.58,18.56,18.57,95250.0
2018-06-06 12:25:00,18.57,18.58,18.55,18.57,101250.0,18.57,18.58,18.55,18.57,101250.0
2018-06-06 12:30:00,18.57,18.58,18.57,18.57,119880.0,18.57,18.58,18.57,18.57,119880.0
2018-06-06 12:35:00,18.57,18.58,18.57,18.57,43500.0,18.57,18.58,18.57,18.57,43500.0
2018-06-06 12:40:00,18.56,18.58,18.56,18.57,81000.0,18.56,18.58,18.56,18.57,81000.0
2018-06-06 12:45:00,18.56,18.6,18.55,18.59,68265.0,18.56,18.6,18.55,18.59,68265.0
2018-06-06 12:50:00,18.6,18.62,18.59,18.6,151500.0,18.6,18.62,18.59,18.6,151500.0
2018-06-06 12:55:00,18.6,18.61,18.58,18.6,112500.0,18.6,18.61,18.58,18.6,112500.0
2018-06-06 13:00:00,18.6,18.63,18.57,18.59,300630.0,18.6,18.63,18.57,18.59,300630.0
2018-06-06 13:05:00,18.59,18.61,18.58,18.6,133935.0,18.59,18.61,18.58,18.6,133935.0
2018-06-06 13:10:00,18.61,18.63,18.6,18.62,57000.0,18.61,18.63,18.6,18.62,57000.0
2018-06-06 13:15:00,18.62,18.62,18.58,18.58,67500.0,18.62,18.62,18.58,18.58,67500.0
2018-06-06 13:20:00,18.59,18.6,18.58,18.59,56445.0,18.59,18.6,18.58,18.59,56445.0
2018-06-06 13:25:00,18.59,18.6,18.58,18.6,48240.0,18.59,18.6,18.58,18.6,48240.0
2018-06-06 13:30:00,18.6,18.63,18.6,18.63,148500.0,18.6,18.63,18.6,18.63,148500.0
2018-06-06 13:35:00,18.64,18.64,18.6,18.6,73500.0,18.64,18.64,18.6,18.6,73500.0
2018-06-06 13:40:00,18.61,18.62,18.61,18.62,38850.0,18.61,18.62,18.61,18.62,38850.0
2018-06-06 13:45:00,18.62,18.63,18.61,18.61,64500.0,18.62,18.63,18.61,18.61,64500.0
2018-06-06 13:50:00,18.61,18.62,18.6,18.6,43110.0,18.61,18.62,18.6,18.6,43110.0
2018-06-06 13:55:00,18.6,18.61,18.58,18.6,41700.0,18.6,18.61,18.58,18.6,41700.0
2018-06-06 14:00:00,18.6,18.6,18.58,18.58,26130.0,18.6,18.6,18.58,18.58,26130.0
2018-06-06 14:05:00,18.59,18.6,18.59,18.59,36000.0,18.59,18.6,18.59,18.59,36000.0
2018-06-06 14:10:00,18.59,18.6,18.58,18.59,69075.0,18.59,18.6,18.58,18.59,69075.0
2018-06-06 14:15:00,18.6,18.6,18.54,18.56,123120.0,18.6,18.6,18.54,18.56,123120.0
2018-06-06 14:20:00,18.56,18.57,18.55,18.56,55245.0,18.56,18.57,18.55,18.56,55245.0
2018-06-06 14:25:00,18.56,18.57,18.56,18.57,30345.0,18.56,18.57,18.56,18.57,30345.0
2018-06-06 14:30:00,18.57,18.57,18.56,18.56,40500.0,18.57,18.57,18.56,18.56,40500.0
2018-06-06 14:35:00,18.57,18.58,18.56,18.57,60000.0,18.57,18.58,18.56,18.57,60000.0
2018-06-06 14:40:00,18.57,18.58,18.56,18.57,58500.0,18.57,18.58,18.56,18.57,58500.0
2018-06-06 14:45:00,18.57,18.58,18.57,18.57,47130.0,18.57,18.58,18.57,18.57,47130.0
2018-06-06 14:50:00,18.58,18.58,18.57,18.57,31290.0,18.58,18.58,18.57,18.57,31290.0
2018-06-06 14:55:00,18.57,18.58,18.57,18.58,37500.0,18.57,18.58,18.57,18.58,37500.0
2018-06-06 15:00:00,18.57,18.59,18.57,18.58,102840.0,18.57,18.59,18.57,18.58,102840.0
2018-06-06 15:05:00,18.58,18.59,18.58,18.58,65595.0,18.58,18.59,18.58,18.58,65595.0
2018-06-06 15:10:00,18.58,18.59,18.58,18.59,39000.0,18.58,18.59,18.58,18.59,39000.0
2018-06-06 15:15:00,18.61,18.62,18.61,18.62,75000.0,18.61,18.62,18.61,18.62,75000.0
2018-06-06 15:20:00,18.62,18.63,18.62,18.63,70500.0,18.62,18.63,18.62,18.63,70500.0
2018-06-06 15:25:00,18.63,18.64,18.63,18.63,107670.0,18.63,18.64,18.63,18.63,107670.0
2018-06-06 15:30:00,18.63,18.63,18.61,18.63,278310.0,18.63,18.63,18.61,18.63,278310.0
2018-06-06 15:35:00,18.63,18.63,18.6,18.6,95520.0,18.63,18.63,18.6,18.6,95520.0
2018-06-06 15:40:00,18.6,18.6,18.58,18.58,61320.0,18.6,18.6,18.58,18.58,61320.0
2018-06-06 15:45:00,18.58,18.62,18.57,18.61,168660.0,18.58,18.62,18.57,18.61,168660.0
2018-06-06 15:50:00,18.62,18.64,18.59,18.59,223905.0,18.62,18.64,18.59,18.59,223905.0
2018-06-06 15:55:00,18.58,18.61,18.58,18.61,470325.0,18.58,18.61,18.58,18.61,470325.0
2018-06-07 09:30:00,18.65,18.74,18.57,18.71,337320.0,18.65,18.74,18.57,18.71,337320.0
2018-06-07 09:35:00,18.71,18.78,18.71,18.76,85500.0,18.71,18.78,18.71,18.76,85500.0
2018-06-07 09:40:00,18.76,18.79,18.72,18.79,89520.0,18.76,18.79,18.72,18.79,89520.0
2018-06-07 09:45:00,18.79,18.88,18.75,18.88,148590.0,18.79,18.88,18.75,18.88,148590.0
2018-06-07 09:50:00,18.88,18.93,18.85,18.93,117750.0,18.88,18.93,18.85,18.93,117750.0
2018-06-07 09:55:00,18.93,18.95,18.87,18.87,75000.0,18.93,18.95,18.87,18.87,75000.0
2018-06-07 10:00:00,18.87,18.94,18.87,18.94,120585.0,18.87,18.94,18.87,18.94,120585.0
2018-06-07 10:05:00,18.93,18.94,18.86,18.86,107895.0,18.93,18.94,18.86,18.86,107895.0
2018-06-07 10:10:00,18.86,18.92,18.85,18.92,112500.0,18.86,18.92,18.85,18.92,112500.0
2018-06-07 10:15:00,18.91,18.95,18.9,18.95,170715.0,18.91,18.95,18.9,18.95,170715.0
2018-06-07 10:20:00,18.95,18.95,18.88,18.88,87090.0,18.95,18.95,18.88,18.88,87090.0
2018-06-07 10:25:00,18.88,18.93,18.88,18.91,75705.0,18.88,18.93,18.88,18.91,75705.0
2018-06-07 10:30:00,18.92,18.97,18.9,18.97,147090.0,18.92,18.97,18.9,18.97,147090.0
2018-06-07 10:35:00,18.96,18.99,18.96,18.98,170250.0,18.96,18.99,18.96,18.98,170250.0
2018-06-07 10:40:00,18.98,19.0,18.97,19.0,115020.0,18.98,19.0,18.97,19.0,115020.0
2018-06-07 10:45:00,18.99,19.18,18.99,19.18,385545.0,18.99,19.18,18.99,19.18,385545.0
2018-06-07 10:50:00,19.17,19.17,19.03,19.06,246180.0,19.17,19.17,19.03,19.06,246180.0
2018-06-07 10:55:00,19.07,19.08,18.99,18.99,133035.0,19.07,19.08,18.99,18.99,133035.0
2018-06-07 11:00:00,19.0,19.01,18.96,18.97,79485.0,19.0,19.01,18.96,18.97,79485.0
2018-06-07 11:05:00,18.97,18.99,18.95,18.98,164115.0,18.97,18.99,18.95,18.98,164115.0
2018-06-07 11:10:00,18.99,19.03,18.98,19.03,150420.0,18.99,19.03,18.98,19.03,150420.0
2018-06-07 11:15:00,19.03,19.06,18.95,18.97,184290.0,19.03,19.06,18.95,18.97,184290.0
2018-06-07 11:20:00,18.98,18.98,18.95,18.98,34380.0,18.98,18.98,18.95,18.98,34380.0
2018-06-07 11:25:00,18.98,19.01,18.93,18.93,70500.0,18.98,19.01,18.93,18.93,70500.0
2018-06-07 11:30:00,18.92,18.93,18.85,18.86,143490.0,18.92,18.93,18.85,18.86,143490.0
2018-06-07 11:35:00,18.85,18.85,18.82,18.82,58785.0,18.85,18.85,18.82,18.82,58785.0
2018-06-07 11:40:00,18.83,18.85,18.82,18.83,30000.0,18.83,18.85,18.82,18.83,30000.0
2018-06-07 11:45:00,18.83,18.83,18.79,18.81,60570.0,18.83,18.83,18.79,18.81,60570.0
2018-06-07 11:50:00,18.8,18.83,18.8,18.81,80625.0,18.8,18.83,18.8,18.81,80625.0
2018-06-07 11:55:00,18.81,18.81,18.78,18.78,75855.0,18.81,18.81,18.78,18.78,75855.0
2018-06-07 12:00:00,18.78,18.81,18.78,18.81,47520.0,18.78,18.81,18.78,18.81,47520.0
2018-06-07 12:05:00,18.82,18.82,18.8,18.81,33000.0,18.82,18.82,18.8,18.81,33000.0
2018-06-07 12:10:00,18.8,18.81,18.79,18.8,22500.0,18.8,18.81,18.79,18.8,22500.0
2018-06-07 12:15:00,18.8,18.82,18.8,18.82,48000.0,18.8,18.82,18.8,18.82,48000.0
2018-06-07 12:20:00,18.81,18.83,18.8,18.82,62190.0,18.81,18.83,18.8,18.82,62190.0
2018-06-07 12:25:00,18.84,18.84,18.81,18.84,67500.0,18.84,18.84,18.81,18.84,67500.0
2018-06-07 12:30:00,18.84,18.84,18.8,18.8,55455.0,18.84,18.84,18.8,18.8,55455.0
2018-06-07 12:35:00,18.79,18.84,18.79,18.83,71070.0,18.79,18.84,18.79,18.83,71070.0
2018-06-07 12:40:00,18.84,18.86,18.84,18.84,26760.0,18.84,18.86,18.84,18.84,26760.0
2018-06-07 12:45:00,18.85,18.85,18.83,18.83,23055.0,18.85,18.85,18.83,18.83,23055.0
2018-06-07 12:50:00,18.83,18.85,18.83,18.84,42000.0,18.83,18.85,18.83,18.84,42000.0
2018-06-07 12:55:00,18.85,18.87,18.84,18.86,82125.0,18.85,18.87,18.84,18.86,82125.0
2018-06-07 13:00:00,18.86,18.86,18.83,18.83,25605.0,18.86,18.86,18.83,18.83,25605.0
2018-06-07 13:05:00,18.81,18.81,18.8,18.8,10020.0,18.81,18.81,18.8,18.8,10020.0
2018-06-07 13:10:00,18.8,18.85,18.8,18.85,49995.0,18.8,18.85,18.8,18.85,49995.0
2018-06-07 13:15:00,18.85,18.86,18.81,18.83,63000.0,18.85,18.86,18.81,18.83,63000.0
2018-06-07 13:20:00,18.83,18.87,18.83,18.85,30000.0,18.83,18.87,18.83,18.85,30000.0
2018-06-07 13:25:00,18.85,18.86,18.8,18.81,57000.0,18.85,18.86,18.8,18.81,57000.0
2018-06-07 13:30:00,18.81,18.83,18.81,18.83,25500.0,18.81,18.83,18.81,18.83,25500.0
2018-06-07 13:35:00,18.83,18.83,18.8,18.8,38115.0,18.83,18.83,18.8,18.8,38115.0
2018-06-07 13:40:00,18.8,18.84,18.8,18.83,57000.0,18.8,18.84,18.8,18.83,57000.0
2018-06-07 13:45:00,18.83,18.85,18.83,18.84,29325.0,18.83,18.85,18.83,18.84,29325.0
2018-06-07 13:50:00,18.83,18.84,18.81,18.81,90000.0,18.83,18.84,18.81,18.81,90000.0
2018-06-07 13:55:00,18.81,18.83,18.81,18.83,48000.0,18.81,18.83,18.81,18.83,48000.0
2018-06-07 14:00:00,18.82,18.83,18.8,18.81,81840.0,18.82,18.83,18.8,18.81,81840.0
2018-06-07 14:05:00,18.82,18.82,18.81,18.82,62760.0,18.82,18.82,18.81,18.82,62760.0
2018-06-07 14:10:00,18.81,18.82,18.8,18.82,65475.0,18.81,18.82,18.8,18.82,65475.0
2018-06-07 14:15:00,18.82,18.83,18.81,18.81,37470.0,18.82,18.83,18.81,18.81,37470.0
2018-06-07 14:20:00,18.8,18.82,18.79,18.81,52500.0,18.8,18.82,18.79,18.81,52500.0
2018-06-07 14:25:00,18.82,18.82,18.78,18.78,69210.0,18.82,18.82,18.78,18.78,69210.0
2018-06-07 14:30:00,18.77,18.81,18.77,18.81,43665.0,18.77,18.81,18.77,18.81,43665.0
2018-06-07 14:35:00,18.81,18.81,18.79,18.79,38820.0,18.81,18.81,18.79,18.79,38820.0
2018-06-07 14:40:00,18.78,18.79,18.78,18.79,30000.0,18.78,18.79,18.78,18.79,30000.0
2018-06-07 14:45:00,18.79,18.81,18.79,18.8,55185.0,18.79,18.81,18.79,18.8,55185.0
2018-06-07 14:50:00,18.79,18.79,18.75,18.78,43275.0,18.79,18.79,18.75,18.78,43275.0
2018-06-07 14:55:00,18.77,18.77,18.74,18.74,48540.0,18.77,18.77,18.74,18.74,48540.0
2018-06-07 15:00:00,18.75,18.78,18.75,18.75,202110.0,18.75,18.78,18.75,18.75,202110.0
2018-06-07 15:05:00,18.74,18.75,18.73,18.75,61500.0,18.74,18.75,18.73,18.75,61500.0
2018-06-07 15:10:00,18.74,18.76,18.73,18.76,73740.0,18.74,18.76,18.73,18.76,73740.0
2018-06-07 15:15:00,18.75,18.81,18.75,18.81,74895.0,18.75,18.81,18.75,18.81,74895.0
2018-06-07 15:20:00,18.82,18.83,18.81,18.82,42000.0,18.82,18.83,18.81,18.82,42000.0
2018-06-07 15:25:00,18.82,18.83,18.81,18.82,73905.0,18.82,18.83,18.81,18.82,73905.0
2018-06-07 15:30:00,18.82,18.84,18.82,18.82,92385.0,18.82,18.84,18.82,18.82,92385.0
2018-06-07 15:35:00,18.82,18.87,18.81,18.87,88995.0,18.82,18.87,18.81,18.87,88995.0
2018-06-07 15:40:00,18.87,18.87,18.85,18.85,107730.0,18.87,18.87,18.85,18.85,107730.0
2018-06-07 15:45:00,18.86,18.86,18.82,18.84,144375.0,18.86,18.86,18.82,18.84,144375.0
2018-06-07 15:50:00,18.86,18.87,18.85,18.86,155865.0,18.86,18.87,18.85,18.86,155865.0
2018-06-07 15:55:00,18.86,18.87,18.85,18.85,323085.0,18.86,18.87,18.85,18.85,323085.0
2018-06-08 09:30:00,18.77,18.85,18.75,18.78,115140.0,18.77,18.85,18.75,18.78,115140.0
2018-06-08 09:35:00,18.77,18.84,18.77,18.83,48690.0,18.77,18.84,18.77,18.83,48690.0
2018-06-08 09:40:00,18.83,18.84,18.76,18.76,67515.0,18.83,18.84,18.76,18.76,67515.0
2018-06-08 09:45:00,18.77,18.85,18.77,18.85,36000.0,18.77,18.85,18.77,18.85,36000.0
2018-06-08 09:50:00,18.84,18.87,18.79,18.85,75090.0,18.84,18.87,18.79,18.85,75090.0
2018-06-08 09:55:00,18.85,18.94,18.83,18.94,169920.0,18.85,18.94,18.83,18.94,169920.0
2018-06-08 10:00:00,18.93,18.93,18.84,18.85,113955.0,18.93,18.93,18.84,18.85,113955.0
2018-06-08 10:05:00,18.84,18.86,18.78,18.82,84000.0,18.84,18.86,18.78,18.82,84000.0
2018-06-08 10:10:00,18.82,18.85,18.81,18.82,57285.0,18.82,18.85,18.81,18.82,57285.0
2018-06-08 10:15:00,18.83,18.83,18.79,18.83,62550.0,18.83,18.83,18.79,18.83,62550.0
2018-06-08 10:20:00,18.83,18.88,18.83,18.85,64860.0,18.83,18.88,18.83,18.85,64860.0
2018-06-08 10:25:00,18.86,18.89,18.84,18.85,53070.0,18.86,18.89,18.84,18.85,53070.0
2018-06-08 10:30:00,18.84,18.86,18.79,18.82,42000.0,18.84,18.86,18.79,18.82,42000.0
2018-06-08 10:35:00,18.82,18.85,18.82,18.83,42930.0,18.82,18.85,18.82,18.83,42930.0
2018-06-08 10:40:00,18.84,18.85,18.81,18.85,24000.0,18.84,18.85,18.81,18.85,24000.0
2018-06-08 10:45:00,18.85,18.85,18.81,18.81,87000.0,18.85,18.85,18.81,18.81,87000.0
2018-06-08 10:50:00,18.82,18.87,18.82,18.87,25500.0,18.82,18.87,18.82,18.87,25500.0
2018-06-08 10:55:00,18.89,18.89,18.88,18.88,22500.0,18.89,18.89,18.88,18.88,22500.0
2018-06-08 11:00:00,18.86,18.86,18.83,18.85,48000.0,18.86,18.86,18.83,18.85,48000.0
2018-06-08 11:05:00,18.86,18.87,18.84,18.87,48975.0,18.86,18.87,18.84,18.87,48975.0
2018-06-08 11:10:00,18.87,18.87,18.83,18.83,36000.0,18.87,18.87,18.83,18.83,36000.0
2018-06-08 11:15:00,18.84,18.84,18.82,18.83,55500.0,18.84,18.84,18.82,18.83,55500.0
2018-06-08 11:20:00,18.83,18.85,18.8,18.84,45000.0,18.83,18.85,18.8,18.84,45000.0
2018-06-08 11:25:00,18.84,18.87,18.83,18.85,57060.0,18.84,18.87,18.83,18.85,57060.0
2018-06-08 11:30:00,18.86,18.86,18.81,18.84,42195.0,18.86,18.86,18.81,18.84,42195.0
2018-06-08 11:35:00,18.84,18.87,18.84,18.85,46095.0,18.84,18.87,18.84,18.85,46095.0
2018-06-08 11:40:00,18.85,18.88,18.85,18.87,108090.0,18.85,18.88,18.85,18.87,108090.0
2018-06-08 11:45:00,18.87,18.9,18.86,18.9,56115.0,18.87,18.9,18.86,18.9,56115.0
2018-06-08 11:50:00,18.89,18.9,18.86,18.87,180030.0,18.89,18.9,18.86,18.87,180030.0
2018-06-08 11:55:00,18.87,18.87,18.81,18.81,154890.0,18.87,18.87,18.81,18.81,154890.0
2018-06-08 12:00:00,18.81,18.83,18.79,18.79,54000.0,18.81,18.83,18.79,18.79,54000.0
2018-06-08 12:05:00,18.77,18.79,18.77,18.79,37500.0,18.77,18.79,18.77,18.79,37500.0
2018-06-08 12:10:00,18.79,18.81,18.79,18.79,66000.0,18.79,18.81,18.79,18.79,66000.0
2018-06-08 12:15:00,18.8,18.82,18.8,18.81,79485.0,18.8,18.82,18.8,18.81,79485.0
2018-06-08 12:20:00,18.81,18.83,18.78,18.83,56670.0,18.81,18.83,18.78,18.83,56670.0
2018-06-08 12:25:00,18.83,18.85,18.82,18.85,24000.0,18.83,18.85,18.82,18.85,24000.0
2018-06-08 12:30:00,18.86,18.88,18.86,18.86,57000.0,18.86,18.88,18.86,18.86,57000.0
2018-06-08 12:35:00,18.86,18.86,18.84,18.84,33000.0,18.86,18.86,18.84,18.84,33000.0
2018-06-08 12:40:00,18.84,18.85,18.84,18.84,10500.0,18.84,18.85,18.84,18.84,10500.0
2018-06-08 12:45:00,18.85,18.85,18.83,18.83,40500.0,18.85,18.85,18.83,18.83,40500.0
2018-06-08 12:50:00,18.84,18.86,18.84,18.84,30000.0,18.84,18.86,18.84,18.84,30000.0
2018-06-08 12:55:00,18.84,18.86,18.84,18.86,15150.0,18.84,18.86,18.84,18.86,15150.0
2018-06-08 13:00:00,18.86,18.86,18.82,18.84,23250.0,18.86,18.86,18.82,18.84,23250.0
2018-06-08 13:05:00,18.83,18.86,18.83,18.86,7500.0,18.83,18.86,18.83,18.86,7500.0
2018-06-08 13:10:00,18.85,18.87,18.85,18.86,33945.0,18.85,18.87,18.85,18.86,33945.0
2018-06-08 13:15:00,18.86,18.86,18.85,18.86,12000.0,18.86,18.86,18.85,18.86,12000.0
2018-06-08 13:20:00,18.85,18.86,18.85,18.86,37500.0,18.85,18.86,18.85,18.86,37500.0
2018-06-08 13:25:00,18.85,18.88,18.85,18.88,40245.0,18.85,18.88,18.85,18.88,40245.0
2018-06-08 13:30:00,18.88,18.9,18.87,18.88,36390.0,18.88,18.9,18.87,18.88,36390.0
2018-06-08 13:35:00,18.88,18.88,18.85,18.86,22500.0,18.88,18.88,18.85,18.86,22500.0
2018-06-08 13:40:00,18.86,18.88,18.85,18.87,30990.0,18.86,18.88,18.85,18.87,30990.0
2018-06-08 13:45:00,18.87,18.9,18.87,18.88,28500.0,18.87,18.9,18.87,18.88,28500.0
2018-06-08 13:50:00,18.89,18.89,18.84,18.87,19500.0,18.89,18.89,18.84,18.87,19500.0
2018-06-08 13:55:00,18.88,18.88,18.85,18.86,33000.0,18.88,18.88,18.85,18.86,33000.0
2018-06-08 14:00:00,18.86,18.86,18.85,18.85,6000.0,18.86,18.86,18.85,18.85,6000.0
2018-06-08 14:05:00,18.86,18.88,18.85,18.87,25500.0,18.86,18.88,18.85,18.87,25500.0
2018-06-08 14:10:00,18.88,18.89,18.88,18.89,26550.0,18.88,18.89,18.88,18.89,26550.0
2018-06-08 14:15:00,18.89,18.9,18.87,18.87,24000.0,18.89,18.9,18.87,18.87,24000.0
2018-06-08 14:20:00,18.86,18.87,18.86,18.87,28500.0,18.86,18.87,18.86,18.87,28500.0
2018-06-08 14:25:00,18.86,18.86,18.86,18.86,15000.0,18.86,18.86,18.86,18.86,15000.0
2018-06-08 14:30:00,18.86,18.87,18.85,18.85,24000.0,18.86,18.87,18.85,18.85,24000.0
2018-06-08 14:35:00,18.85,18.85,18.83,18.85,22500.0,18.85,18.85,18.83,18.85,22500.0
2018-06-08 14:40:00,18.85,18.86,18.85,18.85,37935.0,18.85,18.86,18.85,18.85,37935.0
2018-06-08 14:45:00,18.85,18.86,18.84,18.84,34500.0,18.85,18.86,18.84,18.84,34500.0
2018-06-08 14:50:00,18.85,18.87,18.85,18.85,36825.0,18.85,18.87,18.85,18.85,36825.0
2018-06-08 14:55:00,18.85,18.86,18.85,18.86,34725.0,18.85,18.86,18.85,18.86,34725.0
2018-06-08 15:00:00,18.87,18.87,18.86,18.86,42000.0,18.87,18.87,18.86,18.86,42000.0
2018-06-08 15:05:00,18.86,18.86,18.83,18.83,32145.0,18.86,18.86,18.83,18.83,32145.0
2018-06-08 15:10:00,18.83,18.85,18.83,18.85,41445.0,18.83,18.85,18.83,18.85,41445.0
2018-06-08 15:15:00,18.85,18.85,18.83,18.83,43500.0,18.85,18.85,18.83,18.83,43500.0
2018-06-08 15:20:00,18.84,18.85,18.84,18.84,25815.0,18.84,18.85,18.84,18.84,25815.0
2018-06-08 15:25:00,18.85,18.85,18.83,18.83,41295.0,18.85,18.85,18.83,18.83,41295.0
2018-06-08 15:30:00,18.84,18.84,18.82,18.82,81210.0,18.84,18.84,18.82,18.82,81210.0
2018-06-08 15:35:00,18.82,18.85,18.82,18.85,115920.0,18.82,18.85,18.82,18.85,115920.0
2018-06-08 15:40:00,18.85,18.85,18.83,18.83,154425.0,18.85,18.85,18.83,18.83,154425.0
2018-06-08 15:45:00,18.83,18.85,18.82,18.84,149610.0,18.83,18.85,18.82,18.84,149610.0
2018-06-08 15:50:00,18.84,18.87,18.84,18.86,226905.0,18.84,18.87,18.84,18.86,226905.0
2018-06-08 15:55:00,18.86,18.89,18.85,18.88,407205.0,18.86,18.89,18.85,18.88,407205.0
2018-06-11 09:30:00,18.84,18.88,18.82,18.84,171630.0,18.84,18.88,18.82,18.84,171630.0
2018-06-11 09:35:00,18.85,18.91,18.83,18.9,60000.0,18.85,18.91,18.83,18.9,60000.0
2018-06-11 09:40:00,18.93,18.99,18.92,18.98,156510.0,18.93,18.99,18.92,18.98,156510.0
2018-06-11 09:45:00,18.99,19.0,18.95,18.98,60000.0,18.99,19.0,18.95,18.98,60000.0
2018-06-11 09:50:00,18.95,18.97,18.91,18.91,91110.0,18.95,18.97,18.91,18.91,91110.0
2018-06-11 09:55:00,18.9,18.93,18.9,18.91,72000.0,18.9,18.93,18.9,18.91,72000.0
2018-06-11 10:00:00,18.9,18.97,18.9,18.97,136635.0,18.9,18.97,18.9,18.97,136635.0
2018-06-11 10:05:00,18.97,18.99,18.96,18.97,83670.0,18.97,18.99,18.96,18.97,83670.0
2018-06-11 10:10:00,18.97,19.0,18.97,19.0,85500.0,18.97,19.0,18.97,19.0,85500.0
2018-06-11 10:15:00,19.01,19.1,19.01,19.05,288225.0,19.01,19.1,19.01,19.05,288225.0
2018-06-11 10:20:00,19.07,19.08,19.05,19.05,78225.0,19.07,19.08,19.05,19.05,78225.0
2018-06-11 10:25:00,19.04,19.05,19.0,19.0,134670.0,19.04,19.05,19.0,19.0,134670.0
2018-06-11 10:30:00,19.0,19.01,18.97,18.98,97455.0,19.0,19.01,18.97,18.98,97455.0
2018-06-11 10:35:00,18.98,18.99,18.96,18.99,43500.0,18.98,18.99,18.96,18.99,43500.0
2018-06-11 10:40:00,18.99,19.01,18.98,19.0,55920.0,18.99,19.01,18.98,19.0,55920.0
2018-06-11 10:45:00,19.0,19.01,18.97,19.0,85515.0,19.0,19.01,18.97,19.0,85515.0
2018-06-11 10:50:00,19.0,19.01,18.94,18.94,32775.0,19.0,19.01,18.94,18.94,32775.0
2018-06-11 10:55:00,18.94,18.97,18.94,18.97,148350.0,18.94,18.97,18.94,18.97,148350.0
2018-06-11 11:00:00,18.97,19.0,18.97,18.98,128850.0,18.97,19.0,18.97,18.98,128850.0
2018-06-11 11:05:00,18.97,18.98,18.96,18.97,30000.0,18.97,18.98,18.96,18.97,30000.0
2018-06-11 11:10:00,18.97,19.0,18.97,19.0,19785.0,18.97,19.0,18.97,19.0,19785.0
2018-06-11 11:15:00,19.0,19.01,18.98,18.99,63000.0,19.0,19.01,18.98,18.99,63000.0
2018-06-11 11:20:00,19.0,19.01,18.97,18.97,49785.0,19.0,19.01,18.97,18.97,49785.0
2018-06-11 11:25:00,18.96,18.98,18.95,18.97,83700.0,18.96,18.98,18.95,18.97,83700.0
2018-06-11 11:30:00,18.97,19.0,18.97,19.0,64275.0,18.97,19.0,18.97,19.0,64275.0
2018-06-11 11:35:00,19.01,19.01,18.98,18.99,62475.0,19.01,19.01,18.98,18.99,62475.0
2018-06-11 11:40:00,18.99,18.99,18.97,18.99,40050.0,18.99,18.99,18.97,18.99,40050.0
2018-06-11 11:45:00,18.99,18.99,18.96,18.96,45390.0,18.99,18.99,18.96,18.96,45390.0
2018-06-11 11:50:00,18.95,18.98,18.94,18.98,17265.0,18.95,18.98,18.94,18.98,17265.0
2018-06-11 11:55:00,18.97,18.98,18.95,18.98,35790.0,18.97,18.98,18.95,18.98,35790.0
2018-06-11 12:00:00,18.96,18.96,18.96,18.96,18750.0,18.96,18.96,18.96,18.96,18750.0
2018-06-11 12:05:00,18.96,18.98,18.94,18.98,28650.0,18.96,18.98,18.94,18.98,28650.0
2018-06-11 12:10:00,18.97,18.98,18.94,18.98,26850.0,18.97,18.98,18.94,18.98,26850.0
2018-06-11 12:15:00,18.96,18.98,18.95,18.95,48240.0,18.96,18.98,18.95,18.95,48240.0
2018-06-11 12:20:00,18.95,18.97,18.93,18.96,47235.0,18.95,18.97,18.93,18.96,47235.0
2018-06-11 12:25:00,18.96,18.96,18.95,18.96,27345.0,18.96,18.96,18.95,18.96,27345.0
2018-06-11 12:30:00,18.97,18.97,18.94,18.94,40275.0,18.97,18.97,18.94,18.94,40275.0
2018-06-11 12:35:00,18.93,18.96,18.93,18.96,51630.0,18.93,18.96,18.93,18.96,51630.0
2018-06-11 12:40:00,18.97,18.97,18.95,18.96,70620.0,18.97,18.97,18.95,18.96,70620.0
2018-06-11 12:45:00,18.95,18.97,18.95,18.96,21750.0,18.95,18.97,18.95,18.96,21750.0
2018-06-11 12:50:00,18.95,18.97,18.95,18.97,35715.0,18.95,18.97,18.95,18.97,35715.0
2018-06-11 12:55:00,18.97,18.97,18.94,18.95,41100.0,18.97,18.97,18.94,18.95,41100.0
2018-06-11 13:00:00,18.96,18.97,18.96,18.96,45270.0,18.96,18.97,18.96,18.96,45270.0
2018-06-11 13:05:00,18.96,18.96,18.94,18.95,25500.0,18.96,18.96,18.94,18.95,25500.0
2018-06-11 13:10:00,18.96,18.96,18.94,18.95,12000.0,18.96,18.96,18.94,18.95,12000.0
2018-06-11 13:15:00,18.96,18.96,18.94,18.95,32715.0,18.96,18.96,18.94,18.95,32715.0
2018-06-11 13:20:00,18.96,18.96,18.95,18.96,15495.0,18.96,18.96,18.95,18.96,15495.0
2018-06-11 13:25:00,18.96,18.97,18.94,18.95,43305.0,18.96,18.97,18.94,18.95,43305.0
2018-06-11 13:30:00,18.95,18.96,18.95,18.95,33030.0,18.95,18.96,18.95,18.95,33030.0
2018-06-11 13:35:00,18.95,18.96,18.95,18.96,15750.0,18.95,18.96,18.95,18.96,15750.0
2018-06-11 13:40:00,18.96,18.96,18.94,18.95,53295.0,18.96,18.96,18.94,18.95,53295.0
2018-06-11 13:45:00,18.95,18.95,18.94,18.94,13020.0,18.95,18.95,18.94,18.94,13020.0
2018-06-11 13:50:00,18.94,18.94,18.92,18.92,16110.0,18.94,18.94,18.92,18.92,16110.0
2018-06-11 13:55:00,18.93,18.95,18.93,18.95,41970.0,18.93,18.95,18.93,18.95,41970.0
2018-06-11 14:00:00,18.94,18.96,18.94,18.95,21000.0,18.94,18.96,18.94,18.95,21000.0
2018-06-11 14:05:00,18.95,18.96,18.94,18.94,31875.0,18.95,18.96,18.94,18.94,31875.0
2018-06-11 14:10:00,18.94,18.96,18.94,18.96,56955.0,18.94,18.96,18.94,18.96,56955.0
2018-06-11 14:15:00,18.96,18.96,18.94,18.95,16500.0,18.96,18.96,18.94,18.95,16500.0
2018-06-11 14:20:00,18.94,18.95,18.94,18.95,22275.0,18.94,18.95,18.94,18.95,22275.0
2018-06-11 14:25:00,18.94,18.95,18.93,18.94,29160.0,18.94,18.95,18.93,18.94,29160.0
2018-06-11 14:30:00,18.95,18.97,18.95,18.97,39525.0,18.95,18.97,18.95,18.97,39525.0
2018-06-11 14:35:00,18.97,18.97,18.95,18.96,95550.0,18.97,18.97,18.95,18.96,95550.0
2018-06-11 14:40:00,18.96,18.99,18.96,18.99,184455.0,18.96,18.99,18.96,18.99,184455.0
2018-06-11 14:45:00,18.99,19.02,18.98,19.02,48255.0,18.99,19.02,18.98,19.02,48255.0
2018-06-11 14:50:00,19.02,19.02,18.99,19.0,84090.0,19.02,19.02,18.99,19.0,84090.0
2018-06-11 14:55:00,19.0,19.0,18.98,18.98,50055.0,19.0,19.0,18.98,18.98,50055.0
2018-06-11 15:00:00,18.98,19.01,18.98,19.0,52560.0,18.98,19.01,18.98,19.0,52560.0
2018-06-11 15:05:00,19.0,19.0,18.99,19.0,47205.0,19.0,19.0,18.99,19.0,47205.0
2018-06-11 15:10:00,19.0,19.04,19.0,19.04,95670.0,19.0,19.04,19.0,19.04,95670.0
2018-06-11 15:15:00,19.03,19.04,19.03,19.04,84705.0,19.03,19.04,19.03,19.04,84705.0
2018-06-11 15:20:00,19.04,19.04,19.01,19.01,67500.0,19.04,19.04,19.01,19.01,67500.0
2018-06-11 15:25:00,19.01,19.01,18.99,19.0,68700.0,19.01,19.01,18.99,19.0,68700.0
2018-06-11 15:30:00,18.99,19.0,18.98,18.98,59760.0,18.99,19.0,18.98,18.98,59760.0
2018-06-11 15:35:00,18.98,19.0,18.98,19.0,94095.0,18.98,19.0,18.98,19.0,94095.0
2018-06-11 15:40:00,18.99,19.01,18.99,19.0,123015.0,18.99,19.01,18.99,19.0,123015.0
2018-06-11 15:45:00,19.0,19.01,19.0,19.01,97035.0,19.0,19.01,19.0,19.01,97035.0
2018-06-11 15:50:00,19.0,19.0,18.97,18.99,150195.0,19.0,19.0,18.97,18.99,150195.0
2018-06-11 15:55:00,18.99,19.01,18.98,18.99,430920.0,18.99,19.01,18.98,18.99,430920.0
2018-06-12 09:30:00,19.0,19.01,18.91,18.98,174120.0,19.0,19.01,18.91,18.98,174120.0
2018-06-12 09:35:00,18.98,19.06,18.96,18.98,64500.0,18.98,19.06,18.96,18.98,64500.0
2018-06-12 09:40:00,18.97,19.05,18.94,18.94,71865.0,18.97,19.05,18.94,18.94,71865.0
2018-06-12 09:45:00,18.93,19.0,18.92,18.97,39000.0,18.93,19.0,18.92,18.97,39000.0
2018-06-12 09:50:00,18.94,19.04,18.94,19.04,39000.0,18.94,19.04,18.94,19.04,39000.0
2018-06-12 09:55:00,19.02,19.05,19.02,19.03,742500.0,19.02,19.05,19.02,19.03,742500.0
2018-06-12 10:00:00,19.05,19.08,19.03,19.08,43260.0,19.05,19.08,19.03,19.08,43260.0
2018-06-12 10:05:00,19.07,19.07,19.03,19.05,31500.0,19.07,19.07,19.03,19.05,31500.0
2018-06-12 10:10:00,19.07,19.07,19.03,19.05,75945.0,19.07,19.07,19.03,19.05,75945.0
2018-06-12 10:15:00,19.05,19.05,19.02,19.03,55500.0,19.05,19.05,19.02,19.03,55500.0
2018-06-12 10:20:00,19.04,19.04,19.01,19.01,12000.0,19.04,19.04,19.01,19.01,12000.0
2018-06-12 10:25:00,18.99,19.01,18.97,19.01,42735.0,18.99,19.01,18.97,19.01,42735.0
2018-06-12 10:30:00,19.01,19.02,19.0,19.01,23985.0,19.01,19.02,19.0,19.01,23985.0
2018-06-12 10:35:00,19.02,19.05,19.02,19.05,18000.0,19.02,19.05,19.02,19.05,18000.0
2018-06-12 10:40:00,19.06,19.06,19.02,19.02,66840.0,19.06,19.06,19.02,19.02,66840.0
2018-06-12 10:45:00,19.02,19.04,19.01,19.04,86490.0,19.02,19.04,19.01,19.04,86490.0
2018-06-12 10:50:00,19.04,19.06,19.04,19.04,16500.0,19.04,19.06,19.04,19.04,16500.0
2018-06-12 10:55:00,19.03,19.05,19.03,19.04,39000.0,19.03,19.05,19.03,19.04,39000.0
2018-06-12 11:00:00,19.03,19.05,19.03,19.03,39255.0,19.03,19.05,19.03,19.03,39255.0
2018-06-12 11:05:00,19.04,19.07,19.04,19.06,73500.0,19.04,19.07,19.04,19.06,73500.0
2018-06-12 11:10:00,19.07,19.1,19.07,19.08,49005.0,19.07,19.1,19.07,19.08,49005.0
2018-06-12 11:15:00,19.09,19.1,19.07,19.08,35250.0,19.09,19.1,19.07,19.08,35250.0
2018-06-12 11:20:00,19.08,19.09,19.06,19.06,89280.0,19.08,19.09,19.06,19.06,89280.0
2018-06-12 11:25:00,19.05,19.05,19.04,19.05,30000.0,19.05,19.05,19.04,19.05,30000.0
2018-06-12 11:30:00,19.05,19.05,19.02,19.05,69000.0,19.05,19.05,19.02,19.05,69000.0
2018-06-12 11:35:00,19.04,19.06,19.04,19.04,16500.0,19.04,19.06,19.04,19.04,16500.0
2018-06-12 11:40:00,19.05,19.08,19.05,19.08,51375.0,19.05,19.08,19.05,19.08,51375.0
2018-06-12 11:45:00,19.06,19.09,19.05,19.08,48645.0,19.06,19.09,19.05,19.08,48645.0
2018-06-12 11:50:00,19.09,19.12,19.09,19.11,27000.0,19.09,19.12,19.09,19.11,27000.0
2018-06-12 11:55:00,19.12,19.12,19.1,19.1,29250.0,19.12,19.12,19.1,19.1,29250.0
2018-06-12 12:00:00,19.11,19.12,19.09,19.12,33240.0,19.11,19.12,19.09,19.12,33240.0
2018-06-12 12:05:00,19.12,19.12,19.1,19.1,15735.0,19.12,19.12,19.1,19.1,15735.0
2018-06-12 12:10:00,19.11,19.11,19.1,19.11,17025.0,19.11,19.11,19.1,19.11,17025.0
2018-06-12 12:15:00,19.12,19.12,19.1,19.11,40500.0,19.12,19.12,19.1,19.11,40500.0
2018-06-12 12:20:00,19.12,19.12,19.1,19.1,15000.0,19.12,19.12,19.1,19.1,15000.0
2018-06-12 12:25:00,19.11,19.11,19.1,19.11,36015.0,19.11,19.11,19.1,19.11,36015.0
2018-06-12 12:30:00,19.11,19.11,19.08,19.08,35880.0,19.11,19.11,19.08,19.08,35880.0
2018-06-12 12:35:00,19.09,19.1,19.08,19.1,14610.0,19.09,19.1,19.08,19.1,14610.0
2018-06-12 12:40:00,19.1,19.1,19.08,19.08,16500.0,19.1,19.1,19.08,19.08,16500.0
2018-06-12 12:45:00,19.08,19.09,19.07,19.08,30000.0,19.08,19.09,19.07,19.08,30000.0
2018-06-12 12:50:00,19.07,19.08,19.07,19.07,33915.0,19.07,19.08,19.07,19.07,33915.0
2018-06-12 12:55:00,19.07,19.07,19.05,19.05,21000.0,19.07,19.07,19.05,19.05,21000.0
2018-06-12 13:00:00,19.05,19.05,19.05,19.05,3000.0,19.05,19.05,19.05,19.05,3000.0
2018-06-12 13:05:00,19.05,19.07,19.05,19.07,38250.0,19.05,19.07,19.05,19.07,38250.0
2018-06-12 13:10:00,19.07,19.07,19.07,19.07,0.0,19.07,19.07,19.07,19.07,0.0
2018-06-12 13:15:00,19.06,19.06,19.02,19.02,33720.0,19.06,19.06,19.02,19.02,33720.0
2018-06-12 13:20:00,19.02,19.03,19.0,19.01,15375.0,19.02,19.03,19.0,19.01,15375.0
2018-06-12 13:25:00,19.01,19.01,19.0,19.0,13725.0,19.01,19.01,19.0,19.0,13725.0
2018-06-12 13:30:00,19.01,19.03,19.01,19.02,27000.0,19.01,19.03,19.01,19.02,27000.0
2018-06-12 13:35:00,19.02,19.02,19.01,19.01,148500.0,19.02,19.02,19.01,19.01,148500.0
2018-06-12 13:40:00,19.01,19.02,19.0,19.0,135000.0,19.01,19.02,19.0,19.0,135000.0
2018-06-12 13:45:00,19.0,19.02,19.0,19.02,22500.0,19.0,19.02,19.0,19.02,22500.0
2018-06-12 13:50:00,19.02,19.02,19.0,19.0,39750.0,19.02,19.02,19.0,19.0,39750.0
2018-06-12 13:55:00,19.0,19.01,18.99,18.99,72735.0,19.0,19.01,18.99,18.99,72735.0
2018-06-12 14:00:00,18.99,18.99,18.94,18.94,45375.0,18.99,18.99,18.94,18.94,45375.0
2018-06-12 14:05:00,18.95,18.98,18.95,18.97,42600.0,18.95,18.98,18.95,18.97,42600.0
2018-06-12 14:10:00,18.97,18.97,18.97,18.97,3000.0,18.97,18.97,18.97,18.97,3000.0
2018-06-12 14:15:00,18.97,18.97,18.95,18.96,16500.0,18.97,18.97,18.95,18.96,16500.0
2018-06-12 14:20:00,18.96,18.98,18.95,18.98,69000.0,18.96,18.98,18.95,18.98,69000.0
2018-06-12 14:25:00,18.99,18.99,18.96,18.98,36990.0,18.99,18.99,18.96,18.98,36990.0
2018-06-12 14:30:00,18.98,18.98,18.97,18.97,10500.0,18.98,18.98,18.97,18.97,10500.0
2018-06-12 14:35:00,18.97,18.97,18.95,18.95,16500.0,18.97,18.97,18.95,18.95,16500.0
2018-06-12 14:40:00,18.96,18.96,18.94,18.96,37500.0,18.96,18.96,18.94,18.96,37500.0
2018-06-12 14:45:00,18.96,18.97,18.96,18.96,48000.0,18.96,18.97,18.96,18.96,48000.0
2018-06-12 14:50:00,18.95,18.96,18.95,18.96,37500.0,18.95,18.96,18.95,18.96,37500.0
2018-06-12 14:55:00,18.96,18.97,18.96,18.97,55815.0,18.96,18.97,18.96,18.97,55815.0
2018-06-12 15:00:00,18.96,18.97,18.96,18.96,24810.0,18.96,18.97,18.96,18.96,24810.0
2018-06-12 15:05:00,18.97,18.99,18.96,18.96,62100.0,18.97,18.99,18.96,18.96,62100.0
2018-06-12 15:10:00,18.97,18.97,18.97,18.97,12000.0,18.97,18.97,18.97,18.97,12000.0
2018-06-12 15:15:00,18.96,18.96,18.95,18.96,80625.0,18.96,18.96,18.95,18.96,80625.0
2018-06-12 15:20:00,18.96,18.99,18.96,18.98,100350.0,18.96,18.99,18.96,18.98,100350.0
2018-06-12 15:25:00,18.99,18.99,18.97,18.98,69000.0,18.99,18.99,18.97,18.98,69000.0
2018-06-12 15:30:00,18.98,18.98,18.97,18.98,80130.0,18.98,18.98,18.97,18.98,80130.0
2018-06-12 15:35:00,18.98,18.99,18.97,18.99,142425.0,18.98,18.99,18.97,18.99,142425.0
2018-06-12 15:40:00,18.98,18.99,18.97,18.98,176295.0,18.98,18.99,18.97,18.98,176295.0
2018-06-12 15:45:00,18.98,19.0,18.97,19.0,145755.0,18.98,19.0,18.97,19.0,145755.0
2018-06-12 15:50:00,19.01,19.01,18.99,18.99,165255.0,19.01,19.01,18.99,18.99,165255.0
2018-06-12 15:55:00,18.99,19.0,18.98,18.98,359205.0,18.99,19.0,18.98,18.98,359205.0
2018-06-13 09:30:00,18.95,18.97,18.82,18.9,141195.0,18.95,18.97,18.82,18.9,141195.0
2018-06-13 09:35:00,18.9,18.9,18.81,18.83,80370.0,18.9,18.9,18.81,18.83,80370.0
2018-06-13 09:40:00,18.86,18.87,18.79,18.84,119175.0,18.86,18.87,18.79,18.84,119175.0
2018-06-13 09:45:00,18.79,18.89,18.79,18.87,241170.0,18.79,18.89,18.79,18.87,241170.0
2018-06-13 09:50:00,18.88,18.88,18.85,18.85,40290.0,18.88,18.88,18.85,18.85,40290.0
2018-06-13 09:55:00,18.85,18.85,18.78,18.82,133500.0,18.85,18.85,18.78,18.82,133500.0
2018-06-13 10:00:00,18.84,18.88,18.82,18.82,58650.0,18.84,18.88,18.82,18.82,58650.0
2018-06-13 10:05:00,18.8,18.85,18.79,18.84,61500.0,18.8,18.85,18.79,18.84,61500.0
2018-06-13 10:10:00,18.83,18.87,18.82,18.85,54000.0,18.83,18.87,18.82,18.85,54000.0
2018-06-13 10:15:00,18.87,18.9,18.85,18.85,178500.0,18.87,18.9,18.85,18.85,178500.0
2018-06-13 10:20:00,18.86,18.86,18.83,18.85,39000.0,18.86,18.86,18.83,18.85,39000.0
2018-06-13 10:25:00,18.83,18.85,18.82,18.83,48000.0,18.83,18.85,18.82,18.83,48000.0
2018-06-13 10:30:00,18.83,18.86,18.8,18.84,40500.0,18.83,18.86,18.8,18.84,40500.0
2018-06-13 10:35:00,18.83,18.84,18.82,18.84,21000.0,18.83,18.84,18.82,18.84,21000.0
2018-06-13 10:40:00,18.84,18.84,18.82,18.83,34500.0,18.84,18.84,18.82,18.83,34500.0
2018-06-13 10:45:00,18.83,18.83,18.8,18.8,57840.0,18.83,18.83,18.8,18.8,57840.0
2018-06-13 10:50:00,18.8,18.82,18.8,18.82,46500.0,18.8,18.82,18.8,18.82,46500.0
2018-06-13 10:55:00,18.81,18.82,18.8,18.81,24000.0,18.81,18.82,18.8,18.81,24000.0
2018-06-13 11:00:00,18.82,18.84,18.81,18.84,31500.0,18.82,18.84,18.81,18.84,31500.0
2018-06-13 11:05:00,18.84,18.88,18.84,18.87,42000.0,18.84,18.88,18.84,18.87,42000.0
2018-06-13 11:10:00,18.87,18.9,18.86,18.88,98550.0,18.87,18.9,18.86,18.88,98550.0
2018-06-13 11:15:00,18.88,18.93,18.86,18.93,166650.0,18.88,18.93,18.86,18.93,166650.0
2018-06-13 11:20:00,18.91,18.96,18.91,18.95,171000.0,18.91,18.96,18.91,18.95,171000.0
2018-06-13 11:25:00,18.96,18.99,18.95,18.95,58500.0,18.96,18.99,18.95,18.95,58500.0
2018-06-13 11:30:00,18.95,18.96,18.94,18.95,49500.0,18.95,18.96,18.94,18.95,49500.0
2018-06-13 11:35:00,18.93,18.95,18.92,18.94,27000.0,18.93,18.95,18.92,18.94,27000.0
2018-06-13 11:40:00,18.94,18.94,18.92,18.94,28500.0,18.94,18.94,18.92,18.94,28500.0
2018-06-13 11:45:00,18.94,18.94,18.92,18.92,22500.0,18.94,18.94,18.92,18.92,22500.0
2018-06-13 11:50:00,18.92,18.94,18.91,18.93,97050.0,18.92,18.94,18.91,18.93,97050.0
2018-06-13 11:55:00,18.92,18.93,18.92,18.92,31500.0,18.92,18.93,18.92,18.92,31500.0
2018-06-13 12:00:00,18.92,18.94,18.92,18.94,43500.0,18.92,18.94,18.92,18.94,43500.0
2018-06-13 12:05:00,18.93,18.93,18.92,18.92,13095.0,18.93,18.93,18.92,18.92,13095.0
2018-06-13 12:10:00,18.91,18.92,18.91,18.92,22800.0,18.91,18.92,18.91,18.92,22800.0
2018-06-13 12:15:00,18.93,18.94,18.92,18.92,27000.0,18.93,18.94,18.92,18.92,27000.0
2018-06-13 12:20:00,18.92,18.94,18.92,18.93,34800.0,18.92,18.94,18.92,18.93,34800.0
2018-06-13 12:25:00,18.92,18.93,18.92,18.93,16500.0,18.92,18.93,18.92,18.93,16500.0
2018-06-13 12:30:00,18.92,18.92,18.91,18.92,21465.0,18.92,18.92,18.91,18.92,21465.0
2018-06-13 12:35:00,18.93,18.93,18.89,18.89,76605.0,18.93,18.93,18.89,18.89,76605.0
2018-06-13 12:40:00,18.88,18.89,18.88,18.88,42000.0,18.88,18.89,18.88,18.88,42000.0
2018-06-13 12:45:00,18.87,18.87,18.86,18.86,17340.0,18.87,18.87,18.86,18.86,17340.0
2018-06-13 12:50:00,18.87,18.88,18.86,18.87,39000.0,18.87,18.88,18.86,18.87,39000.0
2018-06-13 12:55:00,18.86,18.87,18.84,18.85,27405.0,18.86,18.87,18.84,18.85,27405.0
2018-06-13 13:00:00,18.86,18.88,18.86,18.87,44415.0,18.86,18.88,18.86,18.87,44415.0
2018-06-13 13:05:00,18.87,18.87,18.85,18.85,42000.0,18.87,18.87,18.85,18.85,42000.0
2018-06-13 13:10:00,18.85,18.87,18.85,18.87,64500.0,18.85,18.87,18.85,18.87,64500.0
2018-06-13 13:15:00,18.86,18.87,18.85,18.86,22500.0,18.86,18.87,18.85,18.86,22500.0
2018-06-13 13:20:00,18.87,18.87,18.85,18.85,19500.0,18.87,18.87,18.85,18.85,19500.0
2018-06-13 13:25:00,18.87,18.87,18.85,18.86,43080.0,18.87,18.87,18.85,18.86,43080.0
2018-06-13 13:30:00,18.86,18.89,18.86,18.86,87195.0,18.86,18.89,18.86,18.86,87195.0
2018-06-13 13:35:00,18.87,18.87,18.87,18.87,25965.0,18.87,18.87,18.87,18.87,25965.0
2018-06-13 13:40:00,18.85,18.88,18.85,18.88,18000.0,18.85,18.88,18.85,18.88,18000.0
2018-06-13 13:45:00,18.88,18.89,18.86,18.88,119985.0,18.88,18.89,18.86,18.88,119985.0
2018-06-13 13:50:00,18.88,18.91,18.88,18.9,47370.0,18.88,18.91,18.88,18.9,47370.0
2018-06-13 13:55:00,18.9,18.91,18.9,18.91,12000.0,18.9,18.91,18.9,18.91,12000.0
2018-06-13 14:00:00,18.89,18.9,18.86,18.86,36135.0,18.89,18.9,18.86,18.86,36135.0
2018-06-13 14:05:00,18.84,18.85,18.83,18.83,24000.0,18.84,18.85,18.83,18.83,24000.0
2018-06-13 14:10:00,18.84,18.86,18.84,18.85,36000.0,18.84,18.86,18.84,18.85,36000.0
2018-06-13 14:15:00,18.85,18.85,18.83,18.85,54660.0,18.85,18.85,18.83,18.85,54660.0
2018-06-13 14:20:00,18.84,18.84,18.78,18.79,54000.0,18.84,18.84,18.78,18.79,54000.0
2018-06-13 14:25:00,18.78,18.83,18.78,18.81,62205.0,18.78,18.83,18.78,18.81,62205.0
2018-06-13 14:30:00,18.81,18.81,18.79,18.8,30000.0,18.81,18.81,18.79,18.8,30000.0
2018-06-13 14:35:00,18.82,18.83,18.81,18.81,33000.0,18.82,18.83,18.81,18.81,33000.0
2018-06-13 14:40:00,18.83,18.85,18.82,18.83,106515.0,18.83,18.85,18.82,18.83,106515.0
2018-06-13 14:45:00,18.83,18.84,18.82,18.84,39000.0,18.83,18.84,18.82,18.84,39000.0
2018-06-13 14:50:00,18.84,18.87,18.84,18.85,34605.0,18.84,18.87,18.84,18.85,34605.0
2018-06-13 14:55:00,18.85,18.87,18.85,18.85,45000.0,18.85,18.87,18.85,18.85,45000.0
2018-06-13 15:00:00,18.85,18.87,18.84,18.87,92550.0,18.85,18.87,18.84,18.87,92550.0
2018-06-13 15:05:00,18.87,18.9,18.87,18.89,50400.0,18.87,18.9,18.87,18.89,50400.0
2018-06-13 15:10:00,18.89,18.89,18.88,18.89,35160.0,18.89,18.89,18.88,18.89,35160.0
2018-06-13 15:15:00,18.89,18.89,18.87,18.87,68940.0,18.89,18.89,18.87,18.87,68940.0
2018-06-13 15:20:00,18.88,18.88,18.84,18.85,52500.0,18.88,18.88,18.84,18.85,52500.0
2018-06-13 15:25:00,18.86,18.87,18.85,18.85,66375.0,18.86,18.87,18.85,18.85,66375.0
2018-06-13 15:30:00,18.85,18.86,18.83,18.84,67620.0,18.85,18.86,18.83,18.84,67620.0
2018-06-13 15:35:00,18.84,18.84,18.82,18.83,82800.0,18.84,18.84,18.82,18.83,82800.0
2018-06-13 15:40:00,18.83,18.84,18.81,18.82,160770.0,18.83,18.84,18.81,18.82,160770.0
2018-06-13 15:45:00,18.82,18.82,18.8,18.81,185190.0,18.82,18.82,18.8,18.81,185190.0
2018-06-13 15:50:00,18.81,18.83,18.81,18.82,161550.0,18.81,18.83,18.81,18.82,161550.0
2018-06-13 15:55:00,18.82,18.82,18.77,18.78,415305.0,18.82,18.82,18.77,18.78,415305.0
2018-06-14 09:30:00,18.85,18.87,18.77,18.86,133590.0,18.85,18.87,18.77,18.86,133590.0
2018-06-14 09:35:00,18.86,18.91,18.84,18.91,161280.0,18.86,18.91,18.84,18.91,161280.0
2018-06-14 09:40:00,18.91,18.95,18.89,18.91,108090.0,18.91,18.95,18.89,18.91,108090.0
2018-06-14 09:45:00,18.93,18.93,18.86,18.91,66525.0,18.93,18.93,18.86,18.91,66525.0
2018-06-14 09:50:00,18.91,18.91,18.81,18.82,157500.0,18.91,18.91,18.81,18.82,157500.0
2018-06-14 09:55:00,18.83,18.84,18.79,18.8,60000.0,18.83,18.84,18.79,18.8,60000.0
2018-06-14 10:00:00,18.8,18.83,18.8,18.82,36795.0,18.8,18.83,18.8,18.82,36795.0
2018-06-14 10:05:00,18.81,18.83,18.79,18.79,52500.0,18.81,18.83,18.79,18.79,52500.0
2018-06-14 10:10:00,18.79,18.82,18.78,18.81,42000.0,18.79,18.82,18.78,18.81,42000.0
2018-06-14 10:15:00,18.81,18.81,18.75,18.76,76725.0,18.81,18.81,18.75,18.76,76725.0
2018-06-14 10:20:00,18.76,18.79,18.75,18.78,42000.0,18.76,18.79,18.75,18.78,42000.0
2018-06-14 10:25:00,18.76,18.77,18.75,18.76,27000.0,18.76,18.77,18.75,18.76,27000.0
2018-06-14 10:30:00,18.76,18.76,18.73,18.73,28650.0,18.76,18.76,18.73,18.73,28650.0
2018-06-14 10:35:00,18.73,18.74,18.7,18.7,44235.0,18.73,18.74,18.7,18.7,44235.0
2018-06-14 10:40:00,18.69,18.73,18.69,18.72,39645.0,18.69,18.73,18.69,18.72,39645.0
2018-06-14 10:45:00,18.72,18.75,18.71,18.75,15000.0,18.72,18.75,18.71,18.75,15000.0
2018-06-14 10:50:00,18.75,18.76,18.74,18.76,58875.0,18.75,18.76,18.74,18.76,58875.0
2018-06-14 10:55:00,18.76,18.76,18.72,18.73,81600.0,18.76,18.76,18.72,18.73,81600.0
2018-06-14 11:00:00,18.72,18.77,18.72,18.77,33000.0,18.72,18.77,18.72,18.77,33000.0
2018-06-14 11:05:00,18.76,18.78,18.74,18.74,56550.0,18.76,18.78,18.74,18.74,56550.0
2018-06-14 11:10:00,18.76,18.77,18.76,18.77,15000.0,18.76,18.77,18.76,18.77,15000.0
2018-06-14 11:15:00,18.77,18.77,18.73,18.75,55500.0,18.77,18.77,18.73,18.75,55500.0
2018-06-14 11:20:00,18.75,18.78,18.74,18.77,34635.0,18.75,18.78,18.74,18.77,34635.0
2018-06-14 11:25:00,18.77,18.77,18.75,18.75,30000.0,18.77,18.77,18.75,18.75,30000.0
2018-06-14 11:30:00,18.76,18.77,18.75,18.75,37500.0,18.76,18.77,18.75,18.75,37500.0
2018-06-14 11:35:00,18.76,18.78,18.76,18.78,29370.0,18.76,18.78,18.76,18.78,29370.0
2018-06-14 11:40:00,18.79,18.8,18.78,18.8,42030.0,18.79,18.8,18.78,18.8,42030.0
2018-06-14 11:45:00,18.79,18.79,18.78,18.78,27000.0,18.79,18.79,18.78,18.78,27000.0
2018-06-14 11:50:00,18.78,18.78,18.77,18.77,54615.0,18.78,18.78,18.77,18.77,54615.0
2018-06-14 11:55:00,18.77,18.78,18.76,18.77,51000.0,18.77,18.78,18.76,18.77,51000.0
2018-06-14 12:00:00,18.77,18.77,18.75,18.76,40500.0,18.77,18.77,18.75,18.76,40500.0
2018-06-14 12:05:00,18.77,18.77,18.77,18.77,22500.0,18.77,18.77,18.77,18.77,22500.0
2018-06-14 12:10:00,18.78,18.8,18.78,18.79,30495.0,18.78,18.8,18.78,18.79,30495.0
2018-06-14 12:15:00,18.79,18.8,18.77,18.77,33000.0,18.79,18.8,18.77,18.77,33000.0
2018-06-14 12:20:00,18.78,18.78,18.78,18.78,21000.0,18.78,18.78,18.78,18.78,21000.0
2018-06-14 12:25:00,18.78,18.78,18.76,18.76,19500.0,18.78,18.78,18.76,18.76,19500.0
2018-06-14 12:30:00,18.76,18.78,18.76,18.76,58755.0,18.76,18.78,18.76,18.76,58755.0
2018-06-14 12:35:00,18.76,18.77,18.76,18.77,11250.0,18.76,18.77,18.76,18.77,11250.0
2018-06-14 12:40:00,18.77,18.78,18.77,18.77,79500.0,18.77,18.78,18.77,18.77,79500.0
2018-06-14 12:45:00,18.77,18.78,18.76,18.76,39720.0,18.77,18.78,18.76,18.76,39720.0
2018-06-14 12:50:00,18.76,18.78,18.76,18.78,30000.0,18.76,18.78,18.76,18.78,30000.0
2018-06-14 12:55:00,18.78,18.78,18.76,18.78,36000.0,18.78,18.78,18.76,18.78,36000.0
2018-06-14 13:00:00,18.77,18.78,18.77,18.77,22500.0,18.77,18.78,18.77,18.77,22500.0
2018-06-14 13:05:00,18.77,18.79,18.76,18.79,157725.0,18.77,18.79,18.76,18.79,157725.0
2018-06-14 13:10:00,18.78,18.78,18.76,18.78,115485.0,18.78,18.78,18.76,18.78,115485.0
2018-06-14 13:15:00,18.78,18.78,18.77,18.77,130125.0,18.78,18.78,18.77,18.77,130125.0
2018-06-14 13:20:00,18.77,18.78,18.76,18.76,36000.0,18.77,18.78,18.76,18.76,36000.0
2018-06-14 13:25:00,18.75,18.76,18.75,18.76,13500.0,18.75,18.76,18.75,18.76,13500.0
2018-06-14 13:30:00,18.75,18.76,18.74,18.75,30540.0,18.75,18.76,18.74,18.75,30540.0
2018-06-14 13:35:00,18.75,18.77,18.75,18.76,54000.0,18.75,18.77,18.75,18.76,54000.0
2018-06-14 13:40:00,18.78,18.79,18.78,18.78,28500.0,18.78,18.79,18.78,18.78,28500.0
2018-06-14 13:45:00,18.78,18.79,18.78,18.78,250500.0,18.78,18.79,18.78,18.78,250500.0
2018-06-14 13:50:00,18.78,18.81,18.78,18.8,200940.0,18.78,18.81,18.78,18.8,200940.0
2018-06-14 13:55:00,18.8,18.81,18.79,18.79,52635.0,18.8,18.81,18.79,18.79,52635.0
2018-06-14 14:00:00,18.79,18.8,18.78,18.79,171795.0,18.79,18.8,18.78,18.79,171795.0
2018-06-14 14:05:00,18.79,18.79,18.78,18.78,48150.0,18.79,18.79,18.78,18.78,48150.0
2018-06-14 14:10:00,18.78,18.8,18.77,18.78,57630.0,18.78,18.8,18.77,18.78,57630.0
2018-06-14 14:15:00,18.78,18.78,18.77,18.77,43500.0,18.78,18.78,18.77,18.77,43500.0
2018-06-14 14:20:00,18.77,18.77,18.77,18.77,18000.0,18.77,18.77,18.77,18.77,18000.0
2018-06-14 14:25:00,18.77,18.79,18.77,18.77,48990.0,18.77,18.79,18.77,18.77,48990.0
2018-06-14 14:30:00,18.78,18.78,18.77,18.77,33000.0,18.78,18.78,18.77,18.77,33000.0
2018-06-14 14:35:00,18.78,18.78,18.77,18.77,98760.0,18.78,18.78,18.77,18.77,98760.0
2018-06-14 14:40:00,18.77,18.78,18.77,18.77,78210.0,18.77,18.78,18.77,18.77,78210.0
2018-06-14 14:45:00,18.77,18.77,18.76,18.76,43500.0,18.77,18.77,18.76,18.76,43500.0
2018-06-14 14:50:00,18.76,18.76,18.76,18.76,42000.0,18.76,18.76,18.76,18.76,42000.0
2018-06-14 14:55:00,18.76,18.76,18.74,18.75,24000.0,18.76,18.76,18.74,18.75,24000.0
2018-06-14 15:00:00,18.75,18.76,18.74,18.74,30000.0,18.75,18.76,18.74,18.74,30000.0
2018-06-14 15:05:00,18.74,18.75,18.73,18.75,51300.0,18.74,18.75,18.73,18.75,51300.0
2018-06-14 15:10:00,18.76,18.76,18.74,18.74,31500.0,18.76,18.76,18.74,18.74,31500.0
2018-06-14 15:15:00,18.75,18.76,18.74,18.75,79320.0,18.75,18.76,18.74,18.75,79320.0
2018-06-14 15:20:00,18.76,18.77,18.75,18.77,53325.0,18.76,18.77,18.75,18.77,53325.0
2018-06-14 15:25:00,18.77,18.77,18.76,18.77,73785.0,18.77,18.77,18.76,18.77,73785.0
2018-06-14 15:30:00,18.77,18.79,18.77,18.78,126000.0,18.77,18.79,18.77,18.78,126000.0
2018-06-14 15:35:00,18.78,18.79,18.77,18.78,133395.0,18.78,18.79,18.77,18.78,133395.0
2018-06-14 15:40:00,18.78,18.78,18.77,18.78,390750.0,18.78,18.78,18.77,18.78,390750.0
2018-06-14 15:45:00,18.78,18.8,18.77,18.8,189975.0,18.78,18.8,18.77,18.8,189975.0
2018-06-14 15:50:00,18.79,18.8,18.78,18.79,308565.0,18.79,18.8,18.78,18.79,308565.0
2018-06-14 15:55:00,18.79,18.82,18.79,18.79,828525.0,18.79,18.82,18.79,18.79,828525.0
2018-06-15 09:30:00,18.67,18.88,18.66,18.81,1690725.0,18.67,18.88,18.66,18.81,1690725.0
2018-06-15 09:35:00,18.84,18.87,18.79,18.83,127575.0,18.84,18.87,18.79,18.83,127575.0
2018-06-15 09:40:00,18.83,18.86,18.81,18.84,184725.0,18.83,18.86,18.81,18.84,184725.0
2018-06-15 09:45:00,18.85,18.9,18.81,18.82,275565.0,18.85,18.9,18.81,18.82,275565.0
2018-06-15 09:50:00,18.83,18.89,18.8,18.89,329565.0,18.83,18.89,18.8,18.89,329565.0
2018-06-15 09:55:00,18.88,18.89,18.84,18.88,368340.0,18.88,18.89,18.84,18.88,368340.0
2018-06-15 10:00:00,18.9,18.94,18.85,18.94,310245.0,18.9,18.94,18.85,18.94,310245.0
2018-06-15 10:05:00,18.94,18.95,18.9,18.92,426030.0,18.94,18.95,18.9,18.92,426030.0
2018-06-15 10:10:00,18.92,18.95,18.91,18.92,117165.0,18.92,18.95,18.91,18.92,117165.0
2018-06-15 10:15:00,18.94,18.94,18.89,18.9,150000.0,18.94,18.94,18.89,18.9,150000.0
2018-06-15 10:20:00,18.92,18.95,18.91,18.94,99510.0,18.92,18.95,18.91,18.94,99510.0
2018-06-15 10:25:00,18.94,18.95,18.92,18.93,99000.0,18.94,18.95,18.92,18.93,99000.0
2018-06-15 10:30:00,18.93,18.94,18.91,18.91,54000.0,18.93,18.94,18.91,18.91,54000.0
2018-06-15 10:35:00,18.91,18.92,18.86,18.87,130530.0,18.91,18.92,18.86,18.87,130530.0
2018-06-15 10:40:00,18.89,18.91,18.88,18.9,37950.0,18.89,18.91,18.88,18.9,37950.0
2018-06-15 10:45:00,18.9,18.9,18.86,18.86,75000.0,18.9,18.9,18.86,18.86,75000.0
2018-06-15 10:50:00,18.87,18.89,18.86,18.86,149580.0,18.87,18.89,18.86,18.86,149580.0
2018-06-15 10:55:00,18.88,18.91,18.88,18.9,37500.0,18.88,18.91,18.88,18.9,37500.0
2018-06-15 11:00:00,18.91,18.91,18.88,18.89,53475.0,18.91,18.91,18.88,18.89,53475.0
2018-06-15 11:05:00,18.89,18.9,18.86,18.88,431505.0,18.89,18.9,18.86,18.88,431505.0
2018-06-15 11:10:00,18.87,18.89,18.83,18.88,277950.0,18.87,18.89,18.83,18.88,277950.0
2018-06-15 11:15:00,18.88,18.88,18.85,18.88,45000.0,18.88,18.88,18.85,18.88,45000.0
2018-06-15 11:20:00,18.88,18.9,18.88,18.89,62325.0,18.88,18.9,18.88,18.89,62325.0
2018-06-15 11:25:00,18.89,18.89,18.86,18.87,72180.0,18.89,18.89,18.86,18.87,72180.0
2018-06-15 11:30:00,18.88,18.88,18.86,18.86,79185.0,18.88,18.88,18.86,18.86,79185.0
2018-06-15 11:35:00,18.87,18.87,18.84,18.84,42585.0,18.87,18.87,18.84,18.84,42585.0
2018-06-15 11:40:00,18.85,18.87,18.85,18.87,94500.0,18.85,18.87,18.85,18.87,94500.0
2018-06-15 11:45:00,18.87,18.88,18.84,18.85,61065.0,18.87,18.88,18.84,18.85,61065.0
2018-06-15 11:50:00,18.84,18.89,18.84,18.89,52065.0,18.84,18.89,18.84,18.89,52065.0
2018-06-15 11:55:00,18.9,18.91,18.86,18.88,67680.0,18.9,18.91,18.86,18.88,67680.0
2018-06-15 12:00:00,18.88,18.89,18.87,18.87,40500.0,18.88,18.89,18.87,18.87,40500.0
2018-06-15 12:05:00,18.87,18.88,18.86,18.88,33000.0,18.87,18.88,18.86,18.88,33000.0
2018-06-15 12:10:00,18.88,18.88,18.86,18.86,35535.0,18.88,18.88,18.86,18.86,35535.0
2018-06-15 12:15:00,18.86,18.86,18.85,18.85,21000.0,18.86,18.86,18.85,18.85,21000.0
2018-06-15 12:20:00,18.84,18.86,18.83,18.85,53640.0,18.84,18.86,18.83,18.85,53640.0
2018-06-15 12:25:00,18.86,18.87,18.85,18.86,155580.0,18.86,18.87,18.85,18.86,155580.0
2018-06-15 12:30:00,18.87,18.9,18.87,18.9,65115.0,18.87,18.9,18.87,18.9,65115.0
2018-06-15 12:35:00,18.88,18.93,18.88,18.93,42495.0,18.88,18.93,18.88,18.93,42495.0
2018-06-15 12:40:00,18.93,18.93,18.89,18.9,98370.0,18.93,18.93,18.89,18.9,98370.0
2018-06-15 12:45:00,18.89,18.9,18.89,18.89,96075.0,18.89,18.9,18.89,18.89,96075.0
2018-06-15 12:50:00,18.9,18.9,18.89,18.89,46425.0,18.9,18.9,18.89,18.89,46425.0
2018-06-15 12:55:00,18.9,18.91,18.89,18.91,89040.0,18.9,18.91,18.89,18.91,89040.0
2018-06-15 13:00:00,18.91,18.91,18.88,18.89,66510.0,18.91,18.91,18.88,18.89,66510.0
2018-06-15 13:05:00,18.9,18.91,18.89,18.89,23610.0,18.9,18.91,18.89,18.89,23610.0
2018-06-15 13:10:00,18.9,18.9,18.89,18.9,44565.0,18.9,18.9,18.89,18.9,44565.0
2018-06-15 13:15:00,18.9,18.92,18.89,18.89,71250.0,18.9,18.92,18.89,18.89,71250.0
2018-06-15 13:20:00,18.9,18.91,18.89,18.89,40575.0,18.9,18.91,18.89,18.89,40575.0
2018-06-15 13:25:00,18.89,18.9,18.88,18.88,35715.0,18.89,18.9,18.88,18.88,35715.0
2018-06-15 13:30:00,18.89,18.89,18.88,18.88,10215.0,18.89,18.89,18.88,18.88,10215.0
2018-06-15 13:35:00,18.89,18.9,18.88,18.89,113190.0,18.89,18.9,18.88,18.89,113190.0
2018-06-15 13:40:00,18.89,18.89,18.88,18.89,41010.0,18.89,18.89,18.88,18.89,41010.0
2018-06-15 13:45:00,18.88,18.9,18.88,18.9,48135.0,18.88,18.9,18.88,18.9,48135.0
2018-06-15 13:50:00,18.9,18.91,18.86,18.86,157845.0,18.9,18.91,18.86,18.86,157845.0
2018-06-15 13:55:00,18.87,18.9,18.86,18.9,64500.0,18.87,18.9,18.86,18.9,64500.0
2018-06-15 14:00:00,18.9,18.9,18.89,18.9,56700.0,18.9,18.9,18.89,18.9,56700.0
2018-06-15 14:05:00,18.9,18.9,18.89,18.9,45330.0,18.9,18.9,18.89,18.9,45330.0
2018-06-15 14:10:00,18.9,18.91,18.89,18.89,29670.0,18.9,18.91,18.89,18.89,29670.0
2018-06-15 14:15:00,18.9,18.9,18.89,18.9,47865.0,18.9,18.9,18.89,18.9,47865.0
2018-06-15 14:20:00,18.9,18.93,18.9,18.93,65175.0,18.9,18.93,18.9,18.93,65175.0
2018-06-15 14:25:00,18.93,18.96,18.93,18.96,70200.0,18.93,18.96,18.93,18.96,70200.0
2018-06-15 14:30:00,18.96,18.99,18.96,18.98,56025.0,18.96,18.99,18.96,18.98,56025.0
2018-06-15 14:35:00,18.99,18.99,18.97,18.97,37755.0,18.99,18.99,18.97,18.97,37755.0
2018-06-15 14:40:00,18.98,18.99,18.96,18.98,51135.0,18.98,18.99,18.96,18.98,51135.0
2018-06-15 14:45:00,18.99,19.0,18.99,18.99,96570.0,18.99,19.0,18.99,18.99,96570.0
2018-06-15 14:50:00,19.0,19.0,18.95,18.95,65415.0,19.0,19.0,18.95,18.95,65415.0
2018-06-15 14:55:00,18.96,18.97,18.95,18.97,49995.0,18.96,18.97,18.95,18.97,49995.0
2018-06-15 15:00:00,18.97,18.98,18.96,18.96,100245.0,18.97,18.98,18.96,18.96,100245.0
2018-06-15 15:05:00,18.97,18.97,18.95,18.96,73470.0,18.97,18.97,18.95,18.96,73470.0
2018-06-15 15:10:00,18.96,18.96,18.94,18.94,55560.0,18.96,18.96,18.94,18.94,55560.0
2018-06-15 15:15:00,18.94,18.94,18.93,18.93,81180.0,18.94,18.94,18.93,18.93,81180.0
2018-06-15 15:20:00,18.93,18.93,18.92,18.92,97665.0,18.93,18.93,18.92,18.92,97665.0
2018-06-15 15:25:00,18.92,18.92,18.9,18.92,109170.0,18.92,18.92,18.9,18.92,109170.0
2018-06-15 15:30:00,18.92,18.93,18.9,18.91,135090.0,18.92,18.93,18.9,18.91,135090.0
2018-06-15 15:35:00,18.91,18.92,18.9,18.91,88035.0,18.91,18.92,18.9,18.91,88035.0
2018-06-15 15:40:00,18.92,18.92,18.89,18.91,159000.0,18.92,18.92,18.89,18.91,159000.0
2018-06-15 15:45:00,18.91,18.91,18.89,18.9,303600.0,18.91,18.91,18.89,18.9,303600.0
2018-06-15 15:50:00,18.9,18.9,18.88,18.88,288300.0,18.9,18.9,18.88,18.88,288300.0
2018-06-15 15:55:00,18.88,18.89,18.85,18.86,1138110.0,18.88,18.89,18.85,18.86,1138110.0
2018-06-18 09:30:00,18.79,18.87,18.69,18.87,87810.0,18.79,18.87,18.69,18.87,87810.0
2018-06-18 09:35:00,18.89,18.9,18.84,18.84,57000.0,18.89,18.9,18.84,18.84,57000.0
2018-06-18 09:40:00,18.84,18.9,18.82,18.82,113355.0,18.84,18.9,18.82,18.82,113355.0
2018-06-18 09:45:00,18.84,18.87,18.83,18.84,35220.0,18.84,18.87,18.83,18.84,35220.0
2018-06-18 09:50:00,18.85,18.85,18.82,18.83,39000.0,18.85,18.85,18.82,18.83,39000.0
2018-06-18 09:55:00,18.83,18.86,18.82,18.83,37695.0,18.83,18.86,18.82,18.83,37695.0
2018-06-18 10:00:00,18.84,18.86,18.82,18.83,69600.0,18.84,18.86,18.82,18.83,69600.0
2018-06-18 10:05:00,18.81,18.81,18.78,18.8,22500.0,18.81,18.81,18.78,18.8,22500.0
2018-06-18 10:10:00,18.8,18.83,18.77,18.77,70530.0,18.8,18.83,18.77,18.77,70530.0
2018-06-18 10:15:00,18.77,18.81,18.74,18.76,114000.0,18.77,18.81,18.74,18.76,114000.0
2018-06-18 10:20:00,18.76,18.83,18.76,18.83,47250.0,18.76,18.83,18.76,18.83,47250.0
2018-06-18 10:25:00,18.83,18.85,18.82,18.85,84000.0,18.83,18.85,18.82,18.85,84000.0
2018-06-18 10:30:00,18.86,18.87,18.85,18.85,102240.0,18.86,18.87,18.85,18.85,102240.0
2018-06-18 10:35:00,18.86,18.9,18.86,18.89,85245.0,18.86,18.9,18.86,18.89,85245.0
2018-06-18 10:40:00,18.89,18.89,18.85,18.86,111000.0,18.89,18.89,18.85,18.86,111000.0
2018-06-18 10:45:00,18.86,18.88,18.85,18.86,174495.0,18.86,18.88,18.85,18.86,174495.0
2018-06-18 10:50:00,18.87,18.88,18.86,18.86,108180.0,18.87,18.88,18.86,18.86,108180.0
2018-06-18 10:55:00,18.87,18.87,18.85,18.85,48000.0,18.87,18.87,18.85,18.85,48000.0
2018-06-18 11:00:00,18.85,18.87,18.85,18.86,30000.0,18.85,18.87,18.85,18.86,30000.0
2018-06-18 11:05:00,18.87,18.87,18.86,18.87,25590.0,18.87,18.87,18.86,18.87,25590.0
2018-06-18 11:10:00,18.88,18.88,18.87,18.87,13500.0,18.88,18.88,18.87,18.87,13500.0
2018-06-18 11:15:00,18.88,18.89,18.86,18.86,40500.0,18.88,18.89,18.86,18.86,40500.0
2018-06-18 11:20:00,18.85,18.86,18.85,18.86,19500.0,18.85,18.86,18.85,18.86,19500.0
2018-06-18 11:25:00,18.85,18.86,18.84,18.86,48795.0,18.85,18.86,18.84,18.86,48795.0
2018-06-18 11:30:00,18.86,18.86,18.85,18.85,41340.0,18.86,18.86,18.85,18.85,41340.0
2018-06-18 11:35:00,18.84,18.85,18.82,18.85,121500.0,18.84,18.85,18.82,18.85,121500.0
2018-06-18 11:40:00,18.83,18.86,18.83,18.86,28500.0,18.83,18.86,18.83,18.86,28500.0
2018-06-18 11:45:00,18.86,18.86,18.83,18.83,24000.0,18.86,18.86,18.83,18.83,24000.0
2018-06-18 11:50:00,18.84,18.84,18.81,18.81,28500.0,18.84,18.84,18.81,18.81,28500.0
2018-06-18 11:55:00,18.8,18.8,18.79,18.79,15195.0,18.8,18.8,18.79,18.79,15195.0
2018-06-18 12:00:00,18.8,18.8,18.79,18.8,31500.0,18.8,18.8,18.79,18.8,31500.0
2018-06-18 12:05:00,18.81,18.85,18.81,18.84,36420.0,18.81,18.85,18.81,18.84,36420.0
2018-06-18 12:10:00,18.84,18.84,18.81,18.81,12000.0,18.84,18.84,18.81,18.81,12000.0
2018-06-18 12:15:00,18.82,18.82,18.79,18.79,28875.0,18.82,18.82,18.79,18.79,28875.0
2018-06-18 12:20:00,18.78,18.8,18.78,18.79,21750.0,18.78,18.8,18.78,18.79,21750.0
2018-06-18 12:25:00,18.79,18.8,18.79,18.8,7605.0,18.79,18.8,18.79,18.8,7605.0
2018-06-18 12:30:00,18.8,18.81,18.79,18.8,37500.0,18.8,18.81,18.79,18.8,37500.0
2018-06-18 12:35:00,18.81,18.81,18.78,18.78,15000.0,18.81,18.81,18.78,18.78,15000.0
2018-06-18 12:40:00,18.79,18.8,18.79,18.79,27000.0,18.79,18.8,18.79,18.79,27000.0
2018-06-18 12:45:00,18.8,18.8,18.79,18.8,10500.0,18.8,18.8,18.79,18.8,10500.0
2018-06-18 12:50:00,18.79,18.79,18.75,18.75,21000.0,18.79,18.79,18.75,18.75,21000.0
2018-06-18 12:55:00,18.75,18.77,18.75,18.77,19500.0,18.75,18.77,18.75,18.77,19500.0
2018-06-18 13:00:00,18.77,18.77,18.75,18.77,34500.0,18.77,18.77,18.75,18.77,34500.0
2018-06-18 13:05:00,18.78,18.78,18.75,18.76,33270.0,18.78,18.78,18.75,18.76,33270.0
2018-06-18 13:10:00,18.77,18.77,18.77,18.77,7650.0,18.77,18.77,18.77,18.77,7650.0
2018-06-18 13:15:00,18.76,18.77,18.76,18.76,9000.0,18.76,18.77,18.76,18.76,9000.0
2018-06-18 13:20:00,18.77,18.78,18.76,18.78,31500.0,18.77,18.78,18.76,18.78,31500.0
2018-06-18 13:25:00,18.78,18.79,18.77,18.78,15000.0,18.78,18.79,18.77,18.78,15000.0
2018-06-18 13:30:00,18.78,18.78,18.77,18.78,19500.0,18.78,18.78,18.77,18.78,19500.0
2018-06-18 13:35:00,18.78,18.79,18.78,18.78,24165.0,18.78,18.79,18.78,18.78,24165.0
2018-06-18 13:40:00,18.79,18.8,18.78,18.8,25500.0,18.79,18.8,18.78,18.8,25500.0
2018-06-18 13:45:00,18.79,18.79,18.77,18.78,28500.0,18.79,18.79,18.77,18.78,28500.0
2018-06-18 13:50:00,18.78,18.78,18.75,18.76,46500.0,18.78,18.78,18.75,18.76,46500.0
2018-06-18 13:55:00,18.76,18.76,18.74,18.74,18000.0,18.76,18.76,18.74,18.74,18000.0
2018-06-18 14:00:00,18.75,18.75,18.73,18.74,30855.0,18.75,18.75,18.73,18.74,30855.0
2018-06-18 14:05:00,18.75,18.76,18.75,18.75,24870.0,18.75,18.76,18.75,18.75,24870.0
2018-06-18 14:10:00,18.75,18.75,18.74,18.74,13500.0,18.75,18.75,18.74,18.74,13500.0
2018-06-18 14:15:00,18.74,18.75,18.74,18.75,25500.0,18.74,18.75,18.74,18.75,25500.0
2018-06-18 14:20:00,18.75,18.75,18.73,18.74,30210.0,18.75,18.75,18.73,18.74,30210.0
2018-06-18 14:25:00,18.73,18.74,18.72,18.72,49425.0,18.73,18.74,18.72,18.72,49425.0
2018-06-18 14:30:00,18.73,18.74,18.73,18.74,20730.0,18.73,18.74,18.73,18.74,20730.0
2018-06-18 14:35:00,18.73,18.74,18.72,18.73,65850.0,18.73,18.74,18.72,18.73,65850.0
2018-06-18 14:40:00,18.74,18.74,18.73,18.74,13500.0,18.74,18.74,18.73,18.74,13500.0
2018-06-18 14:45:00,18.73,18.74,18.72,18.74,31500.0,18.73,18.74,18.72,18.74,31500.0
2018-06-18 14:50:00,18.73,18.74,18.72,18.73,27000.0,18.73,18.74,18.72,18.73,27000.0
2018-06-18 14:55:00,18.73,18.75,18.72,18.74,55905.0,18.73,18.75,18.72,18.74,55905.0
2018-06-18 15:00:00,18.75,18.77,18.75,18.76,39000.0,18.75,18.77,18.75,18.76,39000.0
2018-06-18 15:05:00,18.78,18.81,18.78,18.79,40560.0,18.78,18.81,18.78,18.79,40560.0
2018-06-18 15:10:00,18.8,18.8,18.78,18.78,68820.0,18.8,18.8,18.78,18.78,68820.0
2018-06-18 15:15:00,18.78,18.78,18.77,18.77,10500.0,18.78,18.78,18.77,18.77,10500.0
2018-06-18 15:20:00,18.78,18.79,18.77,18.78,52500.0,18.78,18.79,18.77,18.78,52500.0
2018-06-18 15:25:00,18.78,18.8,18.78,18.8,38055.0,18.78,18.8,18.78,18.8,38055.0
2018-06-18 15:30:00,18.8,18.8,18.78,18.79,54855.0,18.8,18.8,18.78,18.79,54855.0
2018-06-18 15:35:00,18.8,18.82,18.79,18.8,75885.0,18.8,18.82,18.79,18.8,75885.0
2018-06-18 15:40:00,18.8,18.81,18.8,18.81,103350.0,18.8,18.81,18.8,18.81,103350.0
2018-06-18 15:45:00,18.81,18.82,18.81,18.82,112665.0,18.81,18.82,18.81,18.82,112665.0
2018-06-18 15:50:00,18.82,18.83,18.81,18.82,137565.0,18.82,18.83,18.81,18.82,137565.0
2018-06-18 15:55:00,18.83,18.83,18.8,18.81,371355.0,18.83,18.83,18.8,18.81,371355.0
2018-06-19 09:30:00,18.68,18.8,18.59,18.8,77775.0,18.68,18.8,18.59,18.8,77775.0
2018-06-19 09:35:00,18.82,18.84,18.73,18.82,72570.0,18.82,18.84,18.73,18.82,72570.0
2018-06-19 09:40:00,18.8,18.82,18.76,18.78,55500.0,18.8,18.82,18.76,18.78,55500.0
2018-06-19 09:45:00,18.78,18.85,18.76,18.85,139800.0,18.78,18.85,18.76,18.85,139800.0
2018-06-19 09:50:00,18.83,18.88,18.82,18.87,67500.0,18.83,18.88,18.82,18.87,67500.0
2018-06-19 09:55:00,18.86,18.86,18.81,18.82,69750.0,18.86,18.86,18.81,18.82,69750.0
2018-06-19 10:00:00,18.81,18.85,18.81,18.85,51000.0,18.81,18.85,18.81,18.85,51000.0
2018-06-19 10:05:00,18.86,18.87,18.82,18.82,109755.0,18.86,18.87,18.82,18.82,109755.0
2018-06-19 10:10:00,18.81,18.85,18.81,18.83,118320.0,18.81,18.85,18.81,18.83,118320.0
2018-06-19 10:15:00,18.83,18.86,18.82,18.85,49965.0,18.83,18.86,18.82,18.85,49965.0
2018-06-19 10:20:00,18.85,18.85,18.78,18.82,51000.0,18.85,18.85,18.78,18.82,51000.0
2018-06-19 10:25:00,18.84,18.84,18.8,18.81,62415.0,18.84,18.84,18.8,18.81,62415.0
2018-06-19 10:30:00,18.79,18.82,18.79,18.81,44805.0,18.79,18.82,18.79,18.81,44805.0
2018-06-19 10:35:00,18.8,18.82,18.77,18.78,63570.0,18.8,18.82,18.77,18.78,63570.0
2018-06-19 10:40:00,18.78,18.79,18.78,18.78,16500.0,18.78,18.79,18.78,18.78,16500.0
2018-06-19 10:45:00,18.78,18.82,18.78,18.82,92670.0,18.78,18.82,18.78,18.82,92670.0
2018-06-19 10:50:00,18.82,18.83,18.8,18.82,111795.0,18.82,18.83,18.8,18.82,111795.0
2018-06-19 10:55:00,18.82,18.86,18.82,18.85,95310.0,18.82,18.86,18.82,18.85,95310.0
2018-06-19 11:00:00,18.85,18.86,18.84,18.85,39000.0,18.85,18.86,18.84,18.85,39000.0
2018-06-19 11:05:00,18.85,18.85,18.84,18.84,31500.0,18.85,18.85,18.84,18.84,31500.0
2018-06-19 11:10:00,18.85,18.85,18.84,18.84,49200.0,18.85,18.85,18.84,18.84,49200.0
2018-06-19 11:15:00,18.83,18.85,18.83,18.84,57000.0,18.83,18.85,18.83,18.84,57000.0
2018-06-19 11:20:00,18.85,18.85,18.82,18.83,81000.0,18.85,18.85,18.82,18.83,81000.0
2018-06-19 11:25:00,18.83,18.84,18.82,18.84,39000.0,18.83,18.84,18.82,18.84,39000.0
2018-06-19 11:30:00,18.83,18.87,18.83,18.85,54195.0,18.83,18.87,18.83,18.85,54195.0
2018-06-19 11:35:00,18.84,18.85,18.82,18.83,44190.0,18.84,18.85,18.82,18.83,44190.0
2018-06-19 11:40:00,18.84,18.85,18.83,18.83,24000.0,18.84,18.85,18.83,18.83,24000.0
2018-06-19 11:45:00,18.84,18.85,18.84,18.85,19575.0,18.84,18.85,18.84,18.85,19575.0
2018-06-19 11:50:00,18.85,18.86,18.84,18.86,24000.0,18.85,18.86,18.84,18.86,24000.0
2018-06-19 11:55:00,18.85,18.85,18.82,18.82,9000.0,18.85,18.85,18.82,18.82,9000.0
2018-06-19 12:00:00,18.82,18.82,18.8,18.8,19500.0,18.82,18.82,18.8,18.8,19500.0
2018-06-19 12:05:00,18.82,18.84,18.82,18.83,33360.0,18.82,18.84,18.82,18.83,33360.0
2018-06-19 12:10:00,18.83,18.84,18.82,18.83,83685.0,18.83,18.84,18.82,18.83,83685.0
2018-06-19 12:15:00,18.83,18.84,18.82,18.82,87150.0,18.83,18.84,18.82,18.82,87150.0
2018-06-19 12:20:00,18.82,18.83,18.81,18.81,79500.0,18.82,18.83,18.81,18.81,79500.0
2018-06-19 12:25:00,18.81,18.82,18.79,18.8,45900.0,18.81,18.82,18.79,18.8,45900.0
2018-06-19 12:30:00,18.8,18.82,18.8,18.81,30150.0,18.8,18.82,18.8,18.81,30150.0
2018-06-19 12:35:00,18.82,18.84,18.82,18.83,73500.0,18.82,18.84,18.82,18.83,73500.0
2018-06-19 12:40:00,18.83,18.83,18.82,18.83,107655.0,18.83,18.83,18.82,18.83,107655.0
2018-06-19 12:45:00,18.83,18.83,18.81,18.82,295845.0,18.83,18.83,18.81,18.82,295845.0
2018-06-19 12:50:00,18.83,18.83,18.8,18.81,153420.0,18.83,18.83,18.8,18.81,153420.0
2018-06-19 12:55:00,18.82,18.82,18.8,18.82,82500.0,18.82,18.82,18.8,18.82,82500.0
2018-06-19 13:00:00,18.82,18.82,18.81,18.82,22500.0,18.82,18.82,18.81,18.82,22500.0
2018-06-19 13:05:00,18.82,18.82,18.8,18.81,170760.0,18.82,18.82,18.8,18.81,170760.0
2018-06-19 13:10:00,18.81,18.82,18.8,18.81,114000.0,18.81,18.82,18.8,18.81,114000.0
2018-06-19 13:15:00,18.82,18.83,18.8,18.81,154395.0,18.82,18.83,18.8,18.81,154395.0
2018-06-19 13:20:00,18.81,18.83,18.8,18.81,210345.0,18.81,18.83,18.8,18.81,210345.0
2018-06-19 13:25:00,18.81,18.82,18.8,18.8,76650.0,18.81,18.82,18.8,18.8,76650.0
2018-06-19 13:30:00,18.81,18.81,18.78,18.78,33000.0,18.81,18.81,18.78,18.78,33000.0
2018-06-19 13:35:00,18.79,18.82,18.79,18.82,18000.0,18.79,18.82,18.79,18.82,18000.0
2018-06-19 13:40:00,18.81,18.81,18.8,18.81,30000.0,18.81,18.81,18.8,18.81,30000.0
2018-06-19 13:45:00,18.81,18.82,18.8,18.81,58665.0,18.81,18.82,18.8,18.81,58665.0
2018-06-19 13:50:00,18.81,18.82,18.78,18.79,41100.0,18.81,18.82,18.78,18.79,41100.0
2018-06-19 13:55:00,18.79,18.8,18.79,18.79,28500.0,18.79,18.8,18.79,18.79,28500.0
2018-06-19 14:00:00,18.79,18.81,18.79,18.8,65925.0,18.79,18.81,18.79,18.8,65925.0
2018-06-19 14:05:00,18.8,18.82,18.8,18.8,82500.0,18.8,18.82,18.8,18.8,82500.0
2018-06-19 14:10:00,18.8,18.81,18.8,18.8,65400.0,18.8,18.81,18.8,18.8,65400.0
2018-06-19 14:15:00,18.8,18.83,18.8,18.83,205155.0,18.8,18.83,18.8,18.83,205155.0
2018-06-19 14:20:00,18.83,18.83,18.81,18.81,47505.0,18.83,18.83,18.81,18.81,47505.0
2018-06-19 14:25:00,18.82,18.82,18.8,18.81,89580.0,18.82,18.82,18.8,18.81,89580.0
2018-06-19 14:30:00,18.8,18.81,18.79,18.79,66495.0,18.8,18.81,18.79,18.79,66495.0
2018-06-19 14:35:00,18.79,18.8,18.78,18.79,23340.0,18.79,18.8,18.78,18.79,23340.0
2018-06-19 14:40:00,18.78,18.8,18.78,18.8,29985.0,18.78,18.8,18.78,18.8,29985.0
2018-06-19 14:45:00,18.81,18.81,18.8,18.81,36690.0,18.81,18.81,18.8,18.81,36690.0
2018-06-19 14:50:00,18.81,18.81,18.78,18.78,91500.0,18.81,18.81,18.78,18.78,91500.0
2018-06-19 14:55:00,18.79,18.81,18.79,18.81,76575.0,18.79,18.81,18.79,18.81,76575.0
2018-06-19 15:00:00,18.8,18.81,18.8,18.8,38160.0,18.8,18.81,18.8,18.8,38160.0
2018-06-19 15:05:00,18.8,18.8,18.79,18.8,48930.0,18.8,18.8,18.79,18.8,48930.0
2018-06-19 15:10:00,18.8,18.81,18.79,18.8,86190.0,18.8,18.81,18.79,18.8,86190.0
2018-06-19 15:15:00,18.8,18.81,18.79,18.8,34635.0,18.8,18.81,18.79,18.8,34635.0
2018-06-19 15:20:00,18.81,18.81,18.8,18.8,34500.0,18.81,18.81,18.8,18.8,34500.0
2018-06-19 15:25:00,18.8,18.8,18.79,18.79,52890.0,18.8,18.8,18.79,18.79,52890.0
2018-06-19 15:30:00,18.79,18.8,18.79,18.8,37125.0,18.79,18.8,18.79,18.8,37125.0
2018-06-19 15:35:00,18.8,18.8,18.79,18.8,33495.0,18.8,18.8,18.79,18.8,33495.0
2018-06-19 15:40:00,18.8,18.8,18.78,18.8,76500.0,18.8,18.8,18.78,18.8,76500.0
2018-06-19 15:45:00,18.8,18.8,18.78,18.79,74550.0,18.8,18.8,18.78,18.79,74550.0
2018-06-19 15:50:00,18.81,18.81,18.8,18.81,73560.0,18.81,18.81,18.8,18.81,73560.0
2018-06-19 15:55:00,18.81,18.81,18.79,18.8,459195.0,18.81,18.81,18.79,18.8,459195.0
2018-06-20 09:30:00,18.88,19.13,18.72,18.93,448155.0,18.88,19.13,18.72,18.93,448155.0
2018-06-20 09:35:00,18.93,18.94,18.76,18.88,159000.0,18.93,18.94,18.76,18.88,159000.0
2018-06-20 09:40:00,18.87,18.88,18.82,18.83,55500.0,18.87,18.88,18.82,18.83,55500.0
2018-06-20 09:45:00,18.84,18.95,18.84,18.93,148140.0,18.84,18.95,18.84,18.93,148140.0
2018-06-20 09:50:00,18.93,18.93,18.9,18.9,106320.0,18.93,18.93,18.9,18.9,106320.0
2018-06-20 09:55:00,18.91,18.94,18.9,18.9,91500.0,18.91,18.94,18.9,18.9,91500.0
2018-06-20 10:00:00,18.9,18.93,18.86,18.86,62415.0,18.9,18.93,18.86,18.86,62415.0
2018-06-20 10:05:00,18.84,18.87,18.84,18.87,60000.0,18.84,18.87,18.84,18.87,60000.0
2018-06-20 10:10:00,18.87,18.87,18.84,18.85,43500.0,18.87,18.87,18.84,18.85,43500.0
2018-06-20 10:15:00,18.84,18.88,18.81,18.83,243885.0,18.84,18.88,18.81,18.83,243885.0
2018-06-20 10:20:00,18.82,18.83,18.79,18.79,36000.0,18.82,18.83,18.79,18.79,36000.0
2018-06-20 10:25:00,18.8,18.84,18.78,18.84,97650.0,18.8,18.84,18.78,18.84,97650.0
2018-06-20 10:30:00,18.82,18.83,18.75,18.77,136815.0,18.82,18.83,18.75,18.77,136815.0
2018-06-20 10:35:00,18.77,18.8,18.77,18.8,27000.0,18.77,18.8,18.77,18.8,27000.0
2018-06-20 10:40:00,18.79,18.81,18.78,18.79,72000.0,18.79,18.81,18.78,18.79,72000.0
2018-06-20 10:45:00,18.8,18.81,18.79,18.81,75210.0,18.8,18.81,18.79,18.81,75210.0
2018-06-20 10:50:00,18.81,18.81,18.8,18.8,109815.0,18.81,18.81,18.8,18.8,109815.0
2018-06-20 10:55:00,18.8,18.81,18.8,18.8,27000.0,18.8,18.81,18.8,18.8,27000.0
2018-06-20 11:00:00,18.8,18.82,18.8,18.82,143460.0,18.8,18.82,18.8,18.82,143460.0
2018-06-20 11:05:00,18.82,18.82,18.79,18.79,81600.0,18.82,18.82,18.79,18.79,81600.0
2018-06-20 11:10:00,18.79,18.83,18.78,18.82,45000.0,18.79,18.83,18.78,18.82,45000.0
2018-06-20 11:15:00,18.81,18.84,18.81,18.84,37500.0,18.81,18.84,18.81,18.84,37500.0
2018-06-20 11:20:00,18.84,18.84,18.8,18.81,48000.0,18.84,18.84,18.8,18.81,48000.0
2018-06-20 11:25:00,18.8,18.83,18.8,18.82,63465.0,18.8,18.83,18.8,18.82,63465.0
2018-06-20 11:30:00,18.82,18.84,18.82,18.84,30480.0,18.82,18.84,18.82,18.84,30480.0
2018-06-20 11:35:00,18.83,18.85,18.83,18.85,60000.0,18.83,18.85,18.83,18.85,60000.0
2018-06-20 11:40:00,18.84,18.86,18.84,18.85,46185.0,18.84,18.86,18.84,18.85,46185.0
2018-06-20 11:45:00,18.86,18.87,18.85,18.86,27450.0,18.86,18.87,18.85,18.86,27450.0
2018-06-20 11:50:00,18.86,18.86,18.85,18.86,54000.0,18.86,18.86,18.85,18.86,54000.0
2018-06-20 11:55:00,18.87,18.88,18.86,18.88,224490.0,18.87,18.88,18.86,18.88,224490.0
2018-06-20 12:00:00,18.88,18.9,18.88,18.9,177000.0,18.88,18.9,18.88,18.9,177000.0
2018-06-20 12:05:00,18.9,18.9,18.89,18.9,42225.0,18.9,18.9,18.89,18.9,42225.0
2018-06-20 12:10:00,18.9,18.91,18.89,18.91,30090.0,18.9,18.91,18.89,18.91,30090.0
2018-06-20 12:15:00,18.92,18.95,18.92,18.94,113430.0,18.92,18.95,18.92,18.94,113430.0
2018-06-20 12:20:00,18.95,18.97,18.94,18.97,72060.0,18.95,18.97,18.94,18.97,72060.0
2018-06-20 12:25:00,18.97,18.97,18.95,18.96,48000.0,18.97,18.97,18.95,18.96,48000.0
2018-06-20 12:30:00,18.95,18.96,18.94,18.95,34500.0,18.95,18.96,18.94,18.95,34500.0
2018-06-20 12:35:00,18.96,18.96,18.93,18.94,39000.0,18.96,18.96,18.93,18.94,39000.0
2018-06-20 12:40:00,18.94,18.96,18.93,18.96,37500.0,18.94,18.96,18.93,18.96,37500.0
2018-06-20 12:45:00,18.95,18.95,18.95,18.95,34500.0,18.95,18.95,18.95,18.95,34500.0
2018-06-20 12:50:00,18.95,18.95,18.94,18.94,41160.0,18.95,18.95,18.94,18.94,41160.0
2018-06-20 12:55:00,18.94,18.96,18.94,18.96,34920.0,18.94,18.96,18.94,18.96,34920.0
2018-06-20 13:00:00,18.96,18.96,18.93,18.94,25500.0,18.96,18.96,18.93,18.94,25500.0
2018-06-20 13:05:00,18.94,18.95,18.94,18.94,31500.0,18.94,18.95,18.94,18.94,31500.0
2018-06-20 13:10:00,18.95,18.97,18.94,18.97,39450.0,18.95,18.97,18.94,18.97,39450.0
2018-06-20 13:15:00,18.97,18.97,18.96,18.96,39030.0,18.97,18.97,18.96,18.96,39030.0
2018-06-20 13:20:00,18.96,18.99,18.96,18.98,79200.0,18.96,18.99,18.96,18.98,79200.0
2018-06-20 13:25:00,18.99,18.99,18.97,18.98,79500.0,18.99,18.99,18.97,18.98,79500.0
2018-06-20 13:30:00,18.99,19.02,18.99,19.01,328050.0,18.99,19.02,18.99,19.01,328050.0
2018-06-20 13:35:00,19.01,19.01,18.98,18.98,75375.0,19.01,19.01,18.98,18.98,75375.0
2018-06-20 13:40:00,18.98,18.99,18.97,18.97,31500.0,18.98,18.99,18.97,18.97,31500.0
2018-06-20 13:45:00,18.97,18.98,18.96,18.98,61500.0,18.97,18.98,18.96,18.98,61500.0
2018-06-20 13:50:00,18.98,18.98,18.97,18.97,12000.0,18.98,18.98,18.97,18.97,12000.0
2018-06-20 13:55:00,18.98,19.0,18.98,19.0,37500.0,18.98,19.0,18.98,19.0,37500.0
2018-06-20 14:00:00,19.0,19.01,18.99,19.0,46500.0,19.0,19.01,18.99,19.0,46500.0
2018-06-20 14:05:00,19.0,19.01,19.0,19.0,48000.0,19.0,19.01,19.0,19.0,48000.0
2018-06-20 14:10:00,19.0,19.01,18.99,19.01,42000.0,19.0,19.01,18.99,19.01,42000.0
2018-06-20 14:15:00,19.0,19.01,18.99,19.0,173760.0,19.0,19.01,18.99,19.0,173760.0
2018-06-20 14:20:00,19.01,19.01,19.0,19.01,53895.0,19.01,19.01,19.0,19.01,53895.0
2018-06-20 14:25:00,19.0,19.01,19.0,19.01,46725.0,19.0,19.01,19.0,19.01,46725.0
2018-06-20 14:30:00,19.01,19.01,19.0,19.0,24000.0,19.01,19.01,19.0,19.0,24000.0
2018-06-20 14:35:00,19.0,19.01,19.0,19.0,55500.0,19.0,19.01,19.0,19.0,55500.0
2018-06-20 14:40:00,19.0,19.01,19.0,19.0,53445.0,19.0,19.01,19.0,19.0,53445.0
2018-06-20 14:45:00,18.99,19.01,18.99,19.01,48000.0,18.99,19.01,18.99,19.01,48000.0
2018-06-20 14:50:00,19.0,19.01,18.99,19.0,88875.0,19.0,19.01,18.99,19.0,88875.0
2018-06-20 14:55:00,19.0,19.0,18.98,18.98,42090.0,19.0,19.0,18.98,18.98,42090.0
2018-06-20 15:00:00,18.98,19.01,18.97,19.0,78000.0,18.98,19.01,18.97,19.0,78000.0
2018-06-20 15:05:00,19.0,19.01,18.99,18.99,90000.0,19.0,19.01,18.99,18.99,90000.0
2018-06-20 15:10:00,19.0,19.01,19.0,19.01,75150.0,19.0,19.01,19.0,19.01,75150.0
2018-06-20 15:15:00,19.01,19.01,18.99,18.99,123000.0,19.01,19.01,18.99,18.99,123000.0
2018-06-20 15:20:00,18.99,19.01,18.99,19.01,50925.0,18.99,19.01,18.99,19.01,50925.0
2018-06-20 15:25:00,19.01,19.01,18.99,19.01,120825.0,19.01,19.01,18.99,19.01,120825.0
2018-06-20 15:30:00,19.0,19.01,18.99,19.0,85500.0,19.0,19.01,18.99,19.0,85500.0
2018-06-20 15:35:00,19.0,19.01,18.99,18.99,121500.0,19.0,19.01,18.99,18.99,121500.0
2018-06-20 15:40:00,18.99,19.0,18.97,18.98,65745.0,18.99,19.0,18.97,18.98,65745.0
2018-06-20 15:45:00,18.97,18.98,18.96,18.96,78000.0,18.97,18.98,18.96,18.96,78000.0
2018-06-20 15:50:00,18.97,18.97,18.94,18.95,171870.0,18.97,18.97,18.94,18.95,171870.0
2018-06-20 15:55:00,18.95,18.95,18.93,18.95,475680.0,18.95,18.95,18.93,18.95,475680.0
2018-06-21 09:30:00,18.93,18.95,18.91,18.95,101940.0,18.93,18.95,18.91,18.95,101940.0
2018-06-21 09:35:00,19.01,19.01,18.98,18.98,55650.0,19.01,19.01,18.98,18.98,55650.0
2018-06-21 09:40:00,18.98,18.98,18.96,18.97,29355.0,18.98,18.98,18.96,18.97,29355.0
2018-06-21 09:45:00,18.98,19.01,18.98,19.0,64590.0,18.98,19.01,18.98,19.0,64590.0
2018-06-21 09:50:00,19.0,19.01,18.97,19.0,38250.0,19.0,19.01,18.97,19.0,38250.0
2018-06-21 09:55:00,19.03,19.03,18.99,19.0,24450.0,19.03,19.03,18.99,19.0,24450.0
2018-06-21 10:00:00,18.99,18.99,18.96,18.96,33000.0,18.99,18.99,18.96,18.96,33000.0
2018-06-21 10:05:00,18.95,18.95,18.92,18.94,51000.0,18.95,18.95,18.92,18.94,51000.0
2018-06-21 10:10:00,18.94,18.96,18.91,18.91,102780.0,18.94,18.96,18.91,18.91,102780.0
2018-06-21 10:15:00,18.93,18.93,18.88,18.88,30000.0,18.93,18.93,18.88,18.88,30000.0
2018-06-21 10:20:00,18.88,18.91,18.88,18.9,36000.0,18.88,18.91,18.88,18.9,36000.0
2018-06-21 10:25:00,18.9,18.9,18.86,18.86,19500.0,18.9,18.9,18.86,18.86,19500.0
2018-06-21 10:30:00,18.87,18.89,18.85,18.89,22050.0,18.87,18.89,18.85,18.89,22050.0
2018-06-21 10:35:00,18.92,18.94,18.9,18.94,39000.0,18.92,18.94,18.9,18.94,39000.0
2018-06-21 10:40:00,18.93,18.96,18.93,18.95,31500.0,18.93,18.96,18.93,18.95,31500.0
2018-06-21 10:45:00,18.95,19.0,18.92,19.0,51000.0,18.95,19.0,18.92,19.0,51000.0
2018-06-21 10:50:00,19.0,19.0,18.97,18.97,36000.0,19.0,19.0,18.97,18.97,36000.0
2018-06-21 10:55:00,18.98,19.0,18.97,18.98,22500.0,18.98,19.0,18.97,18.98,22500.0
2018-06-21 11:00:00,18.99,19.01,18.99,19.0,66915.0,18.99,19.01,18.99,19.0,66915.0
2018-06-21 11:05:00,19.0,19.01,18.98,18.98,71040.0,19.0,19.01,18.98,18.98,71040.0
2018-06-21 11:10:00,18.98,18.98,18.97,18.98,43590.0,18.98,18.98,18.97,18.98,43590.0
2018-06-21 11:15:00,18.99,19.01,18.98,18.99,165780.0,18.99,19.01,18.98,18.99,165780.0
2018-06-21 11:20:00,18.99,19.01,18.99,19.0,59700.0,18.99,19.01,18.99,19.0,59700.0
2018-06-21 11:25:00,19.01,19.01,18.97,18.98,60900.0,19.01,19.01,18.97,18.98,60900.0
2018-06-21 11:30:00,18.99,19.02,18.99,19.0,53250.0,18.99,19.02,18.99,19.0,53250.0
2018-06-21 11:35:00,18.98,19.06,18.98,19.06,104925.0,18.98,19.06,18.98,19.06,104925.0
2018-06-21 11:40:00,19.07,19.08,19.05,19.07,100500.0,19.07,19.08,19.05,19.07,100500.0
2018-06-21 11:45:00,19.07,19.08,19.07,19.07,58695.0,19.07,19.08,19.07,19.07,58695.0
2018-06-21 11:50:00,19.07,19.08,19.06,19.08,43500.0,19.07,19.08,19.06,19.08,43500.0
2018-06-21 11:55:00,19.07,19.08,19.06,19.06,31500.0,19.07,19.08,19.06,19.06,31500.0
2018-06-21 12:00:00,19.05,19.05,19.01,19.01,24000.0,19.05,19.05,19.01,19.01,24000.0
2018-06-21 12:05:00,19.01,19.02,19.01,19.01,15000.0,19.01,19.02,19.01,19.01,15000.0
2018-06-21 12:10:00,19.01,19.02,19.01,19.01,25500.0,19.01,19.02,19.01,19.01,25500.0
2018-06-21 12:15:00,19.01,19.02,19.01,19.01,22500.0,19.01,19.02,19.01,19.01,22500.0
2018-06-21 12:20:00,19.01,19.02,19.01,19.01,15360.0,19.01,19.02,19.01,19.01,15360.0
2018-06-21 12:25:00,19.01,19.02,19.01,19.01,28620.0,19.01,19.02,19.01,19.01,28620.0
2018-06-21 12:30:00,19.01,19.01,19.01,19.01,15000.0,19.01,19.01,19.01,19.01,15000.0
2018-06-21 12:35:00,19.01,19.02,19.0,19.0,24015.0,19.01,19.02,19.0,19.0,24015.0
2018-06-21 12:40:00,19.0,19.0,18.99,18.99,17850.0,19.0,19.0,18.99,18.99,17850.0
2018-06-21 12:45:00,18.98,18.99,18.98,18.99,18585.0,18.98,18.99,18.98,18.99,18585.0
2018-06-21 12:50:00,18.99,18.99,18.99,18.99,13500.0,18.99,18.99,18.99,18.99,13500.0
2018-06-21 12:55:00,18.98,18.99,18.97,18.97,13500.0,18.98,18.99,18.97,18.97,13500.0
2018-06-21 13:00:00,18.97,18.97,18.97,18.97,7500.0,18.97,18.97,18.97,18.97,7500.0
2018-06-21 13:05:00,18.95,18.96,18.95,18.96,13500.0,18.95,18.96,18.95,18.96,13500.0
2018-06-21 13:10:00,18.96,18.96,18.96,18.96,10500.0,18.96,18.96,18.96,18.96,10500.0
2018-06-21 13:15:00,18.96,18.97,18.96,18.96,62865.0,18.96,18.97,18.96,18.96,62865.0
2018-06-21 13:20:00,18.96,18.97,18.96,18.96,33000.0,18.96,18.97,18.96,18.96,33000.0
2018-06-21 13:25:00,18.97,18.97,18.95,18.95,13500.0,18.97,18.97,18.95,18.95,13500.0
2018-06-21 13:30:00,18.95,18.95,18.92,18.94,19500.0,18.95,18.95,18.92,18.94,19500.0
2018-06-21 13:35:00,18.94,18.94,18.93,18.94,7500.0,18.94,18.94,18.93,18.94,7500.0
2018-06-21 13:40:00,18.93,18.96,18.93,18.95,15000.0,18.93,18.96,18.93,18.95,15000.0
2018-06-21 13:45:00,18.95,18.95,18.93,18.93,15000.0,18.95,18.95,18.93,18.93,15000.0
2018-06-21 13:50:00,18.94,18.94,18.93,18.93,9000.0,18.94,18.94,18.93,18.93,9000.0
2018-06-21 13:55:00,18.95,18.96,18.95,18.96,9000.0,18.95,18.96,18.95,18.96,9000.0
2018-06-21 14:00:00,18.96,18.97,18.95,18.95,38820.0,18.96,18.97,18.95,18.95,38820.0
2018-06-21 14:05:00,18.95,18.96,18.95,18.96,11670.0,18.95,18.96,18.95,18.96,11670.0
2018-06-21 14:10:00,18.97,18.98,18.96,18.96,103545.0,18.97,18.98,18.96,18.96,103545.0
2018-06-21 14:15:00,18.97,18.98,18.97,18.97,37500.0,18.97,18.98,18.97,18.97,37500.0
2018-06-21 14:20:00,18.97,18.99,18.97,18.98,36000.0,18.97,18.99,18.97,18.98,36000.0
2018-06-21 14:25:00,18.99,19.05,18.98,19.05,108330.0,18.99,19.05,18.98,19.05,108330.0
2018-06-21 14:30:00,19.05,19.06,19.04,19.06,62460.0,19.05,19.06,19.04,19.06,62460.0
2018-06-21 14:35:00,19.06,19.09,19.06,19.07,58590.0,19.06,19.09,19.06,19.07,58590.0
2018-06-21 14:40:00,19.06,19.08,19.05,19.07,34470.0,19.06,19.08,19.05,19.07,34470.0
2018-06-21 14:45:00,19.07,19.1,19.07,19.1,43740.0,19.07,19.1,19.07,19.1,43740.0
2018-06-21 14:50:00,19.11,19.12,19.09,19.11,76140.0,19.11,19.12,19.09,19.11,76140.0
2018-06-21 14:55:00,19.11,19.11,19.09,19.1,54720.0,19.11,19.11,19.09,19.1,54720.0
2018-06-21 15:00:00,19.09,19.17,19.09,19.16,155820.0,19.09,19.17,19.09,19.16,155820.0
2018-06-21 15:05:00,19.16,19.21,19.15,19.2,199065.0,19.16,19.21,19.15,19.2,199065.0
2018-06-21 15:10:00,19.21,19.22,19.2,19.2,199275.0,19.21,19.22,19.2,19.2,199275.0
2018-06-21 15:15:00,19.19,19.2,19.19,19.19,147795.0,19.19,19.2,19.19,19.19,147795.0
2018-06-21 15:20:00,19.19,19.2,19.15,19.19,204075.0,19.19,19.2,19.15,19.19,204075.0
2018-06-21 15:25:00,19.18,19.19,19.17,19.17,40500.0,19.18,19.19,19.17,19.17,40500.0
2018-06-21 15:30:00,19.17,19.18,19.14,19.16,81360.0,19.17,19.18,19.14,19.16,81360.0
2018-06-21 15:35:00,19.15,19.16,19.13,19.15,76050.0,19.15,19.16,19.13,19.15,76050.0
2018-06-21 15:40:00,19.14,19.16,19.13,19.16,122880.0,19.14,19.16,19.13,19.16,122880.0
2018-06-21 15:45:00,19.15,19.17,19.14,19.16,138240.0,19.15,19.17,19.14,19.16,138240.0
2018-06-21 15:50:00,19.16,19.17,19.13,19.15,168255.0,19.16,19.17,19.13,19.15,168255.0
2018-06-21 15:55:00,19.15,19.17,19.13,19.14,386535.0,19.15,19.17,19.13,19.14,386535.0
2018-06-22 09:30:00,19.22,19.33,19.13,19.3,228210.0,19.22,19.33,19.13,19.3,228210.0
2018-06-22 09:35:00,19.31,19.34,19.29,19.33,78750.0,19.31,19.34,19.29,19.33,78750.0
2018-06-22 09:40:00,19.32,19.36,19.29,19.3,81060.0,19.32,19.36,19.29,19.3,81060.0
2018-06-22 09:45:00,19.3,19.3,19.22,19.22,63600.0,19.3,19.3,19.22,19.22,63600.0
2018-06-22 09:50:00,19.24,19.25,19.19,19.2,39000.0,19.24,19.25,19.19,19.2,39000.0
2018-06-22 09:55:00,19.2,19.22,19.17,19.21,132165.0,19.2,19.22,19.17,19.21,132165.0
2018-06-22 10:00:00,19.21,19.23,19.17,19.23,111300.0,19.21,19.23,19.17,19.23,111300.0
2018-06-22 10:05:00,19.22,19.22,19.17,19.21,53325.0,19.22,19.22,19.17,19.21,53325.0
2018-06-22 10:10:00,19.22,19.22,19.19,19.22,54000.0,19.22,19.22,19.19,19.22,54000.0
2018-06-22 10:15:00,19.22,19.23,19.21,19.22,26070.0,19.22,19.23,19.21,19.22,26070.0
2018-06-22 10:20:00,19.24,19.26,19.23,19.26,104250.0,19.24,19.26,19.23,19.26,104250.0
2018-06-22 10:25:00,19.25,19.26,19.21,19.22,90000.0,19.25,19.26,19.21,19.22,90000.0
2018-06-22 10:30:00,19.2,19.2,19.17,19.2,46260.0,19.2,19.2,19.17,19.2,46260.0
2018-06-22 10:35:00,19.21,19.22,19.17,19.17,33000.0,19.21,19.22,19.17,19.17,33000.0
2018-06-22 10:40:00,19.15,19.15,19.13,19.14,19500.0,19.15,19.15,19.13,19.14,19500.0
2018-06-22 10:45:00,19.13,19.16,19.12,19.12,49890.0,19.13,19.16,19.12,19.12,49890.0
2018-06-22 10:50:00,19.11,19.11,19.09,19.11,31815.0,19.11,19.11,19.09,19.11,31815.0
2018-06-22 10:55:00,19.12,19.14,19.12,19.13,17250.0,19.12,19.14,19.12,19.13,17250.0
2018-06-22 11:00:00,19.13,19.13,19.11,19.13,98805.0,19.13,19.13,19.11,19.13,98805.0
2018-06-22 11:05:00,19.13,19.15,19.13,19.15,28500.0,19.13,19.15,19.13,19.15,28500.0
2018-06-22 11:10:00,19.17,19.18,19.15,19.15,28770.0,19.17,19.18,19.15,19.15,28770.0
2018-06-22 11:15:00,19.14,19.16,19.14,19.16,19500.0,19.14,19.16,19.14,19.16,19500.0
2018-06-22 11:20:00,19.16,19.19,19.15,19.18,97020.0,19.16,19.19,19.15,19.18,97020.0
2018-06-22 11:25:00,19.18,19.2,19.17,19.19,91500.0,19.18,19.2,19.17,19.19,91500.0
2018-06-22 11:30:00,19.19,19.23,19.19,19.23,88020.0,19.19,19.23,19.19,19.23,88020.0
2018-06-22 11:35:00,19.23,19.28,19.23,19.24,104820.0,19.23,19.28,19.23,19.24,104820.0
2018-06-22 11:40:00,19.23,19.25,19.22,19.23,62325.0,19.23,19.25,19.22,19.23,62325.0
2018-06-22 11:45:00,19.24,19.25,19.22,19.25,51000.0,19.24,19.25,19.22,19.25,51000.0
2018-06-22 11:50:00,19.23,19.25,19.23,19.24,39135.0,19.23,19.25,19.23,19.24,39135.0
2018-06-22 11:55:00,19.24,19.25,19.2,19.2,44055.0,19.24,19.25,19.2,19.2,44055.0
2018-06-22 12:00:00,19.22,19.23,19.22,19.23,34335.0,19.22,19.23,19.22,19.23,34335.0
2018-06-22 12:05:00,19.23,19.24,19.23,19.24,12000.0,19.23,19.24,19.23,19.24,12000.0
2018-06-22 12:10:00,19.23,19.24,19.23,19.24,22500.0,19.23,19.24,19.23,19.24,22500.0
2018-06-22 12:15:00,19.24,19.24,19.22,19.22,66840.0,19.24,19.24,19.22,19.22,66840.0
2018-06-22 12:20:00,19.22,19.22,19.2,19.2,25005.0,19.22,19.22,19.2,19.2,25005.0
2018-06-22 12:25:00,19.19,19.19,19.18,19.19,54345.0,19.19,19.19,19.18,19.19,54345.0
2018-06-22 12:30:00,19.18,19.18,19.16,19.16,40500.0,19.18,19.18,19.16,19.16,40500.0
2018-06-22 12:35:00,19.16,19.17,19.15,19.15,30000.0,19.16,19.17,19.15,19.15,30000.0
2018-06-22 12:40:00,19.14,19.14,19.14,19.14,7500.0,19.14,19.14,19.14,19.14,7500.0
2018-06-22 12:45:00,19.14,19.14,19.12,19.12,30435.0,19.14,19.14,19.12,19.12,30435.0
2018-06-22 12:50:00,19.12,19.13,19.11,19.11,51045.0,19.12,19.13,19.11,19.11,51045.0
2018-06-22 12:55:00,19.12,19.12,19.11,19.11,34590.0,19.12,19.12,19.11,19.11,34590.0
2018-06-22 13:00:00,19.11,19.15,19.11,19.14,56835.0,19.11,19.15,19.11,19.14,56835.0
2018-06-22 13:05:00,19.14,19.14,19.1,19.11,81585.0,19.14,19.14,19.1,19.11,81585.0
2018-06-22 13:10:00,19.1,19.11,19.07,19.07,46500.0,19.1,19.11,19.07,19.07,46500.0
2018-06-22 13:15:00,19.08,19.09,19.05,19.05,89010.0,19.08,19.09,19.05,19.05,89010.0
2018-06-22 13:20:00,19.07,19.07,19.05,19.05,33000.0,19.07,19.07,19.05,19.05,33000.0
2018-06-22 13:25:00,19.07,19.1,19.06,19.09,112605.0,19.07,19.1,19.06,19.09,112605.0
2018-06-22 13:30:00,19.1,19.1,19.07,19.08,40500.0,19.1,19.1,19.07,19.08,40500.0
2018-06-22 13:35:00,19.09,19.09,19.07,19.09,22830.0,19.09,19.09,19.07,19.09,22830.0
2018-06-22 13:40:00,19.08,19.1,19.08,19.09,29250.0,19.08,19.1,19.08,19.09,29250.0
2018-06-22 13:45:00,19.09,19.11,19.09,19.11,28500.0,19.09,19.11,19.09,19.11,28500.0
2018-06-22 13:50:00,19.11,19.12,19.11,19.12,45135.0,19.11,19.12,19.11,19.12,45135.0
2018-06-22 13:55:00,19.12,19.13,19.11,19.12,39690.0,19.12,19.13,19.11,19.12,39690.0
2018-06-22 14:00:00,19.11,19.15,19.1,19.15,73500.0,19.11,19.15,19.1,19.15,73500.0
2018-06-22 14:05:00,19.14,19.15,19.13,19.15,16500.0,19.14,19.15,19.13,19.15,16500.0
2018-06-22 14:10:00,19.15,19.16,19.14,19.14,65055.0,19.15,19.16,19.14,19.14,65055.0
2018-06-22 14:15:00,19.14,19.14,19.14,19.14,22500.0,19.14,19.14,19.14,19.14,22500.0
2018-06-22 14:20:00,19.13,19.13,19.09,19.1,69015.0,19.13,19.13,19.09,19.1,69015.0
2018-06-22 14:25:00,19.1,19.1,19.07,19.08,52200.0,19.1,19.1,19.07,19.08,52200.0
2018-06-22 14:30:00,19.1,19.11,19.08,19.1,22500.0,19.1,19.11,19.08,19.1,22500.0
2018-06-22 14:35:00,19.11,19.14,19.11,19.14,33000.0,19.11,19.14,19.11,19.14,33000.0
2018-06-22 14:40:00,19.14,19.14,19.12,19.14,51000.0,19.14,19.14,19.12,19.14,51000.0
2018-06-22 14:45:00,19.13,19.14,19.12,19.12,28500.0,19.13,19.14,19.12,19.12,28500.0
2018-06-22 14:50:00,19.12,19.14,19.11,19.12,48615.0,19.12,19.14,19.11,19.12,48615.0
2018-06-22 14:55:00,19.12,19.12,19.1,19.11,19290.0,19.12,19.12,19.1,19.11,19290.0
2018-06-22 15:00:00,19.11,19.13,19.1,19.1,33000.0,19.11,19.13,19.1,19.1,33000.0
2018-06-22 15:05:00,19.1,19.1,19.09,19.09,37500.0,19.1,19.1,19.09,19.09,37500.0
2018-06-22 15:10:00,19.09,19.1,19.09,19.1,31500.0,19.09,19.1,19.09,19.1,31500.0
2018-06-22 15:15:00,19.1,19.11,19.09,19.09,32340.0,19.1,19.11,19.09,19.09,32340.0
2018-06-22 15:20:00,19.09,19.11,19.08,19.1,59085.0,19.09,19.11,19.08,19.1,59085.0
2018-06-22 15:25:00,19.1,19.14,19.1,19.14,116220.0,19.1,19.14,19.1,19.14,116220.0
2018-06-22 15:30:00,19.14,19.14,19.11,19.11,220335.0,19.14,19.14,19.11,19.11,220335.0
2018-06-22 15:35:00,19.11,19.11,19.09,19.09,81000.0,19.11,19.11,19.09,19.09,81000.0
2018-06-22 15:40:00,19.09,19.1,19.09,19.09,110100.0,19.09,19.1,19.09,19.09,110100.0
2018-06-22 15:45:00,19.1,19.11,19.1,19.1,144420.0,19.1,19.11,19.1,19.1,144420.0
2018-06-22 15:50:00,19.1,19.19,19.07,19.09,697170.0,19.1,19.19,19.07,19.09,697170.0
2018-06-22 15:55:00,19.09,19.09,19.04,19.06,754935.0,19.09,19.09,19.04,19.06,754935.0
2018-06-25 09:30:00,18.76,18.87,18.56,18.78,235170.0,18.76,18.87,18.56,18.78,235170.0
2018-06-25 09:35:00,18.78,18.79,18.71,18.75,102060.0,18.78,18.79,18.71,18.75,102060.0
2018-06-25 09:40:00,18.75,18.81,18.68,18.78,290730.0,18.75,18.81,18.68,18.78,290730.0
2018-06-25 09:45:00,18.82,18.9,18.79,18.88,75000.0,18.82,18.9,18.79,18.88,75000.0
2018-06-25 09:50:00,18.88,18.9,18.81,18.87,204150.0,18.88,18.9,18.81,18.87,204150.0
2018-06-25 09:55:00,18.88,18.89,18.83,18.83,118500.0,18.88,18.89,18.83,18.83,118500.0
2018-06-25 10:00:00,18.83,18.85,18.8,18.82,57015.0,18.83,18.85,18.8,18.82,57015.0
2018-06-25 10:05:00,18.83,18.87,18.83,18.85,146340.0,18.83,18.87,18.83,18.85,146340.0
2018-06-25 10:10:00,18.86,18.9,18.84,18.87,129000.0,18.86,18.9,18.84,18.87,129000.0
2018-06-25 10:15:00,18.85,18.88,18.84,18.87,118680.0,18.85,18.88,18.84,18.87,118680.0
2018-06-25 10:20:00,18.86,18.87,18.84,18.84,93000.0,18.86,18.87,18.84,18.84,93000.0
2018-06-25 10:25:00,18.84,18.84,18.79,18.83,117405.0,18.84,18.84,18.79,18.83,117405.0
2018-06-25 10:30:00,18.84,18.85,18.81,18.85,76530.0,18.84,18.85,18.81,18.85,76530.0
2018-06-25 10:35:00,18.85,18.87,18.83,18.83,98640.0,18.85,18.87,18.83,18.83,98640.0
2018-06-25 10:40:00,18.84,18.88,18.84,18.87,117435.0,18.84,18.88,18.84,18.87,117435.0
2018-06-25 10:45:00,18.86,18.86,18.82,18.83,73140.0,18.86,18.86,18.82,18.83,73140.0
2018-06-25 10:50:00,18.83,18.83,18.81,18.82,58500.0,18.83,18.83,18.81,18.82,58500.0
2018-06-25 10:55:00,18.81,18.83,18.8,18.81,105135.0,18.81,18.83,18.8,18.81,105135.0
2018-06-25 11:00:00,18.81,18.82,18.77,18.77,64590.0,18.81,18.82,18.77,18.77,64590.0
2018-06-25 11:05:00,18.76,18.77,18.75,18.77,35700.0,18.76,18.77,18.75,18.77,35700.0
2018-06-25 11:10:00,18.77,18.78,18.77,18.78,34815.0,18.77,18.78,18.77,18.78,34815.0
2018-06-25 11:15:00,18.79,18.79,18.75,18.76,36000.0,18.79,18.79,18.75,18.76,36000.0
2018-06-25 11:20:00,18.77,18.77,18.7,18.7,89685.0,18.77,18.77,18.7,18.7,89685.0
2018-06-25 11:25:00,18.71,18.73,18.7,18.71,63000.0,18.71,18.73,18.7,18.71,63000.0
2018-06-25 11:30:00,18.72,18.73,18.71,18.72,34500.0,18.72,18.73,18.71,18.72,34500.0
2018-06-25 11:35:00,18.72,18.72,18.7,18.7,59235.0,18.72,18.72,18.7,18.7,59235.0
2018-06-25 11:40:00,18.7,18.73,18.7,18.73,19500.0,18.7,18.73,18.7,18.73,19500.0
2018-06-25 11:45:00,18.74,18.77,18.74,18.77,63780.0,18.74,18.77,18.74,18.77,63780.0
2018-06-25 11:50:00,18.77,18.78,18.76,18.78,51750.0,18.77,18.78,18.76,18.78,51750.0
2018-06-25 11:55:00,18.77,18.78,18.76,18.76,35100.0,18.77,18.78,18.76,18.76,35100.0
2018-06-25 12:00:00,18.76,18.77,18.72,18.72,114030.0,18.76,18.77,18.72,18.72,114030.0
2018-06-25 12:05:00,18.72,18.73,18.71,18.73,45450.0,18.72,18.73,18.71,18.73,45450.0
2018-06-25 12:10:00,18.73,18.74,18.72,18.72,382860.0,18.73,18.74,18.72,18.72,382860.0
2018-06-25 12:15:00,18.72,18.72,18.66,18.67,136680.0,18.72,18.72,18.66,18.67,136680.0
2018-06-25 12:20:00,18.67,18.68,18.66,18.67,117000.0,18.67,18.68,18.66,18.67,117000.0
2018-06-25 12:25:00,18.67,18.69,18.66,18.69,445005.0,18.67,18.69,18.66,18.69,445005.0
2018-06-25 12:30:00,18.7,18.75,18.7,18.74,42000.0,18.7,18.75,18.7,18.74,42000.0
2018-06-25 12:35:00,18.73,18.74,18.71,18.71,33000.0,18.73,18.74,18.71,18.71,33000.0
2018-06-25 12:40:00,18.72,18.75,18.72,18.75,30000.0,18.72,18.75,18.72,18.75,30000.0
2018-06-25 12:45:00,18.74,18.74,18.72,18.74,16500.0,18.74,18.74,18.72,18.74,16500.0
2018-06-25 12:50:00,18.74,18.78,18.74,18.76,18000.0,18.74,18.78,18.74,18.76,18000.0
2018-06-25 12:55:00,18.77,18.79,18.77,18.78,27000.0,18.77,18.79,18.77,18.78,27000.0
2018-06-25 13:00:00,18.78,18.78,18.74,18.75,40500.0,18.78,18.78,18.74,18.75,40500.0
2018-06-25 13:05:00,18.75,18.77,18.75,18.75,90030.0,18.75,18.77,18.75,18.75,90030.0
2018-06-25 13:10:00,18.75,18.75,18.74,18.75,48000.0,18.75,18.75,18.74,18.75,48000.0
2018-06-25 13:15:00,18.74,18.76,18.72,18.73,133500.0,18.74,18.76,18.72,18.73,133500.0
2018-06-25 13:20:00,18.74,18.75,18.73,18.73,128310.0,18.74,18.75,18.73,18.73,128310.0
2018-06-25 13:25:00,18.73,18.74,18.72,18.73,196245.0,18.73,18.74,18.72,18.73,196245.0
2018-06-25 13:30:00,18.73,18.74,18.73,18.74,109260.0,18.73,18.74,18.73,18.74,109260.0
2018-06-25 13:35:00,18.74,18.74,18.73,18.74,44520.0,18.74,18.74,18.73,18.74,44520.0
2018-06-25 13:40:00,18.73,18.77,18.73,18.77,144585.0,18.73,18.77,18.73,18.77,144585.0
2018-06-25 13:45:00,18.78,18.78,18.76,18.77,29250.0,18.78,18.78,18.76,18.77,29250.0
2018-06-25 13:50:00,18.77,18.77,18.75,18.75,34500.0,18.77,18.77,18.75,18.75,34500.0
2018-06-25 13:55:00,18.74,18.75,18.73,18.74,69000.0,18.74,18.75,18.73,18.74,69000.0
2018-06-25 14:00:00,18.74,18.75,18.73,18.73,52935.0,18.74,18.75,18.73,18.73,52935.0
2018-06-25 14:05:00,18.74,18.75,18.73,18.73,53550.0,18.74,18.75,18.73,18.73,53550.0
2018-06-25 14:10:00,18.73,18.74,18.72,18.73,15000.0,18.73,18.74,18.72,18.73,15000.0
2018-06-25 14:15:00,18.73,18.73,18.71,18.72,39960.0,18.73,18.73,18.71,18.72,39960.0
2018-06-25 14:20:00,18.72,18.73,18.71,18.72,25500.0,18.72,18.73,18.71,18.72,25500.0
2018-06-25 14:25:00,18.72,18.72,18.71,18.71,18255.0,18.72,18.72,18.71,18.71,18255.0
2018-06-25 14:30:00,18.71,18.71,18.69,18.69,51105.0,18.71,18.71,18.69,18.69,51105.0
2018-06-25 14:35:00,18.68,18.69,18.66,18.66,34845.0,18.68,18.69,18.66,18.66,34845.0
2018-06-25 14:40:00,18.66,18.67,18.66,18.66,61500.0,18.66,18.67,18.66,18.66,61500.0
2018-06-25 14:45:00,18.66,18.66,18.64,18.65,24000.0,18.66,18.66,18.64,18.65,24000.0
2018-06-25 14:50:00,18.64,18.64,18.61,18.61,18000.0,18.64,18.64,18.61,18.61,18000.0
2018-06-25 14:55:00,18.62,18.64,18.61,18.64,78015.0,18.62,18.64,18.61,18.64,78015.0
2018-06-25 15:00:00,18.63,18.63,18.62,18.62,106170.0,18.63,18.63,18.62,18.62,106170.0
2018-06-25 15:05:00,18.63,18.63,18.6,18.61,48930.0,18.63,18.63,18.6,18.61,48930.0
2018-06-25 15:10:00,18.61,18.64,18.61,18.61,97005.0,18.61,18.64,18.61,18.61,97005.0
2018-06-25 15:15:00,18.61,18.66,18.6,18.66,70500.0,18.61,18.66,18.6,18.66,70500.0
2018-06-25 15:20:00,18.67,18.67,18.64,18.66,55965.0,18.67,18.67,18.64,18.66,55965.0
2018-06-25 15:25:00,18.66,18.66,18.64,18.64,67020.0,18.66,18.66,18.64,18.64,67020.0
2018-06-25 15:30:00,18.64,18.67,18.62,18.66,153750.0,18.64,18.67,18.62,18.66,153750.0
2018-06-25 15:35:00,18.67,18.74,18.67,18.72,111615.0,18.67,18.74,18.67,18.72,111615.0
2018-06-25 15:40:00,18.72,18.74,18.71,18.71,138570.0,18.72,18.74,18.71,18.71,138570.0
2018-06-25 15:45:00,18.71,18.73,18.69,18.72,374145.0,18.71,18.73,18.69,18.72,374145.0
2018-06-25 15:50:00,18.71,18.72,18.69,18.71,180150.0,18.71,18.72,18.69,18.71,180150.0
2018-06-25 15:55:00,18.71,18.72,18.68,18.69,674160.0,18.71,18.72,18.68,18.69,674160.0
2018-06-26 09:30:00,18.7,18.8,18.7,18.72,151515.0,18.7,18.8,18.7,18.72,151515.0
2018-06-26 09:35:00,18.73,18.77,18.7,18.71,114135.0,18.73,18.77,18.7,18.71,114135.0
2018-06-26 09:40:00,18.73,18.81,18.73,18.79,65460.0,18.73,18.81,18.73,18.79,65460.0
2018-06-26 09:45:00,18.77,18.77,18.7,18.73,108300.0,18.77,18.77,18.7,18.73,108300.0
2018-06-26 09:50:00,18.74,18.79,18.73,18.76,54060.0,18.74,18.79,18.73,18.76,54060.0
2018-06-26 09:55:00,18.76,18.78,18.74,18.78,50250.0,18.76,18.78,18.74,18.78,50250.0
2018-06-26 10:00:00,18.77,18.81,18.74,18.74,164610.0,18.77,18.81,18.74,18.74,164610.0
2018-06-26 10:05:00,18.73,18.74,18.72,18.72,42870.0,18.73,18.74,18.72,18.72,42870.0
2018-06-26 10:10:00,18.73,18.8,18.72,18.8,193725.0,18.73,18.8,18.72,18.8,193725.0
2018-06-26 10:15:00,18.81,18.81,18.75,18.75,78615.0,18.81,18.81,18.75,18.75,78615.0
2018-06-26 10:20:00,18.76,18.76,18.74,18.75,104805.0,18.76,18.76,18.74,18.75,104805.0
2018-06-26 10:25:00,18.74,18.77,18.73,18.73,165975.0,18.74,18.77,18.73,18.73,165975.0
2018-06-26 10:30:00,18.73,18.76,18.72,18.75,117000.0,18.73,18.76,18.72,18.75,117000.0
2018-06-26 10:35:00,18.74,18.76,18.72,18.74,67500.0,18.74,18.76,18.72,18.74,67500.0
2018-06-26 10:40:00,18.74,18.74,18.72,18.73,51270.0,18.74,18.74,18.72,18.73,51270.0
2018-06-26 10:45:00,18.73,18.76,18.72,18.76,39000.0,18.73,18.76,18.72,18.76,39000.0
2018-06-26 10:50:00,18.76,18.76,18.72,18.72,86190.0,18.76,18.76,18.72,18.72,86190.0
2018-06-26 10:55:00,18.72,18.73,18.72,18.72,74940.0,18.72,18.73,18.72,18.72,74940.0
2018-06-26 11:00:00,18.72,18.75,18.72,18.75,91920.0,18.72,18.75,18.72,18.75,91920.0
2018-06-26 11:05:00,18.74,18.76,18.74,18.75,105390.0,18.74,18.76,18.74,18.75,105390.0
2018-06-26 11:10:00,18.75,18.77,18.72,18.76,198495.0,18.75,18.77,18.72,18.76,198495.0
2018-06-26 11:15:00,18.76,18.78,18.74,18.74,182880.0,18.76,18.78,18.74,18.74,182880.0
2018-06-26 11:20:00,18.73,18.74,18.73,18.73,38700.0,18.73,18.74,18.73,18.73,38700.0
2018-06-26 11:25:00,18.73,18.75,18.73,18.75,68820.0,18.73,18.75,18.73,18.75,68820.0
2018-06-26 11:30:00,18.75,18.75,18.74,18.74,32655.0,18.75,18.75,18.74,18.74,32655.0
2018-06-26 11:35:00,18.75,18.77,18.74,18.77,53910.0,18.75,18.77,18.74,18.77,53910.0
2018-06-26 11:40:00,18.77,18.79,18.75,18.77,87570.0,18.77,18.79,18.75,18.77,87570.0
2018-06-26 11:45:00,18.77,18.78,18.75,18.76,74100.0,18.77,18.78,18.75,18.76,74100.0
2018-06-26 11:50:00,18.75,18.77,18.74,18.74,68640.0,18.75,18.77,18.74,18.74,68640.0
2018-06-26 11:55:00,18.75,18.75,18.72,18.75,52215.0,18.75,18.75,18.72,18.75,52215.0
2018-06-26 12:00:00,18.75,18.76,18.75,18.75,36135.0,18.75,18.76,18.75,18.75,36135.0
2018-06-26 12:05:00,18.75,18.77,18.75,18.77,22500.0,18.75,18.77,18.75,18.77,22500.0
2018-06-26 12:10:00,18.77,18.78,18.77,18.77,55500.0,18.77,18.78,18.77,18.77,55500.0
2018-06-26 12:15:00,18.77,18.78,18.75,18.77,49500.0,18.77,18.78,18.75,18.77,49500.0
2018-06-26 12:20:00,18.77,18.78,18.76,18.76,18000.0,18.77,18.78,18.76,18.76,18000.0
2018-06-26 12:25:00,18.75,18.75,18.74,18.75,21000.0,18.75,18.75,18.74,18.75,21000.0
2018-06-26 12:30:00,18.75,18.76,18.75,18.75,22500.0,18.75,18.76,18.75,18.75,22500.0
2018-06-26 12:35:00,18.75,18.75,18.75,18.75,19500.0,18.75,18.75,18.75,18.75,19500.0
2018-06-26 12:40:00,18.75,18.76,18.75,18.75,33900.0,18.75,18.76,18.75,18.75,33900.0
2018-06-26 12:45:00,18.75,18.75,18.73,18.74,26910.0,18.75,18.75,18.73,18.74,26910.0
2018-06-26 12:50:00,18.74,18.75,18.73,18.75,65190.0,18.74,18.75,18.73,18.75,65190.0
2018-06-26 12:55:00,18.75,18.75,18.74,18.75,22320.0,18.75,18.75,18.74,18.75,22320.0
2018-06-26 13:00:00,18.75,18.76,18.74,18.75,159390.0,18.75,18.76,18.74,18.75,159390.0
2018-06-26 13:05:00,18.75,18.78,18.75,18.77,36000.0,18.75,18.78,18.75,18.77,36000.0
2018-06-26 13:10:00,18.77,18.77,18.77,18.77,40620.0,18.77,18.77,18.77,18.77,40620.0
2018-06-26 13:15:00,18.77,18.78,18.77,18.77,45630.0,18.77,18.78,18.77,18.77,45630.0
2018-06-26 13:20:00,18.77,18.78,18.76,18.78,45000.0,18.77,18.78,18.76,18.78,45000.0
2018-06-26 13:25:00,18.77,18.79,18.77,18.77,49680.0,18.77,18.79,18.77,18.77,49680.0
2018-06-26 13:30:00,18.77,18.78,18.77,18.77,48750.0,18.77,18.78,18.77,18.77,48750.0
2018-06-26 13:35:00,18.77,18.78,18.77,18.78,25500.0,18.77,18.78,18.77,18.78,25500.0
2018-06-26 13:40:00,18.78,18.78,18.75,18.75,31500.0,18.78,18.78,18.75,18.75,31500.0
2018-06-26 13:45:00,18.75,18.77,18.75,18.75,36000.0,18.75,18.77,18.75,18.75,36000.0
2018-06-26 13:50:00,18.75,18.75,18.73,18.74,28500.0,18.75,18.75,18.73,18.74,28500.0
2018-06-26 13:55:00,18.73,18.74,18.73,18.74,19515.0,18.73,18.74,18.73,18.74,19515.0
2018-06-26 14:00:00,18.75,18.75,18.74,18.74,15000.0,18.75,18.75,18.74,18.74,15000.0
2018-06-26 14:05:00,18.74,18.75,18.73,18.74,88845.0,18.74,18.75,18.73,18.74,88845.0
2018-06-26 14:10:00,18.74,18.76,18.74,18.76,19680.0,18.74,18.76,18.74,18.76,19680.0
2018-06-26 14:15:00,18.76,18.76,18.75,18.75,43275.0,18.76,18.76,18.75,18.75,43275.0
2018-06-26 14:20:00,18.75,18.75,18.74,18.74,13500.0,18.75,18.75,18.74,18.74,13500.0
2018-06-26 14:25:00,18.74,18.75,18.73,18.74,33000.0,18.74,18.75,18.73,18.74,33000.0
2018-06-26 14:30:00,18.75,18.76,18.74,18.76,30510.0,18.75,18.76,18.74,18.76,30510.0
2018-06-26 14:35:00,18.77,18.78,18.76,18.77,39000.0,18.77,18.78,18.76,18.77,39000.0
2018-06-26 14:40:00,18.78,18.78,18.77,18.78,39000.0,18.78,18.78,18.77,18.78,39000.0
2018-06-26 14:45:00,18.78,18.78,18.77,18.77,52500.0,18.78,18.78,18.77,18.77,52500.0
2018-06-26 14:50:00,18.77,18.77,18.76,18.77,28500.0,18.77,18.77,18.76,18.77,28500.0
2018-06-26 14:55:00,18.77,18.77,18.76,18.77,89250.0,18.77,18.77,18.76,18.77,89250.0
2018-06-26 15:00:00,18.76,18.78,18.75,18.78,25500.0,18.76,18.78,18.75,18.78,25500.0
2018-06-26 15:05:00,18.78,18.78,18.75,18.76,31500.0,18.78,18.78,18.75,18.76,31500.0
2018-06-26 15:10:00,18.76,18.76,18.75,18.76,45150.0,18.76,18.76,18.75,18.76,45150.0
2018-06-26 15:15:00,18.76,18.76,18.75,18.75,66000.0,18.76,18.76,18.75,18.75,66000.0
2018-06-26 15:20:00,18.75,18.75,18.74,18.74,52215.0,18.75,18.75,18.74,18.74,52215.0
2018-06-26 15:25:00,18.75,18.77,18.75,18.75,90330.0,18.75,18.77,18.75,18.75,90330.0
2018-06-26 15:30:00,18.75,18.78,18.75,18.78,159375.0,18.75,18.78,18.75,18.78,159375.0
2018-06-26 15:35:00,18.77,18.8,18.77,18.8,111615.0,18.77,18.8,18.77,18.8,111615.0
2018-06-26 15:40:00,18.79,18.82,18.79,18.81,104115.0,18.79,18.82,18.79,18.81,104115.0
2018-06-26 15:45:00,18.81,18.81,18.78,18.78,209565.0,18.81,18.81,18.78,18.78,209565.0
2018-06-26 15:50:00,18.78,18.78,18.76,18.76,351060.0,18.78,18.78,18.76,18.76,351060.0
2018-06-26 15:55:00,18.76,18.76,18.73,18.74,621825.0,18.76,18.76,18.73,18.74,621825.0
2018-06-27 09:30:00,18.79,18.8,18.71,18.74,197685.0,18.79,18.8,18.71,18.74,197685.0
2018-06-27 09:35:00,18.78,18.78,18.7,18.72,42825.0,18.78,18.78,18.7,18.72,42825.0
2018-06-27 09:40:00,18.72,18.74,18.68,18.7,52500.0,18.72,18.74,18.68,18.7,52500.0
2018-06-27 09:45:00,18.67,18.67,18.61,18.63,63150.0,18.67,18.67,18.61,18.63,63150.0
2018-06-27 09:50:00,18.63,18.66,18.61,18.63,96000.0,18.63,18.66,18.61,18.63,96000.0
2018-06-27 09:55:00,18.63,18.65,18.6,18.61,54000.0,18.63,18.65,18.6,18.61,54000.0
2018-06-27 10:00:00,18.63,18.64,18.61,18.62,168000.0,18.63,18.64,18.61,18.62,168000.0
2018-06-27 10:05:00,18.64,18.67,18.64,18.65,154665.0,18.64,18.67,18.64,18.65,154665.0
2018-06-27 10:10:00,18.65,18.73,18.65,18.71,194250.0,18.65,18.73,18.65,18.71,194250.0
2018-06-27 10:15:00,18.71,18.71,18.69,18.69,37635.0,18.71,18.71,18.69,18.69,37635.0
2018-06-27 10:20:00,18.69,18.7,18.65,18.65,69000.0,18.69,18.7,18.65,18.65,69000.0
2018-06-27 10:25:00,18.66,18.67,18.65,18.65,40500.0,18.66,18.67,18.65,18.65,40500.0
2018-06-27 10:30:00,18.64,18.66,18.64,18.66,46725.0,18.64,18.66,18.64,18.66,46725.0
2018-06-27 10:35:00,18.67,18.68,18.67,18.68,25500.0,18.67,18.68,18.67,18.68,25500.0
2018-06-27 10:40:00,18.69,18.69,18.67,18.69,18000.0,18.69,18.69,18.67,18.69,18000.0
2018-06-27 10:45:00,18.67,18.67,18.64,18.64,19500.0,18.67,18.67,18.64,18.64,19500.0
2018-06-27 10:50:00,18.64,18.64,18.61,18.61,53055.0,18.64,18.64,18.61,18.61,53055.0
2018-06-27 10:55:00,18.6,18.6,18.57,18.59,35880.0,18.6,18.6,18.57,18.59,35880.0
2018-06-27 11:00:00,18.57,18.61,18.57,18.59,54000.0,18.57,18.61,18.57,18.59,54000.0
2018-06-27 11:05:00,18.57,18.59,18.57,18.57,38250.0,18.57,18.59,18.57,18.57,38250.0
2018-06-27 11:10:00,18.57,18.57,18.54,18.55,73050.0,18.57,18.57,18.54,18.55,73050.0
2018-06-27 11:15:00,18.55,18.55,18.54,18.55,37500.0,18.55,18.55,18.54,18.55,37500.0
2018-06-27 11:20:00,18.55,18.56,18.51,18.51,66060.0,18.55,18.56,18.51,18.51,66060.0
2018-06-27 11:25:00,18.51,18.51,18.49,18.49,33915.0,18.51,18.51,18.49,18.49,33915.0
2018-06-27 11:30:00,18.5,18.51,18.48,18.5,77400.0,18.5,18.51,18.48,18.5,77400.0
2018-06-27 11:35:00,18.51,18.52,18.49,18.49,33510.0,18.51,18.52,18.49,18.49,33510.0
2018-06-27 11:40:00,18.48,18.48,18.46,18.48,42420.0,18.48,18.48,18.46,18.48,42420.0
2018-06-27 11:45:00,18.48,18.5,18.47,18.5,52500.0,18.48,18.5,18.47,18.5,52500.0
2018-06-27 11:50:00,18.49,18.49,18.48,18.49,42000.0,18.49,18.49,18.48,18.49,42000.0
2018-06-27 11:55:00,18.49,18.5,18.49,18.5,51135.0,18.49,18.5,18.49,18.5,51135.0
2018-06-27 12:00:00,18.49,18.51,18.48,18.5,105840.0,18.49,18.51,18.48,18.5,105840.0
2018-06-27 12:05:00,18.51,18.51,18.49,18.49,120000.0,18.51,18.51,18.49,18.49,120000.0
2018-06-27 12:10:00,18.5,18.5,18.49,18.49,73515.0,18.5,18.5,18.49,18.49,73515.0
2018-06-27 12:15:00,18.5,18.51,18.49,18.51,155385.0,18.5,18.51,18.49,18.51,155385.0
2018-06-27 12:20:00,18.5,18.52,18.5,18.5,183825.0,18.5,18.52,18.5,18.5,183825.0
2018-06-27 12:25:00,18.5,18.5,18.48,18.48,104775.0,18.5,18.5,18.48,18.48,104775.0
2018-06-27 12:30:00,18.48,18.48,18.46,18.47,68310.0,18.48,18.48,18.46,18.47,68310.0
2018-06-27 12:35:00,18.47,18.47,18.43,18.44,195000.0,18.47,18.47,18.43,18.44,195000.0
2018-06-27 12:40:00,18.44,18.44,18.42,18.42,127590.0,18.44,18.44,18.42,18.42,127590.0
2018-06-27 12:45:00,18.42,18.45,18.42,18.45,153840.0,18.42,18.45,18.42,18.45,153840.0
2018-06-27 12:50:00,18.46,18.46,18.44,18.45,111360.0,18.46,18.46,18.44,18.45,111360.0
2018-06-27 12:55:00,18.44,18.45,18.41,18.41,54000.0,18.44,18.45,18.41,18.41,54000.0
2018-06-27 13:00:00,18.42,18.44,18.42,18.44,123195.0,18.42,18.44,18.42,18.44,123195.0
2018-06-27 13:05:00,18.43,18.43,18.41,18.41,110190.0,18.43,18.43,18.41,18.41,110190.0
2018-06-27 13:10:00,18.41,18.42,18.38,18.38,73110.0,18.41,18.42,18.38,18.38,73110.0
2018-06-27 13:15:00,18.38,18.39,18.34,18.36,91275.0,18.38,18.39,18.34,18.36,91275.0
2018-06-27 13:20:00,18.37,18.39,18.37,18.38,38250.0,18.37,18.39,18.37,18.38,38250.0
2018-06-27 13:25:00,18.38,18.39,18.37,18.37,42705.0,18.38,18.39,18.37,18.37,42705.0
2018-06-27 13:30:00,18.36,18.38,18.35,18.37,39435.0,18.36,18.38,18.35,18.37,39435.0
2018-06-27 13:35:00,18.38,18.38,18.36,18.36,27000.0,18.38,18.38,18.36,18.36,27000.0
2018-06-27 13:40:00,18.36,18.38,18.36,18.36,72000.0,18.36,18.38,18.36,18.36,72000.0
2018-06-27 13:45:00,18.36,18.37,18.34,18.34,151905.0,18.36,18.37,18.34,18.34,151905.0
2018-06-27 13:50:00,18.34,18.34,18.33,18.34,79905.0,18.34,18.34,18.33,18.34,79905.0
2018-06-27 13:55:00,18.33,18.34,18.32,18.33,60255.0,18.33,18.34,18.32,18.33,60255.0
2018-06-27 14:00:00,18.33,18.33,18.3,18.31,109755.0,18.33,18.33,18.3,18.31,109755.0
2018-06-27 14:05:00,18.31,18.31,18.29,18.29,90570.0,18.31,18.31,18.29,18.29,90570.0
2018-06-27 14:10:00,18.3,18.31,18.3,18.3,27030.0,18.3,18.31,18.3,18.3,27030.0
2018-06-27 14:15:00,18.3,18.3,18.26,18.26,436830.0,18.3,18.3,18.26,18.26,436830.0
2018-06-27 14:20:00,18.27,18.28,18.26,18.27,117255.0,18.27,18.28,18.26,18.27,117255.0
2018-06-27 14:25:00,18.27,18.27,18.26,18.27,102450.0,18.27,18.27,18.26,18.27,102450.0
2018-06-27 14:30:00,18.27,18.28,18.26,18.26,84255.0,18.27,18.28,18.26,18.26,84255.0
2018-06-27 14:35:00,18.26,18.31,18.26,18.31,43500.0,18.26,18.31,18.26,18.31,43500.0
2018-06-27 14:40:00,18.31,18.31,18.29,18.29,48000.0,18.31,18.31,18.29,18.29,48000.0
2018-06-27 14:45:00,18.3,18.3,18.26,18.27,96960.0,18.3,18.3,18.26,18.27,96960.0
2018-06-27 14:50:00,18.26,18.26,18.22,18.22,57180.0,18.26,18.26,18.22,18.22,57180.0
2018-06-27 14:55:00,18.22,18.22,18.19,18.21,114975.0,18.22,18.22,18.19,18.21,114975.0
2018-06-27 15:00:00,18.21,18.23,18.2,18.22,103830.0,18.21,18.23,18.2,18.22,103830.0
2018-06-27 15:05:00,18.21,18.22,18.2,18.21,132375.0,18.21,18.22,18.2,18.21,132375.0
2018-06-27 15:10:00,18.2,18.21,18.19,18.2,246225.0,18.2,18.21,18.19,18.2,246225.0
2018-06-27 15:15:00,18.19,18.19,18.16,18.16,139080.0,18.19,18.19,18.16,18.16,139080.0
2018-06-27 15:20:00,18.16,18.18,18.16,18.18,113910.0,18.16,18.18,18.16,18.18,113910.0
2018-06-27 15:25:00,18.18,18.27,18.18,18.26,613260.0,18.18,18.27,18.18,18.26,613260.0
2018-06-27 15:30:00,18.26,18.26,18.24,18.25,186855.0,18.26,18.26,18.24,18.25,186855.0
2018-06-27 15:35:00,18.24,18.26,18.24,18.25,271500.0,18.24,18.26,18.24,18.25,271500.0
2018-06-27 15:40:00,18.25,18.29,18.24,18.25,223905.0,18.25,18.29,18.24,18.25,223905.0
2018-06-27 15:45:00,18.24,18.25,18.19,18.2,260700.0,18.24,18.25,18.19,18.2,260700.0
2018-06-27 15:50:00,18.2,18.21,18.17,18.21,602730.0,18.2,18.21,18.17,18.21,602730.0
2018-06-27 15:55:00,18.2,18.22,18.18,18.19,619530.0,18.2,18.22,18.18,18.19,619530.0
2018-06-28 09:30:00,18.19,18.25,18.11,18.24,146940.0,18.19,18.25,18.11,18.24,146940.0
2018-06-28 09:35:00,18.24,18.25,18.18,18.23,130260.0,18.24,18.25,18.18,18.23,130260.0
2018-06-28 09:40:00,18.22,18.29,18.22,18.29,134700.0,18.22,18.29,18.22,18.29,134700.0
2018-06-28 09:45:00,18.29,18.32,18.27,18.3,90270.0,18.29,18.32,18.27,18.3,90270.0
2018-06-28 09:50:00,18.3,18.43,18.3,18.42,118650.0,18.3,18.43,18.3,18.42,118650.0
2018-06-28 09:55:00,18.43,18.43,18.39,18.41,154500.0,18.43,18.43,18.39,18.41,154500.0
2018-06-28 10:00:00,18.42,18.51,18.42,18.45,204795.0,18.42,18.51,18.42,18.45,204795.0
2018-06-28 10:05:00,18.44,18.45,18.4,18.43,88500.0,18.44,18.45,18.4,18.43,88500.0
2018-06-28 10:10:00,18.42,18.43,18.39,18.4,70800.0,18.42,18.43,18.39,18.4,70800.0
2018-06-28 10:15:00,18.39,18.43,18.35,18.35,96270.0,18.39,18.43,18.35,18.35,96270.0
2018-06-28 10:20:00,18.35,18.38,18.33,18.36,70770.0,18.35,18.38,18.33,18.36,70770.0
2018-06-28 10:25:00,18.38,18.4,18.37,18.38,49830.0,18.38,18.4,18.37,18.38,49830.0
2018-06-28 10:30:00,18.36,18.36,18.33,18.34,36000.0,18.36,18.36,18.33,18.34,36000.0
2018-06-28 10:35:00,18.35,18.35,18.32,18.34,54000.0,18.35,18.35,18.32,18.34,54000.0
2018-06-28 10:40:00,18.34,18.34,18.32,18.33,13500.0,18.34,18.34,18.32,18.33,13500.0
2018-06-28 10:45:00,18.34,18.35,18.33,18.34,112320.0,18.34,18.35,18.33,18.34,112320.0
2018-06-28 10:50:00,18.34,18.4,18.33,18.38,75000.0,18.34,18.4,18.33,18.38,75000.0
2018-06-28 10:55:00,18.38,18.42,18.38,18.42,82755.0,18.38,18.42,18.38,18.42,82755.0
2018-06-28 11:00:00,18.44,18.44,18.41,18.41,39000.0,18.44,18.44,18.41,18.41,39000.0
2018-06-28 11:05:00,18.42,18.44,18.41,18.43,52500.0,18.42,18.44,18.41,18.43,52500.0
2018-06-28 11:10:00,18.44,18.49,18.44,18.49,123975.0,18.44,18.49,18.44,18.49,123975.0
2018-06-28 11:15:00,18.49,18.49,18.49,18.49,31500.0,18.49,18.49,18.49,18.49,31500.0
2018-06-28 11:20:00,18.49,18.5,18.48,18.5,39750.0,18.49,18.5,18.48,18.5,39750.0
2018-06-28 11:25:00,18.5,18.53,18.5,18.53,48000.0,18.5,18.53,18.5,18.53,48000.0
2018-06-28 11:30:00,18.55,18.57,18.52,18.52,176655.0,18.55,18.57,18.52,18.52,176655.0
2018-06-28 11:35:00,18.51,18.52,18.49,18.52,71310.0,18.51,18.52,18.49,18.52,71310.0
2018-06-28 11:40:00,18.52,18.53,18.51,18.53,20700.0,18.52,18.53,18.51,18.53,20700.0
2018-06-28 11:45:00,18.53,18.54,18.5,18.5,46635.0,18.53,18.54,18.5,18.5,46635.0
2018-06-28 11:50:00,18.5,18.51,18.49,18.5,84255.0,18.5,18.51,18.49,18.5,84255.0
2018-06-28 11:55:00,18.51,18.54,18.5,18.52,40500.0,18.51,18.54,18.5,18.52,40500.0
2018-06-28 12:00:00,18.53,18.56,18.53,18.55,19500.0,18.53,18.56,18.53,18.55,19500.0
2018-06-28 12:05:00,18.55,18.56,18.55,18.55,21450.0,18.55,18.56,18.55,18.55,21450.0
2018-06-28 12:10:00,18.55,18.55,18.53,18.53,25500.0,18.55,18.55,18.53,18.53,25500.0
2018-06-28 12:15:00,18.52,18.53,18.52,18.52,22875.0,18.52,18.53,18.52,18.52,22875.0
2018-06-28 12:20:00,18.51,18.52,18.5,18.51,24000.0,18.51,18.52,18.5,18.51,24000.0
2018-06-28 12:25:00,18.51,18.53,18.51,18.52,21000.0,18.51,18.53,18.51,18.52,21000.0
2018-06-28 12:30:00,18.53,18.54,18.53,18.53,16500.0,18.53,18.54,18.53,18.53,16500.0
2018-06-28 12:35:00,18.55,18.56,18.54,18.56,21000.0,18.55,18.56,18.54,18.56,21000.0
2018-06-28 12:40:00,18.56,18.58,18.56,18.57,36000.0,18.56,18.58,18.56,18.57,36000.0
2018-06-28 12:45:00,18.57,18.57,18.55,18.55,44310.0,18.57,18.57,18.55,18.55,44310.0
2018-06-28 12:50:00,18.55,18.55,18.5,18.5,97200.0,18.55,18.55,18.5,18.5,97200.0
2018-06-28 12:55:00,18.5,18.52,18.5,18.51,25800.0,18.5,18.52,18.5,18.51,25800.0
2018-06-28 13:00:00,18.51,18.52,18.51,18.51,24000.0,18.51,18.52,18.51,18.51,24000.0
2018-06-28 13:05:00,18.52,18.52,18.52,18.52,19500.0,18.52,18.52,18.52,18.52,19500.0
2018-06-28 13:10:00,18.52,18.52,18.51,18.51,40500.0,18.52,18.52,18.51,18.51,40500.0
2018-06-28 13:15:00,18.51,18.52,18.49,18.5,80595.0,18.51,18.52,18.49,18.5,80595.0
2018-06-28 13:20:00,18.5,18.52,18.5,18.5,18000.0,18.5,18.52,18.5,18.5,18000.0
2018-06-28 13:25:00,18.49,18.5,18.49,18.5,17115.0,18.49,18.5,18.49,18.5,17115.0
2018-06-28 13:30:00,18.5,18.51,18.49,18.5,13500.0,18.5,18.51,18.49,18.5,13500.0
2018-06-28 13:35:00,18.5,18.53,18.49,18.52,71865.0,18.5,18.53,18.49,18.52,71865.0
2018-06-28 13:40:00,18.52,18.53,18.52,18.53,45000.0,18.52,18.53,18.52,18.53,45000.0
2018-06-28 13:45:00,18.52,18.52,18.51,18.52,32985.0,18.52,18.52,18.51,18.52,32985.0
2018-06-28 13:50:00,18.52,18.54,18.52,18.54,34650.0,18.52,18.54,18.52,18.54,34650.0
2018-06-28 13:55:00,18.53,18.54,18.51,18.53,57000.0,18.53,18.54,18.51,18.53,57000.0
2018-06-28 14:00:00,18.53,18.54,18.52,18.53,58200.0,18.53,18.54,18.52,18.53,58200.0
2018-06-28 14:05:00,18.53,18.54,18.51,18.51,31185.0,18.53,18.54,18.51,18.51,31185.0
2018-06-28 14:10:00,18.51,18.51,18.48,18.48,40500.0,18.51,18.51,18.48,18.48,40500.0
2018-06-28 14:15:00,18.47,18.5,18.47,18.48,56145.0,18.47,18.5,18.47,18.48,56145.0
2018-06-28 14:20:00,18.49,18.49,18.47,18.47,71910.0,18.49,18.49,18.47,18.47,71910.0
2018-06-28 14:25:00,18.47,18.48,18.45,18.48,117510.0,18.47,18.48,18.45,18.48,117510.0
2018-06-28 14:30:00,18.48,18.48,18.47,18.47,44745.0,18.48,18.48,18.47,18.47,44745.0
2018-06-28 14:35:00,18.47,18.47,18.47,18.47,16500.0,18.47,18.47,18.47,18.47,16500.0
2018-06-28 14:40:00,18.47,18.48,18.46,18.47,37500.0,18.47,18.48,18.46,18.47,37500.0
2018-06-28 14:45:00,18.47,18.48,18.45,18.48,55500.0,18.47,18.48,18.45,18.48,55500.0
2018-06-28 14:50:00,18.49,18.51,18.49,18.5,31500.0,18.49,18.51,18.49,18.5,31500.0
2018-06-28 14:55:00,18.5,18.5,18.49,18.49,84045.0,18.5,18.5,18.49,18.49,84045.0
2018-06-28 15:00:00,18.49,18.49,18.48,18.49,49500.0,18.49,18.49,18.48,18.49,49500.0
2018-06-28 15:05:00,18.49,18.5,18.47,18.47,76785.0,18.49,18.5,18.47,18.47,76785.0
2018-06-28 15:10:00,18.47,18.51,18.47,18.51,48900.0,18.47,18.51,18.47,18.51,48900.0
2018-06-28 15:15:00,18.51,18.51,18.5,18.5,70860.0,18.51,18.51,18.5,18.5,70860.0
2018-06-28 15:20:00,18.5,18.52,18.5,18.5,53205.0,18.5,18.52,18.5,18.5,53205.0
2018-06-28 15:25:00,18.5,18.51,18.49,18.49,79215.0,18.5,18.51,18.49,18.49,79215.0
2018-06-28 15:30:00,18.48,18.48,18.45,18.45,62325.0,18.48,18.48,18.45,18.45,62325.0
2018-06-28 15:35:00,18.45,18.46,18.44,18.46,175995.0,18.45,18.46,18.44,18.46,175995.0
2018-06-28 15:40:00,18.46,18.48,18.46,18.47,131805.0,18.46,18.48,18.46,18.47,131805.0
2018-06-28 15:45:00,18.47,18.47,18.46,18.46,108630.0,18.47,18.47,18.46,18.46,108630.0
2018-06-28 15:50:00,18.46,18.46,18.43,18.44,226050.0,18.46,18.46,18.43,18.44,226050.0
2018-06-28 15:55:00,18.44,18.44,18.41,18.42,462300.0,18.44,18.44,18.41,18.42,462300.0
2018-06-29 09:30:00,18.5,18.53,18.44,18.44,186060.0,18.5,18.53,18.44,18.44,186060.0
2018-06-29 09:35:00,18.45,18.47,18.42,18.47,45750.0,18.45,18.47,18.42,18.47,45750.0
2018-06-29 09:40:00,18.48,18.5,18.48,18.49,38610.0,18.48,18.5,18.48,18.49,38610.0
2018-06-29 09:45:00,18.47,18.47,18.39,18.39,59460.0,18.47,18.47,18.39,18.39,59460.0
2018-06-29 09:50:00,18.36,18.37,18.34,18.37,30000.0,18.36,18.37,18.34,18.37,30000.0
2018-06-29 09:55:00,18.37,18.38,18.34,18.35,61860.0,18.37,18.38,18.34,18.35,61860.0
2018-06-29 10:00:00,18.34,18.41,18.33,18.38,60000.0,18.34,18.41,18.33,18.38,60000.0
2018-06-29 10:05:00,18.38,18.38,18.36,18.36,60975.0,18.38,18.38,18.36,18.36,60975.0
2018-06-29 10:10:00,18.37,18.38,18.37,18.38,30000.0,18.37,18.38,18.37,18.38,30000.0
2018-06-29 10:15:00,18.39,18.42,18.38,18.4,73500.0,18.39,18.42,18.38,18.4,73500.0
2018-06-29 10:20:00,18.41,18.42,18.4,18.4,30000.0,18.41,18.42,18.4,18.4,30000.0
2018-06-29 10:25:00,18.4,18.41,18.39,18.4,67710.0,18.4,18.41,18.39,18.4,67710.0
2018-06-29 10:30:00,18.4,18.42,18.4,18.41,36000.0,18.4,18.42,18.4,18.41,36000.0
2018-06-29 10:35:00,18.39,18.41,18.39,18.39,29025.0,18.39,18.41,18.39,18.39,29025.0
2018-06-29 10:40:00,18.39,18.42,18.39,18.42,13350.0,18.39,18.42,18.39,18.42,13350.0
2018-06-29 10:45:00,18.42,18.42,18.37,18.39,56250.0,18.42,18.42,18.37,18.39,56250.0
2018-06-29 10:50:00,18.38,18.38,18.36,18.38,24000.0,18.38,18.38,18.36,18.38,24000.0
2018-06-29 10:55:00,18.38,18.4,18.38,18.39,18000.0,18.38,18.4,18.38,18.39,18000.0
2018-06-29 11:00:00,18.38,18.4,18.36,18.36,39000.0,18.38,18.4,18.36,18.36,39000.0
2018-06-29 11:05:00,18.38,18.39,18.38,18.39,57210.0,18.38,18.39,18.38,18.39,57210.0
2018-06-29 11:10:00,18.39,18.39,18.37,18.37,62430.0,18.39,18.39,18.37,18.37,62430.0
2018-06-29 11:15:00,18.36,18.36,18.33,18.33,30000.0,18.36,18.36,18.33,18.33,30000.0
2018-06-29 11:20:00,18.33,18.34,18.31,18.31,59040.0,18.33,18.34,18.31,18.31,59040.0
2018-06-29 11:25:00,18.31,18.33,18.31,18.33,42000.0,18.31,18.33,18.31,18.33,42000.0
2018-06-29 11:30:00,18.34,18.34,18.32,18.32,24000.0,18.34,18.34,18.32,18.32,24000.0
2018-06-29 11:35:00,18.32,18.33,18.32,18.33,37500.0,18.32,18.33,18.32,18.33,37500.0
2018-06-29 11:40:00,18.33,18.34,18.33,18.34,18000.0,18.33,18.34,18.33,18.34,18000.0
2018-06-29 11:45:00,18.35,18.35,18.32,18.32,40710.0,18.35,18.35,18.32,18.32,40710.0
2018-06-29 11:50:00,18.32,18.32,18.29,18.29,37500.0,18.32,18.32,18.29,18.29,37500.0
2018-06-29 11:55:00,18.29,18.29,18.28,18.29,31650.0,18.29,18.29,18.28,18.29,31650.0
2018-06-29 12:00:00,18.29,18.29,18.26,18.26,38445.0,18.29,18.29,18.26,18.26,38445.0
2018-06-29 12:05:00,18.26,18.3,18.26,18.3,31920.0,18.26,18.3,18.26,18.3,31920.0
2018-06-29 12:10:00,18.3,18.31,18.3,18.31,12000.0,18.3,18.31,18.3,18.31,12000.0
2018-06-29 12:15:00,18.31,18.32,18.3,18.31,25500.0,18.31,18.32,18.3,18.31,25500.0
2018-06-29 12:20:00,18.32,18.33,18.31,18.33,25500.0,18.32,18.33,18.31,18.33,25500.0
2018-06-29 12:25:00,18.33,18.33,18.31,18.32,22500.0,18.33,18.33,18.31,18.32,22500.0
2018-06-29 12:30:00,18.32,18.32,18.31,18.31,13500.0,18.32,18.32,18.31,18.31,13500.0
2018-06-29 12:35:00,18.32,18.32,18.31,18.32,33165.0,18.32,18.32,18.31,18.32,33165.0
2018-06-29 12:40:00,18.32,18.33,18.32,18.32,27000.0,18.32,18.33,18.32,18.32,27000.0
2018-06-29 12:45:00,18.31,18.31,18.3,18.3,33000.0,18.31,18.31,18.3,18.3,33000.0
2018-06-29 12:50:00,18.3,18.31,18.29,18.3,29550.0,18.3,18.31,18.29,18.3,29550.0
2018-06-29 12:55:00,18.29,18.3,18.28,18.29,40995.0,18.29,18.3,18.28,18.29,40995.0
2018-06-29 13:00:00,18.29,18.31,18.29,18.31,40695.0,18.29,18.31,18.29,18.31,40695.0
2018-06-29 13:05:00,18.32,18.36,18.32,18.36,21000.0,18.32,18.36,18.32,18.36,21000.0
2018-06-29 13:10:00,18.36,18.38,18.36,18.38,16500.0,18.36,18.38,18.36,18.38,16500.0
2018-06-29 13:15:00,18.4,18.42,18.38,18.39,50085.0,18.4,18.42,18.38,18.39,50085.0
2018-06-29 13:20:00,18.4,18.4,18.39,18.39,30000.0,18.4,18.4,18.39,18.39,30000.0
2018-06-29 13:25:00,18.4,18.4,18.37,18.38,30150.0,18.4,18.4,18.37,18.38,30150.0
2018-06-29 13:30:00,18.37,18.37,18.37,18.37,34950.0,18.37,18.37,18.37,18.37,34950.0
2018-06-29 13:35:00,18.37,18.39,18.37,18.39,40500.0,18.37,18.39,18.37,18.39,40500.0
2018-06-29 13:40:00,18.39,18.4,18.39,18.4,51450.0,18.39,18.4,18.39,18.4,51450.0
2018-06-29 13:45:00,18.4,18.41,18.38,18.38,63000.0,18.4,18.41,18.38,18.38,63000.0
2018-06-29 13:50:00,18.38,18.38,18.37,18.38,27060.0,18.38,18.38,18.37,18.38,27060.0
2018-06-29 13:55:00,18.38,18.38,18.38,18.38,19650.0,18.38,18.38,18.38,18.38,19650.0
2018-06-29 14:00:00,18.38,18.39,18.38,18.38,24000.0,18.38,18.39,18.38,18.38,24000.0
2018-06-29 14:05:00,18.38,18.39,18.37,18.39,45015.0,18.38,18.39,18.37,18.39,45015.0
2018-06-29 14:10:00,18.39,18.4,18.39,18.4,35985.0,18.39,18.4,18.39,18.4,35985.0
2018-06-29 14:15:00,18.4,18.41,18.4,18.41,49230.0,18.4,18.41,18.4,18.41,49230.0
2018-06-29 14:20:00,18.4,18.41,18.39,18.41,49680.0,18.4,18.41,18.39,18.41,49680.0
2018-06-29 14:25:00,18.41,18.41,18.39,18.4,55425.0,18.41,18.41,18.39,18.4,55425.0
2018-06-29 14:30:00,18.4,18.4,18.39,18.39,64500.0,18.4,18.4,18.39,18.39,64500.0
2018-06-29 14:35:00,18.38,18.39,18.35,18.37,150510.0,18.38,18.39,18.35,18.37,150510.0
2018-06-29 14:40:00,18.36,18.37,18.35,18.36,19755.0,18.36,18.37,18.35,18.36,19755.0
2018-06-29 14:45:00,18.37,18.38,18.36,18.37,76470.0,18.37,18.38,18.36,18.37,76470.0
2018-06-29 14:50:00,18.38,18.38,18.36,18.37,35595.0,18.38,18.38,18.36,18.37,35595.0
2018-06-29 14:55:00,18.37,18.39,18.37,18.39,31950.0,18.37,18.39,18.37,18.39,31950.0
2018-06-29 15:00:00,18.4,18.42,18.39,18.42,36330.0,18.4,18.42,18.39,18.42,36330.0
2018-06-29 15:05:00,18.42,18.42,18.39,18.39,40830.0,18.42,18.42,18.39,18.39,40830.0
2018-06-29 15:10:00,18.39,18.4,18.38,18.38,54300.0,18.39,18.4,18.38,18.38,54300.0
2018-06-29 15:15:00,18.38,18.38,18.37,18.38,69180.0,18.38,18.38,18.37,18.38,69180.0
2018-06-29 15:20:00,18.38,18.39,18.37,18.37,51015.0,18.38,18.39,18.37,18.37,51015.0
2018-06-29 15:25:00,18.37,18.37,18.36,18.37,115905.0,18.37,18.37,18.36,18.37,115905.0
2018-06-29 15:30:00,18.37,18.37,18.36,18.36,121680.0,18.37,18.37,18.36,18.36,121680.0
2018-06-29 15:35:00,18.36,18.36,18.33,18.33,74025.0,18.36,18.36,18.33,18.33,74025.0
2018-06-29 15:40:00,18.32,18.32,18.3,18.31,137610.0,18.32,18.32,18.3,18.31,137610.0
2018-06-29 15:45:00,18.31,18.33,18.3,18.32,133935.0,18.31,18.33,18.3,18.32,133935.0
2018-06-29 15:50:00,18.31,18.31,18.26,18.27,356430.0,18.31,18.31,18.26,18.27,356430.0
2018-06-29 15:55:00,18.27,18.27,18.23,18.24,936090.0,18.27,18.27,18.23,18.24,936090.0
2018-07-02 09:30:00,18.16,18.27,18.13,18.15,145410.0,18.16,18.27,18.13,18.15,145410.0
2018-07-02 09:35:00,18.17,18.21,18.14,18.21,63270.0,18.17,18.21,18.14,18.21,63270.0
2018-07-02 09:40:00,18.21,18.21,18.17,18.21,129240.0,18.21,18.21,18.17,18.21,129240.0
2018-07-02 09:45:00,18.2,18.25,18.2,18.22,96390.0,18.2,18.25,18.2,18.22,96390.0
2018-07-02 09:50:00,18.22,18.22,18.2,18.22,117360.0,18.22,18.22,18.2,18.22,117360.0
2018-07-02 09:55:00,18.23,18.24,18.21,18.23,65475.0,18.23,18.24,18.21,18.23,65475.0
2018-07-02 10:00:00,18.25,18.31,18.24,18.28,94590.0,18.25,18.31,18.24,18.28,94590.0
2018-07-02 10:05:00,18.29,18.3,18.24,18.24,31500.0,18.29,18.3,18.24,18.24,31500.0
2018-07-02 10:10:00,18.23,18.23,18.17,18.17,16500.0,18.23,18.23,18.17,18.17,16500.0
2018-07-02 10:15:00,18.18,18.19,18.17,18.18,50280.0,18.18,18.19,18.17,18.18,50280.0
2018-07-02 10:20:00,18.18,18.18,18.15,18.16,81480.0,18.18,18.18,18.15,18.16,81480.0
2018-07-02 10:25:00,18.16,18.16,18.13,18.14,40500.0,18.16,18.16,18.13,18.14,40500.0
2018-07-02 10:30:00,18.14,18.16,18.12,18.12,91500.0,18.14,18.16,18.12,18.12,91500.0
2018-07-02 10:35:00,18.12,18.12,18.07,18.09,87255.0,18.12,18.12,18.07,18.09,87255.0
2018-07-02 10:40:00,18.09,18.12,18.06,18.1,70545.0,18.09,18.12,18.06,18.1,70545.0
2018-07-02 10:45:00,18.1,18.12,18.1,18.12,51120.0,18.1,18.12,18.1,18.12,51120.0
2018-07-02 10:50:00,18.11,18.14,18.11,18.13,52500.0,18.11,18.14,18.11,18.13,52500.0
2018-07-02 10:55:00,18.13,18.17,18.11,18.17,63000.0,18.13,18.17,18.11,18.17,63000.0
2018-07-02 11:00:00,18.18,18.23,18.17,18.23,43500.0,18.18,18.23,18.17,18.23,43500.0
2018-07-02 11:05:00,18.22,18.23,18.22,18.22,18000.0,18.22,18.23,18.22,18.22,18000.0
2018-07-02 11:10:00,18.21,18.21,18.17,18.18,63000.0,18.21,18.21,18.17,18.18,63000.0
2018-07-02 11:15:00,18.18,18.19,18.17,18.17,93000.0,18.18,18.19,18.17,18.17,93000.0
2018-07-02 11:20:00,18.16,18.18,18.16,18.18,45000.0,18.16,18.18,18.16,18.18,45000.0
2018-07-02 11:25:00,18.19,18.19,18.16,18.16,50460.0,18.19,18.19,18.16,18.16,50460.0
2018-07-02 11:30:00,18.14,18.15,18.11,18.15,48000.0,18.14,18.15,18.11,18.15,48000.0
2018-07-02 11:35:00,18.14,18.15,18.12,18.12,65535.0,18.14,18.15,18.12,18.12,65535.0
2018-07-02 11:40:00,18.12,18.12,18.11,18.11,33000.0,18.12,18.12,18.11,18.11,33000.0
2018-07-02 11:45:00,18.12,18.16,18.11,18.15,71475.0,18.12,18.16,18.11,18.15,71475.0
2018-07-02 11:50:00,18.15,18.15,18.13,18.15,52605.0,18.15,18.15,18.13,18.15,52605.0
2018-07-02 11:55:00,18.15,18.17,18.15,18.17,79890.0,18.15,18.17,18.15,18.17,79890.0
2018-07-02 12:00:00,18.16,18.17,18.14,18.15,60450.0,18.16,18.17,18.14,18.15,60450.0
2018-07-02 12:05:00,18.15,18.16,18.14,18.16,39000.0,18.15,18.16,18.14,18.16,39000.0
2018-07-02 12:10:00,18.16,18.17,18.15,18.16,44250.0,18.16,18.17,18.15,18.16,44250.0
2018-07-02 12:15:00,18.15,18.15,18.11,18.13,48000.0,18.15,18.15,18.11,18.13,48000.0
2018-07-02 12:20:00,18.13,18.15,18.13,18.15,67320.0,18.13,18.15,18.13,18.15,67320.0
2018-07-02 12:25:00,18.15,18.15,18.11,18.11,38625.0,18.15,18.15,18.11,18.11,38625.0
2018-07-02 12:30:00,18.12,18.14,18.12,18.13,34875.0,18.12,18.14,18.12,18.13,34875.0
2018-07-02 12:35:00,18.12,18.13,18.12,18.12,48000.0,18.12,18.13,18.12,18.12,48000.0
2018-07-02 12:40:00,18.13,18.14,18.13,18.14,55950.0,18.13,18.14,18.13,18.14,55950.0
2018-07-02 12:45:00,18.14,18.16,18.14,18.16,21000.0,18.14,18.16,18.14,18.16,21000.0
2018-07-02 12:50:00,18.15,18.18,18.15,18.18,63000.0,18.15,18.18,18.15,18.18,63000.0
2018-07-02 12:55:00,18.18,18.18,18.17,18.17,31725.0,18.18,18.18,18.17,18.17,31725.0
2018-07-02 13:00:00,18.18,18.19,18.17,18.17,19500.0,18.18,18.19,18.17,18.17,19500.0
2018-07-02 13:05:00,18.17,18.17,18.15,18.15,49425.0,18.17,18.17,18.15,18.15,49425.0
2018-07-02 13:10:00,18.16,18.16,18.13,18.13,48060.0,18.16,18.16,18.13,18.13,48060.0
2018-07-02 13:15:00,18.13,18.16,18.12,18.15,39720.0,18.13,18.16,18.12,18.15,39720.0
2018-07-02 13:20:00,18.15,18.16,18.14,18.14,39090.0,18.15,18.16,18.14,18.14,39090.0
2018-07-02 13:25:00,18.14,18.14,18.13,18.14,64050.0,18.14,18.14,18.13,18.14,64050.0
2018-07-02 13:30:00,18.13,18.15,18.13,18.14,33585.0,18.13,18.15,18.13,18.14,33585.0
2018-07-02 13:35:00,18.14,18.18,18.13,18.18,31500.0,18.14,18.18,18.13,18.18,31500.0
2018-07-02 13:40:00,18.19,18.19,18.18,18.19,47940.0,18.19,18.19,18.18,18.19,47940.0
2018-07-02 13:45:00,18.19,18.2,18.18,18.19,48750.0,18.19,18.2,18.18,18.19,48750.0
2018-07-02 13:50:00,18.2,18.23,18.2,18.22,19500.0,18.2,18.23,18.2,18.22,19500.0
2018-07-02 13:55:00,18.22,18.22,18.2,18.21,57555.0,18.22,18.22,18.2,18.21,57555.0
2018-07-02 14:00:00,18.21,18.22,18.21,18.22,43110.0,18.21,18.22,18.21,18.22,43110.0
2018-07-02 14:05:00,18.23,18.23,18.2,18.21,73020.0,18.23,18.23,18.2,18.21,73020.0
2018-07-02 14:10:00,18.2,18.22,18.19,18.22,43500.0,18.2,18.22,18.19,18.22,43500.0
2018-07-02 14:15:00,18.22,18.26,18.22,18.26,70815.0,18.22,18.26,18.22,18.26,70815.0
2018-07-02 14:20:00,18.26,18.27,18.24,18.27,41475.0,18.26,18.27,18.24,18.27,41475.0
2018-07-02 14:25:00,18.26,18.26,18.25,18.25,52155.0,18.26,18.26,18.25,18.25,52155.0
2018-07-02 14:30:00,18.27,18.29,18.27,18.27,29715.0,18.27,18.29,18.27,18.27,29715.0
2018-07-02 14:35:00,18.25,18.26,18.24,18.24,66000.0,18.25,18.26,18.24,18.24,66000.0
2018-07-02 14:40:00,18.24,18.26,18.24,18.25,40500.0,18.24,18.26,18.24,18.25,40500.0
2018-07-02 14:45:00,18.25,18.25,18.24,18.25,48675.0,18.25,18.25,18.24,18.25,48675.0
2018-07-02 14:50:00,18.25,18.25,18.23,18.23,13710.0,18.25,18.25,18.23,18.23,13710.0
2018-07-02 14:55:00,18.23,18.23,18.21,18.22,87195.0,18.23,18.23,18.21,18.22,87195.0
2018-07-02 15:00:00,18.21,18.21,18.2,18.21,53280.0,18.21,18.21,18.2,18.21,53280.0
2018-07-02 15:05:00,18.21,18.23,18.21,18.23,49245.0,18.21,18.23,18.21,18.23,49245.0
2018-07-02 15:10:00,18.23,18.25,18.23,18.23,90435.0,18.23,18.25,18.23,18.23,90435.0
2018-07-02 15:15:00,18.22,18.24,18.21,18.23,131460.0,18.22,18.24,18.21,18.23,131460.0
2018-07-02 15:20:00,18.23,18.25,18.23,18.25,106035.0,18.23,18.25,18.23,18.25,106035.0
2018-07-02 15:25:00,18.26,18.3,18.26,18.29,110385.0,18.26,18.3,18.26,18.29,110385.0
2018-07-02 15:30:00,18.29,18.29,18.28,18.29,88860.0,18.29,18.29,18.28,18.29,88860.0
2018-07-02 15:35:00,18.29,18.3,18.28,18.29,91215.0,18.29,18.3,18.28,18.29,91215.0
2018-07-02 15:40:00,18.29,18.29,18.24,18.25,138450.0,18.29,18.29,18.24,18.25,138450.0
2018-07-02 15:45:00,18.25,18.3,18.25,18.28,91800.0,18.25,18.3,18.25,18.28,91800.0
2018-07-02 15:50:00,18.29,18.31,18.28,18.3,138030.0,18.29,18.31,18.28,18.3,138030.0
2018-07-02 15:55:00,18.3,18.31,18.29,18.3,326430.0,18.3,18.31,18.29,18.3,326430.0
2018-07-03 09:30:00,18.42,18.47,18.38,18.43,93120.0,18.42,18.47,18.38,18.43,93120.0
2018-07-03 09:35:00,18.46,18.5,18.42,18.44,57330.0,18.46,18.5,18.42,18.44,57330.0
2018-07-03 09:40:00,18.44,18.48,18.42,18.46,66375.0,18.44,18.48,18.42,18.46,66375.0
2018-07-03 09:45:00,18.46,18.5,18.46,18.49,45480.0,18.46,18.5,18.46,18.49,45480.0
2018-07-03 09:50:00,18.49,18.5,18.48,18.49,60300.0,18.49,18.5,18.48,18.49,60300.0
2018-07-03 09:55:00,18.5,18.51,18.48,18.51,51000.0,18.5,18.51,18.48,18.51,51000.0
2018-07-03 10:00:00,18.51,18.56,18.51,18.56,62610.0,18.51,18.56,18.51,18.56,62610.0
2018-07-03 10:05:00,18.56,18.58,18.55,18.58,77970.0,18.56,18.58,18.55,18.58,77970.0
2018-07-03 10:10:00,18.58,18.64,18.58,18.63,72540.0,18.58,18.64,18.58,18.63,72540.0
2018-07-03 10:15:00,18.64,18.64,18.62,18.63,87525.0,18.64,18.64,18.62,18.63,87525.0
2018-07-03 10:20:00,18.64,18.69,18.64,18.67,70110.0,18.64,18.69,18.64,18.67,70110.0
2018-07-03 10:25:00,18.67,18.69,18.67,18.68,70500.0,18.67,18.69,18.67,18.68,70500.0
2018-07-03 10:30:00,18.67,18.67,18.62,18.64,51000.0,18.67,18.67,18.62,18.64,51000.0
2018-07-03 10:35:00,18.64,18.64,18.62,18.62,49500.0,18.64,18.64,18.62,18.62,49500.0
2018-07-03 10:40:00,18.62,18.63,18.6,18.61,58080.0,18.62,18.63,18.6,18.61,58080.0
2018-07-03 10:45:00,18.61,18.61,18.57,18.57,51615.0,18.61,18.61,18.57,18.57,51615.0
2018-07-03 10:50:00,18.56,18.58,18.56,18.56,72555.0,18.56,18.58,18.56,18.56,72555.0
2018-07-03 10:55:00,18.55,18.55,18.54,18.54,49500.0,18.55,18.55,18.54,18.54,49500.0
2018-07-03 11:00:00,18.55,18.55,18.52,18.54,28500.0,18.55,18.55,18.52,18.54,28500.0
2018-07-03 11:05:00,18.54,18.55,18.53,18.54,50820.0,18.54,18.55,18.53,18.54,50820.0
2018-07-03 11:10:00,18.54,18.55,18.51,18.51,36000.0,18.54,18.55,18.51,18.51,36000.0
2018-07-03 11:15:00,18.51,18.53,18.51,18.51,41610.0,18.51,18.53,18.51,18.51,41610.0
2018-07-03 11:20:00,18.51,18.51,18.47,18.48,42000.0,18.51,18.51,18.47,18.48,42000.0
2018-07-03 11:25:00,18.48,18.5,18.47,18.5,63795.0,18.48,18.5,18.47,18.5,63795.0
2018-07-03 11:30:00,18.49,18.51,18.48,18.51,27000.0,18.49,18.51,18.48,18.51,27000.0
2018-07-03 11:35:00,18.51,18.52,18.49,18.49,57000.0,18.51,18.52,18.49,18.49,57000.0
2018-07-03 11:40:00,18.49,18.5,18.47,18.47,56550.0,18.49,18.5,18.47,18.47,56550.0
2018-07-03 11:45:00,18.47,18.49,18.44,18.48,89250.0,18.47,18.49,18.44,18.48,89250.0
2018-07-03 11:50:00,18.48,18.48,18.44,18.45,45585.0,18.48,18.48,18.44,18.45,45585.0
2018-07-03 11:55:00,18.44,18.45,18.43,18.44,33390.0,18.44,18.45,18.43,18.44,33390.0
2018-07-03 12:00:00,18.44,18.48,18.44,18.48,48870.0,18.44,18.48,18.44,18.48,48870.0
2018-07-03 12:05:00,18.48,18.5,18.48,18.5,51240.0,18.48,18.5,18.48,18.5,51240.0
2018-07-03 12:10:00,18.49,18.5,18.46,18.47,52455.0,18.49,18.5,18.46,18.47,52455.0
2018-07-03 12:15:00,18.46,18.47,18.45,18.47,73500.0,18.46,18.47,18.45,18.47,73500.0
2018-07-03 12:20:00,18.46,18.51,18.46,18.5,87375.0,18.46,18.51,18.46,18.5,87375.0
2018-07-03 12:25:00,18.5,18.5,18.49,18.49,67500.0,18.5,18.5,18.49,18.49,67500.0
2018-07-03 12:30:00,18.49,18.54,18.49,18.53,94500.0,18.49,18.54,18.49,18.53,94500.0
2018-07-03 12:35:00,18.52,18.53,18.5,18.5,87360.0,18.52,18.53,18.5,18.5,87360.0
2018-07-03 12:40:00,18.5,18.5,18.49,18.49,111885.0,18.5,18.5,18.49,18.49,111885.0
2018-07-03 12:45:00,18.49,18.49,18.48,18.48,93645.0,18.49,18.49,18.48,18.48,93645.0
2018-07-03 12:50:00,18.48,18.49,18.45,18.46,105375.0,18.48,18.49,18.45,18.46,105375.0
2018-07-03 12:55:00,18.45,18.45,18.42,18.45,221220.0,18.45,18.45,18.42,18.45,221220.0
2018-07-05 09:30:00,18.51,18.61,18.25,18.51,100965.0,18.51,18.61,18.25,18.51,100965.0
2018-07-05 09:35:00,18.49,18.49,18.46,18.47,33000.0,18.49,18.49,18.46,18.47,33000.0
2018-07-05 09:40:00,18.48,18.48,18.44,18.44,32610.0,18.48,18.48,18.44,18.44,32610.0
2018-07-05 09:45:00,18.45,18.49,18.43,18.49,74355.0,18.45,18.49,18.43,18.49,74355.0
2018-07-05 09:50:00,18.49,18.49,18.44,18.46,42975.0,18.49,18.49,18.44,18.46,42975.0
2018-07-05 09:55:00,18.45,18.48,18.45,18.45,18255.0,18.45,18.48,18.45,18.45,18255.0
2018-07-05 10:00:00,18.45,18.48,18.44,18.46,29100.0,18.45,18.48,18.44,18.46,29100.0
2018-07-05 10:05:00,18.46,18.47,18.45,18.47,22500.0,18.46,18.47,18.45,18.47,22500.0
2018-07-05 10:10:00,18.47,18.47,18.43,18.43,51480.0,18.47,18.47,18.43,18.43,51480.0
2018-07-05 10:15:00,18.44,18.45,18.44,18.44,60000.0,18.44,18.45,18.44,18.44,60000.0
2018-07-05 10:20:00,18.44,18.5,18.44,18.5,40500.0,18.44,18.5,18.44,18.5,40500.0
2018-07-05 10:25:00,18.5,18.5,18.46,18.46,24090.0,18.5,18.5,18.46,18.46,24090.0
2018-07-05 10:30:00,18.46,18.47,18.45,18.47,42000.0,18.46,18.47,18.45,18.47,42000.0
2018-07-05 10:35:00,18.48,18.51,18.47,18.51,33000.0,18.48,18.51,18.47,18.51,33000.0
2018-07-05 10:40:00,18.5,18.51,18.5,18.5,33000.0,18.5,18.51,18.5,18.5,33000.0
2018-07-05 10:45:00,18.51,18.55,18.5,18.53,31950.0,18.51,18.55,18.5,18.53,31950.0
2018-07-05 10:50:00,18.52,18.53,18.47,18.47,31500.0,18.52,18.53,18.47,18.47,31500.0
2018-07-05 10:55:00,18.46,18.47,18.45,18.47,37080.0,18.46,18.47,18.45,18.47,37080.0
2018-07-05 11:00:00,18.46,18.5,18.45,18.5,19500.0,18.46,18.5,18.45,18.5,19500.0
2018-07-05 11:05:00,18.49,18.49,18.47,18.48,40500.0,18.49,18.49,18.47,18.48,40500.0
2018-07-05 11:10:00,18.48,18.49,18.47,18.49,24000.0,18.48,18.49,18.47,18.49,24000.0
2018-07-05 11:15:00,18.49,18.5,18.48,18.49,52500.0,18.49,18.5,18.48,18.49,52500.0
2018-07-05 11:20:00,18.5,18.5,18.49,18.49,13500.0,18.5,18.5,18.49,18.49,13500.0
2018-07-05 11:25:00,18.5,18.53,18.5,18.51,54000.0,18.5,18.53,18.5,18.51,54000.0
2018-07-05 11:30:00,18.51,18.53,18.51,18.53,48750.0,18.51,18.53,18.51,18.53,48750.0
2018-07-05 11:35:00,18.53,18.57,18.52,18.56,55710.0,18.53,18.57,18.52,18.56,55710.0
2018-07-05 11:40:00,18.56,18.56,18.54,18.54,27000.0,18.56,18.56,18.54,18.54,27000.0
2018-07-05 11:45:00,18.54,18.57,18.54,18.57,31500.0,18.54,18.57,18.54,18.57,31500.0
2018-07-05 11:50:00,18.57,18.59,18.57,18.59,50490.0,18.57,18.59,18.57,18.59,50490.0
2018-07-05 11:55:00,18.59,18.6,18.58,18.59,38625.0,18.59,18.6,18.58,18.59,38625.0
2018-07-05 12:00:00,18.59,18.61,18.59,18.59,51000.0,18.59,18.61,18.59,18.59,51000.0
2018-07-05 12:05:00,18.6,18.61,18.6,18.61,28500.0,18.6,18.61,18.6,18.61,28500.0
2018-07-05 12:10:00,18.6,18.6,18.58,18.58,24105.0,18.6,18.6,18.58,18.58,24105.0
2018-07-05 12:15:00,18.59,18.61,18.59,18.6,42000.0,18.59,18.61,18.59,18.6,42000.0
2018-07-05 12:20:00,18.6,18.61,18.59,18.6,57000.0,18.6,18.61,18.59,18.6,57000.0
2018-07-05 12:25:00,18.61,18.63,18.61,18.62,22500.0,18.61,18.63,18.61,18.62,22500.0
2018-07-05 12:30:00,18.62,18.62,18.62,18.62,25500.0,18.62,18.62,18.62,18.62,25500.0
2018-07-05 12:35:00,18.63,18.63,18.62,18.63,24000.0,18.63,18.63,18.62,18.63,24000.0
2018-07-05 12:40:00,18.64,18.64,18.64,18.64,12000.0,18.64,18.64,18.64,18.64,12000.0
2018-07-05 12:45:00,18.64,18.65,18.63,18.63,24000.0,18.64,18.65,18.63,18.63,24000.0
2018-07-05 12:50:00,18.63,18.63,18.62,18.62,34275.0,18.63,18.63,18.62,18.62,34275.0
2018-07-05 12:55:00,18.62,18.64,18.62,18.63,19500.0,18.62,18.64,18.62,18.63,19500.0
2018-07-05 13:00:00,18.63,18.66,18.63,18.66,37500.0,18.63,18.66,18.63,18.66,37500.0
2018-07-05 13:05:00,18.65,18.66,18.65,18.66,22500.0,18.65,18.66,18.65,18.66,22500.0
2018-07-05 13:10:00,18.66,18.66,18.65,18.65,13500.0,18.66,18.66,18.65,18.65,13500.0
2018-07-05 13:15:00,18.65,18.66,18.65,18.65,16500.0,18.65,18.66,18.65,18.65,16500.0
2018-07-05 13:20:00,18.66,18.66,18.65,18.66,17745.0,18.66,18.66,18.65,18.66,17745.0
2018-07-05 13:25:00,18.66,18.66,18.64,18.64,21030.0,18.66,18.66,18.64,18.64,21030.0
2018-07-05 13:30:00,18.62,18.62,18.62,18.62,4500.0,18.62,18.62,18.62,18.62,4500.0
2018-07-05 13:35:00,18.62,18.62,18.61,18.61,13050.0,18.62,18.62,18.61,18.61,13050.0
2018-07-05 13:40:00,18.6,18.63,18.6,18.62,56115.0,18.6,18.63,18.6,18.62,56115.0
2018-07-05 13:45:00,18.62,18.62,18.61,18.61,98280.0,18.62,18.62,18.61,18.61,98280.0
2018-07-05 13:50:00,18.61,18.61,18.6,18.61,23250.0,18.61,18.61,18.6,18.61,23250.0
2018-07-05 13:55:00,18.61,18.61,18.6,18.6,42150.0,18.61,18.61,18.6,18.6,42150.0
2018-07-05 14:00:00,18.61,18.63,18.6,18.6,30000.0,18.61,18.63,18.6,18.6,30000.0
2018-07-05 14:05:00,18.6,18.6,18.6,18.6,10500.0,18.6,18.6,18.6,18.6,10500.0
2018-07-05 14:10:00,18.6,18.6,18.58,18.58,15165.0,18.6,18.6,18.58,18.58,15165.0
2018-07-05 14:15:00,18.57,18.6,18.57,18.59,57585.0,18.57,18.6,18.57,18.59,57585.0
2018-07-05 14:20:00,18.6,18.6,18.6,18.6,16500.0,18.6,18.6,18.6,18.6,16500.0
2018-07-05 14:25:00,18.61,18.63,18.61,18.63,27240.0,18.61,18.63,18.61,18.63,27240.0
2018-07-05 14:30:00,18.63,18.64,18.63,18.64,64500.0,18.63,18.64,18.63,18.64,64500.0
2018-07-05 14:35:00,18.65,18.65,18.63,18.63,58515.0,18.65,18.65,18.63,18.63,58515.0
2018-07-05 14:40:00,18.62,18.62,18.62,18.62,28830.0,18.62,18.62,18.62,18.62,28830.0
2018-07-05 14:45:00,18.62,18.63,18.61,18.61,34500.0,18.62,18.63,18.61,18.61,34500.0
2018-07-05 14:50:00,18.61,18.62,18.61,18.62,186525.0,18.61,18.62,18.61,18.62,186525.0
2018-07-05 14:55:00,18.62,18.63,18.62,18.62,31500.0,18.62,18.63,18.62,18.62,31500.0
2018-07-05 15:00:00,18.63,18.65,18.63,18.65,77865.0,18.63,18.65,18.63,18.65,77865.0
2018-07-05 15:05:00,18.65,18.66,18.65,18.66,37500.0,18.65,18.66,18.65,18.66,37500.0
2018-07-05 15:10:00,18.66,18.66,18.65,18.66,46500.0,18.66,18.66,18.65,18.66,46500.0
2018-07-05 15:15:00,18.66,18.67,18.66,18.67,67500.0,18.66,18.67,18.66,18.67,67500.0
2018-07-05 15:20:00,18.68,18.69,18.67,18.69,61500.0,18.68,18.69,18.67,18.69,61500.0
2018-07-05 15:25:00,18.68,18.68,18.66,18.67,60450.0,18.68,18.68,18.66,18.67,60450.0
2018-07-05 15:30:00,18.66,18.68,18.65,18.68,38595.0,18.66,18.68,18.65,18.68,38595.0
2018-07-05 15:35:00,18.69,18.69,18.66,18.68,55500.0,18.69,18.69,18.66,18.68,55500.0
2018-07-05 15:40:00,18.68,18.69,18.68,18.68,50250.0,18.68,18.69,18.68,18.68,50250.0
2018-07-05 15:45:00,18.67,18.69,18.66,18.68,185925.0,18.67,18.69,18.66,18.68,185925.0
2018-07-05 15:50:00,18.68,18.69,18.66,18.67,184500.0,18.68,18.69,18.66,18.67,184500.0
2018-07-05 15:55:00,18.66,18.67,18.63,18.65,461670.0,18.66,18.67,18.63,18.65,461670.0
2018-07-06 09:30:00,18.73,18.73,18.62,18.71,131010.0,18.73,18.73,18.62,18.71,131010.0
2018-07-06 09:35:00,18.72,18.77,18.71,18.77,56415.0,18.72,18.77,18.71,18.77,56415.0
2018-07-06 09:40:00,18.77,18.79,18.76,18.76,45945.0,18.77,18.79,18.76,18.76,45945.0
2018-07-06 09:45:00,18.79,18.86,18.79,18.79,108000.0,18.79,18.86,18.79,18.79,108000.0
2018-07-06 09:50:00,18.79,18.82,18.77,18.81,63795.0,18.79,18.82,18.77,18.81,63795.0
2018-07-06 09:55:00,18.81,18.82,18.8,18.8,31500.0,18.81,18.82,18.8,18.8,31500.0
2018-07-06 10:00:00,18.8,18.8,18.77,18.78,23250.0,18.8,18.8,18.77,18.78,23250.0
2018-07-06 10:05:00,18.77,18.77,18.75,18.75,55920.0,18.77,18.77,18.75,18.75,55920.0
2018-07-06 10:10:00,18.75,18.79,18.75,18.77,33375.0,18.75,18.79,18.75,18.77,33375.0
2018-07-06 10:15:00,18.77,18.78,18.76,18.76,15000.0,18.77,18.78,18.76,18.76,15000.0
2018-07-06 10:20:00,18.75,18.78,18.74,18.78,45450.0,18.75,18.78,18.74,18.78,45450.0
2018-07-06 10:25:00,18.77,18.78,18.76,18.78,48225.0,18.77,18.78,18.76,18.78,48225.0
2018-07-06 10:30:00,18.78,18.78,18.77,18.78,31050.0,18.78,18.78,18.77,18.78,31050.0
2018-07-06 10:35:00,18.78,18.79,18.77,18.78,88830.0,18.78,18.79,18.77,18.78,88830.0
2018-07-06 10:40:00,18.78,18.8,18.78,18.79,25500.0,18.78,18.8,18.78,18.79,25500.0
2018-07-06 10:45:00,18.8,18.81,18.8,18.81,21810.0,18.8,18.81,18.8,18.81,21810.0
2018-07-06 10:50:00,18.81,18.86,18.81,18.85,72075.0,18.81,18.86,18.81,18.85,72075.0
2018-07-06 10:55:00,18.86,18.86,18.84,18.84,37500.0,18.86,18.86,18.84,18.84,37500.0
2018-07-06 11:00:00,18.84,18.88,18.84,18.86,42000.0,18.84,18.88,18.84,18.86,42000.0
2018-07-06 11:05:00,18.85,18.89,18.85,18.89,298500.0,18.85,18.89,18.85,18.89,298500.0
2018-07-06 11:10:00,18.89,18.9,18.88,18.9,25500.0,18.89,18.9,18.88,18.9,25500.0
2018-07-06 11:15:00,18.89,18.9,18.86,18.86,58080.0,18.89,18.9,18.86,18.86,58080.0
2018-07-06 11:20:00,18.86,18.86,18.84,18.85,21000.0,18.86,18.86,18.84,18.85,21000.0
2018-07-06 11:25:00,18.85,18.85,18.82,18.82,16500.0,18.85,18.85,18.82,18.82,16500.0
2018-07-06 11:30:00,18.83,18.83,18.82,18.82,16740.0,18.83,18.83,18.82,18.82,16740.0
2018-07-06 11:35:00,18.82,18.83,18.81,18.82,55500.0,18.82,18.83,18.81,18.82,55500.0
2018-07-06 11:40:00,18.82,18.84,18.81,18.84,57000.0,18.82,18.84,18.81,18.84,57000.0
2018-07-06 11:45:00,18.84,18.85,18.84,18.85,12000.0,18.84,18.85,18.84,18.85,12000.0
2018-07-06 11:50:00,18.85,18.85,18.81,18.81,76050.0,18.85,18.85,18.81,18.81,76050.0
2018-07-06 11:55:00,18.81,18.82,18.81,18.82,6000.0,18.81,18.82,18.81,18.82,6000.0
2018-07-06 12:00:00,18.82,18.85,18.82,18.85,22500.0,18.82,18.85,18.82,18.85,22500.0
2018-07-06 12:05:00,18.86,18.87,18.86,18.87,19650.0,18.86,18.87,18.86,18.87,19650.0
2018-07-06 12:10:00,18.88,18.89,18.86,18.88,51735.0,18.88,18.89,18.86,18.88,51735.0
2018-07-06 12:15:00,18.89,18.89,18.85,18.86,39000.0,18.89,18.89,18.85,18.86,39000.0
2018-07-06 12:20:00,18.86,18.87,18.86,18.87,28500.0,18.86,18.87,18.86,18.87,28500.0
2018-07-06 12:25:00,18.86,18.87,18.84,18.84,27000.0,18.86,18.87,18.84,18.84,27000.0
2018-07-06 12:30:00,18.83,18.84,18.83,18.84,40500.0,18.83,18.84,18.83,18.84,40500.0
2018-07-06 12:35:00,18.85,18.86,18.85,18.85,15000.0,18.85,18.86,18.85,18.85,15000.0
2018-07-06 12:40:00,18.85,18.85,18.84,18.85,29010.0,18.85,18.85,18.84,18.85,29010.0
2018-07-06 12:45:00,18.85,18.85,18.83,18.83,24000.0,18.85,18.85,18.83,18.83,24000.0
2018-07-06 12:50:00,18.83,18.84,18.83,18.84,24375.0,18.83,18.84,18.83,18.84,24375.0
2018-07-06 12:55:00,18.84,18.84,18.83,18.84,32310.0,18.84,18.84,18.83,18.84,32310.0
2018-07-06 13:00:00,18.84,18.86,18.84,18.85,18405.0,18.84,18.86,18.84,18.85,18405.0
2018-07-06 13:05:00,18.86,18.86,18.85,18.86,13875.0,18.86,18.86,18.85,18.86,13875.0
2018-07-06 13:10:00,18.87,18.87,18.84,18.85,22500.0,18.87,18.87,18.84,18.85,22500.0
2018-07-06 13:15:00,18.85,18.85,18.83,18.83,33000.0,18.85,18.85,18.83,18.83,33000.0
2018-07-06 13:20:00,18.83,18.83,18.82,18.82,25500.0,18.83,18.83,18.82,18.82,25500.0
2018-07-06 13:25:00,18.81,18.83,18.81,18.83,24000.0,18.81,18.83,18.81,18.83,24000.0
2018-07-06 13:30:00,18.84,18.85,18.83,18.84,15000.0,18.84,18.85,18.83,18.84,15000.0
2018-07-06 13:35:00,18.85,18.85,18.85,18.85,4500.0,18.85,18.85,18.85,18.85,4500.0
2018-07-06 13:40:00,18.84,18.85,18.83,18.84,19155.0,18.84,18.85,18.83,18.84,19155.0
2018-07-06 13:45:00,18.84,18.84,18.84,18.84,1500.0,18.84,18.84,18.84,18.84,1500.0
2018-07-06 13:50:00,18.84,18.85,18.84,18.85,42000.0,18.84,18.85,18.84,18.85,42000.0
2018-07-06 13:55:00,18.85,18.85,18.85,18.85,15495.0,18.85,18.85,18.85,18.85,15495.0
2018-07-06 14:00:00,18.85,18.85,18.84,18.85,23520.0,18.85,18.85,18.84,18.85,23520.0
2018-07-06 14:05:00,18.85,18.85,18.84,18.85,14250.0,18.85,18.85,18.84,18.85,14250.0
2018-07-06 14:10:00,18.85,18.86,18.84,18.84,22995.0,18.85,18.86,18.84,18.84,22995.0
2018-07-06 14:15:00,18.85,18.85,18.84,18.84,26070.0,18.85,18.85,18.84,18.84,26070.0
2018-07-06 14:20:00,18.84,18.84,18.84,18.84,12000.0,18.84,18.84,18.84,18.84,12000.0
2018-07-06 14:25:00,18.83,18.85,18.83,18.84,86205.0,18.83,18.85,18.83,18.84,86205.0
2018-07-06 14:30:00,18.84,18.84,18.83,18.84,40245.0,18.84,18.84,18.83,18.84,40245.0
2018-07-06 14:35:00,18.84,18.84,18.83,18.83,25500.0,18.84,18.84,18.83,18.83,25500.0
2018-07-06 14:40:00,18.83,18.84,18.83,18.84,18000.0,18.83,18.84,18.83,18.84,18000.0
2018-07-06 14:45:00,18.84,18.85,18.84,18.84,43485.0,18.84,18.85,18.84,18.84,43485.0
2018-07-06 14:50:00,18.84,18.84,18.82,18.82,35745.0,18.84,18.84,18.82,18.82,35745.0
2018-07-06 14:55:00,18.82,18.84,18.82,18.83,39735.0,18.82,18.84,18.82,18.83,39735.0
2018-07-06 15:00:00,18.83,18.86,18.83,18.85,27000.0,18.83,18.86,18.83,18.85,27000.0
2018-07-06 15:05:00,18.85,18.85,18.84,18.85,49905.0,18.85,18.85,18.84,18.85,49905.0
2018-07-06 15:10:00,18.85,18.86,18.84,18.85,43500.0,18.85,18.86,18.84,18.85,43500.0
2018-07-06 15:15:00,18.84,18.85,18.83,18.85,37500.0,18.84,18.85,18.83,18.85,37500.0
2018-07-06 15:20:00,18.85,18.86,18.85,18.86,24000.0,18.85,18.86,18.85,18.86,24000.0
2018-07-06 15:25:00,18.87,18.88,18.86,18.87,64515.0,18.87,18.88,18.86,18.87,64515.0
2018-07-06 15:30:00,18.87,18.88,18.87,18.88,47895.0,18.87,18.88,18.87,18.88,47895.0
2018-07-06 15:35:00,18.88,18.88,18.87,18.87,36000.0,18.88,18.88,18.87,18.87,36000.0
2018-07-06 15:40:00,18.87,18.87,18.85,18.85,48060.0,18.87,18.87,18.85,18.85,48060.0
2018-07-06 15:45:00,18.85,18.85,18.84,18.84,56865.0,18.85,18.85,18.84,18.84,56865.0
2018-07-06 15:50:00,18.84,18.84,18.83,18.84,100620.0,18.84,18.84,18.83,18.84,100620.0
2018-07-06 15:55:00,18.84,18.87,18.84,18.86,394590.0,18.84,18.87,18.84,18.86,394590.0
2018-07-09 09:30:00,18.95,18.97,18.91,18.96,121635.0,18.95,18.97,18.91,18.96,121635.0
2018-07-09 09:35:00,18.96,19.0,18.95,19.0,52515.0,18.96,19.0,18.95,19.0,52515.0
2018-07-09 09:40:00,19.0,19.0,18.96,18.98,50955.0,19.0,19.0,18.96,18.98,50955.0
2018-07-09 09:45:00,18.98,19.02,18.97,19.02,58320.0,18.98,19.02,18.97,19.02,58320.0
2018-07-09 09:50:00,19.02,19.05,19.02,19.05,31650.0,19.02,19.05,19.02,19.05,31650.0
2018-07-09 09:55:00,19.06,19.1,19.06,19.09,76500.0,19.06,19.1,19.06,19.09,76500.0
2018-07-09 10:00:00,19.09,19.11,19.08,19.11,60000.0,19.09,19.11,19.08,19.11,60000.0
2018-07-09 10:05:00,19.11,19.12,19.1,19.1,94500.0,19.11,19.12,19.1,19.1,94500.0
2018-07-09 10:10:00,19.1,19.15,19.1,19.14,69450.0,19.1,19.15,19.1,19.14,69450.0
2018-07-09 10:15:00,19.14,19.17,19.13,19.17,61500.0,19.14,19.17,19.13,19.17,61500.0
2018-07-09 10:20:00,19.16,19.16,19.12,19.13,105000.0,19.16,19.16,19.12,19.13,105000.0
2018-07-09 10:25:00,19.14,19.19,19.14,19.17,151200.0,19.14,19.19,19.14,19.17,151200.0
2018-07-09 10:30:00,19.17,19.18,19.16,19.18,52950.0,19.17,19.18,19.16,19.18,52950.0
2018-07-09 10:35:00,19.18,19.19,19.16,19.16,77115.0,19.18,19.19,19.16,19.16,77115.0
2018-07-09 10:40:00,19.16,19.16,19.13,19.14,31500.0,19.16,19.16,19.13,19.14,31500.0
2018-07-09 10:45:00,19.14,19.15,19.13,19.13,108135.0,19.14,19.15,19.13,19.13,108135.0
2018-07-09 10:50:00,19.13,19.15,19.13,19.14,85650.0,19.13,19.15,19.13,19.14,85650.0
2018-07-09 10:55:00,19.14,19.15,19.14,19.14,102375.0,19.14,19.15,19.14,19.14,102375.0
2018-07-09 11:00:00,19.14,19.15,19.13,19.15,807210.0,19.14,19.15,19.13,19.15,807210.0
2018-07-09 11:05:00,19.15,19.16,19.14,19.16,126315.0,19.15,19.16,19.14,19.16,126315.0
2018-07-09 11:10:00,19.16,19.2,19.16,19.19,118590.0,19.16,19.2,19.16,19.19,118590.0
2018-07-09 11:15:00,19.19,19.2,19.19,19.2,66585.0,19.19,19.2,19.19,19.2,66585.0
2018-07-09 11:20:00,19.2,19.24,19.2,19.23,132900.0,19.2,19.24,19.2,19.23,132900.0
2018-07-09 11:25:00,19.24,19.26,19.23,19.26,90000.0,19.24,19.26,19.23,19.26,90000.0
2018-07-09 11:30:00,19.26,19.28,19.25,19.27,155925.0,19.26,19.28,19.25,19.27,155925.0
2018-07-09 11:35:00,19.27,19.29,19.26,19.27,77265.0,19.27,19.29,19.26,19.27,77265.0
2018-07-09 11:40:00,19.27,19.29,19.27,19.28,248640.0,19.27,19.29,19.27,19.28,248640.0
2018-07-09 11:45:00,19.28,19.31,19.28,19.29,70500.0,19.28,19.31,19.28,19.29,70500.0
2018-07-09 11:50:00,19.29,19.29,19.25,19.25,81000.0,19.29,19.29,19.25,19.25,81000.0
2018-07-09 11:55:00,19.26,19.3,19.25,19.28,78000.0,19.26,19.3,19.25,19.28,78000.0
2018-07-09 12:00:00,19.28,19.29,19.28,19.29,41085.0,19.28,19.29,19.28,19.29,41085.0
2018-07-09 12:05:00,19.29,19.33,19.29,19.33,111675.0,19.29,19.33,19.29,19.33,111675.0
2018-07-09 12:10:00,19.32,19.35,19.32,19.35,122580.0,19.32,19.35,19.32,19.35,122580.0
2018-07-09 12:15:00,19.35,19.36,19.34,19.34,55275.0,19.35,19.36,19.34,19.34,55275.0
2018-07-09 12:20:00,19.34,19.35,19.34,19.35,63030.0,19.34,19.35,19.34,19.35,63030.0
2018-07-09 12:25:00,19.34,19.34,19.29,19.3,216465.0,19.34,19.34,19.29,19.3,216465.0
2018-07-09 12:30:00,19.29,19.29,19.24,19.24,89640.0,19.29,19.29,19.24,19.24,89640.0
2018-07-09 12:35:00,19.24,19.26,19.22,19.22,81810.0,19.24,19.26,19.22,19.22,81810.0
2018-07-09 12:40:00,19.23,19.23,19.22,19.22,91500.0,19.23,19.23,19.22,19.22,91500.0
2018-07-09 12:45:00,19.22,19.22,19.21,19.21,44850.0,19.22,19.22,19.21,19.21,44850.0
2018-07-09 12:50:00,19.21,19.25,19.21,19.24,83865.0,19.21,19.25,19.21,19.24,83865.0
2018-07-09 12:55:00,19.24,19.25,19.24,19.24,24000.0,19.24,19.25,19.24,19.24,24000.0
2018-07-09 13:00:00,19.24,19.28,19.24,19.27,220950.0,19.24,19.28,19.24,19.27,220950.0
2018-07-09 13:05:00,19.27,19.27,19.24,19.25,65625.0,19.27,19.27,19.24,19.25,65625.0
2018-07-09 13:10:00,19.25,19.25,19.23,19.23,37500.0,19.25,19.25,19.23,19.23,37500.0
2018-07-09 13:15:00,19.23,19.26,19.23,19.26,24000.0,19.23,19.26,19.23,19.26,24000.0
2018-07-09 13:20:00,19.26,19.26,19.25,19.26,28065.0,19.26,19.26,19.25,19.26,28065.0
2018-07-09 13:25:00,19.27,19.28,19.25,19.27,65160.0,19.27,19.28,19.25,19.27,65160.0
2018-07-09 13:30:00,19.27,19.3,19.27,19.3,46500.0,19.27,19.3,19.27,19.3,46500.0
2018-07-09 13:35:00,19.29,19.3,19.29,19.3,44610.0,19.29,19.3,19.29,19.3,44610.0
2018-07-09 13:40:00,19.3,19.32,19.3,19.32,25500.0,19.3,19.32,19.3,19.32,25500.0
2018-07-09 13:45:00,19.33,19.33,19.31,19.32,51000.0,19.33,19.33,19.31,19.32,51000.0
2018-07-09 13:50:00,19.32,19.33,19.32,19.32,48120.0,19.32,19.33,19.32,19.32,48120.0
2018-07-09 13:55:00,19.33,19.34,19.32,19.32,96300.0,19.33,19.34,19.32,19.32,96300.0
2018-07-09 14:00:00,19.32,19.33,19.3,19.33,40500.0,19.32,19.33,19.3,19.33,40500.0
2018-07-09 14:05:00,19.32,19.33,19.27,19.27,88500.0,19.32,19.33,19.27,19.27,88500.0
2018-07-09 14:10:00,19.28,19.29,19.27,19.28,100500.0,19.28,19.29,19.27,19.28,100500.0
2018-07-09 14:15:00,19.28,19.3,19.28,19.29,74115.0,19.28,19.3,19.28,19.29,74115.0
2018-07-09 14:20:00,19.29,19.29,19.29,19.29,44940.0,19.29,19.29,19.29,19.29,44940.0
2018-07-09 14:25:00,19.29,19.32,19.29,19.32,75660.0,19.29,19.32,19.29,19.32,75660.0
2018-07-09 14:30:00,19.32,19.32,19.29,19.29,121755.0,19.32,19.32,19.29,19.29,121755.0
2018-07-09 14:35:00,19.29,19.3,19.29,19.29,52500.0,19.29,19.3,19.29,19.29,52500.0
2018-07-09 14:40:00,19.29,19.34,19.28,19.32,176340.0,19.29,19.34,19.28,19.32,176340.0
2018-07-09 14:45:00,19.32,19.32,19.29,19.3,83250.0,19.32,19.32,19.29,19.3,83250.0
2018-07-09 14:50:00,19.3,19.31,19.29,19.3,250170.0,19.3,19.31,19.29,19.3,250170.0
2018-07-09 14:55:00,19.3,19.31,19.29,19.29,102930.0,19.3,19.31,19.29,19.29,102930.0
2018-07-09 15:00:00,19.3,19.31,19.29,19.29,148065.0,19.3,19.31,19.29,19.29,148065.0
2018-07-09 15:05:00,19.29,19.3,19.29,19.29,86760.0,19.29,19.3,19.29,19.29,86760.0
2018-07-09 15:10:00,19.29,19.3,19.29,19.29,77580.0,19.29,19.3,19.29,19.29,77580.0
2018-07-09 15:15:00,19.29,19.29,19.27,19.28,82605.0,19.29,19.29,19.27,19.28,82605.0
2018-07-09 15:20:00,19.28,19.3,19.28,19.29,117735.0,19.28,19.3,19.28,19.29,117735.0
2018-07-09 15:25:00,19.29,19.3,19.29,19.3,210345.0,19.29,19.3,19.29,19.3,210345.0
2018-07-09 15:30:00,19.3,19.33,19.3,19.33,190890.0,19.3,19.33,19.3,19.33,190890.0
2018-07-09 15:35:00,19.32,19.35,19.32,19.35,84225.0,19.32,19.35,19.32,19.35,84225.0
2018-07-09 15:40:00,19.34,19.35,19.32,19.32,226560.0,19.34,19.35,19.32,19.32,226560.0
2018-07-09 15:45:00,19.32,19.32,19.29,19.3,186180.0,19.32,19.32,19.29,19.3,186180.0
2018-07-09 15:50:00,19.3,19.3,19.25,19.3,333345.0,19.3,19.3,19.25,19.3,333345.0
2018-07-09 15:55:00,19.3,19.3,19.27,19.29,668520.0,19.3,19.3,19.27,19.29,668520.0
2018-07-10 09:30:00,19.29,19.33,19.21,19.23,219225.0,19.29,19.33,19.21,19.23,219225.0
2018-07-10 09:35:00,19.27,19.27,19.19,19.19,76170.0,19.27,19.27,19.19,19.19,76170.0
2018-07-10 09:40:00,19.18,19.19,19.14,19.18,70665.0,19.18,19.19,19.14,19.18,70665.0
2018-07-10 09:45:00,19.18,19.18,19.11,19.12,55155.0,19.18,19.18,19.11,19.12,55155.0
2018-07-10 09:50:00,19.12,19.15,19.11,19.14,36345.0,19.12,19.15,19.11,19.14,36345.0
2018-07-10 09:55:00,19.15,19.22,19.15,19.21,65550.0,19.15,19.22,19.15,19.21,65550.0
2018-07-10 10:00:00,19.21,19.23,19.17,19.22,36405.0,19.21,19.23,19.17,19.22,36405.0
2018-07-10 10:05:00,19.23,19.27,19.23,19.27,58845.0,19.23,19.27,19.23,19.27,58845.0
2018-07-10 10:10:00,19.27,19.27,19.24,19.25,102450.0,19.27,19.27,19.24,19.25,102450.0
2018-07-10 10:15:00,19.26,19.27,19.25,19.26,69510.0,19.26,19.27,19.25,19.26,69510.0
2018-07-10 10:20:00,19.25,19.26,19.23,19.26,66300.0,19.25,19.26,19.23,19.26,66300.0
2018-07-10 10:25:00,19.26,19.27,19.23,19.25,119925.0,19.26,19.27,19.23,19.25,119925.0
2018-07-10 10:30:00,19.24,19.24,19.22,19.24,38070.0,19.24,19.24,19.22,19.24,38070.0
2018-07-10 10:35:00,19.22,19.24,19.22,19.23,75840.0,19.22,19.24,19.22,19.23,75840.0
2018-07-10 10:40:00,19.25,19.27,19.25,19.27,69000.0,19.25,19.27,19.25,19.27,69000.0
2018-07-10 10:45:00,19.27,19.27,19.23,19.23,87435.0,19.27,19.27,19.23,19.23,87435.0
2018-07-10 10:50:00,19.23,19.24,19.21,19.22,69750.0,19.23,19.24,19.21,19.22,69750.0
2018-07-10 10:55:00,19.23,19.23,19.21,19.21,74490.0,19.23,19.23,19.21,19.21,74490.0
2018-07-10 11:00:00,19.21,19.21,19.17,19.19,40500.0,19.21,19.21,19.17,19.19,40500.0
2018-07-10 11:05:00,19.18,19.21,19.18,19.2,40650.0,19.18,19.21,19.18,19.2,40650.0
2018-07-10 11:10:00,19.2,19.2,19.16,19.16,34560.0,19.2,19.2,19.16,19.16,34560.0
2018-07-10 11:15:00,19.16,19.18,19.16,19.18,25500.0,19.16,19.18,19.16,19.18,25500.0
2018-07-10 11:20:00,19.18,19.18,19.15,19.15,22905.0,19.18,19.18,19.15,19.15,22905.0
2018-07-10 11:25:00,19.14,19.14,19.12,19.13,37500.0,19.14,19.14,19.12,19.13,37500.0
2018-07-10 11:30:00,19.13,19.17,19.13,19.16,31050.0,19.13,19.17,19.13,19.16,31050.0
2018-07-10 11:35:00,19.18,19.19,19.18,19.19,21015.0,19.18,19.19,19.18,19.19,21015.0
2018-07-10 11:40:00,19.19,19.19,19.18,19.19,10500.0,19.19,19.19,19.18,19.19,10500.0
2018-07-10 11:45:00,19.19,19.19,19.17,19.17,38565.0,19.19,19.19,19.17,19.17,38565.0
2018-07-10 11:50:00,19.16,19.16,19.15,19.15,19500.0,19.16,19.16,19.15,19.15,19500.0
2018-07-10 11:55:00,19.15,19.15,19.15,19.15,9000.0,19.15,19.15,19.15,19.15,9000.0
2018-07-10 12:00:00,19.15,19.16,19.15,19.15,22500.0,19.15,19.16,19.15,19.15,22500.0
2018-07-10 12:05:00,19.15,19.15,19.13,19.14,53235.0,19.15,19.15,19.13,19.14,53235.0
2018-07-10 12:10:00,19.14,19.14,19.14,19.14,10500.0,19.14,19.14,19.14,19.14,10500.0
2018-07-10 12:15:00,19.15,19.17,19.15,19.17,28785.0,19.15,19.17,19.15,19.17,28785.0
2018-07-10 12:20:00,19.17,19.18,19.16,19.16,29205.0,19.17,19.18,19.16,19.16,29205.0
2018-07-10 12:25:00,19.16,19.18,19.16,19.17,25500.0,19.16,19.18,19.16,19.17,25500.0
2018-07-10 12:30:00,19.18,19.18,19.18,19.18,9000.0,19.18,19.18,19.18,19.18,9000.0
2018-07-10 12:35:00,19.19,19.19,19.16,19.17,18000.0,19.19,19.19,19.16,19.17,18000.0
2018-07-10 12:40:00,19.18,19.18,19.17,19.17,19380.0,19.18,19.18,19.17,19.17,19380.0
2018-07-10 12:45:00,19.17,19.17,19.15,19.15,47670.0,19.17,19.17,19.15,19.15,47670.0
2018-07-10 12:50:00,19.15,19.15,19.13,19.14,30795.0,19.15,19.15,19.13,19.14,30795.0
2018-07-10 12:55:00,19.14,19.14,19.13,19.13,13500.0,19.14,19.14,19.13,19.13,13500.0
2018-07-10 13:00:00,19.13,19.13,19.12,19.12,45330.0,19.13,19.13,19.12,19.12,45330.0
2018-07-10 13:05:00,19.13,19.13,19.12,19.12,18000.0,19.13,19.13,19.12,19.12,18000.0
2018-07-10 13:10:00,19.12,19.12,19.1,19.11,40500.0,19.12,19.12,19.1,19.11,40500.0
2018-07-10 13:15:00,19.11,19.11,19.11,19.11,24075.0,19.11,19.11,19.11,19.11,24075.0
2018-07-10 13:20:00,19.11,19.11,19.1,19.1,21375.0,19.11,19.11,19.1,19.1,21375.0
2018-07-10 13:25:00,19.09,19.1,19.09,19.09,19500.0,19.09,19.1,19.09,19.09,19500.0
2018-07-10 13:30:00,19.09,19.1,19.09,19.09,19500.0,19.09,19.1,19.09,19.09,19500.0
2018-07-10 13:35:00,19.09,19.09,19.06,19.06,100710.0,19.09,19.09,19.06,19.06,100710.0
2018-07-10 13:40:00,19.06,19.07,19.06,19.07,16545.0,19.06,19.07,19.06,19.07,16545.0
2018-07-10 13:45:00,19.07,19.07,19.06,19.07,28500.0,19.07,19.07,19.06,19.07,28500.0
2018-07-10 13:50:00,19.06,19.07,19.06,19.07,27000.0,19.06,19.07,19.06,19.07,27000.0
2018-07-10 13:55:00,19.07,19.08,19.07,19.07,27150.0,19.07,19.08,19.07,19.07,27150.0
2018-07-10 14:00:00,19.07,19.08,19.06,19.08,54000.0,19.07,19.08,19.06,19.08,54000.0
2018-07-10 14:05:00,19.08,19.08,19.07,19.07,14295.0,19.08,19.08,19.07,19.07,14295.0
2018-07-10 14:10:00,19.07,19.08,19.06,19.07,24525.0,19.07,19.08,19.06,19.07,24525.0
2018-07-10 14:15:00,19.07,19.07,19.06,19.06,59355.0,19.07,19.07,19.06,19.06,59355.0
2018-07-10 14:20:00,19.07,19.07,19.06,19.06,49500.0,19.07,19.07,19.06,19.06,49500.0
2018-07-10 14:25:00,19.07,19.08,19.07,19.08,52050.0,19.07,19.08,19.07,19.08,52050.0
2018-07-10 14:30:00,19.09,19.09,19.08,19.09,28500.0,19.09,19.09,19.08,19.09,28500.0
2018-07-10 14:35:00,19.08,19.1,19.08,19.1,51165.0,19.08,19.1,19.08,19.1,51165.0
2018-07-10 14:40:00,19.1,19.11,19.1,19.1,30495.0,19.1,19.11,19.1,19.1,30495.0
2018-07-10 14:45:00,19.1,19.1,19.09,19.1,144000.0,19.1,19.1,19.09,19.1,144000.0
2018-07-10 14:50:00,19.1,19.12,19.09,19.12,60870.0,19.1,19.12,19.09,19.12,60870.0
2018-07-10 14:55:00,19.12,19.13,19.12,19.13,35160.0,19.12,19.13,19.12,19.13,35160.0
2018-07-10 15:00:00,19.12,19.13,19.12,19.13,42000.0,19.12,19.13,19.12,19.13,42000.0
2018-07-10 15:05:00,19.13,19.13,19.12,19.13,54000.0,19.13,19.13,19.12,19.13,54000.0
2018-07-10 15:10:00,19.12,19.13,19.11,19.12,77625.0,19.12,19.13,19.11,19.12,77625.0
2018-07-10 15:15:00,19.12,19.14,19.12,19.14,123705.0,19.12,19.14,19.12,19.14,123705.0
2018-07-10 15:20:00,19.14,19.14,19.13,19.13,33105.0,19.14,19.14,19.13,19.13,33105.0
2018-07-10 15:25:00,19.13,19.13,19.1,19.1,69000.0,19.13,19.13,19.1,19.1,69000.0
2018-07-10 15:30:00,19.11,19.12,19.11,19.12,127065.0,19.11,19.12,19.11,19.12,127065.0
2018-07-10 15:35:00,19.12,19.15,19.12,19.15,47250.0,19.12,19.15,19.12,19.15,47250.0
2018-07-10 15:40:00,19.15,19.17,19.15,19.17,102900.0,19.15,19.17,19.15,19.17,102900.0
2018-07-10 15:45:00,19.17,19.19,19.17,19.19,96795.0,19.17,19.19,19.17,19.19,96795.0
2018-07-10 15:50:00,19.2,19.21,19.18,19.2,140355.0,19.2,19.21,19.18,19.2,140355.0
2018-07-10 15:55:00,19.2,19.22,19.19,19.21,234735.0,19.2,19.22,19.19,19.21,234735.0
2018-07-11 09:30:00,19.12,19.13,18.89,18.96,124950.0,19.12,19.13,18.89,18.96,124950.0
2018-07-11 09:35:00,18.99,18.99,18.91,18.92,64500.0,18.99,18.99,18.91,18.92,64500.0
2018-07-11 09:40:00,18.92,18.94,18.85,18.85,82800.0,18.92,18.94,18.85,18.85,82800.0
2018-07-11 09:45:00,18.85,18.88,18.82,18.82,58500.0,18.85,18.88,18.82,18.82,58500.0
2018-07-11 09:50:00,18.83,18.83,18.75,18.79,121500.0,18.83,18.83,18.75,18.79,121500.0
2018-07-11 09:55:00,18.79,18.82,18.79,18.79,60000.0,18.79,18.82,18.79,18.79,60000.0
2018-07-11 10:00:00,18.79,18.79,18.76,18.77,49320.0,18.79,18.79,18.76,18.77,49320.0
2018-07-11 10:05:00,18.78,18.8,18.78,18.79,45150.0,18.78,18.8,18.78,18.79,45150.0
2018-07-11 10:10:00,18.79,18.83,18.78,18.83,175080.0,18.79,18.83,18.78,18.83,175080.0
2018-07-11 10:15:00,18.84,18.88,18.84,18.87,52500.0,18.84,18.88,18.84,18.87,52500.0
2018-07-11 10:20:00,18.87,18.87,18.86,18.86,18000.0,18.87,18.87,18.86,18.86,18000.0
2018-07-11 10:25:00,18.87,18.88,18.86,18.86,42000.0,18.87,18.88,18.86,18.86,42000.0
2018-07-11 10:30:00,18.86,18.87,18.86,18.86,34500.0,18.86,18.87,18.86,18.86,34500.0
2018-07-11 10:35:00,18.86,18.88,18.86,18.88,36690.0,18.86,18.88,18.86,18.88,36690.0
2018-07-11 10:40:00,18.88,18.88,18.85,18.85,55500.0,18.88,18.88,18.85,18.85,55500.0
2018-07-11 10:45:00,18.85,18.85,18.8,18.84,130455.0,18.85,18.85,18.8,18.84,130455.0
2018-07-11 10:50:00,18.84,18.85,18.84,18.84,37485.0,18.84,18.85,18.84,18.84,37485.0
2018-07-11 10:55:00,18.83,18.86,18.83,18.86,57000.0,18.83,18.86,18.83,18.86,57000.0
2018-07-11 11:00:00,18.87,18.91,18.87,18.9,109635.0,18.87,18.91,18.87,18.9,109635.0
2018-07-11 11:05:00,18.9,18.93,18.9,18.91,21000.0,18.9,18.93,18.9,18.91,21000.0
2018-07-11 11:10:00,18.91,18.93,18.91,18.93,30000.0,18.91,18.93,18.91,18.93,30000.0
2018-07-11 11:15:00,18.93,18.93,18.89,18.91,47580.0,18.93,18.93,18.89,18.91,47580.0
2018-07-11 11:20:00,18.9,18.91,18.89,18.9,52620.0,18.9,18.91,18.89,18.9,52620.0
2018-07-11 11:25:00,18.9,18.9,18.89,18.89,29040.0,18.9,18.9,18.89,18.89,29040.0
2018-07-11 11:30:00,18.89,18.89,18.87,18.87,33000.0,18.89,18.89,18.87,18.87,33000.0
2018-07-11 11:35:00,18.86,18.87,18.84,18.85,60000.0,18.86,18.87,18.84,18.85,60000.0
2018-07-11 11:40:00,18.86,18.86,18.84,18.84,31500.0,18.86,18.86,18.84,18.84,31500.0
2018-07-11 11:45:00,18.84,18.86,18.84,18.85,36750.0,18.84,18.86,18.84,18.85,36750.0
2018-07-11 11:50:00,18.86,18.88,18.86,18.87,38340.0,18.86,18.88,18.86,18.87,38340.0
2018-07-11 11:55:00,18.87,18.87,18.86,18.86,12000.0,18.87,18.87,18.86,18.86,12000.0
2018-07-11 12:00:00,18.86,18.86,18.84,18.84,23055.0,18.86,18.86,18.84,18.84,23055.0
2018-07-11 12:05:00,18.83,18.84,18.82,18.82,27000.0,18.83,18.84,18.82,18.82,27000.0
2018-07-11 12:10:00,18.83,18.84,18.83,18.84,21000.0,18.83,18.84,18.83,18.84,21000.0
2018-07-11 12:15:00,18.83,18.85,18.83,18.85,25500.0,18.83,18.85,18.83,18.85,25500.0
2018-07-11 12:20:00,18.85,18.85,18.84,18.85,13035.0,18.85,18.85,18.84,18.85,13035.0
2018-07-11 12:25:00,18.84,18.84,18.83,18.84,36075.0,18.84,18.84,18.83,18.84,36075.0
2018-07-11 12:30:00,18.84,18.85,18.84,18.85,35250.0,18.84,18.85,18.84,18.85,35250.0
2018-07-11 12:35:00,18.86,18.86,18.85,18.86,15000.0,18.86,18.86,18.85,18.86,15000.0
2018-07-11 12:40:00,18.86,18.88,18.85,18.86,27075.0,18.86,18.88,18.85,18.86,27075.0
2018-07-11 12:45:00,18.85,18.87,18.85,18.86,16755.0,18.85,18.87,18.85,18.86,16755.0
2018-07-11 12:50:00,18.86,18.87,18.85,18.85,30000.0,18.86,18.87,18.85,18.85,30000.0
2018-07-11 12:55:00,18.85,18.87,18.85,18.87,30000.0,18.85,18.87,18.85,18.87,30000.0
2018-07-11 13:00:00,18.87,18.87,18.86,18.86,9075.0,18.87,18.87,18.86,18.86,9075.0
2018-07-11 13:05:00,18.86,18.86,18.85,18.85,25500.0,18.86,18.86,18.85,18.85,25500.0
2018-07-11 13:10:00,18.85,18.85,18.84,18.85,19500.0,18.85,18.85,18.84,18.85,19500.0
2018-07-11 13:15:00,18.85,18.85,18.84,18.84,53955.0,18.85,18.85,18.84,18.84,53955.0
2018-07-11 13:20:00,18.85,18.86,18.84,18.86,58425.0,18.85,18.86,18.84,18.86,58425.0
2018-07-11 13:25:00,18.86,18.86,18.86,18.86,16500.0,18.86,18.86,18.86,18.86,16500.0
2018-07-11 13:30:00,18.86,18.88,18.86,18.87,10500.0,18.86,18.88,18.86,18.87,10500.0
2018-07-11 13:35:00,18.89,18.89,18.88,18.88,16470.0,18.89,18.89,18.88,18.88,16470.0
2018-07-11 13:40:00,18.88,18.9,18.88,18.89,10590.0,18.88,18.9,18.88,18.89,10590.0
2018-07-11 13:45:00,18.88,18.89,18.88,18.88,10500.0,18.88,18.89,18.88,18.88,10500.0
2018-07-11 13:50:00,18.88,18.88,18.86,18.87,43470.0,18.88,18.88,18.86,18.87,43470.0
2018-07-11 13:55:00,18.87,18.87,18.86,18.87,39180.0,18.87,18.87,18.86,18.87,39180.0
2018-07-11 14:00:00,18.86,18.89,18.86,18.89,28905.0,18.86,18.89,18.86,18.89,28905.0
2018-07-11 14:05:00,18.89,18.89,18.87,18.88,11040.0,18.89,18.89,18.87,18.88,11040.0
2018-07-11 14:10:00,18.87,18.87,18.85,18.85,16500.0,18.87,18.87,18.85,18.85,16500.0
2018-07-11 14:15:00,18.86,18.86,18.83,18.83,106185.0,18.86,18.86,18.83,18.83,106185.0
2018-07-11 14:20:00,18.83,18.85,18.83,18.85,51000.0,18.83,18.85,18.83,18.85,51000.0
2018-07-11 14:25:00,18.85,18.87,18.85,18.87,30000.0,18.85,18.87,18.85,18.87,30000.0
2018-07-11 14:30:00,18.87,18.89,18.87,18.89,18000.0,18.87,18.89,18.87,18.89,18000.0
2018-07-11 14:35:00,18.9,18.9,18.9,18.9,19500.0,18.9,18.9,18.9,18.9,19500.0
2018-07-11 14:40:00,18.9,18.91,18.89,18.9,34860.0,18.9,18.91,18.89,18.9,34860.0
2018-07-11 14:45:00,18.91,18.91,18.91,18.91,10500.0,18.91,18.91,18.91,18.91,10500.0
2018-07-11 14:50:00,18.91,18.92,18.9,18.91,34500.0,18.91,18.92,18.9,18.91,34500.0
2018-07-11 14:55:00,18.91,18.91,18.9,18.91,12000.0,18.91,18.91,18.9,18.91,12000.0
2018-07-11 15:00:00,18.91,18.94,18.91,18.91,36000.0,18.91,18.94,18.91,18.91,36000.0
2018-07-11 15:05:00,18.91,18.93,18.91,18.93,20265.0,18.91,18.93,18.91,18.93,20265.0
2018-07-11 15:10:00,18.94,18.94,18.92,18.94,47055.0,18.94,18.94,18.92,18.94,47055.0
2018-07-11 15:15:00,18.93,18.94,18.91,18.92,44175.0,18.93,18.94,18.91,18.92,44175.0
2018-07-11 15:20:00,18.92,18.92,18.9,18.91,34500.0,18.92,18.92,18.9,18.91,34500.0
2018-07-11 15:25:00,18.91,18.91,18.9,18.9,32100.0,18.91,18.91,18.9,18.9,32100.0
2018-07-11 15:30:00,18.9,18.92,18.9,18.92,48735.0,18.9,18.92,18.9,18.92,48735.0
2018-07-11 15:35:00,18.92,18.94,18.92,18.92,33000.0,18.92,18.94,18.92,18.92,33000.0
2018-07-11 15:40:00,18.93,18.93,18.91,18.92,58365.0,18.93,18.93,18.91,18.92,58365.0
2018-07-11 15:45:00,18.92,18.94,18.92,18.93,82200.0,18.92,18.94,18.92,18.93,82200.0
2018-07-11 15:50:00,18.93,18.93,18.9,18.91,183645.0,18.93,18.93,18.9,18.91,183645.0
2018-07-11 15:55:00,18.91,18.92,18.88,18.89,309210.0,18.91,18.92,18.88,18.89,309210.0
2018-07-12 09:30:00,19.02,19.03,18.94,19.02,144645.0,19.02,19.03,18.94,19.02,144645.0
2018-07-12 09:35:00,19.01,19.02,18.94,18.96,134340.0,19.01,19.02,18.94,18.96,134340.0
2018-07-12 09:40:00,18.96,19.0,18.92,18.97,191460.0,18.96,19.0,18.92,18.97,191460.0
2018-07-12 09:45:00,18.97,18.98,18.95,18.97,101250.0,18.97,18.98,18.95,18.97,101250.0
2018-07-12 09:50:00,18.98,19.04,18.97,19.03,55500.0,18.98,19.04,18.97,19.03,55500.0
2018-07-12 09:55:00,19.03,19.04,19.02,19.03,67650.0,19.03,19.04,19.02,19.03,67650.0
2018-07-12 10:00:00,19.02,19.08,19.01,19.05,73110.0,19.02,19.08,19.01,19.05,73110.0
2018-07-12 10:05:00,19.04,19.1,19.04,19.1,85590.0,19.04,19.1,19.04,19.1,85590.0
2018-07-12 10:10:00,19.1,19.15,19.09,19.15,86790.0,19.1,19.15,19.09,19.15,86790.0
2018-07-12 10:15:00,19.15,19.15,19.13,19.13,114075.0,19.15,19.15,19.13,19.13,114075.0
2018-07-12 10:20:00,19.13,19.13,19.1,19.11,45495.0,19.13,19.13,19.1,19.11,45495.0
2018-07-12 10:25:00,19.12,19.14,19.11,19.13,52500.0,19.12,19.14,19.11,19.13,52500.0
2018-07-12 10:30:00,19.13,19.13,19.1,19.12,36000.0,19.13,19.13,19.1,19.12,36000.0
2018-07-12 10:35:00,19.11,19.12,19.09,19.09,60000.0,19.11,19.12,19.09,19.09,60000.0
2018-07-12 10:40:00,19.1,19.11,19.08,19.08,31500.0,19.1,19.11,19.08,19.08,31500.0
2018-07-12 10:45:00,19.09,19.1,19.07,19.09,52140.0,19.09,19.1,19.07,19.09,52140.0
2018-07-12 10:50:00,19.09,19.1,19.08,19.08,20250.0,19.09,19.1,19.08,19.08,20250.0
2018-07-12 10:55:00,19.07,19.07,19.06,19.06,34350.0,19.07,19.07,19.06,19.06,34350.0
2018-07-12 11:00:00,19.06,19.06,19.04,19.05,45375.0,19.06,19.06,19.04,19.05,45375.0
2018-07-12 11:05:00,19.06,19.06,19.05,19.06,70665.0,19.06,19.06,19.05,19.06,70665.0
2018-07-12 11:10:00,19.05,19.07,19.04,19.04,45000.0,19.05,19.07,19.04,19.04,45000.0
2018-07-12 11:15:00,19.04,19.04,19.01,19.01,27000.0,19.04,19.04,19.01,19.01,27000.0
2018-07-12 11:20:00,19.01,19.01,18.97,18.97,96000.0,19.01,19.01,18.97,18.97,96000.0
2018-07-12 11:25:00,18.97,18.97,18.94,18.94,62250.0,18.97,18.97,18.94,18.94,62250.0
2018-07-12 11:30:00,18.95,18.97,18.95,18.96,46500.0,18.95,18.97,18.95,18.96,46500.0
2018-07-12 11:35:00,18.95,18.95,18.93,18.94,33000.0,18.95,18.95,18.93,18.94,33000.0
2018-07-12 11:40:00,18.95,18.95,18.93,18.95,24000.0,18.95,18.95,18.93,18.95,24000.0
2018-07-12 11:45:00,18.95,18.97,18.95,18.97,59400.0,18.95,18.97,18.95,18.97,59400.0
2018-07-12 11:50:00,18.97,18.97,18.96,18.96,15000.0,18.97,18.97,18.96,18.96,15000.0
2018-07-12 11:55:00,18.97,19.01,18.97,19.0,98595.0,18.97,19.01,18.97,19.0,98595.0
2018-07-12 12:00:00,19.0,19.01,19.0,19.01,22500.0,19.0,19.01,19.0,19.01,22500.0
2018-07-12 12:05:00,19.02,19.02,19.0,19.01,24000.0,19.02,19.02,19.0,19.01,24000.0
2018-07-12 12:10:00,19.01,19.03,19.01,19.02,49500.0,19.01,19.03,19.01,19.02,49500.0
2018-07-12 12:15:00,19.03,19.04,19.02,19.02,38025.0,19.03,19.04,19.02,19.02,38025.0
2018-07-12 12:20:00,19.02,19.02,18.99,19.01,23850.0,19.02,19.02,18.99,19.01,23850.0
2018-07-12 12:25:00,19.03,19.03,19.03,19.03,3000.0,19.03,19.03,19.03,19.03,3000.0
2018-07-12 12:30:00,19.03,19.04,19.03,19.04,16500.0,19.03,19.04,19.03,19.04,16500.0
2018-07-12 12:35:00,19.06,19.07,19.06,19.07,16500.0,19.06,19.07,19.06,19.07,16500.0
2018-07-12 12:40:00,19.07,19.07,19.01,19.06,43500.0,19.07,19.07,19.01,19.06,43500.0
2018-07-12 12:45:00,19.05,19.07,19.05,19.06,25500.0,19.05,19.07,19.05,19.06,25500.0
2018-07-12 12:50:00,19.06,19.07,19.06,19.07,7500.0,19.06,19.07,19.06,19.07,7500.0
2018-07-12 12:55:00,19.08,19.1,19.08,19.09,21000.0,19.08,19.1,19.08,19.09,21000.0
2018-07-12 13:00:00,19.09,19.09,19.08,19.08,9000.0,19.09,19.09,19.08,19.08,9000.0
2018-07-12 13:05:00,19.07,19.07,19.04,19.04,21000.0,19.07,19.07,19.04,19.04,21000.0
2018-07-12 13:10:00,19.05,19.06,19.04,19.06,48000.0,19.05,19.06,19.04,19.06,48000.0
2018-07-12 13:15:00,19.06,19.07,19.06,19.07,18000.0,19.06,19.07,19.06,19.07,18000.0
2018-07-12 13:20:00,19.07,19.07,19.06,19.07,21000.0,19.07,19.07,19.06,19.07,21000.0
2018-07-12 13:25:00,19.07,19.08,19.07,19.08,24000.0,19.07,19.08,19.07,19.08,24000.0
2018-07-12 13:30:00,19.08,19.08,19.05,19.05,30000.0,19.08,19.08,19.05,19.05,30000.0
2018-07-12 13:35:00,19.06,19.06,19.05,19.06,51315.0,19.06,19.06,19.05,19.06,51315.0
2018-07-12 13:40:00,19.06,19.07,19.06,19.06,37500.0,19.06,19.07,19.06,19.06,37500.0
2018-07-12 13:45:00,19.06,19.07,19.05,19.05,42555.0,19.06,19.07,19.05,19.05,42555.0
2018-07-12 13:50:00,19.05,19.05,19.04,19.04,43050.0,19.05,19.05,19.04,19.04,43050.0
2018-07-12 13:55:00,19.04,19.05,19.04,19.05,25500.0,19.04,19.05,19.04,19.05,25500.0
2018-07-12 14:00:00,19.05,19.05,19.03,19.03,69000.0,19.05,19.05,19.03,19.03,69000.0
2018-07-12 14:05:00,19.01,19.02,19.01,19.02,40500.0,19.01,19.02,19.01,19.02,40500.0
2018-07-12 14:10:00,19.02,19.02,18.99,19.0,28500.0,19.02,19.02,18.99,19.0,28500.0
2018-07-12 14:15:00,18.99,19.0,18.99,18.99,7500.0,18.99,19.0,18.99,18.99,7500.0
2018-07-12 14:20:00,19.0,19.01,19.0,19.01,37380.0,19.0,19.01,19.0,19.01,37380.0
2018-07-12 14:25:00,19.01,19.02,19.01,19.01,25845.0,19.01,19.02,19.01,19.01,25845.0
2018-07-12 14:30:00,19.01,19.01,18.97,18.97,64500.0,19.01,19.01,18.97,18.97,64500.0
2018-07-12 14:35:00,18.96,18.97,18.95,18.95,64305.0,18.96,18.97,18.95,18.95,64305.0
2018-07-12 14:40:00,18.94,18.97,18.91,18.97,109875.0,18.94,18.97,18.91,18.97,109875.0
2018-07-12 14:45:00,18.96,18.96,18.95,18.95,19500.0,18.96,18.96,18.95,18.95,19500.0
2018-07-12 14:50:00,18.95,18.96,18.94,18.95,36210.0,18.95,18.96,18.94,18.95,36210.0
2018-07-12 14:55:00,18.95,18.95,18.95,18.95,15000.0,18.95,18.95,18.95,18.95,15000.0
2018-07-12 15:00:00,18.96,18.96,18.95,18.95,15000.0,18.96,18.96,18.95,18.95,15000.0
2018-07-12 15:05:00,18.95,18.95,18.93,18.93,141165.0,18.95,18.95,18.93,18.93,141165.0
2018-07-12 15:10:00,18.93,18.97,18.93,18.97,103500.0,18.93,18.97,18.93,18.97,103500.0
2018-07-12 15:15:00,18.97,18.98,18.97,18.98,39750.0,18.97,18.98,18.97,18.98,39750.0
2018-07-12 15:20:00,18.97,18.98,18.94,18.94,35250.0,18.97,18.98,18.94,18.94,35250.0
2018-07-12 15:25:00,18.94,18.98,18.94,18.98,37005.0,18.94,18.98,18.94,18.98,37005.0
2018-07-12 15:30:00,18.97,18.97,18.95,18.95,61680.0,18.97,18.97,18.95,18.95,61680.0
2018-07-12 15:35:00,18.95,18.97,18.95,18.96,42000.0,18.95,18.97,18.95,18.96,42000.0
2018-07-12 15:40:00,18.96,18.97,18.96,18.96,49605.0,18.96,18.97,18.96,18.96,49605.0
2018-07-12 15:45:00,18.96,18.98,18.96,18.98,81075.0,18.96,18.98,18.96,18.98,81075.0
2018-07-12 15:50:00,18.99,19.01,18.97,18.97,142080.0,18.99,19.01,18.97,18.97,142080.0
2018-07-12 15:55:00,18.97,19.0,18.96,18.99,356850.0,18.97,19.0,18.96,18.99,356850.0
2018-07-13 09:30:00,19.03,19.11,19.03,19.07,98295.0,19.03,19.11,19.03,19.07,98295.0
2018-07-13 09:35:00,19.08,19.14,19.08,19.12,52800.0,19.08,19.14,19.08,19.12,52800.0
2018-07-13 09:40:00,19.14,19.17,19.14,19.16,13500.0,19.14,19.17,19.14,19.16,13500.0
2018-07-13 09:45:00,19.17,19.23,19.17,19.21,52350.0,19.17,19.23,19.17,19.21,52350.0
2018-07-13 09:50:00,19.21,19.21,19.17,19.2,54000.0,19.21,19.21,19.17,19.2,54000.0
2018-07-13 09:55:00,19.19,19.21,19.19,19.2,33300.0,19.19,19.21,19.19,19.2,33300.0
2018-07-13 10:00:00,19.2,19.24,19.19,19.24,63000.0,19.2,19.24,19.19,19.24,63000.0
2018-07-13 10:05:00,19.26,19.28,19.25,19.27,77925.0,19.26,19.28,19.25,19.27,77925.0
2018-07-13 10:10:00,19.26,19.26,19.25,19.25,21000.0,19.26,19.26,19.25,19.25,21000.0
2018-07-13 10:15:00,19.26,19.27,19.25,19.25,23040.0,19.26,19.27,19.25,19.25,23040.0
2018-07-13 10:20:00,19.25,19.25,19.2,19.2,19500.0,19.25,19.25,19.2,19.2,19500.0
2018-07-13 10:25:00,19.2,19.2,19.18,19.19,27750.0,19.2,19.2,19.18,19.19,27750.0
2018-07-13 10:30:00,19.2,19.23,19.19,19.22,40500.0,19.2,19.23,19.19,19.22,40500.0
2018-07-13 10:35:00,19.23,19.24,19.23,19.24,30000.0,19.23,19.24,19.23,19.24,30000.0
2018-07-13 10:40:00,19.24,19.25,19.23,19.24,43500.0,19.24,19.25,19.23,19.24,43500.0
2018-07-13 10:45:00,19.24,19.25,19.21,19.23,39825.0,19.24,19.25,19.21,19.23,39825.0
2018-07-13 10:50:00,19.23,19.24,19.22,19.24,28500.0,19.23,19.24,19.22,19.24,28500.0
2018-07-13 10:55:00,19.23,19.27,19.23,19.27,40500.0,19.23,19.27,19.23,19.27,40500.0
2018-07-13 11:00:00,19.27,19.28,19.24,19.25,69000.0,19.27,19.28,19.24,19.25,69000.0
2018-07-13 11:05:00,19.25,19.29,19.25,19.28,52500.0,19.25,19.29,19.25,19.28,52500.0
2018-07-13 11:10:00,19.29,19.29,19.27,19.28,135780.0,19.29,19.29,19.27,19.28,135780.0
2018-07-13 11:15:00,19.28,19.28,19.24,19.24,27000.0,19.28,19.28,19.24,19.24,27000.0
2018-07-13 11:20:00,19.23,19.28,19.23,19.27,68715.0,19.23,19.28,19.23,19.27,68715.0
2018-07-13 11:25:00,19.27,19.27,19.25,19.25,34500.0,19.27,19.27,19.25,19.25,34500.0
2018-07-13 11:30:00,19.26,19.27,19.26,19.26,10500.0,19.26,19.27,19.26,19.26,10500.0
2018-07-13 11:35:00,19.27,19.27,19.25,19.27,45000.0,19.27,19.27,19.25,19.27,45000.0
2018-07-13 11:40:00,19.27,19.27,19.23,19.26,56880.0,19.27,19.27,19.23,19.26,56880.0
2018-07-13 11:45:00,19.27,19.27,19.23,19.25,42750.0,19.27,19.27,19.23,19.25,42750.0
2018-07-13 11:50:00,19.24,19.25,19.24,19.25,6000.0,19.24,19.25,19.24,19.25,6000.0
2018-07-13 11:55:00,19.25,19.25,19.25,19.25,34500.0,19.25,19.25,19.25,19.25,34500.0
2018-07-13 12:00:00,19.25,19.25,19.23,19.25,24375.0,19.25,19.25,19.23,19.25,24375.0
2018-07-13 12:05:00,19.24,19.24,19.22,19.22,16500.0,19.24,19.24,19.22,19.22,16500.0
2018-07-13 12:10:00,19.22,19.22,19.2,19.21,51060.0,19.22,19.22,19.2,19.21,51060.0
2018-07-13 12:15:00,19.21,19.21,19.21,19.21,7500.0,19.21,19.21,19.21,19.21,7500.0
2018-07-13 12:20:00,19.2,19.21,19.19,19.19,27000.0,19.2,19.21,19.19,19.19,27000.0
2018-07-13 12:25:00,19.18,19.19,19.18,19.19,21780.0,19.18,19.19,19.18,19.19,21780.0
2018-07-13 12:30:00,19.19,19.19,19.18,19.18,16500.0,19.19,19.19,19.18,19.18,16500.0
2018-07-13 12:35:00,19.18,19.18,19.18,19.18,7500.0,19.18,19.18,19.18,19.18,7500.0
2018-07-13 12:40:00,19.18,19.19,19.18,19.18,15000.0,19.18,19.19,19.18,19.18,15000.0
2018-07-13 12:45:00,19.18,19.18,19.16,19.16,16500.0,19.18,19.18,19.16,19.16,16500.0
2018-07-13 12:50:00,19.17,19.18,19.17,19.18,39195.0,19.17,19.18,19.17,19.18,39195.0
2018-07-13 12:55:00,19.18,19.2,19.18,19.19,50400.0,19.18,19.2,19.18,19.19,50400.0
2018-07-13 13:00:00,19.19,19.2,19.18,19.19,54000.0,19.19,19.2,19.18,19.19,54000.0
2018-07-13 13:05:00,19.19,19.19,19.18,19.19,19500.0,19.19,19.19,19.18,19.19,19500.0
2018-07-13 13:10:00,19.18,19.18,19.16,19.16,15000.0,19.18,19.18,19.16,19.16,15000.0
2018-07-13 13:15:00,19.16,19.17,19.15,19.17,21000.0,19.16,19.17,19.15,19.17,21000.0
2018-07-13 13:20:00,19.16,19.17,19.15,19.15,23415.0,19.16,19.17,19.15,19.15,23415.0
2018-07-13 13:25:00,19.15,19.16,19.14,19.14,36300.0,19.15,19.16,19.14,19.14,36300.0
2018-07-13 13:30:00,19.14,19.14,19.13,19.13,23700.0,19.14,19.14,19.13,19.13,23700.0
2018-07-13 13:35:00,19.13,19.13,19.13,19.13,28410.0,19.13,19.13,19.13,19.13,28410.0
2018-07-13 13:40:00,19.13,19.13,19.12,19.13,18000.0,19.13,19.13,19.12,19.13,18000.0
2018-07-13 13:45:00,19.13,19.14,19.13,19.14,18510.0,19.13,19.14,19.13,19.14,18510.0
2018-07-13 13:50:00,19.14,19.14,19.13,19.13,45480.0,19.14,19.14,19.13,19.13,45480.0
2018-07-13 13:55:00,19.14,19.16,19.14,19.14,48000.0,19.14,19.16,19.14,19.14,48000.0
2018-07-13 14:00:00,19.14,19.14,19.13,19.14,9000.0,19.14,19.14,19.13,19.14,9000.0
2018-07-13 14:05:00,19.15,19.15,19.14,19.14,18000.0,19.15,19.15,19.14,19.14,18000.0
2018-07-13 14:10:00,19.14,19.14,19.13,19.13,35250.0,19.14,19.14,19.13,19.13,35250.0
2018-07-13 14:15:00,19.13,19.14,19.12,19.13,43500.0,19.13,19.14,19.12,19.13,43500.0
2018-07-13 14:20:00,19.12,19.12,19.11,19.12,15000.0,19.12,19.12,19.11,19.12,15000.0
2018-07-13 14:25:00,19.12,19.12,19.11,19.12,47640.0,19.12,19.12,19.11,19.12,47640.0
2018-07-13 14:30:00,19.12,19.13,19.11,19.13,20220.0,19.12,19.13,19.11,19.13,20220.0
2018-07-13 14:35:00,19.12,19.12,19.11,19.11,30000.0,19.12,19.12,19.11,19.11,30000.0
2018-07-13 14:40:00,19.12,19.12,19.1,19.11,96750.0,19.12,19.12,19.1,19.11,96750.0
2018-07-13 14:45:00,19.11,19.11,19.1,19.1,16500.0,19.11,19.11,19.1,19.1,16500.0
2018-07-13 14:50:00,19.1,19.11,19.1,19.11,52860.0,19.1,19.11,19.1,19.11,52860.0
2018-07-13 14:55:00,19.11,19.12,19.1,19.1,58350.0,19.11,19.12,19.1,19.1,58350.0
2018-07-13 15:00:00,19.1,19.11,19.09,19.09,30000.0,19.1,19.11,19.09,19.09,30000.0
2018-07-13 15:05:00,19.1,19.1,19.09,19.09,21000.0,19.1,19.1,19.09,19.09,21000.0
2018-07-13 15:10:00,19.1,19.1,19.09,19.09,36000.0,19.1,19.1,19.09,19.09,36000.0
2018-07-13 15:15:00,19.09,19.09,19.06,19.06,42000.0,19.09,19.09,19.06,19.06,42000.0
2018-07-13 15:20:00,19.06,19.07,19.06,19.07,51585.0,19.06,19.07,19.06,19.07,51585.0
2018-07-13 15:25:00,19.07,19.07,19.05,19.07,54705.0,19.07,19.07,19.05,19.07,54705.0
2018-07-13 15:30:00,19.06,19.07,19.06,19.06,40500.0,19.06,19.07,19.06,19.06,40500.0
2018-07-13 15:35:00,19.07,19.08,19.06,19.07,118125.0,19.07,19.08,19.06,19.07,118125.0
2018-07-13 15:40:00,19.07,19.07,19.04,19.07,232635.0,19.07,19.07,19.04,19.07,232635.0
2018-07-13 15:45:00,19.06,19.06,19.04,19.05,79500.0,19.06,19.06,19.04,19.05,79500.0
2018-07-13 15:50:00,19.08,19.08,19.05,19.06,165405.0,19.08,19.08,19.05,19.06,165405.0
2018-07-13 15:55:00,19.06,19.08,19.06,19.06,194625.0,19.06,19.08,19.06,19.06,194625.0
2018-07-16 09:30:00,19.11,19.18,19.11,19.17,75180.0,19.11,19.18,19.11,19.17,75180.0
2018-07-16 09:35:00,19.15,19.15,19.07,19.07,64860.0,19.15,19.15,19.07,19.07,64860.0
2018-07-16 09:40:00,19.04,19.08,19.01,19.05,178695.0,19.04,19.08,19.01,19.05,178695.0
2018-07-16 09:45:00,19.05,19.09,19.01,19.08,99000.0,19.05,19.09,19.01,19.08,99000.0
2018-07-16 09:50:00,19.08,19.1,19.07,19.08,202815.0,19.08,19.1,19.07,19.08,202815.0
2018-07-16 09:55:00,19.09,19.1,19.01,19.01,151035.0,19.09,19.1,19.01,19.01,151035.0
2018-07-16 10:00:00,19.01,19.04,19.0,19.03,41625.0,19.01,19.04,19.0,19.03,41625.0
2018-07-16 10:05:00,19.03,19.03,19.0,19.0,16500.0,19.03,19.03,19.0,19.0,16500.0
2018-07-16 10:10:00,19.0,19.02,18.99,19.01,104700.0,19.0,19.02,18.99,19.01,104700.0
2018-07-16 10:15:00,19.01,19.03,19.01,19.02,39000.0,19.01,19.03,19.01,19.02,39000.0
2018-07-16 10:20:00,19.01,19.02,19.0,19.0,28500.0,19.01,19.02,19.0,19.0,28500.0
2018-07-16 10:25:00,19.01,19.01,18.97,18.98,49500.0,19.01,19.01,18.97,18.98,49500.0
2018-07-16 10:30:00,18.99,19.03,18.98,18.99,74250.0,18.99,19.03,18.98,18.99,74250.0
2018-07-16 10:35:00,19.0,19.01,18.98,18.98,82500.0,19.0,19.01,18.98,18.98,82500.0
2018-07-16 10:40:00,18.98,18.99,18.95,18.95,77310.0,18.98,18.99,18.95,18.95,77310.0
2018-07-16 10:45:00,18.95,18.97,18.94,18.96,71760.0,18.95,18.97,18.94,18.96,71760.0
2018-07-16 10:50:00,18.96,18.96,18.91,18.95,132255.0,18.96,18.96,18.91,18.95,132255.0
2018-07-16 10:55:00,18.95,18.97,18.94,18.96,45000.0,18.95,18.97,18.94,18.96,45000.0
2018-07-16 11:00:00,18.96,18.97,18.95,18.95,68895.0,18.96,18.97,18.95,18.95,68895.0
2018-07-16 11:05:00,18.95,18.98,18.95,18.96,88980.0,18.95,18.98,18.95,18.96,88980.0
2018-07-16 11:10:00,18.95,18.97,18.95,18.97,38685.0,18.95,18.97,18.95,18.97,38685.0
2018-07-16 11:15:00,18.97,18.99,18.96,18.97,200565.0,18.97,18.99,18.96,18.97,200565.0
2018-07-16 11:20:00,18.96,18.97,18.93,18.94,224355.0,18.96,18.97,18.93,18.94,224355.0
2018-07-16 11:25:00,18.95,18.97,18.94,18.97,75585.0,18.95,18.97,18.94,18.97,75585.0
2018-07-16 11:30:00,18.97,18.97,18.96,18.96,34500.0,18.97,18.97,18.96,18.96,34500.0
2018-07-16 11:35:00,18.97,18.99,18.94,18.95,152250.0,18.97,18.99,18.94,18.95,152250.0
2018-07-16 11:40:00,18.94,18.96,18.93,18.93,39000.0,18.94,18.96,18.93,18.93,39000.0
2018-07-16 11:45:00,18.93,18.94,18.9,18.91,49500.0,18.93,18.94,18.9,18.91,49500.0
2018-07-16 11:50:00,18.92,18.94,18.91,18.91,43500.0,18.92,18.94,18.91,18.91,43500.0
2018-07-16 11:55:00,18.9,18.92,18.89,18.92,48375.0,18.9,18.92,18.89,18.92,48375.0
2018-07-16 12:00:00,18.91,18.91,18.91,18.91,11400.0,18.91,18.91,18.91,18.91,11400.0
2018-07-16 12:05:00,18.92,18.94,18.92,18.94,45765.0,18.92,18.94,18.92,18.94,45765.0
2018-07-16 12:10:00,18.93,18.96,18.93,18.95,22500.0,18.93,18.96,18.93,18.95,22500.0
2018-07-16 12:15:00,18.96,18.97,18.94,18.94,67665.0,18.96,18.97,18.94,18.94,67665.0
2018-07-16 12:20:00,18.94,18.95,18.94,18.95,52515.0,18.94,18.95,18.94,18.95,52515.0
2018-07-16 12:25:00,18.95,18.96,18.94,18.95,66330.0,18.95,18.96,18.94,18.95,66330.0
2018-07-16 12:30:00,18.95,18.95,18.94,18.95,31500.0,18.95,18.95,18.94,18.95,31500.0
2018-07-16 12:35:00,18.94,18.94,18.93,18.93,18000.0,18.94,18.94,18.93,18.93,18000.0
2018-07-16 12:40:00,18.94,18.94,18.93,18.94,77595.0,18.94,18.94,18.93,18.94,77595.0
2018-07-16 12:45:00,18.94,18.95,18.94,18.94,92370.0,18.94,18.95,18.94,18.94,92370.0
2018-07-16 12:50:00,18.95,18.95,18.94,18.94,19575.0,18.95,18.95,18.94,18.94,19575.0
2018-07-16 12:55:00,18.94,18.95,18.94,18.95,24000.0,18.94,18.95,18.94,18.95,24000.0
2018-07-16 13:00:00,18.95,19.0,18.95,18.99,100500.0,18.95,19.0,18.95,18.99,100500.0
2018-07-16 13:05:00,18.99,19.0,18.99,19.0,33000.0,18.99,19.0,18.99,19.0,33000.0
2018-07-16 13:10:00,19.0,19.0,19.0,19.0,40500.0,19.0,19.0,19.0,19.0,40500.0
2018-07-16 13:15:00,19.0,19.02,19.0,19.01,24000.0,19.0,19.02,19.0,19.01,24000.0
2018-07-16 13:20:00,19.02,19.02,19.0,19.0,197670.0,19.02,19.02,19.0,19.0,197670.0
2018-07-16 13:25:00,19.0,19.0,19.0,19.0,52500.0,19.0,19.0,19.0,19.0,52500.0
2018-07-16 13:30:00,19.01,19.02,19.01,19.01,19500.0,19.01,19.02,19.01,19.01,19500.0
2018-07-16 13:35:00,19.01,19.02,19.01,19.01,43500.0,19.01,19.02,19.01,19.01,43500.0
2018-07-16 13:40:00,19.01,19.01,18.98,18.98,44520.0,19.01,19.01,18.98,18.98,44520.0
2018-07-16 13:45:00,18.98,18.98,18.98,18.98,18195.0,18.98,18.98,18.98,18.98,18195.0
2018-07-16 13:50:00,18.98,18.98,18.96,18.96,30000.0,18.98,18.98,18.96,18.96,30000.0
2018-07-16 13:55:00,18.96,18.97,18.96,18.97,33000.0,18.96,18.97,18.96,18.97,33000.0
2018-07-16 14:00:00,18.97,18.98,18.95,18.98,51945.0,18.97,18.98,18.95,18.98,51945.0
2018-07-16 14:05:00,18.97,18.98,18.96,18.97,101100.0,18.97,18.98,18.96,18.97,101100.0
2018-07-16 14:10:00,18.97,18.97,18.96,18.97,63915.0,18.97,18.97,18.96,18.97,63915.0
2018-07-16 14:15:00,18.97,19.0,18.97,19.0,39000.0,18.97,19.0,18.97,19.0,39000.0
2018-07-16 14:20:00,19.02,19.03,19.02,19.02,68430.0,19.02,19.03,19.02,19.02,68430.0
2018-07-16 14:25:00,19.02,19.02,19.01,19.01,127710.0,19.02,19.02,19.01,19.01,127710.0
2018-07-16 14:30:00,19.01,19.02,18.99,19.0,80535.0,19.01,19.02,18.99,19.0,80535.0
2018-07-16 14:35:00,19.0,19.01,18.99,19.01,75000.0,19.0,19.01,18.99,19.01,75000.0
2018-07-16 14:40:00,19.01,19.01,18.97,18.97,112500.0,19.01,19.01,18.97,18.97,112500.0
2018-07-16 14:45:00,18.98,18.98,18.96,18.97,49830.0,18.98,18.98,18.96,18.97,49830.0
2018-07-16 14:50:00,18.98,18.98,18.97,18.97,19500.0,18.98,18.98,18.97,18.97,19500.0
2018-07-16 14:55:00,18.97,18.98,18.97,18.97,49500.0,18.97,18.98,18.97,18.97,49500.0
2018-07-16 15:00:00,18.97,19.0,18.97,18.99,88500.0,18.97,19.0,18.97,18.99,88500.0
2018-07-16 15:05:00,18.99,19.0,18.99,18.99,70260.0,18.99,19.0,18.99,18.99,70260.0
2018-07-16 15:10:00,18.99,18.99,18.98,18.98,105345.0,18.99,18.99,18.98,18.98,105345.0
2018-07-16 15:15:00,18.98,18.99,18.96,18.96,170115.0,18.98,18.99,18.96,18.96,170115.0
2018-07-16 15:20:00,18.96,19.0,18.96,18.99,113655.0,18.96,19.0,18.96,18.99,113655.0
2018-07-16 15:25:00,18.99,19.01,18.99,18.99,80790.0,18.99,19.01,18.99,18.99,80790.0
2018-07-16 15:30:00,19.0,19.0,18.99,19.0,77880.0,19.0,19.0,18.99,19.0,77880.0
2018-07-16 15:35:00,18.99,19.01,18.99,19.0,311655.0,18.99,19.01,18.99,19.0,311655.0
2018-07-16 15:40:00,19.01,19.03,19.01,19.03,84615.0,19.01,19.03,19.01,19.03,84615.0
2018-07-16 15:45:00,19.03,19.04,19.01,19.03,124455.0,19.03,19.04,19.01,19.03,124455.0
2018-07-16 15:50:00,19.03,19.05,19.02,19.02,245145.0,19.03,19.05,19.02,19.02,245145.0
2018-07-16 15:55:00,19.02,19.04,19.01,19.02,360645.0,19.02,19.04,19.01,19.02,360645.0
2018-07-17 09:30:00,18.97,19.12,18.94,19.08,82785.0,18.97,19.12,18.94,19.08,82785.0
2018-07-17 09:35:00,19.07,19.1,19.03,19.03,36375.0,19.07,19.1,19.03,19.03,36375.0
2018-07-17 09:40:00,19.05,19.08,19.02,19.06,49440.0,19.05,19.08,19.02,19.06,49440.0
2018-07-17 09:45:00,19.04,19.08,19.04,19.08,6045.0,19.04,19.08,19.04,19.08,6045.0
2018-07-17 09:50:00,19.12,19.14,19.08,19.11,115515.0,19.12,19.14,19.08,19.11,115515.0
2018-07-17 09:55:00,19.1,19.11,19.08,19.08,43500.0,19.1,19.11,19.08,19.08,43500.0
2018-07-17 10:00:00,19.1,19.11,19.08,19.08,59250.0,19.1,19.11,19.08,19.08,59250.0
2018-07-17 10:05:00,19.08,19.08,19.05,19.07,31500.0,19.08,19.08,19.05,19.07,31500.0
2018-07-17 10:10:00,19.07,19.08,19.07,19.07,22500.0,19.07,19.08,19.07,19.07,22500.0
2018-07-17 10:15:00,19.08,19.11,19.08,19.11,58500.0,19.08,19.11,19.08,19.11,58500.0
2018-07-17 10:20:00,19.11,19.12,19.1,19.11,50370.0,19.11,19.12,19.1,19.11,50370.0
2018-07-17 10:25:00,19.11,19.19,19.11,19.16,72750.0,19.11,19.19,19.11,19.16,72750.0
2018-07-17 10:30:00,19.16,19.17,19.14,19.16,99615.0,19.16,19.17,19.14,19.16,99615.0
2018-07-17 10:35:00,19.15,19.15,19.12,19.15,82635.0,19.15,19.15,19.12,19.15,82635.0
2018-07-17 10:40:00,19.15,19.17,19.14,19.15,150000.0,19.15,19.17,19.14,19.15,150000.0
2018-07-17 10:45:00,19.15,19.15,19.13,19.14,92070.0,19.15,19.15,19.13,19.14,92070.0
2018-07-17 10:50:00,19.13,19.14,19.12,19.14,79500.0,19.13,19.14,19.12,19.14,79500.0
2018-07-17 10:55:00,19.15,19.16,19.13,19.14,208500.0,19.15,19.16,19.13,19.14,208500.0
2018-07-17 11:00:00,19.14,19.16,19.14,19.16,52500.0,19.14,19.16,19.14,19.16,52500.0
2018-07-17 11:05:00,19.17,19.18,19.16,19.16,54000.0,19.17,19.18,19.16,19.16,54000.0
2018-07-17 11:10:00,19.16,19.17,19.15,19.15,72000.0,19.16,19.17,19.15,19.15,72000.0
2018-07-17 11:15:00,19.15,19.16,19.14,19.16,96945.0,19.15,19.16,19.14,19.16,96945.0
2018-07-17 11:20:00,19.16,19.16,19.11,19.11,51105.0,19.16,19.16,19.11,19.11,51105.0
2018-07-17 11:25:00,19.08,19.14,19.08,19.14,60000.0,19.08,19.14,19.08,19.14,60000.0
2018-07-17 11:30:00,19.16,19.16,19.12,19.16,81000.0,19.16,19.16,19.12,19.16,81000.0
2018-07-17 11:35:00,19.17,19.17,19.12,19.12,39510.0,19.17,19.17,19.12,19.12,39510.0
2018-07-17 11:40:00,19.12,19.15,19.12,19.15,25500.0,19.12,19.15,19.12,19.15,25500.0
2018-07-17 11:45:00,19.14,19.18,19.14,19.17,42000.0,19.14,19.18,19.14,19.17,42000.0
2018-07-17 11:50:00,19.17,19.17,19.15,19.15,66000.0,19.17,19.17,19.15,19.15,66000.0
2018-07-17 11:55:00,19.16,19.16,19.15,19.15,15000.0,19.16,19.16,19.15,19.15,15000.0
2018-07-17 12:00:00,19.15,19.15,19.12,19.12,49665.0,19.15,19.15,19.12,19.12,49665.0
2018-07-17 12:05:00,19.12,19.12,19.11,19.11,15000.0,19.12,19.12,19.11,19.11,15000.0
2018-07-17 12:10:00,19.11,19.12,19.1,19.12,49500.0,19.11,19.12,19.1,19.12,49500.0
2018-07-17 12:15:00,19.13,19.15,19.13,19.15,12000.0,19.13,19.15,19.13,19.15,12000.0
2018-07-17 12:20:00,19.15,19.15,19.14,19.14,21000.0,19.15,19.15,19.14,19.14,21000.0
2018-07-17 12:25:00,19.14,19.15,19.14,19.15,49500.0,19.14,19.15,19.14,19.15,49500.0
2018-07-17 12:30:00,19.15,19.16,19.14,19.14,80865.0,19.15,19.16,19.14,19.14,80865.0
2018-07-17 12:35:00,19.15,19.17,19.14,19.17,51000.0,19.15,19.17,19.14,19.17,51000.0
2018-07-17 12:40:00,19.17,19.19,19.17,19.18,81000.0,19.17,19.19,19.17,19.18,81000.0
2018-07-17 12:45:00,19.18,19.18,19.16,19.17,45000.0,19.18,19.18,19.16,19.17,45000.0
2018-07-17 12:50:00,19.17,19.17,19.16,19.17,108990.0,19.17,19.17,19.16,19.17,108990.0
2018-07-17 12:55:00,19.17,19.17,19.16,19.17,48000.0,19.17,19.17,19.16,19.17,48000.0
2018-07-17 13:00:00,19.17,19.17,19.16,19.17,45000.0,19.17,19.17,19.16,19.17,45000.0
2018-07-17 13:05:00,19.17,19.17,19.15,19.16,33000.0,19.17,19.17,19.15,19.16,33000.0
2018-07-17 13:10:00,19.16,19.19,19.16,19.18,30000.0,19.16,19.19,19.16,19.18,30000.0
2018-07-17 13:15:00,19.17,19.18,19.16,19.17,50250.0,19.17,19.18,19.16,19.17,50250.0
2018-07-17 13:20:00,19.16,19.16,19.14,19.14,10500.0,19.16,19.16,19.14,19.14,10500.0
2018-07-17 13:25:00,19.14,19.15,19.14,19.15,39000.0,19.14,19.15,19.14,19.15,39000.0
2018-07-17 13:30:00,19.15,19.17,19.15,19.16,65400.0,19.15,19.17,19.15,19.16,65400.0
2018-07-17 13:35:00,19.17,19.17,19.16,19.17,19905.0,19.17,19.17,19.16,19.17,19905.0
2018-07-17 13:40:00,19.16,19.16,19.15,19.15,39000.0,19.16,19.16,19.15,19.15,39000.0
2018-07-17 13:45:00,19.17,19.19,19.16,19.17,130125.0,19.17,19.19,19.16,19.17,130125.0
2018-07-17 13:50:00,19.17,19.17,19.15,19.17,42135.0,19.17,19.17,19.15,19.17,42135.0
2018-07-17 13:55:00,19.17,19.18,19.17,19.17,82170.0,19.17,19.18,19.17,19.17,82170.0
2018-07-17 14:00:00,19.18,19.18,19.15,19.16,66000.0,19.18,19.18,19.15,19.16,66000.0
2018-07-17 14:05:00,19.16,19.16,19.15,19.15,113250.0,19.16,19.16,19.15,19.15,113250.0
2018-07-17 14:10:00,19.15,19.17,19.15,19.17,95550.0,19.15,19.17,19.15,19.17,95550.0
2018-07-17 14:15:00,19.17,19.18,19.17,19.17,85500.0,19.17,19.18,19.17,19.17,85500.0
2018-07-17 14:20:00,19.17,19.22,19.17,19.21,41145.0,19.17,19.22,19.17,19.21,41145.0
2018-07-17 14:25:00,19.21,19.23,19.21,19.23,34500.0,19.21,19.23,19.21,19.23,34500.0
2018-07-17 14:30:00,19.25,19.25,19.2,19.22,105735.0,19.25,19.25,19.2,19.22,105735.0
2018-07-17 14:35:00,19.21,19.24,19.21,19.22,83445.0,19.21,19.24,19.21,19.22,83445.0
2018-07-17 14:40:00,19.22,19.27,19.22,19.26,67500.0,19.22,19.27,19.22,19.26,67500.0
2018-07-17 14:45:00,19.26,19.26,19.2,19.22,98070.0,19.26,19.26,19.2,19.22,98070.0
2018-07-17 14:50:00,19.22,19.22,19.19,19.2,120000.0,19.22,19.22,19.19,19.2,120000.0
2018-07-17 14:55:00,19.2,19.26,19.2,19.24,136500.0,19.2,19.26,19.2,19.24,136500.0
2018-07-17 15:00:00,19.25,19.27,19.24,19.27,62505.0,19.25,19.27,19.24,19.27,62505.0
2018-07-17 15:05:00,19.27,19.28,19.27,19.28,47805.0,19.27,19.28,19.27,19.28,47805.0
2018-07-17 15:10:00,19.27,19.29,19.27,19.29,105840.0,19.27,19.29,19.27,19.29,105840.0
2018-07-17 15:15:00,19.29,19.29,19.27,19.28,71565.0,19.29,19.29,19.27,19.28,71565.0
2018-07-17 15:20:00,19.28,19.29,19.28,19.28,130500.0,19.28,19.29,19.28,19.28,130500.0
2018-07-17 15:25:00,19.28,19.28,19.27,19.28,97950.0,19.28,19.28,19.27,19.28,97950.0
2018-07-17 15:30:00,19.28,19.29,19.27,19.28,116055.0,19.28,19.29,19.27,19.28,116055.0
2018-07-17 15:35:00,19.28,19.32,19.28,19.32,186165.0,19.28,19.32,19.28,19.32,186165.0
2018-07-17 15:40:00,19.31,19.31,19.28,19.29,323790.0,19.31,19.31,19.28,19.29,323790.0
2018-07-17 15:45:00,19.29,19.3,19.28,19.29,287025.0,19.29,19.3,19.28,19.29,287025.0
2018-07-17 15:50:00,19.29,19.3,19.28,19.29,359340.0,19.29,19.3,19.28,19.29,359340.0
2018-07-17 15:55:00,19.29,19.32,19.28,19.3,826860.0,19.29,19.32,19.28,19.3,826860.0
2018-07-18 09:30:00,19.32,19.32,19.21,19.26,132045.0,19.32,19.32,19.21,19.26,132045.0
2018-07-18 09:35:00,19.25,19.29,19.25,19.26,60000.0,19.25,19.29,19.25,19.26,60000.0
2018-07-18 09:40:00,19.25,19.28,19.25,19.27,132060.0,19.25,19.28,19.25,19.27,132060.0
2018-07-18 09:45:00,19.26,19.35,19.25,19.35,175800.0,19.26,19.35,19.25,19.35,175800.0
2018-07-18 09:50:00,19.34,19.34,19.3,19.33,87210.0,19.34,19.34,19.3,19.33,87210.0
2018-07-18 09:55:00,19.3,19.35,19.28,19.34,166485.0,19.3,19.35,19.28,19.34,166485.0
2018-07-18 10:00:00,19.33,19.35,19.32,19.35,45330.0,19.33,19.35,19.32,19.35,45330.0
2018-07-18 10:05:00,19.36,19.36,19.33,19.35,91230.0,19.36,19.36,19.33,19.35,91230.0
2018-07-18 10:10:00,19.35,19.37,19.35,19.37,30180.0,19.35,19.37,19.35,19.37,30180.0
2018-07-18 10:15:00,19.36,19.37,19.34,19.36,90000.0,19.36,19.37,19.34,19.36,90000.0
2018-07-18 10:20:00,19.36,19.36,19.32,19.35,90000.0,19.36,19.36,19.32,19.35,90000.0
2018-07-18 10:25:00,19.35,19.37,19.35,19.36,54570.0,19.35,19.37,19.35,19.36,54570.0
2018-07-18 10:30:00,19.37,19.39,19.36,19.37,79035.0,19.37,19.39,19.36,19.37,79035.0
2018-07-18 10:35:00,19.38,19.38,19.36,19.37,68895.0,19.38,19.38,19.36,19.37,68895.0
2018-07-18 10:40:00,19.38,19.38,19.36,19.37,71340.0,19.38,19.38,19.36,19.37,71340.0
2018-07-18 10:45:00,19.37,19.37,19.34,19.35,46500.0,19.37,19.37,19.34,19.35,46500.0
2018-07-18 10:50:00,19.34,19.35,19.3,19.33,188940.0,19.34,19.35,19.3,19.33,188940.0
2018-07-18 10:55:00,19.32,19.34,19.29,19.29,60810.0,19.32,19.34,19.29,19.29,60810.0
2018-07-18 11:00:00,19.29,19.3,19.27,19.3,36000.0,19.29,19.3,19.27,19.3,36000.0
2018-07-18 11:05:00,19.31,19.32,19.3,19.31,90885.0,19.31,19.32,19.3,19.31,90885.0
2018-07-18 11:10:00,19.31,19.31,19.27,19.27,89805.0,19.31,19.31,19.27,19.27,89805.0
2018-07-18 11:15:00,19.27,19.31,19.27,19.3,94665.0,19.27,19.31,19.27,19.3,94665.0
2018-07-18 11:20:00,19.3,19.33,19.3,19.33,40035.0,19.3,19.33,19.3,19.33,40035.0
2018-07-18 11:25:00,19.33,19.35,19.33,19.35,33375.0,19.33,19.35,19.33,19.35,33375.0
2018-07-18 11:30:00,19.35,19.38,19.34,19.34,56220.0,19.35,19.38,19.34,19.34,56220.0
2018-07-18 11:35:00,19.35,19.36,19.34,19.35,61500.0,19.35,19.36,19.34,19.35,61500.0
2018-07-18 11:40:00,19.35,19.36,19.34,19.36,25845.0,19.35,19.36,19.34,19.36,25845.0
2018-07-18 11:45:00,19.35,19.36,19.35,19.36,30000.0,19.35,19.36,19.35,19.36,30000.0
2018-07-18 11:50:00,19.35,19.35,19.33,19.35,46500.0,19.35,19.35,19.33,19.35,46500.0
2018-07-18 11:55:00,19.35,19.38,19.35,19.38,62175.0,19.35,19.38,19.35,19.38,62175.0
2018-07-18 12:00:00,19.37,19.38,19.36,19.38,25500.0,19.37,19.38,19.36,19.38,25500.0
2018-07-18 12:05:00,19.39,19.39,19.36,19.37,43500.0,19.39,19.39,19.36,19.37,43500.0
2018-07-18 12:10:00,19.37,19.37,19.35,19.35,28950.0,19.37,19.37,19.35,19.35,28950.0
2018-07-18 12:15:00,19.35,19.36,19.35,19.36,21000.0,19.35,19.36,19.35,19.36,21000.0
2018-07-18 12:20:00,19.36,19.36,19.34,19.35,22500.0,19.36,19.36,19.34,19.35,22500.0
2018-07-18 12:25:00,19.34,19.35,19.34,19.35,18375.0,19.34,19.35,19.34,19.35,18375.0
2018-07-18 12:30:00,19.35,19.35,19.32,19.33,42000.0,19.35,19.35,19.32,19.33,42000.0
2018-07-18 12:35:00,19.33,19.35,19.33,19.34,38340.0,19.33,19.35,19.33,19.34,38340.0
2018-07-18 12:40:00,19.34,19.34,19.34,19.34,9000.0,19.34,19.34,19.34,19.34,9000.0
2018-07-18 12:45:00,19.34,19.35,19.33,19.35,53250.0,19.34,19.35,19.33,19.35,53250.0
2018-07-18 12:50:00,19.34,19.35,19.32,19.32,82590.0,19.34,19.35,19.32,19.32,82590.0
2018-07-18 12:55:00,19.32,19.33,19.32,19.33,28500.0,19.32,19.33,19.32,19.33,28500.0
2018-07-18 13:00:00,19.33,19.34,19.32,19.32,42375.0,19.33,19.34,19.32,19.32,42375.0
2018-07-18 13:05:00,19.31,19.32,19.31,19.31,27420.0,19.31,19.32,19.31,19.31,27420.0
2018-07-18 13:10:00,19.31,19.32,19.3,19.32,40500.0,19.31,19.32,19.3,19.32,40500.0
2018-07-18 13:15:00,19.32,19.34,19.32,19.33,30000.0,19.32,19.34,19.32,19.33,30000.0
2018-07-18 13:20:00,19.33,19.34,19.33,19.34,16500.0,19.33,19.34,19.33,19.34,16500.0
2018-07-18 13:25:00,19.34,19.35,19.34,19.35,43500.0,19.34,19.35,19.34,19.35,43500.0
2018-07-18 13:30:00,19.35,19.35,19.34,19.35,22500.0,19.35,19.35,19.34,19.35,22500.0
2018-07-18 13:35:00,19.35,19.35,19.34,19.34,22500.0,19.35,19.35,19.34,19.34,22500.0
2018-07-18 13:40:00,19.34,19.35,19.33,19.34,27840.0,19.34,19.35,19.33,19.34,27840.0
2018-07-18 13:45:00,19.35,19.35,19.34,19.34,34485.0,19.35,19.35,19.34,19.34,34485.0
2018-07-18 13:50:00,19.34,19.34,19.32,19.33,51000.0,19.34,19.34,19.32,19.33,51000.0
2018-07-18 13:55:00,19.33,19.34,19.32,19.33,39000.0,19.33,19.34,19.32,19.33,39000.0
2018-07-18 14:00:00,19.33,19.34,19.33,19.34,18000.0,19.33,19.34,19.33,19.34,18000.0
2018-07-18 14:05:00,19.34,19.34,19.34,19.34,9000.0,19.34,19.34,19.34,19.34,9000.0
2018-07-18 14:10:00,19.34,19.35,19.34,19.34,48000.0,19.34,19.35,19.34,19.34,48000.0
2018-07-18 14:15:00,19.34,19.35,19.34,19.35,30000.0,19.34,19.35,19.34,19.35,30000.0
2018-07-18 14:20:00,19.35,19.36,19.34,19.36,40830.0,19.35,19.36,19.34,19.36,40830.0
2018-07-18 14:25:00,19.35,19.36,19.35,19.36,30000.0,19.35,19.36,19.35,19.36,30000.0
2018-07-18 14:30:00,19.36,19.37,19.35,19.37,39375.0,19.36,19.37,19.35,19.37,39375.0
2018-07-18 14:35:00,19.37,19.38,19.36,19.38,33000.0,19.37,19.38,19.36,19.38,33000.0
2018-07-18 14:40:00,19.38,19.38,19.36,19.36,40500.0,19.38,19.38,19.36,19.36,40500.0
2018-07-18 14:45:00,19.37,19.38,19.37,19.38,27750.0,19.37,19.38,19.37,19.38,27750.0
2018-07-18 14:50:00,19.38,19.38,19.37,19.37,86115.0,19.38,19.38,19.37,19.37,86115.0
2018-07-18 14:55:00,19.37,19.39,19.37,19.38,92130.0,19.37,19.39,19.37,19.38,92130.0
2018-07-18 15:00:00,19.38,19.38,19.36,19.37,85605.0,19.38,19.38,19.36,19.37,85605.0
2018-07-18 15:05:00,19.37,19.38,19.37,19.38,51480.0,19.37,19.38,19.37,19.38,51480.0
2018-07-18 15:10:00,19.37,19.38,19.37,19.38,24000.0,19.37,19.38,19.37,19.38,24000.0
2018-07-18 15:15:00,19.38,19.39,19.37,19.38,34500.0,19.38,19.39,19.37,19.38,34500.0
2018-07-18 15:20:00,19.38,19.39,19.38,19.38,60975.0,19.38,19.39,19.38,19.38,60975.0
2018-07-18 15:25:00,19.38,19.39,19.37,19.37,115200.0,19.38,19.39,19.37,19.37,115200.0
2018-07-18 15:30:00,19.37,19.38,19.36,19.36,59475.0,19.37,19.38,19.36,19.36,59475.0
2018-07-18 15:35:00,19.35,19.35,19.34,19.34,93585.0,19.35,19.35,19.34,19.34,93585.0
2018-07-18 15:40:00,19.34,19.34,19.34,19.34,124590.0,19.34,19.34,19.34,19.34,124590.0
2018-07-18 15:45:00,19.34,19.35,19.34,19.34,165945.0,19.34,19.35,19.34,19.34,165945.0
2018-07-18 15:50:00,19.34,19.36,19.34,19.34,260265.0,19.34,19.36,19.34,19.34,260265.0
2018-07-18 15:55:00,19.34,19.38,19.34,19.36,554385.0,19.34,19.38,19.34,19.36,554385.0
2018-07-19 09:30:00,19.33,19.5,19.23,19.46,217110.0,19.33,19.5,19.23,19.46,217110.0
2018-07-19 09:35:00,19.46,19.47,19.38,19.4,68250.0,19.46,19.47,19.38,19.4,68250.0
2018-07-19 09:40:00,19.4,19.5,19.4,19.5,120585.0,19.4,19.5,19.4,19.5,120585.0
2018-07-19 09:45:00,19.5,19.54,19.47,19.54,125250.0,19.5,19.54,19.47,19.54,125250.0
2018-07-19 09:50:00,19.51,19.57,19.49,19.57,144810.0,19.51,19.57,19.49,19.57,144810.0
2018-07-19 09:55:00,19.57,19.59,19.54,19.58,69750.0,19.57,19.59,19.54,19.58,69750.0
2018-07-19 10:00:00,19.58,19.62,19.58,19.61,81120.0,19.58,19.62,19.58,19.61,81120.0
2018-07-19 10:05:00,19.62,19.65,19.61,19.64,120720.0,19.62,19.65,19.61,19.64,120720.0
2018-07-19 10:10:00,19.64,19.71,19.63,19.71,206355.0,19.64,19.71,19.63,19.71,206355.0
2018-07-19 10:15:00,19.71,19.78,19.69,19.77,106470.0,19.71,19.78,19.69,19.77,106470.0
2018-07-19 10:20:00,19.72,19.74,19.66,19.67,161325.0,19.72,19.74,19.66,19.67,161325.0
2018-07-19 10:25:00,19.68,19.71,19.67,19.7,94620.0,19.68,19.71,19.67,19.7,94620.0
2018-07-19 10:30:00,19.7,19.72,19.67,19.7,36750.0,19.7,19.72,19.67,19.7,36750.0
2018-07-19 10:35:00,19.68,19.72,19.67,19.72,42030.0,19.68,19.72,19.67,19.72,42030.0
2018-07-19 10:40:00,19.71,19.73,19.7,19.71,64920.0,19.71,19.73,19.7,19.71,64920.0
2018-07-19 10:45:00,19.72,19.72,19.68,19.69,138825.0,19.72,19.72,19.68,19.69,138825.0
2018-07-19 10:50:00,19.69,19.69,19.65,19.66,282735.0,19.69,19.69,19.65,19.66,282735.0
2018-07-19 10:55:00,19.65,19.65,19.59,19.59,105690.0,19.65,19.65,19.59,19.59,105690.0
2018-07-19 11:00:00,19.59,19.61,19.57,19.59,127980.0,19.59,19.61,19.57,19.59,127980.0
2018-07-19 11:05:00,19.58,19.66,19.58,19.66,75870.0,19.58,19.66,19.58,19.66,75870.0
2018-07-19 11:10:00,19.66,19.68,19.64,19.67,99765.0,19.66,19.68,19.64,19.67,99765.0
2018-07-19 11:15:00,19.67,19.7,19.65,19.69,66210.0,19.67,19.7,19.65,19.69,66210.0
2018-07-19 11:20:00,19.69,19.73,19.68,19.68,280815.0,19.69,19.73,19.68,19.68,280815.0
2018-07-19 11:25:00,19.68,19.69,19.63,19.65,123255.0,19.68,19.69,19.63,19.65,123255.0
2018-07-19 11:30:00,19.65,19.7,19.64,19.68,128175.0,19.65,19.7,19.64,19.68,128175.0
2018-07-19 11:35:00,19.68,19.72,19.68,19.72,80325.0,19.68,19.72,19.68,19.72,80325.0
2018-07-19 11:40:00,19.71,19.75,19.71,19.74,85845.0,19.71,19.75,19.71,19.74,85845.0
2018-07-19 11:45:00,19.74,19.86,19.74,19.83,315000.0,19.74,19.86,19.74,19.83,315000.0
2018-07-19 11:50:00,19.83,19.9,19.83,19.89,108105.0,19.83,19.9,19.83,19.89,108105.0
2018-07-19 11:55:00,19.87,19.88,19.85,19.88,70950.0,19.87,19.88,19.85,19.88,70950.0
2018-07-19 12:00:00,19.89,19.94,19.88,19.92,146535.0,19.89,19.94,19.88,19.92,146535.0
2018-07-19 12:05:00,19.91,19.91,19.85,19.9,118485.0,19.91,19.91,19.85,19.9,118485.0
2018-07-19 12:10:00,19.91,19.92,19.89,19.9,117000.0,19.91,19.92,19.89,19.9,117000.0
2018-07-19 12:15:00,19.9,19.92,19.9,19.91,43500.0,19.9,19.92,19.9,19.91,43500.0
2018-07-19 12:20:00,19.9,19.92,19.9,19.9,128280.0,19.9,19.92,19.9,19.9,128280.0
2018-07-19 12:25:00,19.91,19.93,19.91,19.91,46500.0,19.91,19.93,19.91,19.91,46500.0
2018-07-19 12:30:00,19.92,19.93,19.92,19.93,49470.0,19.92,19.93,19.92,19.93,49470.0
2018-07-19 12:35:00,19.92,19.93,19.9,19.91,69000.0,19.92,19.93,19.9,19.91,69000.0
2018-07-19 12:40:00,19.91,19.91,19.9,19.91,111390.0,19.91,19.91,19.9,19.91,111390.0
2018-07-19 12:45:00,19.9,19.92,19.9,19.92,105000.0,19.9,19.92,19.9,19.92,105000.0
2018-07-19 12:50:00,19.91,19.92,19.89,19.91,91515.0,19.91,19.92,19.89,19.91,91515.0
2018-07-19 12:55:00,19.91,19.92,19.88,19.9,168075.0,19.91,19.92,19.88,19.9,168075.0
2018-07-19 13:00:00,19.9,19.94,19.89,19.9,76500.0,19.9,19.94,19.89,19.9,76500.0
2018-07-19 13:05:00,19.89,19.93,19.89,19.92,45000.0,19.89,19.93,19.89,19.92,45000.0
2018-07-19 13:10:00,19.91,19.94,19.91,19.94,36150.0,19.91,19.94,19.91,19.94,36150.0
2018-07-19 13:15:00,19.94,19.96,19.93,19.94,139500.0,19.94,19.96,19.93,19.94,139500.0
2018-07-19 13:20:00,19.94,19.97,19.94,19.97,38070.0,19.94,19.97,19.94,19.97,38070.0
2018-07-19 13:25:00,19.98,20.0,19.98,20.0,283710.0,19.98,20.0,19.98,20.0,283710.0
2018-07-19 13:30:00,19.99,20.0,19.96,19.96,92475.0,19.99,20.0,19.96,19.96,92475.0
2018-07-19 13:35:00,19.97,19.97,19.96,19.96,39000.0,19.97,19.97,19.96,19.96,39000.0
2018-07-19 13:40:00,19.97,19.98,19.96,19.98,49680.0,19.97,19.98,19.96,19.98,49680.0
2018-07-19 13:45:00,19.98,19.99,19.97,19.98,34215.0,19.98,19.99,19.97,19.98,34215.0
2018-07-19 13:50:00,19.97,19.98,19.97,19.98,84000.0,19.97,19.98,19.97,19.98,84000.0
2018-07-19 13:55:00,19.97,19.97,19.96,19.97,25500.0,19.97,19.97,19.96,19.97,25500.0
2018-07-19 14:00:00,19.97,19.97,19.95,19.96,47580.0,19.97,19.97,19.95,19.96,47580.0
2018-07-19 14:05:00,19.96,19.96,19.93,19.94,54450.0,19.96,19.96,19.93,19.94,54450.0
2018-07-19 14:10:00,19.93,19.94,19.91,19.92,237000.0,19.93,19.94,19.91,19.92,237000.0
2018-07-19 14:15:00,19.91,19.91,19.9,19.9,81360.0,19.91,19.91,19.9,19.9,81360.0
2018-07-19 14:20:00,19.9,19.9,19.88,19.88,51810.0,19.9,19.9,19.88,19.88,51810.0
2018-07-19 14:25:00,19.88,19.88,19.86,19.87,74715.0,19.88,19.88,19.86,19.87,74715.0
2018-07-19 14:30:00,19.87,19.88,19.85,19.86,84000.0,19.87,19.88,19.85,19.86,84000.0
2018-07-19 14:35:00,19.86,19.88,19.86,19.88,45000.0,19.86,19.88,19.86,19.88,45000.0
2018-07-19 14:40:00,19.87,19.87,19.84,19.85,148500.0,19.87,19.87,19.84,19.85,148500.0
2018-07-19 14:45:00,19.85,19.86,19.84,19.86,78000.0,19.85,19.86,19.84,19.86,78000.0
2018-07-19 14:50:00,19.85,19.86,19.84,19.85,77715.0,19.85,19.86,19.84,19.85,77715.0
2018-07-19 14:55:00,19.85,19.85,19.83,19.85,97770.0,19.85,19.85,19.83,19.85,97770.0
2018-07-19 15:00:00,19.85,19.86,19.84,19.84,259305.0,19.85,19.86,19.84,19.84,259305.0
2018-07-19 15:05:00,19.84,19.87,19.84,19.86,77640.0,19.84,19.87,19.84,19.86,77640.0
2018-07-19 15:10:00,19.85,19.86,19.84,19.84,71850.0,19.85,19.86,19.84,19.84,71850.0
2018-07-19 15:15:00,19.84,19.86,19.84,19.85,74070.0,19.84,19.86,19.84,19.85,74070.0
2018-07-19 15:20:00,19.85,19.87,19.85,19.86,255480.0,19.85,19.87,19.85,19.86,255480.0
2018-07-19 15:25:00,19.86,19.88,19.86,19.87,126060.0,19.86,19.88,19.86,19.87,126060.0
2018-07-19 15:30:00,19.88,19.92,19.87,19.91,245595.0,19.88,19.92,19.87,19.91,245595.0
2018-07-19 15:35:00,19.92,19.92,19.89,19.92,220935.0,19.92,19.92,19.89,19.92,220935.0
2018-07-19 15:40:00,19.92,19.96,19.91,19.96,237105.0,19.92,19.96,19.91,19.96,237105.0
2018-07-19 15:45:00,19.96,19.96,19.92,19.92,348615.0,19.96,19.96,19.92,19.92,348615.0
2018-07-19 15:50:00,19.92,19.93,19.91,19.93,423090.0,19.92,19.93,19.91,19.93,423090.0
2018-07-19 15:55:00,19.93,19.96,19.93,19.95,877680.0,19.93,19.96,19.93,19.95,877680.0
2018-07-20 09:30:00,19.94,19.95,19.87,19.94,412950.0,19.94,19.95,19.87,19.94,412950.0
2018-07-20 09:35:00,19.94,19.99,19.89,19.95,162315.0,19.94,19.99,19.89,19.95,162315.0
2018-07-20 09:40:00,19.94,19.97,19.81,19.83,257850.0,19.94,19.97,19.81,19.83,257850.0
2018-07-20 09:45:00,19.82,19.82,19.78,19.79,140445.0,19.82,19.82,19.78,19.79,140445.0
2018-07-20 09:50:00,19.78,19.89,19.78,19.89,85410.0,19.78,19.89,19.78,19.89,85410.0
2018-07-20 09:55:00,19.89,19.92,19.89,19.91,126135.0,19.89,19.92,19.89,19.91,126135.0
2018-07-20 10:00:00,19.93,19.93,19.85,19.87,193935.0,19.93,19.93,19.85,19.87,193935.0
2018-07-20 10:05:00,19.88,19.92,19.87,19.9,175200.0,19.88,19.92,19.87,19.9,175200.0
2018-07-20 10:10:00,19.92,19.92,19.88,19.9,37080.0,19.92,19.92,19.88,19.9,37080.0
2018-07-20 10:15:00,19.88,19.89,19.85,19.85,70830.0,19.88,19.89,19.85,19.85,70830.0
2018-07-20 10:20:00,19.86,19.89,19.85,19.87,87390.0,19.86,19.89,19.85,19.87,87390.0
2018-07-20 10:25:00,19.87,19.87,19.83,19.86,114465.0,19.87,19.87,19.83,19.86,114465.0
2018-07-20 10:30:00,19.87,19.88,19.86,19.87,49605.0,19.87,19.88,19.86,19.87,49605.0
2018-07-20 10:35:00,19.87,19.91,19.87,19.89,52710.0,19.87,19.91,19.87,19.89,52710.0
2018-07-20 10:40:00,19.88,19.9,19.88,19.9,47475.0,19.88,19.9,19.88,19.9,47475.0
2018-07-20 10:45:00,19.9,19.92,19.89,19.89,69000.0,19.9,19.92,19.89,19.89,69000.0
2018-07-20 10:50:00,19.88,19.91,19.88,19.91,28230.0,19.88,19.91,19.88,19.91,28230.0
2018-07-20 10:55:00,19.91,19.93,19.9,19.91,38370.0,19.91,19.93,19.9,19.91,38370.0
2018-07-20 11:00:00,19.93,19.94,19.92,19.92,19665.0,19.93,19.94,19.92,19.92,19665.0
2018-07-20 11:05:00,19.93,19.93,19.89,19.9,59805.0,19.93,19.93,19.89,19.9,59805.0
2018-07-20 11:10:00,19.9,19.92,19.89,19.91,36270.0,19.9,19.92,19.89,19.91,36270.0
2018-07-20 11:15:00,19.91,19.96,19.9,19.96,71475.0,19.91,19.96,19.9,19.96,71475.0
2018-07-20 11:20:00,19.96,19.96,19.93,19.93,31755.0,19.96,19.96,19.93,19.93,31755.0
2018-07-20 11:25:00,19.94,19.95,19.93,19.94,37875.0,19.94,19.95,19.93,19.94,37875.0
2018-07-20 11:30:00,19.94,19.94,19.91,19.93,24075.0,19.94,19.94,19.91,19.93,24075.0
2018-07-20 11:35:00,19.93,19.94,19.92,19.92,27210.0,19.93,19.94,19.92,19.92,27210.0
2018-07-20 11:40:00,19.93,19.93,19.92,19.93,36180.0,19.93,19.93,19.92,19.93,36180.0
2018-07-20 11:45:00,19.93,19.93,19.92,19.93,21000.0,19.93,19.93,19.92,19.93,21000.0
2018-07-20 11:50:00,19.93,19.93,19.89,19.89,50130.0,19.93,19.93,19.89,19.89,50130.0
2018-07-20 11:55:00,19.89,19.91,19.88,19.89,34500.0,19.89,19.91,19.88,19.89,34500.0
2018-07-20 12:00:00,19.89,19.9,19.89,19.9,16815.0,19.89,19.9,19.89,19.9,16815.0
2018-07-20 12:05:00,19.92,19.92,19.91,19.92,31080.0,19.92,19.92,19.91,19.92,31080.0
2018-07-20 12:10:00,19.93,19.93,19.91,19.93,17715.0,19.93,19.93,19.91,19.93,17715.0
2018-07-20 12:15:00,19.92,19.92,19.92,19.92,39225.0,19.92,19.92,19.92,19.92,39225.0
2018-07-20 12:20:00,19.93,19.94,19.92,19.92,76485.0,19.93,19.94,19.92,19.92,76485.0
2018-07-20 12:25:00,19.91,19.92,19.9,19.91,30630.0,19.91,19.92,19.9,19.91,30630.0
2018-07-20 12:30:00,19.92,19.92,19.91,19.92,23250.0,19.92,19.92,19.91,19.92,23250.0
2018-07-20 12:35:00,19.92,19.92,19.9,19.92,283515.0,19.92,19.92,19.9,19.92,283515.0
2018-07-20 12:40:00,19.92,19.93,19.92,19.92,27900.0,19.92,19.93,19.92,19.92,27900.0
2018-07-20 12:45:00,19.91,19.91,19.89,19.9,38460.0,19.91,19.91,19.89,19.9,38460.0
2018-07-20 12:50:00,19.9,19.91,19.89,19.89,54180.0,19.9,19.91,19.89,19.89,54180.0
2018-07-20 12:55:00,19.89,19.9,19.89,19.9,16425.0,19.89,19.9,19.89,19.9,16425.0
2018-07-20 13:00:00,19.9,19.92,19.9,19.9,31080.0,19.9,19.92,19.9,19.9,31080.0
2018-07-20 13:05:00,19.9,19.9,19.89,19.9,57000.0,19.9,19.9,19.89,19.9,57000.0
2018-07-20 13:10:00,19.89,19.89,19.83,19.84,71790.0,19.89,19.89,19.83,19.84,71790.0
2018-07-20 13:15:00,19.84,19.84,19.83,19.83,13500.0,19.84,19.84,19.83,19.83,13500.0
2018-07-20 13:20:00,19.83,19.83,19.81,19.82,24000.0,19.83,19.83,19.81,19.82,24000.0
2018-07-20 13:25:00,19.81,19.83,19.81,19.83,29295.0,19.81,19.83,19.81,19.83,29295.0
2018-07-20 13:30:00,19.83,19.84,19.83,19.83,40185.0,19.83,19.84,19.83,19.83,40185.0
2018-07-20 13:35:00,19.84,19.84,19.8,19.81,49155.0,19.84,19.84,19.8,19.81,49155.0
2018-07-20 13:40:00,19.8,19.83,19.8,19.83,56940.0,19.8,19.83,19.8,19.83,56940.0
2018-07-20 13:45:00,19.84,19.87,19.84,19.86,42000.0,19.84,19.87,19.84,19.86,42000.0
2018-07-20 13:50:00,19.86,19.88,19.86,19.87,12000.0,19.86,19.88,19.86,19.87,12000.0
2018-07-20 13:55:00,19.87,19.9,19.87,19.89,94500.0,19.87,19.9,19.87,19.89,94500.0
2018-07-20 14:00:00,19.89,19.9,19.89,19.89,34500.0,19.89,19.9,19.89,19.89,34500.0
2018-07-20 14:05:00,19.9,19.91,19.86,19.86,81000.0,19.9,19.91,19.86,19.86,81000.0
2018-07-20 14:10:00,19.86,19.87,19.86,19.87,19035.0,19.86,19.87,19.86,19.87,19035.0
2018-07-20 14:15:00,19.87,19.88,19.86,19.88,30000.0,19.87,19.88,19.86,19.88,30000.0
2018-07-20 14:20:00,19.89,19.89,19.87,19.87,38505.0,19.89,19.89,19.87,19.87,38505.0
2018-07-20 14:25:00,19.88,19.88,19.86,19.86,31575.0,19.88,19.88,19.86,19.86,31575.0
2018-07-20 14:30:00,19.86,19.89,19.86,19.88,38730.0,19.86,19.89,19.86,19.88,38730.0
2018-07-20 14:35:00,19.86,19.87,19.86,19.86,22740.0,19.86,19.87,19.86,19.86,22740.0
2018-07-20 14:40:00,19.87,19.87,19.86,19.86,27000.0,19.87,19.87,19.86,19.86,27000.0
2018-07-20 14:45:00,19.86,19.9,19.86,19.9,16500.0,19.86,19.9,19.86,19.9,16500.0
2018-07-20 14:50:00,19.9,19.91,19.89,19.9,61035.0,19.9,19.91,19.89,19.9,61035.0
2018-07-20 14:55:00,19.89,19.9,19.88,19.89,30000.0,19.89,19.9,19.88,19.89,30000.0
2018-07-20 15:00:00,19.89,19.89,19.87,19.88,34785.0,19.89,19.89,19.87,19.88,34785.0
2018-07-20 15:05:00,19.88,19.88,19.87,19.87,38070.0,19.88,19.88,19.87,19.87,38070.0
2018-07-20 15:10:00,19.87,19.88,19.87,19.87,63135.0,19.87,19.88,19.87,19.87,63135.0
2018-07-20 15:15:00,19.87,19.87,19.86,19.87,42525.0,19.87,19.87,19.86,19.87,42525.0
2018-07-20 15:20:00,19.87,19.87,19.85,19.85,136770.0,19.87,19.87,19.85,19.85,136770.0
2018-07-20 15:25:00,19.84,19.85,19.8,19.8,113685.0,19.84,19.85,19.8,19.8,113685.0
2018-07-20 15:30:00,19.81,19.82,19.78,19.79,169590.0,19.81,19.82,19.78,19.79,169590.0
2018-07-20 15:35:00,19.8,19.8,19.77,19.78,92385.0,19.8,19.8,19.77,19.78,92385.0
2018-07-20 15:40:00,19.79,19.79,19.79,19.79,99780.0,19.79,19.79,19.79,19.79,99780.0
2018-07-20 15:45:00,19.79,19.8,19.78,19.78,142140.0,19.79,19.8,19.78,19.78,142140.0
2018-07-20 15:50:00,19.78,19.83,19.77,19.8,370860.0,19.78,19.83,19.77,19.8,370860.0
2018-07-20 15:55:00,19.8,19.83,19.8,19.82,420930.0,19.8,19.83,19.8,19.82,420930.0
2018-07-23 09:30:00,19.8,19.92,19.44,19.89,150840.0,19.8,19.92,19.44,19.89,150840.0
2018-07-23 09:35:00,19.97,19.97,19.97,19.97,1500.0,19.97,19.97,19.97,19.97,1500.0
2018-07-23 09:40:00,19.95,19.97,19.9,19.9,45000.0,19.95,19.97,19.9,19.9,45000.0
2018-07-23 09:45:00,19.89,19.93,19.86,19.89,74010.0,19.89,19.93,19.86,19.89,74010.0
2018-07-23 09:50:00,19.89,19.93,19.89,19.93,43500.0,19.89,19.93,19.89,19.93,43500.0
2018-07-23 09:55:00,19.91,19.93,19.9,19.91,21000.0,19.91,19.93,19.9,19.91,21000.0
2018-07-23 10:00:00,19.91,19.92,19.9,19.91,23745.0,19.91,19.92,19.9,19.91,23745.0
2018-07-23 10:05:00,19.9,19.92,19.89,19.9,48000.0,19.9,19.92,19.89,19.9,48000.0
2018-07-23 10:10:00,19.9,19.92,19.9,19.9,31635.0,19.9,19.92,19.9,19.9,31635.0
2018-07-23 10:15:00,19.9,19.92,19.89,19.91,94530.0,19.9,19.92,19.89,19.91,94530.0
2018-07-23 10:20:00,19.89,19.93,19.89,19.93,48000.0,19.89,19.93,19.89,19.93,48000.0
2018-07-23 10:25:00,19.92,19.92,19.88,19.89,33975.0,19.92,19.92,19.88,19.89,33975.0
2018-07-23 10:30:00,19.89,19.89,19.83,19.85,129810.0,19.89,19.89,19.83,19.85,129810.0
2018-07-23 10:35:00,19.85,19.89,19.84,19.89,56775.0,19.85,19.89,19.84,19.89,56775.0
2018-07-23 10:40:00,19.88,19.91,19.88,19.9,28500.0,19.88,19.91,19.88,19.9,28500.0
2018-07-23 10:45:00,19.9,19.93,19.9,19.93,48690.0,19.9,19.93,19.9,19.93,48690.0
2018-07-23 10:50:00,19.93,19.98,19.93,19.98,61380.0,19.93,19.98,19.93,19.98,61380.0
2018-07-23 10:55:00,19.96,19.97,19.93,19.93,56835.0,19.96,19.97,19.93,19.93,56835.0
2018-07-23 11:00:00,19.94,19.95,19.93,19.95,136500.0,19.94,19.95,19.93,19.95,136500.0
2018-07-23 11:05:00,19.94,19.94,19.93,19.94,51750.0,19.94,19.94,19.93,19.94,51750.0
2018-07-23 11:10:00,19.95,19.97,19.95,19.96,33045.0,19.95,19.97,19.95,19.96,33045.0
2018-07-23 11:15:00,19.96,19.99,19.95,19.98,104535.0,19.96,19.99,19.95,19.98,104535.0
2018-07-23 11:20:00,19.98,20.02,19.98,20.02,106095.0,19.98,20.02,19.98,20.02,106095.0
2018-07-23 11:25:00,20.01,20.01,19.98,20.0,62175.0,20.01,20.01,19.98,20.0,62175.0
2018-07-23 11:30:00,19.99,20.04,19.98,20.03,76290.0,19.99,20.04,19.98,20.03,76290.0
2018-07-23 11:35:00,20.03,20.03,20.01,20.01,31500.0,20.03,20.03,20.01,20.01,31500.0
2018-07-23 11:40:00,20.01,20.02,19.98,19.99,21000.0,20.01,20.02,19.98,19.99,21000.0
2018-07-23 11:45:00,19.99,19.99,19.98,19.99,9000.0,19.99,19.99,19.98,19.99,9000.0
2018-07-23 11:50:00,19.99,19.99,19.97,19.98,34500.0,19.99,19.99,19.97,19.98,34500.0
2018-07-23 11:55:00,19.99,20.0,19.96,19.96,47010.0,19.99,20.0,19.96,19.96,47010.0
2018-07-23 12:00:00,19.97,20.0,19.97,20.0,60000.0,19.97,20.0,19.97,20.0,60000.0
2018-07-23 12:05:00,20.0,20.01,19.96,20.0,242595.0,20.0,20.01,19.96,20.0,242595.0
2018-07-23 12:10:00,20.0,20.01,20.0,20.01,13665.0,20.0,20.01,20.0,20.01,13665.0
2018-07-23 12:15:00,20.01,20.03,20.01,20.03,36000.0,20.01,20.03,20.01,20.03,36000.0
2018-07-23 12:20:00,20.03,20.06,20.03,20.05,73965.0,20.03,20.06,20.03,20.05,73965.0
2018-07-23 12:25:00,20.07,20.07,20.05,20.07,48915.0,20.07,20.07,20.05,20.07,48915.0
2018-07-23 12:30:00,20.07,20.11,20.07,20.11,108000.0,20.07,20.11,20.07,20.11,108000.0
2018-07-23 12:35:00,20.11,20.11,20.06,20.06,80895.0,20.11,20.11,20.06,20.06,80895.0
2018-07-23 12:40:00,20.07,20.09,20.06,20.06,19500.0,20.07,20.09,20.06,20.06,19500.0
2018-07-23 12:45:00,20.07,20.07,20.05,20.05,32580.0,20.07,20.07,20.05,20.05,32580.0
2018-07-23 12:50:00,20.06,20.07,20.06,20.06,18000.0,20.06,20.07,20.06,20.06,18000.0
2018-07-23 12:55:00,20.06,20.08,20.06,20.07,58500.0,20.06,20.08,20.06,20.07,58500.0
2018-07-23 13:00:00,20.07,20.08,20.06,20.06,36000.0,20.07,20.08,20.06,20.06,36000.0
2018-07-23 13:05:00,20.05,20.08,20.05,20.08,62115.0,20.05,20.08,20.05,20.08,62115.0
2018-07-23 13:10:00,20.07,20.07,20.05,20.05,63855.0,20.07,20.07,20.05,20.05,63855.0
2018-07-23 13:15:00,20.04,20.06,20.03,20.06,51000.0,20.04,20.06,20.03,20.06,51000.0
2018-07-23 13:20:00,20.05,20.05,20.03,20.03,22500.0,20.05,20.05,20.03,20.03,22500.0
2018-07-23 13:25:00,20.04,20.05,20.04,20.05,30000.0,20.04,20.05,20.04,20.05,30000.0
2018-07-23 13:30:00,20.04,20.05,20.04,20.05,45375.0,20.04,20.05,20.04,20.05,45375.0
2018-07-23 13:35:00,20.04,20.05,20.02,20.02,71460.0,20.04,20.05,20.02,20.02,71460.0
2018-07-23 13:40:00,20.02,20.04,20.01,20.04,52500.0,20.02,20.04,20.01,20.04,52500.0
2018-07-23 13:45:00,20.04,20.04,20.0,20.02,51000.0,20.04,20.04,20.0,20.02,51000.0
2018-07-23 13:50:00,20.02,20.03,20.01,20.01,61995.0,20.02,20.03,20.01,20.01,61995.0
2018-07-23 13:55:00,20.01,20.01,20.0,20.0,60000.0,20.01,20.01,20.0,20.0,60000.0
2018-07-23 14:00:00,20.0,20.02,19.99,20.02,48000.0,20.0,20.02,19.99,20.02,48000.0
2018-07-23 14:05:00,20.02,20.02,20.01,20.01,16500.0,20.02,20.02,20.01,20.01,16500.0
2018-07-23 14:10:00,20.0,20.01,20.0,20.0,30000.0,20.0,20.01,20.0,20.0,30000.0
2018-07-23 14:15:00,20.0,20.0,19.99,19.99,46500.0,20.0,20.0,19.99,19.99,46500.0
2018-07-23 14:20:00,19.99,20.02,19.98,20.01,152955.0,19.99,20.02,19.98,20.01,152955.0
2018-07-23 14:25:00,20.0,20.0,19.98,19.98,26430.0,20.0,20.0,19.98,19.98,26430.0
2018-07-23 14:30:00,19.98,19.98,19.97,19.98,195000.0,19.98,19.98,19.97,19.98,195000.0
2018-07-23 14:35:00,19.98,20.0,19.98,19.99,125430.0,19.98,20.0,19.98,19.99,125430.0
2018-07-23 14:40:00,19.99,20.0,19.98,19.99,36735.0,19.99,20.0,19.98,19.99,36735.0
2018-07-23 14:45:00,19.99,20.02,19.99,20.01,147690.0,19.99,20.02,19.99,20.01,147690.0
2018-07-23 14:50:00,20.02,20.04,20.01,20.02,87750.0,20.02,20.04,20.01,20.02,87750.0
2018-07-23 14:55:00,20.02,20.02,19.99,20.0,81750.0,20.02,20.02,19.99,20.0,81750.0
2018-07-23 15:00:00,20.0,20.01,20.0,20.0,93345.0,20.0,20.01,20.0,20.0,93345.0
2018-07-23 15:05:00,20.0,20.01,19.99,20.0,75405.0,20.0,20.01,19.99,20.0,75405.0
2018-07-23 15:10:00,20.0,20.0,19.99,19.99,129570.0,20.0,20.0,19.99,19.99,129570.0
2018-07-23 15:15:00,19.99,20.0,19.98,19.98,82905.0,19.99,20.0,19.98,19.98,82905.0
2018-07-23 15:20:00,19.98,20.0,19.98,20.0,39255.0,19.98,20.0,19.98,20.0,39255.0
2018-07-23 15:25:00,19.99,20.01,19.99,20.01,74145.0,19.99,20.01,19.99,20.01,74145.0
2018-07-23 15:30:00,20.01,20.02,20.0,20.02,116130.0,20.01,20.02,20.0,20.02,116130.0
2018-07-23 15:35:00,20.02,20.02,20.0,20.0,118830.0,20.02,20.02,20.0,20.0,118830.0
2018-07-23 15:40:00,20.0,20.01,19.99,19.99,224625.0,20.0,20.01,19.99,19.99,224625.0
2018-07-23 15:45:00,20.0,20.0,19.98,19.98,368385.0,20.0,20.0,19.98,19.98,368385.0
2018-07-23 15:50:00,19.98,20.0,19.94,19.94,317280.0,19.98,20.0,19.94,19.94,317280.0
2018-07-23 15:55:00,19.94,19.99,19.94,19.97,639420.0,19.94,19.99,19.94,19.97,639420.0
2018-07-24 09:30:00,20.06,20.06,19.89,19.96,278955.0,20.06,20.06,19.89,19.96,278955.0
2018-07-24 09:35:00,19.95,19.98,19.86,19.97,120630.0,19.95,19.98,19.86,19.97,120630.0
2018-07-24 09:40:00,19.98,19.99,19.92,19.98,58500.0,19.98,19.99,19.92,19.98,58500.0
2018-07-24 09:45:00,19.95,19.97,19.93,19.96,103800.0,19.95,19.97,19.93,19.96,103800.0
2018-07-24 09:50:00,19.95,19.98,19.95,19.95,134250.0,19.95,19.98,19.95,19.95,134250.0
2018-07-24 09:55:00,19.95,19.96,19.92,19.94,104685.0,19.95,19.96,19.92,19.94,104685.0
2018-07-24 10:00:00,19.93,19.93,19.89,19.91,112185.0,19.93,19.93,19.89,19.91,112185.0
2018-07-24 10:05:00,19.91,19.91,19.84,19.84,105750.0,19.91,19.91,19.84,19.84,105750.0
2018-07-24 10:10:00,19.85,19.87,19.83,19.85,143445.0,19.85,19.87,19.83,19.85,143445.0
2018-07-24 10:15:00,19.86,19.87,19.85,19.87,41640.0,19.86,19.87,19.85,19.87,41640.0
2018-07-24 10:20:00,19.87,19.87,19.84,19.87,116250.0,19.87,19.87,19.84,19.87,116250.0
2018-07-24 10:25:00,19.87,19.88,19.8,19.82,164115.0,19.87,19.88,19.8,19.82,164115.0
2018-07-24 10:30:00,19.8,19.8,19.78,19.79,65250.0,19.8,19.8,19.78,19.79,65250.0
2018-07-24 10:35:00,19.8,19.81,19.77,19.81,69000.0,19.8,19.81,19.77,19.81,69000.0
2018-07-24 10:40:00,19.82,19.84,19.82,19.82,19500.0,19.82,19.84,19.82,19.82,19500.0
2018-07-24 10:45:00,19.8,19.83,19.79,19.81,53010.0,19.8,19.83,19.79,19.81,53010.0
2018-07-24 10:50:00,19.85,19.87,19.83,19.83,114000.0,19.85,19.87,19.83,19.83,114000.0
2018-07-24 10:55:00,19.82,19.84,19.81,19.83,45000.0,19.82,19.84,19.81,19.83,45000.0
2018-07-24 11:00:00,19.83,19.84,19.8,19.82,60000.0,19.83,19.84,19.8,19.82,60000.0
2018-07-24 11:05:00,19.82,19.86,19.82,19.85,36555.0,19.82,19.86,19.82,19.85,36555.0
2018-07-24 11:10:00,19.85,19.88,19.84,19.87,76500.0,19.85,19.88,19.84,19.87,76500.0
2018-07-24 11:15:00,19.86,19.88,19.86,19.87,60000.0,19.86,19.88,19.86,19.87,60000.0
2018-07-24 11:20:00,19.88,19.88,19.85,19.86,28230.0,19.88,19.88,19.85,19.86,28230.0
2018-07-24 11:25:00,19.89,19.91,19.86,19.9,319860.0,19.89,19.91,19.86,19.9,319860.0
2018-07-24 11:30:00,19.9,19.91,19.89,19.91,87075.0,19.9,19.91,19.89,19.91,87075.0
2018-07-24 11:35:00,19.9,19.92,19.9,19.92,22500.0,19.9,19.92,19.9,19.92,22500.0
2018-07-24 11:40:00,19.92,19.93,19.91,19.91,81660.0,19.92,19.93,19.91,19.91,81660.0
2018-07-24 11:45:00,19.91,19.92,19.91,19.91,12075.0,19.91,19.92,19.91,19.91,12075.0
2018-07-24 11:50:00,19.91,19.92,19.88,19.89,72000.0,19.91,19.92,19.88,19.89,72000.0
2018-07-24 11:55:00,19.89,19.89,19.88,19.89,11250.0,19.89,19.89,19.88,19.89,11250.0
2018-07-24 12:00:00,19.9,19.92,19.9,19.92,7500.0,19.9,19.92,19.9,19.92,7500.0
2018-07-24 12:05:00,19.93,19.93,19.92,19.93,32430.0,19.93,19.93,19.92,19.93,32430.0
2018-07-24 12:10:00,19.94,19.94,19.93,19.93,21000.0,19.94,19.94,19.93,19.93,21000.0
2018-07-24 12:15:00,19.92,19.92,19.91,19.92,28470.0,19.92,19.92,19.91,19.92,28470.0
2018-07-24 12:20:00,19.91,19.91,19.9,19.91,12000.0,19.91,19.91,19.9,19.91,12000.0
2018-07-24 12:25:00,19.91,19.92,19.89,19.89,37500.0,19.91,19.92,19.89,19.89,37500.0
2018-07-24 12:30:00,19.9,19.9,19.86,19.87,26190.0,19.9,19.9,19.86,19.87,26190.0
2018-07-24 12:35:00,19.86,19.86,19.84,19.85,31095.0,19.86,19.86,19.84,19.85,31095.0
2018-07-24 12:40:00,19.84,19.84,19.83,19.83,23250.0,19.84,19.84,19.83,19.83,23250.0
2018-07-24 12:45:00,19.82,19.84,19.79,19.8,41205.0,19.82,19.84,19.79,19.8,41205.0
2018-07-24 12:50:00,19.8,19.8,19.78,19.79,35910.0,19.8,19.8,19.78,19.79,35910.0
2018-07-24 12:55:00,19.79,19.79,19.77,19.78,14250.0,19.79,19.79,19.77,19.78,14250.0
2018-07-24 13:00:00,19.77,19.78,19.77,19.78,25950.0,19.77,19.78,19.77,19.78,25950.0
2018-07-24 13:05:00,19.78,19.79,19.77,19.78,36150.0,19.78,19.79,19.77,19.78,36150.0
2018-07-24 13:10:00,19.77,19.77,19.75,19.76,36270.0,19.77,19.77,19.75,19.76,36270.0
2018-07-24 13:15:00,19.77,19.78,19.76,19.76,42870.0,19.77,19.78,19.76,19.76,42870.0
2018-07-24 13:20:00,19.76,19.76,19.75,19.75,24930.0,19.76,19.76,19.75,19.75,24930.0
2018-07-24 13:25:00,19.73,19.75,19.73,19.74,16500.0,19.73,19.75,19.73,19.74,16500.0
2018-07-24 13:30:00,19.73,19.73,19.68,19.68,31500.0,19.73,19.73,19.68,19.68,31500.0
2018-07-24 13:35:00,19.67,19.69,19.66,19.69,56160.0,19.67,19.69,19.66,19.69,56160.0
2018-07-24 13:40:00,19.69,19.7,19.68,19.7,18000.0,19.69,19.7,19.68,19.7,18000.0
2018-07-24 13:45:00,19.7,19.7,19.65,19.67,63000.0,19.7,19.7,19.65,19.67,63000.0
2018-07-24 13:50:00,19.68,19.73,19.67,19.73,67500.0,19.68,19.73,19.67,19.73,67500.0
2018-07-24 13:55:00,19.73,19.73,19.71,19.72,31290.0,19.73,19.73,19.71,19.72,31290.0
2018-07-24 14:00:00,19.72,19.74,19.71,19.73,121350.0,19.72,19.74,19.71,19.73,121350.0
2018-07-24 14:05:00,19.73,19.73,19.7,19.71,65655.0,19.73,19.73,19.7,19.71,65655.0
2018-07-24 14:10:00,19.71,19.71,19.69,19.7,154170.0,19.71,19.71,19.69,19.7,154170.0
2018-07-24 14:15:00,19.7,19.72,19.69,19.7,252045.0,19.7,19.72,19.69,19.7,252045.0
2018-07-24 14:20:00,19.7,19.7,19.64,19.64,137235.0,19.7,19.7,19.64,19.64,137235.0
2018-07-24 14:25:00,19.64,19.64,19.57,19.58,249030.0,19.64,19.64,19.57,19.58,249030.0
2018-07-24 14:30:00,19.58,19.64,19.58,19.62,112500.0,19.58,19.64,19.58,19.62,112500.0
2018-07-24 14:35:00,19.61,19.62,19.58,19.58,65250.0,19.61,19.62,19.58,19.58,65250.0
2018-07-24 14:40:00,19.57,19.59,19.56,19.56,63930.0,19.57,19.59,19.56,19.56,63930.0
2018-07-24 14:45:00,19.56,19.6,19.56,19.59,135330.0,19.56,19.6,19.56,19.59,135330.0
2018-07-24 14:50:00,19.59,19.63,19.59,19.62,94515.0,19.59,19.63,19.59,19.62,94515.0
2018-07-24 14:55:00,19.62,19.64,19.61,19.62,138435.0,19.62,19.64,19.61,19.62,138435.0
2018-07-24 15:00:00,19.61,19.63,19.61,19.62,122715.0,19.61,19.63,19.61,19.62,122715.0
2018-07-24 15:05:00,19.62,19.65,19.62,19.65,46500.0,19.62,19.65,19.62,19.65,46500.0
2018-07-24 15:10:00,19.65,19.66,19.61,19.62,119445.0,19.65,19.66,19.61,19.62,119445.0
2018-07-24 15:15:00,19.62,19.64,19.61,19.64,191550.0,19.62,19.64,19.61,19.64,191550.0
2018-07-24 15:20:00,19.64,19.64,19.58,19.59,119190.0,19.64,19.64,19.58,19.59,119190.0
2018-07-24 15:25:00,19.58,19.59,19.57,19.58,244485.0,19.58,19.59,19.57,19.58,244485.0
2018-07-24 15:30:00,19.57,19.59,19.57,19.58,117525.0,19.57,19.59,19.57,19.58,117525.0
2018-07-24 15:35:00,19.58,19.59,19.57,19.57,157890.0,19.58,19.59,19.57,19.57,157890.0
2018-07-24 15:40:00,19.57,19.57,19.53,19.56,198990.0,19.57,19.57,19.53,19.56,198990.0
2018-07-24 15:45:00,19.55,19.56,19.54,19.56,211875.0,19.55,19.56,19.54,19.56,211875.0
2018-07-24 15:50:00,19.57,19.6,19.57,19.59,365835.0,19.57,19.6,19.57,19.59,365835.0
2018-07-24 15:55:00,19.59,19.62,19.58,19.61,603975.0,19.59,19.62,19.58,19.61,603975.0
2018-07-25 09:30:00,19.62,19.74,19.62,19.69,98925.0,19.62,19.74,19.62,19.69,98925.0
2018-07-25 09:35:00,19.64,19.64,19.54,19.59,488190.0,19.64,19.64,19.54,19.59,488190.0
2018-07-25 09:40:00,19.6,19.61,19.54,19.54,345750.0,19.6,19.61,19.54,19.54,345750.0
2018-07-25 09:45:00,19.54,19.56,19.46,19.46,193950.0,19.54,19.56,19.46,19.46,193950.0
2018-07-25 09:50:00,19.49,19.53,19.41,19.5,215925.0,19.49,19.53,19.41,19.5,215925.0
2018-07-25 09:55:00,19.51,19.51,19.46,19.48,70500.0,19.51,19.51,19.46,19.48,70500.0
2018-07-25 10:00:00,19.49,19.6,19.48,19.59,61500.0,19.49,19.6,19.48,19.59,61500.0
2018-07-25 10:05:00,19.62,19.62,19.56,19.58,171000.0,19.62,19.62,19.56,19.58,171000.0
2018-07-25 10:10:00,19.58,19.6,19.55,19.58,342090.0,19.58,19.6,19.55,19.58,342090.0
2018-07-25 10:15:00,19.58,19.59,19.53,19.55,270465.0,19.58,19.59,19.53,19.55,270465.0
2018-07-25 10:20:00,19.55,19.59,19.53,19.53,76290.0,19.55,19.59,19.53,19.53,76290.0
2018-07-25 10:25:00,19.54,19.54,19.5,19.53,114000.0,19.54,19.54,19.5,19.53,114000.0
2018-07-25 10:30:00,19.54,19.55,19.5,19.52,46560.0,19.54,19.55,19.5,19.52,46560.0
2018-07-25 10:35:00,19.51,19.52,19.44,19.46,159195.0,19.51,19.52,19.44,19.46,159195.0
2018-07-25 10:40:00,19.46,19.48,19.42,19.48,239250.0,19.46,19.48,19.42,19.48,239250.0
2018-07-25 10:45:00,19.48,19.52,19.45,19.45,135465.0,19.48,19.52,19.45,19.45,135465.0
2018-07-25 10:50:00,19.46,19.49,19.44,19.44,216300.0,19.46,19.49,19.44,19.44,216300.0
2018-07-25 10:55:00,19.44,19.49,19.44,19.45,67785.0,19.44,19.49,19.44,19.45,67785.0
2018-07-25 11:00:00,19.45,19.49,19.42,19.48,132165.0,19.45,19.49,19.42,19.48,132165.0
2018-07-25 11:05:00,19.48,19.49,19.46,19.47,94905.0,19.48,19.49,19.46,19.47,94905.0
2018-07-25 11:10:00,19.48,19.48,19.45,19.48,87000.0,19.48,19.48,19.45,19.48,87000.0
2018-07-25 11:15:00,19.48,19.55,19.47,19.52,321480.0,19.48,19.55,19.47,19.52,321480.0
2018-07-25 11:20:00,19.51,19.53,19.5,19.53,66360.0,19.51,19.53,19.5,19.53,66360.0
2018-07-25 11:25:00,19.53,19.54,19.5,19.51,71505.0,19.53,19.54,19.5,19.51,71505.0
2018-07-25 11:30:00,19.51,19.52,19.51,19.51,73920.0,19.51,19.52,19.51,19.51,73920.0
2018-07-25 11:35:00,19.52,19.59,19.52,19.58,109110.0,19.52,19.59,19.52,19.58,109110.0
2018-07-25 11:40:00,19.58,19.65,19.56,19.65,760860.0,19.58,19.65,19.56,19.65,760860.0
2018-07-25 11:45:00,19.64,19.7,19.63,19.65,329685.0,19.64,19.7,19.63,19.65,329685.0
2018-07-25 11:50:00,19.66,19.69,19.65,19.68,194835.0,19.66,19.69,19.65,19.68,194835.0
2018-07-25 11:55:00,19.68,19.7,19.64,19.65,558300.0,19.68,19.7,19.64,19.65,558300.0
2018-07-25 12:00:00,19.64,19.64,19.6,19.6,60210.0,19.64,19.64,19.6,19.6,60210.0
2018-07-25 12:05:00,19.59,19.6,19.58,19.58,21000.0,19.59,19.6,19.58,19.58,21000.0
2018-07-25 12:10:00,19.58,19.59,19.56,19.56,73500.0,19.58,19.59,19.56,19.56,73500.0
2018-07-25 12:15:00,19.56,19.57,19.55,19.56,66825.0,19.56,19.57,19.55,19.56,66825.0
2018-07-25 12:20:00,19.56,19.56,19.53,19.53,76170.0,19.56,19.56,19.53,19.53,76170.0
2018-07-25 12:25:00,19.53,19.56,19.52,19.56,76500.0,19.53,19.56,19.52,19.56,76500.0
2018-07-25 12:30:00,19.56,19.57,19.54,19.56,132675.0,19.56,19.57,19.54,19.56,132675.0
2018-07-25 12:35:00,19.56,19.56,19.54,19.55,55500.0,19.56,19.56,19.54,19.55,55500.0
2018-07-25 12:40:00,19.55,19.55,19.53,19.53,164025.0,19.55,19.55,19.53,19.53,164025.0
2018-07-25 12:45:00,19.54,19.57,19.53,19.55,203415.0,19.54,19.57,19.53,19.55,203415.0
2018-07-25 12:50:00,19.56,19.57,19.55,19.57,72570.0,19.56,19.57,19.55,19.57,72570.0
2018-07-25 12:55:00,19.56,19.57,19.54,19.55,420000.0,19.56,19.57,19.54,19.55,420000.0
2018-07-25 13:00:00,19.55,19.56,19.55,19.56,219120.0,19.55,19.56,19.55,19.56,219120.0
2018-07-25 13:05:00,19.55,19.56,19.55,19.55,43500.0,19.55,19.56,19.55,19.55,43500.0
2018-07-25 13:10:00,19.56,19.58,19.55,19.57,85170.0,19.56,19.58,19.55,19.57,85170.0
2018-07-25 13:15:00,19.58,19.58,19.57,19.57,66090.0,19.58,19.58,19.57,19.57,66090.0
2018-07-25 13:20:00,19.57,19.58,19.57,19.57,70320.0,19.57,19.58,19.57,19.57,70320.0
2018-07-25 13:25:00,19.58,19.58,19.54,19.55,68310.0,19.58,19.58,19.54,19.55,68310.0
2018-07-25 13:30:00,19.55,19.55,19.54,19.54,88260.0,19.55,19.55,19.54,19.54,88260.0
2018-07-25 13:35:00,19.54,19.57,19.54,19.56,78000.0,19.54,19.57,19.54,19.56,78000.0
2018-07-25 13:40:00,19.57,19.57,19.56,19.56,36000.0,19.57,19.57,19.56,19.56,36000.0
2018-07-25 13:45:00,19.57,19.62,19.57,19.62,55080.0,19.57,19.62,19.57,19.62,55080.0
2018-07-25 13:50:00,19.63,19.63,19.59,19.6,128445.0,19.63,19.63,19.59,19.6,128445.0
2018-07-25 13:55:00,19.61,19.62,19.6,19.6,86775.0,19.61,19.62,19.6,19.6,86775.0
2018-07-25 14:00:00,19.61,19.61,19.59,19.6,39540.0,19.61,19.61,19.59,19.6,39540.0
2018-07-25 14:05:00,19.6,19.61,19.6,19.61,44565.0,19.6,19.61,19.6,19.61,44565.0
2018-07-25 14:10:00,19.6,19.61,19.6,19.6,40125.0,19.6,19.61,19.6,19.6,40125.0
2018-07-25 14:15:00,19.6,19.63,19.6,19.63,106680.0,19.6,19.63,19.6,19.63,106680.0
2018-07-25 14:20:00,19.63,19.65,19.63,19.65,66120.0,19.63,19.65,19.63,19.65,66120.0
2018-07-25 14:25:00,19.65,19.67,19.65,19.67,73095.0,19.65,19.67,19.65,19.67,73095.0
2018-07-25 14:30:00,19.67,19.67,19.63,19.64,53775.0,19.67,19.67,19.63,19.64,53775.0
2018-07-25 14:35:00,19.64,19.66,19.63,19.64,77430.0,19.64,19.66,19.63,19.64,77430.0
2018-07-25 14:40:00,19.64,19.68,19.64,19.68,92490.0,19.64,19.68,19.64,19.68,92490.0
2018-07-25 14:45:00,19.69,19.73,19.69,19.72,64860.0,19.69,19.73,19.69,19.72,64860.0
2018-07-25 14:50:00,19.72,19.73,19.7,19.7,75030.0,19.72,19.73,19.7,19.7,75030.0
2018-07-25 14:55:00,19.7,19.71,19.67,19.67,92520.0,19.7,19.71,19.67,19.67,92520.0
2018-07-25 15:00:00,19.67,19.69,19.66,19.67,87120.0,19.67,19.69,19.66,19.67,87120.0
2018-07-25 15:05:00,19.67,19.68,19.62,19.62,191490.0,19.67,19.68,19.62,19.62,191490.0
2018-07-25 15:10:00,19.62,19.66,19.61,19.66,126450.0,19.62,19.66,19.61,19.66,126450.0
2018-07-25 15:15:00,19.66,19.71,19.66,19.68,187545.0,19.66,19.71,19.66,19.68,187545.0
2018-07-25 15:20:00,19.68,19.71,19.68,19.69,100320.0,19.68,19.71,19.68,19.69,100320.0
2018-07-25 15:25:00,19.7,19.72,19.7,19.72,167040.0,19.7,19.72,19.7,19.72,167040.0
2018-07-25 15:30:00,19.72,19.72,19.7,19.72,299655.0,19.72,19.72,19.7,19.72,299655.0
2018-07-25 15:35:00,19.73,19.78,19.72,19.77,408885.0,19.73,19.78,19.72,19.77,408885.0
2018-07-25 15:40:00,19.77,19.82,19.77,19.8,233940.0,19.77,19.82,19.77,19.8,233940.0
2018-07-25 15:45:00,19.79,19.8,19.75,19.78,313245.0,19.79,19.8,19.75,19.78,313245.0
2018-07-25 15:50:00,19.78,19.8,19.72,19.76,532530.0,19.78,19.8,19.72,19.76,532530.0
2018-07-25 15:55:00,19.76,19.82,19.76,19.81,637215.0,19.76,19.82,19.76,19.81,637215.0
2018-07-26 09:30:00,20.33,20.67,20.13,20.3,1373520.0,20.33,20.67,20.13,20.3,1373520.0
2018-07-26 09:35:00,20.33,20.47,20.03,20.12,380205.0,20.33,20.47,20.03,20.12,380205.0
2018-07-26 09:40:00,20.11,20.25,19.96,20.25,504000.0,20.11,20.25,19.96,20.25,504000.0
2018-07-26 09:45:00,20.25,20.34,20.06,20.3,379020.0,20.25,20.34,20.06,20.3,379020.0
2018-07-26 09:50:00,20.28,20.37,20.16,20.34,594960.0,20.28,20.37,20.16,20.34,594960.0
2018-07-26 09:55:00,20.34,20.47,20.32,20.4,104250.0,20.34,20.47,20.32,20.4,104250.0
2018-07-26 10:00:00,20.42,20.47,20.38,20.39,178665.0,20.42,20.47,20.38,20.39,178665.0
2018-07-26 10:05:00,20.37,20.37,20.3,20.31,190755.0,20.37,20.37,20.3,20.31,190755.0
2018-07-26 10:10:00,20.3,20.32,20.23,20.23,207375.0,20.3,20.32,20.23,20.23,207375.0
2018-07-26 10:15:00,20.23,20.32,20.23,20.26,632055.0,20.23,20.32,20.23,20.26,632055.0
2018-07-26 10:20:00,20.25,20.27,20.19,20.27,192285.0,20.25,20.27,20.19,20.27,192285.0
2018-07-26 10:25:00,20.29,20.33,20.26,20.27,169725.0,20.29,20.33,20.26,20.27,169725.0
2018-07-26 10:30:00,20.26,20.3,20.25,20.27,397545.0,20.26,20.3,20.25,20.27,397545.0
2018-07-26 10:35:00,20.26,20.43,20.26,20.38,209280.0,20.26,20.43,20.26,20.38,209280.0
2018-07-26 10:40:00,20.39,20.42,20.33,20.36,185145.0,20.39,20.42,20.33,20.36,185145.0
2018-07-26 10:45:00,20.35,20.36,20.3,20.35,205725.0,20.35,20.36,20.3,20.35,205725.0
2018-07-26 10:50:00,20.35,20.39,20.33,20.37,162090.0,20.35,20.39,20.33,20.37,162090.0
2018-07-26 10:55:00,20.36,20.42,20.35,20.41,180750.0,20.36,20.42,20.35,20.41,180750.0
2018-07-26 11:00:00,20.42,20.42,20.36,20.37,156045.0,20.42,20.42,20.36,20.37,156045.0
2018-07-26 11:05:00,20.38,20.52,20.38,20.45,464520.0,20.38,20.52,20.38,20.45,464520.0
2018-07-26 11:10:00,20.47,20.63,20.46,20.48,877815.0,20.47,20.63,20.46,20.48,877815.0
2018-07-26 11:15:00,20.46,20.51,20.33,20.35,466050.0,20.46,20.51,20.33,20.35,466050.0
2018-07-26 11:20:00,20.36,20.38,20.33,20.36,207315.0,20.36,20.38,20.33,20.36,207315.0
2018-07-26 11:25:00,20.34,20.37,20.32,20.34,223050.0,20.34,20.37,20.32,20.34,223050.0
2018-07-26 11:30:00,20.32,20.35,20.32,20.34,152970.0,20.32,20.35,20.32,20.34,152970.0
2018-07-26 11:35:00,20.35,20.35,20.24,20.26,139350.0,20.35,20.35,20.24,20.26,139350.0
2018-07-26 11:40:00,20.26,20.32,20.23,20.23,146265.0,20.26,20.32,20.23,20.23,146265.0
2018-07-26 11:45:00,20.21,20.23,20.18,20.19,94425.0,20.21,20.23,20.18,20.19,94425.0
2018-07-26 11:50:00,20.19,20.21,20.18,20.2,135000.0,20.19,20.21,20.18,20.2,135000.0
2018-07-26 11:55:00,20.19,20.23,20.19,20.23,37545.0,20.19,20.23,20.19,20.23,37545.0
2018-07-26 12:00:00,20.23,20.29,20.21,20.21,151500.0,20.23,20.29,20.21,20.21,151500.0
2018-07-26 12:05:00,20.21,20.21,20.13,20.13,60000.0,20.21,20.21,20.13,20.13,60000.0
2018-07-26 12:10:00,20.14,20.2,20.11,20.12,207000.0,20.14,20.2,20.11,20.12,207000.0
2018-07-26 12:15:00,20.11,20.12,20.07,20.09,127350.0,20.11,20.12,20.07,20.09,127350.0
2018-07-26 12:20:00,20.08,20.09,20.06,20.08,59190.0,20.08,20.09,20.06,20.08,59190.0
2018-07-26 12:25:00,20.07,20.12,20.05,20.11,214425.0,20.07,20.12,20.05,20.11,214425.0
2018-07-26 12:30:00,20.1,20.11,20.07,20.07,152415.0,20.1,20.11,20.07,20.07,152415.0
2018-07-26 12:35:00,20.07,20.08,20.06,20.07,63000.0,20.07,20.08,20.06,20.07,63000.0
2018-07-26 12:40:00,20.07,20.12,20.06,20.07,248265.0,20.07,20.12,20.06,20.07,248265.0
2018-07-26 12:45:00,20.06,20.06,19.98,19.98,81600.0,20.06,20.06,19.98,19.98,81600.0
2018-07-26 12:50:00,19.99,19.99,19.9,19.92,62970.0,19.99,19.99,19.9,19.92,62970.0
2018-07-26 12:55:00,19.92,19.97,19.91,19.96,54315.0,19.92,19.97,19.91,19.96,54315.0
2018-07-26 13:00:00,19.96,19.98,19.92,19.93,651930.0,19.96,19.98,19.92,19.93,651930.0
2018-07-26 13:05:00,19.91,19.92,19.86,19.89,101235.0,19.91,19.92,19.86,19.89,101235.0
2018-07-26 13:10:00,19.89,19.89,19.86,19.86,52020.0,19.89,19.89,19.86,19.86,52020.0
2018-07-26 13:15:00,19.87,19.9,19.85,19.9,75120.0,19.87,19.9,19.85,19.9,75120.0
2018-07-26 13:20:00,19.9,19.9,19.86,19.87,76500.0,19.9,19.9,19.86,19.87,76500.0
2018-07-26 13:25:00,19.87,19.9,19.87,19.88,18000.0,19.87,19.9,19.87,19.88,18000.0
2018-07-26 13:30:00,19.9,19.93,19.9,19.91,61500.0,19.9,19.93,19.9,19.91,61500.0
2018-07-26 13:35:00,19.93,19.97,19.93,19.97,111750.0,19.93,19.97,19.93,19.97,111750.0
2018-07-26 13:40:00,19.97,20.0,19.97,20.0,53250.0,19.97,20.0,19.97,20.0,53250.0
2018-07-26 13:45:00,19.99,20.0,19.97,20.0,40860.0,19.99,20.0,19.97,20.0,40860.0
2018-07-26 13:50:00,20.01,20.02,19.99,20.02,85815.0,20.01,20.02,19.99,20.02,85815.0
2018-07-26 13:55:00,20.02,20.08,20.01,20.06,121500.0,20.02,20.08,20.01,20.06,121500.0
2018-07-26 14:00:00,20.06,20.12,20.05,20.1,131250.0,20.06,20.12,20.05,20.1,131250.0
2018-07-26 14:05:00,20.1,20.14,20.09,20.1,151245.0,20.1,20.14,20.09,20.1,151245.0
2018-07-26 14:10:00,20.1,20.12,20.09,20.09,59250.0,20.1,20.12,20.09,20.09,59250.0
2018-07-26 14:15:00,20.08,20.11,20.08,20.11,42000.0,20.08,20.11,20.08,20.11,42000.0
2018-07-26 14:20:00,20.1,20.12,20.1,20.11,72000.0,20.1,20.12,20.1,20.11,72000.0
2018-07-26 14:25:00,20.11,20.15,20.11,20.15,84000.0,20.11,20.15,20.11,20.15,84000.0
2018-07-26 14:30:00,20.14,20.2,20.14,20.18,120750.0,20.14,20.2,20.14,20.18,120750.0
2018-07-26 14:35:00,20.16,20.18,20.15,20.15,75810.0,20.16,20.18,20.15,20.15,75810.0
2018-07-26 14:40:00,20.15,20.23,20.15,20.2,153540.0,20.15,20.23,20.15,20.2,153540.0
2018-07-26 14:45:00,20.2,20.25,20.19,20.25,157485.0,20.2,20.25,20.19,20.25,157485.0
2018-07-26 14:50:00,20.24,20.24,20.18,20.21,127800.0,20.24,20.24,20.18,20.21,127800.0
2018-07-26 14:55:00,20.2,20.2,20.19,20.19,81735.0,20.2,20.2,20.19,20.19,81735.0
2018-07-26 15:00:00,20.2,20.22,20.19,20.22,249000.0,20.2,20.22,20.19,20.22,249000.0
2018-07-26 15:05:00,20.22,20.24,20.21,20.24,94185.0,20.22,20.24,20.21,20.24,94185.0
2018-07-26 15:10:00,20.24,20.29,20.24,20.28,88860.0,20.24,20.29,20.24,20.28,88860.0
2018-07-26 15:15:00,20.28,20.36,20.28,20.35,234075.0,20.28,20.36,20.28,20.35,234075.0
2018-07-26 15:20:00,20.35,20.35,20.32,20.35,254550.0,20.35,20.35,20.32,20.35,254550.0
2018-07-26 15:25:00,20.35,20.38,20.35,20.37,204975.0,20.35,20.38,20.35,20.37,204975.0
2018-07-26 15:30:00,20.37,20.37,20.31,20.31,201870.0,20.37,20.37,20.31,20.31,201870.0
2018-07-26 15:35:00,20.31,20.31,20.26,20.29,123075.0,20.31,20.31,20.26,20.29,123075.0
2018-07-26 15:40:00,20.29,20.32,20.27,20.31,263490.0,20.29,20.32,20.27,20.31,263490.0
2018-07-26 15:45:00,20.3,20.32,20.26,20.28,274110.0,20.3,20.32,20.26,20.28,274110.0
2018-07-26 15:50:00,20.25,20.27,20.22,20.25,335430.0,20.25,20.27,20.22,20.25,335430.0
2018-07-26 15:55:00,20.25,20.3,20.23,20.24,740025.0,20.25,20.3,20.23,20.24,740025.0
2018-07-27 09:30:00,20.24,20.34,20.24,20.34,189375.0,20.24,20.34,20.24,20.34,189375.0
2018-07-27 09:35:00,20.33,20.33,20.23,20.23,151710.0,20.33,20.33,20.23,20.23,151710.0
2018-07-27 09:40:00,20.22,20.23,20.08,20.13,221325.0,20.22,20.23,20.08,20.13,221325.0
2018-07-27 09:45:00,20.1,20.14,20.09,20.12,56400.0,20.1,20.14,20.09,20.12,56400.0
2018-07-27 09:50:00,20.08,20.13,20.03,20.12,62850.0,20.08,20.13,20.03,20.12,62850.0
2018-07-27 09:55:00,20.13,20.14,20.08,20.08,130515.0,20.13,20.14,20.08,20.08,130515.0
2018-07-27 10:00:00,20.11,20.14,20.09,20.14,82545.0,20.11,20.14,20.09,20.14,82545.0
2018-07-27 10:05:00,20.13,20.15,20.11,20.12,130500.0,20.13,20.15,20.11,20.12,130500.0
2018-07-27 10:10:00,20.12,20.15,20.12,20.13,49515.0,20.12,20.15,20.12,20.13,49515.0
2018-07-27 10:15:00,20.13,20.15,20.1,20.11,78405.0,20.13,20.15,20.1,20.11,78405.0
2018-07-27 10:20:00,20.11,20.12,20.07,20.08,34785.0,20.11,20.12,20.07,20.08,34785.0
2018-07-27 10:25:00,20.09,20.12,20.05,20.05,60600.0,20.09,20.12,20.05,20.05,60600.0
2018-07-27 10:30:00,20.06,20.09,20.06,20.09,22500.0,20.06,20.09,20.06,20.09,22500.0
2018-07-27 10:35:00,20.07,20.07,20.05,20.07,30000.0,20.07,20.07,20.05,20.07,30000.0
2018-07-27 10:40:00,20.07,20.09,20.04,20.08,58500.0,20.07,20.09,20.04,20.08,58500.0
2018-07-27 10:45:00,20.08,20.08,20.07,20.07,169230.0,20.08,20.08,20.07,20.07,169230.0
2018-07-27 10:50:00,20.06,20.06,20.01,20.03,95400.0,20.06,20.06,20.01,20.03,95400.0
2018-07-27 10:55:00,20.03,20.05,20.0,20.02,176295.0,20.03,20.05,20.0,20.02,176295.0
2018-07-27 11:00:00,20.03,20.03,19.98,19.99,66765.0,20.03,20.03,19.98,19.99,66765.0
2018-07-27 11:05:00,19.99,19.99,19.96,19.99,34650.0,19.99,19.99,19.96,19.99,34650.0
2018-07-27 11:10:00,20.0,20.02,19.96,19.96,109455.0,20.0,20.02,19.96,19.96,109455.0
2018-07-27 11:15:00,19.96,19.96,19.93,19.94,63000.0,19.96,19.96,19.93,19.94,63000.0
2018-07-27 11:20:00,19.94,19.94,19.9,19.9,153240.0,19.94,19.94,19.9,19.9,153240.0
2018-07-27 11:25:00,19.89,19.9,19.87,19.89,231750.0,19.89,19.9,19.87,19.89,231750.0
2018-07-27 11:30:00,19.89,19.94,19.89,19.93,41760.0,19.89,19.94,19.89,19.93,41760.0
2018-07-27 11:35:00,19.92,19.95,19.92,19.92,40500.0,19.92,19.95,19.92,19.92,40500.0
2018-07-27 11:40:00,19.94,19.95,19.93,19.94,70500.0,19.94,19.95,19.93,19.94,70500.0
2018-07-27 11:45:00,19.94,19.97,19.94,19.96,37500.0,19.94,19.97,19.94,19.96,37500.0
2018-07-27 11:50:00,19.98,20.0,19.96,20.0,49500.0,19.98,20.0,19.96,20.0,49500.0
2018-07-27 11:55:00,20.02,20.02,19.99,20.0,25500.0,20.02,20.02,19.99,20.0,25500.0
2018-07-27 12:00:00,19.99,20.0,19.98,19.99,17130.0,19.99,20.0,19.98,19.99,17130.0
2018-07-27 12:05:00,20.01,20.03,20.0,20.01,42000.0,20.01,20.03,20.0,20.01,42000.0
2018-07-27 12:10:00,20.01,20.03,20.01,20.03,28545.0,20.01,20.03,20.01,20.03,28545.0
2018-07-27 12:15:00,20.02,20.04,20.02,20.03,60750.0,20.02,20.04,20.02,20.03,60750.0
2018-07-27 12:20:00,20.02,20.03,19.99,19.99,31620.0,20.02,20.03,19.99,19.99,31620.0
2018-07-27 12:25:00,19.99,20.0,19.98,20.0,40500.0,19.99,20.0,19.98,20.0,40500.0
2018-07-27 12:30:00,20.0,20.0,19.95,19.96,76755.0,20.0,20.0,19.95,19.96,76755.0
2018-07-27 12:35:00,19.95,19.95,19.93,19.93,46200.0,19.95,19.95,19.93,19.93,46200.0
2018-07-27 12:40:00,19.93,19.96,19.93,19.96,57645.0,19.93,19.96,19.93,19.96,57645.0
2018-07-27 12:45:00,19.93,19.94,19.93,19.93,40740.0,19.93,19.94,19.93,19.93,40740.0
2018-07-27 12:50:00,19.93,19.94,19.92,19.93,52575.0,19.93,19.94,19.92,19.93,52575.0
2018-07-27 12:55:00,19.93,19.93,19.91,19.91,28575.0,19.93,19.93,19.91,19.91,28575.0
2018-07-27 13:00:00,19.9,19.95,19.9,19.94,60000.0,19.9,19.95,19.9,19.94,60000.0
2018-07-27 13:05:00,19.95,19.96,19.93,19.96,54630.0,19.95,19.96,19.93,19.96,54630.0
2018-07-27 13:10:00,19.97,20.01,19.97,20.01,77250.0,19.97,20.01,19.97,20.01,77250.0
2018-07-27 13:15:00,20.0,20.0,19.97,19.98,94605.0,20.0,20.0,19.97,19.98,94605.0
2018-07-27 13:20:00,19.99,20.0,19.96,19.97,22500.0,19.99,20.0,19.96,19.97,22500.0
2018-07-27 13:25:00,19.98,19.99,19.98,19.99,7500.0,19.98,19.99,19.98,19.99,7500.0
2018-07-27 13:30:00,19.99,19.99,19.98,19.99,24000.0,19.99,19.99,19.98,19.99,24000.0
2018-07-27 13:35:00,19.99,20.03,19.99,20.03,44115.0,19.99,20.03,19.99,20.03,44115.0
2018-07-27 13:40:00,20.02,20.02,20.01,20.02,27000.0,20.02,20.02,20.01,20.02,27000.0
2018-07-27 13:45:00,20.03,20.03,20.01,20.01,18000.0,20.03,20.03,20.01,20.01,18000.0
2018-07-27 13:50:00,20.02,20.03,20.0,20.01,55500.0,20.02,20.03,20.0,20.01,55500.0
2018-07-27 13:55:00,20.01,20.04,20.01,20.03,96390.0,20.01,20.04,20.01,20.03,96390.0
2018-07-27 14:00:00,20.02,20.02,20.01,20.01,10500.0,20.02,20.02,20.01,20.01,10500.0
2018-07-27 14:05:00,20.02,20.04,20.0,20.0,25650.0,20.02,20.04,20.0,20.0,25650.0
2018-07-27 14:10:00,20.0,20.02,20.0,20.0,132750.0,20.0,20.02,20.0,20.0,132750.0
2018-07-27 14:15:00,20.0,20.01,19.98,19.99,37200.0,20.0,20.01,19.98,19.99,37200.0
2018-07-27 14:20:00,19.99,19.99,19.95,19.96,36000.0,19.99,19.99,19.95,19.96,36000.0
2018-07-27 14:25:00,19.95,19.96,19.94,19.96,18000.0,19.95,19.96,19.94,19.96,18000.0
2018-07-27 14:30:00,19.95,19.99,19.94,19.97,119820.0,19.95,19.99,19.94,19.97,119820.0
2018-07-27 14:35:00,19.96,19.97,19.94,19.94,49890.0,19.96,19.97,19.94,19.94,49890.0
2018-07-27 14:40:00,19.94,19.98,19.94,19.97,43500.0,19.94,19.98,19.94,19.97,43500.0
2018-07-27 14:45:00,19.97,19.99,19.96,19.97,30000.0,19.97,19.99,19.96,19.97,30000.0
2018-07-27 14:50:00,19.97,19.99,19.97,19.99,18000.0,19.97,19.99,19.97,19.99,18000.0
2018-07-27 14:55:00,19.99,19.99,19.96,19.97,38550.0,19.99,19.99,19.96,19.97,38550.0
2018-07-27 15:00:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:05:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:10:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:15:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:20:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:25:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:30:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:35:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:40:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:45:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:50:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-27 15:55:00,19.97,19.97,19.97,19.97,0.0,19.97,19.97,19.97,19.97,0.0
2018-07-30 09:30:00,19.98,20.21,19.93,20.16,132285.0,19.98,20.21,19.93,20.16,132285.0
2018-07-30 09:35:00,20.16,20.16,20.06,20.12,39000.0,20.16,20.16,20.06,20.12,39000.0
2018-07-30 09:40:00,20.1,20.15,20.1,20.12,24000.0,20.1,20.15,20.1,20.12,24000.0
2018-07-30 09:45:00,20.11,20.17,20.11,20.13,76500.0,20.11,20.17,20.11,20.13,76500.0
2018-07-30 09:50:00,20.14,20.15,20.1,20.11,81000.0,20.14,20.15,20.1,20.11,81000.0
2018-07-30 09:55:00,20.14,20.14,20.07,20.07,99150.0,20.14,20.14,20.07,20.07,99150.0
2018-07-30 10:00:00,20.09,20.12,20.07,20.12,100125.0,20.09,20.12,20.07,20.12,100125.0
2018-07-30 10:05:00,20.11,20.17,20.11,20.14,99000.0,20.11,20.17,20.11,20.14,99000.0
2018-07-30 10:10:00,20.15,20.19,20.15,20.19,43500.0,20.15,20.19,20.15,20.19,43500.0
2018-07-30 10:15:00,20.19,20.19,20.15,20.18,154500.0,20.19,20.19,20.15,20.18,154500.0
2018-07-30 10:20:00,20.18,20.2,20.12,20.14,139575.0,20.18,20.2,20.12,20.14,139575.0
2018-07-30 10:25:00,20.15,20.16,20.12,20.16,152130.0,20.15,20.16,20.12,20.16,152130.0
2018-07-30 10:30:00,20.16,20.17,20.12,20.13,145890.0,20.16,20.17,20.12,20.13,145890.0
2018-07-30 10:35:00,20.12,20.14,20.12,20.14,21000.0,20.12,20.14,20.12,20.14,21000.0
2018-07-30 10:40:00,20.15,20.17,20.13,20.14,95010.0,20.15,20.17,20.13,20.14,95010.0
2018-07-30 10:45:00,20.13,20.18,20.13,20.18,49215.0,20.13,20.18,20.13,20.18,49215.0
2018-07-30 10:50:00,20.18,20.18,20.15,20.16,46740.0,20.18,20.18,20.15,20.16,46740.0
2018-07-30 10:55:00,20.15,20.19,20.15,20.17,229680.0,20.15,20.19,20.15,20.17,229680.0
2018-07-30 11:00:00,20.17,20.21,20.16,20.18,69765.0,20.17,20.21,20.16,20.18,69765.0
2018-07-30 11:05:00,20.19,20.22,20.19,20.21,148500.0,20.19,20.22,20.19,20.21,148500.0
2018-07-30 11:10:00,20.21,20.22,20.2,20.2,75630.0,20.21,20.22,20.2,20.2,75630.0
2018-07-30 11:15:00,20.2,20.21,20.18,20.2,39000.0,20.2,20.21,20.18,20.2,39000.0
2018-07-30 11:20:00,20.2,20.22,20.19,20.21,118965.0,20.2,20.22,20.19,20.21,118965.0
2018-07-30 11:25:00,20.21,20.22,20.2,20.22,59190.0,20.21,20.22,20.2,20.22,59190.0
2018-07-30 11:30:00,20.22,20.22,20.19,20.2,79740.0,20.22,20.22,20.19,20.2,79740.0
2018-07-30 11:35:00,20.2,20.21,20.18,20.19,84000.0,20.2,20.21,20.18,20.19,84000.0
2018-07-30 11:40:00,20.2,20.2,20.18,20.19,41175.0,20.2,20.2,20.18,20.19,41175.0
2018-07-30 11:45:00,20.19,20.28,20.19,20.27,148590.0,20.19,20.28,20.19,20.27,148590.0
2018-07-30 11:50:00,20.27,20.29,20.26,20.28,37695.0,20.27,20.29,20.26,20.28,37695.0
2018-07-30 11:55:00,20.28,20.29,20.27,20.28,48375.0,20.28,20.29,20.27,20.28,48375.0
2018-07-30 12:00:00,20.28,20.32,20.28,20.3,132360.0,20.28,20.32,20.28,20.3,132360.0
2018-07-30 12:05:00,20.3,20.3,20.28,20.3,114405.0,20.3,20.3,20.28,20.3,114405.0
2018-07-30 12:10:00,20.3,20.36,20.29,20.35,195705.0,20.3,20.36,20.29,20.35,195705.0
2018-07-30 12:15:00,20.35,20.38,20.34,20.36,116415.0,20.35,20.38,20.34,20.36,116415.0
2018-07-30 12:20:00,20.35,20.35,20.33,20.34,48000.0,20.35,20.35,20.33,20.34,48000.0
2018-07-30 12:25:00,20.35,20.36,20.33,20.33,54000.0,20.35,20.36,20.33,20.33,54000.0
2018-07-30 12:30:00,20.33,20.34,20.32,20.33,40215.0,20.33,20.34,20.32,20.33,40215.0
2018-07-30 12:35:00,20.32,20.34,20.31,20.33,58875.0,20.32,20.34,20.31,20.33,58875.0
2018-07-30 12:40:00,20.34,20.34,20.29,20.29,27000.0,20.34,20.34,20.29,20.29,27000.0
2018-07-30 12:45:00,20.3,20.3,20.25,20.25,18000.0,20.3,20.3,20.25,20.25,18000.0
2018-07-30 12:50:00,20.26,20.27,20.25,20.25,21000.0,20.26,20.27,20.25,20.25,21000.0
2018-07-30 12:55:00,20.27,20.27,20.23,20.24,64920.0,20.27,20.27,20.23,20.24,64920.0
2018-07-30 13:00:00,20.24,20.24,20.2,20.2,129000.0,20.24,20.24,20.2,20.2,129000.0
2018-07-30 13:05:00,20.21,20.24,20.2,20.23,103365.0,20.21,20.24,20.2,20.23,103365.0
2018-07-30 13:10:00,20.23,20.24,20.22,20.24,58500.0,20.23,20.24,20.22,20.24,58500.0
2018-07-30 13:15:00,20.22,20.25,20.22,20.23,33000.0,20.22,20.25,20.22,20.23,33000.0
2018-07-30 13:20:00,20.25,20.26,20.24,20.25,19905.0,20.25,20.26,20.24,20.25,19905.0
2018-07-30 13:25:00,20.25,20.26,20.25,20.25,20310.0,20.25,20.26,20.25,20.25,20310.0
2018-07-30 13:30:00,20.24,20.24,20.23,20.24,36825.0,20.24,20.24,20.23,20.24,36825.0
2018-07-30 13:35:00,20.24,20.26,20.23,20.26,74475.0,20.24,20.26,20.23,20.26,74475.0
2018-07-30 13:40:00,20.27,20.3,20.27,20.29,60000.0,20.27,20.3,20.27,20.29,60000.0
2018-07-30 13:45:00,20.29,20.31,20.28,20.31,27000.0,20.29,20.31,20.28,20.31,27000.0
2018-07-30 13:50:00,20.3,20.32,20.3,20.32,27345.0,20.3,20.32,20.3,20.32,27345.0
2018-07-30 13:55:00,20.31,20.32,20.3,20.32,34500.0,20.31,20.32,20.3,20.32,34500.0
2018-07-30 14:00:00,20.32,20.33,20.31,20.33,23505.0,20.32,20.33,20.31,20.33,23505.0
2018-07-30 14:05:00,20.33,20.35,20.33,20.33,53340.0,20.33,20.35,20.33,20.33,53340.0
2018-07-30 14:10:00,20.32,20.34,20.32,20.34,52500.0,20.32,20.34,20.32,20.34,52500.0
2018-07-30 14:15:00,20.33,20.35,20.33,20.34,23355.0,20.33,20.35,20.33,20.34,23355.0
2018-07-30 14:20:00,20.33,20.33,20.29,20.31,83430.0,20.33,20.33,20.29,20.31,83430.0
2018-07-30 14:25:00,20.31,20.31,20.29,20.3,39600.0,20.31,20.31,20.29,20.3,39600.0
2018-07-30 14:30:00,20.29,20.3,20.28,20.29,48000.0,20.29,20.3,20.28,20.29,48000.0
2018-07-30 14:35:00,20.29,20.3,20.25,20.26,37800.0,20.29,20.3,20.25,20.26,37800.0
2018-07-30 14:40:00,20.27,20.27,20.26,20.26,14265.0,20.27,20.27,20.26,20.26,14265.0
2018-07-30 14:45:00,20.28,20.3,20.27,20.28,40830.0,20.28,20.3,20.27,20.28,40830.0
2018-07-30 14:50:00,20.29,20.31,20.29,20.31,36555.0,20.29,20.31,20.29,20.31,36555.0
2018-07-30 14:55:00,20.32,20.34,20.31,20.34,43365.0,20.32,20.34,20.31,20.34,43365.0
2018-07-30 15:00:00,20.34,20.38,20.34,20.37,76155.0,20.34,20.38,20.34,20.37,76155.0
2018-07-30 15:05:00,20.38,20.38,20.35,20.35,154680.0,20.38,20.38,20.35,20.35,154680.0
2018-07-30 15:10:00,20.36,20.36,20.33,20.33,67710.0,20.36,20.36,20.33,20.33,67710.0
2018-07-30 15:15:00,20.33,20.34,20.33,20.33,88050.0,20.33,20.34,20.33,20.33,88050.0
2018-07-30 15:20:00,20.32,20.34,20.32,20.33,120315.0,20.32,20.34,20.32,20.33,120315.0
2018-07-30 15:25:00,20.32,20.35,20.32,20.33,82860.0,20.32,20.35,20.32,20.33,82860.0
2018-07-30 15:30:00,20.33,20.35,20.31,20.35,63420.0,20.33,20.35,20.31,20.35,63420.0
2018-07-30 15:35:00,20.36,20.36,20.34,20.34,68820.0,20.36,20.36,20.34,20.34,68820.0
2018-07-30 15:40:00,20.34,20.34,20.32,20.34,88320.0,20.34,20.34,20.32,20.34,88320.0
2018-07-30 15:45:00,20.33,20.33,20.29,20.29,149145.0,20.33,20.33,20.29,20.29,149145.0
2018-07-30 15:50:00,20.29,20.33,20.26,20.31,198150.0,20.29,20.33,20.26,20.31,198150.0
2018-07-30 15:55:00,20.33,20.33,20.29,20.31,395160.0,20.33,20.33,20.29,20.31,395160.0
2018-07-31 09:30:00,20.21,20.27,20.16,20.16,292740.0,20.21,20.27,20.16,20.16,292740.0
2018-07-31 09:35:00,20.18,20.23,20.11,20.14,163050.0,20.18,20.23,20.11,20.14,163050.0
2018-07-31 09:40:00,20.13,20.21,20.12,20.2,56505.0,20.13,20.21,20.12,20.2,56505.0
2018-07-31 09:45:00,20.17,20.21,20.16,20.21,72435.0,20.17,20.21,20.16,20.21,72435.0
2018-07-31 09:50:00,20.23,20.24,20.23,20.24,10500.0,20.23,20.24,20.23,20.24,10500.0
2018-07-31 09:55:00,20.26,20.31,20.26,20.26,85200.0,20.26,20.31,20.26,20.26,85200.0
2018-07-31 10:00:00,20.26,20.27,20.24,20.25,139305.0,20.26,20.27,20.24,20.25,139305.0
2018-07-31 10:05:00,20.27,20.31,20.25,20.31,55500.0,20.27,20.31,20.25,20.31,55500.0
2018-07-31 10:10:00,20.31,20.35,20.3,20.35,123000.0,20.31,20.35,20.3,20.35,123000.0
2018-07-31 10:15:00,20.35,20.36,20.3,20.3,122475.0,20.35,20.36,20.3,20.3,122475.0
2018-07-31 10:20:00,20.31,20.32,20.28,20.28,93525.0,20.31,20.32,20.28,20.28,93525.0
2018-07-31 10:25:00,20.27,20.29,20.24,20.29,51225.0,20.27,20.29,20.24,20.29,51225.0
2018-07-31 10:30:00,20.27,20.31,20.27,20.31,30060.0,20.27,20.31,20.27,20.31,30060.0
2018-07-31 10:35:00,20.3,20.3,20.29,20.3,58500.0,20.3,20.3,20.29,20.3,58500.0
2018-07-31 10:40:00,20.3,20.3,20.28,20.3,57000.0,20.3,20.3,20.28,20.3,57000.0
2018-07-31 10:45:00,20.3,20.33,20.29,20.33,45855.0,20.3,20.33,20.29,20.33,45855.0
2018-07-31 10:50:00,20.32,20.32,20.32,20.32,4500.0,20.32,20.32,20.32,20.32,4500.0
2018-07-31 10:55:00,20.32,20.33,20.31,20.32,25500.0,20.32,20.33,20.31,20.32,25500.0
2018-07-31 11:00:00,20.32,20.32,20.31,20.31,18000.0,20.32,20.32,20.31,20.31,18000.0
2018-07-31 11:05:00,20.32,20.32,20.3,20.3,36150.0,20.32,20.32,20.3,20.3,36150.0
2018-07-31 11:10:00,20.3,20.31,20.3,20.3,15045.0,20.3,20.31,20.3,20.3,15045.0
2018-07-31 11:15:00,20.29,20.29,20.26,20.28,49500.0,20.29,20.29,20.26,20.28,49500.0
2018-07-31 11:20:00,20.28,20.3,20.28,20.3,28830.0,20.28,20.3,20.28,20.3,28830.0
2018-07-31 11:25:00,20.3,20.31,20.3,20.31,12000.0,20.3,20.31,20.3,20.31,12000.0
2018-07-31 11:30:00,20.32,20.33,20.31,20.31,18765.0,20.32,20.33,20.31,20.31,18765.0
2018-07-31 11:35:00,20.31,20.33,20.31,20.33,17310.0,20.31,20.33,20.31,20.33,17310.0
2018-07-31 11:40:00,20.33,20.33,20.27,20.28,32670.0,20.33,20.33,20.27,20.28,32670.0
2018-07-31 11:45:00,20.28,20.29,20.26,20.26,18000.0,20.28,20.29,20.26,20.26,18000.0
2018-07-31 11:50:00,20.26,20.26,20.24,20.24,30750.0,20.26,20.26,20.24,20.24,30750.0
2018-07-31 11:55:00,20.25,20.26,20.23,20.24,34500.0,20.25,20.26,20.23,20.24,34500.0
2018-07-31 12:00:00,20.24,20.25,20.23,20.23,40605.0,20.24,20.25,20.23,20.23,40605.0
2018-07-31 12:05:00,20.23,20.26,20.22,20.25,131865.0,20.23,20.26,20.22,20.25,131865.0
2018-07-31 12:10:00,20.26,20.26,20.25,20.26,23970.0,20.26,20.26,20.25,20.26,23970.0
2018-07-31 12:15:00,20.26,20.29,20.26,20.29,36495.0,20.26,20.29,20.26,20.29,36495.0
2018-07-31 12:20:00,20.28,20.29,20.28,20.29,17010.0,20.28,20.29,20.28,20.29,17010.0
2018-07-31 12:25:00,20.3,20.3,20.28,20.29,21465.0,20.3,20.3,20.28,20.29,21465.0
2018-07-31 12:30:00,20.29,20.3,20.29,20.3,18285.0,20.29,20.3,20.29,20.3,18285.0
2018-07-31 12:35:00,20.3,20.3,20.28,20.29,37500.0,20.3,20.3,20.28,20.29,37500.0
2018-07-31 12:40:00,20.29,20.3,20.29,20.3,4500.0,20.29,20.3,20.29,20.3,4500.0
2018-07-31 12:45:00,20.3,20.3,20.28,20.29,27000.0,20.3,20.3,20.28,20.29,27000.0
2018-07-31 12:50:00,20.29,20.31,20.28,20.29,36000.0,20.29,20.31,20.28,20.29,36000.0
2018-07-31 12:55:00,20.28,20.3,20.28,20.29,30150.0,20.28,20.3,20.28,20.29,30150.0
2018-07-31 13:00:00,20.3,20.3,20.29,20.29,4500.0,20.3,20.3,20.29,20.29,4500.0
2018-07-31 13:05:00,20.29,20.3,20.28,20.3,36210.0,20.29,20.3,20.28,20.3,36210.0
2018-07-31 13:10:00,20.29,20.29,20.28,20.28,7500.0,20.29,20.29,20.28,20.28,7500.0
2018-07-31 13:15:00,20.3,20.3,20.29,20.29,4500.0,20.3,20.3,20.29,20.29,4500.0
2018-07-31 13:20:00,20.3,20.3,20.3,20.3,9120.0,20.3,20.3,20.3,20.3,9120.0
2018-07-31 13:25:00,20.31,20.33,20.31,20.32,18000.0,20.31,20.33,20.31,20.32,18000.0
2018-07-31 13:30:00,20.31,20.33,20.31,20.33,24000.0,20.31,20.33,20.31,20.33,24000.0
2018-07-31 13:35:00,20.32,20.34,20.32,20.33,50130.0,20.32,20.34,20.32,20.33,50130.0
2018-07-31 13:40:00,20.33,20.33,20.32,20.33,13500.0,20.33,20.33,20.32,20.33,13500.0
2018-07-31 13:45:00,20.32,20.34,20.32,20.34,20895.0,20.32,20.34,20.32,20.34,20895.0
2018-07-31 13:50:00,20.34,20.34,20.33,20.34,33000.0,20.34,20.34,20.33,20.34,33000.0
2018-07-31 13:55:00,20.33,20.38,20.33,20.37,63000.0,20.33,20.38,20.33,20.37,63000.0
2018-07-31 14:00:00,20.37,20.38,20.36,20.36,58650.0,20.37,20.38,20.36,20.36,58650.0
2018-07-31 14:05:00,20.36,20.37,20.35,20.35,144015.0,20.36,20.37,20.35,20.35,144015.0
2018-07-31 14:10:00,20.35,20.35,20.33,20.33,90195.0,20.35,20.35,20.33,20.33,90195.0
2018-07-31 14:15:00,20.33,20.35,20.33,20.35,130770.0,20.33,20.35,20.33,20.35,130770.0
2018-07-31 14:20:00,20.35,20.35,20.34,20.34,85500.0,20.35,20.35,20.34,20.34,85500.0
2018-07-31 14:25:00,20.34,20.35,20.34,20.35,36360.0,20.34,20.35,20.34,20.35,36360.0
2018-07-31 14:30:00,20.35,20.35,20.33,20.33,37500.0,20.35,20.35,20.33,20.33,37500.0
2018-07-31 14:35:00,20.34,20.37,20.34,20.36,443280.0,20.34,20.37,20.34,20.36,443280.0
2018-07-31 14:40:00,20.36,20.37,20.36,20.37,38685.0,20.36,20.37,20.36,20.37,38685.0
2018-07-31 14:45:00,20.36,20.36,20.36,20.36,31440.0,20.36,20.36,20.36,20.36,31440.0
2018-07-31 14:50:00,20.36,20.36,20.35,20.36,25755.0,20.36,20.36,20.35,20.36,25755.0
2018-07-31 14:55:00,20.35,20.36,20.35,20.35,20475.0,20.35,20.36,20.35,20.35,20475.0
2018-07-31 15:00:00,20.35,20.35,20.34,20.34,10500.0,20.35,20.35,20.34,20.34,10500.0
2018-07-31 15:05:00,20.35,20.35,20.34,20.34,59835.0,20.35,20.35,20.34,20.34,59835.0
2018-07-31 15:10:00,20.35,20.35,20.34,20.34,34500.0,20.35,20.35,20.34,20.34,34500.0
2018-07-31 15:15:00,20.34,20.34,20.34,20.34,22275.0,20.34,20.34,20.34,20.34,22275.0
2018-07-31 15:20:00,20.34,20.36,20.32,20.36,148275.0,20.34,20.36,20.32,20.36,148275.0
2018-07-31 15:25:00,20.36,20.37,20.36,20.37,42780.0,20.36,20.37,20.36,20.37,42780.0
2018-07-31 15:30:00,20.37,20.37,20.36,20.36,69810.0,20.37,20.37,20.36,20.36,69810.0
2018-07-31 15:35:00,20.36,20.38,20.36,20.37,73245.0,20.36,20.38,20.36,20.37,73245.0
2018-07-31 15:40:00,20.37,20.37,20.36,20.36,66000.0,20.37,20.37,20.36,20.36,66000.0
2018-07-31 15:45:00,20.37,20.38,20.34,20.35,107055.0,20.37,20.38,20.34,20.35,107055.0
2018-07-31 15:50:00,20.35,20.4,20.35,20.39,193875.0,20.35,20.4,20.35,20.39,193875.0
2018-07-31 15:55:00,20.39,20.42,20.39,20.4,365025.0,20.39,20.42,20.39,20.4,365025.0
2018-08-01 09:30:00,20.18,20.21,20.09,20.09,363465.0,20.18,20.21,20.09,20.09,363465.0
2018-08-01 09:35:00,20.08,20.18,20.07,20.15,70500.0,20.08,20.18,20.07,20.15,70500.0
2018-08-01 09:40:00,20.16,20.22,20.16,20.19,34500.0,20.16,20.22,20.16,20.19,34500.0
2018-08-01 09:45:00,20.18,20.2,20.15,20.18,27975.0,20.18,20.2,20.15,20.18,27975.0
2018-08-01 09:50:00,20.18,20.19,20.14,20.19,39000.0,20.18,20.19,20.14,20.19,39000.0
2018-08-01 09:55:00,20.2,20.26,20.19,20.23,49500.0,20.2,20.26,20.19,20.23,49500.0
2018-08-01 10:00:00,20.22,20.22,20.15,20.15,36915.0,20.22,20.22,20.15,20.15,36915.0
2018-08-01 10:05:00,20.17,20.22,20.17,20.22,38520.0,20.17,20.22,20.17,20.22,38520.0
2018-08-01 10:10:00,20.22,20.31,20.22,20.3,41640.0,20.22,20.31,20.22,20.3,41640.0
2018-08-01 10:15:00,20.3,20.3,20.21,20.25,82605.0,20.3,20.3,20.21,20.25,82605.0
2018-08-01 10:20:00,20.25,20.25,20.24,20.25,9000.0,20.25,20.25,20.24,20.25,9000.0
2018-08-01 10:25:00,20.25,20.26,20.24,20.24,27000.0,20.25,20.26,20.24,20.24,27000.0
2018-08-01 10:30:00,20.25,20.27,20.24,20.24,48000.0,20.25,20.27,20.24,20.24,48000.0
2018-08-01 10:35:00,20.24,20.25,20.21,20.21,82215.0,20.24,20.25,20.21,20.21,82215.0
2018-08-01 10:40:00,20.18,20.2,20.16,20.19,98880.0,20.18,20.2,20.16,20.19,98880.0
2018-08-01 10:45:00,20.19,20.2,20.18,20.19,53610.0,20.19,20.2,20.18,20.19,53610.0
2018-08-01 10:50:00,20.16,20.17,20.14,20.15,50700.0,20.16,20.17,20.14,20.15,50700.0
2018-08-01 10:55:00,20.17,20.17,20.12,20.13,64500.0,20.17,20.17,20.12,20.13,64500.0
2018-08-01 11:00:00,20.11,20.15,20.11,20.13,49500.0,20.11,20.15,20.11,20.13,49500.0
2018-08-01 11:05:00,20.14,20.15,20.13,20.13,24000.0,20.14,20.15,20.13,20.13,24000.0
2018-08-01 11:10:00,20.13,20.13,20.09,20.09,43605.0,20.13,20.13,20.09,20.09,43605.0
2018-08-01 11:15:00,20.09,20.13,20.09,20.13,37275.0,20.09,20.13,20.09,20.13,37275.0
2018-08-01 11:20:00,20.14,20.14,20.13,20.14,12750.0,20.14,20.14,20.13,20.14,12750.0
2018-08-01 11:25:00,20.16,20.16,20.15,20.16,32970.0,20.16,20.16,20.15,20.16,32970.0
2018-08-01 11:30:00,20.16,20.19,20.16,20.19,30750.0,20.16,20.19,20.16,20.19,30750.0
2018-08-01 11:35:00,20.18,20.24,20.18,20.23,58755.0,20.18,20.24,20.18,20.23,58755.0
2018-08-01 11:40:00,20.23,20.23,20.2,20.22,37155.0,20.23,20.23,20.2,20.22,37155.0
2018-08-01 11:45:00,20.22,20.22,20.19,20.19,24000.0,20.22,20.22,20.19,20.19,24000.0
2018-08-01 11:50:00,20.21,20.21,20.16,20.17,60195.0,20.21,20.21,20.16,20.17,60195.0
2018-08-01 11:55:00,20.17,20.17,20.14,20.14,10500.0,20.17,20.17,20.14,20.14,10500.0
2018-08-01 12:00:00,20.12,20.19,20.11,20.19,43170.0,20.12,20.19,20.11,20.19,43170.0
2018-08-01 12:05:00,20.2,20.22,20.2,20.22,38715.0,20.2,20.22,20.2,20.22,38715.0
2018-08-01 12:10:00,20.22,20.22,20.21,20.22,16500.0,20.22,20.22,20.21,20.22,16500.0
2018-08-01 12:15:00,20.21,20.21,20.19,20.2,24420.0,20.21,20.21,20.19,20.2,24420.0
2018-08-01 12:20:00,20.2,20.2,20.18,20.18,28500.0,20.2,20.2,20.18,20.18,28500.0
2018-08-01 12:25:00,20.17,20.19,20.17,20.18,59760.0,20.17,20.19,20.17,20.18,59760.0
2018-08-01 12:30:00,20.19,20.2,20.19,20.2,9000.0,20.19,20.2,20.19,20.2,9000.0
2018-08-01 12:35:00,20.19,20.19,20.15,20.15,27000.0,20.19,20.19,20.15,20.15,27000.0
2018-08-01 12:40:00,20.14,20.18,20.14,20.16,46500.0,20.14,20.18,20.14,20.16,46500.0
2018-08-01 12:45:00,20.16,20.17,20.16,20.16,40350.0,20.16,20.17,20.16,20.16,40350.0
2018-08-01 12:50:00,20.16,20.18,20.16,20.18,61530.0,20.16,20.18,20.16,20.18,61530.0
2018-08-01 12:55:00,20.18,20.18,20.17,20.17,28920.0,20.18,20.18,20.17,20.17,28920.0
2018-08-01 13:00:00,20.18,20.2,20.17,20.2,12150.0,20.18,20.2,20.17,20.2,12150.0
2018-08-01 13:05:00,20.21,20.22,20.21,20.21,27000.0,20.21,20.22,20.21,20.21,27000.0
2018-08-01 13:10:00,20.21,20.24,20.2,20.24,31500.0,20.21,20.24,20.2,20.24,31500.0
2018-08-01 13:15:00,20.23,20.23,20.22,20.22,39000.0,20.23,20.23,20.22,20.22,39000.0
2018-08-01 13:20:00,20.24,20.25,20.23,20.24,25500.0,20.24,20.25,20.23,20.24,25500.0
2018-08-01 13:25:00,20.23,20.25,20.23,20.24,31500.0,20.23,20.25,20.23,20.24,31500.0
2018-08-01 13:30:00,20.24,20.25,20.23,20.24,24090.0,20.24,20.25,20.23,20.24,24090.0
2018-08-01 13:35:00,20.24,20.25,20.24,20.24,34515.0,20.24,20.25,20.24,20.24,34515.0
2018-08-01 13:40:00,20.25,20.25,20.23,20.24,57750.0,20.25,20.25,20.23,20.24,57750.0
2018-08-01 13:45:00,20.24,20.25,20.24,20.25,17865.0,20.24,20.25,20.24,20.25,17865.0
2018-08-01 13:50:00,20.24,20.24,20.22,20.22,87420.0,20.24,20.24,20.22,20.22,87420.0
2018-08-01 13:55:00,20.23,20.25,20.22,20.24,31500.0,20.23,20.25,20.22,20.24,31500.0
2018-08-01 14:00:00,20.25,20.26,20.22,20.24,59865.0,20.25,20.26,20.22,20.24,59865.0
2018-08-01 14:05:00,20.23,20.23,20.22,20.23,49500.0,20.23,20.23,20.22,20.23,49500.0
2018-08-01 14:10:00,20.24,20.28,20.23,20.28,39660.0,20.24,20.28,20.23,20.28,39660.0
2018-08-01 14:15:00,20.29,20.32,20.29,20.3,61515.0,20.29,20.32,20.29,20.3,61515.0
2018-08-01 14:20:00,20.3,20.32,20.29,20.32,42000.0,20.3,20.32,20.29,20.32,42000.0
2018-08-01 14:25:00,20.33,20.33,20.3,20.32,134085.0,20.33,20.33,20.3,20.32,134085.0
2018-08-01 14:30:00,20.32,20.33,20.32,20.33,87780.0,20.32,20.33,20.32,20.33,87780.0
2018-08-01 14:35:00,20.33,20.33,20.24,20.25,141945.0,20.33,20.33,20.24,20.25,141945.0
2018-08-01 14:40:00,20.24,20.24,20.21,20.21,55500.0,20.24,20.24,20.21,20.21,55500.0
2018-08-01 14:45:00,20.22,20.22,20.17,20.19,66000.0,20.22,20.22,20.17,20.19,66000.0
2018-08-01 14:50:00,20.19,20.21,20.19,20.2,100500.0,20.19,20.21,20.19,20.2,100500.0
2018-08-01 14:55:00,20.21,20.22,20.19,20.21,110100.0,20.21,20.22,20.19,20.21,110100.0
2018-08-01 15:00:00,20.22,20.23,20.2,20.21,123285.0,20.22,20.23,20.2,20.21,123285.0
2018-08-01 15:05:00,20.22,20.23,20.2,20.2,61500.0,20.22,20.23,20.2,20.2,61500.0
2018-08-01 15:10:00,20.2,20.2,20.17,20.17,86280.0,20.2,20.2,20.17,20.17,86280.0
2018-08-01 15:15:00,20.18,20.19,20.18,20.19,24315.0,20.18,20.19,20.18,20.19,24315.0
2018-08-01 15:20:00,20.2,20.21,20.2,20.21,24000.0,20.2,20.21,20.2,20.21,24000.0
2018-08-01 15:25:00,20.22,20.23,20.21,20.21,122520.0,20.22,20.23,20.21,20.21,122520.0
2018-08-01 15:30:00,20.21,20.22,20.2,20.21,60930.0,20.21,20.22,20.2,20.21,60930.0
2018-08-01 15:35:00,20.2,20.21,20.18,20.18,62040.0,20.2,20.21,20.18,20.18,62040.0
2018-08-01 15:40:00,20.19,20.19,20.18,20.18,93255.0,20.19,20.19,20.18,20.18,93255.0
2018-08-01 15:45:00,20.19,20.24,20.18,20.24,298965.0,20.19,20.24,20.18,20.24,298965.0
2018-08-01 15:50:00,20.23,20.25,20.19,20.19,226830.0,20.23,20.25,20.19,20.19,226830.0
2018-08-01 15:55:00,20.19,20.19,20.17,20.17,400665.0,20.19,20.19,20.17,20.17,400665.0
2018-08-02 09:30:00,20.12,20.23,20.09,20.23,246105.0,20.12,20.23,20.09,20.23,246105.0
2018-08-02 09:35:00,20.22,20.22,20.17,20.2,73860.0,20.22,20.22,20.17,20.2,73860.0
2018-08-02 09:40:00,20.21,20.26,20.17,20.19,75705.0,20.21,20.26,20.17,20.19,75705.0
2018-08-02 09:45:00,20.2,20.3,20.19,20.3,73755.0,20.2,20.3,20.19,20.3,73755.0
2018-08-02 09:50:00,20.29,20.32,20.24,20.25,207060.0,20.29,20.32,20.24,20.25,207060.0
2018-08-02 09:55:00,20.26,20.31,20.26,20.29,252645.0,20.26,20.31,20.26,20.29,252645.0
2018-08-02 10:00:00,20.29,20.3,20.26,20.28,265785.0,20.29,20.3,20.26,20.28,265785.0
2018-08-02 10:05:00,20.29,20.36,20.29,20.35,106170.0,20.29,20.36,20.29,20.35,106170.0
2018-08-02 10:10:00,20.35,20.38,20.32,20.33,105225.0,20.35,20.38,20.32,20.33,105225.0
2018-08-02 10:15:00,20.34,20.36,20.32,20.34,329070.0,20.34,20.36,20.32,20.34,329070.0
2018-08-02 10:20:00,20.33,20.37,20.33,20.35,45375.0,20.33,20.37,20.33,20.35,45375.0
2018-08-02 10:25:00,20.39,20.4,20.37,20.38,116100.0,20.39,20.4,20.37,20.38,116100.0
2018-08-02 10:30:00,20.39,20.39,20.34,20.35,142830.0,20.39,20.39,20.34,20.35,142830.0
2018-08-02 10:35:00,20.36,20.4,20.35,20.4,71055.0,20.36,20.4,20.35,20.4,71055.0
2018-08-02 10:40:00,20.39,20.4,20.34,20.34,119145.0,20.39,20.4,20.34,20.34,119145.0
2018-08-02 10:45:00,20.34,20.34,20.29,20.3,43095.0,20.34,20.34,20.29,20.3,43095.0
2018-08-02 10:50:00,20.31,20.34,20.31,20.32,95955.0,20.31,20.34,20.31,20.32,95955.0
2018-08-02 10:55:00,20.33,20.35,20.31,20.35,57000.0,20.33,20.35,20.31,20.35,57000.0
2018-08-02 11:00:00,20.39,20.4,20.38,20.4,15750.0,20.39,20.4,20.38,20.4,15750.0
2018-08-02 11:05:00,20.41,20.47,20.41,20.43,104565.0,20.41,20.47,20.41,20.43,104565.0
2018-08-02 11:10:00,20.42,20.44,20.42,20.44,28500.0,20.42,20.44,20.42,20.44,28500.0
2018-08-02 11:15:00,20.44,20.46,20.44,20.46,70560.0,20.44,20.46,20.44,20.46,70560.0
2018-08-02 11:20:00,20.47,20.5,20.46,20.5,38730.0,20.47,20.5,20.46,20.5,38730.0
2018-08-02 11:25:00,20.5,20.52,20.45,20.47,114705.0,20.5,20.52,20.45,20.47,114705.0
2018-08-02 11:30:00,20.47,20.5,20.45,20.48,165345.0,20.47,20.5,20.45,20.48,165345.0
2018-08-02 11:35:00,20.5,20.51,20.49,20.5,62085.0,20.5,20.51,20.49,20.5,62085.0
2018-08-02 11:40:00,20.5,20.5,20.47,20.47,69030.0,20.5,20.5,20.47,20.47,69030.0
2018-08-02 11:45:00,20.45,20.5,20.45,20.48,87930.0,20.45,20.5,20.45,20.48,87930.0
2018-08-02 11:50:00,20.48,20.51,20.48,20.5,278070.0,20.48,20.51,20.48,20.5,278070.0
2018-08-02 11:55:00,20.5,20.55,20.5,20.53,69615.0,20.5,20.55,20.5,20.53,69615.0
2018-08-02 12:00:00,20.53,20.55,20.5,20.55,18465.0,20.53,20.55,20.5,20.55,18465.0
2018-08-02 12:05:00,20.54,20.58,20.54,20.56,131220.0,20.54,20.58,20.54,20.56,131220.0
2018-08-02 12:10:00,20.55,20.56,20.54,20.56,47415.0,20.55,20.56,20.54,20.56,47415.0
2018-08-02 12:15:00,20.56,20.56,20.54,20.54,66000.0,20.56,20.56,20.54,20.54,66000.0
2018-08-02 12:20:00,20.54,20.55,20.53,20.54,28500.0,20.54,20.55,20.53,20.54,28500.0
2018-08-02 12:25:00,20.55,20.56,20.54,20.56,43500.0,20.55,20.56,20.54,20.56,43500.0
2018-08-02 12:30:00,20.56,20.57,20.55,20.56,31500.0,20.56,20.57,20.55,20.56,31500.0
2018-08-02 12:35:00,20.57,20.59,20.56,20.59,84750.0,20.57,20.59,20.56,20.59,84750.0
2018-08-02 12:40:00,20.59,20.59,20.58,20.59,31575.0,20.59,20.59,20.58,20.59,31575.0
2018-08-02 12:45:00,20.58,20.6,20.58,20.59,42315.0,20.58,20.6,20.58,20.59,42315.0
2018-08-02 12:50:00,20.59,20.62,20.59,20.62,68775.0,20.59,20.62,20.59,20.62,68775.0
2018-08-02 12:55:00,20.62,20.64,20.61,20.63,82710.0,20.62,20.64,20.61,20.63,82710.0
2018-08-02 13:00:00,20.62,20.63,20.61,20.61,52410.0,20.62,20.63,20.61,20.61,52410.0
2018-08-02 13:05:00,20.61,20.63,20.61,20.63,72660.0,20.61,20.63,20.61,20.63,72660.0
2018-08-02 13:10:00,20.62,20.62,20.61,20.62,45495.0,20.62,20.62,20.61,20.62,45495.0
2018-08-02 13:15:00,20.62,20.65,20.62,20.63,47835.0,20.62,20.65,20.62,20.63,47835.0
2018-08-02 13:20:00,20.64,20.67,20.63,20.63,276075.0,20.64,20.67,20.63,20.63,276075.0
2018-08-02 13:25:00,20.63,20.63,20.62,20.63,22500.0,20.63,20.63,20.62,20.63,22500.0
2018-08-02 13:30:00,20.63,20.65,20.63,20.65,49725.0,20.63,20.65,20.63,20.65,49725.0
2018-08-02 13:35:00,20.63,20.65,20.63,20.65,123465.0,20.63,20.65,20.63,20.65,123465.0
2018-08-02 13:40:00,20.66,20.66,20.62,20.62,58650.0,20.66,20.66,20.62,20.62,58650.0
2018-08-02 13:45:00,20.61,20.63,20.61,20.63,16500.0,20.61,20.63,20.61,20.63,16500.0
2018-08-02 13:50:00,20.62,20.62,20.6,20.61,49740.0,20.62,20.62,20.6,20.61,49740.0
2018-08-02 13:55:00,20.61,20.62,20.61,20.62,64590.0,20.61,20.62,20.61,20.62,64590.0
2018-08-02 14:00:00,20.63,20.65,20.61,20.65,58035.0,20.63,20.65,20.61,20.65,58035.0
2018-08-02 14:05:00,20.66,20.67,20.65,20.65,282720.0,20.66,20.67,20.65,20.65,282720.0
2018-08-02 14:10:00,20.65,20.67,20.64,20.66,251205.0,20.65,20.67,20.64,20.66,251205.0
2018-08-02 14:15:00,20.66,20.66,20.59,20.61,81000.0,20.66,20.66,20.59,20.61,81000.0
2018-08-02 14:20:00,20.6,20.6,20.58,20.6,78285.0,20.6,20.6,20.58,20.6,78285.0
2018-08-02 14:25:00,20.6,20.6,20.59,20.6,33000.0,20.6,20.6,20.59,20.6,33000.0
2018-08-02 14:30:00,20.6,20.62,20.6,20.62,57075.0,20.6,20.62,20.6,20.62,57075.0
2018-08-02 14:35:00,20.61,20.63,20.61,20.63,184740.0,20.61,20.63,20.61,20.63,184740.0
2018-08-02 14:40:00,20.63,20.65,20.62,20.65,103500.0,20.63,20.65,20.62,20.65,103500.0
2018-08-02 14:45:00,20.64,20.65,20.63,20.64,123465.0,20.64,20.65,20.63,20.64,123465.0
2018-08-02 14:50:00,20.65,20.66,20.64,20.66,38100.0,20.65,20.66,20.64,20.66,38100.0
2018-08-02 14:55:00,20.65,20.66,20.64,20.64,90945.0,20.65,20.66,20.64,20.64,90945.0
2018-08-02 15:00:00,20.64,20.64,20.6,20.61,290955.0,20.64,20.64,20.6,20.61,290955.0
2018-08-02 15:05:00,20.61,20.64,20.61,20.62,83415.0,20.61,20.64,20.61,20.62,83415.0
2018-08-02 15:10:00,20.62,20.62,20.6,20.6,67230.0,20.62,20.62,20.6,20.6,67230.0
2018-08-02 15:15:00,20.6,20.62,20.59,20.62,152520.0,20.6,20.62,20.59,20.62,152520.0
2018-08-02 15:20:00,20.62,20.62,20.58,20.6,75000.0,20.62,20.62,20.58,20.6,75000.0
2018-08-02 15:25:00,20.59,20.6,20.59,20.59,69225.0,20.59,20.6,20.59,20.59,69225.0
2018-08-02 15:30:00,20.59,20.6,20.59,20.59,82425.0,20.59,20.6,20.59,20.59,82425.0
2018-08-02 15:35:00,20.59,20.6,20.59,20.59,116700.0,20.59,20.6,20.59,20.59,116700.0
2018-08-02 15:40:00,20.59,20.61,20.59,20.61,208635.0,20.59,20.61,20.59,20.61,208635.0
2018-08-02 15:45:00,20.6,20.63,20.6,20.61,255360.0,20.6,20.63,20.6,20.61,255360.0
2018-08-02 15:50:00,20.6,20.6,20.59,20.6,263625.0,20.6,20.6,20.59,20.6,263625.0
2018-08-02 15:55:00,20.6,20.6,20.59,20.6,642240.0,20.6,20.6,20.59,20.6,642240.0
2018-08-03 09:30:00,20.63,20.71,20.6,20.7,288330.0,20.63,20.71,20.6,20.7,288330.0
2018-08-03 09:35:00,20.65,20.75,20.65,20.65,125805.0,20.65,20.75,20.65,20.65,125805.0
2018-08-03 09:40:00,20.65,20.66,20.64,20.66,54000.0,20.65,20.66,20.64,20.66,54000.0
2018-08-03 09:45:00,20.64,20.66,20.61,20.61,65340.0,20.64,20.66,20.61,20.61,65340.0
2018-08-03 09:50:00,20.61,20.61,20.57,20.57,61590.0,20.61,20.61,20.57,20.57,61590.0
2018-08-03 09:55:00,20.57,20.61,20.56,20.61,100545.0,20.57,20.61,20.56,20.61,100545.0
2018-08-03 10:00:00,20.61,20.61,20.58,20.6,79035.0,20.61,20.61,20.58,20.6,79035.0
2018-08-03 10:05:00,20.63,20.63,20.61,20.61,94890.0,20.63,20.63,20.61,20.61,94890.0
2018-08-03 10:10:00,20.61,20.61,20.58,20.6,46305.0,20.61,20.61,20.58,20.6,46305.0
2018-08-03 10:15:00,20.6,20.61,20.57,20.59,73500.0,20.6,20.61,20.57,20.59,73500.0
2018-08-03 10:20:00,20.58,20.62,20.57,20.62,45000.0,20.58,20.62,20.57,20.62,45000.0
2018-08-03 10:25:00,20.62,20.64,20.62,20.63,42000.0,20.62,20.64,20.62,20.63,42000.0
2018-08-03 10:30:00,20.64,20.64,20.6,20.6,101955.0,20.64,20.64,20.6,20.6,101955.0
2018-08-03 10:35:00,20.6,20.61,20.59,20.61,19500.0,20.6,20.61,20.59,20.61,19500.0
2018-08-03 10:40:00,20.6,20.68,20.6,20.61,69630.0,20.6,20.68,20.6,20.61,69630.0
2018-08-03 10:45:00,20.62,20.63,20.61,20.63,19500.0,20.62,20.63,20.61,20.63,19500.0
2018-08-03 10:50:00,20.63,20.63,20.61,20.61,104145.0,20.63,20.63,20.61,20.61,104145.0
2018-08-03 10:55:00,20.62,20.64,20.61,20.64,96765.0,20.62,20.64,20.61,20.64,96765.0
2018-08-03 11:00:00,20.64,20.68,20.64,20.67,67500.0,20.64,20.68,20.64,20.67,67500.0
2018-08-03 11:05:00,20.66,20.69,20.66,20.67,49350.0,20.66,20.69,20.66,20.67,49350.0
2018-08-03 11:10:00,20.67,20.69,20.67,20.68,43500.0,20.67,20.69,20.67,20.68,43500.0
2018-08-03 11:15:00,20.68,20.69,20.67,20.69,270990.0,20.68,20.69,20.67,20.69,270990.0
2018-08-03 11:20:00,20.69,20.72,20.69,20.7,46575.0,20.69,20.72,20.69,20.7,46575.0
2018-08-03 11:25:00,20.71,20.71,20.66,20.67,83565.0,20.71,20.71,20.66,20.67,83565.0
2018-08-03 11:30:00,20.67,20.68,20.66,20.68,82995.0,20.67,20.68,20.66,20.68,82995.0
2018-08-03 11:35:00,20.69,20.7,20.68,20.69,31875.0,20.69,20.7,20.68,20.69,31875.0
2018-08-03 11:40:00,20.68,20.69,20.68,20.69,114510.0,20.68,20.69,20.68,20.69,114510.0
2018-08-03 11:45:00,20.68,20.68,20.65,20.65,67200.0,20.68,20.68,20.65,20.65,67200.0
2018-08-03 11:50:00,20.66,20.68,20.66,20.66,70500.0,20.66,20.68,20.66,20.66,70500.0
2018-08-03 11:55:00,20.66,20.66,20.63,20.64,43500.0,20.66,20.66,20.63,20.64,43500.0
2018-08-03 12:00:00,20.65,20.67,20.64,20.65,85800.0,20.65,20.67,20.64,20.65,85800.0
2018-08-03 12:05:00,20.65,20.67,20.65,20.65,78615.0,20.65,20.67,20.65,20.65,78615.0
2018-08-03 12:10:00,20.65,20.66,20.65,20.65,98880.0,20.65,20.66,20.65,20.65,98880.0
2018-08-03 12:15:00,20.65,20.66,20.65,20.66,38835.0,20.65,20.66,20.65,20.66,38835.0
2018-08-03 12:20:00,20.65,20.67,20.65,20.67,28500.0,20.65,20.67,20.65,20.67,28500.0
2018-08-03 12:25:00,20.67,20.67,20.64,20.65,24045.0,20.67,20.67,20.64,20.65,24045.0
2018-08-03 12:30:00,20.65,20.65,20.62,20.64,38745.0,20.65,20.65,20.62,20.64,38745.0
2018-08-03 12:35:00,20.64,20.65,20.63,20.64,73920.0,20.64,20.65,20.63,20.64,73920.0
2018-08-03 12:40:00,20.65,20.67,20.63,20.67,62550.0,20.65,20.67,20.63,20.67,62550.0
2018-08-03 12:45:00,20.67,20.67,20.65,20.66,41670.0,20.67,20.67,20.65,20.66,41670.0
2018-08-03 12:50:00,20.66,20.67,20.66,20.67,30195.0,20.66,20.67,20.66,20.67,30195.0
2018-08-03 12:55:00,20.67,20.67,20.66,20.66,76770.0,20.67,20.67,20.66,20.66,76770.0
2018-08-03 13:00:00,20.67,20.67,20.66,20.66,66945.0,20.67,20.67,20.66,20.66,66945.0
2018-08-03 13:05:00,20.66,20.66,20.65,20.66,19500.0,20.66,20.66,20.65,20.66,19500.0
2018-08-03 13:10:00,20.66,20.67,20.65,20.66,59925.0,20.66,20.67,20.65,20.66,59925.0
2018-08-03 13:15:00,20.66,20.67,20.66,20.66,77490.0,20.66,20.67,20.66,20.66,77490.0
2018-08-03 13:20:00,20.66,20.67,20.66,20.67,51885.0,20.66,20.67,20.66,20.67,51885.0
2018-08-03 13:25:00,20.67,20.71,20.66,20.7,85005.0,20.67,20.71,20.66,20.7,85005.0
2018-08-03 13:30:00,20.71,20.73,20.71,20.72,134175.0,20.71,20.73,20.71,20.72,134175.0
2018-08-03 13:35:00,20.73,20.73,20.71,20.71,21780.0,20.73,20.73,20.71,20.71,21780.0
2018-08-03 13:40:00,20.71,20.71,20.7,20.71,44895.0,20.71,20.71,20.7,20.71,44895.0
2018-08-03 13:45:00,20.71,20.72,20.71,20.72,51945.0,20.71,20.72,20.71,20.72,51945.0
2018-08-03 13:50:00,20.72,20.75,20.72,20.75,51345.0,20.72,20.75,20.72,20.75,51345.0
2018-08-03 13:55:00,20.75,20.76,20.74,20.74,40185.0,20.75,20.76,20.74,20.74,40185.0
2018-08-03 14:00:00,20.74,20.74,20.72,20.73,19500.0,20.74,20.74,20.72,20.73,19500.0
2018-08-03 14:05:00,20.73,20.75,20.73,20.74,54555.0,20.73,20.75,20.73,20.74,54555.0
2018-08-03 14:10:00,20.73,20.75,20.72,20.72,130065.0,20.73,20.75,20.72,20.72,130065.0
2018-08-03 14:15:00,20.72,20.73,20.72,20.73,29250.0,20.72,20.73,20.72,20.73,29250.0
2018-08-03 14:20:00,20.72,20.74,20.72,20.74,166230.0,20.72,20.74,20.72,20.74,166230.0
2018-08-03 14:25:00,20.74,20.74,20.73,20.74,18000.0,20.74,20.74,20.73,20.74,18000.0
2018-08-03 14:30:00,20.74,20.75,20.74,20.75,35670.0,20.74,20.75,20.74,20.75,35670.0
2018-08-03 14:35:00,20.75,20.77,20.75,20.77,49440.0,20.75,20.77,20.75,20.77,49440.0
2018-08-03 14:40:00,20.77,20.79,20.76,20.79,24000.0,20.77,20.79,20.76,20.79,24000.0
2018-08-03 14:45:00,20.79,20.84,20.79,20.83,95655.0,20.79,20.84,20.79,20.83,95655.0
2018-08-03 14:50:00,20.82,20.83,20.8,20.8,62490.0,20.82,20.83,20.8,20.8,62490.0
2018-08-03 14:55:00,20.8,20.8,20.79,20.8,71400.0,20.8,20.8,20.79,20.8,71400.0
2018-08-03 15:00:00,20.8,20.81,20.79,20.8,62430.0,20.8,20.81,20.79,20.8,62430.0
2018-08-03 15:05:00,20.8,20.81,20.8,20.81,44010.0,20.8,20.81,20.8,20.81,44010.0
2018-08-03 15:10:00,20.81,20.86,20.81,20.86,127800.0,20.81,20.86,20.81,20.86,127800.0
2018-08-03 15:15:00,20.86,20.87,20.84,20.85,49080.0,20.86,20.87,20.84,20.85,49080.0
2018-08-03 15:20:00,20.84,20.85,20.83,20.84,58500.0,20.84,20.85,20.83,20.84,58500.0
2018-08-03 15:25:00,20.84,20.84,20.79,20.79,84735.0,20.84,20.84,20.79,20.79,84735.0
2018-08-03 15:30:00,20.79,20.81,20.79,20.81,60450.0,20.79,20.81,20.79,20.81,60450.0
2018-08-03 15:35:00,20.8,20.81,20.8,20.8,71250.0,20.8,20.81,20.8,20.8,71250.0
2018-08-03 15:40:00,20.81,20.81,20.78,20.78,97110.0,20.81,20.81,20.78,20.78,97110.0
2018-08-03 15:45:00,20.79,20.79,20.78,20.79,179775.0,20.79,20.79,20.78,20.79,179775.0
2018-08-03 15:50:00,20.79,20.81,20.78,20.8,198345.0,20.79,20.81,20.78,20.8,198345.0
2018-08-03 15:55:00,20.8,20.81,20.79,20.79,341670.0,20.8,20.81,20.79,20.79,341670.0
2018-08-06 09:30:00,20.82,20.82,20.74,20.74,108180.0,20.82,20.82,20.74,20.74,108180.0
2018-08-06 09:35:00,20.78,20.83,20.77,20.83,53310.0,20.78,20.83,20.77,20.83,53310.0
2018-08-06 09:40:00,20.84,20.84,20.79,20.79,41700.0,20.84,20.84,20.79,20.79,41700.0
2018-08-06 09:45:00,20.79,20.86,20.79,20.84,46500.0,20.79,20.86,20.79,20.84,46500.0
2018-08-06 09:50:00,20.82,20.84,20.8,20.82,27300.0,20.82,20.84,20.8,20.82,27300.0
2018-08-06 09:55:00,20.85,20.95,20.85,20.94,74640.0,20.85,20.95,20.85,20.94,74640.0
2018-08-06 10:00:00,20.93,20.98,20.92,20.98,53370.0,20.93,20.98,20.92,20.98,53370.0
2018-08-06 10:05:00,20.96,21.0,20.94,21.0,66870.0,20.96,21.0,20.94,21.0,66870.0
2018-08-06 10:10:00,21.0,21.05,20.97,21.04,227565.0,21.0,21.05,20.97,21.04,227565.0
2018-08-06 10:15:00,21.03,21.06,20.99,21.02,115605.0,21.03,21.06,20.99,21.02,115605.0
2018-08-06 10:20:00,21.03,21.04,20.94,20.94,140760.0,21.03,21.04,20.94,20.94,140760.0
2018-08-06 10:25:00,20.94,20.95,20.89,20.9,28500.0,20.94,20.95,20.89,20.9,28500.0
2018-08-06 10:30:00,20.91,21.0,20.91,21.0,41970.0,20.91,21.0,20.91,21.0,41970.0
2018-08-06 10:35:00,20.99,20.99,20.93,20.96,75840.0,20.99,20.99,20.93,20.96,75840.0
2018-08-06 10:40:00,20.96,20.96,20.91,20.93,32220.0,20.96,20.96,20.91,20.93,32220.0
2018-08-06 10:45:00,20.93,20.99,20.93,20.96,130545.0,20.93,20.99,20.93,20.96,130545.0
2018-08-06 10:50:00,20.95,20.98,20.92,20.96,68475.0,20.95,20.98,20.92,20.96,68475.0
2018-08-06 10:55:00,20.96,20.98,20.94,20.94,48795.0,20.96,20.98,20.94,20.94,48795.0
2018-08-06 11:00:00,20.95,21.01,20.94,21.0,148485.0,20.95,21.01,20.94,21.0,148485.0
2018-08-06 11:05:00,21.01,21.04,21.0,21.0,51375.0,21.01,21.04,21.0,21.0,51375.0
2018-08-06 11:10:00,21.0,21.0,20.96,20.98,95355.0,21.0,21.0,20.96,20.98,95355.0
2018-08-06 11:15:00,20.96,20.99,20.96,20.97,46350.0,20.96,20.99,20.96,20.97,46350.0
2018-08-06 11:20:00,20.96,21.01,20.96,21.01,78720.0,20.96,21.01,20.96,21.01,78720.0
2018-08-06 11:25:00,21.01,21.02,20.97,20.97,121845.0,21.01,21.02,20.97,20.97,121845.0
2018-08-06 11:30:00,20.97,20.97,20.94,20.94,126060.0,20.97,20.97,20.94,20.94,126060.0
2018-08-06 11:35:00,20.94,20.96,20.92,20.96,112110.0,20.94,20.96,20.92,20.96,112110.0
2018-08-06 11:40:00,20.95,20.96,20.91,20.93,126495.0,20.95,20.96,20.91,20.93,126495.0
2018-08-06 11:45:00,20.93,20.94,20.93,20.93,65085.0,20.93,20.94,20.93,20.93,65085.0
2018-08-06 11:50:00,20.93,20.93,20.92,20.92,10575.0,20.93,20.93,20.92,20.92,10575.0
2018-08-06 11:55:00,20.91,20.93,20.91,20.91,39675.0,20.91,20.93,20.91,20.91,39675.0
2018-08-06 12:00:00,20.89,20.92,20.89,20.91,15990.0,20.89,20.92,20.89,20.91,15990.0
2018-08-06 12:05:00,20.91,20.93,20.89,20.9,88500.0,20.91,20.93,20.89,20.9,88500.0
2018-08-06 12:10:00,20.91,20.92,20.9,20.92,43545.0,20.91,20.92,20.9,20.92,43545.0
2018-08-06 12:15:00,20.92,20.94,20.91,20.93,52800.0,20.92,20.94,20.91,20.93,52800.0
2018-08-06 12:20:00,20.93,20.93,20.89,20.89,28500.0,20.93,20.93,20.89,20.89,28500.0
2018-08-06 12:25:00,20.9,20.9,20.86,20.86,21000.0,20.9,20.9,20.86,20.86,21000.0
2018-08-06 12:30:00,20.87,20.89,20.87,20.88,33570.0,20.87,20.89,20.87,20.88,33570.0
2018-08-06 12:35:00,20.89,20.91,20.89,20.9,18510.0,20.89,20.91,20.89,20.9,18510.0
2018-08-06 12:40:00,20.9,20.9,20.88,20.89,26100.0,20.9,20.9,20.88,20.89,26100.0
2018-08-06 12:45:00,20.88,20.88,20.86,20.87,24720.0,20.88,20.88,20.86,20.87,24720.0
2018-08-06 12:50:00,20.87,20.88,20.87,20.88,13500.0,20.87,20.88,20.87,20.88,13500.0
2018-08-06 12:55:00,20.88,20.93,20.88,20.93,72330.0,20.88,20.93,20.88,20.93,72330.0
2018-08-06 13:00:00,20.93,20.94,20.92,20.92,52950.0,20.93,20.94,20.92,20.92,52950.0
2018-08-06 13:05:00,20.92,20.94,20.92,20.94,67500.0,20.92,20.94,20.92,20.94,67500.0
2018-08-06 13:10:00,20.94,20.94,20.92,20.92,31680.0,20.94,20.94,20.92,20.92,31680.0
2018-08-06 13:15:00,20.93,20.94,20.92,20.93,16500.0,20.93,20.94,20.92,20.93,16500.0
2018-08-06 13:20:00,20.92,20.93,20.92,20.93,15405.0,20.92,20.93,20.92,20.93,15405.0
2018-08-06 13:25:00,20.92,20.93,20.92,20.93,11700.0,20.92,20.93,20.92,20.93,11700.0
2018-08-06 13:30:00,20.94,20.94,20.92,20.93,22500.0,20.94,20.94,20.92,20.93,22500.0
2018-08-06 13:35:00,20.93,20.94,20.92,20.92,79455.0,20.93,20.94,20.92,20.92,79455.0
2018-08-06 13:40:00,20.92,20.92,20.89,20.89,23850.0,20.92,20.92,20.89,20.89,23850.0
2018-08-06 13:45:00,20.89,20.9,20.89,20.89,31575.0,20.89,20.9,20.89,20.89,31575.0
2018-08-06 13:50:00,20.89,20.9,20.88,20.9,29265.0,20.89,20.9,20.88,20.9,29265.0
2018-08-06 13:55:00,20.89,20.9,20.88,20.9,27510.0,20.89,20.9,20.88,20.9,27510.0
2018-08-06 14:00:00,20.9,20.91,20.9,20.91,24120.0,20.9,20.91,20.9,20.91,24120.0
2018-08-06 14:05:00,20.9,20.92,20.9,20.91,28500.0,20.9,20.92,20.9,20.91,28500.0
2018-08-06 14:10:00,20.91,20.93,20.91,20.93,18135.0,20.91,20.93,20.91,20.93,18135.0
2018-08-06 14:15:00,20.93,20.97,20.93,20.97,49950.0,20.93,20.97,20.93,20.97,49950.0
2018-08-06 14:20:00,20.97,20.98,20.96,20.96,29475.0,20.97,20.98,20.96,20.96,29475.0
2018-08-06 14:25:00,20.96,20.96,20.95,20.95,15780.0,20.96,20.96,20.95,20.95,15780.0
2018-08-06 14:30:00,20.95,20.96,20.94,20.96,40125.0,20.95,20.96,20.94,20.96,40125.0
2018-08-06 14:35:00,20.96,20.97,20.96,20.97,53580.0,20.96,20.97,20.96,20.97,53580.0
2018-08-06 14:40:00,20.98,21.0,20.97,20.99,52815.0,20.98,21.0,20.97,20.99,52815.0
2018-08-06 14:45:00,21.0,21.0,20.98,20.99,31560.0,21.0,21.0,20.98,20.99,31560.0
2018-08-06 14:50:00,20.99,21.03,20.99,21.03,103395.0,20.99,21.03,20.99,21.03,103395.0
2018-08-06 14:55:00,21.04,21.04,21.03,21.03,37500.0,21.04,21.04,21.03,21.03,37500.0
2018-08-06 15:00:00,21.03,21.03,21.02,21.03,32400.0,21.03,21.03,21.02,21.03,32400.0
2018-08-06 15:05:00,21.01,21.02,21.0,21.0,83250.0,21.01,21.02,21.0,21.0,83250.0
2018-08-06 15:10:00,21.01,21.01,21.01,21.01,48360.0,21.01,21.01,21.01,21.01,48360.0
2018-08-06 15:15:00,21.01,21.01,20.99,21.0,46785.0,21.01,21.01,20.99,21.0,46785.0
2018-08-06 15:20:00,21.0,21.01,21.0,21.0,59640.0,21.0,21.01,21.0,21.0,59640.0
2018-08-06 15:25:00,20.99,21.01,20.99,21.01,57465.0,20.99,21.01,20.99,21.01,57465.0
2018-08-06 15:30:00,21.01,21.02,21.0,21.0,57420.0,21.01,21.02,21.0,21.0,57420.0
2018-08-06 15:35:00,21.01,21.04,21.01,21.03,93150.0,21.01,21.04,21.01,21.03,93150.0
2018-08-06 15:40:00,21.01,21.04,21.01,21.02,67710.0,21.01,21.04,21.01,21.02,67710.0
2018-08-06 15:45:00,21.02,21.02,20.99,21.02,105630.0,21.02,21.02,20.99,21.02,105630.0
2018-08-06 15:50:00,21.02,21.04,21.01,21.02,188355.0,21.02,21.04,21.01,21.02,188355.0
2018-08-06 15:55:00,21.02,21.04,21.02,21.03,272085.0,21.02,21.04,21.02,21.03,272085.0
2018-08-07 09:30:00,21.03,21.09,21.0,21.04,155100.0,21.03,21.09,21.0,21.04,155100.0
2018-08-07 09:35:00,21.07,21.1,20.98,21.04,112035.0,21.07,21.1,20.98,21.04,112035.0
2018-08-07 09:40:00,21.09,21.1,21.02,21.02,33000.0,21.09,21.1,21.02,21.02,33000.0
2018-08-07 09:45:00,21.04,21.06,20.95,20.99,70650.0,21.04,21.06,20.95,20.99,70650.0
2018-08-07 09:50:00,20.99,21.0,20.97,20.99,54000.0,20.99,21.0,20.97,20.99,54000.0
2018-08-07 09:55:00,21.0,21.0,20.98,20.98,37500.0,21.0,21.0,20.98,20.98,37500.0
2018-08-07 10:00:00,20.98,20.98,20.9,20.93,90000.0,20.98,20.98,20.9,20.93,90000.0
2018-08-07 10:05:00,20.94,20.95,20.9,20.91,63675.0,20.94,20.95,20.9,20.91,63675.0
2018-08-07 10:10:00,20.89,20.91,20.85,20.87,101715.0,20.89,20.91,20.85,20.87,101715.0
2018-08-07 10:15:00,20.87,20.9,20.86,20.89,33000.0,20.87,20.9,20.86,20.89,33000.0
2018-08-07 10:20:00,20.9,20.91,20.9,20.9,26445.0,20.9,20.91,20.9,20.9,26445.0
2018-08-07 10:25:00,20.9,20.91,20.89,20.89,28500.0,20.9,20.91,20.89,20.89,28500.0
2018-08-07 10:30:00,20.87,20.88,20.85,20.85,16065.0,20.87,20.88,20.85,20.85,16065.0
2018-08-07 10:35:00,20.84,20.89,20.8,20.89,72000.0,20.84,20.89,20.8,20.89,72000.0
2018-08-07 10:40:00,20.89,20.9,20.87,20.9,16500.0,20.89,20.9,20.87,20.9,16500.0
2018-08-07 10:45:00,20.9,20.93,20.9,20.92,59400.0,20.9,20.93,20.9,20.92,59400.0
2018-08-07 10:50:00,20.92,20.93,20.89,20.89,24360.0,20.92,20.93,20.89,20.89,24360.0
2018-08-07 10:55:00,20.88,20.89,20.85,20.89,25335.0,20.88,20.89,20.85,20.89,25335.0
2018-08-07 11:00:00,20.89,20.92,20.88,20.89,100710.0,20.89,20.92,20.88,20.89,100710.0
2018-08-07 11:05:00,20.89,20.92,20.88,20.91,40500.0,20.89,20.92,20.88,20.91,40500.0
2018-08-07 11:10:00,20.94,20.96,20.93,20.94,27300.0,20.94,20.96,20.93,20.94,27300.0
2018-08-07 11:15:00,20.92,20.93,20.9,20.91,40500.0,20.92,20.93,20.9,20.91,40500.0
2018-08-07 11:20:00,20.91,20.94,20.9,20.9,30000.0,20.91,20.94,20.9,20.9,30000.0
2018-08-07 11:25:00,20.89,20.9,20.89,20.9,24000.0,20.89,20.9,20.89,20.9,24000.0
2018-08-07 11:30:00,20.91,20.91,20.86,20.87,49500.0,20.91,20.91,20.86,20.87,49500.0
2018-08-07 11:35:00,20.86,20.87,20.83,20.85,46500.0,20.86,20.87,20.83,20.85,46500.0
2018-08-07 11:40:00,20.86,20.86,20.84,20.85,14070.0,20.86,20.86,20.84,20.85,14070.0
2018-08-07 11:45:00,20.88,20.88,20.86,20.87,18000.0,20.88,20.88,20.86,20.87,18000.0
2018-08-07 11:50:00,20.86,20.9,20.86,20.89,39000.0,20.86,20.9,20.86,20.89,39000.0
2018-08-07 11:55:00,20.93,20.95,20.92,20.93,24000.0,20.93,20.95,20.92,20.93,24000.0
2018-08-07 12:00:00,20.92,20.92,20.9,20.9,30000.0,20.92,20.92,20.9,20.9,30000.0
2018-08-07 12:05:00,20.9,20.91,20.9,20.91,34875.0,20.9,20.91,20.9,20.91,34875.0
2018-08-07 12:10:00,20.91,20.91,20.9,20.9,37500.0,20.91,20.91,20.9,20.9,37500.0
2018-08-07 12:15:00,20.89,20.89,20.89,20.89,3000.0,20.89,20.89,20.89,20.89,3000.0
2018-08-07 12:20:00,20.9,20.9,20.89,20.9,16500.0,20.9,20.9,20.89,20.9,16500.0
2018-08-07 12:25:00,20.91,20.91,20.88,20.9,58185.0,20.91,20.91,20.88,20.9,58185.0
2018-08-07 12:30:00,20.93,20.93,20.9,20.9,80355.0,20.93,20.93,20.9,20.9,80355.0
2018-08-07 12:35:00,20.9,20.92,20.88,20.89,79500.0,20.9,20.92,20.88,20.89,79500.0
2018-08-07 12:40:00,20.89,20.91,20.89,20.91,18000.0,20.89,20.91,20.89,20.91,18000.0
2018-08-07 12:45:00,20.9,20.91,20.89,20.91,25500.0,20.9,20.91,20.89,20.91,25500.0
2018-08-07 12:50:00,20.9,20.9,20.87,20.87,28500.0,20.9,20.9,20.87,20.87,28500.0
2018-08-07 12:55:00,20.87,20.88,20.87,20.88,15000.0,20.87,20.88,20.87,20.88,15000.0
2018-08-07 13:00:00,20.87,20.91,20.85,20.9,46710.0,20.87,20.91,20.85,20.9,46710.0
2018-08-07 13:05:00,20.9,20.9,20.88,20.89,22500.0,20.9,20.9,20.88,20.89,22500.0
2018-08-07 13:10:00,20.91,20.91,20.9,20.9,6000.0,20.91,20.91,20.9,20.9,6000.0
2018-08-07 13:15:00,20.9,20.92,20.9,20.92,24000.0,20.9,20.92,20.9,20.92,24000.0
2018-08-07 13:20:00,20.93,20.93,20.9,20.9,27000.0,20.93,20.93,20.9,20.9,27000.0
2018-08-07 13:25:00,20.9,20.9,20.86,20.88,68400.0,20.9,20.9,20.86,20.88,68400.0
2018-08-07 13:30:00,20.88,20.91,20.87,20.9,27000.0,20.88,20.91,20.87,20.9,27000.0
2018-08-07 13:35:00,20.9,20.91,20.9,20.9,11565.0,20.9,20.91,20.9,20.9,11565.0
2018-08-07 13:40:00,20.9,20.9,20.89,20.89,8520.0,20.9,20.9,20.89,20.89,8520.0
2018-08-07 13:45:00,20.89,20.91,20.89,20.9,25170.0,20.89,20.91,20.89,20.9,25170.0
2018-08-07 13:50:00,20.91,20.93,20.91,20.93,19500.0,20.91,20.93,20.91,20.93,19500.0
2018-08-07 13:55:00,20.93,20.93,20.91,20.91,17115.0,20.93,20.93,20.91,20.91,17115.0
2018-08-07 14:00:00,20.9,20.93,20.9,20.93,46500.0,20.9,20.93,20.9,20.93,46500.0
2018-08-07 14:05:00,20.95,20.95,20.94,20.94,16500.0,20.95,20.95,20.94,20.94,16500.0
2018-08-07 14:10:00,20.95,20.96,20.94,20.96,23265.0,20.95,20.96,20.94,20.96,23265.0
2018-08-07 14:15:00,20.97,20.98,20.97,20.97,21075.0,20.97,20.98,20.97,20.97,21075.0
2018-08-07 14:20:00,20.97,21.0,20.97,21.0,40500.0,20.97,21.0,20.97,21.0,40500.0
2018-08-07 14:25:00,21.01,21.06,21.0,21.05,181785.0,21.01,21.06,21.0,21.05,181785.0
2018-08-07 14:30:00,21.04,21.09,21.04,21.09,18000.0,21.04,21.09,21.04,21.09,18000.0
2018-08-07 14:35:00,21.08,21.08,21.06,21.06,34500.0,21.08,21.08,21.06,21.06,34500.0
2018-08-07 14:40:00,21.07,21.08,21.05,21.05,13500.0,21.07,21.08,21.05,21.05,13500.0
2018-08-07 14:45:00,21.06,21.06,21.04,21.04,12510.0,21.06,21.06,21.04,21.04,12510.0
2018-08-07 14:50:00,21.04,21.04,21.02,21.02,45435.0,21.04,21.04,21.02,21.02,45435.0
2018-08-07 14:55:00,21.01,21.02,21.01,21.02,30120.0,21.01,21.02,21.01,21.02,30120.0
2018-08-07 15:00:00,21.02,21.04,21.02,21.03,56085.0,21.02,21.04,21.02,21.03,56085.0
2018-08-07 15:05:00,21.02,21.04,21.02,21.03,16485.0,21.02,21.04,21.02,21.03,16485.0
2018-08-07 15:10:00,21.02,21.02,21.02,21.02,9000.0,21.02,21.02,21.02,21.02,9000.0
2018-08-07 15:15:00,21.03,21.04,21.03,21.03,34770.0,21.03,21.04,21.03,21.03,34770.0
2018-08-07 15:20:00,21.04,21.06,21.03,21.05,144105.0,21.04,21.06,21.03,21.05,144105.0
2018-08-07 15:25:00,21.05,21.07,21.05,21.07,39315.0,21.05,21.07,21.05,21.07,39315.0
2018-08-07 15:30:00,21.06,21.06,21.03,21.03,19725.0,21.06,21.06,21.03,21.03,19725.0
2018-08-07 15:35:00,21.03,21.03,21.01,21.02,49740.0,21.03,21.03,21.01,21.02,49740.0
2018-08-07 15:40:00,21.02,21.03,21.02,21.03,62400.0,21.02,21.03,21.02,21.03,62400.0
2018-08-07 15:45:00,21.03,21.05,21.0,21.01,164220.0,21.03,21.05,21.0,21.01,164220.0
2018-08-07 15:50:00,21.02,21.05,21.02,21.03,77520.0,21.02,21.05,21.02,21.03,77520.0
2018-08-07 15:55:00,21.03,21.06,21.03,21.04,230400.0,21.03,21.06,21.03,21.04,230400.0
2018-08-08 09:30:00,21.09,21.13,21.09,21.1,102795.0,21.09,21.13,21.09,21.1,102795.0
2018-08-08 09:35:00,21.12,21.17,21.12,21.17,107040.0,21.12,21.17,21.12,21.17,107040.0
2018-08-08 09:40:00,21.18,21.21,21.18,21.19,66750.0,21.18,21.21,21.18,21.19,66750.0
2018-08-08 09:45:00,21.21,21.26,21.21,21.26,39675.0,21.21,21.26,21.21,21.26,39675.0
2018-08-08 09:50:00,21.25,21.33,21.24,21.33,261975.0,21.25,21.33,21.24,21.33,261975.0
2018-08-08 09:55:00,21.34,21.39,21.34,21.35,221610.0,21.34,21.39,21.34,21.35,221610.0
2018-08-08 10:00:00,21.35,21.39,21.27,21.3,281190.0,21.35,21.39,21.27,21.3,281190.0
2018-08-08 10:05:00,21.32,21.34,21.28,21.28,45000.0,21.32,21.34,21.28,21.28,45000.0
2018-08-08 10:10:00,21.28,21.32,21.28,21.29,72000.0,21.28,21.32,21.28,21.29,72000.0
2018-08-08 10:15:00,21.29,21.29,21.28,21.28,10500.0,21.29,21.29,21.28,21.28,10500.0
2018-08-08 10:20:00,21.29,21.3,21.23,21.23,96480.0,21.29,21.3,21.23,21.23,96480.0
2018-08-08 10:25:00,21.23,21.26,21.23,21.26,42750.0,21.23,21.26,21.23,21.26,42750.0
2018-08-08 10:30:00,21.25,21.28,21.25,21.27,77655.0,21.25,21.28,21.25,21.27,77655.0
2018-08-08 10:35:00,21.28,21.29,21.27,21.28,52500.0,21.28,21.29,21.27,21.28,52500.0
2018-08-08 10:40:00,21.28,21.31,21.28,21.3,203100.0,21.28,21.31,21.28,21.3,203100.0
2018-08-08 10:45:00,21.3,21.3,21.27,21.28,78360.0,21.3,21.3,21.27,21.28,78360.0
2018-08-08 10:50:00,21.29,21.33,21.28,21.32,116760.0,21.29,21.33,21.28,21.32,116760.0
2018-08-08 10:55:00,21.33,21.4,21.32,21.33,145035.0,21.33,21.4,21.32,21.33,145035.0
2018-08-08 11:00:00,21.31,21.31,21.25,21.26,160455.0,21.31,21.31,21.25,21.26,160455.0
2018-08-08 11:05:00,21.27,21.28,21.22,21.23,55890.0,21.27,21.28,21.22,21.23,55890.0
2018-08-08 11:10:00,21.24,21.25,21.21,21.22,49500.0,21.24,21.25,21.21,21.22,49500.0
2018-08-08 11:15:00,21.22,21.24,21.22,21.22,24000.0,21.22,21.24,21.22,21.22,24000.0
2018-08-08 11:20:00,21.21,21.22,21.2,21.2,34500.0,21.21,21.22,21.2,21.2,34500.0
2018-08-08 11:25:00,21.2,21.22,21.2,21.21,45720.0,21.2,21.22,21.2,21.21,45720.0
2018-08-08 11:30:00,21.22,21.24,21.21,21.24,42000.0,21.22,21.24,21.21,21.24,42000.0
2018-08-08 11:35:00,21.24,21.26,21.22,21.23,31500.0,21.24,21.26,21.22,21.23,31500.0
2018-08-08 11:40:00,21.23,21.23,21.21,21.21,10500.0,21.23,21.23,21.21,21.21,10500.0
2018-08-08 11:45:00,21.22,21.25,21.21,21.25,57000.0,21.22,21.25,21.21,21.25,57000.0
2018-08-08 11:50:00,21.25,21.26,21.25,21.26,10500.0,21.25,21.26,21.25,21.26,10500.0
2018-08-08 11:55:00,21.26,21.29,21.26,21.29,70680.0,21.26,21.29,21.26,21.29,70680.0
2018-08-08 12:00:00,21.28,21.28,21.27,21.27,16380.0,21.28,21.28,21.27,21.27,16380.0
2018-08-08 12:05:00,21.28,21.28,21.27,21.28,21000.0,21.28,21.28,21.27,21.28,21000.0
2018-08-08 12:10:00,21.3,21.31,21.3,21.31,43125.0,21.3,21.31,21.3,21.31,43125.0
2018-08-08 12:15:00,21.31,21.31,21.29,21.3,31500.0,21.31,21.31,21.29,21.3,31500.0
2018-08-08 12:20:00,21.31,21.31,21.3,21.3,29250.0,21.31,21.31,21.3,21.3,29250.0
2018-08-08 12:25:00,21.28,21.29,21.27,21.27,23700.0,21.28,21.29,21.27,21.27,23700.0
2018-08-08 12:30:00,21.27,21.27,21.25,21.25,21000.0,21.27,21.27,21.25,21.25,21000.0
2018-08-08 12:35:00,21.25,21.28,21.25,21.28,28500.0,21.25,21.28,21.25,21.28,28500.0
2018-08-08 12:40:00,21.28,21.28,21.27,21.28,16500.0,21.28,21.28,21.27,21.28,16500.0
2018-08-08 12:45:00,21.28,21.29,21.28,21.28,25470.0,21.28,21.29,21.28,21.28,25470.0
2018-08-08 12:50:00,21.27,21.27,21.27,21.27,10500.0,21.27,21.27,21.27,21.27,10500.0
2018-08-08 12:55:00,21.26,21.26,21.23,21.24,120195.0,21.26,21.26,21.23,21.24,120195.0
2018-08-08 13:00:00,21.25,21.25,21.24,21.24,10500.0,21.25,21.25,21.24,21.24,10500.0
2018-08-08 13:05:00,21.25,21.27,21.25,21.26,31500.0,21.25,21.27,21.25,21.26,31500.0
2018-08-08 13:10:00,21.26,21.27,21.26,21.27,7350.0,21.26,21.27,21.26,21.27,7350.0
2018-08-08 13:15:00,21.27,21.29,21.26,21.28,70500.0,21.27,21.29,21.26,21.28,70500.0
2018-08-08 13:20:00,21.27,21.28,21.27,21.28,9000.0,21.27,21.28,21.27,21.28,9000.0
2018-08-08 13:25:00,21.28,21.28,21.24,21.25,40830.0,21.28,21.28,21.24,21.25,40830.0
2018-08-08 13:30:00,21.25,21.26,21.23,21.23,22500.0,21.25,21.26,21.23,21.23,22500.0
2018-08-08 13:35:00,21.23,21.23,21.21,21.23,30000.0,21.23,21.23,21.21,21.23,30000.0
2018-08-08 13:40:00,21.23,21.23,21.22,21.22,11355.0,21.23,21.23,21.22,21.22,11355.0
2018-08-08 13:45:00,21.22,21.23,21.19,21.2,106290.0,21.22,21.23,21.19,21.2,106290.0
2018-08-08 13:50:00,21.2,21.21,21.19,21.19,39000.0,21.2,21.21,21.19,21.19,39000.0
2018-08-08 13:55:00,21.19,21.19,21.18,21.19,53325.0,21.19,21.19,21.18,21.19,53325.0
2018-08-08 14:00:00,21.19,21.19,21.18,21.18,42000.0,21.19,21.19,21.18,21.18,42000.0
2018-08-08 14:05:00,21.18,21.19,21.17,21.17,48435.0,21.18,21.19,21.17,21.17,48435.0
2018-08-08 14:10:00,21.19,21.2,21.18,21.2,21000.0,21.19,21.2,21.18,21.2,21000.0
2018-08-08 14:15:00,21.21,21.21,21.2,21.2,34230.0,21.21,21.21,21.2,21.2,34230.0
2018-08-08 14:20:00,21.21,21.22,21.2,21.21,63690.0,21.21,21.22,21.2,21.21,63690.0
2018-08-08 14:25:00,21.21,21.22,21.2,21.21,22620.0,21.21,21.22,21.2,21.21,22620.0
2018-08-08 14:30:00,21.22,21.22,21.18,21.19,21330.0,21.22,21.22,21.18,21.19,21330.0
2018-08-08 14:35:00,21.2,21.2,21.18,21.18,19500.0,21.2,21.2,21.18,21.18,19500.0
2018-08-08 14:40:00,21.18,21.19,21.18,21.18,25500.0,21.18,21.19,21.18,21.18,25500.0
2018-08-08 14:45:00,21.18,21.19,21.18,21.19,37500.0,21.18,21.19,21.18,21.19,37500.0
2018-08-08 14:50:00,21.19,21.2,21.19,21.2,31425.0,21.19,21.2,21.19,21.2,31425.0
2018-08-08 14:55:00,21.2,21.2,21.19,21.19,52500.0,21.2,21.2,21.19,21.19,52500.0
2018-08-08 15:00:00,21.19,21.21,21.19,21.21,33000.0,21.19,21.21,21.19,21.21,33000.0
2018-08-08 15:05:00,21.21,21.25,21.21,21.25,36000.0,21.21,21.25,21.21,21.25,36000.0
2018-08-08 15:10:00,21.24,21.26,21.24,21.26,102750.0,21.24,21.26,21.24,21.26,102750.0
2018-08-08 15:15:00,21.26,21.27,21.25,21.26,48000.0,21.26,21.27,21.25,21.26,48000.0
2018-08-08 15:20:00,21.26,21.28,21.26,21.28,34830.0,21.26,21.28,21.26,21.28,34830.0
2018-08-08 15:25:00,21.28,21.29,21.26,21.26,54720.0,21.28,21.29,21.26,21.26,54720.0
2018-08-08 15:30:00,21.26,21.28,21.26,21.26,86505.0,21.26,21.28,21.26,21.26,86505.0
2018-08-08 15:35:00,21.26,21.26,21.23,21.23,51000.0,21.26,21.26,21.23,21.23,51000.0
2018-08-08 15:40:00,21.24,21.26,21.24,21.25,64185.0,21.24,21.26,21.24,21.25,64185.0
2018-08-08 15:45:00,21.24,21.25,21.22,21.22,111735.0,21.24,21.25,21.22,21.22,111735.0
2018-08-08 15:50:00,21.22,21.25,21.22,21.23,214635.0,21.22,21.25,21.22,21.23,214635.0
2018-08-08 15:55:00,21.23,21.24,21.2,21.2,577320.0,21.23,21.24,21.2,21.2,577320.0
2018-08-09 09:30:00,21.18,21.35,21.18,21.31,148200.0,21.18,21.35,21.18,21.31,148200.0
2018-08-09 09:35:00,21.32,21.32,21.25,21.26,32745.0,21.32,21.32,21.25,21.26,32745.0
2018-08-09 09:40:00,21.28,21.28,21.26,21.26,12000.0,21.28,21.28,21.26,21.26,12000.0
2018-08-09 09:45:00,21.25,21.25,21.2,21.2,15000.0,21.25,21.25,21.2,21.2,15000.0
2018-08-09 09:50:00,21.22,21.26,21.22,21.24,45750.0,21.22,21.26,21.22,21.24,45750.0
2018-08-09 09:55:00,21.24,21.25,21.22,21.24,32280.0,21.24,21.25,21.22,21.24,32280.0
2018-08-09 10:00:00,21.24,21.24,21.23,21.24,33000.0,21.24,21.24,21.23,21.24,33000.0
2018-08-09 10:05:00,21.22,21.25,21.2,21.21,57915.0,21.22,21.25,21.2,21.21,57915.0
2018-08-09 10:10:00,21.21,21.27,21.21,21.27,38850.0,21.21,21.27,21.21,21.27,38850.0
2018-08-09 10:15:00,21.26,21.28,21.25,21.28,31725.0,21.26,21.28,21.25,21.28,31725.0
2018-08-09 10:20:00,21.3,21.3,21.28,21.3,42180.0,21.3,21.3,21.28,21.3,42180.0
2018-08-09 10:25:00,21.29,21.31,21.28,21.28,23715.0,21.29,21.31,21.28,21.28,23715.0
2018-08-09 10:30:00,21.3,21.3,21.28,21.29,19500.0,21.3,21.3,21.28,21.29,19500.0
2018-08-09 10:35:00,21.29,21.31,21.28,21.29,69900.0,21.29,21.31,21.28,21.29,69900.0
2018-08-09 10:40:00,21.28,21.28,21.26,21.26,10500.0,21.28,21.28,21.26,21.26,10500.0
2018-08-09 10:45:00,21.28,21.3,21.26,21.26,56085.0,21.28,21.3,21.26,21.26,56085.0
2018-08-09 10:50:00,21.26,21.27,21.22,21.23,45435.0,21.26,21.27,21.22,21.23,45435.0
2018-08-09 10:55:00,21.22,21.23,21.21,21.21,22260.0,21.22,21.23,21.21,21.21,22260.0
2018-08-09 11:00:00,21.2,21.22,21.2,21.22,15465.0,21.2,21.22,21.2,21.22,15465.0
2018-08-09 11:05:00,21.22,21.22,21.21,21.22,5250.0,21.22,21.22,21.21,21.22,5250.0
2018-08-09 11:10:00,21.21,21.22,21.2,21.2,44700.0,21.21,21.22,21.2,21.2,44700.0
2018-08-09 11:15:00,21.2,21.23,21.19,21.23,61200.0,21.2,21.23,21.19,21.23,61200.0
2018-08-09 11:20:00,21.21,21.21,21.19,21.19,9000.0,21.21,21.21,21.19,21.19,9000.0
2018-08-09 11:25:00,21.18,21.18,21.16,21.18,12000.0,21.18,21.18,21.16,21.18,12000.0
2018-08-09 11:30:00,21.17,21.17,21.14,21.14,21090.0,21.17,21.17,21.14,21.14,21090.0
2018-08-09 11:35:00,21.15,21.15,21.14,21.15,37500.0,21.15,21.15,21.14,21.15,37500.0
2018-08-09 11:40:00,21.14,21.15,21.14,21.15,13500.0,21.14,21.15,21.14,21.15,13500.0
2018-08-09 11:45:00,21.15,21.15,21.11,21.11,53895.0,21.15,21.15,21.11,21.11,53895.0
2018-08-09 11:50:00,21.12,21.15,21.12,21.12,19500.0,21.12,21.15,21.12,21.12,19500.0
2018-08-09 11:55:00,21.13,21.16,21.13,21.15,13500.0,21.13,21.16,21.13,21.15,13500.0
2018-08-09 12:00:00,21.15,21.16,21.14,21.14,9000.0,21.15,21.16,21.14,21.14,9000.0
2018-08-09 12:05:00,21.14,21.15,21.13,21.13,7500.0,21.14,21.15,21.13,21.13,7500.0
2018-08-09 12:10:00,21.13,21.13,21.11,21.11,7500.0,21.13,21.13,21.11,21.11,7500.0
2018-08-09 12:15:00,21.1,21.12,21.09,21.12,30000.0,21.1,21.12,21.09,21.12,30000.0
2018-08-09 12:20:00,21.12,21.13,21.12,21.13,54000.0,21.12,21.13,21.12,21.13,54000.0
2018-08-09 12:25:00,21.13,21.18,21.12,21.16,92190.0,21.13,21.18,21.12,21.16,92190.0
2018-08-09 12:30:00,21.16,21.16,21.15,21.15,3000.0,21.16,21.16,21.15,21.15,3000.0
2018-08-09 12:35:00,21.16,21.16,21.16,21.16,3000.0,21.16,21.16,21.16,21.16,3000.0
2018-08-09 12:40:00,21.17,21.17,21.16,21.16,12285.0,21.17,21.17,21.16,21.16,12285.0
2018-08-09 12:45:00,21.16,21.18,21.16,21.18,12975.0,21.16,21.18,21.16,21.18,12975.0
2018-08-09 12:50:00,21.2,21.21,21.18,21.21,15000.0,21.2,21.21,21.18,21.21,15000.0
2018-08-09 12:55:00,21.22,21.22,21.2,21.2,4500.0,21.22,21.22,21.2,21.2,4500.0
2018-08-09 13:00:00,21.2,21.21,21.19,21.19,12000.0,21.2,21.21,21.19,21.19,12000.0
2018-08-09 13:05:00,21.19,21.19,21.19,21.19,3000.0,21.19,21.19,21.19,21.19,3000.0
2018-08-09 13:10:00,21.19,21.2,21.16,21.18,36930.0,21.19,21.2,21.16,21.18,36930.0
2018-08-09 13:15:00,21.18,21.18,21.18,21.18,31455.0,21.18,21.18,21.18,21.18,31455.0
2018-08-09 13:20:00,21.18,21.2,21.17,21.2,50115.0,21.18,21.2,21.17,21.2,50115.0
2018-08-09 13:25:00,21.19,21.21,21.19,21.2,43500.0,21.19,21.21,21.19,21.2,43500.0
2018-08-09 13:30:00,21.21,21.22,21.21,21.22,27780.0,21.21,21.22,21.21,21.22,27780.0
2018-08-09 13:35:00,21.21,21.27,21.21,21.25,59445.0,21.21,21.27,21.21,21.25,59445.0
2018-08-09 13:40:00,21.24,21.27,21.24,21.25,16500.0,21.24,21.27,21.24,21.25,16500.0
2018-08-09 13:45:00,21.26,21.26,21.23,21.24,21135.0,21.26,21.26,21.23,21.24,21135.0
2018-08-09 13:50:00,21.24,21.26,21.24,21.25,24000.0,21.24,21.26,21.24,21.25,24000.0
2018-08-09 13:55:00,21.25,21.26,21.25,21.25,13050.0,21.25,21.26,21.25,21.25,13050.0
2018-08-09 14:00:00,21.27,21.27,21.25,21.26,16500.0,21.27,21.27,21.25,21.26,16500.0
2018-08-09 14:05:00,21.26,21.28,21.26,21.27,61845.0,21.26,21.28,21.26,21.27,61845.0
2018-08-09 14:10:00,21.26,21.28,21.25,21.28,33000.0,21.26,21.28,21.25,21.28,33000.0
2018-08-09 14:15:00,21.29,21.29,21.26,21.27,38385.0,21.29,21.29,21.26,21.27,38385.0
2018-08-09 14:20:00,21.27,21.28,21.26,21.26,16860.0,21.27,21.28,21.26,21.26,16860.0
2018-08-09 14:25:00,21.26,21.26,21.25,21.26,12795.0,21.26,21.26,21.25,21.26,12795.0
2018-08-09 14:30:00,21.27,21.3,21.26,21.3,80790.0,21.27,21.3,21.26,21.3,80790.0
2018-08-09 14:35:00,21.31,21.31,21.29,21.3,13590.0,21.31,21.31,21.29,21.3,13590.0
2018-08-09 14:40:00,21.3,21.3,21.3,21.3,4500.0,21.3,21.3,21.3,21.3,4500.0
2018-08-09 14:45:00,21.3,21.3,21.27,21.28,40785.0,21.3,21.3,21.27,21.28,40785.0
2018-08-09 14:50:00,21.29,21.3,21.27,21.3,21000.0,21.29,21.3,21.27,21.3,21000.0
2018-08-09 14:55:00,21.29,21.29,21.28,21.28,24045.0,21.29,21.29,21.28,21.28,24045.0
2018-08-09 15:00:00,21.28,21.29,21.28,21.29,25500.0,21.28,21.29,21.28,21.29,25500.0
2018-08-09 15:05:00,21.29,21.29,21.29,21.29,19500.0,21.29,21.29,21.29,21.29,19500.0
2018-08-09 15:10:00,21.3,21.3,21.29,21.29,18000.0,21.3,21.3,21.29,21.29,18000.0
2018-08-09 15:15:00,21.29,21.29,21.28,21.29,34350.0,21.29,21.29,21.28,21.29,34350.0
2018-08-09 15:20:00,21.28,21.28,21.28,21.28,76110.0,21.28,21.28,21.28,21.28,76110.0
2018-08-09 15:25:00,21.28,21.29,21.28,21.29,45030.0,21.28,21.29,21.28,21.29,45030.0
2018-08-09 15:30:00,21.28,21.29,21.24,21.25,87675.0,21.28,21.29,21.24,21.25,87675.0
2018-08-09 15:35:00,21.25,21.27,21.25,21.25,83430.0,21.25,21.27,21.25,21.25,83430.0
2018-08-09 15:40:00,21.25,21.25,21.24,21.24,45000.0,21.25,21.25,21.24,21.24,45000.0
2018-08-09 15:45:00,21.23,21.25,21.23,21.25,87000.0,21.23,21.25,21.23,21.25,87000.0
2018-08-09 15:50:00,21.24,21.26,21.23,21.25,104460.0,21.24,21.26,21.23,21.25,104460.0
2018-08-09 15:55:00,21.26,21.26,21.24,21.25,214620.0,21.26,21.26,21.24,21.25,214620.0
2018-08-10 09:30:00,21.07,21.21,21.07,21.17,116610.0,21.07,21.21,21.07,21.17,116610.0
2018-08-10 09:35:00,21.21,21.21,21.11,21.11,57960.0,21.21,21.21,21.11,21.11,57960.0
2018-08-10 09:40:00,21.12,21.14,21.12,21.12,66510.0,21.12,21.14,21.12,21.12,66510.0
2018-08-10 09:45:00,21.1,21.1,21.08,21.09,90375.0,21.1,21.1,21.08,21.09,90375.0
2018-08-10 09:50:00,21.1,21.1,21.07,21.07,48495.0,21.1,21.1,21.07,21.07,48495.0
2018-08-10 09:55:00,21.09,21.09,21.06,21.07,40620.0,21.09,21.09,21.06,21.07,40620.0
2018-08-10 10:00:00,21.07,21.08,21.05,21.08,22500.0,21.07,21.08,21.05,21.08,22500.0
2018-08-10 10:05:00,21.09,21.12,21.09,21.12,12000.0,21.09,21.12,21.09,21.12,12000.0
2018-08-10 10:10:00,21.12,21.19,21.12,21.19,72555.0,21.12,21.19,21.12,21.19,72555.0
2018-08-10 10:15:00,21.19,21.2,21.18,21.2,26970.0,21.19,21.2,21.18,21.2,26970.0
2018-08-10 10:20:00,21.22,21.22,21.18,21.18,21000.0,21.22,21.22,21.18,21.18,21000.0
2018-08-10 10:25:00,21.18,21.21,21.18,21.21,23730.0,21.18,21.21,21.18,21.21,23730.0
2018-08-10 10:30:00,21.22,21.24,21.21,21.21,47535.0,21.22,21.24,21.21,21.21,47535.0
2018-08-10 10:35:00,21.21,21.22,21.19,21.22,45000.0,21.21,21.22,21.19,21.22,45000.0
2018-08-10 10:40:00,21.2,21.23,21.2,21.21,30000.0,21.2,21.23,21.2,21.21,30000.0
2018-08-10 10:45:00,21.2,21.28,21.2,21.27,78090.0,21.2,21.28,21.2,21.27,78090.0
2018-08-10 10:50:00,21.27,21.3,21.25,21.27,45510.0,21.27,21.3,21.25,21.27,45510.0
2018-08-10 10:55:00,21.27,21.29,21.27,21.28,33000.0,21.27,21.29,21.27,21.28,33000.0
2018-08-10 11:00:00,21.29,21.29,21.26,21.26,27000.0,21.29,21.29,21.26,21.26,27000.0
2018-08-10 11:05:00,21.26,21.26,21.23,21.23,19455.0,21.26,21.26,21.23,21.23,19455.0
2018-08-10 11:10:00,21.22,21.25,21.21,21.21,42000.0,21.22,21.25,21.21,21.21,42000.0
2018-08-10 11:15:00,21.22,21.25,21.22,21.24,52500.0,21.22,21.25,21.22,21.24,52500.0
2018-08-10 11:20:00,21.24,21.27,21.24,21.27,37500.0,21.24,21.27,21.24,21.27,37500.0
2018-08-10 11:25:00,21.28,21.28,21.26,21.26,37305.0,21.28,21.28,21.26,21.26,37305.0
2018-08-10 11:30:00,21.26,21.27,21.26,21.26,15210.0,21.26,21.27,21.26,21.26,15210.0
2018-08-10 11:35:00,21.26,21.27,21.24,21.24,13605.0,21.26,21.27,21.24,21.24,13605.0
2018-08-10 11:40:00,21.24,21.24,21.22,21.22,18000.0,21.24,21.24,21.22,21.22,18000.0
2018-08-10 11:45:00,21.23,21.23,21.21,21.22,15000.0,21.23,21.23,21.21,21.22,15000.0
2018-08-10 11:50:00,21.22,21.25,21.21,21.25,53565.0,21.22,21.25,21.21,21.25,53565.0
2018-08-10 11:55:00,21.24,21.25,21.23,21.25,34500.0,21.24,21.25,21.23,21.25,34500.0
2018-08-10 12:00:00,21.25,21.26,21.23,21.25,26145.0,21.25,21.26,21.23,21.25,26145.0
2018-08-10 12:05:00,21.25,21.27,21.25,21.27,20685.0,21.25,21.27,21.25,21.27,20685.0
2018-08-10 12:10:00,21.26,21.29,21.26,21.29,45645.0,21.26,21.29,21.26,21.29,45645.0
2018-08-10 12:15:00,21.29,21.31,21.28,21.29,84330.0,21.29,21.31,21.28,21.29,84330.0
2018-08-10 12:20:00,21.3,21.31,21.28,21.29,77250.0,21.3,21.31,21.28,21.29,77250.0
2018-08-10 12:25:00,21.28,21.29,21.24,21.26,143250.0,21.28,21.29,21.24,21.26,143250.0
2018-08-10 12:30:00,21.26,21.3,21.26,21.3,144240.0,21.26,21.3,21.26,21.3,144240.0
2018-08-10 12:35:00,21.31,21.32,21.3,21.32,60000.0,21.31,21.32,21.3,21.32,60000.0
2018-08-10 12:40:00,21.32,21.32,21.31,21.31,22500.0,21.32,21.32,21.31,21.31,22500.0
2018-08-10 12:45:00,21.31,21.32,21.31,21.31,6000.0,21.31,21.32,21.31,21.31,6000.0
2018-08-10 12:50:00,21.31,21.31,21.28,21.29,235515.0,21.31,21.31,21.28,21.29,235515.0
2018-08-10 12:55:00,21.29,21.32,21.29,21.32,69435.0,21.29,21.32,21.29,21.32,69435.0
2018-08-10 13:00:00,21.32,21.32,21.27,21.27,76575.0,21.32,21.32,21.27,21.27,76575.0
2018-08-10 13:05:00,21.28,21.28,21.24,21.24,81375.0,21.28,21.28,21.24,21.24,81375.0
2018-08-10 13:10:00,21.24,21.25,21.24,21.24,22500.0,21.24,21.25,21.24,21.24,22500.0
2018-08-10 13:15:00,21.23,21.23,21.23,21.23,6000.0,21.23,21.23,21.23,21.23,6000.0
2018-08-10 13:20:00,21.22,21.24,21.22,21.24,7500.0,21.22,21.24,21.22,21.24,7500.0
2018-08-10 13:25:00,21.24,21.24,21.23,21.23,23580.0,21.24,21.24,21.23,21.23,23580.0
2018-08-10 13:30:00,21.24,21.24,21.22,21.22,15405.0,21.24,21.24,21.22,21.22,15405.0
2018-08-10 13:35:00,21.22,21.23,21.21,21.21,35580.0,21.22,21.23,21.21,21.21,35580.0
2018-08-10 13:40:00,21.21,21.21,21.21,21.21,3000.0,21.21,21.21,21.21,21.21,3000.0
2018-08-10 13:45:00,21.21,21.21,21.18,21.19,19500.0,21.21,21.21,21.18,21.19,19500.0
2018-08-10 13:50:00,21.17,21.18,21.16,21.17,12000.0,21.17,21.18,21.16,21.17,12000.0
2018-08-10 13:55:00,21.18,21.18,21.15,21.15,12000.0,21.18,21.18,21.15,21.15,12000.0
2018-08-10 14:00:00,21.15,21.16,21.12,21.12,33915.0,21.15,21.16,21.12,21.12,33915.0
2018-08-10 14:05:00,21.13,21.16,21.12,21.15,42540.0,21.13,21.16,21.12,21.15,42540.0
2018-08-10 14:10:00,21.16,21.17,21.15,21.15,35925.0,21.16,21.17,21.15,21.15,35925.0
2018-08-10 14:15:00,21.17,21.19,21.16,21.19,45000.0,21.17,21.19,21.16,21.19,45000.0
2018-08-10 14:20:00,21.18,21.18,21.17,21.17,13800.0,21.18,21.18,21.17,21.17,13800.0
2018-08-10 14:25:00,21.16,21.16,21.15,21.15,14250.0,21.16,21.16,21.15,21.15,14250.0
2018-08-10 14:30:00,21.16,21.17,21.13,21.16,40770.0,21.16,21.17,21.13,21.16,40770.0
2018-08-10 14:35:00,21.17,21.2,21.16,21.2,21000.0,21.17,21.2,21.16,21.2,21000.0
2018-08-10 14:40:00,21.2,21.2,21.18,21.19,30090.0,21.2,21.2,21.18,21.19,30090.0
2018-08-10 14:45:00,21.2,21.21,21.2,21.21,18000.0,21.2,21.21,21.2,21.21,18000.0
2018-08-10 14:50:00,21.22,21.22,21.19,21.2,30345.0,21.22,21.22,21.19,21.2,30345.0
2018-08-10 14:55:00,21.19,21.21,21.19,21.2,45015.0,21.19,21.21,21.19,21.2,45015.0
2018-08-10 15:00:00,21.19,21.19,21.17,21.17,25500.0,21.19,21.19,21.17,21.17,25500.0
2018-08-10 15:05:00,21.17,21.17,21.16,21.17,19500.0,21.17,21.17,21.16,21.17,19500.0
2018-08-10 15:10:00,21.17,21.18,21.17,21.18,63750.0,21.17,21.18,21.17,21.18,63750.0
2018-08-10 15:15:00,21.19,21.21,21.19,21.2,97635.0,21.19,21.21,21.19,21.2,97635.0
2018-08-10 15:20:00,21.2,21.28,21.19,21.27,143445.0,21.2,21.28,21.19,21.27,143445.0
2018-08-10 15:25:00,21.28,21.29,21.25,21.25,39000.0,21.28,21.29,21.25,21.25,39000.0
2018-08-10 15:30:00,21.25,21.26,21.23,21.26,69105.0,21.25,21.26,21.23,21.26,69105.0
2018-08-10 15:35:00,21.25,21.25,21.23,21.23,38475.0,21.25,21.25,21.23,21.23,38475.0
2018-08-10 15:40:00,21.24,21.27,21.23,21.26,127125.0,21.24,21.27,21.23,21.26,127125.0
2018-08-10 15:45:00,21.26,21.27,21.25,21.26,64500.0,21.26,21.27,21.25,21.26,64500.0
2018-08-10 15:50:00,21.27,21.29,21.26,21.27,170745.0,21.27,21.29,21.26,21.27,170745.0
2018-08-10 15:55:00,21.27,21.29,21.26,21.27,260250.0,21.27,21.29,21.26,21.27,260250.0
2018-08-13 09:30:00,21.33,21.33,21.27,21.27,168765.0,21.33,21.33,21.27,21.27,168765.0
2018-08-13 09:35:00,21.31,21.31,21.19,21.19,100620.0,21.31,21.31,21.19,21.19,100620.0
2018-08-13 09:40:00,21.18,21.2,21.14,21.14,75000.0,21.18,21.2,21.14,21.14,75000.0
2018-08-13 09:45:00,21.13,21.17,21.08,21.16,191985.0,21.13,21.17,21.08,21.16,191985.0
2018-08-13 09:50:00,21.15,21.16,21.13,21.15,10500.0,21.15,21.16,21.13,21.15,10500.0
2018-08-13 09:55:00,21.15,21.18,21.1,21.12,86400.0,21.15,21.18,21.1,21.12,86400.0
2018-08-13 10:00:00,21.12,21.14,21.08,21.08,74745.0,21.12,21.14,21.08,21.08,74745.0
2018-08-13 10:05:00,21.08,21.09,21.05,21.07,60525.0,21.08,21.09,21.05,21.07,60525.0
2018-08-13 10:10:00,21.08,21.12,21.07,21.09,76500.0,21.08,21.12,21.07,21.09,76500.0
2018-08-13 10:15:00,21.09,21.1,21.03,21.04,51510.0,21.09,21.1,21.03,21.04,51510.0
2018-08-13 10:20:00,21.05,21.06,21.03,21.05,25500.0,21.05,21.06,21.03,21.05,25500.0
2018-08-13 10:25:00,21.06,21.07,21.0,21.0,60510.0,21.06,21.07,21.0,21.0,60510.0
2018-08-13 10:30:00,21.01,21.03,20.96,20.97,54465.0,21.01,21.03,20.96,20.97,54465.0
2018-08-13 10:35:00,20.98,21.03,20.97,21.01,73785.0,20.98,21.03,20.97,21.01,73785.0
2018-08-13 10:40:00,21.0,21.04,21.0,21.04,36360.0,21.0,21.04,21.0,21.04,36360.0
2018-08-13 10:45:00,21.03,21.04,21.02,21.04,55350.0,21.03,21.04,21.02,21.04,55350.0
2018-08-13 10:50:00,21.04,21.09,21.04,21.09,66750.0,21.04,21.09,21.04,21.09,66750.0
2018-08-13 10:55:00,21.08,21.08,21.02,21.02,46500.0,21.08,21.08,21.02,21.02,46500.0
2018-08-13 11:00:00,21.02,21.03,20.99,20.99,53085.0,21.02,21.03,20.99,20.99,53085.0
2018-08-13 11:05:00,20.98,20.99,20.94,20.94,51375.0,20.98,20.99,20.94,20.94,51375.0
2018-08-13 11:10:00,20.94,20.98,20.94,20.98,37500.0,20.94,20.98,20.94,20.98,37500.0
2018-08-13 11:15:00,20.98,21.0,20.98,20.99,21000.0,20.98,21.0,20.98,20.99,21000.0
2018-08-13 11:20:00,20.99,21.05,20.99,21.05,133500.0,20.99,21.05,20.99,21.05,133500.0
2018-08-13 11:25:00,21.04,21.04,21.01,21.02,33105.0,21.04,21.04,21.01,21.02,33105.0
2018-08-13 11:30:00,21.01,21.03,21.01,21.02,33075.0,21.01,21.03,21.01,21.02,33075.0
2018-08-13 11:35:00,21.02,21.03,21.0,21.02,52935.0,21.02,21.03,21.0,21.02,52935.0
2018-08-13 11:40:00,21.02,21.03,20.99,20.99,31920.0,21.02,21.03,20.99,20.99,31920.0
2018-08-13 11:45:00,20.98,21.06,20.98,21.06,137805.0,20.98,21.06,20.98,21.06,137805.0
2018-08-13 11:50:00,21.06,21.06,21.03,21.03,22500.0,21.06,21.06,21.03,21.03,22500.0
2018-08-13 11:55:00,21.02,21.03,21.0,21.0,30000.0,21.02,21.03,21.0,21.0,30000.0
2018-08-13 12:00:00,21.0,21.01,20.98,20.99,55050.0,21.0,21.01,20.98,20.99,55050.0
2018-08-13 12:05:00,21.0,21.06,20.99,21.05,143670.0,21.0,21.06,20.99,21.05,143670.0
2018-08-13 12:10:00,21.06,21.13,21.06,21.13,64650.0,21.06,21.13,21.06,21.13,64650.0
2018-08-13 12:15:00,21.12,21.13,21.11,21.11,29670.0,21.12,21.13,21.11,21.11,29670.0
2018-08-13 12:20:00,21.1,21.1,21.07,21.07,17055.0,21.1,21.1,21.07,21.07,17055.0
2018-08-13 12:25:00,21.05,21.06,21.02,21.06,47820.0,21.05,21.06,21.02,21.06,47820.0
2018-08-13 12:30:00,21.06,21.08,21.06,21.06,33060.0,21.06,21.08,21.06,21.06,33060.0
2018-08-13 12:35:00,21.04,21.05,21.04,21.04,28755.0,21.04,21.05,21.04,21.04,28755.0
2018-08-13 12:40:00,21.03,21.06,21.01,21.05,66000.0,21.03,21.06,21.01,21.05,66000.0
2018-08-13 12:45:00,21.06,21.06,21.05,21.06,30000.0,21.06,21.06,21.05,21.06,30000.0
2018-08-13 12:50:00,21.05,21.06,21.04,21.06,30000.0,21.05,21.06,21.04,21.06,30000.0
2018-08-13 12:55:00,21.05,21.05,21.02,21.02,27540.0,21.05,21.05,21.02,21.02,27540.0
2018-08-13 13:00:00,21.02,21.06,21.01,21.04,115875.0,21.02,21.06,21.01,21.04,115875.0
2018-08-13 13:05:00,21.03,21.04,21.03,21.04,88980.0,21.03,21.04,21.03,21.04,88980.0
2018-08-13 13:10:00,21.04,21.04,21.03,21.03,13500.0,21.04,21.04,21.03,21.03,13500.0
2018-08-13 13:15:00,21.01,21.03,21.0,21.03,87000.0,21.01,21.03,21.0,21.03,87000.0
2018-08-13 13:20:00,21.03,21.05,21.03,21.05,25515.0,21.03,21.05,21.03,21.05,25515.0
2018-08-13 13:25:00,21.05,21.05,21.04,21.04,22560.0,21.05,21.05,21.04,21.04,22560.0
2018-08-13 13:30:00,21.05,21.07,21.05,21.06,35970.0,21.05,21.07,21.05,21.06,35970.0
2018-08-13 13:35:00,21.07,21.08,21.06,21.07,18000.0,21.07,21.08,21.06,21.07,18000.0
2018-08-13 13:40:00,21.08,21.08,21.05,21.05,13500.0,21.08,21.08,21.05,21.05,13500.0
2018-08-13 13:45:00,21.06,21.06,21.04,21.05,68625.0,21.06,21.06,21.04,21.05,68625.0
2018-08-13 13:50:00,21.06,21.06,21.05,21.06,19500.0,21.06,21.06,21.05,21.06,19500.0
2018-08-13 13:55:00,21.06,21.06,21.03,21.03,28125.0,21.06,21.06,21.03,21.03,28125.0
2018-08-13 14:00:00,21.01,21.07,21.01,21.06,84345.0,21.01,21.07,21.01,21.06,84345.0
2018-08-13 14:05:00,21.07,21.07,21.06,21.06,33000.0,21.07,21.07,21.06,21.06,33000.0
2018-08-13 14:10:00,21.06,21.1,21.06,21.1,61005.0,21.06,21.1,21.06,21.1,61005.0
2018-08-13 14:15:00,21.1,21.11,21.09,21.09,40095.0,21.1,21.11,21.09,21.09,40095.0
2018-08-13 14:20:00,21.08,21.11,21.08,21.11,24450.0,21.08,21.11,21.08,21.11,24450.0
2018-08-13 14:25:00,21.1,21.12,21.1,21.11,28500.0,21.1,21.12,21.1,21.11,28500.0
2018-08-13 14:30:00,21.1,21.1,21.09,21.09,16500.0,21.1,21.1,21.09,21.09,16500.0
2018-08-13 14:35:00,21.09,21.09,21.06,21.08,43500.0,21.09,21.09,21.06,21.08,43500.0
2018-08-13 14:40:00,21.08,21.09,21.08,21.09,27150.0,21.08,21.09,21.08,21.09,27150.0
2018-08-13 14:45:00,21.08,21.09,21.07,21.09,13110.0,21.08,21.09,21.07,21.09,13110.0
2018-08-13 14:50:00,21.09,21.1,21.07,21.07,38070.0,21.09,21.1,21.07,21.07,38070.0
2018-08-13 14:55:00,21.07,21.07,21.04,21.04,88125.0,21.07,21.07,21.04,21.04,88125.0
2018-08-13 15:00:00,21.04,21.06,21.03,21.05,89070.0,21.04,21.06,21.03,21.05,89070.0
2018-08-13 15:05:00,21.05,21.05,21.02,21.03,31500.0,21.05,21.05,21.02,21.03,31500.0
2018-08-13 15:10:00,21.02,21.05,21.02,21.04,63000.0,21.02,21.05,21.02,21.04,63000.0
2018-08-13 15:15:00,21.04,21.04,21.03,21.04,41280.0,21.04,21.04,21.03,21.04,41280.0
2018-08-13 15:20:00,21.04,21.04,21.01,21.01,47160.0,21.04,21.04,21.01,21.01,47160.0
2018-08-13 15:25:00,21.01,21.02,20.99,20.99,88215.0,21.01,21.02,20.99,20.99,88215.0
2018-08-13 15:30:00,20.99,21.0,20.97,20.97,105930.0,20.99,21.0,20.97,20.97,105930.0
2018-08-13 15:35:00,20.97,20.99,20.97,20.97,90675.0,20.97,20.99,20.97,20.97,90675.0
2018-08-13 15:40:00,20.97,20.98,20.96,20.97,101955.0,20.97,20.98,20.96,20.97,101955.0
2018-08-13 15:45:00,20.97,20.98,20.95,20.98,140190.0,20.97,20.98,20.95,20.98,140190.0
2018-08-13 15:50:00,20.97,20.99,20.95,20.95,260565.0,20.97,20.99,20.95,20.95,260565.0
2018-08-13 15:55:00,20.96,20.97,20.95,20.96,632310.0,20.96,20.97,20.95,20.96,632310.0
2018-08-14 09:30:00,21.13,21.32,21.13,21.26,221100.0,21.13,21.32,21.13,21.26,221100.0
2018-08-14 09:35:00,21.25,21.33,21.25,21.3,101790.0,21.25,21.33,21.25,21.3,101790.0
2018-08-14 09:40:00,21.3,21.32,21.28,21.29,95970.0,21.3,21.32,21.28,21.29,95970.0
2018-08-14 09:45:00,21.3,21.46,21.3,21.41,164790.0,21.3,21.46,21.3,21.41,164790.0
2018-08-14 09:50:00,21.39,21.39,21.34,21.35,48720.0,21.39,21.39,21.34,21.35,48720.0
2018-08-14 09:55:00,21.36,21.36,21.32,21.34,82485.0,21.36,21.36,21.32,21.34,82485.0
2018-08-14 10:00:00,21.35,21.4,21.33,21.37,295635.0,21.35,21.4,21.33,21.37,295635.0
2018-08-14 10:05:00,21.39,21.46,21.36,21.37,156045.0,21.39,21.46,21.36,21.37,156045.0
2018-08-14 10:10:00,21.37,21.38,21.35,21.37,66000.0,21.37,21.38,21.35,21.37,66000.0
2018-08-14 10:15:00,21.38,21.38,21.33,21.34,72615.0,21.38,21.38,21.33,21.34,72615.0
2018-08-14 10:20:00,21.34,21.42,21.32,21.4,186810.0,21.34,21.42,21.32,21.4,186810.0
2018-08-14 10:25:00,21.41,21.42,21.37,21.42,83280.0,21.41,21.42,21.37,21.42,83280.0
2018-08-14 10:30:00,21.41,21.45,21.4,21.45,56865.0,21.41,21.45,21.4,21.45,56865.0
2018-08-14 10:35:00,21.45,21.47,21.41,21.41,49590.0,21.45,21.47,21.41,21.41,49590.0
2018-08-14 10:40:00,21.41,21.43,21.41,21.42,60525.0,21.41,21.43,21.41,21.42,60525.0
2018-08-14 10:45:00,21.42,21.44,21.42,21.44,14265.0,21.42,21.44,21.42,21.44,14265.0
2018-08-14 10:50:00,21.44,21.46,21.42,21.45,112500.0,21.44,21.46,21.42,21.45,112500.0
2018-08-14 10:55:00,21.45,21.45,21.41,21.41,34695.0,21.45,21.45,21.41,21.41,34695.0
2018-08-14 11:00:00,21.42,21.44,21.42,21.44,46500.0,21.42,21.44,21.42,21.44,46500.0
2018-08-14 11:05:00,21.44,21.45,21.42,21.42,38625.0,21.44,21.45,21.42,21.42,38625.0
2018-08-14 11:10:00,21.43,21.43,21.42,21.42,51000.0,21.43,21.43,21.42,21.42,51000.0
2018-08-14 11:15:00,21.42,21.43,21.39,21.39,42000.0,21.42,21.43,21.39,21.39,42000.0
2018-08-14 11:20:00,21.38,21.39,21.36,21.38,99975.0,21.38,21.39,21.36,21.38,99975.0
2018-08-14 11:25:00,21.38,21.4,21.38,21.4,49890.0,21.38,21.4,21.38,21.4,49890.0
2018-08-14 11:30:00,21.4,21.4,21.35,21.36,55545.0,21.4,21.4,21.35,21.36,55545.0
2018-08-14 11:35:00,21.35,21.38,21.34,21.38,35985.0,21.35,21.38,21.34,21.38,35985.0
2018-08-14 11:40:00,21.38,21.4,21.37,21.38,99345.0,21.38,21.4,21.37,21.38,99345.0
2018-08-14 11:45:00,21.38,21.38,21.36,21.38,34500.0,21.38,21.38,21.36,21.38,34500.0
2018-08-14 11:50:00,21.39,21.39,21.37,21.38,35145.0,21.39,21.39,21.37,21.38,35145.0
2018-08-14 11:55:00,21.37,21.39,21.36,21.39,36045.0,21.37,21.39,21.36,21.39,36045.0
2018-08-14 12:00:00,21.39,21.44,21.39,21.43,109890.0,21.39,21.44,21.39,21.43,109890.0
2018-08-14 12:05:00,21.42,21.43,21.41,21.41,147150.0,21.42,21.43,21.41,21.41,147150.0
2018-08-14 12:10:00,21.41,21.42,21.4,21.41,21105.0,21.41,21.42,21.4,21.41,21105.0
2018-08-14 12:15:00,21.41,21.42,21.4,21.41,48255.0,21.41,21.42,21.4,21.41,48255.0
2018-08-14 12:20:00,21.41,21.46,21.41,21.45,60945.0,21.41,21.46,21.41,21.45,60945.0
2018-08-14 12:25:00,21.46,21.48,21.45,21.46,102675.0,21.46,21.48,21.45,21.46,102675.0
2018-08-14 12:30:00,21.48,21.51,21.47,21.5,60480.0,21.48,21.51,21.47,21.5,60480.0
2018-08-14 12:35:00,21.5,21.52,21.5,21.52,20055.0,21.5,21.52,21.5,21.52,20055.0
2018-08-14 12:40:00,21.51,21.53,21.51,21.52,48000.0,21.51,21.53,21.51,21.52,48000.0
2018-08-14 12:45:00,21.54,21.55,21.52,21.52,31410.0,21.54,21.55,21.52,21.52,31410.0
2018-08-14 12:50:00,21.52,21.53,21.5,21.51,50220.0,21.52,21.53,21.5,21.51,50220.0
2018-08-14 12:55:00,21.51,21.53,21.51,21.52,74895.0,21.51,21.53,21.51,21.52,74895.0
2018-08-14 13:00:00,21.53,21.58,21.53,21.57,78000.0,21.53,21.58,21.53,21.57,78000.0
2018-08-14 13:05:00,21.57,21.61,21.57,21.61,76170.0,21.57,21.61,21.57,21.61,76170.0
2018-08-14 13:10:00,21.61,21.63,21.6,21.62,69075.0,21.61,21.63,21.6,21.62,69075.0
2018-08-14 13:15:00,21.63,21.63,21.61,21.62,50835.0,21.63,21.63,21.61,21.62,50835.0
2018-08-14 13:20:00,21.63,21.66,21.63,21.66,103980.0,21.63,21.66,21.63,21.66,103980.0
2018-08-14 13:25:00,21.66,21.67,21.64,21.66,186180.0,21.66,21.67,21.64,21.66,186180.0
2018-08-14 13:30:00,21.65,21.65,21.63,21.65,31500.0,21.65,21.65,21.63,21.65,31500.0
2018-08-14 13:35:00,21.66,21.69,21.63,21.63,87060.0,21.66,21.69,21.63,21.63,87060.0
2018-08-14 13:40:00,21.63,21.63,21.6,21.61,82725.0,21.63,21.63,21.6,21.61,82725.0
2018-08-14 13:45:00,21.61,21.65,21.61,21.63,84015.0,21.61,21.65,21.61,21.63,84015.0
2018-08-14 13:50:00,21.63,21.63,21.56,21.56,18720.0,21.63,21.63,21.56,21.56,18720.0
2018-08-14 13:55:00,21.55,21.57,21.52,21.52,57855.0,21.55,21.57,21.52,21.52,57855.0
2018-08-14 14:00:00,21.52,21.56,21.51,21.55,40020.0,21.52,21.56,21.51,21.55,40020.0
2018-08-14 14:05:00,21.54,21.54,21.52,21.52,22230.0,21.54,21.54,21.52,21.52,22230.0
2018-08-14 14:10:00,21.52,21.53,21.49,21.51,146460.0,21.52,21.53,21.49,21.51,146460.0
2018-08-14 14:15:00,21.5,21.51,21.48,21.49,30000.0,21.5,21.51,21.48,21.49,30000.0
2018-08-14 14:20:00,21.5,21.51,21.46,21.46,158730.0,21.5,21.51,21.46,21.46,158730.0
2018-08-14 14:25:00,21.47,21.5,21.46,21.5,65940.0,21.47,21.5,21.46,21.5,65940.0
2018-08-14 14:30:00,21.51,21.56,21.51,21.56,63000.0,21.51,21.56,21.51,21.56,63000.0
2018-08-14 14:35:00,21.55,21.55,21.52,21.52,68745.0,21.55,21.55,21.52,21.52,68745.0
2018-08-14 14:40:00,21.52,21.53,21.5,21.5,51225.0,21.52,21.53,21.5,21.5,51225.0
2018-08-14 14:45:00,21.5,21.54,21.5,21.54,32700.0,21.5,21.54,21.5,21.54,32700.0
2018-08-14 14:50:00,21.54,21.58,21.54,21.57,85500.0,21.54,21.58,21.54,21.57,85500.0
2018-08-14 14:55:00,21.58,21.58,21.56,21.56,103500.0,21.58,21.58,21.56,21.56,103500.0
2018-08-14 15:00:00,21.57,21.57,21.55,21.57,110805.0,21.57,21.57,21.55,21.57,110805.0
2018-08-14 15:05:00,21.57,21.59,21.57,21.59,72210.0,21.57,21.59,21.57,21.59,72210.0
2018-08-14 15:10:00,21.59,21.62,21.59,21.59,124170.0,21.59,21.62,21.59,21.59,124170.0
2018-08-14 15:15:00,21.6,21.62,21.59,21.62,68925.0,21.6,21.62,21.59,21.62,68925.0
2018-08-14 15:20:00,21.63,21.64,21.63,21.63,157725.0,21.63,21.64,21.63,21.63,157725.0
2018-08-14 15:25:00,21.64,21.65,21.63,21.64,78165.0,21.64,21.65,21.63,21.64,78165.0
2018-08-14 15:30:00,21.63,21.64,21.58,21.58,96795.0,21.63,21.64,21.58,21.58,96795.0
2018-08-14 15:35:00,21.58,21.58,21.56,21.57,64500.0,21.58,21.58,21.56,21.57,64500.0
2018-08-14 15:40:00,21.59,21.6,21.56,21.56,48420.0,21.59,21.6,21.56,21.56,48420.0
2018-08-14 15:45:00,21.56,21.57,21.53,21.57,133350.0,21.56,21.57,21.53,21.57,133350.0
2018-08-14 15:50:00,21.58,21.6,21.55,21.55,263070.0,21.58,21.6,21.55,21.55,263070.0
2018-08-14 15:55:00,21.55,21.56,21.52,21.55,426825.0,21.55,21.56,21.52,21.55,426825.0
2018-08-15 09:30:00,21.38,21.42,21.27,21.4,139695.0,21.38,21.42,21.27,21.4,139695.0
2018-08-15 09:35:00,21.4,21.44,21.36,21.38,165150.0,21.4,21.44,21.36,21.38,165150.0
2018-08-15 09:40:00,21.34,21.36,21.31,21.34,46740.0,21.34,21.36,21.31,21.34,46740.0
2018-08-15 09:45:00,21.34,21.36,21.31,21.34,36000.0,21.34,21.36,21.31,21.34,36000.0
2018-08-15 09:50:00,21.32,21.33,21.28,21.32,52500.0,21.32,21.33,21.28,21.32,52500.0
2018-08-15 09:55:00,21.31,21.31,21.26,21.28,71925.0,21.31,21.31,21.26,21.28,71925.0
2018-08-15 10:00:00,21.29,21.32,21.27,21.28,72000.0,21.29,21.32,21.27,21.28,72000.0
2018-08-15 10:05:00,21.26,21.28,21.22,21.28,111090.0,21.26,21.28,21.22,21.28,111090.0
2018-08-15 10:10:00,21.29,21.33,21.29,21.33,74550.0,21.29,21.33,21.29,21.33,74550.0
2018-08-15 10:15:00,21.32,21.35,21.32,21.35,52500.0,21.32,21.35,21.32,21.35,52500.0
2018-08-15 10:20:00,21.33,21.37,21.33,21.36,70500.0,21.33,21.37,21.33,21.36,70500.0
2018-08-15 10:25:00,21.37,21.37,21.34,21.36,19515.0,21.37,21.37,21.34,21.36,19515.0
2018-08-15 10:30:00,21.37,21.41,21.37,21.39,73080.0,21.37,21.41,21.37,21.39,73080.0
2018-08-15 10:35:00,21.4,21.4,21.37,21.38,33000.0,21.4,21.4,21.37,21.38,33000.0
2018-08-15 10:40:00,21.4,21.42,21.4,21.41,25500.0,21.4,21.42,21.4,21.41,25500.0
2018-08-15 10:45:00,21.42,21.43,21.39,21.4,30000.0,21.42,21.43,21.39,21.4,30000.0
2018-08-15 10:50:00,21.4,21.43,21.4,21.41,26220.0,21.4,21.43,21.4,21.41,26220.0
2018-08-15 10:55:00,21.41,21.43,21.41,21.41,13500.0,21.41,21.43,21.41,21.41,13500.0
2018-08-15 11:00:00,21.43,21.47,21.43,21.46,45675.0,21.43,21.47,21.43,21.46,45675.0
2018-08-15 11:05:00,21.47,21.53,21.46,21.53,54180.0,21.47,21.53,21.46,21.53,54180.0
2018-08-15 11:10:00,21.54,21.54,21.49,21.49,46500.0,21.54,21.54,21.49,21.49,46500.0
2018-08-15 11:15:00,21.51,21.51,21.48,21.5,45000.0,21.51,21.51,21.48,21.5,45000.0
2018-08-15 11:20:00,21.49,21.52,21.49,21.49,33000.0,21.49,21.52,21.49,21.49,33000.0
2018-08-15 11:25:00,21.5,21.53,21.5,21.51,24375.0,21.5,21.53,21.5,21.51,24375.0
2018-08-15 11:30:00,21.5,21.54,21.5,21.53,15000.0,21.5,21.54,21.5,21.53,15000.0
2018-08-15 11:35:00,21.53,21.56,21.52,21.52,34800.0,21.53,21.56,21.52,21.52,34800.0
2018-08-15 11:40:00,21.5,21.5,21.49,21.5,17940.0,21.5,21.5,21.49,21.5,17940.0
2018-08-15 11:45:00,21.51,21.53,21.5,21.52,22500.0,21.51,21.53,21.5,21.52,22500.0
2018-08-15 11:50:00,21.52,21.52,21.49,21.52,68715.0,21.52,21.52,21.49,21.52,68715.0
2018-08-15 11:55:00,21.51,21.51,21.49,21.49,28500.0,21.51,21.51,21.49,21.49,28500.0
2018-08-15 12:00:00,21.48,21.53,21.48,21.53,13500.0,21.48,21.53,21.48,21.53,13500.0
2018-08-15 12:05:00,21.55,21.6,21.55,21.59,27000.0,21.55,21.6,21.55,21.59,27000.0
2018-08-15 12:10:00,21.6,21.62,21.58,21.59,33000.0,21.6,21.62,21.58,21.59,33000.0
2018-08-15 12:15:00,21.59,21.63,21.59,21.63,36000.0,21.59,21.63,21.59,21.63,36000.0
2018-08-15 12:20:00,21.62,21.65,21.62,21.64,26700.0,21.62,21.65,21.62,21.64,26700.0
2018-08-15 12:25:00,21.63,21.67,21.63,21.67,52080.0,21.63,21.67,21.63,21.67,52080.0
2018-08-15 12:30:00,21.67,21.68,21.65,21.67,176805.0,21.67,21.68,21.65,21.67,176805.0
2018-08-15 12:35:00,21.66,21.72,21.66,21.72,64335.0,21.66,21.72,21.66,21.72,64335.0
2018-08-15 12:40:00,21.71,21.77,21.71,21.75,98370.0,21.71,21.77,21.71,21.75,98370.0
2018-08-15 12:45:00,21.75,21.75,21.71,21.73,81705.0,21.75,21.75,21.71,21.73,81705.0
2018-08-15 12:50:00,21.74,21.76,21.73,21.75,91500.0,21.74,21.76,21.73,21.75,91500.0
2018-08-15 12:55:00,21.74,21.77,21.72,21.77,160020.0,21.74,21.77,21.72,21.77,160020.0
2018-08-15 13:00:00,21.76,21.76,21.75,21.75,42000.0,21.76,21.76,21.75,21.75,42000.0
2018-08-15 13:05:00,21.78,21.8,21.78,21.79,74025.0,21.78,21.8,21.78,21.79,74025.0
2018-08-15 13:10:00,21.79,21.81,21.79,21.81,73170.0,21.79,21.81,21.79,21.81,73170.0
2018-08-15 13:15:00,21.8,21.8,21.79,21.79,96750.0,21.8,21.8,21.79,21.79,96750.0
2018-08-15 13:20:00,21.78,21.81,21.78,21.78,114735.0,21.78,21.81,21.78,21.78,114735.0
2018-08-15 13:25:00,21.8,21.81,21.79,21.79,25500.0,21.8,21.81,21.79,21.79,25500.0
2018-08-15 13:30:00,21.79,21.79,21.76,21.77,121485.0,21.79,21.79,21.76,21.77,121485.0
2018-08-15 13:35:00,21.77,21.78,21.76,21.78,19500.0,21.77,21.78,21.76,21.78,19500.0
2018-08-15 13:40:00,21.78,21.79,21.77,21.78,89895.0,21.78,21.79,21.77,21.78,89895.0
2018-08-15 13:45:00,21.78,21.79,21.78,21.79,39765.0,21.78,21.79,21.78,21.79,39765.0
2018-08-15 13:50:00,21.79,21.8,21.78,21.79,100455.0,21.79,21.8,21.78,21.79,100455.0
2018-08-15 13:55:00,21.77,21.77,21.74,21.74,33000.0,21.77,21.77,21.74,21.74,33000.0
2018-08-15 14:00:00,21.75,21.76,21.74,21.76,36555.0,21.75,21.76,21.74,21.76,36555.0
2018-08-15 14:05:00,21.75,21.75,21.71,21.71,165420.0,21.75,21.75,21.71,21.71,165420.0
2018-08-15 14:10:00,21.72,21.72,21.65,21.65,56805.0,21.72,21.72,21.65,21.65,56805.0
2018-08-15 14:15:00,21.67,21.71,21.65,21.71,49800.0,21.67,21.71,21.65,21.71,49800.0
2018-08-15 14:20:00,21.71,21.72,21.7,21.72,37500.0,21.71,21.72,21.7,21.72,37500.0
2018-08-15 14:25:00,21.71,21.72,21.68,21.7,73200.0,21.71,21.72,21.68,21.7,73200.0
2018-08-15 14:30:00,21.68,21.71,21.68,21.71,45075.0,21.68,21.71,21.68,21.71,45075.0
2018-08-15 14:35:00,21.71,21.75,21.71,21.74,88290.0,21.71,21.75,21.71,21.74,88290.0
2018-08-15 14:40:00,21.74,21.74,21.73,21.73,121500.0,21.74,21.74,21.73,21.73,121500.0
2018-08-15 14:45:00,21.73,21.73,21.7,21.73,75900.0,21.73,21.73,21.7,21.73,75900.0
2018-08-15 14:50:00,21.73,21.75,21.73,21.74,111585.0,21.73,21.75,21.73,21.74,111585.0
2018-08-15 14:55:00,21.75,21.77,21.74,21.77,226920.0,21.75,21.77,21.74,21.77,226920.0
2018-08-15 15:00:00,21.78,21.8,21.78,21.79,41145.0,21.78,21.8,21.78,21.79,41145.0
2018-08-15 15:05:00,21.79,21.8,21.78,21.79,142335.0,21.79,21.8,21.78,21.79,142335.0
2018-08-15 15:10:00,21.79,21.79,21.74,21.74,232380.0,21.79,21.79,21.74,21.74,232380.0
2018-08-15 15:15:00,21.73,21.74,21.72,21.73,64470.0,21.73,21.74,21.72,21.73,64470.0
2018-08-15 15:20:00,21.72,21.72,21.63,21.65,111750.0,21.72,21.72,21.63,21.65,111750.0
2018-08-15 15:25:00,21.65,21.68,21.65,21.68,89160.0,21.65,21.68,21.65,21.68,89160.0
2018-08-15 15:30:00,21.67,21.69,21.64,21.65,144195.0,21.67,21.69,21.64,21.65,144195.0
2018-08-15 15:35:00,21.66,21.68,21.65,21.65,141975.0,21.66,21.68,21.65,21.65,141975.0
2018-08-15 15:40:00,21.65,21.66,21.62,21.66,89700.0,21.65,21.66,21.62,21.66,89700.0
2018-08-15 15:45:00,21.65,21.67,21.65,21.66,140655.0,21.65,21.67,21.65,21.66,140655.0
2018-08-15 15:50:00,21.65,21.67,21.65,21.65,174375.0,21.65,21.67,21.65,21.65,174375.0
2018-08-15 15:55:00,21.65,21.66,21.64,21.65,439395.0,21.65,21.66,21.64,21.65,439395.0
2018-08-16 09:30:00,21.77,21.86,21.77,21.82,86985.0,21.77,21.86,21.77,21.82,86985.0
2018-08-16 09:35:00,21.83,21.84,21.79,21.81,36000.0,21.83,21.84,21.79,21.81,36000.0
2018-08-16 09:40:00,21.81,21.81,21.73,21.74,17250.0,21.81,21.81,21.73,21.74,17250.0
2018-08-16 09:45:00,21.72,21.79,21.7,21.79,29865.0,21.72,21.79,21.7,21.79,29865.0
2018-08-16 09:50:00,21.78,21.8,21.75,21.76,75075.0,21.78,21.8,21.75,21.76,75075.0
2018-08-16 09:55:00,21.76,21.81,21.75,21.78,36885.0,21.76,21.81,21.75,21.78,36885.0
2018-08-16 10:00:00,21.77,21.82,21.76,21.76,64500.0,21.77,21.82,21.76,21.76,64500.0
2018-08-16 10:05:00,21.77,21.79,21.75,21.78,60750.0,21.77,21.79,21.75,21.78,60750.0
2018-08-16 10:10:00,21.77,21.79,21.75,21.77,51375.0,21.77,21.79,21.75,21.77,51375.0
2018-08-16 10:15:00,21.76,21.76,21.75,21.76,6000.0,21.76,21.76,21.75,21.76,6000.0
2018-08-16 10:20:00,21.74,21.75,21.72,21.74,38175.0,21.74,21.75,21.72,21.74,38175.0
2018-08-16 10:25:00,21.75,21.75,21.73,21.73,67500.0,21.75,21.75,21.73,21.73,67500.0
2018-08-16 10:30:00,21.74,21.75,21.72,21.74,15000.0,21.74,21.75,21.72,21.74,15000.0
2018-08-16 10:35:00,21.74,21.75,21.73,21.75,34680.0,21.74,21.75,21.73,21.75,34680.0
2018-08-16 10:40:00,21.75,21.77,21.74,21.77,25500.0,21.75,21.77,21.74,21.77,25500.0
2018-08-16 10:45:00,21.77,21.77,21.75,21.76,36000.0,21.77,21.77,21.75,21.76,36000.0
2018-08-16 10:50:00,21.78,21.81,21.78,21.81,13815.0,21.78,21.81,21.78,21.81,13815.0
2018-08-16 10:55:00,21.79,21.79,21.78,21.78,27000.0,21.79,21.79,21.78,21.78,27000.0
2018-08-16 11:00:00,21.8,21.82,21.8,21.82,31845.0,21.8,21.82,21.8,21.82,31845.0
2018-08-16 11:05:00,21.82,21.84,21.81,21.84,68280.0,21.82,21.84,21.81,21.84,68280.0
2018-08-16 11:10:00,21.83,21.84,21.83,21.83,22500.0,21.83,21.84,21.83,21.83,22500.0
2018-08-16 11:15:00,21.82,21.84,21.82,21.82,18000.0,21.82,21.84,21.82,21.82,18000.0
2018-08-16 11:20:00,21.82,21.82,21.81,21.82,15000.0,21.82,21.82,21.81,21.82,15000.0
2018-08-16 11:25:00,21.82,21.84,21.82,21.83,85545.0,21.82,21.84,21.82,21.83,85545.0
2018-08-16 11:30:00,21.83,21.84,21.82,21.83,47520.0,21.83,21.84,21.82,21.83,47520.0
2018-08-16 11:35:00,21.84,21.84,21.82,21.82,12045.0,21.84,21.84,21.82,21.82,12045.0
2018-08-16 11:40:00,21.83,21.84,21.83,21.83,25500.0,21.83,21.84,21.83,21.83,25500.0
2018-08-16 11:45:00,21.83,21.83,21.8,21.81,36000.0,21.83,21.83,21.8,21.81,36000.0
2018-08-16 11:50:00,21.81,21.81,21.8,21.81,34740.0,21.81,21.81,21.8,21.81,34740.0
2018-08-16 11:55:00,21.81,21.84,21.81,21.83,27000.0,21.81,21.84,21.81,21.83,27000.0
2018-08-16 12:00:00,21.83,21.84,21.83,21.83,51600.0,21.83,21.84,21.83,21.83,51600.0
2018-08-16 12:05:00,21.83,21.84,21.82,21.82,145545.0,21.83,21.84,21.82,21.82,145545.0
2018-08-16 12:10:00,21.82,21.84,21.82,21.83,50775.0,21.82,21.84,21.82,21.83,50775.0
2018-08-16 12:15:00,21.83,21.84,21.83,21.83,43500.0,21.83,21.84,21.83,21.83,43500.0
2018-08-16 12:20:00,21.84,21.87,21.83,21.86,78735.0,21.84,21.87,21.83,21.86,78735.0
2018-08-16 12:25:00,21.87,21.89,21.86,21.89,27015.0,21.87,21.89,21.86,21.89,27015.0
2018-08-16 12:30:00,21.9,21.91,21.9,21.91,36000.0,21.9,21.91,21.9,21.91,36000.0
2018-08-16 12:35:00,21.9,21.91,21.9,21.91,17445.0,21.9,21.91,21.9,21.91,17445.0
2018-08-16 12:40:00,21.9,21.9,21.87,21.88,39000.0,21.9,21.9,21.87,21.88,39000.0
2018-08-16 12:45:00,21.88,21.88,21.85,21.85,67860.0,21.88,21.88,21.85,21.85,67860.0
2018-08-16 12:50:00,21.85,21.85,21.83,21.85,70275.0,21.85,21.85,21.83,21.85,70275.0
2018-08-16 12:55:00,21.85,21.87,21.85,21.85,141150.0,21.85,21.87,21.85,21.85,141150.0
2018-08-16 13:00:00,21.87,21.88,21.87,21.87,54720.0,21.87,21.88,21.87,21.87,54720.0
2018-08-16 13:05:00,21.86,21.87,21.86,21.86,46425.0,21.86,21.87,21.86,21.86,46425.0
2018-08-16 13:10:00,21.85,21.86,21.84,21.84,58500.0,21.85,21.86,21.84,21.84,58500.0
2018-08-16 13:15:00,21.83,21.84,21.83,21.84,10500.0,21.83,21.84,21.83,21.84,10500.0
2018-08-16 13:20:00,21.84,21.85,21.83,21.84,49500.0,21.84,21.85,21.83,21.84,49500.0
2018-08-16 13:25:00,21.84,21.85,21.83,21.83,48345.0,21.84,21.85,21.83,21.83,48345.0
2018-08-16 13:30:00,21.83,21.84,21.83,21.84,51000.0,21.83,21.84,21.83,21.84,51000.0
2018-08-16 13:35:00,21.84,21.84,21.83,21.83,21000.0,21.84,21.84,21.83,21.83,21000.0
2018-08-16 13:40:00,21.83,21.83,21.82,21.83,28500.0,21.83,21.83,21.82,21.83,28500.0
2018-08-16 13:45:00,21.83,21.84,21.83,21.83,28500.0,21.83,21.84,21.83,21.83,28500.0
2018-08-16 13:50:00,21.83,21.84,21.83,21.83,69000.0,21.83,21.84,21.83,21.83,69000.0
2018-08-16 13:55:00,21.83,21.83,21.81,21.81,41760.0,21.83,21.83,21.81,21.81,41760.0
2018-08-16 14:00:00,21.81,21.84,21.8,21.84,51000.0,21.81,21.84,21.8,21.84,51000.0
2018-08-16 14:05:00,21.84,21.86,21.84,21.85,18000.0,21.84,21.86,21.84,21.85,18000.0
2018-08-16 14:10:00,21.86,21.87,21.86,21.87,28665.0,21.86,21.87,21.86,21.87,28665.0
2018-08-16 14:15:00,21.87,21.89,21.87,21.88,55350.0,21.87,21.89,21.87,21.88,55350.0
2018-08-16 14:20:00,21.88,21.88,21.86,21.87,33000.0,21.88,21.88,21.86,21.87,33000.0
2018-08-16 14:25:00,21.88,21.89,21.88,21.88,34500.0,21.88,21.89,21.88,21.88,34500.0
2018-08-16 14:30:00,21.88,21.88,21.82,21.84,67500.0,21.88,21.88,21.82,21.84,67500.0
2018-08-16 14:35:00,21.84,21.84,21.82,21.83,36195.0,21.84,21.84,21.82,21.83,36195.0
2018-08-16 14:40:00,21.85,21.87,21.85,21.87,24000.0,21.85,21.87,21.85,21.87,24000.0
2018-08-16 14:45:00,21.88,21.9,21.87,21.9,31800.0,21.88,21.9,21.87,21.9,31800.0
2018-08-16 14:50:00,21.89,21.9,21.89,21.9,25425.0,21.89,21.9,21.89,21.9,25425.0
2018-08-16 14:55:00,21.9,21.91,21.9,21.91,30300.0,21.9,21.91,21.9,21.91,30300.0
2018-08-16 15:00:00,21.92,21.93,21.91,21.92,48990.0,21.92,21.93,21.91,21.92,48990.0
2018-08-16 15:05:00,21.93,21.94,21.92,21.93,72705.0,21.93,21.94,21.92,21.93,72705.0
2018-08-16 15:10:00,21.92,21.92,21.91,21.92,36945.0,21.92,21.92,21.91,21.92,36945.0
2018-08-16 15:15:00,21.91,21.92,21.9,21.92,61950.0,21.91,21.92,21.9,21.92,61950.0
2018-08-16 15:20:00,21.91,21.92,21.91,21.91,18315.0,21.91,21.92,21.91,21.91,18315.0
2018-08-16 15:25:00,21.92,21.95,21.91,21.94,37110.0,21.92,21.95,21.91,21.94,37110.0
2018-08-16 15:30:00,21.93,21.93,21.92,21.93,89280.0,21.93,21.93,21.92,21.93,89280.0
2018-08-16 15:35:00,21.93,21.93,21.91,21.91,59925.0,21.93,21.93,21.91,21.91,59925.0
2018-08-16 15:40:00,21.91,21.91,21.89,21.89,125850.0,21.91,21.91,21.89,21.89,125850.0
2018-08-16 15:45:00,21.89,21.89,21.87,21.87,107745.0,21.89,21.89,21.87,21.87,107745.0
2018-08-16 15:50:00,21.87,21.9,21.87,21.87,180120.0,21.87,21.9,21.87,21.87,180120.0
2018-08-16 15:55:00,21.87,21.91,21.87,21.9,348045.0,21.87,21.91,21.87,21.9,348045.0
2018-08-17 09:30:00,21.88,21.92,21.82,21.86,224235.0,21.88,21.92,21.82,21.86,224235.0
2018-08-17 09:35:00,21.89,21.9,21.84,21.84,54000.0,21.89,21.9,21.84,21.84,54000.0
2018-08-17 09:40:00,21.82,21.88,21.82,21.88,42000.0,21.82,21.88,21.82,21.88,42000.0
2018-08-17 09:45:00,21.88,21.88,21.85,21.87,33000.0,21.88,21.88,21.85,21.87,33000.0
2018-08-17 09:50:00,21.87,21.88,21.86,21.87,37860.0,21.87,21.88,21.86,21.87,37860.0
2018-08-17 09:55:00,21.86,21.87,21.83,21.83,50475.0,21.86,21.87,21.83,21.83,50475.0
2018-08-17 10:00:00,21.84,21.87,21.84,21.85,55500.0,21.84,21.87,21.84,21.85,55500.0
2018-08-17 10:05:00,21.85,21.86,21.82,21.86,27000.0,21.85,21.86,21.82,21.86,27000.0
2018-08-17 10:10:00,21.85,21.85,21.8,21.8,68670.0,21.85,21.85,21.8,21.8,68670.0
2018-08-17 10:15:00,21.79,21.79,21.75,21.79,58875.0,21.79,21.79,21.75,21.79,58875.0
2018-08-17 10:20:00,21.8,21.81,21.77,21.77,30000.0,21.8,21.81,21.77,21.77,30000.0
2018-08-17 10:25:00,21.79,21.8,21.79,21.8,42000.0,21.79,21.8,21.79,21.8,42000.0
2018-08-17 10:30:00,21.79,21.83,21.78,21.83,70395.0,21.79,21.83,21.78,21.83,70395.0
2018-08-17 10:35:00,21.83,21.86,21.83,21.85,82185.0,21.83,21.86,21.83,21.85,82185.0
2018-08-17 10:40:00,21.86,21.88,21.85,21.85,10305.0,21.86,21.88,21.85,21.85,10305.0
2018-08-17 10:45:00,21.86,21.87,21.85,21.85,25500.0,21.86,21.87,21.85,21.85,25500.0
2018-08-17 10:50:00,21.86,21.86,21.84,21.84,30000.0,21.86,21.86,21.84,21.84,30000.0
2018-08-17 10:55:00,21.85,21.86,21.84,21.86,27105.0,21.85,21.86,21.84,21.86,27105.0
2018-08-17 11:00:00,21.87,21.88,21.83,21.83,151110.0,21.87,21.88,21.83,21.83,151110.0
2018-08-17 11:05:00,21.83,21.85,21.82,21.84,38130.0,21.83,21.85,21.82,21.84,38130.0
2018-08-17 11:10:00,21.86,21.87,21.85,21.87,12000.0,21.86,21.87,21.85,21.87,12000.0
2018-08-17 11:15:00,21.87,21.9,21.87,21.9,87690.0,21.87,21.9,21.87,21.9,87690.0
2018-08-17 11:20:00,21.88,21.89,21.87,21.88,57000.0,21.88,21.89,21.87,21.88,57000.0
2018-08-17 11:25:00,21.88,21.89,21.88,21.88,43500.0,21.88,21.89,21.88,21.88,43500.0
2018-08-17 11:30:00,21.88,21.89,21.88,21.88,28500.0,21.88,21.89,21.88,21.88,28500.0
2018-08-17 11:35:00,21.89,21.89,21.87,21.88,52500.0,21.89,21.89,21.87,21.88,52500.0
2018-08-17 11:40:00,21.88,21.89,21.88,21.89,7860.0,21.88,21.89,21.88,21.89,7860.0
2018-08-17 11:45:00,21.88,21.91,21.88,21.9,82500.0,21.88,21.91,21.88,21.9,82500.0
2018-08-17 11:50:00,21.9,21.92,21.9,21.9,67320.0,21.9,21.92,21.9,21.9,67320.0
2018-08-17 11:55:00,21.9,21.91,21.9,21.9,34500.0,21.9,21.91,21.9,21.9,34500.0
2018-08-17 12:00:00,21.9,21.92,21.9,21.92,48180.0,21.9,21.92,21.9,21.92,48180.0
2018-08-17 12:05:00,21.92,21.94,21.91,21.94,41265.0,21.92,21.94,21.91,21.94,41265.0
2018-08-17 12:10:00,21.94,21.95,21.93,21.94,73500.0,21.94,21.95,21.93,21.94,73500.0
2018-08-17 12:15:00,21.94,21.94,21.93,21.93,18000.0,21.94,21.94,21.93,21.93,18000.0
2018-08-17 12:20:00,21.93,21.93,21.93,21.93,1500.0,21.93,21.93,21.93,21.93,1500.0
2018-08-17 12:25:00,21.94,21.94,21.93,21.93,33000.0,21.94,21.94,21.93,21.93,33000.0
2018-08-17 12:30:00,21.92,21.93,21.92,21.93,24915.0,21.92,21.93,21.92,21.93,24915.0
2018-08-17 12:35:00,21.92,21.92,21.91,21.91,14850.0,21.92,21.92,21.91,21.91,14850.0
2018-08-17 12:40:00,21.92,21.92,21.9,21.9,24000.0,21.92,21.92,21.9,21.9,24000.0
2018-08-17 12:45:00,21.91,21.92,21.9,21.91,31860.0,21.91,21.92,21.9,21.91,31860.0
2018-08-17 12:50:00,21.91,21.92,21.91,21.92,9000.0,21.91,21.92,21.91,21.92,9000.0
2018-08-17 12:55:00,21.91,21.93,21.91,21.93,26025.0,21.91,21.93,21.91,21.93,26025.0
2018-08-17 13:00:00,21.93,21.96,21.93,21.96,19410.0,21.93,21.96,21.93,21.96,19410.0
2018-08-17 13:05:00,21.96,21.96,21.93,21.95,138000.0,21.96,21.96,21.93,21.95,138000.0
2018-08-17 13:10:00,21.94,21.96,21.94,21.95,33000.0,21.94,21.96,21.94,21.95,33000.0
2018-08-17 13:15:00,21.94,21.94,21.94,21.94,9000.0,21.94,21.94,21.94,21.94,9000.0
2018-08-17 13:20:00,21.94,21.94,21.94,21.94,7725.0,21.94,21.94,21.94,21.94,7725.0
2018-08-17 13:25:00,21.94,21.94,21.93,21.94,23910.0,21.94,21.94,21.93,21.94,23910.0
2018-08-17 13:30:00,21.95,21.95,21.94,21.95,24285.0,21.95,21.95,21.94,21.95,24285.0
2018-08-17 13:35:00,21.95,21.95,21.94,21.94,18000.0,21.95,21.95,21.94,21.94,18000.0
2018-08-17 13:40:00,21.95,21.97,21.94,21.96,62475.0,21.95,21.97,21.94,21.96,62475.0
2018-08-17 13:45:00,21.96,21.97,21.95,21.95,27465.0,21.96,21.97,21.95,21.95,27465.0
2018-08-17 13:50:00,21.96,21.96,21.95,21.95,37500.0,21.96,21.96,21.95,21.95,37500.0
2018-08-17 13:55:00,21.96,21.96,21.95,21.95,87765.0,21.96,21.96,21.95,21.95,87765.0
2018-08-17 14:00:00,21.96,21.98,21.95,21.98,109980.0,21.96,21.98,21.95,21.98,109980.0
2018-08-17 14:05:00,21.98,21.99,21.98,21.99,29640.0,21.98,21.99,21.98,21.99,29640.0
2018-08-17 14:10:00,21.99,21.99,21.99,21.99,27285.0,21.99,21.99,21.99,21.99,27285.0
2018-08-17 14:15:00,22.0,22.01,21.98,21.98,108330.0,22.0,22.01,21.98,21.98,108330.0
2018-08-17 14:20:00,21.99,22.01,21.99,22.0,37860.0,21.99,22.01,21.99,22.0,37860.0
2018-08-17 14:25:00,22.0,22.01,21.99,22.0,65685.0,22.0,22.01,21.99,22.0,65685.0
2018-08-17 14:30:00,22.0,22.01,21.99,21.99,22500.0,22.0,22.01,21.99,21.99,22500.0
2018-08-17 14:35:00,22.0,22.01,21.99,22.01,36000.0,22.0,22.01,21.99,22.01,36000.0
2018-08-17 14:40:00,22.01,22.01,21.99,21.99,56130.0,22.01,22.01,21.99,21.99,56130.0
2018-08-17 14:45:00,21.98,22.0,21.98,21.99,29985.0,21.98,22.0,21.98,21.99,29985.0
2018-08-17 14:50:00,22.0,22.01,21.98,21.99,50700.0,22.0,22.01,21.98,21.99,50700.0
2018-08-17 14:55:00,21.98,22.01,21.98,22.01,95265.0,21.98,22.01,21.98,22.01,95265.0
2018-08-17 15:00:00,22.0,22.01,21.99,21.99,38625.0,22.0,22.01,21.99,21.99,38625.0
2018-08-17 15:05:00,22.0,22.01,21.99,21.99,50310.0,22.0,22.01,21.99,21.99,50310.0
2018-08-17 15:10:00,21.99,21.99,21.99,21.99,16500.0,21.99,21.99,21.99,21.99,16500.0
2018-08-17 15:15:00,21.99,22.0,21.99,22.0,75645.0,21.99,22.0,21.99,22.0,75645.0
2018-08-17 15:20:00,22.0,22.0,21.99,21.99,97080.0,22.0,22.0,21.99,21.99,97080.0
2018-08-17 15:25:00,22.0,22.0,21.98,21.98,52260.0,22.0,22.0,21.98,21.98,52260.0
2018-08-17 15:30:00,21.98,21.99,21.97,21.98,100215.0,21.98,21.99,21.97,21.98,100215.0
2018-08-17 15:35:00,21.99,21.99,21.98,21.98,103215.0,21.99,21.99,21.98,21.98,103215.0
2018-08-17 15:40:00,21.99,22.0,21.98,21.98,78000.0,21.99,22.0,21.98,21.98,78000.0
2018-08-17 15:45:00,21.98,21.99,21.98,21.98,78315.0,21.98,21.99,21.98,21.98,78315.0
2018-08-17 15:50:00,21.98,21.99,21.98,21.98,212850.0,21.98,21.99,21.98,21.98,212850.0
2018-08-17 15:55:00,21.98,22.0,21.98,22.0,371745.0,21.98,22.0,21.98,22.0,371745.0
2018-08-20 09:30:00,22.06,22.14,22.06,22.12,145365.0,22.06,22.14,22.06,22.12,145365.0
2018-08-20 09:35:00,22.15,22.15,22.03,22.03,32100.0,22.15,22.15,22.03,22.03,32100.0
2018-08-20 09:40:00,22.03,22.04,21.89,21.91,84000.0,22.03,22.04,21.89,21.91,84000.0
2018-08-20 09:45:00,21.91,21.96,21.76,21.81,238260.0,21.91,21.96,21.76,21.81,238260.0
2018-08-20 09:50:00,21.83,21.92,21.8,21.9,70515.0,21.83,21.92,21.8,21.9,70515.0
2018-08-20 09:55:00,21.9,21.9,21.87,21.88,18735.0,21.9,21.9,21.87,21.88,18735.0
2018-08-20 10:00:00,21.9,21.91,21.89,21.9,37500.0,21.9,21.91,21.89,21.9,37500.0
2018-08-20 10:05:00,21.9,21.94,21.9,21.93,67050.0,21.9,21.94,21.9,21.93,67050.0
2018-08-20 10:10:00,21.93,21.93,21.89,21.91,76650.0,21.93,21.93,21.89,21.91,76650.0
2018-08-20 10:15:00,21.9,21.91,21.89,21.9,37500.0,21.9,21.91,21.89,21.9,37500.0
2018-08-20 10:20:00,21.89,21.92,21.89,21.91,28500.0,21.89,21.92,21.89,21.91,28500.0
2018-08-20 10:25:00,21.91,21.93,21.9,21.93,42000.0,21.91,21.93,21.9,21.93,42000.0
2018-08-20 10:30:00,21.93,21.94,21.92,21.92,24000.0,21.93,21.94,21.92,21.92,24000.0
2018-08-20 10:35:00,21.92,21.95,21.92,21.95,18000.0,21.92,21.95,21.92,21.95,18000.0
2018-08-20 10:40:00,21.95,21.95,21.89,21.91,48000.0,21.95,21.95,21.89,21.91,48000.0
2018-08-20 10:45:00,21.9,21.91,21.9,21.9,18000.0,21.9,21.91,21.9,21.9,18000.0
2018-08-20 10:50:00,21.9,21.92,21.89,21.91,32235.0,21.9,21.92,21.89,21.91,32235.0
2018-08-20 10:55:00,21.9,21.94,21.9,21.93,13500.0,21.9,21.94,21.9,21.93,13500.0
2018-08-20 11:00:00,21.94,21.97,21.94,21.97,41115.0,21.94,21.97,21.94,21.97,41115.0
2018-08-20 11:05:00,21.98,21.99,21.94,21.96,48000.0,21.98,21.99,21.94,21.96,48000.0
2018-08-20 11:10:00,21.97,22.0,21.96,21.99,24000.0,21.97,22.0,21.96,21.99,24000.0
2018-08-20 11:15:00,22.01,22.05,22.01,22.01,80040.0,22.01,22.05,22.01,22.01,80040.0
2018-08-20 11:20:00,22.02,22.02,22.01,22.01,4500.0,22.02,22.02,22.01,22.01,4500.0
2018-08-20 11:25:00,22.02,22.03,21.98,22.02,153825.0,22.02,22.03,21.98,22.02,153825.0
2018-08-20 11:30:00,22.02,22.03,21.99,22.0,93930.0,22.02,22.03,21.99,22.0,93930.0
2018-08-20 11:35:00,22.01,22.06,22.01,22.06,46500.0,22.01,22.06,22.01,22.06,46500.0
2018-08-20 11:40:00,22.07,22.07,22.04,22.05,50625.0,22.07,22.07,22.04,22.05,50625.0
2018-08-20 11:45:00,22.03,22.03,22.02,22.02,10500.0,22.03,22.03,22.02,22.02,10500.0
2018-08-20 11:50:00,22.02,22.02,22.01,22.01,19800.0,22.02,22.02,22.01,22.01,19800.0
2018-08-20 11:55:00,22.01,22.01,21.99,22.0,13500.0,22.01,22.01,21.99,22.0,13500.0
2018-08-20 12:00:00,21.99,22.02,21.99,22.02,15000.0,21.99,22.02,21.99,22.02,15000.0
2018-08-20 12:05:00,22.0,22.04,22.0,22.03,49500.0,22.0,22.04,22.0,22.03,49500.0
2018-08-20 12:10:00,22.03,22.04,22.02,22.04,68325.0,22.03,22.04,22.02,22.04,68325.0
2018-08-20 12:15:00,22.05,22.05,22.02,22.02,23235.0,22.05,22.05,22.02,22.02,23235.0
2018-08-20 12:20:00,22.03,22.03,22.01,22.01,39000.0,22.03,22.03,22.01,22.01,39000.0
2018-08-20 12:25:00,22.02,22.02,22.01,22.01,24000.0,22.02,22.02,22.01,22.01,24000.0
2018-08-20 12:30:00,22.01,22.02,22.0,22.02,21000.0,22.01,22.02,22.0,22.02,21000.0
2018-08-20 12:35:00,22.02,22.02,22.0,22.0,90750.0,22.02,22.02,22.0,22.0,90750.0
2018-08-20 12:40:00,22.01,22.02,22.0,22.01,12000.0,22.01,22.02,22.0,22.01,12000.0
2018-08-20 12:45:00,22.01,22.01,22.01,22.01,0.0,22.01,22.01,22.01,22.01,0.0
2018-08-20 12:50:00,22.02,22.02,22.01,22.01,21720.0,22.02,22.02,22.01,22.01,21720.0
2018-08-20 12:55:00,22.01,22.01,22.0,22.01,15000.0,22.01,22.01,22.0,22.01,15000.0
2018-08-20 13:00:00,22.02,22.02,22.0,22.0,34995.0,22.02,22.02,22.0,22.0,34995.0
2018-08-20 13:05:00,22.0,22.01,21.98,21.99,50730.0,22.0,22.01,21.98,21.99,50730.0
2018-08-20 13:10:00,21.99,22.0,21.98,21.99,93675.0,21.99,22.0,21.98,21.99,93675.0
2018-08-20 13:15:00,22.0,22.0,21.98,22.0,55245.0,22.0,22.0,21.98,22.0,55245.0
2018-08-20 13:20:00,22.0,22.03,22.0,22.03,18000.0,22.0,22.03,22.0,22.03,18000.0
2018-08-20 13:25:00,22.03,22.05,22.03,22.05,19620.0,22.03,22.05,22.03,22.05,19620.0
2018-08-20 13:30:00,22.06,22.06,22.05,22.05,12900.0,22.06,22.06,22.05,22.05,12900.0
2018-08-20 13:35:00,22.04,22.05,22.03,22.03,16500.0,22.04,22.05,22.03,22.03,16500.0
2018-08-20 13:40:00,22.03,22.03,22.02,22.02,16815.0,22.03,22.03,22.02,22.02,16815.0
2018-08-20 13:45:00,22.03,22.03,22.02,22.02,20970.0,22.03,22.03,22.02,22.02,20970.0
2018-08-20 13:50:00,22.02,22.03,22.0,22.02,47670.0,22.02,22.03,22.0,22.02,47670.0
2018-08-20 13:55:00,22.03,22.04,22.02,22.03,34425.0,22.03,22.04,22.02,22.03,34425.0
2018-08-20 14:00:00,22.03,22.03,22.02,22.02,15000.0,22.03,22.03,22.02,22.02,15000.0
2018-08-20 14:05:00,22.01,22.01,22.0,22.01,30555.0,22.01,22.01,22.0,22.01,30555.0
2018-08-20 14:10:00,22.01,22.02,22.01,22.02,19035.0,22.01,22.02,22.01,22.02,19035.0
2018-08-20 14:15:00,22.02,22.02,21.99,22.0,32925.0,22.02,22.02,21.99,22.0,32925.0
2018-08-20 14:20:00,22.01,22.01,21.99,21.99,39285.0,22.01,22.01,21.99,21.99,39285.0
2018-08-20 14:25:00,22.0,22.0,21.99,22.0,56325.0,22.0,22.0,21.99,22.0,56325.0
2018-08-20 14:30:00,22.0,22.01,21.98,21.98,54870.0,22.0,22.01,21.98,21.98,54870.0
2018-08-20 14:35:00,21.98,22.0,21.98,22.0,40185.0,21.98,22.0,21.98,22.0,40185.0
2018-08-20 14:40:00,21.98,21.99,21.97,21.97,28575.0,21.98,21.99,21.97,21.97,28575.0
2018-08-20 14:45:00,21.98,21.98,21.96,21.96,48750.0,21.98,21.98,21.96,21.96,48750.0
2018-08-20 14:50:00,21.97,21.97,21.95,21.96,47940.0,21.97,21.97,21.95,21.96,47940.0
2018-08-20 14:55:00,21.96,21.97,21.96,21.97,31500.0,21.96,21.97,21.96,21.97,31500.0
2018-08-20 15:00:00,21.97,21.99,21.97,21.99,43800.0,21.97,21.99,21.97,21.99,43800.0
2018-08-20 15:05:00,21.99,22.0,21.99,22.0,40845.0,21.99,22.0,21.99,22.0,40845.0
2018-08-20 15:10:00,22.01,22.02,22.01,22.01,39795.0,22.01,22.02,22.01,22.01,39795.0
2018-08-20 15:15:00,22.01,22.02,22.01,22.02,33150.0,22.01,22.02,22.01,22.02,33150.0
2018-08-20 15:20:00,22.02,22.03,22.02,22.02,43290.0,22.02,22.03,22.02,22.02,43290.0
2018-08-20 15:25:00,22.03,22.04,22.03,22.03,43065.0,22.03,22.04,22.03,22.03,43065.0
2018-08-20 15:30:00,22.03,22.03,22.0,22.01,140325.0,22.03,22.03,22.0,22.01,140325.0
2018-08-20 15:35:00,22.01,22.02,22.0,22.01,34815.0,22.01,22.02,22.0,22.01,34815.0
2018-08-20 15:40:00,22.01,22.01,22.0,22.0,60630.0,22.01,22.01,22.0,22.0,60630.0
2018-08-20 15:45:00,22.0,22.02,21.99,22.0,92100.0,22.0,22.02,21.99,22.0,92100.0
2018-08-20 15:50:00,22.0,22.01,21.99,22.0,127935.0,22.0,22.01,21.99,22.0,127935.0
2018-08-20 15:55:00,22.0,22.01,21.99,22.01,332625.0,22.0,22.01,21.99,22.01,332625.0
2018-08-21 09:30:00,22.1,22.27,22.09,22.21,150555.0,22.1,22.27,22.09,22.21,150555.0
2018-08-21 09:35:00,22.21,22.25,22.12,22.13,51990.0,22.21,22.25,22.12,22.13,51990.0
2018-08-21 09:40:00,22.13,22.2,22.13,22.17,64500.0,22.13,22.2,22.13,22.17,64500.0
2018-08-21 09:45:00,22.17,22.17,22.12,22.13,94500.0,22.17,22.17,22.12,22.13,94500.0
2018-08-21 09:50:00,22.1,22.13,22.1,22.12,58350.0,22.1,22.13,22.1,22.12,58350.0
2018-08-21 09:55:00,22.12,22.12,22.02,22.05,60840.0,22.12,22.12,22.02,22.05,60840.0
2018-08-21 10:00:00,22.03,22.09,22.03,22.07,54075.0,22.03,22.09,22.03,22.07,54075.0
2018-08-21 10:05:00,22.07,22.07,22.03,22.04,40710.0,22.07,22.07,22.03,22.04,40710.0
2018-08-21 10:10:00,22.03,22.03,21.96,21.98,53175.0,22.03,22.03,21.96,21.98,53175.0
2018-08-21 10:15:00,21.98,21.98,21.91,21.91,65370.0,21.98,21.98,21.91,21.91,65370.0
2018-08-21 10:20:00,21.92,21.92,21.89,21.89,33270.0,21.92,21.92,21.89,21.89,33270.0
2018-08-21 10:25:00,21.91,21.94,21.9,21.93,98040.0,21.91,21.94,21.9,21.93,98040.0
2018-08-21 10:30:00,21.91,21.93,21.9,21.92,39495.0,21.91,21.93,21.9,21.92,39495.0
2018-08-21 10:35:00,21.94,21.94,21.93,21.94,16500.0,21.94,21.94,21.93,21.94,16500.0
2018-08-21 10:40:00,21.93,21.94,21.92,21.94,6855.0,21.93,21.94,21.92,21.94,6855.0
2018-08-21 10:45:00,21.93,21.94,21.92,21.94,8775.0,21.93,21.94,21.92,21.94,8775.0
2018-08-21 10:50:00,21.93,21.95,21.93,21.95,36000.0,21.93,21.95,21.93,21.95,36000.0
2018-08-21 10:55:00,21.94,21.97,21.94,21.96,12750.0,21.94,21.97,21.94,21.96,12750.0
2018-08-21 11:00:00,21.97,21.97,21.95,21.95,21915.0,21.97,21.97,21.95,21.95,21915.0
2018-08-21 11:05:00,21.97,21.98,21.97,21.97,15195.0,21.97,21.98,21.97,21.97,15195.0
2018-08-21 11:10:00,21.96,21.96,21.95,21.95,15000.0,21.96,21.96,21.95,21.95,15000.0
2018-08-21 11:15:00,21.95,21.96,21.95,21.96,16500.0,21.95,21.96,21.95,21.96,16500.0
2018-08-21 11:20:00,21.97,21.98,21.95,21.96,28215.0,21.97,21.98,21.95,21.96,28215.0
2018-08-21 11:25:00,21.94,21.97,21.94,21.95,49650.0,21.94,21.97,21.94,21.95,49650.0
2018-08-21 11:30:00,21.96,21.97,21.92,21.97,73155.0,21.96,21.97,21.92,21.97,73155.0
2018-08-21 11:35:00,21.98,22.01,21.9,21.93,164205.0,21.98,22.01,21.9,21.93,164205.0
2018-08-21 11:40:00,21.91,21.95,21.91,21.95,60015.0,21.91,21.95,21.91,21.95,60015.0
2018-08-21 11:45:00,21.95,21.97,21.95,21.95,34500.0,21.95,21.97,21.95,21.95,34500.0
2018-08-21 11:50:00,21.98,21.98,21.95,21.95,54225.0,21.98,21.98,21.95,21.95,54225.0
2018-08-21 11:55:00,21.94,21.96,21.93,21.96,21765.0,21.94,21.96,21.93,21.96,21765.0
2018-08-21 12:00:00,21.96,21.99,21.96,21.99,16500.0,21.96,21.99,21.96,21.99,16500.0
2018-08-21 12:05:00,21.99,22.0,21.98,21.99,46500.0,21.99,22.0,21.98,21.99,46500.0
2018-08-21 12:10:00,21.99,22.0,21.98,22.0,13500.0,21.99,22.0,21.98,22.0,13500.0
2018-08-21 12:15:00,22.0,22.03,21.99,22.03,22080.0,22.0,22.03,21.99,22.03,22080.0
2018-08-21 12:20:00,22.03,22.04,22.02,22.04,18060.0,22.03,22.04,22.02,22.04,18060.0
2018-08-21 12:25:00,22.04,22.07,22.04,22.05,18600.0,22.04,22.07,22.04,22.05,18600.0
2018-08-21 12:30:00,22.07,22.07,22.06,22.06,9000.0,22.07,22.07,22.06,22.06,9000.0
2018-08-21 12:35:00,22.05,22.05,22.04,22.04,19500.0,22.05,22.05,22.04,22.04,19500.0
2018-08-21 12:40:00,22.03,22.03,22.03,22.03,3000.0,22.03,22.03,22.03,22.03,3000.0
2018-08-21 12:45:00,22.04,22.04,22.03,22.03,18000.0,22.04,22.04,22.03,22.03,18000.0
2018-08-21 12:50:00,22.04,22.05,22.02,22.03,25500.0,22.04,22.05,22.02,22.03,25500.0
2018-08-21 12:55:00,22.02,22.03,21.99,21.99,33465.0,22.02,22.03,21.99,21.99,33465.0
2018-08-21 13:00:00,22.0,22.01,22.0,22.0,23250.0,22.0,22.01,22.0,22.0,23250.0
2018-08-21 13:05:00,21.99,22.0,21.99,21.99,9000.0,21.99,22.0,21.99,21.99,9000.0
2018-08-21 13:10:00,21.99,21.99,21.95,21.95,44535.0,21.99,21.99,21.95,21.95,44535.0
2018-08-21 13:15:00,21.95,21.96,21.94,21.95,16635.0,21.95,21.96,21.94,21.95,16635.0
2018-08-21 13:20:00,21.95,21.96,21.93,21.95,64500.0,21.95,21.96,21.93,21.95,64500.0
2018-08-21 13:25:00,21.95,21.96,21.95,21.96,27990.0,21.95,21.96,21.95,21.96,27990.0
2018-08-21 13:30:00,21.96,21.96,21.93,21.95,21840.0,21.96,21.96,21.93,21.95,21840.0
2018-08-21 13:35:00,21.96,21.99,21.96,21.97,25500.0,21.96,21.99,21.96,21.97,25500.0
2018-08-21 13:40:00,21.98,21.98,21.97,21.97,6795.0,21.98,21.98,21.97,21.97,6795.0
2018-08-21 13:45:00,21.98,21.98,21.97,21.97,9000.0,21.98,21.98,21.97,21.97,9000.0
2018-08-21 13:50:00,21.97,21.97,21.97,21.97,25650.0,21.97,21.97,21.97,21.97,25650.0
2018-08-21 13:55:00,21.96,21.97,21.96,21.96,72600.0,21.96,21.97,21.96,21.96,72600.0
2018-08-21 14:00:00,21.96,21.96,21.95,21.95,46575.0,21.96,21.96,21.95,21.95,46575.0
2018-08-21 14:05:00,21.94,21.96,21.94,21.95,13500.0,21.94,21.96,21.94,21.95,13500.0
2018-08-21 14:10:00,21.94,21.95,21.94,21.94,17205.0,21.94,21.95,21.94,21.94,17205.0
2018-08-21 14:15:00,21.94,21.95,21.93,21.94,41280.0,21.94,21.95,21.93,21.94,41280.0
2018-08-21 14:20:00,21.95,21.95,21.92,21.93,37215.0,21.95,21.95,21.92,21.93,37215.0
2018-08-21 14:25:00,21.92,21.93,21.92,21.92,12000.0,21.92,21.93,21.92,21.92,12000.0
2018-08-21 14:30:00,21.92,21.92,21.9,21.91,44760.0,21.92,21.92,21.9,21.91,44760.0
2018-08-21 14:35:00,21.93,21.93,21.92,21.92,36960.0,21.93,21.93,21.92,21.92,36960.0
2018-08-21 14:40:00,21.92,21.93,21.92,21.92,7500.0,21.92,21.93,21.92,21.92,7500.0
2018-08-21 14:45:00,21.92,21.93,21.91,21.93,152160.0,21.92,21.93,21.91,21.93,152160.0
2018-08-21 14:50:00,21.91,21.92,21.9,21.9,21000.0,21.91,21.92,21.9,21.9,21000.0
2018-08-21 14:55:00,21.9,21.92,21.9,21.92,24630.0,21.9,21.92,21.9,21.92,24630.0
2018-08-21 15:00:00,21.91,21.92,21.91,21.91,28500.0,21.91,21.92,21.91,21.91,28500.0
2018-08-21 15:05:00,21.91,21.93,21.91,21.93,27795.0,21.91,21.93,21.91,21.93,27795.0
2018-08-21 15:10:00,21.93,21.95,21.93,21.95,15315.0,21.93,21.95,21.93,21.95,15315.0
2018-08-21 15:15:00,21.95,21.95,21.94,21.94,65715.0,21.95,21.95,21.94,21.94,65715.0
2018-08-21 15:20:00,21.94,21.98,21.94,21.98,44700.0,21.94,21.98,21.94,21.98,44700.0
2018-08-21 15:25:00,21.99,22.0,21.98,21.99,65730.0,21.99,22.0,21.98,21.99,65730.0
2018-08-21 15:30:00,21.99,22.04,21.98,22.04,145380.0,21.99,22.04,21.98,22.04,145380.0
2018-08-21 15:35:00,22.04,22.04,22.0,22.0,114450.0,22.04,22.04,22.0,22.0,114450.0
2018-08-21 15:40:00,22.0,22.01,22.0,22.0,67035.0,22.0,22.01,22.0,22.0,67035.0
2018-08-21 15:45:00,22.0,22.0,21.98,22.0,150075.0,22.0,22.0,21.98,22.0,150075.0
2018-08-21 15:50:00,22.0,22.01,21.99,22.0,133650.0,22.0,22.01,21.99,22.0,133650.0
2018-08-21 15:55:00,22.0,22.02,22.0,22.0,490170.0,22.0,22.02,22.0,22.0,490170.0
2018-08-22 09:30:00,21.92,22.11,21.9,22.11,265605.0,21.92,22.11,21.9,22.11,265605.0
2018-08-22 09:35:00,22.03,22.13,21.96,22.02,57375.0,22.03,22.13,21.96,22.02,57375.0
2018-08-22 09:40:00,22.02,22.13,22.02,22.08,138000.0,22.02,22.13,22.02,22.08,138000.0
2018-08-22 09:45:00,22.04,22.05,21.99,22.02,36540.0,22.04,22.05,21.99,22.02,36540.0
2018-08-22 09:50:00,22.02,22.06,22.0,22.0,63000.0,22.02,22.06,22.0,22.0,63000.0
2018-08-22 09:55:00,22.0,22.06,22.0,22.06,128775.0,22.0,22.06,22.0,22.06,128775.0
2018-08-22 10:00:00,22.06,22.07,22.03,22.07,129570.0,22.06,22.07,22.03,22.07,129570.0
2018-08-22 10:05:00,22.06,22.06,21.99,22.01,94605.0,22.06,22.06,21.99,22.01,94605.0
2018-08-22 10:10:00,22.0,22.02,22.0,22.0,30000.0,22.0,22.02,22.0,22.0,30000.0
2018-08-22 10:15:00,22.0,22.03,21.98,21.98,230190.0,22.0,22.03,21.98,21.98,230190.0
2018-08-22 10:20:00,21.99,22.0,21.97,21.98,75210.0,21.99,22.0,21.97,21.98,75210.0
2018-08-22 10:25:00,21.96,22.0,21.96,21.97,48000.0,21.96,22.0,21.96,21.97,48000.0
2018-08-22 10:30:00,21.99,22.01,21.99,22.0,27090.0,21.99,22.01,21.99,22.0,27090.0
2018-08-22 10:35:00,22.0,22.01,21.98,22.0,87540.0,22.0,22.01,21.98,22.0,87540.0
2018-08-22 10:40:00,22.0,22.01,21.98,22.01,34680.0,22.0,22.01,21.98,22.01,34680.0
2018-08-22 10:45:00,22.01,22.02,21.99,22.01,97650.0,22.01,22.02,21.99,22.01,97650.0
2018-08-22 10:50:00,22.01,22.02,21.99,22.0,63840.0,22.01,22.02,21.99,22.0,63840.0
2018-08-22 10:55:00,21.99,21.99,21.96,21.98,22500.0,21.99,21.99,21.96,21.98,22500.0
2018-08-22 11:00:00,21.97,21.99,21.97,21.99,12750.0,21.97,21.99,21.97,21.99,12750.0
2018-08-22 11:05:00,22.0,22.02,22.0,22.0,63315.0,22.0,22.02,22.0,22.0,63315.0
2018-08-22 11:10:00,22.01,22.01,21.97,21.98,61500.0,22.01,22.01,21.97,21.98,61500.0
2018-08-22 11:15:00,21.97,21.99,21.97,21.97,16500.0,21.97,21.99,21.97,21.97,16500.0
2018-08-22 11:20:00,21.98,22.0,21.96,21.99,60000.0,21.98,22.0,21.96,21.99,60000.0
2018-08-22 11:25:00,21.99,22.02,21.97,21.99,90225.0,21.99,22.02,21.97,21.99,90225.0
2018-08-22 11:30:00,21.98,21.99,21.96,21.98,37500.0,21.98,21.99,21.96,21.98,37500.0
2018-08-22 11:35:00,22.0,22.05,22.0,22.03,93210.0,22.0,22.05,22.0,22.03,93210.0
2018-08-22 11:40:00,22.03,22.04,22.03,22.04,10500.0,22.03,22.04,22.03,22.04,10500.0
2018-08-22 11:45:00,22.04,22.05,22.03,22.04,44100.0,22.04,22.05,22.03,22.04,44100.0
2018-08-22 11:50:00,22.02,22.02,22.02,22.02,12000.0,22.02,22.02,22.02,22.02,12000.0
2018-08-22 11:55:00,22.02,22.08,22.02,22.06,132750.0,22.02,22.08,22.02,22.06,132750.0
2018-08-22 12:00:00,22.07,22.11,22.06,22.1,111330.0,22.07,22.11,22.06,22.1,111330.0
2018-08-22 12:05:00,22.1,22.12,22.09,22.12,33000.0,22.1,22.12,22.09,22.12,33000.0
2018-08-22 12:10:00,22.1,22.11,22.09,22.1,13500.0,22.1,22.11,22.09,22.1,13500.0
2018-08-22 12:15:00,22.09,22.13,22.09,22.13,72885.0,22.09,22.13,22.09,22.13,72885.0
2018-08-22 12:20:00,22.13,22.15,22.13,22.14,44655.0,22.13,22.15,22.13,22.14,44655.0
2018-08-22 12:25:00,22.14,22.15,22.14,22.15,18405.0,22.14,22.15,22.14,22.15,18405.0
2018-08-22 12:30:00,22.15,22.16,22.12,22.12,45000.0,22.15,22.16,22.12,22.12,45000.0
2018-08-22 12:35:00,22.11,22.13,22.11,22.12,24090.0,22.11,22.13,22.11,22.12,24090.0
2018-08-22 12:40:00,22.11,22.11,22.11,22.11,6000.0,22.11,22.11,22.11,22.11,6000.0
2018-08-22 12:45:00,22.11,22.11,22.1,22.1,10500.0,22.11,22.11,22.1,22.1,10500.0
2018-08-22 12:50:00,22.1,22.11,22.08,22.08,51225.0,22.1,22.11,22.08,22.08,51225.0
2018-08-22 12:55:00,22.07,22.08,22.06,22.07,26400.0,22.07,22.08,22.06,22.07,26400.0
2018-08-22 13:00:00,22.06,22.07,22.04,22.04,39090.0,22.06,22.07,22.04,22.04,39090.0
2018-08-22 13:05:00,22.03,22.04,22.03,22.04,11070.0,22.03,22.04,22.03,22.04,11070.0
2018-08-22 13:10:00,22.03,22.05,22.02,22.02,48000.0,22.03,22.05,22.02,22.02,48000.0
2018-08-22 13:15:00,22.03,22.06,22.03,22.06,34500.0,22.03,22.06,22.03,22.06,34500.0
2018-08-22 13:20:00,22.06,22.06,22.05,22.05,18000.0,22.06,22.06,22.05,22.05,18000.0
2018-08-22 13:25:00,22.05,22.06,22.04,22.06,25500.0,22.05,22.06,22.04,22.06,25500.0
2018-08-22 13:30:00,22.07,22.07,22.05,22.05,230250.0,22.07,22.07,22.05,22.05,230250.0
2018-08-22 13:35:00,22.06,22.06,22.04,22.04,27075.0,22.06,22.06,22.04,22.04,27075.0
2018-08-22 13:40:00,22.04,22.04,22.03,22.03,27000.0,22.04,22.04,22.03,22.03,27000.0
2018-08-22 13:45:00,22.01,22.02,22.0,22.0,39525.0,22.01,22.02,22.0,22.0,39525.0
2018-08-22 13:50:00,21.99,22.0,21.98,21.99,39000.0,21.99,22.0,21.98,21.99,39000.0
2018-08-22 13:55:00,21.98,21.98,21.97,21.98,9000.0,21.98,21.98,21.97,21.98,9000.0
2018-08-22 14:00:00,21.98,22.01,21.96,21.99,58500.0,21.98,22.01,21.96,21.99,58500.0
2018-08-22 14:05:00,22.0,22.0,21.99,22.0,13125.0,22.0,22.0,21.99,22.0,13125.0
2018-08-22 14:10:00,21.98,22.0,21.96,21.96,86340.0,21.98,22.0,21.96,21.96,86340.0
2018-08-22 14:15:00,21.97,21.97,21.95,21.96,112725.0,21.97,21.97,21.95,21.96,112725.0
2018-08-22 14:20:00,21.94,21.97,21.94,21.97,31500.0,21.94,21.97,21.94,21.97,31500.0
2018-08-22 14:25:00,21.98,21.99,21.96,21.99,38775.0,21.98,21.99,21.96,21.99,38775.0
2018-08-22 14:30:00,21.99,21.99,21.98,21.98,162000.0,21.99,21.99,21.98,21.98,162000.0
2018-08-22 14:35:00,21.99,22.01,21.99,21.99,58425.0,21.99,22.01,21.99,21.99,58425.0
2018-08-22 14:40:00,22.0,22.0,21.95,21.95,26250.0,22.0,22.0,21.95,21.95,26250.0
2018-08-22 14:45:00,21.94,21.94,21.91,21.92,21390.0,21.94,21.94,21.91,21.92,21390.0
2018-08-22 14:50:00,21.92,21.94,21.92,21.92,33000.0,21.92,21.94,21.92,21.92,33000.0
2018-08-22 14:55:00,21.92,21.93,21.92,21.93,11790.0,21.92,21.93,21.92,21.93,11790.0
2018-08-22 15:00:00,21.94,21.95,21.92,21.92,58935.0,21.94,21.95,21.92,21.92,58935.0
2018-08-22 15:05:00,21.93,21.93,21.91,21.92,25500.0,21.93,21.93,21.91,21.92,25500.0
2018-08-22 15:10:00,21.92,21.93,21.92,21.92,15345.0,21.92,21.93,21.92,21.92,15345.0
2018-08-22 15:15:00,21.92,21.92,21.92,21.92,11475.0,21.92,21.92,21.92,21.92,11475.0
2018-08-22 15:20:00,21.92,21.94,21.92,21.94,36885.0,21.92,21.94,21.92,21.94,36885.0
2018-08-22 15:25:00,21.93,21.94,21.93,21.94,32295.0,21.93,21.94,21.93,21.94,32295.0
2018-08-22 15:30:00,21.94,21.94,21.93,21.94,67500.0,21.94,21.94,21.93,21.94,67500.0
2018-08-22 15:35:00,21.94,21.96,21.94,21.95,27225.0,21.94,21.96,21.94,21.95,27225.0
2018-08-22 15:40:00,21.94,21.95,21.92,21.93,106140.0,21.94,21.95,21.92,21.93,106140.0
2018-08-22 15:45:00,21.93,21.93,21.91,21.92,276870.0,21.93,21.93,21.91,21.92,276870.0
2018-08-22 15:50:00,21.91,21.91,21.88,21.91,117000.0,21.91,21.91,21.88,21.91,117000.0
2018-08-22 15:55:00,21.91,21.92,21.91,21.91,374805.0,21.91,21.92,21.91,21.91,374805.0
2018-08-23 09:30:00,21.94,22.04,21.94,21.99,86520.0,21.94,22.04,21.94,21.99,86520.0
2018-08-23 09:35:00,22.02,22.04,22.02,22.04,13500.0,22.02,22.04,22.02,22.04,13500.0
2018-08-23 09:40:00,22.01,22.04,22.0,22.02,165000.0,22.01,22.04,22.0,22.02,165000.0
2018-08-23 09:45:00,22.02,22.05,21.99,21.99,40500.0,22.02,22.05,21.99,21.99,40500.0
2018-08-23 09:50:00,21.96,22.02,21.96,21.97,51210.0,21.96,22.02,21.96,21.97,51210.0
2018-08-23 09:55:00,21.99,22.0,21.91,21.91,39075.0,21.99,22.0,21.91,21.91,39075.0
2018-08-23 10:00:00,21.9,21.94,21.85,21.93,141270.0,21.9,21.94,21.85,21.93,141270.0
2018-08-23 10:05:00,21.94,21.95,21.88,21.89,114975.0,21.94,21.95,21.88,21.89,114975.0
2018-08-23 10:10:00,21.87,21.88,21.85,21.85,112335.0,21.87,21.88,21.85,21.85,112335.0
2018-08-23 10:15:00,21.86,21.92,21.86,21.9,68565.0,21.86,21.92,21.86,21.9,68565.0
2018-08-23 10:20:00,21.91,21.91,21.86,21.9,42495.0,21.91,21.91,21.86,21.9,42495.0
2018-08-23 10:25:00,21.91,21.99,21.9,21.99,103230.0,21.91,21.99,21.9,21.99,103230.0
2018-08-23 10:30:00,21.98,21.98,21.96,21.98,81930.0,21.98,21.98,21.96,21.98,81930.0
2018-08-23 10:35:00,21.99,21.99,21.96,21.98,33000.0,21.99,21.99,21.96,21.98,33000.0
2018-08-23 10:40:00,21.97,22.01,21.97,22.0,96045.0,21.97,22.01,21.97,22.0,96045.0
2018-08-23 10:45:00,22.0,22.0,21.97,21.97,72000.0,22.0,22.0,21.97,21.97,72000.0
2018-08-23 10:50:00,21.97,21.97,21.95,21.96,76500.0,21.97,21.97,21.95,21.96,76500.0
2018-08-23 10:55:00,21.96,21.97,21.94,21.97,113565.0,21.96,21.97,21.94,21.97,113565.0
2018-08-23 11:00:00,21.96,21.99,21.96,21.99,13650.0,21.96,21.99,21.96,21.99,13650.0
2018-08-23 11:05:00,22.0,22.03,21.98,22.03,60630.0,22.0,22.03,21.98,22.03,60630.0
2018-08-23 11:10:00,22.04,22.04,22.03,22.04,33000.0,22.04,22.04,22.03,22.04,33000.0
2018-08-23 11:15:00,22.03,22.04,21.99,21.99,63000.0,22.03,22.04,21.99,21.99,63000.0
2018-08-23 11:20:00,22.0,22.03,22.0,22.03,24000.0,22.0,22.03,22.0,22.03,24000.0
2018-08-23 11:25:00,22.03,22.03,22.0,22.0,53700.0,22.03,22.03,22.0,22.0,53700.0
2018-08-23 11:30:00,21.98,21.98,21.98,21.98,23700.0,21.98,21.98,21.98,21.98,23700.0
2018-08-23 11:35:00,21.96,21.97,21.95,21.95,12000.0,21.96,21.97,21.95,21.95,12000.0
2018-08-23 11:40:00,21.94,21.98,21.94,21.96,27000.0,21.94,21.98,21.94,21.96,27000.0
2018-08-23 11:45:00,21.96,21.99,21.96,21.98,29115.0,21.96,21.99,21.96,21.98,29115.0
2018-08-23 11:50:00,21.98,21.99,21.95,21.95,55500.0,21.98,21.99,21.95,21.95,55500.0
2018-08-23 11:55:00,21.96,21.98,21.96,21.97,17190.0,21.96,21.98,21.96,21.97,17190.0
2018-08-23 12:00:00,21.97,21.98,21.96,21.98,18000.0,21.97,21.98,21.96,21.98,18000.0
2018-08-23 12:05:00,21.97,21.99,21.97,21.99,41610.0,21.97,21.99,21.97,21.99,41610.0
2018-08-23 12:10:00,22.0,22.02,22.0,22.01,93540.0,22.0,22.02,22.0,22.01,93540.0
2018-08-23 12:15:00,22.02,22.04,22.02,22.04,58890.0,22.02,22.04,22.02,22.04,58890.0
2018-08-23 12:20:00,22.04,22.04,22.03,22.04,33360.0,22.04,22.04,22.03,22.04,33360.0
2018-08-23 12:25:00,22.05,22.05,22.0,22.02,81090.0,22.05,22.05,22.0,22.02,81090.0
2018-08-23 12:30:00,22.04,22.04,22.02,22.02,49185.0,22.04,22.04,22.02,22.02,49185.0
2018-08-23 12:35:00,22.02,22.04,22.02,22.03,10500.0,22.02,22.04,22.02,22.03,10500.0
2018-08-23 12:40:00,22.04,22.05,22.03,22.03,59760.0,22.04,22.05,22.03,22.03,59760.0
2018-08-23 12:45:00,22.03,22.03,22.02,22.02,39000.0,22.03,22.03,22.02,22.02,39000.0
2018-08-23 12:50:00,22.02,22.04,22.02,22.03,208500.0,22.02,22.04,22.02,22.03,208500.0
2018-08-23 12:55:00,22.04,22.04,22.03,22.03,66000.0,22.04,22.04,22.03,22.03,66000.0
2018-08-23 13:00:00,22.04,22.04,22.03,22.04,43500.0,22.04,22.04,22.03,22.04,43500.0
2018-08-23 13:05:00,22.04,22.07,22.04,22.06,53370.0,22.04,22.07,22.04,22.06,53370.0
2018-08-23 13:10:00,22.06,22.08,22.05,22.06,28545.0,22.06,22.08,22.05,22.06,28545.0
2018-08-23 13:15:00,22.07,22.07,22.05,22.05,24900.0,22.07,22.07,22.05,22.05,24900.0
2018-08-23 13:20:00,22.06,22.07,22.05,22.06,36000.0,22.06,22.07,22.05,22.06,36000.0
2018-08-23 13:25:00,22.07,22.11,22.07,22.11,15840.0,22.07,22.11,22.07,22.11,15840.0
2018-08-23 13:30:00,22.11,22.13,22.08,22.09,62235.0,22.11,22.13,22.08,22.09,62235.0
2018-08-23 13:35:00,22.09,22.1,22.07,22.09,39000.0,22.09,22.1,22.07,22.09,39000.0
2018-08-23 13:40:00,22.09,22.1,22.09,22.09,102750.0,22.09,22.1,22.09,22.09,102750.0
2018-08-23 13:45:00,22.08,22.12,22.08,22.1,67620.0,22.08,22.12,22.08,22.1,67620.0
2018-08-23 13:50:00,22.1,22.12,22.1,22.12,19500.0,22.1,22.12,22.1,22.12,19500.0
2018-08-23 13:55:00,22.11,22.11,22.1,22.1,19500.0,22.11,22.11,22.1,22.1,19500.0
2018-08-23 14:00:00,22.11,22.15,22.11,22.14,46650.0,22.11,22.15,22.11,22.14,46650.0
2018-08-23 14:05:00,22.14,22.14,22.12,22.13,33990.0,22.14,22.14,22.12,22.13,33990.0
2018-08-23 14:10:00,22.13,22.13,22.12,22.13,30180.0,22.13,22.13,22.12,22.13,30180.0
2018-08-23 14:15:00,22.12,22.12,22.11,22.12,17025.0,22.12,22.12,22.11,22.12,17025.0
2018-08-23 14:20:00,22.11,22.13,22.1,22.1,97710.0,22.11,22.13,22.1,22.1,97710.0
2018-08-23 14:25:00,22.1,22.1,22.07,22.08,33555.0,22.1,22.1,22.07,22.08,33555.0
2018-08-23 14:30:00,22.06,22.07,22.04,22.04,48000.0,22.06,22.07,22.04,22.04,48000.0
2018-08-23 14:35:00,22.05,22.05,22.04,22.04,16500.0,22.05,22.05,22.04,22.04,16500.0
2018-08-23 14:40:00,22.05,22.05,22.04,22.05,42930.0,22.05,22.05,22.04,22.05,42930.0
2018-08-23 14:45:00,22.04,22.05,22.04,22.05,27735.0,22.04,22.05,22.04,22.05,27735.0
2018-08-23 14:50:00,22.06,22.08,22.05,22.08,30000.0,22.06,22.08,22.05,22.08,30000.0
2018-08-23 14:55:00,22.08,22.09,22.08,22.09,21000.0,22.08,22.09,22.08,22.09,21000.0
2018-08-23 15:00:00,22.09,22.12,22.09,22.11,60000.0,22.09,22.12,22.09,22.11,60000.0
2018-08-23 15:05:00,22.11,22.12,22.11,22.12,12000.0,22.11,22.12,22.11,22.12,12000.0
2018-08-23 15:10:00,22.12,22.12,22.11,22.11,44505.0,22.12,22.12,22.11,22.11,44505.0
2018-08-23 15:15:00,22.11,22.11,22.08,22.08,24300.0,22.11,22.11,22.08,22.08,24300.0
2018-08-23 15:20:00,22.08,22.09,22.07,22.08,31500.0,22.08,22.09,22.07,22.08,31500.0
2018-08-23 15:25:00,22.08,22.1,22.08,22.08,43500.0,22.08,22.1,22.08,22.08,43500.0
2018-08-23 15:30:00,22.08,22.1,22.08,22.09,80100.0,22.08,22.1,22.08,22.09,80100.0
2018-08-23 15:35:00,22.09,22.1,22.09,22.09,46035.0,22.09,22.1,22.09,22.09,46035.0
2018-08-23 15:40:00,22.09,22.11,22.09,22.1,57000.0,22.09,22.11,22.09,22.1,57000.0
2018-08-23 15:45:00,22.1,22.1,22.08,22.08,119250.0,22.1,22.1,22.08,22.08,119250.0
2018-08-23 15:50:00,22.09,22.1,22.09,22.09,105270.0,22.09,22.1,22.09,22.09,105270.0
2018-08-23 15:55:00,22.09,22.12,22.09,22.12,242475.0,22.09,22.12,22.09,22.12,242475.0
2018-08-24 09:30:00,22.14,22.18,22.03,22.12,132615.0,22.14,22.18,22.03,22.12,132615.0
2018-08-24 09:35:00,22.1,22.22,22.08,22.17,94350.0,22.1,22.22,22.08,22.17,94350.0
2018-08-24 09:40:00,22.15,22.17,22.12,22.15,58365.0,22.15,22.17,22.12,22.15,58365.0
2018-08-24 09:45:00,22.12,22.16,22.1,22.14,201150.0,22.12,22.16,22.1,22.14,201150.0
2018-08-24 09:50:00,22.14,22.14,22.08,22.1,117285.0,22.14,22.14,22.08,22.1,117285.0
2018-08-24 09:55:00,22.09,22.09,22.05,22.05,24990.0,22.09,22.09,22.05,22.05,24990.0
2018-08-24 10:00:00,22.05,22.09,22.04,22.06,66720.0,22.05,22.09,22.04,22.06,66720.0
2018-08-24 10:05:00,22.04,22.11,22.04,22.09,76545.0,22.04,22.11,22.04,22.09,76545.0
2018-08-24 10:10:00,22.07,22.09,22.07,22.07,10590.0,22.07,22.09,22.07,22.07,10590.0
2018-08-24 10:15:00,22.07,22.07,21.98,21.98,74715.0,22.07,22.07,21.98,21.98,74715.0
2018-08-24 10:20:00,21.98,22.0,21.96,21.96,40920.0,21.98,22.0,21.96,21.96,40920.0
2018-08-24 10:25:00,21.95,21.97,21.93,21.97,64110.0,21.95,21.97,21.93,21.97,64110.0
2018-08-24 10:30:00,21.98,21.98,21.97,21.97,9000.0,21.98,21.98,21.97,21.97,9000.0
2018-08-24 10:35:00,21.97,22.0,21.95,22.0,171480.0,21.97,22.0,21.95,22.0,171480.0
2018-08-24 10:40:00,22.0,22.0,21.98,21.98,21000.0,22.0,22.0,21.98,21.98,21000.0
2018-08-24 10:45:00,22.0,22.03,21.99,22.01,74580.0,22.0,22.03,21.99,22.01,74580.0
2018-08-24 10:50:00,22.0,22.0,21.97,21.97,25035.0,22.0,22.0,21.97,21.97,25035.0
2018-08-24 10:55:00,21.97,22.02,21.97,22.02,60750.0,21.97,22.02,21.97,22.02,60750.0
2018-08-24 11:00:00,22.01,22.02,22.0,22.02,20760.0,22.01,22.02,22.0,22.02,20760.0
2018-08-24 11:05:00,22.02,22.02,22.01,22.01,26025.0,22.02,22.02,22.01,22.01,26025.0
2018-08-24 11:10:00,22.02,22.03,22.0,22.02,28500.0,22.02,22.03,22.0,22.02,28500.0
2018-08-24 11:15:00,22.02,22.04,22.01,22.03,24000.0,22.02,22.04,22.01,22.03,24000.0
2018-08-24 11:20:00,22.03,22.03,22.02,22.02,19500.0,22.03,22.03,22.02,22.02,19500.0
2018-08-24 11:25:00,22.03,22.04,22.02,22.04,82470.0,22.03,22.04,22.02,22.04,82470.0
2018-08-24 11:30:00,22.03,22.04,22.02,22.04,29625.0,22.03,22.04,22.02,22.04,29625.0
2018-08-24 11:35:00,22.04,22.05,22.03,22.03,45840.0,22.04,22.05,22.03,22.03,45840.0
2018-08-24 11:40:00,22.03,22.03,22.02,22.02,37500.0,22.03,22.03,22.02,22.02,37500.0
2018-08-24 11:45:00,22.02,22.05,22.02,22.03,25500.0,22.02,22.05,22.02,22.03,25500.0
2018-08-24 11:50:00,22.04,22.09,22.04,22.09,56475.0,22.04,22.09,22.04,22.09,56475.0
2018-08-24 11:55:00,22.09,22.11,22.09,22.1,19575.0,22.09,22.11,22.09,22.1,19575.0
2018-08-24 12:00:00,22.1,22.12,22.09,22.11,27000.0,22.1,22.12,22.09,22.11,27000.0
2018-08-24 12:05:00,22.1,22.1,22.07,22.07,72000.0,22.1,22.1,22.07,22.07,72000.0
2018-08-24 12:10:00,22.07,22.07,22.06,22.07,48000.0,22.07,22.07,22.06,22.07,48000.0
2018-08-24 12:15:00,22.07,22.07,22.06,22.07,43410.0,22.07,22.07,22.06,22.07,43410.0
2018-08-24 12:20:00,22.06,22.07,22.06,22.06,13725.0,22.06,22.07,22.06,22.06,13725.0
2018-08-24 12:25:00,22.07,22.08,22.06,22.07,42690.0,22.07,22.08,22.06,22.07,42690.0
2018-08-24 12:30:00,22.06,22.07,22.03,22.06,117720.0,22.06,22.07,22.03,22.06,117720.0
2018-08-24 12:35:00,22.06,22.07,22.06,22.07,30000.0,22.06,22.07,22.06,22.07,30000.0
2018-08-24 12:40:00,22.07,22.07,22.07,22.07,21000.0,22.07,22.07,22.07,22.07,21000.0
2018-08-24 12:45:00,22.07,22.07,22.06,22.07,43620.0,22.07,22.07,22.06,22.07,43620.0
2018-08-24 12:50:00,22.07,22.07,22.06,22.07,24000.0,22.07,22.07,22.06,22.07,24000.0
2018-08-24 12:55:00,22.07,22.07,22.07,22.07,12000.0,22.07,22.07,22.07,22.07,12000.0
2018-08-24 13:00:00,22.07,22.09,22.06,22.09,24330.0,22.07,22.09,22.06,22.09,24330.0
2018-08-24 13:05:00,22.08,22.09,22.08,22.08,6000.0,22.08,22.09,22.08,22.08,6000.0
2018-08-24 13:10:00,22.07,22.07,22.07,22.07,1500.0,22.07,22.07,22.07,22.07,1500.0
2018-08-24 13:15:00,22.08,22.08,22.07,22.07,24000.0,22.08,22.08,22.07,22.07,24000.0
2018-08-24 13:20:00,22.08,22.08,22.07,22.07,15000.0,22.08,22.08,22.07,22.07,15000.0
2018-08-24 13:25:00,22.07,22.08,22.05,22.05,33675.0,22.07,22.08,22.05,22.05,33675.0
2018-08-24 13:30:00,22.05,22.05,22.02,22.04,60495.0,22.05,22.05,22.02,22.04,60495.0
2018-08-24 13:35:00,22.04,22.05,22.04,22.04,21645.0,22.04,22.05,22.04,22.04,21645.0
2018-08-24 13:40:00,22.04,22.04,22.03,22.04,16500.0,22.04,22.04,22.03,22.04,16500.0
2018-08-24 13:45:00,22.05,22.08,22.05,22.07,31500.0,22.05,22.08,22.05,22.07,31500.0
2018-08-24 13:50:00,22.07,22.07,22.05,22.06,45750.0,22.07,22.07,22.05,22.06,45750.0
2018-08-24 13:55:00,22.06,22.07,22.06,22.07,6000.0,22.06,22.07,22.06,22.07,6000.0
2018-08-24 14:00:00,22.07,22.07,22.05,22.05,30000.0,22.07,22.07,22.05,22.05,30000.0
2018-08-24 14:05:00,22.05,22.06,22.05,22.06,10500.0,22.05,22.06,22.05,22.06,10500.0
2018-08-24 14:10:00,22.06,22.07,22.06,22.06,24720.0,22.06,22.07,22.06,22.06,24720.0
2018-08-24 14:15:00,22.07,22.07,22.03,22.03,73500.0,22.07,22.07,22.03,22.03,73500.0
2018-08-24 14:20:00,22.04,22.05,22.03,22.04,18435.0,22.04,22.05,22.03,22.04,18435.0
2018-08-24 14:25:00,22.04,22.04,22.03,22.03,27000.0,22.04,22.04,22.03,22.03,27000.0
2018-08-24 14:30:00,22.02,22.04,22.02,22.04,27750.0,22.02,22.04,22.02,22.04,27750.0
2018-08-24 14:35:00,22.04,22.04,22.03,22.04,25605.0,22.04,22.04,22.03,22.04,25605.0
2018-08-24 14:40:00,22.04,22.05,22.04,22.04,64575.0,22.04,22.05,22.04,22.04,64575.0
2018-08-24 14:45:00,22.05,22.05,22.05,22.05,58875.0,22.05,22.05,22.05,22.05,58875.0
2018-08-24 14:50:00,22.05,22.06,22.04,22.05,25500.0,22.05,22.06,22.04,22.05,25500.0
2018-08-24 14:55:00,22.05,22.05,22.03,22.04,21000.0,22.05,22.05,22.03,22.04,21000.0
2018-08-24 15:00:00,22.04,22.04,22.03,22.03,49305.0,22.04,22.04,22.03,22.03,49305.0
2018-08-24 15:05:00,22.04,22.04,22.03,22.04,30765.0,22.04,22.04,22.03,22.04,30765.0
2018-08-24 15:10:00,22.04,22.04,22.04,22.04,49785.0,22.04,22.04,22.04,22.04,49785.0
2018-08-24 15:15:00,22.05,22.07,22.05,22.07,54435.0,22.05,22.07,22.05,22.07,54435.0
2018-08-24 15:20:00,22.07,22.07,22.06,22.06,35715.0,22.07,22.07,22.06,22.06,35715.0
2018-08-24 15:25:00,22.06,22.06,22.04,22.06,62610.0,22.06,22.06,22.04,22.06,62610.0
2018-08-24 15:30:00,22.06,22.06,22.04,22.06,61095.0,22.06,22.06,22.04,22.06,61095.0
2018-08-24 15:35:00,22.06,22.06,22.05,22.05,70185.0,22.06,22.06,22.05,22.05,70185.0
2018-08-24 15:40:00,22.06,22.06,22.05,22.06,22500.0,22.06,22.06,22.05,22.06,22500.0
2018-08-24 15:45:00,22.06,22.06,22.05,22.05,45000.0,22.06,22.06,22.05,22.05,45000.0
2018-08-24 15:50:00,22.06,22.07,22.05,22.05,91380.0,22.06,22.07,22.05,22.05,91380.0
2018-08-24 15:55:00,22.05,22.06,22.04,22.05,244545.0,22.05,22.06,22.04,22.05,244545.0
2018-08-27 09:30:00,22.15,22.2,21.97,22.02,95265.0,22.15,22.2,21.97,22.02,95265.0
2018-08-27 09:35:00,22.04,22.08,22.03,22.07,14880.0,22.04,22.08,22.03,22.07,14880.0
2018-08-27 09:40:00,22.06,22.1,22.06,22.1,24030.0,22.06,22.1,22.06,22.1,24030.0
2018-08-27 09:45:00,22.09,22.1,22.09,22.1,9000.0,22.09,22.1,22.09,22.1,9000.0
2018-08-27 09:50:00,22.09,22.09,22.05,22.05,21750.0,22.09,22.09,22.05,22.05,21750.0
2018-08-27 09:55:00,22.04,22.04,22.02,22.02,7815.0,22.04,22.04,22.02,22.02,7815.0
2018-08-27 10:00:00,22.02,22.04,22.02,22.04,40605.0,22.02,22.04,22.02,22.04,40605.0
2018-08-27 10:05:00,22.04,22.04,22.03,22.03,15000.0,22.04,22.04,22.03,22.03,15000.0
2018-08-27 10:10:00,22.03,22.05,22.02,22.02,34305.0,22.03,22.05,22.02,22.02,34305.0
2018-08-27 10:15:00,22.02,22.04,22.02,22.04,18645.0,22.02,22.04,22.02,22.04,18645.0
2018-08-27 10:20:00,22.02,22.02,22.0,22.02,86670.0,22.02,22.02,22.0,22.02,86670.0
2018-08-27 10:25:00,22.02,22.02,22.0,22.0,47625.0,22.02,22.02,22.0,22.0,47625.0
2018-08-27 10:30:00,22.01,22.01,21.99,22.0,45570.0,22.01,22.01,21.99,22.0,45570.0
2018-08-27 10:35:00,22.0,22.0,21.96,21.96,31725.0,22.0,22.0,21.96,21.96,31725.0
2018-08-27 10:40:00,21.96,21.99,21.96,21.97,24045.0,21.96,21.99,21.96,21.97,24045.0
2018-08-27 10:45:00,21.98,21.98,21.95,21.95,45615.0,21.98,21.98,21.95,21.95,45615.0
2018-08-27 10:50:00,21.95,21.99,21.95,21.99,16200.0,21.95,21.99,21.95,21.99,16200.0
2018-08-27 10:55:00,22.01,22.02,21.98,21.98,19500.0,22.01,22.02,21.98,21.98,19500.0
2018-08-27 11:00:00,21.99,21.99,21.97,21.99,25920.0,21.99,21.99,21.97,21.99,25920.0
2018-08-27 11:05:00,21.99,21.99,21.97,21.98,24180.0,21.99,21.99,21.97,21.98,24180.0
2018-08-27 11:10:00,21.99,22.02,21.97,22.01,65205.0,21.99,22.02,21.97,22.01,65205.0
2018-08-27 11:15:00,22.01,22.01,21.99,21.99,10500.0,22.01,22.01,21.99,21.99,10500.0
2018-08-27 11:20:00,21.98,21.98,21.97,21.97,23730.0,21.98,21.98,21.97,21.97,23730.0
2018-08-27 11:25:00,21.97,22.01,21.96,22.01,33825.0,21.97,22.01,21.96,22.01,33825.0
2018-08-27 11:30:00,22.01,22.01,21.99,22.0,27315.0,22.01,22.01,21.99,22.0,27315.0
2018-08-27 11:35:00,22.01,22.02,21.99,21.99,27855.0,22.01,22.02,21.99,21.99,27855.0
2018-08-27 11:40:00,21.99,22.0,21.99,22.0,18270.0,21.99,22.0,21.99,22.0,18270.0
2018-08-27 11:45:00,22.01,22.01,22.0,22.01,21000.0,22.01,22.01,22.0,22.01,21000.0
2018-08-27 11:50:00,22.01,22.01,21.99,21.99,50265.0,22.01,22.01,21.99,21.99,50265.0
2018-08-27 11:55:00,22.0,22.01,21.99,22.0,60450.0,22.0,22.01,21.99,22.0,60450.0
2018-08-27 12:00:00,22.0,22.02,21.99,22.01,52500.0,22.0,22.02,21.99,22.01,52500.0
2018-08-27 12:05:00,22.01,22.02,22.0,22.02,32055.0,22.01,22.02,22.0,22.02,32055.0
2018-08-27 12:10:00,22.02,22.02,22.0,22.01,66090.0,22.02,22.02,22.0,22.01,66090.0
2018-08-27 12:15:00,22.0,22.01,22.0,22.01,35430.0,22.0,22.01,22.0,22.01,35430.0
2018-08-27 12:20:00,22.02,22.04,22.01,22.02,137490.0,22.02,22.04,22.01,22.02,137490.0
2018-08-27 12:25:00,22.0,22.01,21.99,22.01,102330.0,22.0,22.01,21.99,22.01,102330.0
2018-08-27 12:30:00,22.02,22.03,22.01,22.03,62145.0,22.02,22.03,22.01,22.03,62145.0
2018-08-27 12:35:00,22.04,22.08,22.04,22.04,60600.0,22.04,22.08,22.04,22.04,60600.0
2018-08-27 12:40:00,22.06,22.06,22.05,22.06,16500.0,22.06,22.06,22.05,22.06,16500.0
2018-08-27 12:45:00,22.05,22.06,22.03,22.03,166125.0,22.05,22.06,22.03,22.03,166125.0
2018-08-27 12:50:00,22.04,22.05,22.03,22.05,26055.0,22.04,22.05,22.03,22.05,26055.0
2018-08-27 12:55:00,22.04,22.06,22.04,22.06,27285.0,22.04,22.06,22.04,22.06,27285.0
2018-08-27 13:00:00,22.07,22.09,22.07,22.08,14250.0,22.07,22.09,22.07,22.08,14250.0
2018-08-27 13:05:00,22.07,22.08,22.07,22.08,15000.0,22.07,22.08,22.07,22.08,15000.0
2018-08-27 13:10:00,22.08,22.08,22.07,22.08,19560.0,22.08,22.08,22.07,22.08,19560.0
2018-08-27 13:15:00,22.08,22.1,22.08,22.1,13875.0,22.08,22.1,22.08,22.1,13875.0
2018-08-27 13:20:00,22.09,22.11,22.08,22.1,42630.0,22.09,22.11,22.08,22.1,42630.0
2018-08-27 13:25:00,22.11,22.11,22.09,22.09,9000.0,22.11,22.11,22.09,22.09,9000.0
2018-08-27 13:30:00,22.09,22.11,22.09,22.11,24600.0,22.09,22.11,22.09,22.11,24600.0
2018-08-27 13:35:00,22.12,22.12,22.11,22.11,7500.0,22.12,22.12,22.11,22.11,7500.0
2018-08-27 13:40:00,22.11,22.11,22.08,22.08,39390.0,22.11,22.11,22.08,22.08,39390.0
2018-08-27 13:45:00,22.06,22.07,22.05,22.05,6000.0,22.06,22.07,22.05,22.05,6000.0
2018-08-27 13:50:00,22.07,22.08,22.07,22.08,7500.0,22.07,22.08,22.07,22.08,7500.0
2018-08-27 13:55:00,22.08,22.09,22.07,22.09,15000.0,22.08,22.09,22.07,22.09,15000.0
2018-08-27 14:00:00,22.09,22.09,22.06,22.06,48870.0,22.09,22.09,22.06,22.06,48870.0
2018-08-27 14:05:00,22.06,22.07,22.06,22.06,28710.0,22.06,22.07,22.06,22.06,28710.0
2018-08-27 14:10:00,22.07,22.07,22.06,22.06,18630.0,22.07,22.07,22.06,22.06,18630.0
2018-08-27 14:15:00,22.06,22.09,22.06,22.08,27900.0,22.06,22.09,22.06,22.08,27900.0
2018-08-27 14:20:00,22.08,22.09,22.06,22.07,24000.0,22.08,22.09,22.06,22.07,24000.0
2018-08-27 14:25:00,22.08,22.09,22.08,22.09,10500.0,22.08,22.09,22.08,22.09,10500.0
2018-08-27 14:30:00,22.12,22.12,22.11,22.11,15135.0,22.12,22.12,22.11,22.11,15135.0
2018-08-27 14:35:00,22.11,22.11,22.1,22.11,9000.0,22.11,22.11,22.1,22.11,9000.0
2018-08-27 14:40:00,22.11,22.11,22.08,22.08,43785.0,22.11,22.11,22.08,22.08,43785.0
2018-08-27 14:45:00,22.08,22.09,22.07,22.08,30720.0,22.08,22.09,22.07,22.08,30720.0
2018-08-27 14:50:00,22.07,22.08,22.05,22.05,49560.0,22.07,22.08,22.05,22.05,49560.0
2018-08-27 14:55:00,22.05,22.05,22.01,22.02,64875.0,22.05,22.05,22.01,22.02,64875.0
2018-08-27 15:00:00,22.02,22.04,22.02,22.03,11445.0,22.02,22.04,22.02,22.03,11445.0
2018-08-27 15:05:00,22.03,22.04,22.02,22.02,15585.0,22.03,22.04,22.02,22.02,15585.0
2018-08-27 15:10:00,22.02,22.03,22.01,22.01,82080.0,22.02,22.03,22.01,22.01,82080.0
2018-08-27 15:15:00,22.02,22.04,22.02,22.04,36960.0,22.02,22.04,22.02,22.04,36960.0
2018-08-27 15:20:00,22.04,22.04,22.03,22.04,37695.0,22.04,22.04,22.03,22.04,37695.0
2018-08-27 15:25:00,22.04,22.04,22.02,22.03,76020.0,22.04,22.04,22.02,22.03,76020.0
2018-08-27 15:30:00,22.03,22.04,22.03,22.03,42000.0,22.03,22.04,22.03,22.03,42000.0
2018-08-27 15:35:00,22.03,22.04,22.02,22.03,80925.0,22.03,22.04,22.02,22.03,80925.0
2018-08-27 15:40:00,22.03,22.03,22.02,22.02,83625.0,22.03,22.03,22.02,22.02,83625.0
2018-08-27 15:45:00,22.02,22.03,22.01,22.01,88605.0,22.02,22.03,22.01,22.01,88605.0
2018-08-27 15:50:00,22.01,22.01,21.97,21.98,121680.0,22.01,22.01,21.97,21.98,121680.0
2018-08-27 15:55:00,21.98,22.02,21.98,22.01,330855.0,21.98,22.02,21.98,22.01,330855.0
2018-08-28 09:30:00,22.08,22.17,21.99,22.0,113415.0,22.08,22.17,21.99,22.0,113415.0
2018-08-28 09:35:00,22.01,22.09,22.01,22.09,45180.0,22.01,22.09,22.01,22.09,45180.0
2018-08-28 09:40:00,22.08,22.09,22.05,22.06,16680.0,22.08,22.09,22.05,22.06,16680.0
2018-08-28 09:45:00,22.06,22.06,22.04,22.06,63150.0,22.06,22.06,22.04,22.06,63150.0
2018-08-28 09:50:00,22.05,22.05,22.02,22.05,51000.0,22.05,22.05,22.02,22.05,51000.0
2018-08-28 09:55:00,22.07,22.09,22.04,22.04,53610.0,22.07,22.09,22.04,22.04,53610.0
2018-08-28 10:00:00,22.03,22.05,22.02,22.04,27750.0,22.03,22.05,22.02,22.04,27750.0
2018-08-28 10:05:00,22.04,22.05,21.99,22.0,43395.0,22.04,22.05,21.99,22.0,43395.0
2018-08-28 10:10:00,22.0,22.01,22.0,22.01,18000.0,22.0,22.01,22.0,22.01,18000.0
2018-08-28 10:15:00,22.0,22.0,21.95,21.95,25500.0,22.0,22.0,21.95,21.95,25500.0
2018-08-28 10:20:00,21.96,21.96,21.93,21.96,66255.0,21.96,21.96,21.93,21.96,66255.0
2018-08-28 10:25:00,21.97,21.97,21.95,21.97,40590.0,21.97,21.97,21.95,21.97,40590.0
2018-08-28 10:30:00,21.98,22.01,21.98,21.99,33525.0,21.98,22.01,21.98,21.99,33525.0
2018-08-28 10:35:00,22.0,22.03,22.0,22.01,20700.0,22.0,22.03,22.0,22.01,20700.0
2018-08-28 10:40:00,22.01,22.03,21.98,22.0,77715.0,22.01,22.03,21.98,22.0,77715.0
2018-08-28 10:45:00,22.0,22.0,21.98,21.99,22110.0,22.0,22.0,21.98,21.99,22110.0
2018-08-28 10:50:00,22.0,22.05,22.0,22.01,33540.0,22.0,22.05,22.0,22.01,33540.0
2018-08-28 10:55:00,22.01,22.04,22.01,22.04,22500.0,22.01,22.04,22.01,22.04,22500.0
2018-08-28 11:00:00,22.03,22.04,22.02,22.02,15000.0,22.03,22.04,22.02,22.02,15000.0
2018-08-28 11:05:00,22.03,22.03,22.03,22.03,6000.0,22.03,22.03,22.03,22.03,6000.0
2018-08-28 11:10:00,22.02,22.03,22.02,22.03,7500.0,22.02,22.03,22.02,22.03,7500.0
2018-08-28 11:15:00,22.05,22.06,22.04,22.04,33135.0,22.05,22.06,22.04,22.04,33135.0
2018-08-28 11:20:00,22.03,22.04,22.03,22.04,15000.0,22.03,22.04,22.03,22.04,15000.0
2018-08-28 11:25:00,22.05,22.05,22.04,22.04,19125.0,22.05,22.05,22.04,22.04,19125.0
2018-08-28 11:30:00,22.05,22.05,22.02,22.02,27000.0,22.05,22.05,22.02,22.02,27000.0
2018-08-28 11:35:00,22.01,22.02,22.0,22.0,13500.0,22.01,22.02,22.0,22.0,13500.0
2018-08-28 11:40:00,22.01,22.01,22.01,22.01,9000.0,22.01,22.01,22.01,22.01,9000.0
2018-08-28 11:45:00,22.01,22.02,21.99,21.99,18000.0,22.01,22.02,21.99,21.99,18000.0
2018-08-28 11:50:00,22.0,22.0,21.97,21.97,7500.0,22.0,22.0,21.97,21.97,7500.0
2018-08-28 11:55:00,21.97,21.97,21.95,21.95,17400.0,21.97,21.97,21.95,21.95,17400.0
2018-08-28 12:00:00,21.96,21.96,21.94,21.95,45000.0,21.96,21.96,21.94,21.95,45000.0
2018-08-28 12:05:00,21.95,21.96,21.94,21.94,30375.0,21.95,21.96,21.94,21.94,30375.0
2018-08-28 12:10:00,21.94,21.97,21.93,21.96,28500.0,21.94,21.97,21.93,21.96,28500.0
2018-08-28 12:15:00,21.97,21.98,21.97,21.98,6000.0,21.97,21.98,21.97,21.98,6000.0
2018-08-28 12:20:00,21.99,22.01,21.98,22.01,19665.0,21.99,22.01,21.98,22.01,19665.0
2018-08-28 12:25:00,22.01,22.04,22.0,22.03,44790.0,22.01,22.04,22.0,22.03,44790.0
2018-08-28 12:30:00,22.03,22.03,22.02,22.02,16500.0,22.03,22.03,22.02,22.02,16500.0
2018-08-28 12:35:00,22.01,22.01,22.01,22.01,4500.0,22.01,22.01,22.01,22.01,4500.0
2018-08-28 12:40:00,22.01,22.01,22.01,22.01,1500.0,22.01,22.01,22.01,22.01,1500.0
2018-08-28 12:45:00,22.02,22.03,22.0,22.03,37650.0,22.02,22.03,22.0,22.03,37650.0
2018-08-28 12:50:00,22.03,22.03,22.02,22.03,18630.0,22.03,22.03,22.02,22.03,18630.0
2018-08-28 12:55:00,22.03,22.04,22.03,22.03,20985.0,22.03,22.04,22.03,22.03,20985.0
2018-08-28 13:00:00,22.04,22.05,22.04,22.05,6000.0,22.04,22.05,22.04,22.05,6000.0
2018-08-28 13:05:00,22.06,22.06,22.05,22.05,12000.0,22.06,22.06,22.05,22.05,12000.0
2018-08-28 13:10:00,22.06,22.06,22.05,22.06,18075.0,22.06,22.06,22.05,22.06,18075.0
2018-08-28 13:15:00,22.06,22.07,22.06,22.07,16515.0,22.06,22.07,22.06,22.07,16515.0
2018-08-28 13:20:00,22.08,22.08,22.05,22.05,35400.0,22.08,22.08,22.05,22.05,35400.0
2018-08-28 13:25:00,22.05,22.05,22.03,22.05,18270.0,22.05,22.05,22.03,22.05,18270.0
2018-08-28 13:30:00,22.04,22.05,22.03,22.05,7500.0,22.04,22.05,22.03,22.05,7500.0
2018-08-28 13:35:00,22.04,22.05,22.04,22.05,7785.0,22.04,22.05,22.04,22.05,7785.0
2018-08-28 13:40:00,22.05,22.06,22.05,22.06,10500.0,22.05,22.06,22.05,22.06,10500.0
2018-08-28 13:45:00,22.05,22.06,22.05,22.05,22500.0,22.05,22.06,22.05,22.05,22500.0
2018-08-28 13:50:00,22.05,22.06,22.04,22.05,34500.0,22.05,22.06,22.04,22.05,34500.0
2018-08-28 13:55:00,22.05,22.06,22.04,22.04,13500.0,22.05,22.06,22.04,22.04,13500.0
2018-08-28 14:00:00,22.05,22.07,22.05,22.06,19950.0,22.05,22.07,22.05,22.06,19950.0
2018-08-28 14:05:00,22.06,22.08,22.06,22.07,27990.0,22.06,22.08,22.06,22.07,27990.0
2018-08-28 14:10:00,22.08,22.08,22.07,22.07,15645.0,22.08,22.08,22.07,22.07,15645.0
2018-08-28 14:15:00,22.07,22.07,22.06,22.07,21525.0,22.07,22.07,22.06,22.07,21525.0
2018-08-28 14:20:00,22.07,22.08,22.07,22.07,9000.0,22.07,22.08,22.07,22.07,9000.0
2018-08-28 14:25:00,22.08,22.08,22.08,22.08,6165.0,22.08,22.08,22.08,22.08,6165.0
2018-08-28 14:30:00,22.09,22.1,22.08,22.08,27000.0,22.09,22.1,22.08,22.08,27000.0
2018-08-28 14:35:00,22.07,22.07,22.06,22.06,4500.0,22.07,22.07,22.06,22.06,4500.0
2018-08-28 14:40:00,22.05,22.1,22.05,22.08,53415.0,22.05,22.1,22.05,22.08,53415.0
2018-08-28 14:45:00,22.09,22.09,22.08,22.08,7500.0,22.09,22.09,22.08,22.08,7500.0
2018-08-28 14:50:00,22.09,22.1,22.08,22.09,22500.0,22.09,22.1,22.08,22.09,22500.0
2018-08-28 14:55:00,22.09,22.1,22.09,22.09,43770.0,22.09,22.1,22.09,22.09,43770.0
2018-08-28 15:00:00,22.09,22.1,22.09,22.09,11865.0,22.09,22.1,22.09,22.09,11865.0
2018-08-28 15:05:00,22.1,22.11,22.09,22.1,23670.0,22.1,22.11,22.09,22.1,23670.0
2018-08-28 15:10:00,22.11,22.12,22.11,22.12,30300.0,22.11,22.12,22.11,22.12,30300.0
2018-08-28 15:15:00,22.13,22.13,22.11,22.11,33000.0,22.13,22.13,22.11,22.11,33000.0
2018-08-28 15:20:00,22.11,22.12,22.11,22.11,32925.0,22.11,22.12,22.11,22.11,32925.0
2018-08-28 15:25:00,22.11,22.13,22.11,22.13,72900.0,22.11,22.13,22.11,22.13,72900.0
2018-08-28 15:30:00,22.13,22.14,22.13,22.13,55605.0,22.13,22.14,22.13,22.13,55605.0
2018-08-28 15:35:00,22.12,22.13,22.12,22.12,40605.0,22.12,22.13,22.12,22.12,40605.0
2018-08-28 15:40:00,22.12,22.12,22.1,22.1,51000.0,22.12,22.12,22.1,22.1,51000.0
2018-08-28 15:45:00,22.09,22.11,22.09,22.09,52500.0,22.09,22.11,22.09,22.09,52500.0
2018-08-28 15:50:00,22.08,22.11,22.06,22.09,147240.0,22.08,22.11,22.06,22.09,147240.0
2018-08-28 15:55:00,22.09,22.15,22.09,22.14,435000.0,22.09,22.15,22.09,22.14,435000.0
2018-08-29 09:30:00,22.14,22.14,22.0,22.14,120060.0,22.14,22.14,22.0,22.14,120060.0
2018-08-29 09:35:00,22.19,22.19,22.09,22.15,73425.0,22.19,22.19,22.09,22.15,73425.0
2018-08-29 09:40:00,22.13,22.2,22.11,22.2,60960.0,22.13,22.2,22.11,22.2,60960.0
2018-08-29 09:45:00,22.22,22.28,22.19,22.28,60000.0,22.22,22.28,22.19,22.28,60000.0
2018-08-29 09:50:00,22.24,22.31,22.24,22.31,45000.0,22.24,22.31,22.24,22.31,45000.0
2018-08-29 09:55:00,22.28,22.28,22.21,22.23,69000.0,22.28,22.28,22.21,22.23,69000.0
2018-08-29 10:00:00,22.22,22.23,22.19,22.22,40500.0,22.22,22.23,22.19,22.22,40500.0
2018-08-29 10:05:00,22.24,22.24,22.18,22.18,70680.0,22.24,22.24,22.18,22.18,70680.0
2018-08-29 10:10:00,22.18,22.2,22.17,22.2,54615.0,22.18,22.2,22.17,22.2,54615.0
2018-08-29 10:15:00,22.19,22.19,22.15,22.16,54000.0,22.19,22.19,22.15,22.16,54000.0
2018-08-29 10:20:00,22.17,22.22,22.16,22.22,28575.0,22.17,22.22,22.16,22.22,28575.0
2018-08-29 10:25:00,22.21,22.21,22.19,22.21,16755.0,22.21,22.21,22.19,22.21,16755.0
2018-08-29 10:30:00,22.21,22.23,22.2,22.22,25500.0,22.21,22.23,22.2,22.22,25500.0
2018-08-29 10:35:00,22.2,22.23,22.2,22.23,48120.0,22.2,22.23,22.2,22.23,48120.0
2018-08-29 10:40:00,22.23,22.26,22.23,22.23,40800.0,22.23,22.26,22.23,22.23,40800.0
2018-08-29 10:45:00,22.24,22.27,22.23,22.27,37350.0,22.24,22.27,22.23,22.27,37350.0
2018-08-29 10:50:00,22.27,22.27,22.25,22.26,10500.0,22.27,22.27,22.25,22.26,10500.0
2018-08-29 10:55:00,22.26,22.26,22.23,22.24,19500.0,22.26,22.26,22.23,22.24,19500.0
2018-08-29 11:00:00,22.23,22.23,22.22,22.22,10500.0,22.23,22.23,22.22,22.22,10500.0
2018-08-29 11:05:00,22.21,22.21,22.21,22.21,3225.0,22.21,22.21,22.21,22.21,3225.0
2018-08-29 11:10:00,22.22,22.24,22.22,22.22,19500.0,22.22,22.24,22.22,22.22,19500.0
2018-08-29 11:15:00,22.22,22.23,22.21,22.21,28440.0,22.22,22.23,22.21,22.21,28440.0
2018-08-29 11:20:00,22.2,22.2,22.19,22.19,18750.0,22.2,22.2,22.19,22.19,18750.0
2018-08-29 11:25:00,22.18,22.18,22.16,22.17,22425.0,22.18,22.18,22.16,22.17,22425.0
2018-08-29 11:30:00,22.18,22.2,22.18,22.19,16500.0,22.18,22.2,22.18,22.19,16500.0
2018-08-29 11:35:00,22.18,22.19,22.16,22.19,18000.0,22.18,22.19,22.16,22.19,18000.0
2018-08-29 11:40:00,22.18,22.18,22.16,22.17,13500.0,22.18,22.18,22.16,22.17,13500.0
2018-08-29 11:45:00,22.18,22.2,22.17,22.2,11550.0,22.18,22.2,22.17,22.2,11550.0
2018-08-29 11:50:00,22.2,22.23,22.2,22.22,16500.0,22.2,22.23,22.2,22.22,16500.0
2018-08-29 11:55:00,22.21,22.22,22.2,22.22,22935.0,22.21,22.22,22.2,22.22,22935.0
2018-08-29 12:00:00,22.21,22.23,22.21,22.21,10500.0,22.21,22.23,22.21,22.21,10500.0
2018-08-29 12:05:00,22.22,22.27,22.22,22.26,15150.0,22.22,22.27,22.22,22.26,15150.0
2018-08-29 12:10:00,22.27,22.29,22.26,22.29,31500.0,22.27,22.29,22.26,22.29,31500.0
2018-08-29 12:15:00,22.28,22.31,22.28,22.31,156090.0,22.28,22.31,22.28,22.31,156090.0
2018-08-29 12:20:00,22.31,22.33,22.31,22.33,30630.0,22.31,22.33,22.31,22.33,30630.0
2018-08-29 12:25:00,22.35,22.35,22.34,22.35,16785.0,22.35,22.35,22.34,22.35,16785.0
2018-08-29 12:30:00,22.35,22.36,22.35,22.35,13530.0,22.35,22.36,22.35,22.35,13530.0
2018-08-29 12:35:00,22.34,22.34,22.32,22.33,23655.0,22.34,22.34,22.32,22.33,23655.0
2018-08-29 12:40:00,22.33,22.33,22.3,22.32,61695.0,22.33,22.33,22.3,22.32,61695.0
2018-08-29 12:45:00,22.32,22.33,22.31,22.32,9000.0,22.32,22.33,22.31,22.32,9000.0
2018-08-29 12:50:00,22.32,22.33,22.31,22.32,32670.0,22.32,22.33,22.31,22.32,32670.0
2018-08-29 12:55:00,22.31,22.31,22.29,22.29,15600.0,22.31,22.31,22.29,22.29,15600.0
2018-08-29 13:00:00,22.29,22.29,22.29,22.29,4500.0,22.29,22.29,22.29,22.29,4500.0
2018-08-29 13:05:00,22.29,22.29,22.25,22.25,12000.0,22.29,22.29,22.25,22.25,12000.0
2018-08-29 13:10:00,22.25,22.27,22.25,22.25,15255.0,22.25,22.27,22.25,22.25,15255.0
2018-08-29 13:15:00,22.22,22.22,22.22,22.22,1500.0,22.22,22.22,22.22,22.22,1500.0
2018-08-29 13:20:00,22.22,22.22,22.2,22.22,19575.0,22.22,22.22,22.2,22.22,19575.0
2018-08-29 13:25:00,22.22,22.23,22.21,22.23,21000.0,22.22,22.23,22.21,22.23,21000.0
2018-08-29 13:30:00,22.22,22.23,22.22,22.23,4500.0,22.22,22.23,22.22,22.23,4500.0
2018-08-29 13:35:00,22.23,22.24,22.22,22.23,21195.0,22.23,22.24,22.22,22.23,21195.0
2018-08-29 13:40:00,22.23,22.24,22.23,22.23,30000.0,22.23,22.24,22.23,22.23,30000.0
2018-08-29 13:45:00,22.23,22.23,22.22,22.23,39540.0,22.23,22.23,22.22,22.23,39540.0
2018-08-29 13:50:00,22.23,22.24,22.22,22.23,25545.0,22.23,22.24,22.22,22.23,25545.0
2018-08-29 13:55:00,22.22,22.23,22.2,22.2,44460.0,22.22,22.23,22.2,22.2,44460.0
2018-08-29 14:00:00,22.2,22.23,22.2,22.23,84780.0,22.2,22.23,22.2,22.23,84780.0
2018-08-29 14:05:00,22.23,22.23,22.21,22.22,13500.0,22.23,22.23,22.21,22.22,13500.0
2018-08-29 14:10:00,22.22,22.23,22.21,22.22,15000.0,22.22,22.23,22.21,22.22,15000.0
2018-08-29 14:15:00,22.22,22.24,22.22,22.24,20445.0,22.22,22.24,22.22,22.24,20445.0
2018-08-29 14:20:00,22.23,22.23,22.2,22.22,54120.0,22.23,22.23,22.2,22.22,54120.0
2018-08-29 14:25:00,22.22,22.24,22.22,22.23,19410.0,22.22,22.24,22.22,22.23,19410.0
2018-08-29 14:30:00,22.23,22.24,22.22,22.22,15000.0,22.23,22.24,22.22,22.22,15000.0
2018-08-29 14:35:00,22.22,22.25,22.22,22.23,18000.0,22.22,22.25,22.22,22.23,18000.0
2018-08-29 14:40:00,22.23,22.23,22.2,22.21,33000.0,22.23,22.23,22.2,22.21,33000.0
2018-08-29 14:45:00,22.21,22.22,22.21,22.22,18240.0,22.21,22.22,22.21,22.22,18240.0
2018-08-29 14:50:00,22.22,22.23,22.22,22.23,18000.0,22.22,22.23,22.22,22.23,18000.0
2018-08-29 14:55:00,22.22,22.22,22.2,22.2,25500.0,22.22,22.22,22.2,22.2,25500.0
2018-08-29 15:00:00,22.21,22.21,22.2,22.2,34500.0,22.21,22.21,22.2,22.2,34500.0
2018-08-29 15:05:00,22.2,22.2,22.17,22.19,75570.0,22.2,22.2,22.17,22.19,75570.0
2018-08-29 15:10:00,22.19,22.2,22.19,22.2,19845.0,22.19,22.2,22.19,22.2,19845.0
2018-08-29 15:15:00,22.21,22.22,22.21,22.21,22500.0,22.21,22.22,22.21,22.21,22500.0
2018-08-29 15:20:00,22.21,22.21,22.19,22.19,52575.0,22.21,22.21,22.19,22.19,52575.0
2018-08-29 15:25:00,22.18,22.19,22.18,22.19,37890.0,22.18,22.19,22.18,22.19,37890.0
2018-08-29 15:30:00,22.18,22.2,22.18,22.19,80130.0,22.18,22.2,22.18,22.19,80130.0
2018-08-29 15:35:00,22.19,22.2,22.17,22.17,69015.0,22.19,22.2,22.17,22.17,69015.0
2018-08-29 15:40:00,22.17,22.2,22.17,22.2,107235.0,22.17,22.2,22.17,22.2,107235.0
2018-08-29 15:45:00,22.19,22.2,22.19,22.2,121200.0,22.19,22.2,22.19,22.2,121200.0
2018-08-29 15:50:00,22.21,22.23,22.19,22.2,122790.0,22.21,22.23,22.19,22.2,122790.0
2018-08-29 15:55:00,22.2,22.2,22.18,22.18,177375.0,22.2,22.2,22.18,22.18,177375.0
2018-08-30 09:30:00,22.12,22.22,22.12,22.21,71805.0,22.12,22.22,22.12,22.21,71805.0
2018-08-30 09:35:00,22.2,22.25,22.2,22.2,18000.0,22.2,22.25,22.2,22.2,18000.0
2018-08-30 09:40:00,22.2,22.2,22.14,22.2,36000.0,22.2,22.2,22.14,22.2,36000.0
2018-08-30 09:45:00,22.19,22.19,22.14,22.15,44985.0,22.19,22.19,22.14,22.15,44985.0
2018-08-30 09:50:00,22.16,22.19,22.12,22.13,57255.0,22.16,22.19,22.12,22.13,57255.0
2018-08-30 09:55:00,22.1,22.15,22.1,22.13,44370.0,22.1,22.15,22.1,22.13,44370.0
2018-08-30 10:00:00,22.14,22.15,22.13,22.15,31500.0,22.14,22.15,22.13,22.15,31500.0
2018-08-30 10:05:00,22.14,22.15,22.13,22.13,30000.0,22.14,22.15,22.13,22.13,30000.0
2018-08-30 10:10:00,22.12,22.14,22.1,22.14,48270.0,22.12,22.14,22.1,22.14,48270.0
2018-08-30 10:15:00,22.13,22.14,22.12,22.13,137205.0,22.13,22.14,22.12,22.13,137205.0
2018-08-30 10:20:00,22.12,22.12,22.07,22.1,48915.0,22.12,22.12,22.07,22.1,48915.0
2018-08-30 10:25:00,22.1,22.1,22.08,22.09,15000.0,22.1,22.1,22.08,22.09,15000.0
2018-08-30 10:30:00,22.1,22.11,22.09,22.1,21000.0,22.1,22.11,22.09,22.1,21000.0
2018-08-30 10:35:00,22.11,22.12,22.08,22.08,37500.0,22.11,22.12,22.08,22.08,37500.0
2018-08-30 10:40:00,22.07,22.09,22.07,22.09,63600.0,22.07,22.09,22.07,22.09,63600.0
2018-08-30 10:45:00,22.09,22.09,22.07,22.07,63945.0,22.09,22.09,22.07,22.07,63945.0
2018-08-30 10:50:00,22.07,22.09,22.05,22.09,74550.0,22.07,22.09,22.05,22.09,74550.0
2018-08-30 10:55:00,22.1,22.1,22.08,22.09,21000.0,22.1,22.1,22.08,22.09,21000.0
2018-08-30 11:00:00,22.11,22.12,22.07,22.07,39000.0,22.11,22.12,22.07,22.07,39000.0
2018-08-30 11:05:00,22.07,22.07,22.03,22.03,24900.0,22.07,22.07,22.03,22.03,24900.0
2018-08-30 11:10:00,22.03,22.04,22.02,22.02,51180.0,22.03,22.04,22.02,22.02,51180.0
2018-08-30 11:15:00,22.02,22.03,22.0,22.0,25500.0,22.02,22.03,22.0,22.0,25500.0
2018-08-30 11:20:00,21.99,22.01,21.99,22.0,19500.0,21.99,22.01,21.99,22.0,19500.0
2018-08-30 11:25:00,22.0,22.01,21.99,22.01,19500.0,22.0,22.01,21.99,22.01,19500.0
2018-08-30 11:30:00,22.01,22.03,22.01,22.03,68415.0,22.01,22.03,22.01,22.03,68415.0
2018-08-30 11:35:00,22.03,22.03,22.01,22.03,57000.0,22.03,22.03,22.01,22.03,57000.0
2018-08-30 11:40:00,22.03,22.03,22.0,22.0,63165.0,22.03,22.03,22.0,22.0,63165.0
2018-08-30 11:45:00,22.01,22.01,21.99,22.0,41595.0,22.01,22.01,21.99,22.0,41595.0
2018-08-30 11:50:00,22.0,22.01,22.0,22.01,19665.0,22.0,22.01,22.0,22.01,19665.0
2018-08-30 11:55:00,22.0,22.01,22.0,22.0,29190.0,22.0,22.01,22.0,22.0,29190.0
2018-08-30 12:00:00,22.01,22.02,21.98,21.99,46590.0,22.01,22.02,21.98,21.99,46590.0
2018-08-30 12:05:00,21.99,22.01,21.99,22.0,30225.0,21.99,22.01,21.99,22.0,30225.0
2018-08-30 12:10:00,22.0,22.01,21.99,22.01,34590.0,22.0,22.01,21.99,22.01,34590.0
2018-08-30 12:15:00,22.01,22.01,22.01,22.01,9165.0,22.01,22.01,22.01,22.01,9165.0
2018-08-30 12:20:00,22.01,22.01,22.0,22.0,55650.0,22.01,22.01,22.0,22.0,55650.0
2018-08-30 12:25:00,22.0,22.0,22.0,22.0,3000.0,22.0,22.0,22.0,22.0,3000.0
2018-08-30 12:30:00,22.01,22.01,22.0,22.01,43875.0,22.01,22.01,22.0,22.01,43875.0
2018-08-30 12:35:00,22.01,22.02,22.0,22.02,44850.0,22.01,22.02,22.0,22.02,44850.0
2018-08-30 12:40:00,22.02,22.02,22.02,22.02,25695.0,22.02,22.02,22.02,22.02,25695.0
2018-08-30 12:45:00,22.03,22.03,22.02,22.02,30000.0,22.03,22.03,22.02,22.02,30000.0
2018-08-30 12:50:00,22.02,22.05,22.02,22.05,37500.0,22.02,22.05,22.02,22.05,37500.0
2018-08-30 12:55:00,22.06,22.07,22.05,22.06,53430.0,22.06,22.07,22.05,22.06,53430.0
2018-08-30 13:00:00,22.06,22.07,22.06,22.07,28920.0,22.06,22.07,22.06,22.07,28920.0
2018-08-30 13:05:00,22.07,22.07,22.04,22.05,37500.0,22.07,22.07,22.04,22.05,37500.0
2018-08-30 13:10:00,22.06,22.07,22.04,22.05,55500.0,22.06,22.07,22.04,22.05,55500.0
2018-08-30 13:15:00,22.05,22.06,22.04,22.06,30750.0,22.05,22.06,22.04,22.06,30750.0
2018-08-30 13:20:00,22.07,22.07,22.06,22.06,21000.0,22.07,22.07,22.06,22.06,21000.0
2018-08-30 13:25:00,22.06,22.07,22.06,22.07,38220.0,22.06,22.07,22.06,22.07,38220.0
2018-08-30 13:30:00,22.07,22.07,22.05,22.05,87495.0,22.07,22.07,22.05,22.05,87495.0
2018-08-30 13:35:00,22.05,22.05,22.01,22.03,282555.0,22.05,22.05,22.01,22.03,282555.0
2018-08-30 13:40:00,22.02,22.03,22.0,22.02,301695.0,22.02,22.03,22.0,22.02,301695.0
2018-08-30 13:45:00,22.02,22.02,22.01,22.01,224970.0,22.02,22.02,22.01,22.01,224970.0
2018-08-30 13:50:00,22.02,22.05,22.02,22.03,176340.0,22.02,22.05,22.02,22.03,176340.0
2018-08-30 13:55:00,22.03,22.03,22.03,22.03,21015.0,22.03,22.03,22.03,22.03,21015.0
2018-08-30 14:00:00,22.03,22.04,22.02,22.02,87810.0,22.03,22.04,22.02,22.02,87810.0
2018-08-30 14:05:00,22.02,22.03,22.01,22.03,57300.0,22.02,22.03,22.01,22.03,57300.0
2018-08-30 14:10:00,22.02,22.03,22.01,22.01,40755.0,22.02,22.03,22.01,22.01,40755.0
2018-08-30 14:15:00,22.02,22.03,22.0,22.02,189705.0,22.02,22.03,22.0,22.02,189705.0
2018-08-30 14:20:00,22.02,22.02,22.0,22.01,95925.0,22.02,22.02,22.0,22.01,95925.0
2018-08-30 14:25:00,22.02,22.02,22.01,22.01,33900.0,22.02,22.02,22.01,22.01,33900.0
2018-08-30 14:30:00,22.01,22.02,22.01,22.01,72990.0,22.01,22.02,22.01,22.01,72990.0
2018-08-30 14:35:00,22.01,22.03,22.0,22.01,87375.0,22.01,22.03,22.0,22.01,87375.0
2018-08-30 14:40:00,22.01,22.01,21.98,21.99,52500.0,22.01,22.01,21.98,21.99,52500.0
2018-08-30 14:45:00,22.0,22.01,21.98,21.98,27255.0,22.0,22.01,21.98,21.98,27255.0
2018-08-30 14:50:00,21.98,21.98,21.97,21.97,21450.0,21.98,21.98,21.97,21.97,21450.0
2018-08-30 14:55:00,21.97,21.98,21.97,21.98,36315.0,21.97,21.98,21.97,21.98,36315.0
2018-08-30 15:00:00,21.98,21.99,21.97,21.97,46875.0,21.98,21.99,21.97,21.97,46875.0
2018-08-30 15:05:00,21.96,21.96,21.95,21.95,13500.0,21.96,21.96,21.95,21.95,13500.0
2018-08-30 15:10:00,21.94,21.97,21.94,21.96,25725.0,21.94,21.97,21.94,21.96,25725.0
2018-08-30 15:15:00,21.95,21.96,21.94,21.95,42000.0,21.95,21.96,21.94,21.95,42000.0
2018-08-30 15:20:00,21.95,21.95,21.94,21.95,27675.0,21.95,21.95,21.94,21.95,27675.0
2018-08-30 15:25:00,21.95,21.97,21.95,21.97,39750.0,21.95,21.97,21.95,21.97,39750.0
2018-08-30 15:30:00,21.99,21.99,21.98,21.99,57075.0,21.99,21.99,21.98,21.99,57075.0
2018-08-30 15:35:00,21.99,22.0,21.98,22.0,28500.0,21.99,22.0,21.98,22.0,28500.0
2018-08-30 15:40:00,22.0,22.0,21.99,22.0,65235.0,22.0,22.0,21.99,22.0,65235.0
2018-08-30 15:45:00,21.99,22.01,21.98,21.98,98175.0,21.99,22.01,21.98,21.98,98175.0
2018-08-30 15:50:00,21.97,21.98,21.96,21.98,157170.0,21.97,21.98,21.96,21.98,157170.0
2018-08-30 15:55:00,21.97,21.98,21.96,21.97,484275.0,21.97,21.98,21.96,21.97,484275.0
2018-08-31 09:30:00,21.98,22.1,21.98,22.06,115710.0,21.98,22.1,21.98,22.06,115710.0
2018-08-31 09:35:00,22.05,22.05,21.99,21.99,57750.0,22.05,22.05,21.99,21.99,57750.0
2018-08-31 09:40:00,22.01,22.06,22.0,22.03,58500.0,22.01,22.06,22.0,22.03,58500.0
2018-08-31 09:45:00,22.04,22.07,22.03,22.07,27000.0,22.04,22.07,22.03,22.07,27000.0
2018-08-31 09:50:00,22.07,22.1,22.05,22.08,92025.0,22.07,22.1,22.05,22.08,92025.0
2018-08-31 09:55:00,22.08,22.09,22.06,22.08,57000.0,22.08,22.09,22.06,22.08,57000.0
2018-08-31 10:00:00,22.07,22.13,22.06,22.13,81960.0,22.07,22.13,22.06,22.13,81960.0
2018-08-31 10:05:00,22.11,22.17,22.11,22.13,76500.0,22.11,22.17,22.11,22.13,76500.0
2018-08-31 10:10:00,22.14,22.16,22.13,22.15,43500.0,22.14,22.16,22.13,22.15,43500.0
2018-08-31 10:15:00,22.15,22.16,22.13,22.15,69000.0,22.15,22.16,22.13,22.15,69000.0
2018-08-31 10:20:00,22.16,22.18,22.16,22.17,30900.0,22.16,22.18,22.16,22.17,30900.0
2018-08-31 10:25:00,22.16,22.16,22.14,22.14,37605.0,22.16,22.16,22.14,22.14,37605.0
2018-08-31 10:30:00,22.15,22.16,22.14,22.15,47970.0,22.15,22.16,22.14,22.15,47970.0
2018-08-31 10:35:00,22.15,22.18,22.15,22.18,30000.0,22.15,22.18,22.15,22.18,30000.0
2018-08-31 10:40:00,22.17,22.18,22.13,22.13,76500.0,22.17,22.18,22.13,22.13,76500.0
2018-08-31 10:45:00,22.13,22.15,22.13,22.14,22500.0,22.13,22.15,22.13,22.14,22500.0
2018-08-31 10:50:00,22.14,22.18,22.14,22.18,42045.0,22.14,22.18,22.14,22.18,42045.0
2018-08-31 10:55:00,22.18,22.26,22.17,22.24,84000.0,22.18,22.26,22.17,22.24,84000.0
2018-08-31 11:00:00,22.25,22.27,22.21,22.22,91725.0,22.25,22.27,22.21,22.22,91725.0
2018-08-31 11:05:00,22.21,22.22,22.2,22.21,60750.0,22.21,22.22,22.2,22.21,60750.0
2018-08-31 11:10:00,22.21,22.25,22.21,22.24,111975.0,22.21,22.25,22.21,22.24,111975.0
2018-08-31 11:15:00,22.23,22.25,22.23,22.25,41250.0,22.23,22.25,22.23,22.25,41250.0
2018-08-31 11:20:00,22.24,22.29,22.24,22.29,101955.0,22.24,22.29,22.24,22.29,101955.0
2018-08-31 11:25:00,22.3,22.31,22.3,22.31,29175.0,22.3,22.31,22.3,22.31,29175.0
2018-08-31 11:30:00,22.31,22.31,22.29,22.29,21315.0,22.31,22.31,22.29,22.29,21315.0
2018-08-31 11:35:00,22.29,22.3,22.29,22.3,84000.0,22.29,22.3,22.29,22.3,84000.0
2018-08-31 11:40:00,22.29,22.29,22.28,22.28,16500.0,22.29,22.29,22.28,22.28,16500.0
2018-08-31 11:45:00,22.29,22.29,22.24,22.25,75000.0,22.29,22.29,22.24,22.25,75000.0
2018-08-31 11:50:00,22.26,22.26,22.22,22.23,39870.0,22.26,22.26,22.22,22.23,39870.0
2018-08-31 11:55:00,22.24,22.24,22.22,22.22,22575.0,22.24,22.24,22.22,22.22,22575.0
2018-08-31 12:00:00,22.21,22.21,22.2,22.21,17250.0,22.21,22.21,22.2,22.21,17250.0
2018-08-31 12:05:00,22.2,22.2,22.18,22.18,103920.0,22.2,22.2,22.18,22.18,103920.0
2018-08-31 12:10:00,22.18,22.19,22.18,22.19,15000.0,22.18,22.19,22.18,22.19,15000.0
2018-08-31 12:15:00,22.19,22.21,22.19,22.21,87000.0,22.19,22.21,22.19,22.21,87000.0
2018-08-31 12:20:00,22.21,22.21,22.21,22.21,10845.0,22.21,22.21,22.21,22.21,10845.0
2018-08-31 12:25:00,22.21,22.21,22.19,22.2,36000.0,22.21,22.21,22.19,22.2,36000.0
2018-08-31 12:30:00,22.2,22.2,22.16,22.16,36120.0,22.2,22.2,22.16,22.16,36120.0
2018-08-31 12:35:00,22.17,22.17,22.15,22.16,24000.0,22.17,22.17,22.15,22.16,24000.0
2018-08-31 12:40:00,22.16,22.17,22.16,22.16,40500.0,22.16,22.17,22.16,22.16,40500.0
2018-08-31 12:45:00,22.17,22.17,22.16,22.16,28500.0,22.17,22.17,22.16,22.16,28500.0
2018-08-31 12:50:00,22.16,22.16,22.13,22.13,18000.0,22.16,22.16,22.13,22.13,18000.0
2018-08-31 12:55:00,22.14,22.15,22.13,22.13,27750.0,22.14,22.15,22.13,22.13,27750.0
2018-08-31 13:00:00,22.15,22.15,22.14,22.15,9000.0,22.15,22.15,22.14,22.15,9000.0
2018-08-31 13:05:00,22.14,22.17,22.14,22.17,48000.0,22.14,22.17,22.14,22.17,48000.0
2018-08-31 13:10:00,22.17,22.18,22.17,22.18,34305.0,22.17,22.18,22.17,22.18,34305.0
2018-08-31 13:15:00,22.2,22.2,22.19,22.2,70695.0,22.2,22.2,22.19,22.2,70695.0
2018-08-31 13:20:00,22.2,22.2,22.19,22.2,49500.0,22.2,22.2,22.19,22.2,49500.0
2018-08-31 13:25:00,22.2,22.2,22.18,22.18,18225.0,22.2,22.2,22.18,22.18,18225.0
2018-08-31 13:30:00,22.16,22.19,22.16,22.19,36390.0,22.16,22.19,22.16,22.19,36390.0
2018-08-31 13:35:00,22.18,22.19,22.18,22.19,31500.0,22.18,22.19,22.18,22.19,31500.0
2018-08-31 13:40:00,22.19,22.2,22.18,22.19,37665.0,22.19,22.2,22.18,22.19,37665.0
2018-08-31 13:45:00,22.19,22.19,22.19,22.19,4500.0,22.19,22.19,22.19,22.19,4500.0
2018-08-31 13:50:00,22.2,22.2,22.19,22.2,18000.0,22.2,22.2,22.19,22.2,18000.0
2018-08-31 13:55:00,22.2,22.2,22.18,22.18,65925.0,22.2,22.2,22.18,22.18,65925.0
2018-08-31 14:00:00,22.18,22.19,22.18,22.18,19785.0,22.18,22.19,22.18,22.18,19785.0
2018-08-31 14:05:00,22.17,22.18,22.16,22.16,39195.0,22.17,22.18,22.16,22.16,39195.0
2018-08-31 14:10:00,22.15,22.15,22.14,22.14,51165.0,22.15,22.15,22.14,22.14,51165.0
2018-08-31 14:15:00,22.14,22.17,22.14,22.17,46665.0,22.14,22.17,22.14,22.17,46665.0
2018-08-31 14:20:00,22.17,22.19,22.16,22.17,27000.0,22.17,22.19,22.16,22.17,27000.0
2018-08-31 14:25:00,22.18,22.2,22.18,22.2,39000.0,22.18,22.2,22.18,22.2,39000.0
2018-08-31 14:30:00,22.2,22.2,22.2,22.2,6000.0,22.2,22.2,22.2,22.2,6000.0
2018-08-31 14:35:00,22.2,22.21,22.18,22.19,54840.0,22.2,22.21,22.18,22.19,54840.0
2018-08-31 14:40:00,22.19,22.2,22.19,22.2,75105.0,22.19,22.2,22.19,22.2,75105.0
2018-08-31 14:45:00,22.2,22.2,22.19,22.19,45000.0,22.2,22.2,22.19,22.19,45000.0
2018-08-31 14:50:00,22.19,22.2,22.18,22.19,42585.0,22.19,22.2,22.18,22.19,42585.0
2018-08-31 14:55:00,22.2,22.24,22.2,22.23,98190.0,22.2,22.24,22.2,22.23,98190.0
2018-08-31 15:00:00,22.23,22.24,22.22,22.23,27975.0,22.23,22.24,22.22,22.23,27975.0
2018-08-31 15:05:00,22.24,22.24,22.22,22.23,47100.0,22.24,22.24,22.22,22.23,47100.0
2018-08-31 15:10:00,22.23,22.24,22.22,22.23,59760.0,22.23,22.24,22.22,22.23,59760.0
2018-08-31 15:15:00,22.24,22.26,22.24,22.25,45000.0,22.24,22.26,22.24,22.25,45000.0
2018-08-31 15:20:00,22.26,22.26,22.22,22.23,61725.0,22.26,22.26,22.22,22.23,61725.0
2018-08-31 15:25:00,22.24,22.25,22.22,22.22,110685.0,22.24,22.25,22.22,22.22,110685.0
2018-08-31 15:30:00,22.22,22.25,22.22,22.25,126195.0,22.22,22.25,22.22,22.25,126195.0
2018-08-31 15:35:00,22.26,22.29,22.26,22.29,116595.0,22.26,22.29,22.26,22.29,116595.0
2018-08-31 15:40:00,22.28,22.3,22.28,22.29,164445.0,22.28,22.3,22.28,22.29,164445.0
2018-08-31 15:45:00,22.3,22.31,22.27,22.3,225330.0,22.3,22.31,22.27,22.3,225330.0
2018-08-31 15:50:00,22.3,22.4,22.3,22.35,645135.0,22.3,22.4,22.3,22.35,645135.0
2018-08-31 15:55:00,22.34,22.38,22.34,22.37,837915.0,22.34,22.38,22.34,22.37,837915.0
2018-09-04 09:30:00,22.37,22.6,22.37,22.6,205500.0,22.37,22.6,22.37,22.6,205500.0
2018-09-04 09:35:00,22.58,22.62,22.49,22.49,90255.0,22.58,22.62,22.49,22.49,90255.0
2018-09-04 09:40:00,22.46,22.51,22.42,22.49,62280.0,22.46,22.51,22.42,22.49,62280.0
2018-09-04 09:45:00,22.49,22.5,22.44,22.49,138750.0,22.49,22.5,22.44,22.49,138750.0
2018-09-04 09:50:00,22.48,22.55,22.45,22.53,74115.0,22.48,22.55,22.45,22.53,74115.0
2018-09-04 09:55:00,22.55,22.6,22.52,22.56,88605.0,22.55,22.6,22.52,22.56,88605.0
2018-09-04 10:00:00,22.6,22.65,22.58,22.65,216900.0,22.6,22.65,22.58,22.65,216900.0
2018-09-04 10:05:00,22.65,22.66,22.61,22.61,124905.0,22.65,22.66,22.61,22.61,124905.0
2018-09-04 10:10:00,22.62,22.64,22.61,22.63,45000.0,22.62,22.64,22.61,22.63,45000.0
2018-09-04 10:15:00,22.63,22.71,22.63,22.68,120090.0,22.63,22.71,22.63,22.68,120090.0
2018-09-04 10:20:00,22.69,22.72,22.66,22.72,58500.0,22.69,22.72,22.66,22.72,58500.0
2018-09-04 10:25:00,22.72,22.73,22.71,22.72,40605.0,22.72,22.73,22.71,22.72,40605.0
2018-09-04 10:30:00,22.71,22.79,22.71,22.79,95160.0,22.71,22.79,22.71,22.79,95160.0
2018-09-04 10:35:00,22.77,22.79,22.74,22.76,71520.0,22.77,22.79,22.74,22.76,71520.0
2018-09-04 10:40:00,22.76,22.8,22.75,22.8,60750.0,22.76,22.8,22.75,22.8,60750.0
2018-09-04 10:45:00,22.8,22.85,22.79,22.84,79710.0,22.8,22.85,22.79,22.84,79710.0
2018-09-04 10:50:00,22.85,22.85,22.82,22.84,54000.0,22.85,22.85,22.82,22.84,54000.0
2018-09-04 10:55:00,22.85,22.88,22.85,22.88,44850.0,22.85,22.88,22.85,22.88,44850.0
2018-09-04 11:00:00,22.88,22.97,22.88,22.91,162930.0,22.88,22.97,22.88,22.91,162930.0
2018-09-04 11:05:00,22.91,22.91,22.85,22.85,47520.0,22.91,22.91,22.85,22.85,47520.0
2018-09-04 11:10:00,22.84,22.85,22.8,22.85,85785.0,22.84,22.85,22.8,22.85,85785.0
2018-09-04 11:15:00,22.86,22.88,22.86,22.88,28005.0,22.86,22.88,22.86,22.88,28005.0
2018-09-04 11:20:00,22.9,22.92,22.9,22.92,63720.0,22.9,22.92,22.9,22.92,63720.0
2018-09-04 11:25:00,22.93,22.93,22.85,22.85,92100.0,22.93,22.93,22.85,22.85,92100.0
2018-09-04 11:30:00,22.85,22.9,22.85,22.9,67635.0,22.85,22.9,22.85,22.9,67635.0
2018-09-04 11:35:00,22.9,22.93,22.9,22.93,70395.0,22.9,22.93,22.9,22.93,70395.0
2018-09-04 11:40:00,22.93,22.93,22.86,22.86,65700.0,22.93,22.93,22.86,22.86,65700.0
2018-09-04 11:45:00,22.86,22.86,22.85,22.85,76710.0,22.86,22.86,22.85,22.85,76710.0
2018-09-04 11:50:00,22.85,22.86,22.82,22.82,62625.0,22.85,22.86,22.82,22.82,62625.0
2018-09-04 11:55:00,22.82,22.82,22.77,22.77,75000.0,22.82,22.82,22.77,22.77,75000.0
2018-09-04 12:00:00,22.78,22.81,22.77,22.78,52500.0,22.78,22.81,22.77,22.78,52500.0
2018-09-04 12:05:00,22.78,22.79,22.77,22.77,21000.0,22.78,22.79,22.77,22.77,21000.0
2018-09-04 12:10:00,22.77,22.77,22.73,22.76,90090.0,22.77,22.77,22.73,22.76,90090.0
2018-09-04 12:15:00,22.75,22.8,22.75,22.79,76305.0,22.75,22.8,22.75,22.79,76305.0
2018-09-04 12:20:00,22.8,22.8,22.72,22.72,113595.0,22.8,22.8,22.72,22.72,113595.0
2018-09-04 12:25:00,22.71,22.74,22.71,22.74,18000.0,22.71,22.74,22.71,22.74,18000.0
2018-09-04 12:30:00,22.77,22.77,22.73,22.74,62340.0,22.77,22.77,22.73,22.74,62340.0
2018-09-04 12:35:00,22.74,22.75,22.73,22.73,66000.0,22.74,22.75,22.73,22.73,66000.0
2018-09-04 12:40:00,22.73,22.74,22.73,22.74,40500.0,22.73,22.74,22.73,22.74,40500.0
2018-09-04 12:45:00,22.74,22.78,22.74,22.76,22500.0,22.74,22.78,22.74,22.76,22500.0
2018-09-04 12:50:00,22.77,22.81,22.77,22.8,59085.0,22.77,22.81,22.77,22.8,59085.0
2018-09-04 12:55:00,22.8,22.87,22.8,22.83,54570.0,22.8,22.87,22.8,22.83,54570.0
2018-09-04 13:00:00,22.84,22.87,22.83,22.86,40890.0,22.84,22.87,22.83,22.86,40890.0
2018-09-04 13:05:00,22.86,22.87,22.85,22.86,40500.0,22.86,22.87,22.85,22.86,40500.0
2018-09-04 13:10:00,22.86,22.86,22.85,22.86,68940.0,22.86,22.86,22.85,22.86,68940.0
2018-09-04 13:15:00,22.86,22.91,22.86,22.91,70500.0,22.86,22.91,22.86,22.91,70500.0
2018-09-04 13:20:00,22.9,22.9,22.89,22.9,34500.0,22.9,22.9,22.89,22.9,34500.0
2018-09-04 13:25:00,22.89,22.89,22.86,22.87,74670.0,22.89,22.89,22.86,22.87,74670.0
2018-09-04 13:30:00,22.87,22.9,22.87,22.89,46170.0,22.87,22.9,22.87,22.89,46170.0
2018-09-04 13:35:00,22.89,22.89,22.86,22.86,89445.0,22.89,22.89,22.86,22.86,89445.0
2018-09-04 13:40:00,22.86,22.86,22.82,22.82,57375.0,22.86,22.86,22.82,22.82,57375.0
2018-09-04 13:45:00,22.83,22.83,22.81,22.83,45915.0,22.83,22.83,22.81,22.83,45915.0
2018-09-04 13:50:00,22.83,22.85,22.83,22.84,34500.0,22.83,22.85,22.83,22.84,34500.0
2018-09-04 13:55:00,22.84,22.85,22.82,22.82,52500.0,22.84,22.85,22.82,22.82,52500.0
2018-09-04 14:00:00,22.83,22.84,22.82,22.82,64500.0,22.83,22.84,22.82,22.82,64500.0
2018-09-04 14:05:00,22.83,22.84,22.82,22.84,104235.0,22.83,22.84,22.82,22.84,104235.0
2018-09-04 14:10:00,22.84,22.86,22.84,22.85,99465.0,22.84,22.86,22.84,22.85,99465.0
2018-09-04 14:15:00,22.84,22.86,22.83,22.83,69900.0,22.84,22.86,22.83,22.83,69900.0
2018-09-04 14:20:00,22.81,22.85,22.81,22.85,76530.0,22.81,22.85,22.81,22.85,76530.0
2018-09-04 14:25:00,22.85,22.85,22.84,22.84,51315.0,22.85,22.85,22.84,22.84,51315.0
2018-09-04 14:30:00,22.84,22.84,22.82,22.84,73155.0,22.84,22.84,22.82,22.84,73155.0
2018-09-04 14:35:00,22.86,22.87,22.84,22.87,78465.0,22.86,22.87,22.84,22.87,78465.0
2018-09-04 14:40:00,22.88,22.91,22.88,22.91,186390.0,22.88,22.91,22.88,22.91,186390.0
2018-09-04 14:45:00,22.91,22.94,22.91,22.94,52455.0,22.91,22.94,22.91,22.94,52455.0
2018-09-04 14:50:00,22.94,22.98,22.94,22.97,86175.0,22.94,22.98,22.94,22.97,86175.0
2018-09-04 14:55:00,22.97,23.0,22.97,22.99,151440.0,22.97,23.0,22.97,22.99,151440.0
2018-09-04 15:00:00,23.0,23.02,22.98,22.98,211260.0,23.0,23.02,22.98,22.98,211260.0
2018-09-04 15:05:00,22.98,22.98,22.93,22.97,117600.0,22.98,22.98,22.93,22.97,117600.0
2018-09-04 15:10:00,22.97,22.97,22.94,22.95,108000.0,22.97,22.97,22.94,22.95,108000.0
2018-09-04 15:15:00,22.95,22.96,22.9,22.92,99000.0,22.95,22.96,22.9,22.92,99000.0
2018-09-04 15:20:00,22.91,22.94,22.91,22.92,105375.0,22.91,22.94,22.91,22.92,105375.0
2018-09-04 15:25:00,22.93,22.93,22.9,22.9,135255.0,22.93,22.93,22.9,22.9,135255.0
2018-09-04 15:30:00,22.89,22.9,22.84,22.85,212475.0,22.89,22.9,22.84,22.85,212475.0
2018-09-04 15:35:00,22.85,22.86,22.83,22.83,162000.0,22.85,22.86,22.83,22.83,162000.0
2018-09-04 15:40:00,22.84,22.85,22.83,22.85,104700.0,22.84,22.85,22.83,22.85,104700.0
2018-09-04 15:45:00,22.85,22.87,22.84,22.84,157500.0,22.85,22.87,22.84,22.84,157500.0
2018-09-04 15:50:00,22.84,22.88,22.84,22.88,261900.0,22.84,22.88,22.84,22.88,261900.0
2018-09-04 15:55:00,22.88,22.93,22.88,22.92,468105.0,22.88,22.93,22.88,22.92,468105.0
2018-09-05 09:30:00,22.86,22.99,22.84,22.91,162900.0,22.86,22.99,22.84,22.91,162900.0
2018-09-05 09:35:00,22.92,22.94,22.87,22.92,110535.0,22.92,22.94,22.87,22.92,110535.0
2018-09-05 09:40:00,22.94,23.01,22.93,22.99,67875.0,22.94,23.01,22.93,22.99,67875.0
2018-09-05 09:45:00,22.97,23.01,22.97,23.0,68415.0,22.97,23.01,22.97,23.0,68415.0
2018-09-05 09:50:00,23.01,23.02,22.99,23.02,81915.0,23.01,23.02,22.99,23.02,81915.0
2018-09-05 09:55:00,23.01,23.08,23.0,23.08,72000.0,23.01,23.08,23.0,23.08,72000.0
2018-09-05 10:00:00,23.06,23.09,23.01,23.03,67500.0,23.06,23.09,23.01,23.03,67500.0
2018-09-05 10:05:00,23.02,23.03,23.01,23.02,82500.0,23.02,23.03,23.01,23.02,82500.0
2018-09-05 10:10:00,23.02,23.03,22.91,22.91,178680.0,23.02,23.03,22.91,22.91,178680.0
2018-09-05 10:15:00,22.92,22.94,22.9,22.9,94500.0,22.92,22.94,22.9,22.9,94500.0
2018-09-05 10:20:00,22.9,22.92,22.87,22.87,126135.0,22.9,22.92,22.87,22.87,126135.0
2018-09-05 10:25:00,22.86,22.89,22.82,22.89,79725.0,22.86,22.89,22.82,22.89,79725.0
2018-09-05 10:30:00,22.89,22.91,22.75,22.83,209640.0,22.89,22.91,22.75,22.83,209640.0
2018-09-05 10:35:00,22.82,22.83,22.79,22.8,82005.0,22.82,22.83,22.79,22.8,82005.0
2018-09-05 10:40:00,22.8,22.83,22.8,22.81,60000.0,22.8,22.83,22.8,22.81,60000.0
2018-09-05 10:45:00,22.8,22.83,22.8,22.83,57000.0,22.8,22.83,22.8,22.83,57000.0
2018-09-05 10:50:00,22.84,22.89,22.84,22.89,36000.0,22.84,22.89,22.84,22.89,36000.0
2018-09-05 10:55:00,22.91,22.94,22.91,22.94,20250.0,22.91,22.94,22.91,22.94,20250.0
2018-09-05 11:00:00,22.94,22.96,22.93,22.95,58530.0,22.94,22.96,22.93,22.95,58530.0
2018-09-05 11:05:00,22.95,22.97,22.94,22.94,48840.0,22.95,22.97,22.94,22.94,48840.0
2018-09-05 11:10:00,22.93,22.95,22.92,22.95,39120.0,22.93,22.95,22.92,22.95,39120.0
2018-09-05 11:15:00,22.95,23.01,22.95,23.01,33675.0,22.95,23.01,22.95,23.01,33675.0
2018-09-05 11:20:00,23.01,23.01,22.93,22.96,130950.0,23.01,23.01,22.93,22.96,130950.0
2018-09-05 11:25:00,22.94,22.94,22.91,22.92,45000.0,22.94,22.94,22.91,22.92,45000.0
2018-09-05 11:30:00,22.92,22.93,22.9,22.92,46500.0,22.92,22.93,22.9,22.92,46500.0
2018-09-05 11:35:00,22.91,22.93,22.91,22.93,28500.0,22.91,22.93,22.91,22.93,28500.0
2018-09-05 11:40:00,22.94,22.95,22.89,22.9,70500.0,22.94,22.95,22.89,22.9,70500.0
2018-09-05 11:45:00,22.91,22.92,22.9,22.9,41400.0,22.91,22.92,22.9,22.9,41400.0
2018-09-05 11:50:00,22.92,22.96,22.91,22.96,52500.0,22.92,22.96,22.91,22.96,52500.0
2018-09-05 11:55:00,22.96,22.98,22.96,22.97,24000.0,22.96,22.98,22.96,22.97,24000.0
2018-09-05 12:00:00,22.97,22.98,22.96,22.97,52875.0,22.97,22.98,22.96,22.97,52875.0
2018-09-05 12:05:00,22.96,23.0,22.96,22.99,92445.0,22.96,23.0,22.96,22.99,92445.0
2018-09-05 12:10:00,22.98,22.98,22.95,22.95,24000.0,22.98,22.98,22.95,22.95,24000.0
2018-09-05 12:15:00,22.95,22.97,22.95,22.96,25500.0,22.95,22.97,22.95,22.96,25500.0
2018-09-05 12:20:00,22.96,22.96,22.94,22.95,63000.0,22.96,22.96,22.94,22.95,63000.0
2018-09-05 12:25:00,22.95,22.95,22.92,22.92,24000.0,22.95,22.95,22.92,22.92,24000.0
2018-09-05 12:30:00,22.93,22.93,22.91,22.91,40500.0,22.93,22.93,22.91,22.91,40500.0
2018-09-05 12:35:00,22.91,22.93,22.91,22.91,18000.0,22.91,22.93,22.91,22.91,18000.0
2018-09-05 12:40:00,22.91,22.91,22.9,22.9,10500.0,22.91,22.91,22.9,22.9,10500.0
2018-09-05 12:45:00,22.9,22.91,22.9,22.9,27000.0,22.9,22.91,22.9,22.9,27000.0
2018-09-05 12:50:00,22.91,22.91,22.88,22.89,36510.0,22.91,22.91,22.88,22.89,36510.0
2018-09-05 12:55:00,22.89,22.89,22.83,22.85,102000.0,22.89,22.89,22.83,22.85,102000.0
2018-09-05 13:00:00,22.85,22.85,22.82,22.82,72750.0,22.85,22.85,22.82,22.82,72750.0
2018-09-05 13:05:00,22.82,22.83,22.79,22.79,81000.0,22.82,22.83,22.79,22.79,81000.0
2018-09-05 13:10:00,22.79,22.81,22.79,22.8,51900.0,22.79,22.81,22.79,22.8,51900.0
2018-09-05 13:15:00,22.8,22.82,22.79,22.81,36000.0,22.8,22.82,22.79,22.81,36000.0
2018-09-05 13:20:00,22.81,22.82,22.81,22.81,24750.0,22.81,22.82,22.81,22.81,24750.0
2018-09-05 13:25:00,22.81,22.83,22.79,22.83,43500.0,22.81,22.83,22.79,22.83,43500.0
2018-09-05 13:30:00,22.83,22.85,22.83,22.84,16680.0,22.83,22.85,22.83,22.84,16680.0
2018-09-05 13:35:00,22.84,22.85,22.82,22.82,46500.0,22.84,22.85,22.82,22.82,46500.0
2018-09-05 13:40:00,22.82,22.83,22.81,22.81,55380.0,22.82,22.83,22.81,22.81,55380.0
2018-09-05 13:45:00,22.81,22.82,22.8,22.82,80925.0,22.81,22.82,22.8,22.82,80925.0
2018-09-05 13:50:00,22.8,22.85,22.8,22.85,65460.0,22.8,22.85,22.8,22.85,65460.0
2018-09-05 13:55:00,22.85,22.87,22.85,22.85,28500.0,22.85,22.87,22.85,22.85,28500.0
2018-09-05 14:00:00,22.87,22.87,22.85,22.85,41985.0,22.87,22.87,22.85,22.85,41985.0
2018-09-05 14:05:00,22.84,22.85,22.83,22.85,19500.0,22.84,22.85,22.83,22.85,19500.0
2018-09-05 14:10:00,22.85,22.85,22.84,22.85,7500.0,22.85,22.85,22.84,22.85,7500.0
2018-09-05 14:15:00,22.84,22.85,22.81,22.85,78885.0,22.84,22.85,22.81,22.85,78885.0
2018-09-05 14:20:00,22.85,22.87,22.85,22.87,19500.0,22.85,22.87,22.85,22.87,19500.0
2018-09-05 14:25:00,22.87,22.88,22.86,22.86,10770.0,22.87,22.88,22.86,22.86,10770.0
2018-09-05 14:30:00,22.86,22.88,22.85,22.85,40125.0,22.86,22.88,22.85,22.85,40125.0
2018-09-05 14:35:00,22.85,22.89,22.85,22.88,45030.0,22.85,22.89,22.85,22.88,45030.0
2018-09-05 14:40:00,22.87,22.88,22.87,22.88,9000.0,22.87,22.88,22.87,22.88,9000.0
2018-09-05 14:45:00,22.87,22.88,22.86,22.88,67635.0,22.87,22.88,22.86,22.88,67635.0
2018-09-05 14:50:00,22.88,22.88,22.86,22.86,34530.0,22.88,22.88,22.86,22.86,34530.0
2018-09-05 14:55:00,22.87,22.88,22.87,22.87,43500.0,22.87,22.88,22.87,22.87,43500.0
2018-09-05 15:00:00,22.87,22.87,22.85,22.86,27000.0,22.87,22.87,22.85,22.86,27000.0
2018-09-05 15:05:00,22.87,22.87,22.86,22.87,28500.0,22.87,22.87,22.86,22.87,28500.0
2018-09-05 15:10:00,22.87,22.88,22.86,22.88,116415.0,22.87,22.88,22.86,22.88,116415.0
2018-09-05 15:15:00,22.88,22.91,22.88,22.89,79245.0,22.88,22.91,22.88,22.89,79245.0
2018-09-05 15:20:00,22.89,22.89,22.84,22.84,273990.0,22.89,22.89,22.84,22.84,273990.0
2018-09-05 15:25:00,22.84,22.84,22.81,22.81,367635.0,22.84,22.84,22.81,22.81,367635.0
2018-09-05 15:30:00,22.81,22.81,22.79,22.79,210420.0,22.81,22.81,22.79,22.79,210420.0
2018-09-05 15:35:00,22.79,22.79,22.77,22.77,134775.0,22.79,22.79,22.77,22.77,134775.0
2018-09-05 15:40:00,22.77,22.77,22.76,22.76,213840.0,22.77,22.77,22.76,22.76,213840.0
2018-09-05 15:45:00,22.76,22.76,22.74,22.75,186720.0,22.76,22.76,22.74,22.75,186720.0
2018-09-05 15:50:00,22.74,22.74,22.7,22.71,298215.0,22.74,22.74,22.7,22.71,298215.0
2018-09-05 15:55:00,22.71,22.73,22.7,22.72,462255.0,22.71,22.73,22.7,22.72,462255.0
2018-09-06 09:30:00,22.72,22.9,22.72,22.82,75315.0,22.72,22.9,22.72,22.82,75315.0
2018-09-06 09:35:00,22.8,22.83,22.78,22.78,14475.0,22.8,22.83,22.78,22.78,14475.0
2018-09-06 09:40:00,22.78,22.81,22.77,22.81,27000.0,22.78,22.81,22.77,22.81,27000.0
2018-09-06 09:45:00,22.83,22.88,22.81,22.88,64500.0,22.83,22.88,22.81,22.88,64500.0
2018-09-06 09:50:00,22.88,22.91,22.87,22.91,12000.0,22.88,22.91,22.87,22.91,12000.0
2018-09-06 09:55:00,22.91,22.95,22.91,22.93,24750.0,22.91,22.95,22.91,22.93,24750.0
2018-09-06 10:00:00,22.93,22.93,22.91,22.92,18000.0,22.93,22.93,22.91,22.92,18000.0
2018-09-06 10:05:00,22.92,22.93,22.91,22.93,39915.0,22.92,22.93,22.91,22.93,39915.0
2018-09-06 10:10:00,22.93,22.94,22.84,22.84,39000.0,22.93,22.94,22.84,22.84,39000.0
2018-09-06 10:15:00,22.87,22.88,22.85,22.85,28500.0,22.87,22.88,22.85,22.85,28500.0
2018-09-06 10:20:00,22.86,22.88,22.84,22.86,59250.0,22.86,22.88,22.84,22.86,59250.0
2018-09-06 10:25:00,22.84,22.86,22.83,22.86,21000.0,22.84,22.86,22.83,22.86,21000.0
2018-09-06 10:30:00,22.88,22.88,22.88,22.88,51360.0,22.88,22.88,22.88,22.88,51360.0
2018-09-06 10:35:00,22.88,22.92,22.88,22.92,21720.0,22.88,22.92,22.88,22.92,21720.0
2018-09-06 10:40:00,22.93,22.93,22.91,22.92,63660.0,22.93,22.93,22.91,22.92,63660.0
2018-09-06 10:45:00,22.93,22.94,22.92,22.92,40500.0,22.93,22.94,22.92,22.92,40500.0
2018-09-06 10:50:00,22.92,22.95,22.92,22.95,16500.0,22.92,22.95,22.92,22.95,16500.0
2018-09-06 10:55:00,22.94,22.94,22.91,22.92,72435.0,22.94,22.94,22.91,22.92,72435.0
2018-09-06 11:00:00,22.92,22.92,22.9,22.9,30000.0,22.92,22.92,22.9,22.9,30000.0
2018-09-06 11:05:00,22.9,22.9,22.87,22.89,39450.0,22.9,22.9,22.87,22.89,39450.0
2018-09-06 11:10:00,22.89,22.89,22.87,22.87,24000.0,22.89,22.89,22.87,22.87,24000.0
2018-09-06 11:15:00,22.87,22.93,22.87,22.92,57525.0,22.87,22.93,22.87,22.92,57525.0
2018-09-06 11:20:00,22.92,22.97,22.92,22.97,30000.0,22.92,22.97,22.92,22.97,30000.0
2018-09-06 11:25:00,22.97,22.99,22.97,22.98,94605.0,22.97,22.99,22.97,22.98,94605.0
2018-09-06 11:30:00,22.98,23.01,22.95,22.95,106875.0,22.98,23.01,22.95,22.95,106875.0
2018-09-06 11:35:00,22.96,22.97,22.93,22.94,63255.0,22.96,22.97,22.93,22.94,63255.0
2018-09-06 11:40:00,22.94,22.96,22.94,22.94,45750.0,22.94,22.96,22.94,22.94,45750.0
2018-09-06 11:45:00,22.95,22.96,22.94,22.95,60870.0,22.95,22.96,22.94,22.95,60870.0
2018-09-06 11:50:00,22.95,22.98,22.94,22.98,81015.0,22.95,22.98,22.94,22.98,81015.0
2018-09-06 11:55:00,22.98,23.05,22.98,23.05,75660.0,22.98,23.05,22.98,23.05,75660.0
2018-09-06 12:00:00,23.04,23.05,23.02,23.02,49575.0,23.04,23.05,23.02,23.02,49575.0
2018-09-06 12:05:00,23.02,23.03,22.99,23.0,49410.0,23.02,23.03,22.99,23.0,49410.0
2018-09-06 12:10:00,22.99,23.0,22.99,23.0,24735.0,22.99,23.0,22.99,23.0,24735.0
2018-09-06 12:15:00,23.0,23.0,22.99,22.99,15000.0,23.0,23.0,22.99,22.99,15000.0
2018-09-06 12:20:00,23.0,23.03,23.0,23.02,31500.0,23.0,23.03,23.0,23.02,31500.0
2018-09-06 12:25:00,23.02,23.02,23.02,23.02,19500.0,23.02,23.02,23.02,23.02,19500.0
2018-09-06 12:30:00,23.02,23.04,23.02,23.04,27480.0,23.02,23.04,23.02,23.04,27480.0
2018-09-06 12:35:00,23.03,23.03,23.01,23.01,31500.0,23.03,23.03,23.01,23.01,31500.0
2018-09-06 12:40:00,23.01,23.02,23.0,23.02,39000.0,23.01,23.02,23.0,23.02,39000.0
2018-09-06 12:45:00,23.02,23.02,22.99,22.99,88905.0,23.02,23.02,22.99,22.99,88905.0
2018-09-06 12:50:00,22.97,22.98,22.95,22.96,27000.0,22.97,22.98,22.95,22.96,27000.0
2018-09-06 12:55:00,22.97,22.97,22.93,22.94,33000.0,22.97,22.97,22.93,22.94,33000.0
2018-09-06 13:00:00,22.94,22.95,22.9,22.9,54960.0,22.94,22.95,22.9,22.9,54960.0
2018-09-06 13:05:00,22.91,22.94,22.91,22.94,27000.0,22.91,22.94,22.91,22.94,27000.0
2018-09-06 13:10:00,22.93,22.95,22.93,22.94,9000.0,22.93,22.95,22.93,22.94,9000.0
2018-09-06 13:15:00,22.95,22.98,22.95,22.98,30000.0,22.95,22.98,22.95,22.98,30000.0
2018-09-06 13:20:00,22.97,22.98,22.97,22.98,19500.0,22.97,22.98,22.97,22.98,19500.0
2018-09-06 13:25:00,22.98,22.99,22.97,22.98,12000.0,22.98,22.99,22.97,22.98,12000.0
2018-09-06 13:30:00,22.97,22.99,22.97,22.97,46500.0,22.97,22.99,22.97,22.97,46500.0
2018-09-06 13:35:00,22.98,23.02,22.98,23.02,65940.0,22.98,23.02,22.98,23.02,65940.0
2018-09-06 13:40:00,23.02,23.04,23.02,23.04,21780.0,23.02,23.04,23.02,23.04,21780.0
2018-09-06 13:45:00,23.03,23.04,23.03,23.03,21000.0,23.03,23.04,23.03,23.03,21000.0
2018-09-06 13:50:00,23.03,23.05,23.02,23.02,38085.0,23.03,23.05,23.02,23.02,38085.0
2018-09-06 13:55:00,23.03,23.05,23.03,23.05,40200.0,23.03,23.05,23.03,23.05,40200.0
2018-09-06 14:00:00,23.05,23.08,23.05,23.07,51630.0,23.05,23.08,23.05,23.07,51630.0
2018-09-06 14:05:00,23.07,23.08,23.06,23.07,46290.0,23.07,23.08,23.06,23.07,46290.0
2018-09-06 14:10:00,23.08,23.09,23.06,23.07,55245.0,23.08,23.09,23.06,23.07,55245.0
2018-09-06 14:15:00,23.07,23.08,23.07,23.08,30000.0,23.07,23.08,23.07,23.08,30000.0
2018-09-06 14:20:00,23.08,23.09,23.07,23.07,46635.0,23.08,23.09,23.07,23.07,46635.0
2018-09-06 14:25:00,23.07,23.07,23.05,23.06,31950.0,23.07,23.07,23.05,23.06,31950.0
2018-09-06 14:30:00,23.06,23.08,23.05,23.06,42045.0,23.06,23.08,23.05,23.06,42045.0
2018-09-06 14:35:00,23.07,23.08,23.07,23.08,39000.0,23.07,23.08,23.07,23.08,39000.0
2018-09-06 14:40:00,23.07,23.07,23.02,23.02,31500.0,23.07,23.07,23.02,23.02,31500.0
2018-09-06 14:45:00,23.03,23.03,23.0,23.01,22980.0,23.03,23.03,23.0,23.01,22980.0
2018-09-06 14:50:00,23.01,23.02,23.0,23.0,13545.0,23.01,23.02,23.0,23.0,13545.0
2018-09-06 14:55:00,23.0,23.0,23.0,23.0,21150.0,23.0,23.0,23.0,23.0,21150.0
2018-09-06 15:00:00,23.0,23.05,23.0,23.05,21000.0,23.0,23.05,23.0,23.05,21000.0
2018-09-06 15:05:00,23.04,23.07,23.03,23.07,40050.0,23.04,23.07,23.03,23.07,40050.0
2018-09-06 15:10:00,23.06,23.07,23.05,23.05,21000.0,23.06,23.07,23.05,23.05,21000.0
2018-09-06 15:15:00,23.05,23.05,23.02,23.02,18000.0,23.05,23.05,23.02,23.02,18000.0
2018-09-06 15:20:00,23.02,23.03,23.02,23.02,25125.0,23.02,23.03,23.02,23.02,25125.0
2018-09-06 15:25:00,23.02,23.03,23.02,23.03,102540.0,23.02,23.03,23.02,23.03,102540.0
2018-09-06 15:30:00,23.03,23.03,22.99,23.0,116340.0,23.03,23.03,22.99,23.0,116340.0
2018-09-06 15:35:00,22.99,23.0,22.99,22.99,52305.0,22.99,23.0,22.99,22.99,52305.0
2018-09-06 15:40:00,22.99,23.0,22.98,22.99,46500.0,22.99,23.0,22.98,22.99,46500.0
2018-09-06 15:45:00,22.99,23.02,22.99,23.0,100185.0,22.99,23.02,22.99,23.0,100185.0
2018-09-06 15:50:00,22.98,22.98,22.96,22.96,113340.0,22.98,22.98,22.96,22.96,113340.0
2018-09-06 15:55:00,22.97,22.99,22.96,22.98,222465.0,22.97,22.99,22.96,22.98,222465.0
2018-09-07 09:30:00,22.94,23.18,22.94,23.18,185595.0,22.94,23.18,22.94,23.18,185595.0
2018-09-07 09:35:00,23.14,23.2,23.12,23.2,134400.0,23.14,23.2,23.12,23.2,134400.0
2018-09-07 09:40:00,23.17,23.18,23.15,23.18,30000.0,23.17,23.18,23.15,23.18,30000.0
2018-09-07 09:45:00,23.16,23.16,23.12,23.12,52800.0,23.16,23.16,23.12,23.12,52800.0
2018-09-07 09:50:00,23.15,23.19,23.13,23.14,35085.0,23.15,23.19,23.13,23.14,35085.0
2018-09-07 09:55:00,23.12,23.13,23.06,23.11,42600.0,23.12,23.13,23.06,23.11,42600.0
2018-09-07 10:00:00,23.1,23.12,23.09,23.11,57000.0,23.1,23.12,23.09,23.11,57000.0
2018-09-07 10:05:00,23.11,23.13,23.08,23.13,63000.0,23.11,23.13,23.08,23.13,63000.0
2018-09-07 10:10:00,23.12,23.14,23.08,23.12,84375.0,23.12,23.14,23.08,23.12,84375.0
2018-09-07 10:15:00,23.12,23.13,23.1,23.11,80190.0,23.12,23.13,23.1,23.11,80190.0
2018-09-07 10:20:00,23.12,23.12,23.1,23.11,23115.0,23.12,23.12,23.1,23.11,23115.0
2018-09-07 10:25:00,23.11,23.16,23.11,23.13,29310.0,23.11,23.16,23.11,23.13,29310.0
2018-09-07 10:30:00,23.13,23.13,23.1,23.11,22440.0,23.13,23.13,23.1,23.11,22440.0
2018-09-07 10:35:00,23.1,23.14,23.1,23.14,41805.0,23.1,23.14,23.1,23.14,41805.0
2018-09-07 10:40:00,23.14,23.16,23.12,23.15,33735.0,23.14,23.16,23.12,23.15,33735.0
2018-09-07 10:45:00,23.17,23.19,23.15,23.17,36390.0,23.17,23.19,23.15,23.17,36390.0
2018-09-07 10:50:00,23.16,23.17,23.16,23.16,23850.0,23.16,23.17,23.16,23.16,23850.0
2018-09-07 10:55:00,23.16,23.16,23.14,23.14,24330.0,23.16,23.16,23.14,23.14,24330.0
2018-09-07 11:00:00,23.12,23.12,23.11,23.11,18000.0,23.12,23.12,23.11,23.11,18000.0
2018-09-07 11:05:00,23.11,23.15,23.11,23.12,69375.0,23.11,23.15,23.11,23.12,69375.0
2018-09-07 11:10:00,23.12,23.12,23.1,23.12,36405.0,23.12,23.12,23.1,23.12,36405.0
2018-09-07 11:15:00,23.14,23.15,23.13,23.13,20715.0,23.14,23.15,23.13,23.13,20715.0
2018-09-07 11:20:00,23.12,23.12,23.11,23.11,4500.0,23.12,23.12,23.11,23.11,4500.0
2018-09-07 11:25:00,23.12,23.13,23.1,23.1,30000.0,23.12,23.13,23.1,23.1,30000.0
2018-09-07 11:30:00,23.09,23.11,23.09,23.11,24000.0,23.09,23.11,23.09,23.11,24000.0
2018-09-07 11:35:00,23.11,23.12,23.11,23.12,7500.0,23.11,23.12,23.11,23.12,7500.0
2018-09-07 11:40:00,23.13,23.13,23.1,23.1,37500.0,23.13,23.13,23.1,23.1,37500.0
2018-09-07 11:45:00,23.1,23.11,23.1,23.11,19500.0,23.1,23.11,23.1,23.11,19500.0
2018-09-07 11:50:00,23.1,23.1,23.09,23.1,46200.0,23.1,23.1,23.09,23.1,46200.0
2018-09-07 11:55:00,23.1,23.11,23.08,23.11,45000.0,23.1,23.11,23.08,23.11,45000.0
2018-09-07 12:00:00,23.1,23.11,23.09,23.11,19500.0,23.1,23.11,23.09,23.11,19500.0
2018-09-07 12:05:00,23.1,23.1,23.05,23.05,44490.0,23.1,23.1,23.05,23.05,44490.0
2018-09-07 12:10:00,23.03,23.04,23.02,23.02,13665.0,23.03,23.04,23.02,23.02,13665.0
2018-09-07 12:15:00,23.03,23.03,23.0,23.03,54840.0,23.03,23.03,23.0,23.03,54840.0
2018-09-07 12:20:00,23.02,23.03,23.01,23.03,16590.0,23.02,23.03,23.01,23.03,16590.0
2018-09-07 12:25:00,23.02,23.02,22.99,22.99,131685.0,23.02,23.02,22.99,22.99,131685.0
2018-09-07 12:30:00,22.99,23.01,22.99,23.01,25500.0,22.99,23.01,22.99,23.01,25500.0
2018-09-07 12:35:00,23.0,23.01,22.97,22.97,27000.0,23.0,23.01,22.97,22.97,27000.0
2018-09-07 12:40:00,22.97,22.98,22.97,22.98,22725.0,22.97,22.98,22.97,22.98,22725.0
2018-09-07 12:45:00,22.99,23.03,22.99,23.03,16500.0,22.99,23.03,22.99,23.03,16500.0
2018-09-07 12:50:00,23.05,23.07,23.05,23.07,31500.0,23.05,23.07,23.05,23.07,31500.0
2018-09-07 12:55:00,23.07,23.08,23.06,23.07,40500.0,23.07,23.08,23.06,23.07,40500.0
2018-09-07 13:00:00,23.07,23.08,23.06,23.07,73500.0,23.07,23.08,23.06,23.07,73500.0
2018-09-07 13:05:00,23.07,23.08,23.07,23.07,114000.0,23.07,23.08,23.07,23.07,114000.0
2018-09-07 13:10:00,23.08,23.08,23.06,23.06,37500.0,23.08,23.08,23.06,23.06,37500.0
2018-09-07 13:15:00,23.06,23.06,23.04,23.04,12495.0,23.06,23.06,23.04,23.04,12495.0
2018-09-07 13:20:00,23.03,23.03,23.0,23.01,45930.0,23.03,23.03,23.0,23.01,45930.0
2018-09-07 13:25:00,23.01,23.07,23.01,23.07,30585.0,23.01,23.07,23.01,23.07,30585.0
2018-09-07 13:30:00,23.06,23.06,23.05,23.05,10500.0,23.06,23.06,23.05,23.05,10500.0
2018-09-07 13:35:00,23.05,23.05,23.02,23.03,19500.0,23.05,23.05,23.02,23.03,19500.0
2018-09-07 13:40:00,23.02,23.02,23.01,23.02,20700.0,23.02,23.02,23.01,23.02,20700.0
2018-09-07 13:45:00,23.02,23.03,23.02,23.02,10500.0,23.02,23.03,23.02,23.02,10500.0
2018-09-07 13:50:00,23.02,23.03,23.02,23.02,13500.0,23.02,23.03,23.02,23.02,13500.0
2018-09-07 13:55:00,23.02,23.03,23.01,23.01,27000.0,23.02,23.03,23.01,23.01,27000.0
2018-09-07 14:00:00,23.01,23.01,22.99,23.0,36000.0,23.01,23.01,22.99,23.0,36000.0
2018-09-07 14:05:00,23.01,23.01,23.0,23.0,27000.0,23.01,23.01,23.0,23.0,27000.0
2018-09-07 14:10:00,23.0,23.03,23.0,23.02,35250.0,23.0,23.03,23.0,23.02,35250.0
2018-09-07 14:15:00,23.02,23.02,23.01,23.02,16500.0,23.02,23.02,23.01,23.02,16500.0
2018-09-07 14:20:00,23.01,23.02,23.01,23.02,9000.0,23.01,23.02,23.01,23.02,9000.0
2018-09-07 14:25:00,23.02,23.04,23.02,23.04,72000.0,23.02,23.04,23.02,23.04,72000.0
2018-09-07 14:30:00,23.04,23.05,23.03,23.03,19500.0,23.04,23.05,23.03,23.03,19500.0
2018-09-07 14:35:00,23.04,23.05,23.04,23.05,28500.0,23.04,23.05,23.04,23.05,28500.0
2018-09-07 14:40:00,23.05,23.09,23.05,23.08,40860.0,23.05,23.09,23.05,23.08,40860.0
2018-09-07 14:45:00,23.08,23.08,23.06,23.06,75975.0,23.08,23.08,23.06,23.06,75975.0
2018-09-07 14:50:00,23.06,23.06,23.05,23.05,18000.0,23.06,23.06,23.05,23.05,18000.0
2018-09-07 14:55:00,23.06,23.08,23.06,23.07,10500.0,23.06,23.08,23.06,23.07,10500.0
2018-09-07 15:00:00,23.07,23.1,23.06,23.1,31290.0,23.07,23.1,23.06,23.1,31290.0
2018-09-07 15:05:00,23.09,23.09,23.07,23.08,91620.0,23.09,23.09,23.07,23.08,91620.0
2018-09-07 15:10:00,23.08,23.1,23.08,23.09,79020.0,23.08,23.1,23.08,23.09,79020.0
2018-09-07 15:15:00,23.09,23.1,23.07,23.07,60570.0,23.09,23.1,23.07,23.07,60570.0
2018-09-07 15:20:00,23.07,23.07,23.01,23.01,97215.0,23.07,23.07,23.01,23.01,97215.0
2018-09-07 15:25:00,23.02,23.03,23.01,23.03,36000.0,23.02,23.03,23.01,23.03,36000.0
2018-09-07 15:30:00,23.01,23.02,23.0,23.02,59655.0,23.01,23.02,23.0,23.02,59655.0
2018-09-07 15:35:00,23.02,23.04,23.0,23.03,145425.0,23.02,23.04,23.0,23.03,145425.0
2018-09-07 15:40:00,23.03,23.07,23.03,23.04,184920.0,23.03,23.07,23.03,23.04,184920.0
2018-09-07 15:45:00,23.03,23.05,23.03,23.05,137850.0,23.03,23.05,23.03,23.05,137850.0
2018-09-07 15:50:00,23.05,23.06,23.01,23.06,172785.0,23.05,23.06,23.01,23.06,172785.0
2018-09-07 15:55:00,23.06,23.09,23.06,23.08,270240.0,23.06,23.09,23.06,23.08,270240.0
2018-09-10 09:30:00,23.2,23.27,23.15,23.22,149100.0,23.2,23.27,23.15,23.22,149100.0
2018-09-10 09:35:00,23.26,23.29,23.24,23.25,62700.0,23.26,23.29,23.24,23.25,62700.0
2018-09-10 09:40:00,23.21,23.21,23.16,23.17,58500.0,23.21,23.21,23.16,23.17,58500.0
2018-09-10 09:45:00,23.18,23.18,23.07,23.15,72120.0,23.18,23.18,23.07,23.15,72120.0
2018-09-10 09:50:00,23.17,23.18,23.11,23.11,25500.0,23.17,23.18,23.11,23.11,25500.0
2018-09-10 09:55:00,23.09,23.11,23.07,23.08,29430.0,23.09,23.11,23.07,23.08,29430.0
2018-09-10 10:00:00,23.11,23.11,23.07,23.09,84570.0,23.11,23.11,23.07,23.09,84570.0
2018-09-10 10:05:00,23.09,23.11,23.07,23.08,65700.0,23.09,23.11,23.07,23.08,65700.0
2018-09-10 10:10:00,23.07,23.11,23.06,23.11,53925.0,23.07,23.11,23.06,23.11,53925.0
2018-09-10 10:15:00,23.09,23.1,23.06,23.06,18000.0,23.09,23.1,23.06,23.06,18000.0
2018-09-10 10:20:00,23.07,23.09,23.07,23.09,16800.0,23.07,23.09,23.07,23.09,16800.0
2018-09-10 10:25:00,23.09,23.1,23.06,23.06,78000.0,23.09,23.1,23.06,23.06,78000.0
2018-09-10 10:30:00,23.08,23.09,23.08,23.09,33375.0,23.08,23.09,23.08,23.09,33375.0
2018-09-10 10:35:00,23.08,23.1,23.07,23.1,30000.0,23.08,23.1,23.07,23.1,30000.0
2018-09-10 10:40:00,23.09,23.1,23.08,23.1,24000.0,23.09,23.1,23.08,23.1,24000.0
2018-09-10 10:45:00,23.11,23.12,23.08,23.09,15300.0,23.11,23.12,23.08,23.09,15300.0
2018-09-10 10:50:00,23.08,23.09,23.08,23.09,21000.0,23.08,23.09,23.08,23.09,21000.0
2018-09-10 10:55:00,23.08,23.08,23.07,23.07,47805.0,23.08,23.08,23.07,23.07,47805.0
2018-09-10 11:00:00,23.07,23.08,23.06,23.07,42000.0,23.07,23.08,23.06,23.07,42000.0
2018-09-10 11:05:00,23.08,23.1,23.08,23.1,13800.0,23.08,23.1,23.08,23.1,13800.0
2018-09-10 11:10:00,23.12,23.12,23.1,23.1,30045.0,23.12,23.12,23.1,23.1,30045.0
2018-09-10 11:15:00,23.12,23.16,23.12,23.16,56805.0,23.12,23.16,23.12,23.16,56805.0
2018-09-10 11:20:00,23.15,23.15,23.13,23.13,37500.0,23.15,23.15,23.13,23.13,37500.0
2018-09-10 11:25:00,23.14,23.14,23.14,23.14,3000.0,23.14,23.14,23.14,23.14,3000.0
2018-09-10 11:30:00,23.15,23.15,23.13,23.13,30000.0,23.15,23.15,23.13,23.13,30000.0
2018-09-10 11:35:00,23.13,23.13,23.08,23.08,42000.0,23.13,23.13,23.08,23.08,42000.0
2018-09-10 11:40:00,23.08,23.08,23.03,23.04,52800.0,23.08,23.08,23.03,23.04,52800.0
2018-09-10 11:45:00,23.04,23.07,23.04,23.07,22920.0,23.04,23.07,23.04,23.07,22920.0
2018-09-10 11:50:00,23.08,23.1,23.08,23.08,24135.0,23.08,23.1,23.08,23.08,24135.0
2018-09-10 11:55:00,23.08,23.08,23.03,23.04,34230.0,23.08,23.08,23.03,23.04,34230.0
2018-09-10 12:00:00,23.05,23.07,23.03,23.07,33000.0,23.05,23.07,23.03,23.07,33000.0
2018-09-10 12:05:00,23.04,23.07,23.03,23.07,16500.0,23.04,23.07,23.03,23.07,16500.0
2018-09-10 12:10:00,23.07,23.09,23.07,23.09,13350.0,23.07,23.09,23.07,23.09,13350.0
2018-09-10 12:15:00,23.09,23.1,23.09,23.09,24000.0,23.09,23.1,23.09,23.09,24000.0
2018-09-10 12:20:00,23.08,23.08,23.01,23.01,28500.0,23.08,23.08,23.01,23.01,28500.0
2018-09-10 12:25:00,23.01,23.03,23.0,23.01,54105.0,23.01,23.03,23.0,23.01,54105.0
2018-09-10 12:30:00,23.02,23.07,23.02,23.07,12000.0,23.02,23.07,23.02,23.07,12000.0
2018-09-10 12:35:00,23.06,23.06,23.04,23.04,87000.0,23.06,23.06,23.04,23.04,87000.0
2018-09-10 12:40:00,23.03,23.05,23.03,23.04,10500.0,23.03,23.05,23.03,23.04,10500.0
2018-09-10 12:45:00,23.05,23.06,23.05,23.06,15000.0,23.05,23.06,23.05,23.06,15000.0
2018-09-10 12:50:00,23.05,23.05,23.04,23.05,7500.0,23.05,23.05,23.04,23.05,7500.0
2018-09-10 12:55:00,23.04,23.04,23.04,23.04,4500.0,23.04,23.04,23.04,23.04,4500.0
2018-09-10 13:00:00,23.04,23.06,23.04,23.06,10500.0,23.04,23.06,23.04,23.06,10500.0
2018-09-10 13:05:00,23.07,23.07,23.07,23.07,8550.0,23.07,23.07,23.07,23.07,8550.0
2018-09-10 13:10:00,23.07,23.08,23.07,23.07,15000.0,23.07,23.08,23.07,23.07,15000.0
2018-09-10 13:15:00,23.07,23.08,23.06,23.07,21075.0,23.07,23.08,23.06,23.07,21075.0
2018-09-10 13:20:00,23.06,23.08,23.06,23.07,4500.0,23.06,23.08,23.06,23.07,4500.0
2018-09-10 13:25:00,23.08,23.08,23.07,23.08,19575.0,23.08,23.08,23.07,23.08,19575.0
2018-09-10 13:30:00,23.08,23.09,23.08,23.09,9000.0,23.08,23.09,23.08,23.09,9000.0
2018-09-10 13:35:00,23.09,23.1,23.09,23.1,12000.0,23.09,23.1,23.09,23.1,12000.0
2018-09-10 13:40:00,23.09,23.09,23.09,23.09,4500.0,23.09,23.09,23.09,23.09,4500.0
2018-09-10 13:45:00,23.09,23.09,23.08,23.08,15000.0,23.09,23.09,23.08,23.08,15000.0
2018-09-10 13:50:00,23.08,23.09,23.08,23.08,14010.0,23.08,23.09,23.08,23.08,14010.0
2018-09-10 13:55:00,23.09,23.1,23.09,23.1,13500.0,23.09,23.1,23.09,23.1,13500.0
2018-09-10 14:00:00,23.09,23.11,23.09,23.1,37635.0,23.09,23.11,23.09,23.1,37635.0
2018-09-10 14:05:00,23.12,23.12,23.08,23.09,9000.0,23.12,23.12,23.08,23.09,9000.0
2018-09-10 14:10:00,23.08,23.08,23.08,23.08,7500.0,23.08,23.08,23.08,23.08,7500.0
2018-09-10 14:15:00,23.09,23.09,23.07,23.07,7500.0,23.09,23.09,23.07,23.07,7500.0
2018-09-10 14:20:00,23.08,23.08,23.08,23.08,18000.0,23.08,23.08,23.08,23.08,18000.0
2018-09-10 14:25:00,23.08,23.1,23.08,23.1,7500.0,23.08,23.1,23.08,23.1,7500.0
2018-09-10 14:30:00,23.1,23.12,23.1,23.12,28890.0,23.1,23.12,23.1,23.12,28890.0
2018-09-10 14:35:00,23.13,23.13,23.12,23.12,13500.0,23.13,23.13,23.12,23.12,13500.0
2018-09-10 14:40:00,23.12,23.12,23.12,23.12,25530.0,23.12,23.12,23.12,23.12,25530.0
2018-09-10 14:45:00,23.12,23.12,23.1,23.11,12000.0,23.12,23.12,23.1,23.11,12000.0
2018-09-10 14:50:00,23.09,23.1,23.09,23.1,33195.0,23.09,23.1,23.09,23.1,33195.0
2018-09-10 14:55:00,23.1,23.11,23.1,23.11,19500.0,23.1,23.11,23.1,23.11,19500.0
2018-09-10 15:00:00,23.11,23.11,23.11,23.11,28500.0,23.11,23.11,23.11,23.11,28500.0
2018-09-10 15:05:00,23.11,23.12,23.1,23.1,39960.0,23.11,23.12,23.1,23.1,39960.0
2018-09-10 15:10:00,23.09,23.1,23.09,23.1,13500.0,23.09,23.1,23.09,23.1,13500.0
2018-09-10 15:15:00,23.11,23.11,23.1,23.1,18405.0,23.11,23.11,23.1,23.1,18405.0
2018-09-10 15:20:00,23.11,23.11,23.09,23.1,12000.0,23.11,23.11,23.09,23.1,12000.0
2018-09-10 15:25:00,23.1,23.11,23.1,23.1,36000.0,23.1,23.11,23.1,23.1,36000.0
2018-09-10 15:30:00,23.1,23.11,23.09,23.11,42615.0,23.1,23.11,23.09,23.11,42615.0
2018-09-10 15:35:00,23.11,23.12,23.11,23.11,28500.0,23.11,23.12,23.11,23.11,28500.0
2018-09-10 15:40:00,23.11,23.12,23.11,23.11,39540.0,23.11,23.12,23.11,23.11,39540.0
2018-09-10 15:45:00,23.12,23.14,23.11,23.12,118650.0,23.12,23.14,23.11,23.12,118650.0
2018-09-10 15:50:00,23.12,23.12,23.07,23.08,139125.0,23.12,23.12,23.07,23.08,139125.0
2018-09-10 15:55:00,23.08,23.09,23.05,23.06,622470.0,23.08,23.09,23.05,23.06,622470.0
2018-09-11 09:30:00,23.07,23.16,23.07,23.15,316905.0,23.07,23.16,23.07,23.15,316905.0
2018-09-11 09:35:00,23.18,23.18,23.1,23.1,81750.0,23.18,23.18,23.1,23.1,81750.0
2018-09-11 09:40:00,23.12,23.15,23.11,23.14,46500.0,23.12,23.15,23.11,23.14,46500.0
2018-09-11 09:45:00,23.14,23.15,23.12,23.13,36000.0,23.14,23.15,23.12,23.13,36000.0
2018-09-11 09:50:00,23.14,23.14,23.1,23.11,61695.0,23.14,23.14,23.1,23.11,61695.0
2018-09-11 09:55:00,23.11,23.12,23.09,23.12,33000.0,23.11,23.12,23.09,23.12,33000.0
2018-09-11 10:00:00,23.12,23.17,23.12,23.17,42765.0,23.12,23.17,23.12,23.17,42765.0
2018-09-11 10:05:00,23.17,23.2,23.16,23.17,37500.0,23.17,23.2,23.16,23.17,37500.0
2018-09-11 10:10:00,23.16,23.18,23.15,23.15,75000.0,23.16,23.18,23.15,23.15,75000.0
2018-09-11 10:15:00,23.15,23.18,23.15,23.17,138855.0,23.15,23.18,23.15,23.17,138855.0
2018-09-11 10:20:00,23.17,23.2,23.16,23.19,69720.0,23.17,23.2,23.16,23.19,69720.0
2018-09-11 10:25:00,23.18,23.21,23.18,23.18,91320.0,23.18,23.21,23.18,23.18,91320.0
2018-09-11 10:30:00,23.19,23.2,23.18,23.19,59265.0,23.19,23.2,23.18,23.19,59265.0
2018-09-11 10:35:00,23.19,23.22,23.19,23.21,188685.0,23.19,23.22,23.19,23.21,188685.0
2018-09-11 10:40:00,23.2,23.21,23.19,23.21,257400.0,23.2,23.21,23.19,23.21,257400.0
2018-09-11 10:45:00,23.21,23.22,23.19,23.21,196560.0,23.21,23.22,23.19,23.21,196560.0
2018-09-11 10:50:00,23.21,23.23,23.2,23.22,143250.0,23.21,23.23,23.2,23.22,143250.0
2018-09-11 10:55:00,23.22,23.23,23.22,23.22,232755.0,23.22,23.23,23.22,23.22,232755.0
2018-09-11 11:00:00,23.22,23.26,23.22,23.26,102705.0,23.22,23.26,23.22,23.26,102705.0
2018-09-11 11:05:00,23.26,23.26,23.18,23.18,320775.0,23.26,23.26,23.18,23.18,320775.0
2018-09-11 11:10:00,23.18,23.25,23.18,23.23,258945.0,23.18,23.25,23.18,23.23,258945.0
2018-09-11 11:15:00,23.23,23.23,23.21,23.23,40500.0,23.23,23.23,23.21,23.23,40500.0
2018-09-11 11:20:00,23.24,23.25,23.22,23.25,25500.0,23.24,23.25,23.22,23.25,25500.0
2018-09-11 11:25:00,23.24,23.26,23.23,23.26,42990.0,23.24,23.26,23.23,23.26,42990.0
2018-09-11 11:30:00,23.26,23.27,23.25,23.26,39000.0,23.26,23.27,23.25,23.26,39000.0
2018-09-11 11:35:00,23.26,23.27,23.24,23.24,31530.0,23.26,23.27,23.24,23.24,31530.0
2018-09-11 11:40:00,23.24,23.24,23.22,23.23,83970.0,23.24,23.24,23.22,23.23,83970.0
2018-09-11 11:45:00,23.24,23.24,23.21,23.21,115515.0,23.24,23.24,23.21,23.21,115515.0
2018-09-11 11:50:00,23.21,23.27,23.21,23.25,49140.0,23.21,23.27,23.21,23.25,49140.0
2018-09-11 11:55:00,23.26,23.26,23.24,23.26,27000.0,23.26,23.26,23.24,23.26,27000.0
2018-09-11 12:00:00,23.26,23.26,23.24,23.25,13500.0,23.26,23.26,23.24,23.25,13500.0
2018-09-11 12:05:00,23.24,23.27,23.24,23.26,47685.0,23.24,23.27,23.24,23.26,47685.0
2018-09-11 12:10:00,23.26,23.26,23.24,23.26,32340.0,23.26,23.26,23.24,23.26,32340.0
2018-09-11 12:15:00,23.25,23.26,23.25,23.26,21750.0,23.25,23.26,23.25,23.26,21750.0
2018-09-11 12:20:00,23.27,23.28,23.26,23.28,56760.0,23.27,23.28,23.26,23.28,56760.0
2018-09-11 12:25:00,23.28,23.28,23.25,23.26,28500.0,23.28,23.28,23.25,23.26,28500.0
2018-09-11 12:30:00,23.25,23.26,23.24,23.24,34500.0,23.25,23.26,23.24,23.24,34500.0
2018-09-11 12:35:00,23.25,23.27,23.25,23.27,33000.0,23.25,23.27,23.25,23.27,33000.0
2018-09-11 12:40:00,23.26,23.26,23.25,23.26,18000.0,23.26,23.26,23.25,23.26,18000.0
2018-09-11 12:45:00,23.26,23.27,23.26,23.27,10500.0,23.26,23.27,23.26,23.27,10500.0
2018-09-11 12:50:00,23.28,23.3,23.28,23.29,16500.0,23.28,23.3,23.28,23.29,16500.0
2018-09-11 12:55:00,23.3,23.31,23.28,23.31,28665.0,23.3,23.31,23.28,23.31,28665.0
2018-09-11 13:00:00,23.31,23.31,23.3,23.31,36435.0,23.31,23.31,23.3,23.31,36435.0
2018-09-11 13:05:00,23.32,23.33,23.31,23.31,28500.0,23.32,23.33,23.31,23.31,28500.0
2018-09-11 13:10:00,23.31,23.31,23.3,23.3,21000.0,23.31,23.31,23.3,23.3,21000.0
2018-09-11 13:15:00,23.3,23.3,23.3,23.3,11085.0,23.3,23.3,23.3,23.3,11085.0
2018-09-11 13:20:00,23.3,23.3,23.28,23.29,33390.0,23.3,23.3,23.28,23.29,33390.0
2018-09-11 13:25:00,23.29,23.3,23.29,23.3,22500.0,23.29,23.3,23.29,23.3,22500.0
2018-09-11 13:30:00,23.29,23.29,23.28,23.29,23610.0,23.29,23.29,23.28,23.29,23610.0
2018-09-11 13:35:00,23.29,23.29,23.27,23.27,42000.0,23.29,23.29,23.27,23.27,42000.0
2018-09-11 13:40:00,23.27,23.28,23.27,23.27,34890.0,23.27,23.28,23.27,23.27,34890.0
2018-09-11 13:45:00,23.27,23.28,23.26,23.27,33525.0,23.27,23.28,23.26,23.27,33525.0
2018-09-11 13:50:00,23.27,23.28,23.27,23.27,28200.0,23.27,23.28,23.27,23.27,28200.0
2018-09-11 13:55:00,23.26,23.29,23.26,23.29,102975.0,23.26,23.29,23.26,23.29,102975.0
2018-09-11 14:00:00,23.29,23.29,23.28,23.29,24000.0,23.29,23.29,23.28,23.29,24000.0
2018-09-11 14:05:00,23.28,23.3,23.28,23.3,16500.0,23.28,23.3,23.28,23.3,16500.0
2018-09-11 14:10:00,23.3,23.3,23.29,23.3,34500.0,23.3,23.3,23.29,23.3,34500.0
2018-09-11 14:15:00,23.3,23.32,23.29,23.32,44850.0,23.3,23.32,23.29,23.32,44850.0
2018-09-11 14:20:00,23.32,23.33,23.31,23.33,32040.0,23.32,23.33,23.31,23.33,32040.0
2018-09-11 14:25:00,23.33,23.33,23.31,23.32,51000.0,23.33,23.33,23.31,23.32,51000.0
2018-09-11 14:30:00,23.32,23.35,23.32,23.34,63960.0,23.32,23.35,23.32,23.34,63960.0
2018-09-11 14:35:00,23.35,23.37,23.35,23.35,140955.0,23.35,23.37,23.35,23.35,140955.0
2018-09-11 14:40:00,23.35,23.39,23.35,23.38,381825.0,23.35,23.39,23.35,23.38,381825.0
2018-09-11 14:45:00,23.38,23.42,23.38,23.41,290865.0,23.38,23.42,23.38,23.41,290865.0
2018-09-11 14:50:00,23.42,23.44,23.4,23.4,60000.0,23.42,23.44,23.4,23.4,60000.0
2018-09-11 14:55:00,23.4,23.4,23.35,23.35,74670.0,23.4,23.4,23.35,23.35,74670.0
2018-09-11 15:00:00,23.35,23.37,23.34,23.35,76500.0,23.35,23.37,23.34,23.35,76500.0
2018-09-11 15:05:00,23.35,23.35,23.31,23.32,65850.0,23.35,23.35,23.31,23.32,65850.0
2018-09-11 15:10:00,23.33,23.36,23.32,23.36,70710.0,23.33,23.36,23.32,23.36,70710.0
2018-09-11 15:15:00,23.36,23.36,23.29,23.29,40500.0,23.36,23.36,23.29,23.29,40500.0
2018-09-11 15:20:00,23.3,23.31,23.3,23.3,52500.0,23.3,23.31,23.3,23.3,52500.0
2018-09-11 15:25:00,23.31,23.32,23.3,23.32,83625.0,23.31,23.32,23.3,23.32,83625.0
2018-09-11 15:30:00,23.32,23.33,23.31,23.32,103500.0,23.32,23.33,23.31,23.32,103500.0
2018-09-11 15:35:00,23.32,23.33,23.31,23.31,96000.0,23.32,23.33,23.31,23.31,96000.0
2018-09-11 15:40:00,23.32,23.32,23.28,23.28,330750.0,23.32,23.32,23.28,23.28,330750.0
2018-09-11 15:45:00,23.28,23.28,23.26,23.27,205650.0,23.28,23.28,23.26,23.27,205650.0
2018-09-11 15:50:00,23.27,23.3,23.25,23.25,137655.0,23.27,23.3,23.25,23.25,137655.0
2018-09-11 15:55:00,23.25,23.26,23.17,23.18,803745.0,23.25,23.26,23.17,23.18,803745.0
2018-09-12 09:30:00,23.2,23.29,23.1,23.1,116910.0,23.2,23.29,23.1,23.1,116910.0
2018-09-12 09:35:00,23.08,23.16,23.08,23.16,30000.0,23.08,23.16,23.08,23.16,30000.0
2018-09-12 09:40:00,23.16,23.17,23.12,23.12,65115.0,23.16,23.17,23.12,23.12,65115.0
2018-09-12 09:45:00,23.1,23.15,23.1,23.15,34500.0,23.1,23.15,23.1,23.15,34500.0
2018-09-12 09:50:00,23.16,23.25,23.15,23.24,80325.0,23.16,23.25,23.15,23.24,80325.0
2018-09-12 09:55:00,23.24,23.24,23.15,23.16,42000.0,23.24,23.24,23.15,23.16,42000.0
2018-09-12 10:00:00,23.17,23.17,23.09,23.09,21375.0,23.17,23.17,23.09,23.09,21375.0
2018-09-12 10:05:00,23.11,23.13,23.06,23.07,77115.0,23.11,23.13,23.06,23.07,77115.0
2018-09-12 10:10:00,23.06,23.06,23.02,23.04,40275.0,23.06,23.06,23.02,23.04,40275.0
2018-09-12 10:15:00,23.06,23.08,23.04,23.07,78750.0,23.06,23.08,23.04,23.07,78750.0
2018-09-12 10:20:00,23.06,23.06,22.99,22.99,74700.0,23.06,23.06,22.99,22.99,74700.0
2018-09-12 10:25:00,23.01,23.03,23.0,23.02,38130.0,23.01,23.03,23.0,23.02,38130.0
2018-09-12 10:30:00,23.03,23.04,22.98,23.01,161835.0,23.03,23.04,22.98,23.01,161835.0
2018-09-12 10:35:00,23.02,23.04,23.01,23.03,61590.0,23.02,23.04,23.01,23.03,61590.0
2018-09-12 10:40:00,23.04,23.07,23.02,23.02,47865.0,23.04,23.07,23.02,23.02,47865.0
2018-09-12 10:45:00,23.01,23.05,23.01,23.05,45375.0,23.01,23.05,23.01,23.05,45375.0
2018-09-12 10:50:00,23.06,23.08,23.06,23.08,13665.0,23.06,23.08,23.06,23.08,13665.0
2018-09-12 10:55:00,23.09,23.1,23.07,23.08,25560.0,23.09,23.1,23.07,23.08,25560.0
2018-09-12 11:00:00,23.09,23.12,23.09,23.1,18150.0,23.09,23.12,23.09,23.1,18150.0
2018-09-12 11:05:00,23.1,23.1,23.08,23.09,33000.0,23.1,23.1,23.08,23.09,33000.0
2018-09-12 11:10:00,23.1,23.15,23.1,23.13,103095.0,23.1,23.15,23.1,23.13,103095.0
2018-09-12 11:15:00,23.12,23.13,23.11,23.13,28500.0,23.12,23.13,23.11,23.13,28500.0
2018-09-12 11:20:00,23.14,23.14,23.1,23.1,19500.0,23.14,23.14,23.1,23.1,19500.0
2018-09-12 11:25:00,23.09,23.1,23.08,23.1,42225.0,23.09,23.1,23.08,23.1,42225.0
2018-09-12 11:30:00,23.1,23.1,23.07,23.07,40320.0,23.1,23.1,23.07,23.07,40320.0
2018-09-12 11:35:00,23.07,23.08,23.05,23.05,30000.0,23.07,23.08,23.05,23.05,30000.0
2018-09-12 11:40:00,23.06,23.06,23.04,23.04,34500.0,23.06,23.06,23.04,23.04,34500.0
2018-09-12 11:45:00,23.03,23.03,23.02,23.03,32430.0,23.03,23.03,23.02,23.03,32430.0
2018-09-12 11:50:00,23.03,23.03,22.99,23.02,117000.0,23.03,23.03,22.99,23.02,117000.0
2018-09-12 11:55:00,23.02,23.02,23.0,23.01,39270.0,23.02,23.02,23.0,23.01,39270.0
2018-09-12 12:00:00,23.0,23.03,23.0,23.02,22500.0,23.0,23.03,23.0,23.02,22500.0
2018-09-12 12:05:00,23.03,23.05,23.01,23.01,88275.0,23.03,23.05,23.01,23.01,88275.0
2018-09-12 12:10:00,23.0,23.02,22.99,22.99,50310.0,23.0,23.02,22.99,22.99,50310.0
2018-09-12 12:15:00,22.99,22.99,22.98,22.98,29160.0,22.99,22.99,22.98,22.98,29160.0
2018-09-12 12:20:00,22.99,22.99,22.98,22.99,9000.0,22.99,22.99,22.98,22.99,9000.0
2018-09-12 12:25:00,23.0,23.02,23.0,23.01,26550.0,23.0,23.02,23.0,23.01,26550.0
2018-09-12 12:30:00,23.01,23.02,23.0,23.0,32250.0,23.01,23.02,23.0,23.0,32250.0
2018-09-12 12:35:00,23.0,23.01,22.99,23.0,25500.0,23.0,23.01,22.99,23.0,25500.0
2018-09-12 12:40:00,23.01,23.02,23.01,23.01,13515.0,23.01,23.02,23.01,23.01,13515.0
2018-09-12 12:45:00,23.01,23.01,23.0,23.01,22500.0,23.01,23.01,23.0,23.01,22500.0
2018-09-12 12:50:00,23.01,23.01,23.0,23.0,35220.0,23.01,23.01,23.0,23.0,35220.0
2018-09-12 12:55:00,23.0,23.01,23.0,23.0,42000.0,23.0,23.01,23.0,23.0,42000.0
2018-09-12 13:00:00,23.0,23.01,23.0,23.01,33000.0,23.0,23.01,23.0,23.01,33000.0
2018-09-12 13:05:00,23.01,23.04,23.01,23.04,46500.0,23.01,23.04,23.01,23.04,46500.0
2018-09-12 13:10:00,23.04,23.04,23.02,23.03,66810.0,23.04,23.04,23.02,23.03,66810.0
2018-09-12 13:15:00,23.03,23.03,23.02,23.03,15705.0,23.03,23.03,23.02,23.03,15705.0
2018-09-12 13:20:00,23.04,23.04,23.03,23.03,20280.0,23.04,23.04,23.03,23.03,20280.0
2018-09-12 13:25:00,23.04,23.05,23.03,23.04,44100.0,23.04,23.05,23.03,23.04,44100.0
2018-09-12 13:30:00,23.03,23.08,23.03,23.06,123000.0,23.03,23.08,23.03,23.06,123000.0
2018-09-12 13:35:00,23.06,23.06,23.06,23.06,3240.0,23.06,23.06,23.06,23.06,3240.0
2018-09-12 13:40:00,23.06,23.06,23.04,23.05,26415.0,23.06,23.06,23.04,23.05,26415.0
2018-09-12 13:45:00,23.04,23.05,23.04,23.05,63150.0,23.04,23.05,23.04,23.05,63150.0
2018-09-12 13:50:00,23.04,23.05,23.0,23.03,132315.0,23.04,23.05,23.0,23.03,132315.0
2018-09-12 13:55:00,23.02,23.02,22.98,22.98,84540.0,23.02,23.02,22.98,22.98,84540.0
2018-09-12 14:00:00,23.0,23.0,22.93,22.95,54375.0,23.0,23.0,22.93,22.95,54375.0
2018-09-12 14:05:00,22.95,22.97,22.94,22.94,36960.0,22.95,22.97,22.94,22.94,36960.0
2018-09-12 14:10:00,22.93,22.93,22.9,22.9,19500.0,22.93,22.93,22.9,22.9,19500.0
2018-09-12 14:15:00,22.91,22.91,22.88,22.88,109860.0,22.91,22.91,22.88,22.88,109860.0
2018-09-12 14:20:00,22.88,22.92,22.88,22.92,76095.0,22.88,22.92,22.88,22.92,76095.0
2018-09-12 14:25:00,22.92,22.92,22.89,22.89,67500.0,22.92,22.92,22.89,22.89,67500.0
2018-09-12 14:30:00,22.89,22.89,22.85,22.89,162540.0,22.89,22.89,22.85,22.89,162540.0
2018-09-12 14:35:00,22.89,22.93,22.89,22.93,31620.0,22.89,22.93,22.89,22.93,31620.0
2018-09-12 14:40:00,22.93,22.93,22.91,22.92,53250.0,22.93,22.93,22.91,22.92,53250.0
2018-09-12 14:45:00,22.93,22.93,22.91,22.92,39345.0,22.93,22.93,22.91,22.92,39345.0
2018-09-12 14:50:00,22.92,22.92,22.91,22.92,24390.0,22.92,22.92,22.91,22.92,24390.0
2018-09-12 14:55:00,22.91,22.93,22.91,22.93,31590.0,22.91,22.93,22.91,22.93,31590.0
2018-09-12 15:00:00,22.92,22.93,22.92,22.93,70710.0,22.92,22.93,22.92,22.93,70710.0
2018-09-12 15:05:00,22.93,22.94,22.92,22.92,60375.0,22.93,22.94,22.92,22.92,60375.0
2018-09-12 15:10:00,22.92,22.93,22.91,22.91,82500.0,22.92,22.93,22.91,22.91,82500.0
2018-09-12 15:15:00,22.9,22.92,22.89,22.89,146265.0,22.9,22.92,22.89,22.89,146265.0
2018-09-12 15:20:00,22.9,22.95,22.89,22.95,114060.0,22.9,22.95,22.89,22.95,114060.0
2018-09-12 15:25:00,22.95,22.97,22.95,22.97,49965.0,22.95,22.97,22.95,22.97,49965.0
2018-09-12 15:30:00,22.96,22.96,22.92,22.93,149400.0,22.96,22.96,22.92,22.93,149400.0
2018-09-12 15:35:00,22.94,22.95,22.92,22.93,208170.0,22.94,22.95,22.92,22.93,208170.0
2018-09-12 15:40:00,22.94,22.96,22.93,22.96,113910.0,22.94,22.96,22.93,22.96,113910.0
2018-09-12 15:45:00,22.96,22.96,22.93,22.95,165525.0,22.96,22.96,22.93,22.95,165525.0
2018-09-12 15:50:00,22.95,22.97,22.95,22.95,345675.0,22.95,22.97,22.95,22.95,345675.0
2018-09-12 15:55:00,22.95,22.95,22.92,22.93,469050.0,22.95,22.95,22.92,22.93,469050.0
2018-09-13 09:30:00,22.87,23.02,22.83,22.91,190275.0,22.87,23.02,22.83,22.91,190275.0
2018-09-13 09:35:00,22.88,22.94,22.88,22.94,43500.0,22.88,22.94,22.88,22.94,43500.0
2018-09-13 09:40:00,22.94,22.95,22.91,22.91,49500.0,22.94,22.95,22.91,22.91,49500.0
2018-09-13 09:45:00,22.91,22.93,22.85,22.88,96750.0,22.91,22.93,22.85,22.88,96750.0
2018-09-13 09:50:00,22.87,22.87,22.83,22.87,54000.0,22.87,22.87,22.83,22.87,54000.0
2018-09-13 09:55:00,22.86,22.86,22.78,22.78,75000.0,22.86,22.86,22.78,22.78,75000.0
2018-09-13 10:00:00,22.78,22.82,22.74,22.75,108900.0,22.78,22.82,22.74,22.75,108900.0
2018-09-13 10:05:00,22.76,22.81,22.76,22.8,65625.0,22.76,22.81,22.76,22.8,65625.0
2018-09-13 10:10:00,22.8,22.82,22.75,22.75,140715.0,22.8,22.82,22.75,22.75,140715.0
2018-09-13 10:15:00,22.74,22.78,22.68,22.78,132000.0,22.74,22.78,22.68,22.78,132000.0
2018-09-13 10:20:00,22.77,22.8,22.76,22.78,78030.0,22.77,22.8,22.76,22.78,78030.0
2018-09-13 10:25:00,22.78,22.8,22.75,22.78,78000.0,22.78,22.8,22.75,22.78,78000.0
2018-09-13 10:30:00,22.78,22.79,22.77,22.77,61605.0,22.78,22.79,22.77,22.77,61605.0
2018-09-13 10:35:00,22.78,22.78,22.75,22.75,55425.0,22.78,22.78,22.75,22.75,55425.0
2018-09-13 10:40:00,22.75,22.8,22.75,22.8,84255.0,22.75,22.8,22.75,22.8,84255.0
2018-09-13 10:45:00,22.8,22.83,22.79,22.79,112680.0,22.8,22.83,22.79,22.79,112680.0
2018-09-13 10:50:00,22.79,22.79,22.75,22.75,99195.0,22.79,22.79,22.75,22.75,99195.0
2018-09-13 10:55:00,22.75,22.76,22.74,22.75,49335.0,22.75,22.76,22.74,22.75,49335.0
2018-09-13 11:00:00,22.75,22.75,22.74,22.75,44955.0,22.75,22.75,22.74,22.75,44955.0
2018-09-13 11:05:00,22.75,22.75,22.68,22.68,154335.0,22.75,22.75,22.68,22.68,154335.0
2018-09-13 11:10:00,22.68,22.72,22.65,22.71,218835.0,22.68,22.72,22.65,22.71,218835.0
2018-09-13 11:15:00,22.71,22.72,22.66,22.66,73620.0,22.71,22.72,22.66,22.66,73620.0
2018-09-13 11:20:00,22.66,22.7,22.65,22.68,73800.0,22.66,22.7,22.65,22.68,73800.0
2018-09-13 11:25:00,22.68,22.73,22.68,22.7,45795.0,22.68,22.73,22.68,22.7,45795.0
2018-09-13 11:30:00,22.71,22.71,22.68,22.68,18150.0,22.71,22.71,22.68,22.68,18150.0
2018-09-13 11:35:00,22.69,22.7,22.67,22.7,207045.0,22.69,22.7,22.67,22.7,207045.0
2018-09-13 11:40:00,22.7,22.74,22.7,22.74,86835.0,22.7,22.74,22.7,22.74,86835.0
2018-09-13 11:45:00,22.73,22.75,22.72,22.75,99120.0,22.73,22.75,22.72,22.75,99120.0
2018-09-13 11:50:00,22.75,22.75,22.69,22.69,142800.0,22.75,22.75,22.69,22.69,142800.0
2018-09-13 11:55:00,22.7,22.75,22.69,22.74,277440.0,22.7,22.75,22.69,22.74,277440.0
2018-09-13 12:00:00,22.75,22.75,22.7,22.71,34500.0,22.75,22.75,22.7,22.71,34500.0
2018-09-13 12:05:00,22.71,22.72,22.69,22.7,37500.0,22.71,22.72,22.69,22.7,37500.0
2018-09-13 12:10:00,22.7,22.7,22.68,22.68,63690.0,22.7,22.7,22.68,22.68,63690.0
2018-09-13 12:15:00,22.68,22.68,22.66,22.68,88110.0,22.68,22.68,22.66,22.68,88110.0
2018-09-13 12:20:00,22.69,22.71,22.67,22.67,65970.0,22.69,22.71,22.67,22.67,65970.0
2018-09-13 12:25:00,22.66,22.68,22.66,22.67,43065.0,22.66,22.68,22.66,22.67,43065.0
2018-09-13 12:30:00,22.68,22.72,22.68,22.7,82020.0,22.68,22.72,22.68,22.7,82020.0
2018-09-13 12:35:00,22.7,22.71,22.69,22.69,65760.0,22.7,22.71,22.69,22.69,65760.0
2018-09-13 12:40:00,22.7,22.73,22.7,22.71,60000.0,22.7,22.73,22.7,22.71,60000.0
2018-09-13 12:45:00,22.71,22.71,22.69,22.69,98895.0,22.71,22.71,22.69,22.69,98895.0
2018-09-13 12:50:00,22.68,22.7,22.68,22.7,101670.0,22.68,22.7,22.68,22.7,101670.0
2018-09-13 12:55:00,22.7,22.72,22.69,22.72,85515.0,22.7,22.72,22.69,22.72,85515.0
2018-09-13 13:00:00,22.73,22.78,22.73,22.77,56160.0,22.73,22.78,22.73,22.77,56160.0
2018-09-13 13:05:00,22.77,22.81,22.77,22.79,163380.0,22.77,22.81,22.77,22.79,163380.0
2018-09-13 13:10:00,22.79,22.8,22.77,22.8,83070.0,22.79,22.8,22.77,22.8,83070.0
2018-09-13 13:15:00,22.8,22.82,22.8,22.8,40635.0,22.8,22.82,22.8,22.8,40635.0
2018-09-13 13:20:00,22.8,22.8,22.77,22.77,82665.0,22.8,22.8,22.77,22.77,82665.0
2018-09-13 13:25:00,22.78,22.78,22.76,22.76,57705.0,22.78,22.78,22.76,22.76,57705.0
2018-09-13 13:30:00,22.77,22.77,22.75,22.75,61260.0,22.77,22.77,22.75,22.75,61260.0
2018-09-13 13:35:00,22.75,22.77,22.75,22.77,52365.0,22.75,22.77,22.75,22.77,52365.0
2018-09-13 13:40:00,22.77,22.77,22.74,22.74,154350.0,22.77,22.77,22.74,22.74,154350.0
2018-09-13 13:45:00,22.74,22.75,22.72,22.72,319590.0,22.74,22.75,22.72,22.72,319590.0
2018-09-13 13:50:00,22.72,22.75,22.72,22.74,42120.0,22.72,22.75,22.72,22.74,42120.0
2018-09-13 13:55:00,22.73,22.73,22.71,22.71,57000.0,22.73,22.73,22.71,22.71,57000.0
2018-09-13 14:00:00,22.71,22.73,22.7,22.73,58590.0,22.71,22.73,22.7,22.73,58590.0
2018-09-13 14:05:00,22.73,22.73,22.72,22.73,45525.0,22.73,22.73,22.72,22.73,45525.0
2018-09-13 14:10:00,22.73,22.73,22.73,22.73,27000.0,22.73,22.73,22.73,22.73,27000.0
2018-09-13 14:15:00,22.73,22.74,22.73,22.73,49110.0,22.73,22.74,22.73,22.73,49110.0
2018-09-13 14:20:00,22.73,22.74,22.73,22.74,75585.0,22.73,22.74,22.73,22.74,75585.0
2018-09-13 14:25:00,22.74,22.77,22.74,22.76,149610.0,22.74,22.77,22.74,22.76,149610.0
2018-09-13 14:30:00,22.75,22.75,22.73,22.74,82755.0,22.75,22.75,22.73,22.74,82755.0
2018-09-13 14:35:00,22.74,22.75,22.74,22.75,24030.0,22.74,22.75,22.74,22.75,24030.0
2018-09-13 14:40:00,22.74,22.78,22.74,22.78,108300.0,22.74,22.78,22.74,22.78,108300.0
2018-09-13 14:45:00,22.78,22.79,22.76,22.79,79725.0,22.78,22.79,22.76,22.79,79725.0
2018-09-13 14:50:00,22.8,22.83,22.8,22.83,72045.0,22.8,22.83,22.8,22.83,72045.0
2018-09-13 14:55:00,22.82,22.84,22.82,22.83,49710.0,22.82,22.84,22.82,22.83,49710.0
2018-09-13 15:00:00,22.83,22.85,22.83,22.85,31695.0,22.83,22.85,22.83,22.85,31695.0
2018-09-13 15:05:00,22.84,22.85,22.83,22.83,193500.0,22.84,22.85,22.83,22.83,193500.0
2018-09-13 15:10:00,22.83,22.85,22.82,22.85,61905.0,22.83,22.85,22.82,22.85,61905.0
2018-09-13 15:15:00,22.85,22.85,22.84,22.84,88605.0,22.85,22.85,22.84,22.84,88605.0
2018-09-13 15:20:00,22.84,22.85,22.82,22.82,165780.0,22.84,22.85,22.82,22.82,165780.0
2018-09-13 15:25:00,22.82,22.83,22.82,22.82,104085.0,22.82,22.83,22.82,22.82,104085.0
2018-09-13 15:30:00,22.83,22.83,22.78,22.79,109500.0,22.83,22.83,22.78,22.79,109500.0
2018-09-13 15:35:00,22.79,22.8,22.79,22.8,140820.0,22.79,22.8,22.79,22.8,140820.0
2018-09-13 15:40:00,22.8,22.81,22.79,22.8,144705.0,22.8,22.81,22.79,22.8,144705.0
2018-09-13 15:45:00,22.8,22.81,22.76,22.76,290355.0,22.8,22.81,22.76,22.76,290355.0
2018-09-13 15:50:00,22.76,22.81,22.76,22.8,241455.0,22.76,22.81,22.76,22.8,241455.0
2018-09-13 15:55:00,22.8,22.8,22.77,22.79,479115.0,22.8,22.8,22.77,22.79,479115.0
2018-09-14 09:30:00,22.85,22.93,22.72,22.74,130485.0,22.85,22.93,22.72,22.74,130485.0
2018-09-14 09:35:00,22.74,22.8,22.71,22.73,51105.0,22.74,22.8,22.71,22.73,51105.0
2018-09-14 09:40:00,22.75,22.76,22.73,22.73,19500.0,22.75,22.76,22.73,22.73,19500.0
2018-09-14 09:45:00,22.73,22.76,22.69,22.69,234645.0,22.73,22.76,22.69,22.69,234645.0
2018-09-14 09:50:00,22.68,22.72,22.65,22.72,72705.0,22.68,22.72,22.65,22.72,72705.0
2018-09-14 09:55:00,22.73,22.75,22.71,22.72,93150.0,22.73,22.75,22.71,22.72,93150.0
2018-09-14 10:00:00,22.72,22.73,22.68,22.69,59025.0,22.72,22.73,22.68,22.69,59025.0
2018-09-14 10:05:00,22.69,22.73,22.68,22.72,150645.0,22.69,22.73,22.68,22.72,150645.0
2018-09-14 10:10:00,22.72,22.72,22.7,22.7,24000.0,22.72,22.72,22.7,22.7,24000.0
2018-09-14 10:15:00,22.71,22.71,22.68,22.69,94950.0,22.71,22.71,22.68,22.69,94950.0
2018-09-14 10:20:00,22.69,22.76,22.69,22.75,66330.0,22.69,22.76,22.69,22.75,66330.0
2018-09-14 10:25:00,22.76,22.8,22.75,22.8,60060.0,22.76,22.8,22.75,22.8,60060.0
2018-09-14 10:30:00,22.8,22.81,22.79,22.8,60705.0,22.8,22.81,22.79,22.8,60705.0
2018-09-14 10:35:00,22.79,22.84,22.76,22.84,43860.0,22.79,22.84,22.76,22.84,43860.0
2018-09-14 10:40:00,22.83,22.87,22.83,22.84,52500.0,22.83,22.87,22.83,22.84,52500.0
2018-09-14 10:45:00,22.83,22.84,22.81,22.82,77025.0,22.83,22.84,22.81,22.82,77025.0
2018-09-14 10:50:00,22.82,22.86,22.82,22.86,90240.0,22.82,22.86,22.82,22.86,90240.0
2018-09-14 10:55:00,22.87,22.89,22.86,22.87,58590.0,22.87,22.89,22.86,22.87,58590.0
2018-09-14 11:00:00,22.87,22.9,22.87,22.89,28500.0,22.87,22.9,22.87,22.89,28500.0
2018-09-14 11:05:00,22.9,22.91,22.89,22.89,104550.0,22.9,22.91,22.89,22.89,104550.0
2018-09-14 11:10:00,22.88,22.88,22.85,22.85,30000.0,22.88,22.88,22.85,22.85,30000.0
2018-09-14 11:15:00,22.85,22.85,22.81,22.81,37500.0,22.85,22.85,22.81,22.81,37500.0
2018-09-14 11:20:00,22.79,22.82,22.79,22.82,34965.0,22.79,22.82,22.79,22.82,34965.0
2018-09-14 11:25:00,22.83,22.84,22.83,22.84,61710.0,22.83,22.84,22.83,22.84,61710.0
2018-09-14 11:30:00,22.84,22.85,22.8,22.8,45000.0,22.84,22.85,22.8,22.8,45000.0
2018-09-14 11:35:00,22.81,22.83,22.8,22.83,15600.0,22.81,22.83,22.8,22.83,15600.0
2018-09-14 11:40:00,22.83,22.84,22.81,22.81,52725.0,22.83,22.84,22.81,22.81,52725.0
2018-09-14 11:45:00,22.82,22.85,22.81,22.85,37590.0,22.82,22.85,22.81,22.85,37590.0
2018-09-14 11:50:00,22.84,22.84,22.8,22.8,55230.0,22.84,22.84,22.8,22.8,55230.0
2018-09-14 11:55:00,22.81,22.81,22.8,22.81,37455.0,22.81,22.81,22.8,22.81,37455.0
2018-09-14 12:00:00,22.81,22.81,22.76,22.76,92415.0,22.81,22.81,22.76,22.76,92415.0
2018-09-14 12:05:00,22.75,22.76,22.72,22.72,41250.0,22.75,22.76,22.72,22.72,41250.0
2018-09-14 12:10:00,22.72,22.72,22.69,22.69,160080.0,22.72,22.72,22.69,22.69,160080.0
2018-09-14 12:15:00,22.67,22.68,22.64,22.68,97500.0,22.67,22.68,22.64,22.68,97500.0
2018-09-14 12:20:00,22.69,22.72,22.69,22.7,45285.0,22.69,22.72,22.69,22.7,45285.0
2018-09-14 12:25:00,22.7,22.72,22.7,22.72,25665.0,22.7,22.72,22.7,22.72,25665.0
2018-09-14 12:30:00,22.72,22.72,22.67,22.68,89415.0,22.72,22.72,22.67,22.68,89415.0
2018-09-14 12:35:00,22.68,22.69,22.67,22.67,22995.0,22.68,22.69,22.67,22.67,22995.0
2018-09-14 12:40:00,22.66,22.67,22.66,22.67,18000.0,22.66,22.67,22.66,22.67,18000.0
2018-09-14 12:45:00,22.66,22.66,22.66,22.66,7500.0,22.66,22.66,22.66,22.66,7500.0
2018-09-14 12:50:00,22.64,22.66,22.64,22.66,19590.0,22.64,22.66,22.64,22.66,19590.0
2018-09-14 12:55:00,22.66,22.66,22.64,22.64,17250.0,22.66,22.66,22.64,22.64,17250.0
2018-09-14 13:00:00,22.63,22.66,22.63,22.65,9495.0,22.63,22.66,22.63,22.65,9495.0
2018-09-14 13:05:00,22.64,22.64,22.61,22.61,43320.0,22.64,22.64,22.61,22.61,43320.0
2018-09-14 13:10:00,22.61,22.62,22.6,22.61,45525.0,22.61,22.62,22.6,22.61,45525.0
2018-09-14 13:15:00,22.62,22.62,22.61,22.62,41415.0,22.62,22.62,22.61,22.62,41415.0
2018-09-14 13:20:00,22.62,22.62,22.62,22.62,3885.0,22.62,22.62,22.62,22.62,3885.0
2018-09-14 13:25:00,22.62,22.66,22.62,22.64,29745.0,22.62,22.66,22.62,22.64,29745.0
2018-09-14 13:30:00,22.64,22.65,22.6,22.61,61500.0,22.64,22.65,22.6,22.61,61500.0
2018-09-14 13:35:00,22.6,22.62,22.6,22.6,36000.0,22.6,22.62,22.6,22.6,36000.0
2018-09-14 13:40:00,22.6,22.62,22.6,22.62,37470.0,22.6,22.62,22.6,22.62,37470.0
2018-09-14 13:45:00,22.62,22.62,22.6,22.61,40980.0,22.62,22.62,22.6,22.61,40980.0
2018-09-14 13:50:00,22.61,22.61,22.61,22.61,6000.0,22.61,22.61,22.61,22.61,6000.0
2018-09-14 13:55:00,22.62,22.65,22.62,22.65,40695.0,22.62,22.65,22.62,22.65,40695.0
2018-09-14 14:00:00,22.66,22.68,22.66,22.67,36450.0,22.66,22.68,22.66,22.67,36450.0
2018-09-14 14:05:00,22.67,22.68,22.66,22.67,52560.0,22.67,22.68,22.66,22.67,52560.0
2018-09-14 14:10:00,22.66,22.67,22.66,22.66,7500.0,22.66,22.67,22.66,22.66,7500.0
2018-09-14 14:15:00,22.66,22.66,22.62,22.63,80130.0,22.66,22.66,22.62,22.63,80130.0
2018-09-14 14:20:00,22.63,22.63,22.58,22.59,109335.0,22.63,22.63,22.58,22.59,109335.0
2018-09-14 14:25:00,22.59,22.59,22.55,22.57,37500.0,22.59,22.59,22.55,22.57,37500.0
2018-09-14 14:30:00,22.57,22.59,22.55,22.55,52500.0,22.57,22.59,22.55,22.55,52500.0
2018-09-14 14:35:00,22.56,22.56,22.53,22.54,63615.0,22.56,22.56,22.53,22.54,63615.0
2018-09-14 14:40:00,22.55,22.6,22.55,22.58,36000.0,22.55,22.6,22.55,22.58,36000.0
2018-09-14 14:45:00,22.58,22.58,22.56,22.56,195255.0,22.58,22.58,22.56,22.56,195255.0
2018-09-14 14:50:00,22.56,22.62,22.56,22.62,92745.0,22.56,22.62,22.56,22.62,92745.0
2018-09-14 14:55:00,22.62,22.62,22.6,22.6,42000.0,22.62,22.62,22.6,22.6,42000.0
2018-09-14 15:00:00,22.6,22.62,22.59,22.59,186120.0,22.6,22.62,22.59,22.59,186120.0
2018-09-14 15:05:00,22.59,22.6,22.57,22.6,147270.0,22.59,22.6,22.57,22.6,147270.0
2018-09-14 15:10:00,22.6,22.62,22.58,22.62,206670.0,22.6,22.62,22.58,22.62,206670.0
2018-09-14 15:15:00,22.62,22.62,22.6,22.61,85500.0,22.62,22.62,22.6,22.61,85500.0
2018-09-14 15:20:00,22.61,22.62,22.59,22.59,96900.0,22.61,22.62,22.59,22.59,96900.0
2018-09-14 15:25:00,22.59,22.59,22.57,22.58,65625.0,22.59,22.59,22.57,22.58,65625.0
2018-09-14 15:30:00,22.58,22.58,22.55,22.56,105750.0,22.58,22.58,22.55,22.56,105750.0
2018-09-14 15:35:00,22.56,22.57,22.55,22.55,106035.0,22.56,22.57,22.55,22.55,106035.0
2018-09-14 15:40:00,22.55,22.58,22.54,22.58,114300.0,22.55,22.58,22.54,22.58,114300.0
2018-09-14 15:45:00,22.58,22.58,22.56,22.58,121170.0,22.58,22.58,22.56,22.58,121170.0
2018-09-14 15:50:00,22.58,22.61,22.57,22.59,211785.0,22.58,22.61,22.57,22.59,211785.0
2018-09-14 15:55:00,22.58,22.6,22.58,22.58,331620.0,22.58,22.6,22.58,22.58,331620.0
2018-09-17 09:30:00,22.68,22.7,22.62,22.63,258690.0,22.68,22.7,22.62,22.63,258690.0
2018-09-17 09:35:00,22.63,22.63,22.58,22.63,94260.0,22.63,22.63,22.58,22.63,94260.0
2018-09-17 09:40:00,22.61,22.69,22.61,22.66,85860.0,22.61,22.69,22.61,22.66,85860.0
2018-09-17 09:45:00,22.66,22.68,22.64,22.65,82230.0,22.66,22.68,22.64,22.65,82230.0
2018-09-17 09:50:00,22.69,22.71,22.65,22.71,74460.0,22.69,22.71,22.65,22.71,74460.0
2018-09-17 09:55:00,22.71,22.73,22.7,22.71,160110.0,22.71,22.73,22.7,22.71,160110.0
2018-09-17 10:00:00,22.7,22.72,22.66,22.72,107670.0,22.7,22.72,22.66,22.72,107670.0
2018-09-17 10:05:00,22.71,22.75,22.71,22.75,75825.0,22.71,22.75,22.71,22.75,75825.0
2018-09-17 10:10:00,22.76,22.76,22.73,22.73,53940.0,22.76,22.76,22.73,22.73,53940.0
2018-09-17 10:15:00,22.73,22.74,22.63,22.63,116850.0,22.73,22.74,22.63,22.63,116850.0
2018-09-17 10:20:00,22.64,22.69,22.63,22.69,52500.0,22.64,22.69,22.63,22.69,52500.0
2018-09-17 10:25:00,22.68,22.69,22.6,22.6,80565.0,22.68,22.69,22.6,22.6,80565.0
2018-09-17 10:30:00,22.6,22.63,22.59,22.62,36000.0,22.6,22.63,22.59,22.62,36000.0
2018-09-17 10:35:00,22.62,22.62,22.59,22.59,97935.0,22.62,22.62,22.59,22.59,97935.0
2018-09-17 10:40:00,22.58,22.63,22.58,22.58,117570.0,22.58,22.63,22.58,22.58,117570.0
2018-09-17 10:45:00,22.58,22.6,22.55,22.55,107565.0,22.58,22.6,22.55,22.55,107565.0
2018-09-17 10:50:00,22.55,22.56,22.53,22.56,42975.0,22.55,22.56,22.53,22.56,42975.0
2018-09-17 10:55:00,22.55,22.57,22.54,22.56,51780.0,22.55,22.57,22.54,22.56,51780.0
2018-09-17 11:00:00,22.56,22.6,22.55,22.56,65925.0,22.56,22.6,22.55,22.56,65925.0
2018-09-17 11:05:00,22.56,22.61,22.56,22.61,45570.0,22.56,22.61,22.56,22.61,45570.0
2018-09-17 11:10:00,22.63,22.63,22.6,22.6,45210.0,22.63,22.63,22.6,22.6,45210.0
2018-09-17 11:15:00,22.62,22.62,22.6,22.6,123450.0,22.62,22.62,22.6,22.6,123450.0
2018-09-17 11:20:00,22.59,22.6,22.56,22.57,28500.0,22.59,22.6,22.56,22.57,28500.0
2018-09-17 11:25:00,22.56,22.56,22.53,22.56,29535.0,22.56,22.56,22.53,22.56,29535.0
2018-09-17 11:30:00,22.59,22.59,22.57,22.59,50220.0,22.59,22.59,22.57,22.59,50220.0
2018-09-17 11:35:00,22.6,22.63,22.59,22.61,45045.0,22.6,22.63,22.59,22.61,45045.0
2018-09-17 11:40:00,22.59,22.61,22.58,22.59,40500.0,22.59,22.61,22.58,22.59,40500.0
2018-09-17 11:45:00,22.59,22.6,22.57,22.6,19665.0,22.59,22.6,22.57,22.6,19665.0
2018-09-17 11:50:00,22.59,22.59,22.55,22.56,36555.0,22.59,22.59,22.55,22.56,36555.0
2018-09-17 11:55:00,22.55,22.55,22.54,22.54,19500.0,22.55,22.55,22.54,22.54,19500.0
2018-09-17 12:00:00,22.53,22.57,22.53,22.57,142290.0,22.53,22.57,22.53,22.57,142290.0
2018-09-17 12:05:00,22.57,22.61,22.57,22.6,115410.0,22.57,22.61,22.57,22.6,115410.0
2018-09-17 12:10:00,22.61,22.61,22.57,22.59,102105.0,22.61,22.61,22.57,22.59,102105.0
2018-09-17 12:15:00,22.59,22.59,22.55,22.55,21045.0,22.59,22.59,22.55,22.55,21045.0
2018-09-17 12:20:00,22.55,22.57,22.55,22.57,25380.0,22.55,22.57,22.55,22.57,25380.0
2018-09-17 12:25:00,22.57,22.57,22.54,22.54,27960.0,22.57,22.57,22.54,22.54,27960.0
2018-09-17 12:30:00,22.55,22.56,22.54,22.54,52665.0,22.55,22.56,22.54,22.54,52665.0
2018-09-17 12:35:00,22.54,22.56,22.54,22.55,47430.0,22.54,22.56,22.54,22.55,47430.0
2018-09-17 12:40:00,22.55,22.56,22.54,22.55,44340.0,22.55,22.56,22.54,22.55,44340.0
2018-09-17 12:45:00,22.57,22.57,22.56,22.56,22500.0,22.57,22.57,22.56,22.56,22500.0
2018-09-17 12:50:00,22.57,22.58,22.55,22.55,44040.0,22.57,22.58,22.55,22.55,44040.0
2018-09-17 12:55:00,22.55,22.57,22.54,22.56,108480.0,22.55,22.57,22.54,22.56,108480.0
2018-09-17 13:00:00,22.56,22.56,22.54,22.54,101265.0,22.56,22.56,22.54,22.54,101265.0
2018-09-17 13:05:00,22.54,22.55,22.54,22.55,168165.0,22.54,22.55,22.54,22.55,168165.0
2018-09-17 13:10:00,22.54,22.56,22.54,22.55,50280.0,22.54,22.56,22.54,22.55,50280.0
2018-09-17 13:15:00,22.55,22.55,22.51,22.51,135015.0,22.55,22.55,22.51,22.51,135015.0
2018-09-17 13:20:00,22.51,22.52,22.47,22.49,38535.0,22.51,22.52,22.47,22.49,38535.0
2018-09-17 13:25:00,22.49,22.52,22.49,22.52,22635.0,22.49,22.52,22.49,22.52,22635.0
2018-09-17 13:30:00,22.52,22.53,22.49,22.53,40410.0,22.52,22.53,22.49,22.53,40410.0
2018-09-17 13:35:00,22.52,22.52,22.51,22.51,31995.0,22.52,22.52,22.51,22.51,31995.0
2018-09-17 13:40:00,22.5,22.5,22.46,22.47,119925.0,22.5,22.5,22.46,22.47,119925.0
2018-09-17 13:45:00,22.47,22.48,22.47,22.48,18000.0,22.47,22.48,22.47,22.48,18000.0
2018-09-17 13:50:00,22.48,22.49,22.47,22.49,27000.0,22.48,22.49,22.47,22.49,27000.0
2018-09-17 13:55:00,22.49,22.5,22.44,22.45,60720.0,22.49,22.5,22.44,22.45,60720.0
2018-09-17 14:00:00,22.45,22.45,22.42,22.44,47250.0,22.45,22.45,22.42,22.44,47250.0
2018-09-17 14:05:00,22.43,22.45,22.43,22.43,56250.0,22.43,22.45,22.43,22.43,56250.0
2018-09-17 14:10:00,22.43,22.44,22.42,22.43,37530.0,22.43,22.44,22.42,22.43,37530.0
2018-09-17 14:15:00,22.43,22.51,22.41,22.51,272580.0,22.43,22.51,22.41,22.51,272580.0
2018-09-17 14:20:00,22.52,22.52,22.46,22.47,117045.0,22.52,22.52,22.46,22.47,117045.0
2018-09-17 14:25:00,22.47,22.48,22.46,22.48,102000.0,22.47,22.48,22.46,22.48,102000.0
2018-09-17 14:30:00,22.47,22.47,22.43,22.45,112500.0,22.47,22.47,22.43,22.45,112500.0
2018-09-17 14:35:00,22.45,22.46,22.45,22.45,46500.0,22.45,22.46,22.45,22.45,46500.0
2018-09-17 14:40:00,22.44,22.44,22.42,22.42,54555.0,22.44,22.44,22.42,22.42,54555.0
2018-09-17 14:45:00,22.43,22.43,22.41,22.41,57000.0,22.43,22.43,22.41,22.41,57000.0
2018-09-17 14:50:00,22.42,22.42,22.32,22.38,200895.0,22.42,22.42,22.32,22.38,200895.0
2018-09-17 14:55:00,22.37,22.38,22.35,22.35,96735.0,22.37,22.38,22.35,22.35,96735.0
2018-09-17 15:00:00,22.36,22.39,22.36,22.37,213405.0,22.36,22.39,22.36,22.37,213405.0
2018-09-17 15:05:00,22.37,22.39,22.36,22.38,87990.0,22.37,22.39,22.36,22.38,87990.0
2018-09-17 15:10:00,22.38,22.39,22.35,22.35,108540.0,22.38,22.39,22.35,22.35,108540.0
2018-09-17 15:15:00,22.36,22.38,22.36,22.36,70890.0,22.36,22.38,22.36,22.36,70890.0
2018-09-17 15:20:00,22.36,22.38,22.35,22.37,110760.0,22.36,22.38,22.35,22.37,110760.0
2018-09-17 15:25:00,22.37,22.39,22.36,22.36,124740.0,22.37,22.39,22.36,22.36,124740.0
2018-09-17 15:30:00,22.37,22.39,22.36,22.38,132615.0,22.37,22.39,22.36,22.38,132615.0
2018-09-17 15:35:00,22.38,22.4,22.38,22.4,92670.0,22.38,22.4,22.38,22.4,92670.0
2018-09-17 15:40:00,22.4,22.41,22.39,22.41,106875.0,22.4,22.41,22.39,22.41,106875.0
2018-09-17 15:45:00,22.41,22.44,22.41,22.44,140400.0,22.41,22.44,22.41,22.44,140400.0
2018-09-17 15:50:00,22.43,22.45,22.43,22.44,246465.0,22.43,22.45,22.43,22.44,246465.0
2018-09-17 15:55:00,22.43,22.45,22.43,22.44,519585.0,22.43,22.45,22.43,22.44,519585.0
2018-09-18 09:30:00,22.08,22.48,22.0,22.4,381750.0,22.08,22.48,22.0,22.4,381750.0
2018-09-18 09:35:00,22.36,22.58,22.36,22.58,244680.0,22.36,22.58,22.36,22.58,244680.0
2018-09-18 09:40:00,22.57,22.57,22.45,22.47,211110.0,22.57,22.57,22.45,22.47,211110.0
2018-09-18 09:45:00,22.47,22.48,22.43,22.43,147930.0,22.47,22.48,22.43,22.43,147930.0
2018-09-18 09:50:00,22.44,22.54,22.41,22.49,147240.0,22.44,22.54,22.41,22.49,147240.0
2018-09-18 09:55:00,22.5,22.53,22.48,22.48,125025.0,22.5,22.53,22.48,22.48,125025.0
2018-09-18 10:00:00,22.45,22.57,22.41,22.55,208275.0,22.45,22.57,22.41,22.55,208275.0
2018-09-18 10:05:00,22.55,22.55,22.49,22.5,101370.0,22.55,22.55,22.49,22.5,101370.0
2018-09-18 10:10:00,22.5,22.52,22.48,22.49,120480.0,22.5,22.52,22.48,22.49,120480.0
2018-09-18 10:15:00,22.49,22.54,22.49,22.52,195750.0,22.49,22.54,22.49,22.52,195750.0
2018-09-18 10:20:00,22.53,22.54,22.49,22.51,89730.0,22.53,22.54,22.49,22.51,89730.0
2018-09-18 10:25:00,22.5,22.55,22.5,22.53,247110.0,22.5,22.55,22.5,22.53,247110.0
2018-09-18 10:30:00,22.53,22.55,22.52,22.54,183375.0,22.53,22.55,22.52,22.54,183375.0
2018-09-18 10:35:00,22.54,22.63,22.54,22.62,119235.0,22.54,22.63,22.54,22.62,119235.0
2018-09-18 10:40:00,22.62,22.62,22.56,22.56,69660.0,22.62,22.62,22.56,22.56,69660.0
2018-09-18 10:45:00,22.54,22.61,22.54,22.57,164175.0,22.54,22.61,22.54,22.57,164175.0
2018-09-18 10:50:00,22.57,22.62,22.57,22.61,50250.0,22.57,22.62,22.57,22.61,50250.0
2018-09-18 10:55:00,22.59,22.59,22.54,22.58,102345.0,22.59,22.59,22.54,22.58,102345.0
2018-09-18 11:00:00,22.57,22.59,22.54,22.56,48615.0,22.57,22.59,22.54,22.56,48615.0
2018-09-18 11:05:00,22.54,22.57,22.54,22.54,90330.0,22.54,22.57,22.54,22.54,90330.0
2018-09-18 11:10:00,22.55,22.55,22.53,22.53,46065.0,22.55,22.55,22.53,22.53,46065.0
2018-09-18 11:15:00,22.54,22.57,22.53,22.56,29250.0,22.54,22.57,22.53,22.56,29250.0
2018-09-18 11:20:00,22.58,22.59,22.55,22.57,113445.0,22.58,22.59,22.55,22.57,113445.0
2018-09-18 11:25:00,22.57,22.62,22.57,22.6,98685.0,22.57,22.62,22.57,22.6,98685.0
2018-09-18 11:30:00,22.6,22.62,22.58,22.61,68025.0,22.6,22.62,22.58,22.61,68025.0
2018-09-18 11:35:00,22.61,22.62,22.59,22.61,33000.0,22.61,22.62,22.59,22.61,33000.0
2018-09-18 11:40:00,22.61,22.61,22.56,22.56,62760.0,22.61,22.61,22.56,22.56,62760.0
2018-09-18 11:45:00,22.56,22.57,22.55,22.57,87615.0,22.56,22.57,22.55,22.57,87615.0
2018-09-18 11:50:00,22.57,22.57,22.53,22.53,98895.0,22.57,22.57,22.53,22.53,98895.0
2018-09-18 11:55:00,22.53,22.56,22.53,22.55,77250.0,22.53,22.56,22.53,22.55,77250.0
2018-09-18 12:00:00,22.55,22.56,22.54,22.55,64860.0,22.55,22.56,22.54,22.55,64860.0
2018-09-18 12:05:00,22.55,22.58,22.54,22.57,76920.0,22.55,22.58,22.54,22.57,76920.0
2018-09-18 12:10:00,22.57,22.57,22.55,22.57,61710.0,22.57,22.57,22.55,22.57,61710.0
2018-09-18 12:15:00,22.56,22.56,22.55,22.56,46545.0,22.56,22.56,22.55,22.56,46545.0
2018-09-18 12:20:00,22.56,22.56,22.54,22.54,43500.0,22.56,22.56,22.54,22.54,43500.0
2018-09-18 12:25:00,22.54,22.58,22.53,22.57,96900.0,22.54,22.58,22.53,22.57,96900.0
2018-09-18 12:30:00,22.58,22.59,22.55,22.55,79500.0,22.58,22.59,22.55,22.55,79500.0
2018-09-18 12:35:00,22.56,22.59,22.56,22.58,66585.0,22.56,22.59,22.56,22.58,66585.0
2018-09-18 12:40:00,22.58,22.59,22.57,22.58,27000.0,22.58,22.59,22.57,22.58,27000.0
2018-09-18 12:45:00,22.58,22.59,22.56,22.56,83700.0,22.58,22.59,22.56,22.56,83700.0
2018-09-18 12:50:00,22.57,22.62,22.57,22.62,58560.0,22.57,22.62,22.57,22.62,58560.0
2018-09-18 12:55:00,22.62,22.62,22.57,22.58,52500.0,22.62,22.62,22.57,22.58,52500.0
2018-09-18 13:00:00,22.6,22.61,22.6,22.6,51600.0,22.6,22.61,22.6,22.6,51600.0
2018-09-18 13:05:00,22.61,22.63,22.6,22.63,57435.0,22.61,22.63,22.6,22.63,57435.0
2018-09-18 13:10:00,22.62,22.63,22.61,22.61,28500.0,22.62,22.63,22.61,22.61,28500.0
2018-09-18 13:15:00,22.62,22.65,22.62,22.65,64650.0,22.62,22.65,22.62,22.65,64650.0
2018-09-18 13:20:00,22.65,22.65,22.64,22.64,55500.0,22.65,22.65,22.64,22.64,55500.0
2018-09-18 13:25:00,22.64,22.64,22.61,22.61,99450.0,22.64,22.64,22.61,22.61,99450.0
2018-09-18 13:30:00,22.62,22.65,22.62,22.65,43500.0,22.62,22.65,22.62,22.65,43500.0
2018-09-18 13:35:00,22.65,22.69,22.65,22.69,39360.0,22.65,22.69,22.65,22.69,39360.0
2018-09-18 13:40:00,22.69,22.69,22.68,22.69,16500.0,22.69,22.69,22.68,22.69,16500.0
2018-09-18 13:45:00,22.69,22.71,22.69,22.7,99360.0,22.69,22.71,22.69,22.7,99360.0
2018-09-18 13:50:00,22.7,22.71,22.7,22.71,35790.0,22.7,22.71,22.7,22.71,35790.0
2018-09-18 13:55:00,22.7,22.74,22.7,22.74,57090.0,22.7,22.74,22.7,22.74,57090.0
2018-09-18 14:00:00,22.74,22.76,22.74,22.75,37500.0,22.74,22.76,22.74,22.75,37500.0
2018-09-18 14:05:00,22.75,22.75,22.73,22.75,42090.0,22.75,22.75,22.73,22.75,42090.0
2018-09-18 14:10:00,22.74,22.76,22.73,22.73,39000.0,22.74,22.76,22.73,22.73,39000.0
2018-09-18 14:15:00,22.74,22.74,22.74,22.74,42600.0,22.74,22.74,22.74,22.74,42600.0
2018-09-18 14:20:00,22.75,22.75,22.74,22.75,42000.0,22.75,22.75,22.74,22.75,42000.0
2018-09-18 14:25:00,22.75,22.76,22.74,22.75,65370.0,22.75,22.76,22.74,22.75,65370.0
2018-09-18 14:30:00,22.75,22.79,22.75,22.79,94410.0,22.75,22.79,22.75,22.79,94410.0
2018-09-18 14:35:00,22.79,22.8,22.78,22.78,51330.0,22.79,22.8,22.78,22.78,51330.0
2018-09-18 14:40:00,22.78,22.8,22.78,22.79,62295.0,22.78,22.8,22.78,22.79,62295.0
2018-09-18 14:45:00,22.79,22.81,22.79,22.81,92970.0,22.79,22.81,22.79,22.81,92970.0
2018-09-18 14:50:00,22.81,22.82,22.79,22.8,99975.0,22.81,22.82,22.79,22.8,99975.0
2018-09-18 14:55:00,22.8,22.81,22.8,22.81,83265.0,22.8,22.81,22.8,22.81,83265.0
2018-09-18 15:00:00,22.8,22.8,22.77,22.79,89115.0,22.8,22.8,22.77,22.79,89115.0
2018-09-18 15:05:00,22.79,22.8,22.78,22.78,46425.0,22.79,22.8,22.78,22.78,46425.0
2018-09-18 15:10:00,22.78,22.8,22.78,22.79,127785.0,22.78,22.8,22.78,22.79,127785.0
2018-09-18 15:15:00,22.79,22.8,22.78,22.78,123270.0,22.79,22.8,22.78,22.78,123270.0
2018-09-18 15:20:00,22.78,22.79,22.76,22.77,120045.0,22.78,22.79,22.76,22.77,120045.0
2018-09-18 15:25:00,22.76,22.76,22.73,22.74,84270.0,22.76,22.76,22.73,22.74,84270.0
2018-09-18 15:30:00,22.73,22.75,22.73,22.75,88500.0,22.73,22.75,22.73,22.75,88500.0
2018-09-18 15:35:00,22.75,22.75,22.73,22.74,81315.0,22.75,22.75,22.73,22.74,81315.0
2018-09-18 15:40:00,22.74,22.74,22.73,22.73,113940.0,22.74,22.74,22.73,22.73,113940.0
2018-09-18 15:45:00,22.72,22.73,22.72,22.72,99525.0,22.72,22.73,22.72,22.72,99525.0
2018-09-18 15:50:00,22.72,22.72,22.7,22.7,135990.0,22.72,22.72,22.7,22.7,135990.0
2018-09-18 15:55:00,22.7,22.72,22.68,22.7,403605.0,22.7,22.72,22.68,22.7,403605.0
2018-09-19 09:30:00,22.72,22.78,22.67,22.74,186735.0,22.72,22.78,22.67,22.74,186735.0
2018-09-19 09:35:00,22.73,22.82,22.73,22.79,175800.0,22.73,22.82,22.73,22.79,175800.0
2018-09-19 09:40:00,22.77,22.77,22.7,22.74,116835.0,22.77,22.77,22.7,22.74,116835.0
2018-09-19 09:45:00,22.75,22.77,22.75,22.76,22140.0,22.75,22.77,22.75,22.76,22140.0
2018-09-19 09:50:00,22.76,22.77,22.75,22.75,21330.0,22.76,22.77,22.75,22.75,21330.0
2018-09-19 09:55:00,22.74,22.76,22.68,22.69,48765.0,22.74,22.76,22.68,22.69,48765.0
2018-09-19 10:00:00,22.69,22.77,22.69,22.76,76500.0,22.69,22.77,22.69,22.76,76500.0
2018-09-19 10:05:00,22.76,22.8,22.74,22.75,88755.0,22.76,22.8,22.74,22.75,88755.0
2018-09-19 10:10:00,22.75,22.75,22.73,22.74,25500.0,22.75,22.75,22.73,22.74,25500.0
2018-09-19 10:15:00,22.75,22.78,22.75,22.76,85830.0,22.75,22.78,22.75,22.76,85830.0
2018-09-19 10:20:00,22.77,22.8,22.75,22.76,30120.0,22.77,22.8,22.75,22.76,30120.0
2018-09-19 10:25:00,22.78,22.81,22.77,22.77,13890.0,22.78,22.81,22.77,22.77,13890.0
2018-09-19 10:30:00,22.76,22.8,22.76,22.8,69060.0,22.76,22.8,22.76,22.8,69060.0
2018-09-19 10:35:00,22.79,22.79,22.76,22.76,9495.0,22.79,22.79,22.76,22.76,9495.0
2018-09-19 10:40:00,22.78,22.8,22.78,22.8,30000.0,22.78,22.8,22.78,22.8,30000.0
2018-09-19 10:45:00,22.82,22.82,22.81,22.81,20355.0,22.82,22.82,22.81,22.81,20355.0
2018-09-19 10:50:00,22.79,22.8,22.78,22.78,57150.0,22.79,22.8,22.78,22.78,57150.0
2018-09-19 10:55:00,22.78,22.79,22.76,22.76,28995.0,22.78,22.79,22.76,22.76,28995.0
2018-09-19 11:00:00,22.77,22.78,22.75,22.78,18000.0,22.77,22.78,22.75,22.78,18000.0
2018-09-19 11:05:00,22.79,22.85,22.79,22.83,64875.0,22.79,22.85,22.79,22.83,64875.0
2018-09-19 11:10:00,22.84,22.85,22.8,22.83,33000.0,22.84,22.85,22.8,22.83,33000.0
2018-09-19 11:15:00,22.85,22.88,22.85,22.85,22500.0,22.85,22.88,22.85,22.85,22500.0
2018-09-19 11:20:00,22.85,22.85,22.81,22.81,40755.0,22.85,22.85,22.81,22.81,40755.0
2018-09-19 11:25:00,22.8,22.8,22.77,22.77,58875.0,22.8,22.8,22.77,22.77,58875.0
2018-09-19 11:30:00,22.75,22.76,22.75,22.75,15000.0,22.75,22.76,22.75,22.75,15000.0
2018-09-19 11:35:00,22.77,22.79,22.77,22.79,9300.0,22.77,22.79,22.77,22.79,9300.0
2018-09-19 11:40:00,22.8,22.81,22.78,22.8,33915.0,22.8,22.81,22.78,22.8,33915.0
2018-09-19 11:45:00,22.8,22.8,22.78,22.78,10650.0,22.8,22.8,22.78,22.78,10650.0
2018-09-19 11:50:00,22.78,22.85,22.78,22.85,69075.0,22.78,22.85,22.78,22.85,69075.0
2018-09-19 11:55:00,22.85,22.88,22.84,22.88,24000.0,22.85,22.88,22.84,22.88,24000.0
2018-09-19 12:00:00,22.88,22.88,22.85,22.87,15840.0,22.88,22.88,22.85,22.87,15840.0
2018-09-19 12:05:00,22.87,22.87,22.84,22.87,41535.0,22.87,22.87,22.84,22.87,41535.0
2018-09-19 12:10:00,22.85,22.85,22.84,22.84,15000.0,22.85,22.85,22.84,22.84,15000.0
2018-09-19 12:15:00,22.84,22.85,22.82,22.83,28230.0,22.84,22.85,22.82,22.83,28230.0
2018-09-19 12:20:00,22.84,22.84,22.83,22.84,15270.0,22.84,22.84,22.83,22.84,15270.0
2018-09-19 12:25:00,22.84,22.87,22.84,22.85,11250.0,22.84,22.87,22.84,22.85,11250.0
2018-09-19 12:30:00,22.86,22.86,22.84,22.85,52515.0,22.86,22.86,22.84,22.85,52515.0
2018-09-19 12:35:00,22.84,22.84,22.82,22.83,23445.0,22.84,22.84,22.82,22.83,23445.0
2018-09-19 12:40:00,22.82,22.84,22.82,22.83,18135.0,22.82,22.84,22.82,22.83,18135.0
2018-09-19 12:45:00,22.84,22.86,22.84,22.86,27000.0,22.84,22.86,22.84,22.86,27000.0
2018-09-19 12:50:00,22.86,22.87,22.86,22.87,8070.0,22.86,22.87,22.86,22.87,8070.0
2018-09-19 12:55:00,22.89,22.89,22.88,22.89,13500.0,22.89,22.89,22.88,22.89,13500.0
2018-09-19 13:00:00,22.89,22.89,22.85,22.87,35745.0,22.89,22.89,22.85,22.87,35745.0
2018-09-19 13:05:00,22.85,22.85,22.83,22.83,27255.0,22.85,22.85,22.83,22.83,27255.0
2018-09-19 13:10:00,22.83,22.84,22.82,22.82,13500.0,22.83,22.84,22.82,22.82,13500.0
2018-09-19 13:15:00,22.83,22.85,22.82,22.84,28905.0,22.83,22.85,22.82,22.84,28905.0
2018-09-19 13:20:00,22.83,22.87,22.83,22.87,46500.0,22.83,22.87,22.83,22.87,46500.0
2018-09-19 13:25:00,22.89,22.9,22.87,22.87,18105.0,22.89,22.9,22.87,22.87,18105.0
2018-09-19 13:30:00,22.86,22.86,22.85,22.86,26145.0,22.86,22.86,22.85,22.86,26145.0
2018-09-19 13:35:00,22.87,22.88,22.86,22.88,15165.0,22.87,22.88,22.86,22.88,15165.0
2018-09-19 13:40:00,22.88,22.88,22.87,22.87,12285.0,22.88,22.88,22.87,22.87,12285.0
2018-09-19 13:45:00,22.87,22.88,22.86,22.88,22920.0,22.87,22.88,22.86,22.88,22920.0
2018-09-19 13:50:00,22.87,22.87,22.86,22.86,16995.0,22.87,22.87,22.86,22.86,16995.0
2018-09-19 13:55:00,22.86,22.88,22.86,22.88,26535.0,22.86,22.88,22.86,22.88,26535.0
2018-09-19 14:00:00,22.88,22.88,22.87,22.87,33810.0,22.88,22.88,22.87,22.87,33810.0
2018-09-19 14:05:00,22.86,22.86,22.85,22.86,26565.0,22.86,22.86,22.85,22.86,26565.0
2018-09-19 14:10:00,22.86,22.9,22.86,22.89,13500.0,22.86,22.9,22.86,22.89,13500.0
2018-09-19 14:15:00,22.89,22.91,22.89,22.91,66030.0,22.89,22.91,22.89,22.91,66030.0
2018-09-19 14:20:00,22.9,22.92,22.9,22.92,25845.0,22.9,22.92,22.9,22.92,25845.0
2018-09-19 14:25:00,22.93,22.93,22.9,22.9,18540.0,22.93,22.93,22.9,22.9,18540.0
2018-09-19 14:30:00,22.9,22.9,22.86,22.86,50430.0,22.9,22.9,22.86,22.86,50430.0
2018-09-19 14:35:00,22.87,22.88,22.85,22.85,49110.0,22.87,22.88,22.85,22.85,49110.0
2018-09-19 14:40:00,22.86,22.88,22.86,22.88,59760.0,22.86,22.88,22.86,22.88,59760.0
2018-09-19 14:45:00,22.88,22.89,22.86,22.86,35325.0,22.88,22.89,22.86,22.86,35325.0
2018-09-19 14:50:00,22.87,22.87,22.85,22.85,28500.0,22.87,22.87,22.85,22.85,28500.0
2018-09-19 14:55:00,22.85,22.86,22.85,22.85,24135.0,22.85,22.86,22.85,22.85,24135.0
2018-09-19 15:00:00,22.86,22.86,22.85,22.85,54000.0,22.86,22.86,22.85,22.85,54000.0
2018-09-19 15:05:00,22.85,22.85,22.84,22.84,37725.0,22.85,22.85,22.84,22.84,37725.0
2018-09-19 15:10:00,22.84,22.85,22.82,22.84,124125.0,22.84,22.85,22.82,22.84,124125.0
2018-09-19 15:15:00,22.84,22.84,22.79,22.82,136065.0,22.84,22.84,22.79,22.82,136065.0
2018-09-19 15:20:00,22.84,22.85,22.83,22.85,48000.0,22.84,22.85,22.83,22.85,48000.0
2018-09-19 15:25:00,22.84,22.85,22.82,22.83,50055.0,22.84,22.85,22.82,22.83,50055.0
2018-09-19 15:30:00,22.83,22.83,22.82,22.82,55500.0,22.83,22.83,22.82,22.82,55500.0
2018-09-19 15:35:00,22.82,22.84,22.82,22.83,54000.0,22.82,22.84,22.82,22.83,54000.0
2018-09-19 15:40:00,22.83,22.86,22.82,22.85,75270.0,22.83,22.86,22.82,22.85,75270.0
2018-09-19 15:45:00,22.85,22.86,22.84,22.85,61065.0,22.85,22.86,22.84,22.85,61065.0
2018-09-19 15:50:00,22.85,22.86,22.85,22.85,65010.0,22.85,22.86,22.85,22.85,65010.0
2018-09-19 15:55:00,22.85,22.87,22.85,22.86,154410.0,22.85,22.87,22.85,22.86,154410.0
2018-09-20 09:30:00,22.91,22.98,22.81,22.93,122250.0,22.91,22.98,22.81,22.93,122250.0
2018-09-20 09:35:00,22.96,22.97,22.92,22.96,55185.0,22.96,22.97,22.92,22.96,55185.0
2018-09-20 09:40:00,22.93,22.98,22.93,22.94,43500.0,22.93,22.98,22.93,22.94,43500.0
2018-09-20 09:45:00,22.94,22.96,22.94,22.95,19500.0,22.94,22.96,22.94,22.95,19500.0
2018-09-20 09:50:00,22.95,22.96,22.92,22.92,18105.0,22.95,22.96,22.92,22.92,18105.0
2018-09-20 09:55:00,22.93,22.95,22.89,22.9,75300.0,22.93,22.95,22.89,22.9,75300.0
2018-09-20 10:00:00,22.86,22.89,22.86,22.86,37500.0,22.86,22.89,22.86,22.86,37500.0
2018-09-20 10:05:00,22.86,22.86,22.84,22.85,12300.0,22.86,22.86,22.84,22.85,12300.0
2018-09-20 10:10:00,22.86,22.86,22.8,22.81,33195.0,22.86,22.86,22.8,22.81,33195.0
2018-09-20 10:15:00,22.8,22.8,22.76,22.78,59925.0,22.8,22.8,22.76,22.78,59925.0
2018-09-20 10:20:00,22.78,22.8,22.73,22.75,78540.0,22.78,22.8,22.73,22.75,78540.0
2018-09-20 10:25:00,22.77,22.77,22.75,22.76,60000.0,22.77,22.77,22.75,22.76,60000.0
2018-09-20 10:30:00,22.77,22.77,22.73,22.76,42315.0,22.77,22.77,22.73,22.76,42315.0
2018-09-20 10:35:00,22.77,22.77,22.76,22.76,22500.0,22.77,22.77,22.76,22.76,22500.0
2018-09-20 10:40:00,22.75,22.76,22.73,22.73,44295.0,22.75,22.76,22.73,22.73,44295.0
2018-09-20 10:45:00,22.74,22.76,22.74,22.75,34500.0,22.74,22.76,22.74,22.75,34500.0
2018-09-20 10:50:00,22.74,22.76,22.74,22.76,38520.0,22.74,22.76,22.74,22.76,38520.0
2018-09-20 10:55:00,22.76,22.78,22.76,22.78,33540.0,22.76,22.78,22.76,22.78,33540.0
2018-09-20 11:00:00,22.78,22.81,22.78,22.81,49740.0,22.78,22.81,22.78,22.81,49740.0
2018-09-20 11:05:00,22.81,22.85,22.81,22.85,53460.0,22.81,22.85,22.81,22.85,53460.0
2018-09-20 11:10:00,22.85,22.87,22.83,22.87,18000.0,22.85,22.87,22.83,22.87,18000.0
2018-09-20 11:15:00,22.87,22.88,22.87,22.88,3000.0,22.87,22.88,22.87,22.88,3000.0
2018-09-20 11:20:00,22.87,22.89,22.87,22.89,10500.0,22.87,22.89,22.87,22.89,10500.0
2018-09-20 11:25:00,22.91,22.91,22.89,22.89,38475.0,22.91,22.91,22.89,22.89,38475.0
2018-09-20 11:30:00,22.91,22.93,22.9,22.93,22500.0,22.91,22.93,22.9,22.93,22500.0
2018-09-20 11:35:00,22.93,22.95,22.93,22.95,16500.0,22.93,22.95,22.93,22.95,16500.0
2018-09-20 11:40:00,22.97,22.98,22.96,22.96,28560.0,22.97,22.98,22.96,22.96,28560.0
2018-09-20 11:45:00,22.98,23.0,22.96,22.96,30450.0,22.98,23.0,22.96,22.96,30450.0
2018-09-20 11:50:00,22.97,22.98,22.95,22.95,45090.0,22.97,22.98,22.95,22.95,45090.0
2018-09-20 11:55:00,22.95,22.96,22.92,22.93,25110.0,22.95,22.96,22.92,22.93,25110.0
2018-09-20 12:00:00,22.92,22.94,22.92,22.94,13500.0,22.92,22.94,22.92,22.94,13500.0
2018-09-20 12:05:00,22.94,22.95,22.93,22.95,18000.0,22.94,22.95,22.93,22.95,18000.0
2018-09-20 12:10:00,22.95,22.95,22.94,22.95,15000.0,22.95,22.95,22.94,22.95,15000.0
2018-09-20 12:15:00,22.95,22.95,22.93,22.93,31800.0,22.95,22.95,22.93,22.93,31800.0
2018-09-20 12:20:00,22.93,22.94,22.92,22.93,29910.0,22.93,22.94,22.92,22.93,29910.0
2018-09-20 12:25:00,22.93,22.93,22.9,22.9,21000.0,22.93,22.93,22.9,22.9,21000.0
2018-09-20 12:30:00,22.9,22.91,22.9,22.9,26190.0,22.9,22.91,22.9,22.9,26190.0
2018-09-20 12:35:00,22.91,22.92,22.9,22.9,19500.0,22.91,22.92,22.9,22.9,19500.0
2018-09-20 12:40:00,22.9,22.9,22.89,22.9,30000.0,22.9,22.9,22.89,22.9,30000.0
2018-09-20 12:45:00,22.9,22.9,22.89,22.89,7500.0,22.9,22.9,22.89,22.89,7500.0
2018-09-20 12:50:00,22.89,22.9,22.89,22.9,55065.0,22.89,22.9,22.89,22.9,55065.0
2018-09-20 12:55:00,22.9,22.91,22.89,22.91,24720.0,22.9,22.91,22.89,22.91,24720.0
2018-09-20 13:00:00,22.9,22.92,22.9,22.91,24180.0,22.9,22.92,22.9,22.91,24180.0
2018-09-20 13:05:00,22.92,22.94,22.92,22.93,20730.0,22.92,22.94,22.92,22.93,20730.0
2018-09-20 13:10:00,22.93,22.93,22.92,22.92,7950.0,22.93,22.93,22.92,22.92,7950.0
2018-09-20 13:15:00,22.91,22.92,22.9,22.9,40335.0,22.91,22.92,22.9,22.9,40335.0
2018-09-20 13:20:00,22.91,22.91,22.89,22.9,42465.0,22.91,22.91,22.89,22.9,42465.0
2018-09-20 13:25:00,22.89,22.89,22.88,22.89,21000.0,22.89,22.89,22.88,22.89,21000.0
2018-09-20 13:30:00,22.9,22.9,22.89,22.89,15000.0,22.9,22.9,22.89,22.89,15000.0
2018-09-20 13:35:00,22.89,22.9,22.89,22.9,21195.0,22.89,22.9,22.89,22.9,21195.0
2018-09-20 13:40:00,22.9,22.91,22.9,22.91,19980.0,22.9,22.91,22.9,22.91,19980.0
2018-09-20 13:45:00,22.92,22.93,22.91,22.93,29805.0,22.92,22.93,22.91,22.93,29805.0
2018-09-20 13:50:00,22.92,22.92,22.91,22.91,10500.0,22.92,22.92,22.91,22.91,10500.0
2018-09-20 13:55:00,22.93,22.93,22.92,22.93,13500.0,22.93,22.93,22.92,22.93,13500.0
2018-09-20 14:00:00,22.93,22.93,22.91,22.91,36000.0,22.93,22.93,22.91,22.91,36000.0
2018-09-20 14:05:00,22.91,22.91,22.89,22.89,18435.0,22.91,22.91,22.89,22.89,18435.0
2018-09-20 14:10:00,22.89,22.91,22.89,22.91,47625.0,22.89,22.91,22.89,22.91,47625.0
2018-09-20 14:15:00,22.91,22.91,22.9,22.9,31770.0,22.91,22.91,22.9,22.9,31770.0
2018-09-20 14:20:00,22.91,22.91,22.9,22.9,20010.0,22.91,22.91,22.9,22.9,20010.0
2018-09-20 14:25:00,22.9,22.91,22.89,22.9,25875.0,22.9,22.91,22.89,22.9,25875.0
2018-09-20 14:30:00,22.89,22.89,22.87,22.88,43500.0,22.89,22.89,22.87,22.88,43500.0
2018-09-20 14:35:00,22.88,22.89,22.88,22.88,10500.0,22.88,22.89,22.88,22.88,10500.0
2018-09-20 14:40:00,22.87,22.88,22.87,22.87,20505.0,22.87,22.88,22.87,22.87,20505.0
2018-09-20 14:45:00,22.88,22.89,22.87,22.89,57990.0,22.88,22.89,22.87,22.89,57990.0
2018-09-20 14:50:00,22.9,22.91,22.9,22.91,22965.0,22.9,22.91,22.9,22.91,22965.0
2018-09-20 14:55:00,22.91,22.91,22.9,22.9,18675.0,22.91,22.91,22.9,22.9,18675.0
2018-09-20 15:00:00,22.9,22.91,22.89,22.89,21000.0,22.9,22.91,22.89,22.89,21000.0
2018-09-20 15:05:00,22.89,22.91,22.89,22.91,30000.0,22.89,22.91,22.89,22.91,30000.0
2018-09-20 15:10:00,22.91,22.93,22.91,22.93,67020.0,22.91,22.93,22.91,22.93,67020.0
2018-09-20 15:15:00,22.92,22.95,22.92,22.94,66000.0,22.92,22.95,22.92,22.94,66000.0
2018-09-20 15:20:00,22.94,22.94,22.92,22.92,9000.0,22.94,22.94,22.92,22.92,9000.0
2018-09-20 15:25:00,22.92,22.93,22.92,22.93,57810.0,22.92,22.93,22.92,22.93,57810.0
2018-09-20 15:30:00,22.93,22.94,22.92,22.93,58875.0,22.93,22.94,22.92,22.93,58875.0
2018-09-20 15:35:00,22.93,22.94,22.93,22.94,71985.0,22.93,22.94,22.93,22.94,71985.0
2018-09-20 15:40:00,22.95,22.97,22.95,22.95,81810.0,22.95,22.97,22.95,22.95,81810.0
2018-09-20 15:45:00,22.95,22.97,22.95,22.96,81990.0,22.95,22.97,22.95,22.96,81990.0
2018-09-20 15:50:00,22.97,22.98,22.96,22.96,117195.0,22.97,22.98,22.96,22.96,117195.0
2018-09-20 15:55:00,22.96,22.97,22.95,22.97,253365.0,22.96,22.97,22.95,22.97,253365.0
2018-09-21 09:30:00,23.03,23.03,22.88,22.92,1988580.0,23.03,23.03,22.88,22.92,1988580.0
2018-09-21 09:35:00,22.91,23.0,22.91,22.97,50580.0,22.91,23.0,22.91,22.97,50580.0
2018-09-21 09:40:00,22.99,22.99,22.94,22.94,53400.0,22.99,22.99,22.94,22.94,53400.0
2018-09-21 09:45:00,22.95,22.99,22.95,22.95,62595.0,22.95,22.99,22.95,22.95,62595.0
2018-09-21 09:50:00,22.95,22.96,22.9,22.9,47385.0,22.95,22.96,22.9,22.9,47385.0
2018-09-21 09:55:00,22.92,22.92,22.89,22.92,42525.0,22.92,22.92,22.89,22.92,42525.0
2018-09-21 10:00:00,22.93,22.94,22.89,22.93,93075.0,22.93,22.94,22.89,22.93,93075.0
2018-09-21 10:05:00,22.93,23.02,22.93,23.01,39000.0,22.93,23.02,22.93,23.01,39000.0
2018-09-21 10:10:00,23.02,23.03,22.98,22.98,96825.0,23.02,23.03,22.98,22.98,96825.0
2018-09-21 10:15:00,22.98,23.02,22.97,23.01,122190.0,22.98,23.02,22.97,23.01,122190.0
2018-09-21 10:20:00,23.03,23.04,22.98,22.99,301800.0,23.03,23.04,22.98,22.99,301800.0
2018-09-21 10:25:00,23.01,23.01,22.98,22.99,190710.0,23.01,23.01,22.98,22.99,190710.0
2018-09-21 10:30:00,22.99,23.0,22.96,22.96,65745.0,22.99,23.0,22.96,22.96,65745.0
2018-09-21 10:35:00,22.97,22.99,22.97,22.97,41805.0,22.97,22.99,22.97,22.97,41805.0
2018-09-21 10:40:00,22.96,22.98,22.94,22.94,68115.0,22.96,22.98,22.94,22.94,68115.0
2018-09-21 10:45:00,22.94,22.97,22.94,22.95,42075.0,22.94,22.97,22.94,22.95,42075.0
2018-09-21 10:50:00,22.95,22.96,22.94,22.94,13950.0,22.95,22.96,22.94,22.94,13950.0
2018-09-21 10:55:00,22.94,22.98,22.94,22.95,87120.0,22.94,22.98,22.94,22.95,87120.0
2018-09-21 11:00:00,22.96,22.98,22.96,22.96,31500.0,22.96,22.98,22.96,22.96,31500.0
2018-09-21 11:05:00,22.93,22.94,22.92,22.92,37500.0,22.93,22.94,22.92,22.92,37500.0
2018-09-21 11:10:00,22.92,22.93,22.91,22.92,36645.0,22.92,22.93,22.91,22.92,36645.0
2018-09-21 11:15:00,22.92,22.93,22.92,22.93,21000.0,22.92,22.93,22.92,22.93,21000.0
2018-09-21 11:20:00,22.94,22.94,22.93,22.93,34125.0,22.94,22.94,22.93,22.93,34125.0
2018-09-21 11:25:00,22.93,22.93,22.91,22.91,28485.0,22.93,22.93,22.91,22.91,28485.0
2018-09-21 11:30:00,22.92,22.93,22.88,22.9,55635.0,22.92,22.93,22.88,22.9,55635.0
2018-09-21 11:35:00,22.9,22.94,22.89,22.93,53475.0,22.9,22.94,22.89,22.93,53475.0
2018-09-21 11:40:00,22.93,22.94,22.93,22.94,40605.0,22.93,22.94,22.93,22.94,40605.0
2018-09-21 11:45:00,22.93,22.93,22.93,22.93,3720.0,22.93,22.93,22.93,22.93,3720.0
2018-09-21 11:50:00,22.92,22.92,22.9,22.91,30630.0,22.92,22.92,22.9,22.91,30630.0
2018-09-21 11:55:00,22.91,22.96,22.91,22.94,33075.0,22.91,22.96,22.91,22.94,33075.0
2018-09-21 12:00:00,22.95,22.95,22.94,22.94,8190.0,22.95,22.95,22.94,22.94,8190.0
2018-09-21 12:05:00,22.95,22.96,22.94,22.94,53595.0,22.95,22.96,22.94,22.94,53595.0
2018-09-21 12:10:00,22.95,22.95,22.91,22.91,43320.0,22.95,22.95,22.91,22.91,43320.0
2018-09-21 12:15:00,22.91,22.92,22.9,22.91,25125.0,22.91,22.92,22.9,22.91,25125.0
2018-09-21 12:20:00,22.9,22.91,22.9,22.9,16500.0,22.9,22.91,22.9,22.9,16500.0
2018-09-21 12:25:00,22.9,22.91,22.88,22.89,45825.0,22.9,22.91,22.88,22.89,45825.0
2018-09-21 12:30:00,22.88,22.89,22.87,22.89,26355.0,22.88,22.89,22.87,22.89,26355.0
2018-09-21 12:35:00,22.89,22.9,22.88,22.88,34515.0,22.89,22.9,22.88,22.88,34515.0
2018-09-21 12:40:00,22.88,22.88,22.87,22.87,19770.0,22.88,22.88,22.87,22.87,19770.0
2018-09-21 12:45:00,22.88,22.9,22.88,22.89,45000.0,22.88,22.9,22.88,22.89,45000.0
2018-09-21 12:50:00,22.89,22.89,22.88,22.89,9000.0,22.89,22.89,22.88,22.89,9000.0
2018-09-21 12:55:00,22.88,22.9,22.88,22.89,33195.0,22.88,22.9,22.88,22.89,33195.0
2018-09-21 13:00:00,22.87,22.88,22.87,22.87,15000.0,22.87,22.88,22.87,22.87,15000.0
2018-09-21 13:05:00,22.86,22.86,22.83,22.83,58500.0,22.86,22.86,22.83,22.83,58500.0
2018-09-21 13:10:00,22.83,22.84,22.82,22.82,52665.0,22.83,22.84,22.82,22.82,52665.0
2018-09-21 13:15:00,22.82,22.84,22.81,22.84,51570.0,22.82,22.84,22.81,22.84,51570.0
2018-09-21 13:20:00,22.84,22.86,22.84,22.84,45000.0,22.84,22.86,22.84,22.84,45000.0
2018-09-21 13:25:00,22.85,22.86,22.85,22.86,23505.0,22.85,22.86,22.85,22.86,23505.0
2018-09-21 13:30:00,22.87,22.88,22.87,22.88,37500.0,22.87,22.88,22.87,22.88,37500.0
2018-09-21 13:35:00,22.87,22.87,22.86,22.87,29955.0,22.87,22.87,22.86,22.87,29955.0
2018-09-21 13:40:00,22.88,22.88,22.87,22.87,28845.0,22.88,22.88,22.87,22.87,28845.0
2018-09-21 13:45:00,22.87,22.88,22.87,22.87,30750.0,22.87,22.88,22.87,22.87,30750.0
2018-09-21 13:50:00,22.88,22.88,22.86,22.86,45240.0,22.88,22.88,22.86,22.86,45240.0
2018-09-21 13:55:00,22.86,22.88,22.86,22.87,46455.0,22.86,22.88,22.86,22.87,46455.0
2018-09-21 14:00:00,22.87,22.87,22.86,22.86,45690.0,22.87,22.87,22.86,22.86,45690.0
2018-09-21 14:05:00,22.85,22.87,22.85,22.87,34965.0,22.85,22.87,22.85,22.87,34965.0
2018-09-21 14:10:00,22.87,22.88,22.86,22.86,41415.0,22.87,22.88,22.86,22.86,41415.0
2018-09-21 14:15:00,22.86,22.88,22.85,22.86,72165.0,22.86,22.88,22.85,22.86,72165.0
2018-09-21 14:20:00,22.86,22.87,22.86,22.86,45300.0,22.86,22.87,22.86,22.86,45300.0
2018-09-21 14:25:00,22.87,22.91,22.87,22.89,60015.0,22.87,22.91,22.87,22.89,60015.0
2018-09-21 14:30:00,22.89,22.9,22.86,22.86,74685.0,22.89,22.9,22.86,22.86,74685.0
2018-09-21 14:35:00,22.87,22.9,22.87,22.89,72960.0,22.87,22.9,22.87,22.89,72960.0
2018-09-21 14:40:00,22.88,22.89,22.88,22.89,27315.0,22.88,22.89,22.88,22.89,27315.0
2018-09-21 14:45:00,22.89,22.89,22.87,22.88,22500.0,22.89,22.89,22.87,22.88,22500.0
2018-09-21 14:50:00,22.87,22.87,22.84,22.84,25500.0,22.87,22.87,22.84,22.84,25500.0
2018-09-21 14:55:00,22.85,22.88,22.85,22.87,33585.0,22.85,22.88,22.85,22.87,33585.0
2018-09-21 15:00:00,22.88,22.89,22.87,22.88,65250.0,22.88,22.89,22.87,22.88,65250.0
2018-09-21 15:05:00,22.88,22.89,22.88,22.88,107640.0,22.88,22.89,22.88,22.88,107640.0
2018-09-21 15:10:00,22.89,22.94,22.89,22.93,63705.0,22.89,22.94,22.89,22.93,63705.0
2018-09-21 15:15:00,22.92,22.92,22.9,22.91,33000.0,22.92,22.92,22.9,22.91,33000.0
2018-09-21 15:20:00,22.91,22.93,22.9,22.93,54000.0,22.91,22.93,22.9,22.93,54000.0
2018-09-21 15:25:00,22.94,22.95,22.93,22.93,43005.0,22.94,22.95,22.93,22.93,43005.0
2018-09-21 15:30:00,22.93,22.93,22.91,22.92,55365.0,22.93,22.93,22.91,22.92,55365.0
2018-09-21 15:35:00,22.92,22.93,22.91,22.92,48000.0,22.92,22.93,22.91,22.92,48000.0
2018-09-21 15:40:00,22.92,22.92,22.9,22.91,86235.0,22.92,22.92,22.9,22.91,86235.0
2018-09-21 15:45:00,22.91,22.93,22.91,22.91,102375.0,22.91,22.93,22.91,22.91,102375.0
2018-09-21 15:50:00,22.91,23.0,22.91,22.96,471540.0,22.91,23.0,22.91,22.96,471540.0
2018-09-21 15:55:00,22.96,22.98,22.94,22.97,889875.0,22.96,22.98,22.94,22.97,889875.0
2018-09-24 09:30:00,22.77,22.84,22.57,22.62,277380.0,22.77,22.84,22.57,22.62,277380.0
2018-09-24 09:35:00,22.64,22.88,22.64,22.85,124500.0,22.64,22.88,22.64,22.85,124500.0
2018-09-24 09:40:00,22.82,22.85,22.72,22.79,81300.0,22.82,22.85,22.72,22.79,81300.0
2018-09-24 09:45:00,22.84,22.93,22.81,22.88,55065.0,22.84,22.93,22.81,22.88,55065.0
2018-09-24 09:50:00,22.89,22.94,22.88,22.94,50775.0,22.89,22.94,22.88,22.94,50775.0
2018-09-24 09:55:00,22.95,22.97,22.94,22.97,49620.0,22.95,22.97,22.94,22.97,49620.0
2018-09-24 10:00:00,22.97,23.06,22.97,23.04,77820.0,22.97,23.06,22.97,23.04,77820.0
2018-09-24 10:05:00,23.04,23.08,23.02,23.02,64725.0,23.04,23.08,23.02,23.02,64725.0
2018-09-24 10:10:00,23.01,23.06,23.01,23.06,49500.0,23.01,23.06,23.01,23.06,49500.0
2018-09-24 10:15:00,23.06,23.06,23.04,23.05,18000.0,23.06,23.06,23.04,23.05,18000.0
2018-09-24 10:20:00,23.05,23.06,22.99,23.02,114240.0,23.05,23.06,22.99,23.02,114240.0
2018-09-24 10:25:00,23.02,23.04,23.0,23.0,27000.0,23.02,23.04,23.0,23.0,27000.0
2018-09-24 10:30:00,23.02,23.02,23.0,23.0,36000.0,23.02,23.02,23.0,23.0,36000.0
2018-09-24 10:35:00,23.0,23.0,22.94,22.94,59790.0,23.0,23.0,22.94,22.94,59790.0
2018-09-24 10:40:00,22.94,22.95,22.91,22.91,42090.0,22.94,22.95,22.91,22.91,42090.0
2018-09-24 10:45:00,22.91,22.92,22.88,22.89,130500.0,22.91,22.92,22.88,22.89,130500.0
2018-09-24 10:50:00,22.91,22.94,22.9,22.9,24795.0,22.91,22.94,22.9,22.9,24795.0
2018-09-24 10:55:00,22.9,22.94,22.9,22.92,19500.0,22.9,22.94,22.9,22.92,19500.0
2018-09-24 11:00:00,22.93,22.94,22.93,22.94,33000.0,22.93,22.94,22.93,22.94,33000.0
2018-09-24 11:05:00,22.94,22.94,22.92,22.94,36000.0,22.94,22.94,22.92,22.94,36000.0
2018-09-24 11:10:00,22.93,22.94,22.92,22.92,16500.0,22.93,22.94,22.92,22.92,16500.0
2018-09-24 11:15:00,22.91,22.92,22.91,22.91,30000.0,22.91,22.92,22.91,22.91,30000.0
2018-09-24 11:20:00,22.9,22.93,22.9,22.93,15000.0,22.9,22.93,22.9,22.93,15000.0
2018-09-24 11:25:00,22.95,22.96,22.91,22.91,43005.0,22.95,22.96,22.91,22.91,43005.0
2018-09-24 11:30:00,22.91,22.91,22.87,22.89,16500.0,22.91,22.91,22.87,22.89,16500.0
2018-09-24 11:35:00,22.9,22.9,22.88,22.88,28500.0,22.9,22.9,22.88,22.88,28500.0
2018-09-24 11:40:00,22.89,22.91,22.88,22.91,24000.0,22.89,22.91,22.88,22.91,24000.0
2018-09-24 11:45:00,22.9,22.92,22.88,22.91,22500.0,22.9,22.92,22.88,22.91,22500.0
2018-09-24 11:50:00,22.91,22.92,22.88,22.89,28650.0,22.91,22.92,22.88,22.89,28650.0
2018-09-24 11:55:00,22.88,22.9,22.87,22.87,26895.0,22.88,22.9,22.87,22.87,26895.0
2018-09-24 12:00:00,22.88,22.91,22.86,22.91,24570.0,22.88,22.91,22.86,22.91,24570.0
2018-09-24 12:05:00,22.9,22.91,22.9,22.91,4500.0,22.9,22.91,22.9,22.91,4500.0
2018-09-24 12:10:00,22.91,22.91,22.9,22.91,7500.0,22.91,22.91,22.9,22.91,7500.0
2018-09-24 12:15:00,22.91,22.91,22.89,22.9,12000.0,22.91,22.91,22.89,22.9,12000.0
2018-09-24 12:20:00,22.9,22.9,22.89,22.9,14220.0,22.9,22.9,22.89,22.9,14220.0
2018-09-24 12:25:00,22.9,22.91,22.9,22.91,14910.0,22.9,22.91,22.9,22.91,14910.0
2018-09-24 12:30:00,22.91,22.93,22.91,22.93,10500.0,22.91,22.93,22.91,22.93,10500.0
2018-09-24 12:35:00,22.92,22.93,22.92,22.92,22500.0,22.92,22.93,22.92,22.92,22500.0
2018-09-24 12:40:00,22.93,22.93,22.93,22.93,20970.0,22.93,22.93,22.93,22.93,20970.0
2018-09-24 12:45:00,22.94,22.96,22.94,22.95,25185.0,22.94,22.96,22.94,22.95,25185.0
2018-09-24 12:50:00,22.96,22.96,22.94,22.94,15000.0,22.96,22.96,22.94,22.94,15000.0
2018-09-24 12:55:00,22.93,22.93,22.92,22.92,69000.0,22.93,22.93,22.92,22.92,69000.0
2018-09-24 13:00:00,22.93,22.93,22.89,22.92,216990.0,22.93,22.93,22.89,22.92,216990.0
2018-09-24 13:05:00,22.92,22.94,22.92,22.93,52500.0,22.92,22.94,22.92,22.93,52500.0
2018-09-24 13:10:00,22.92,22.94,22.92,22.93,95265.0,22.92,22.94,22.92,22.93,95265.0
2018-09-24 13:15:00,22.93,22.93,22.91,22.92,45000.0,22.93,22.93,22.91,22.92,45000.0
2018-09-24 13:20:00,22.92,22.94,22.91,22.94,102735.0,22.92,22.94,22.91,22.94,102735.0
2018-09-24 13:25:00,22.94,22.95,22.93,22.93,46470.0,22.94,22.95,22.93,22.93,46470.0
2018-09-24 13:30:00,22.93,22.94,22.91,22.93,89730.0,22.93,22.94,22.91,22.93,89730.0
2018-09-24 13:35:00,22.94,22.94,22.92,22.94,12255.0,22.94,22.94,22.92,22.94,12255.0
2018-09-24 13:40:00,22.94,22.95,22.93,22.95,16500.0,22.94,22.95,22.93,22.95,16500.0
2018-09-24 13:45:00,22.95,22.95,22.94,22.95,15000.0,22.95,22.95,22.94,22.95,15000.0
2018-09-24 13:50:00,22.95,22.95,22.94,22.94,22500.0,22.95,22.95,22.94,22.94,22500.0
2018-09-24 13:55:00,22.94,22.94,22.93,22.93,32685.0,22.94,22.94,22.93,22.93,32685.0
2018-09-24 14:00:00,22.93,22.94,22.91,22.94,28500.0,22.93,22.94,22.91,22.94,28500.0
2018-09-24 14:05:00,22.95,22.98,22.95,22.96,49845.0,22.95,22.98,22.95,22.96,49845.0
2018-09-24 14:10:00,22.96,22.98,22.96,22.98,15255.0,22.96,22.98,22.96,22.98,15255.0
2018-09-24 14:15:00,22.98,23.0,22.97,23.0,15000.0,22.98,23.0,22.97,23.0,15000.0
2018-09-24 14:20:00,22.99,22.99,22.97,22.97,28650.0,22.99,22.99,22.97,22.97,28650.0
2018-09-24 14:25:00,22.98,22.98,22.97,22.98,15000.0,22.98,22.98,22.97,22.98,15000.0
2018-09-24 14:30:00,22.98,22.99,22.98,22.98,24750.0,22.98,22.99,22.98,22.98,24750.0
2018-09-24 14:35:00,22.98,22.98,22.97,22.97,22500.0,22.98,22.98,22.97,22.97,22500.0
2018-09-24 14:40:00,22.97,22.97,22.96,22.96,15375.0,22.97,22.97,22.96,22.96,15375.0
2018-09-24 14:45:00,22.96,22.97,22.96,22.96,15735.0,22.96,22.97,22.96,22.96,15735.0
2018-09-24 14:50:00,22.96,22.97,22.96,22.97,10500.0,22.96,22.97,22.96,22.97,10500.0
2018-09-24 14:55:00,22.98,22.98,22.96,22.96,13695.0,22.98,22.98,22.96,22.96,13695.0
2018-09-24 15:00:00,22.96,22.96,22.95,22.95,21000.0,22.96,22.96,22.95,22.95,21000.0
2018-09-24 15:05:00,22.94,22.96,22.93,22.95,56460.0,22.94,22.96,22.93,22.95,56460.0
2018-09-24 15:10:00,22.95,22.96,22.94,22.94,26655.0,22.95,22.96,22.94,22.94,26655.0
2018-09-24 15:15:00,22.93,22.94,22.93,22.93,30000.0,22.93,22.94,22.93,22.93,30000.0
2018-09-24 15:20:00,22.93,22.94,22.91,22.91,40950.0,22.93,22.94,22.91,22.91,40950.0
2018-09-24 15:25:00,22.9,22.92,22.9,22.91,42315.0,22.9,22.92,22.9,22.91,42315.0
2018-09-24 15:30:00,22.91,22.91,22.91,22.91,26325.0,22.91,22.91,22.91,22.91,26325.0
2018-09-24 15:35:00,22.91,22.91,22.9,22.9,43665.0,22.91,22.91,22.9,22.9,43665.0
2018-09-24 15:40:00,22.89,22.89,22.88,22.88,43500.0,22.89,22.89,22.88,22.88,43500.0
2018-09-24 15:45:00,22.88,22.89,22.87,22.87,48525.0,22.88,22.89,22.87,22.87,48525.0
2018-09-24 15:50:00,22.88,22.88,22.84,22.84,121770.0,22.88,22.88,22.84,22.84,121770.0
2018-09-24 15:55:00,22.84,22.89,22.84,22.87,282765.0,22.84,22.89,22.84,22.87,282765.0
2018-09-25 09:30:00,22.96,22.98,22.9,22.95,128400.0,22.96,22.98,22.9,22.95,128400.0
2018-09-25 09:35:00,22.94,23.05,22.94,23.02,37500.0,22.94,23.05,22.94,23.02,37500.0
2018-09-25 09:40:00,23.02,23.04,23.01,23.01,13710.0,23.02,23.04,23.01,23.01,13710.0
2018-09-25 09:45:00,23.04,23.04,22.98,22.98,114420.0,23.04,23.04,22.98,22.98,114420.0
2018-09-25 09:50:00,22.98,22.99,22.96,22.96,20370.0,22.98,22.99,22.96,22.96,20370.0
2018-09-25 09:55:00,22.96,22.96,22.94,22.95,15765.0,22.96,22.96,22.94,22.95,15765.0
2018-09-25 10:00:00,22.96,23.02,22.96,23.0,63525.0,22.96,23.02,22.96,23.0,63525.0
2018-09-25 10:05:00,23.01,23.01,22.98,22.98,31275.0,23.01,23.01,22.98,22.98,31275.0
2018-09-25 10:10:00,22.99,22.99,22.98,22.98,18000.0,22.99,22.99,22.98,22.98,18000.0
2018-09-25 10:15:00,22.99,22.99,22.97,22.98,21000.0,22.99,22.99,22.97,22.98,21000.0
2018-09-25 10:20:00,22.97,22.98,22.94,22.94,79050.0,22.97,22.98,22.94,22.94,79050.0
2018-09-25 10:25:00,22.94,22.94,22.9,22.91,25500.0,22.94,22.94,22.9,22.91,25500.0
2018-09-25 10:30:00,22.92,22.92,22.9,22.92,21015.0,22.92,22.92,22.9,22.92,21015.0
2018-09-25 10:35:00,22.92,22.96,22.92,22.92,44490.0,22.92,22.96,22.92,22.92,44490.0
2018-09-25 10:40:00,22.91,22.92,22.9,22.9,42450.0,22.91,22.92,22.9,22.9,42450.0
2018-09-25 10:45:00,22.91,22.94,22.91,22.94,27120.0,22.91,22.94,22.91,22.94,27120.0
2018-09-25 10:50:00,22.93,22.95,22.93,22.95,47370.0,22.93,22.95,22.93,22.95,47370.0
2018-09-25 10:55:00,22.94,22.95,22.92,22.93,28710.0,22.94,22.95,22.92,22.93,28710.0
2018-09-25 11:00:00,22.91,22.91,22.89,22.89,24000.0,22.91,22.91,22.89,22.89,24000.0
2018-09-25 11:05:00,22.9,22.91,22.88,22.89,29145.0,22.9,22.91,22.88,22.89,29145.0
2018-09-25 11:10:00,22.88,22.88,22.87,22.87,34500.0,22.88,22.88,22.87,22.87,34500.0
2018-09-25 11:15:00,22.87,22.87,22.85,22.87,37500.0,22.87,22.87,22.85,22.87,37500.0
2018-09-25 11:20:00,22.9,22.9,22.86,22.86,34500.0,22.9,22.9,22.86,22.86,34500.0
2018-09-25 11:25:00,22.87,22.89,22.87,22.89,17055.0,22.87,22.89,22.87,22.89,17055.0
2018-09-25 11:30:00,22.9,22.93,22.88,22.92,12000.0,22.9,22.93,22.88,22.92,12000.0
2018-09-25 11:35:00,22.92,22.93,22.92,22.93,22500.0,22.92,22.93,22.92,22.93,22500.0
2018-09-25 11:40:00,22.93,22.96,22.93,22.95,40500.0,22.93,22.96,22.93,22.95,40500.0
2018-09-25 11:45:00,22.95,22.96,22.95,22.96,19755.0,22.95,22.96,22.95,22.96,19755.0
2018-09-25 11:50:00,22.97,22.97,22.95,22.96,43545.0,22.97,22.97,22.95,22.96,43545.0
2018-09-25 11:55:00,22.96,22.96,22.95,22.95,10500.0,22.96,22.96,22.95,22.95,10500.0
2018-09-25 12:00:00,22.96,22.96,22.95,22.96,3000.0,22.96,22.96,22.95,22.96,3000.0
2018-09-25 12:05:00,22.96,22.98,22.96,22.98,19635.0,22.96,22.98,22.96,22.98,19635.0
2018-09-25 12:10:00,22.99,23.01,22.98,22.99,41925.0,22.99,23.01,22.98,22.99,41925.0
2018-09-25 12:15:00,23.01,23.01,23.0,23.01,14985.0,23.01,23.01,23.0,23.01,14985.0
2018-09-25 12:20:00,23.01,23.03,23.01,23.03,9000.0,23.01,23.03,23.01,23.03,9000.0
2018-09-25 12:25:00,23.03,23.03,23.02,23.03,37500.0,23.03,23.03,23.02,23.03,37500.0
2018-09-25 12:30:00,23.02,23.02,23.0,23.0,22500.0,23.02,23.02,23.0,23.0,22500.0
2018-09-25 12:35:00,23.01,23.01,22.98,22.98,30000.0,23.01,23.01,22.98,22.98,30000.0
2018-09-25 12:40:00,22.96,22.96,22.94,22.94,12285.0,22.96,22.96,22.94,22.94,12285.0
2018-09-25 12:45:00,22.92,22.93,22.92,22.93,14040.0,22.92,22.93,22.92,22.93,14040.0
2018-09-25 12:50:00,22.94,22.94,22.94,22.94,10500.0,22.94,22.94,22.94,22.94,10500.0
2018-09-25 12:55:00,22.95,22.96,22.94,22.95,19500.0,22.95,22.96,22.94,22.95,19500.0
2018-09-25 13:00:00,22.95,22.95,22.94,22.95,14070.0,22.95,22.95,22.94,22.95,14070.0
2018-09-25 13:05:00,22.95,22.97,22.95,22.97,15000.0,22.95,22.97,22.95,22.97,15000.0
2018-09-25 13:10:00,22.97,22.97,22.94,22.94,28395.0,22.97,22.97,22.94,22.94,28395.0
2018-09-25 13:15:00,22.94,22.96,22.93,22.95,41010.0,22.94,22.96,22.93,22.95,41010.0
2018-09-25 13:20:00,22.94,22.94,22.93,22.94,10500.0,22.94,22.94,22.93,22.94,10500.0
2018-09-25 13:25:00,22.95,22.95,22.92,22.92,21000.0,22.95,22.95,22.92,22.92,21000.0
2018-09-25 13:30:00,22.92,22.92,22.92,22.92,3000.0,22.92,22.92,22.92,22.92,3000.0
2018-09-25 13:35:00,22.93,22.94,22.93,22.93,16500.0,22.93,22.94,22.93,22.93,16500.0
2018-09-25 13:40:00,22.92,22.92,22.9,22.91,23055.0,22.92,22.92,22.9,22.91,23055.0
2018-09-25 13:45:00,22.91,22.91,22.89,22.89,36000.0,22.91,22.91,22.89,22.89,36000.0
2018-09-25 13:50:00,22.9,22.9,22.88,22.88,19500.0,22.9,22.9,22.88,22.88,19500.0
2018-09-25 13:55:00,22.88,22.9,22.88,22.9,13620.0,22.88,22.9,22.88,22.9,13620.0
2018-09-25 14:00:00,22.92,22.94,22.92,22.94,18450.0,22.92,22.94,22.92,22.94,18450.0
2018-09-25 14:05:00,22.94,22.94,22.93,22.94,7500.0,22.94,22.94,22.93,22.94,7500.0
2018-09-25 14:10:00,22.95,22.96,22.94,22.95,30225.0,22.95,22.96,22.94,22.95,30225.0
2018-09-25 14:15:00,22.95,22.96,22.95,22.96,6000.0,22.95,22.96,22.95,22.96,6000.0
2018-09-25 14:20:00,22.96,22.96,22.96,22.96,10500.0,22.96,22.96,22.96,22.96,10500.0
2018-09-25 14:25:00,22.96,22.98,22.96,22.97,24000.0,22.96,22.98,22.96,22.97,24000.0
2018-09-25 14:30:00,22.97,22.97,22.92,22.93,99330.0,22.97,22.97,22.92,22.93,99330.0
2018-09-25 14:35:00,22.94,22.96,22.94,22.96,19350.0,22.94,22.96,22.94,22.96,19350.0
2018-09-25 14:40:00,22.97,22.98,22.94,22.94,25500.0,22.97,22.98,22.94,22.94,25500.0
2018-09-25 14:45:00,22.93,22.94,22.93,22.94,20520.0,22.93,22.94,22.93,22.94,20520.0
2018-09-25 14:50:00,22.94,22.94,22.93,22.93,12000.0,22.94,22.94,22.93,22.93,12000.0
2018-09-25 14:55:00,22.94,22.96,22.93,22.94,18000.0,22.94,22.96,22.93,22.94,18000.0
2018-09-25 15:00:00,22.94,22.94,22.93,22.94,36000.0,22.94,22.94,22.93,22.94,36000.0
2018-09-25 15:05:00,22.95,22.95,22.91,22.94,82500.0,22.95,22.95,22.91,22.94,82500.0
2018-09-25 15:10:00,22.95,22.95,22.93,22.93,50700.0,22.95,22.95,22.93,22.93,50700.0
2018-09-25 15:15:00,22.94,22.94,22.93,22.93,16800.0,22.94,22.94,22.93,22.93,16800.0
2018-09-25 15:20:00,22.93,22.95,22.92,22.95,46500.0,22.93,22.95,22.92,22.95,46500.0
2018-09-25 15:25:00,22.95,22.96,22.95,22.95,21000.0,22.95,22.96,22.95,22.95,21000.0
2018-09-25 15:30:00,22.95,22.98,22.95,22.98,42000.0,22.95,22.98,22.95,22.98,42000.0
2018-09-25 15:35:00,22.98,23.01,22.98,23.01,30615.0,22.98,23.01,22.98,23.01,30615.0
2018-09-25 15:40:00,23.0,23.01,22.96,22.96,94545.0,23.0,23.01,22.96,22.96,94545.0
2018-09-25 15:45:00,22.97,22.99,22.96,22.97,60000.0,22.97,22.99,22.96,22.97,60000.0
2018-09-25 15:50:00,22.96,22.97,22.95,22.96,81000.0,22.96,22.97,22.95,22.96,81000.0
2018-09-25 15:55:00,22.96,22.97,22.93,22.96,171375.0,22.96,22.97,22.93,22.96,171375.0
2018-09-26 09:30:00,23.04,23.12,23.04,23.12,76170.0,23.04,23.12,23.04,23.12,76170.0
2018-09-26 09:35:00,23.12,23.17,23.04,23.08,83145.0,23.12,23.17,23.04,23.08,83145.0
2018-09-26 09:40:00,23.07,23.13,23.07,23.12,50715.0,23.07,23.13,23.07,23.12,50715.0
2018-09-26 09:45:00,23.12,23.19,23.1,23.17,76050.0,23.12,23.19,23.1,23.17,76050.0
2018-09-26 09:50:00,23.17,23.17,23.13,23.13,48000.0,23.17,23.17,23.13,23.13,48000.0
2018-09-26 09:55:00,23.12,23.13,23.09,23.1,30390.0,23.12,23.13,23.09,23.1,30390.0
2018-09-26 10:00:00,23.1,23.1,23.07,23.08,24000.0,23.1,23.1,23.07,23.08,24000.0
2018-09-26 10:05:00,23.08,23.08,23.07,23.08,19500.0,23.08,23.08,23.07,23.08,19500.0
2018-09-26 10:10:00,23.07,23.09,23.07,23.09,6000.0,23.07,23.09,23.07,23.09,6000.0
2018-09-26 10:15:00,23.09,23.14,23.09,23.14,61785.0,23.09,23.14,23.09,23.14,61785.0
2018-09-26 10:20:00,23.14,23.16,23.09,23.11,79545.0,23.14,23.16,23.09,23.11,79545.0
2018-09-26 10:25:00,23.11,23.12,23.11,23.11,19500.0,23.11,23.12,23.11,23.11,19500.0
2018-09-26 10:30:00,23.14,23.18,23.14,23.16,53145.0,23.14,23.18,23.14,23.16,53145.0
2018-09-26 10:35:00,23.16,23.17,23.15,23.16,34500.0,23.16,23.17,23.15,23.16,34500.0
2018-09-26 10:40:00,23.15,23.16,23.14,23.15,61545.0,23.15,23.16,23.14,23.15,61545.0
2018-09-26 10:45:00,23.16,23.16,23.07,23.07,95805.0,23.16,23.16,23.07,23.07,95805.0
2018-09-26 10:50:00,23.07,23.08,23.05,23.05,9000.0,23.07,23.08,23.05,23.05,9000.0
2018-09-26 10:55:00,23.05,23.09,23.04,23.09,32025.0,23.05,23.09,23.04,23.09,32025.0
2018-09-26 11:00:00,23.09,23.14,23.09,23.13,16875.0,23.09,23.14,23.09,23.13,16875.0
2018-09-26 11:05:00,23.13,23.14,23.12,23.12,12000.0,23.13,23.14,23.12,23.12,12000.0
2018-09-26 11:10:00,23.11,23.13,23.11,23.11,31320.0,23.11,23.13,23.11,23.11,31320.0
2018-09-26 11:15:00,23.12,23.14,23.12,23.12,19500.0,23.12,23.14,23.12,23.12,19500.0
2018-09-26 11:20:00,23.11,23.15,23.11,23.15,22920.0,23.11,23.15,23.11,23.15,22920.0
2018-09-26 11:25:00,23.16,23.17,23.15,23.17,36330.0,23.16,23.17,23.15,23.17,36330.0
2018-09-26 11:30:00,23.16,23.16,23.15,23.15,6000.0,23.16,23.16,23.15,23.15,6000.0
2018-09-26 11:35:00,23.17,23.17,23.15,23.17,19500.0,23.17,23.17,23.15,23.17,19500.0
2018-09-26 11:40:00,23.18,23.18,23.16,23.16,7500.0,23.18,23.18,23.16,23.16,7500.0
2018-09-26 11:45:00,23.19,23.2,23.19,23.2,9000.0,23.19,23.2,23.19,23.2,9000.0
2018-09-26 11:50:00,23.23,23.23,23.23,23.23,9000.0,23.23,23.23,23.23,23.23,9000.0
2018-09-26 11:55:00,23.24,23.28,23.24,23.26,49500.0,23.24,23.28,23.24,23.26,49500.0
2018-09-26 12:00:00,23.24,23.24,23.24,23.24,15000.0,23.24,23.24,23.24,23.24,15000.0
2018-09-26 12:05:00,23.23,23.23,23.2,23.2,6000.0,23.23,23.23,23.2,23.2,6000.0
2018-09-26 12:10:00,23.2,23.21,23.18,23.21,26715.0,23.2,23.21,23.18,23.21,26715.0
2018-09-26 12:15:00,23.21,23.22,23.2,23.2,15000.0,23.21,23.22,23.2,23.2,15000.0
2018-09-26 12:20:00,23.2,23.21,23.19,23.21,12000.0,23.2,23.21,23.19,23.21,12000.0
2018-09-26 12:25:00,23.22,23.22,23.18,23.18,10500.0,23.22,23.22,23.18,23.18,10500.0
2018-09-26 12:30:00,23.2,23.22,23.2,23.21,13500.0,23.2,23.22,23.2,23.21,13500.0
2018-09-26 12:35:00,23.23,23.24,23.22,23.22,16500.0,23.23,23.24,23.22,23.22,16500.0
2018-09-26 12:40:00,23.23,23.23,23.22,23.23,6675.0,23.23,23.23,23.22,23.23,6675.0
2018-09-26 12:45:00,23.23,23.23,23.22,23.22,13500.0,23.23,23.23,23.22,23.22,13500.0
2018-09-26 12:50:00,23.21,23.21,23.2,23.21,37500.0,23.21,23.21,23.2,23.21,37500.0
2018-09-26 12:55:00,23.2,23.21,23.2,23.2,24240.0,23.2,23.21,23.2,23.2,24240.0
2018-09-26 13:00:00,23.21,23.21,23.18,23.18,16725.0,23.21,23.21,23.18,23.18,16725.0
2018-09-26 13:05:00,23.17,23.18,23.17,23.18,7500.0,23.17,23.18,23.17,23.18,7500.0
2018-09-26 13:10:00,23.2,23.22,23.2,23.21,13650.0,23.2,23.22,23.2,23.21,13650.0
2018-09-26 13:15:00,23.22,23.22,23.19,23.21,18000.0,23.22,23.22,23.19,23.21,18000.0
2018-09-26 13:20:00,23.2,23.2,23.19,23.2,9000.0,23.2,23.2,23.19,23.2,9000.0
2018-09-26 13:25:00,23.21,23.21,23.17,23.17,25500.0,23.21,23.21,23.17,23.17,25500.0
2018-09-26 13:30:00,23.18,23.19,23.18,23.18,17790.0,23.18,23.19,23.18,23.18,17790.0
2018-09-26 13:35:00,23.16,23.18,23.16,23.18,13500.0,23.16,23.18,23.16,23.18,13500.0
2018-09-26 13:40:00,23.18,23.18,23.17,23.17,45750.0,23.18,23.18,23.17,23.17,45750.0
2018-09-26 13:45:00,23.16,23.17,23.16,23.16,12000.0,23.16,23.17,23.16,23.16,12000.0
2018-09-26 13:50:00,23.16,23.18,23.14,23.14,44280.0,23.16,23.18,23.14,23.14,44280.0
2018-09-26 13:55:00,23.14,23.16,23.14,23.16,10500.0,23.14,23.16,23.14,23.16,10500.0
2018-09-26 14:00:00,23.16,23.22,23.16,23.19,34500.0,23.16,23.22,23.16,23.19,34500.0
2018-09-26 14:05:00,23.21,23.21,23.16,23.16,46875.0,23.21,23.21,23.16,23.16,46875.0
2018-09-26 14:10:00,23.16,23.2,23.16,23.18,23400.0,23.16,23.2,23.16,23.18,23400.0
2018-09-26 14:15:00,23.2,23.22,23.2,23.21,30000.0,23.2,23.22,23.2,23.21,30000.0
2018-09-26 14:20:00,23.2,23.21,23.19,23.19,25500.0,23.2,23.21,23.19,23.19,25500.0
2018-09-26 14:25:00,23.19,23.21,23.17,23.21,47955.0,23.19,23.21,23.17,23.21,47955.0
2018-09-26 14:30:00,23.21,23.22,23.2,23.22,27000.0,23.21,23.22,23.2,23.22,27000.0
2018-09-26 14:35:00,23.21,23.21,23.18,23.18,30000.0,23.21,23.21,23.18,23.18,30000.0
2018-09-26 14:40:00,23.2,23.2,23.16,23.16,20865.0,23.2,23.2,23.16,23.16,20865.0
2018-09-26 14:45:00,23.16,23.17,23.15,23.17,27000.0,23.16,23.17,23.15,23.17,27000.0
2018-09-26 14:50:00,23.15,23.17,23.14,23.14,22965.0,23.15,23.17,23.14,23.14,22965.0
2018-09-26 14:55:00,23.13,23.17,23.13,23.17,13500.0,23.13,23.17,23.13,23.17,13500.0
2018-09-26 15:00:00,23.16,23.16,23.13,23.15,22500.0,23.16,23.16,23.13,23.15,22500.0
2018-09-26 15:05:00,23.14,23.14,23.12,23.14,59475.0,23.14,23.14,23.12,23.14,59475.0
2018-09-26 15:10:00,23.15,23.17,23.13,23.17,46620.0,23.15,23.17,23.13,23.17,46620.0
2018-09-26 15:15:00,23.18,23.18,23.16,23.17,36000.0,23.18,23.18,23.16,23.17,36000.0
2018-09-26 15:20:00,23.17,23.18,23.15,23.18,45000.0,23.17,23.18,23.15,23.18,45000.0
2018-09-26 15:25:00,23.17,23.17,23.15,23.16,60000.0,23.17,23.17,23.15,23.16,60000.0
2018-09-26 15:30:00,23.16,23.16,23.13,23.14,56190.0,23.16,23.16,23.13,23.14,56190.0
2018-09-26 15:35:00,23.14,23.14,23.11,23.12,49500.0,23.14,23.14,23.11,23.12,49500.0
2018-09-26 15:40:00,23.11,23.12,23.1,23.1,46500.0,23.11,23.12,23.1,23.1,46500.0
2018-09-26 15:45:00,23.09,23.1,23.04,23.06,80025.0,23.09,23.1,23.04,23.06,80025.0
2018-09-26 15:50:00,23.06,23.06,23.02,23.03,138165.0,23.06,23.06,23.02,23.03,138165.0
2018-09-26 15:55:00,23.03,23.06,23.02,23.06,212235.0,23.03,23.06,23.02,23.06,212235.0
2018-09-27 09:30:00,23.01,23.22,22.96,23.01,121170.0,23.01,23.22,22.96,23.01,121170.0
2018-09-27 09:35:00,23.02,23.06,22.95,23.01,63300.0,23.02,23.06,22.95,23.01,63300.0
2018-09-27 09:40:00,23.03,23.13,23.03,23.11,35085.0,23.03,23.13,23.03,23.11,35085.0
2018-09-27 09:45:00,23.12,23.15,23.1,23.11,34500.0,23.12,23.15,23.1,23.11,34500.0
2018-09-27 09:50:00,23.1,23.14,23.09,23.14,40785.0,23.1,23.14,23.09,23.14,40785.0
2018-09-27 09:55:00,23.14,23.15,23.12,23.14,21000.0,23.14,23.15,23.12,23.14,21000.0
2018-09-27 10:00:00,23.16,23.18,23.15,23.18,48000.0,23.16,23.18,23.15,23.18,48000.0
2018-09-27 10:05:00,23.17,23.17,23.16,23.17,7500.0,23.17,23.17,23.16,23.17,7500.0
2018-09-27 10:10:00,23.18,23.18,23.12,23.12,55500.0,23.18,23.18,23.12,23.12,55500.0
2018-09-27 10:15:00,23.14,23.15,23.14,23.14,7500.0,23.14,23.15,23.14,23.14,7500.0
2018-09-27 10:20:00,23.12,23.12,23.07,23.1,24000.0,23.12,23.12,23.07,23.1,24000.0
2018-09-27 10:25:00,23.11,23.13,23.1,23.12,25410.0,23.11,23.13,23.1,23.12,25410.0
2018-09-27 10:30:00,23.12,23.13,23.11,23.12,16500.0,23.12,23.13,23.11,23.12,16500.0
2018-09-27 10:35:00,23.12,23.15,23.12,23.13,24210.0,23.12,23.15,23.12,23.13,24210.0
2018-09-27 10:40:00,23.12,23.14,23.12,23.13,22500.0,23.12,23.14,23.12,23.13,22500.0
2018-09-27 10:45:00,23.13,23.13,23.08,23.08,21000.0,23.13,23.13,23.08,23.08,21000.0
2018-09-27 10:50:00,23.09,23.1,23.04,23.07,19500.0,23.09,23.1,23.04,23.07,19500.0
2018-09-27 10:55:00,23.08,23.09,23.06,23.09,15300.0,23.08,23.09,23.06,23.09,15300.0
2018-09-27 11:00:00,23.11,23.13,23.1,23.11,27000.0,23.11,23.13,23.1,23.11,27000.0
2018-09-27 11:05:00,23.11,23.14,23.11,23.14,21000.0,23.11,23.14,23.11,23.14,21000.0
2018-09-27 11:10:00,23.14,23.15,23.12,23.14,31500.0,23.14,23.15,23.12,23.14,31500.0
2018-09-27 11:15:00,23.14,23.15,23.14,23.14,10500.0,23.14,23.15,23.14,23.14,10500.0
2018-09-27 11:20:00,23.14,23.15,23.14,23.15,9000.0,23.14,23.15,23.14,23.15,9000.0
2018-09-27 11:25:00,23.16,23.2,23.16,23.19,33000.0,23.16,23.2,23.16,23.19,33000.0
2018-09-27 11:30:00,23.19,23.19,23.17,23.18,19500.0,23.19,23.19,23.17,23.18,19500.0
2018-09-27 11:35:00,23.17,23.17,23.14,23.14,16500.0,23.17,23.17,23.14,23.14,16500.0
2018-09-27 11:40:00,23.14,23.18,23.14,23.17,16500.0,23.14,23.18,23.14,23.17,16500.0
2018-09-27 11:45:00,23.17,23.18,23.16,23.18,19500.0,23.17,23.18,23.16,23.18,19500.0
2018-09-27 11:50:00,23.18,23.18,23.18,23.18,13500.0,23.18,23.18,23.18,23.18,13500.0
2018-09-27 11:55:00,23.18,23.2,23.18,23.18,22500.0,23.18,23.2,23.18,23.18,22500.0
2018-09-27 12:00:00,23.18,23.19,23.17,23.19,17190.0,23.18,23.19,23.17,23.19,17190.0
2018-09-27 12:05:00,23.18,23.18,23.17,23.17,4500.0,23.18,23.18,23.17,23.17,4500.0
2018-09-27 12:10:00,23.16,23.17,23.16,23.16,19530.0,23.16,23.17,23.16,23.16,19530.0
2018-09-27 12:15:00,23.16,23.17,23.16,23.17,10500.0,23.16,23.17,23.16,23.17,10500.0
2018-09-27 12:20:00,23.17,23.17,23.14,23.16,28500.0,23.17,23.17,23.14,23.16,28500.0
2018-09-27 12:25:00,23.16,23.16,23.07,23.13,38310.0,23.16,23.16,23.07,23.13,38310.0
2018-09-27 12:30:00,23.13,23.13,23.09,23.09,18945.0,23.13,23.13,23.09,23.09,18945.0
2018-09-27 12:35:00,23.11,23.12,23.1,23.11,15165.0,23.11,23.12,23.1,23.11,15165.0
2018-09-27 12:40:00,23.11,23.11,23.1,23.1,12000.0,23.11,23.11,23.1,23.1,12000.0
2018-09-27 12:45:00,23.09,23.11,23.09,23.11,25500.0,23.09,23.11,23.09,23.11,25500.0
2018-09-27 12:50:00,23.12,23.12,23.09,23.11,33000.0,23.12,23.12,23.09,23.11,33000.0
2018-09-27 12:55:00,23.11,23.11,23.08,23.09,24000.0,23.11,23.11,23.08,23.09,24000.0
2018-09-27 13:00:00,23.08,23.09,23.07,23.08,22695.0,23.08,23.09,23.07,23.08,22695.0
2018-09-27 13:05:00,23.08,23.09,23.08,23.08,25440.0,23.08,23.09,23.08,23.08,25440.0
2018-09-27 13:10:00,23.08,23.09,23.06,23.07,34620.0,23.08,23.09,23.06,23.07,34620.0
2018-09-27 13:15:00,23.07,23.08,23.06,23.08,33750.0,23.07,23.08,23.06,23.08,33750.0
2018-09-27 13:20:00,23.08,23.08,23.06,23.07,26880.0,23.08,23.08,23.06,23.07,26880.0
2018-09-27 13:25:00,23.08,23.08,23.06,23.08,31500.0,23.08,23.08,23.06,23.08,31500.0
2018-09-27 13:30:00,23.08,23.09,23.08,23.09,25500.0,23.08,23.09,23.08,23.09,25500.0
2018-09-27 13:35:00,23.08,23.1,23.08,23.1,12000.0,23.08,23.1,23.08,23.1,12000.0
2018-09-27 13:40:00,23.11,23.11,23.08,23.08,27000.0,23.11,23.11,23.08,23.08,27000.0
2018-09-27 13:45:00,23.08,23.08,23.06,23.06,21000.0,23.08,23.08,23.06,23.06,21000.0
2018-09-27 13:50:00,23.07,23.09,23.07,23.09,43500.0,23.07,23.09,23.07,23.09,43500.0
2018-09-27 13:55:00,23.1,23.1,23.08,23.1,21000.0,23.1,23.1,23.08,23.1,21000.0
2018-09-27 14:00:00,23.09,23.1,23.08,23.08,27000.0,23.09,23.1,23.08,23.08,27000.0
2018-09-27 14:05:00,23.08,23.08,23.04,23.05,21555.0,23.08,23.08,23.04,23.05,21555.0
2018-09-27 14:10:00,23.05,23.08,23.05,23.07,34860.0,23.05,23.08,23.05,23.07,34860.0
2018-09-27 14:15:00,23.07,23.09,23.07,23.09,13500.0,23.07,23.09,23.07,23.09,13500.0
2018-09-27 14:20:00,23.11,23.11,23.1,23.1,27630.0,23.11,23.11,23.1,23.1,27630.0
2018-09-27 14:25:00,23.1,23.1,23.08,23.08,50190.0,23.1,23.1,23.08,23.08,50190.0
2018-09-27 14:30:00,23.08,23.09,23.07,23.07,28500.0,23.08,23.09,23.07,23.07,28500.0
2018-09-27 14:35:00,23.08,23.08,23.06,23.07,16500.0,23.08,23.08,23.06,23.07,16500.0
2018-09-27 14:40:00,23.08,23.08,23.05,23.06,27960.0,23.08,23.08,23.05,23.06,27960.0
2018-09-27 14:45:00,23.06,23.08,23.06,23.08,25500.0,23.06,23.08,23.06,23.08,25500.0
2018-09-27 14:50:00,23.07,23.08,23.07,23.08,36240.0,23.07,23.08,23.07,23.08,36240.0
2018-09-27 14:55:00,23.07,23.08,23.06,23.07,45780.0,23.07,23.08,23.06,23.07,45780.0
2018-09-27 15:00:00,23.07,23.08,23.07,23.07,16080.0,23.07,23.08,23.07,23.07,16080.0
2018-09-27 15:05:00,23.07,23.08,23.04,23.04,39000.0,23.07,23.08,23.04,23.04,39000.0
2018-09-27 15:10:00,23.04,23.04,23.01,23.03,41985.0,23.04,23.04,23.01,23.03,41985.0
2018-09-27 15:15:00,23.04,23.04,23.03,23.04,15000.0,23.04,23.04,23.03,23.04,15000.0
2018-09-27 15:20:00,23.03,23.04,23.01,23.03,43410.0,23.03,23.04,23.01,23.03,43410.0
2018-09-27 15:25:00,23.03,23.03,23.02,23.02,67485.0,23.03,23.03,23.02,23.02,67485.0
2018-09-27 15:30:00,23.02,23.03,23.01,23.03,56385.0,23.02,23.03,23.01,23.03,56385.0
2018-09-27 15:35:00,23.03,23.03,23.02,23.03,36285.0,23.03,23.03,23.02,23.03,36285.0
2018-09-27 15:40:00,23.03,23.03,23.02,23.03,40350.0,23.03,23.03,23.02,23.03,40350.0
2018-09-27 15:45:00,23.03,23.09,23.03,23.09,234825.0,23.03,23.09,23.03,23.09,234825.0
2018-09-27 15:50:00,23.07,23.08,23.03,23.08,201660.0,23.07,23.08,23.03,23.08,201660.0
2018-09-27 15:55:00,23.08,23.09,23.04,23.05,360705.0,23.08,23.09,23.04,23.05,360705.0
2018-09-28 09:30:00,23.07,23.11,23.01,23.11,73650.0,23.07,23.11,23.01,23.11,73650.0
2018-09-28 09:35:00,23.12,23.21,23.11,23.21,40965.0,23.12,23.21,23.11,23.21,40965.0
2018-09-28 09:40:00,23.27,23.28,23.24,23.27,24000.0,23.27,23.28,23.24,23.27,24000.0
2018-09-28 09:45:00,23.23,23.23,23.16,23.18,127500.0,23.23,23.23,23.16,23.18,127500.0
2018-09-28 09:50:00,23.18,23.26,23.18,23.26,126750.0,23.18,23.26,23.18,23.26,126750.0
2018-09-28 09:55:00,23.27,23.28,23.24,23.25,46500.0,23.27,23.28,23.24,23.25,46500.0
2018-09-28 10:00:00,23.27,23.27,23.22,23.25,156600.0,23.27,23.27,23.22,23.25,156600.0
2018-09-28 10:05:00,23.25,23.26,23.21,23.25,39930.0,23.25,23.26,23.21,23.25,39930.0
2018-09-28 10:10:00,23.25,23.26,23.24,23.26,34425.0,23.25,23.26,23.24,23.26,34425.0
2018-09-28 10:15:00,23.25,23.26,23.19,23.21,121995.0,23.25,23.26,23.19,23.21,121995.0
2018-09-28 10:20:00,23.2,23.21,23.18,23.18,40500.0,23.2,23.21,23.18,23.18,40500.0
2018-09-28 10:25:00,23.18,23.2,23.18,23.2,30000.0,23.18,23.2,23.18,23.2,30000.0
2018-09-28 10:30:00,23.21,23.21,23.2,23.2,15000.0,23.21,23.21,23.2,23.2,15000.0
2018-09-28 10:35:00,23.22,23.22,23.18,23.2,18000.0,23.22,23.22,23.18,23.2,18000.0
2018-09-28 10:40:00,23.19,23.19,23.17,23.18,12750.0,23.19,23.19,23.17,23.18,12750.0
2018-09-28 10:45:00,23.18,23.19,23.17,23.19,16500.0,23.18,23.19,23.17,23.19,16500.0
2018-09-28 10:50:00,23.18,23.22,23.18,23.22,45315.0,23.18,23.22,23.18,23.22,45315.0
2018-09-28 10:55:00,23.23,23.23,23.2,23.23,76500.0,23.23,23.23,23.2,23.23,76500.0
2018-09-28 11:00:00,23.23,23.24,23.22,23.24,52650.0,23.23,23.24,23.22,23.24,52650.0
2018-09-28 11:05:00,23.23,23.24,23.22,23.22,13605.0,23.23,23.24,23.22,23.22,13605.0
2018-09-28 11:10:00,23.22,23.22,23.19,23.19,12000.0,23.22,23.22,23.19,23.19,12000.0
2018-09-28 11:15:00,23.19,23.2,23.19,23.2,19500.0,23.19,23.2,23.19,23.2,19500.0
2018-09-28 11:20:00,23.19,23.19,23.17,23.19,55065.0,23.19,23.19,23.17,23.19,55065.0
2018-09-28 11:25:00,23.2,23.2,23.18,23.2,13845.0,23.2,23.2,23.18,23.2,13845.0
2018-09-28 11:30:00,23.2,23.2,23.19,23.19,85500.0,23.2,23.2,23.19,23.19,85500.0
2018-09-28 11:35:00,23.2,23.21,23.2,23.2,25500.0,23.2,23.21,23.2,23.2,25500.0
2018-09-28 11:40:00,23.2,23.23,23.2,23.22,39000.0,23.2,23.23,23.2,23.22,39000.0
2018-09-28 11:45:00,23.21,23.25,23.21,23.25,10875.0,23.21,23.25,23.21,23.25,10875.0
2018-09-28 11:50:00,23.26,23.26,23.22,23.22,34560.0,23.26,23.26,23.22,23.22,34560.0
2018-09-28 11:55:00,23.23,23.25,23.22,23.25,22890.0,23.23,23.25,23.22,23.25,22890.0
2018-09-28 12:00:00,23.25,23.25,23.23,23.24,14100.0,23.25,23.25,23.23,23.24,14100.0
2018-09-28 12:05:00,23.24,23.24,23.21,23.21,22980.0,23.24,23.24,23.21,23.21,22980.0
2018-09-28 12:10:00,23.21,23.22,23.2,23.2,21000.0,23.21,23.22,23.2,23.2,21000.0
2018-09-28 12:15:00,23.2,23.2,23.19,23.19,13500.0,23.2,23.2,23.19,23.19,13500.0
2018-09-28 12:20:00,23.19,23.2,23.19,23.19,19500.0,23.19,23.2,23.19,23.19,19500.0
2018-09-28 12:25:00,23.2,23.2,23.18,23.2,13500.0,23.2,23.2,23.18,23.2,13500.0
2018-09-28 12:30:00,23.2,23.2,23.19,23.19,28500.0,23.2,23.2,23.19,23.19,28500.0
2018-09-28 12:35:00,23.2,23.2,23.17,23.17,15870.0,23.2,23.2,23.17,23.17,15870.0
2018-09-28 12:40:00,23.17,23.2,23.17,23.19,27000.0,23.17,23.2,23.17,23.19,27000.0
2018-09-28 12:45:00,23.19,23.2,23.17,23.18,31500.0,23.19,23.2,23.17,23.18,31500.0
2018-09-28 12:50:00,23.17,23.2,23.17,23.2,20850.0,23.17,23.2,23.17,23.2,20850.0
2018-09-28 12:55:00,23.2,23.2,23.2,23.2,1500.0,23.2,23.2,23.2,23.2,1500.0
2018-09-28 13:00:00,23.19,23.19,23.19,23.19,16500.0,23.19,23.19,23.19,23.19,16500.0
2018-09-28 13:05:00,23.19,23.19,23.19,23.19,6000.0,23.19,23.19,23.19,23.19,6000.0
2018-09-28 13:10:00,23.19,23.2,23.19,23.2,25500.0,23.19,23.2,23.19,23.2,25500.0
2018-09-28 13:15:00,23.2,23.2,23.19,23.2,12000.0,23.2,23.2,23.19,23.2,12000.0
2018-09-28 13:20:00,23.2,23.2,23.2,23.2,0.0,23.2,23.2,23.2,23.2,0.0
2018-09-28 13:25:00,23.2,23.22,23.2,23.21,35460.0,23.2,23.22,23.2,23.21,35460.0
2018-09-28 13:30:00,23.21,23.24,23.21,23.24,16500.0,23.21,23.24,23.21,23.24,16500.0
2018-09-28 13:35:00,23.24,23.24,23.23,23.23,15780.0,23.24,23.24,23.23,23.23,15780.0
2018-09-28 13:40:00,23.23,23.24,23.23,23.24,13500.0,23.23,23.24,23.23,23.24,13500.0
2018-09-28 13:45:00,23.23,23.23,23.22,23.22,37500.0,23.23,23.23,23.22,23.22,37500.0
2018-09-28 13:50:00,23.23,23.24,23.23,23.24,19500.0,23.23,23.24,23.23,23.24,19500.0
2018-09-28 13:55:00,23.25,23.25,23.17,23.17,78000.0,23.25,23.25,23.17,23.17,78000.0
2018-09-28 14:00:00,23.19,23.19,23.15,23.15,52920.0,23.19,23.19,23.15,23.15,52920.0
2018-09-28 14:05:00,23.14,23.17,23.14,23.17,49155.0,23.14,23.17,23.14,23.17,49155.0
2018-09-28 14:10:00,23.18,23.19,23.17,23.19,36000.0,23.18,23.19,23.17,23.19,36000.0
2018-09-28 14:15:00,23.19,23.19,23.18,23.19,24000.0,23.19,23.19,23.18,23.19,24000.0
2018-09-28 14:20:00,23.19,23.21,23.18,23.18,72000.0,23.19,23.21,23.18,23.18,72000.0
2018-09-28 14:25:00,23.19,23.19,23.19,23.19,19500.0,23.19,23.19,23.19,23.19,19500.0
2018-09-28 14:30:00,23.19,23.19,23.18,23.18,22950.0,23.19,23.19,23.18,23.18,22950.0
2018-09-28 14:35:00,23.19,23.21,23.18,23.2,104850.0,23.19,23.21,23.18,23.2,104850.0
2018-09-28 14:40:00,23.2,23.21,23.16,23.17,135000.0,23.2,23.21,23.16,23.17,135000.0
2018-09-28 14:45:00,23.16,23.16,23.15,23.16,10500.0,23.16,23.16,23.15,23.16,10500.0
2018-09-28 14:50:00,23.15,23.16,23.15,23.16,27000.0,23.15,23.16,23.15,23.16,27000.0
2018-09-28 14:55:00,23.14,23.14,23.13,23.13,7500.0,23.14,23.14,23.13,23.13,7500.0
2018-09-28 15:00:00,23.14,23.15,23.13,23.13,43500.0,23.14,23.15,23.13,23.13,43500.0
2018-09-28 15:05:00,23.12,23.12,23.12,23.12,7500.0,23.12,23.12,23.12,23.12,7500.0
2018-09-28 15:10:00,23.11,23.11,23.1,23.1,45165.0,23.11,23.11,23.1,23.1,45165.0
2018-09-28 15:15:00,23.1,23.1,23.08,23.08,15195.0,23.1,23.1,23.08,23.08,15195.0
2018-09-28 15:20:00,23.09,23.11,23.09,23.11,40500.0,23.09,23.11,23.09,23.11,40500.0
2018-09-28 15:25:00,23.11,23.12,23.11,23.12,36000.0,23.11,23.12,23.11,23.12,36000.0
2018-09-28 15:30:00,23.12,23.12,23.1,23.12,77880.0,23.12,23.12,23.1,23.12,77880.0
2018-09-28 15:35:00,23.13,23.14,23.12,23.13,34365.0,23.13,23.14,23.12,23.13,34365.0
2018-09-28 15:40:00,23.13,23.14,23.1,23.1,80325.0,23.13,23.14,23.1,23.1,80325.0
2018-09-28 15:45:00,23.1,23.15,23.1,23.13,120390.0,23.1,23.15,23.1,23.13,120390.0
2018-09-28 15:50:00,23.13,23.14,23.11,23.13,159675.0,23.13,23.14,23.11,23.13,159675.0
2018-09-28 15:55:00,23.14,23.15,23.13,23.15,322800.0,23.14,23.15,23.13,23.15,322800.0
2018-10-01 09:30:00,23.29,23.3,23.19,23.19,179280.0,23.29,23.3,23.19,23.19,179280.0
2018-10-01 09:35:00,23.17,23.2,23.12,23.12,62805.0,23.17,23.2,23.12,23.12,62805.0
2018-10-01 09:40:00,23.14,23.15,23.11,23.11,30000.0,23.14,23.15,23.11,23.11,30000.0
2018-10-01 09:45:00,23.12,23.2,23.11,23.16,119205.0,23.12,23.2,23.11,23.16,119205.0
2018-10-01 09:50:00,23.14,23.15,23.12,23.13,25500.0,23.14,23.15,23.12,23.13,25500.0
2018-10-01 09:55:00,23.14,23.14,23.1,23.1,41250.0,23.14,23.14,23.1,23.1,41250.0
2018-10-01 10:00:00,23.11,23.11,23.05,23.05,33885.0,23.11,23.11,23.05,23.05,33885.0
2018-10-01 10:05:00,23.04,23.04,23.02,23.03,33000.0,23.04,23.04,23.02,23.03,33000.0
2018-10-01 10:10:00,23.05,23.05,23.0,23.03,124740.0,23.05,23.05,23.0,23.03,124740.0
2018-10-01 10:15:00,23.04,23.05,23.02,23.02,18000.0,23.04,23.05,23.02,23.02,18000.0
2018-10-01 10:20:00,23.02,23.02,22.99,23.02,104250.0,23.02,23.02,22.99,23.02,104250.0
2018-10-01 10:25:00,23.03,23.03,23.01,23.02,52530.0,23.03,23.03,23.01,23.02,52530.0
2018-10-01 10:30:00,23.03,23.04,23.01,23.01,40965.0,23.03,23.04,23.01,23.01,40965.0
2018-10-01 10:35:00,23.02,23.02,22.98,22.98,67500.0,23.02,23.02,22.98,22.98,67500.0
2018-10-01 10:40:00,22.98,22.98,22.96,22.98,89955.0,22.98,22.98,22.96,22.98,89955.0
2018-10-01 10:45:00,22.98,23.0,22.98,23.0,81960.0,22.98,23.0,22.98,23.0,81960.0
2018-10-01 10:50:00,23.0,23.01,22.99,23.01,82785.0,23.0,23.01,22.99,23.01,82785.0
2018-10-01 10:55:00,23.01,23.01,22.99,22.99,31110.0,23.01,23.01,22.99,22.99,31110.0
2018-10-01 11:00:00,22.98,23.0,22.97,23.0,54975.0,22.98,23.0,22.97,23.0,54975.0
2018-10-01 11:05:00,23.0,23.06,22.99,23.05,91410.0,23.0,23.06,22.99,23.05,91410.0
2018-10-01 11:10:00,23.05,23.05,23.03,23.03,28500.0,23.05,23.05,23.03,23.03,28500.0
2018-10-01 11:15:00,23.03,23.1,23.03,23.1,77430.0,23.03,23.1,23.03,23.1,77430.0
2018-10-01 11:20:00,23.1,23.1,23.08,23.1,31440.0,23.1,23.1,23.08,23.1,31440.0
2018-10-01 11:25:00,23.09,23.1,23.09,23.1,21600.0,23.09,23.1,23.09,23.1,21600.0
2018-10-01 11:30:00,23.1,23.13,23.1,23.12,48870.0,23.1,23.13,23.1,23.12,48870.0
2018-10-01 11:35:00,23.12,23.12,23.06,23.1,56430.0,23.12,23.12,23.06,23.1,56430.0
2018-10-01 11:40:00,23.11,23.14,23.1,23.13,18000.0,23.11,23.14,23.1,23.13,18000.0
2018-10-01 11:45:00,23.12,23.15,23.12,23.15,40500.0,23.12,23.15,23.12,23.15,40500.0
2018-10-01 11:50:00,23.14,23.16,23.14,23.16,31500.0,23.14,23.16,23.14,23.16,31500.0
2018-10-01 11:55:00,23.16,23.16,23.15,23.15,33000.0,23.16,23.16,23.15,23.15,33000.0
2018-10-01 12:00:00,23.13,23.16,23.13,23.14,46350.0,23.13,23.16,23.13,23.14,46350.0
2018-10-01 12:05:00,23.13,23.13,23.11,23.11,25500.0,23.13,23.13,23.11,23.11,25500.0
2018-10-01 12:10:00,23.11,23.12,23.1,23.11,33000.0,23.11,23.12,23.1,23.11,33000.0
2018-10-01 12:15:00,23.11,23.11,23.09,23.09,18000.0,23.11,23.11,23.09,23.09,18000.0
2018-10-01 12:20:00,23.09,23.1,23.07,23.08,13875.0,23.09,23.1,23.07,23.08,13875.0
2018-10-01 12:25:00,23.07,23.07,23.05,23.05,28500.0,23.07,23.07,23.05,23.05,28500.0
2018-10-01 12:30:00,23.05,23.08,23.05,23.08,34500.0,23.05,23.08,23.05,23.08,34500.0
2018-10-01 12:35:00,23.07,23.08,23.07,23.08,16500.0,23.07,23.08,23.07,23.08,16500.0
2018-10-01 12:40:00,23.07,23.12,23.07,23.11,70815.0,23.07,23.12,23.07,23.11,70815.0
2018-10-01 12:45:00,23.1,23.1,23.09,23.1,9000.0,23.1,23.1,23.09,23.1,9000.0
2018-10-01 12:50:00,23.1,23.22,23.1,23.19,209310.0,23.1,23.22,23.1,23.19,209310.0
2018-10-01 12:55:00,23.16,23.16,23.11,23.11,7500.0,23.16,23.16,23.11,23.11,7500.0
2018-10-01 13:00:00,23.11,23.12,23.1,23.12,20445.0,23.11,23.12,23.1,23.12,20445.0
2018-10-01 13:05:00,23.13,23.15,23.13,23.13,33000.0,23.13,23.15,23.13,23.13,33000.0
2018-10-01 13:10:00,23.13,23.14,23.12,23.13,7500.0,23.13,23.14,23.12,23.13,7500.0
2018-10-01 13:15:00,23.13,23.14,23.12,23.14,25500.0,23.13,23.14,23.12,23.14,25500.0
2018-10-01 13:20:00,23.14,23.16,23.14,23.15,62430.0,23.14,23.16,23.14,23.15,62430.0
2018-10-01 13:25:00,23.16,23.17,23.16,23.16,10500.0,23.16,23.17,23.16,23.16,10500.0
2018-10-01 13:30:00,23.17,23.18,23.16,23.16,7500.0,23.17,23.18,23.16,23.16,7500.0
2018-10-01 13:35:00,23.17,23.18,23.17,23.17,24000.0,23.17,23.18,23.17,23.17,24000.0
2018-10-01 13:40:00,23.17,23.18,23.17,23.18,18750.0,23.17,23.18,23.17,23.18,18750.0
2018-10-01 13:45:00,23.17,23.17,23.16,23.16,48240.0,23.17,23.17,23.16,23.16,48240.0
2018-10-01 13:50:00,23.16,23.18,23.16,23.18,48000.0,23.16,23.18,23.16,23.18,48000.0
2018-10-01 13:55:00,23.18,23.18,23.16,23.16,9000.0,23.18,23.18,23.16,23.16,9000.0
2018-10-01 14:00:00,23.15,23.16,23.13,23.13,66000.0,23.15,23.16,23.13,23.13,66000.0
2018-10-01 14:05:00,23.13,23.15,23.13,23.13,42900.0,23.13,23.15,23.13,23.13,42900.0
2018-10-01 14:10:00,23.13,23.14,23.12,23.14,54765.0,23.13,23.14,23.12,23.14,54765.0
2018-10-01 14:15:00,23.14,23.15,23.14,23.15,15000.0,23.14,23.15,23.14,23.15,15000.0
2018-10-01 14:20:00,23.15,23.2,23.15,23.18,46995.0,23.15,23.2,23.15,23.18,46995.0
2018-10-01 14:25:00,23.17,23.19,23.17,23.19,38400.0,23.17,23.19,23.17,23.19,38400.0
2018-10-01 14:30:00,23.19,23.22,23.18,23.19,114900.0,23.19,23.22,23.18,23.19,114900.0
2018-10-01 14:35:00,23.18,23.19,23.18,23.19,7500.0,23.18,23.19,23.18,23.19,7500.0
2018-10-01 14:40:00,23.19,23.19,23.17,23.17,49005.0,23.19,23.19,23.17,23.17,49005.0
2018-10-01 14:45:00,23.18,23.21,23.18,23.21,23970.0,23.18,23.21,23.18,23.21,23970.0
2018-10-01 14:50:00,23.2,23.2,23.18,23.19,26130.0,23.2,23.2,23.18,23.19,26130.0
2018-10-01 14:55:00,23.18,23.19,23.18,23.18,39000.0,23.18,23.19,23.18,23.18,39000.0
2018-10-01 15:00:00,23.18,23.18,23.17,23.18,10500.0,23.18,23.18,23.17,23.18,10500.0
2018-10-01 15:05:00,23.18,23.19,23.17,23.19,86940.0,23.18,23.19,23.17,23.19,86940.0
2018-10-01 15:10:00,23.19,23.19,23.18,23.18,86010.0,23.19,23.19,23.18,23.18,86010.0
2018-10-01 15:15:00,23.19,23.19,23.17,23.18,111495.0,23.19,23.19,23.17,23.18,111495.0
2018-10-01 15:20:00,23.18,23.18,23.15,23.15,68685.0,23.18,23.18,23.15,23.15,68685.0
2018-10-01 15:25:00,23.15,23.15,23.11,23.12,70800.0,23.15,23.15,23.11,23.12,70800.0
2018-10-01 15:30:00,23.11,23.11,23.1,23.1,77910.0,23.11,23.11,23.1,23.1,77910.0
2018-10-01 15:35:00,23.1,23.1,23.08,23.09,60975.0,23.1,23.1,23.08,23.09,60975.0
2018-10-01 15:40:00,23.08,23.08,23.06,23.06,61965.0,23.08,23.08,23.06,23.06,61965.0
2018-10-01 15:45:00,23.07,23.1,23.07,23.1,99000.0,23.07,23.1,23.07,23.1,99000.0
2018-10-01 15:50:00,23.09,23.1,23.05,23.08,301650.0,23.09,23.1,23.05,23.08,301650.0
2018-10-01 15:55:00,23.09,23.09,23.04,23.05,642975.0,23.09,23.09,23.04,23.05,642975.0
2018-10-02 09:30:00,23.12,23.12,23.01,23.01,111420.0,23.12,23.12,23.01,23.01,111420.0
2018-10-02 09:35:00,23.04,23.08,23.04,23.05,74100.0,23.04,23.08,23.04,23.05,74100.0
2018-10-02 09:40:00,23.05,23.07,23.05,23.05,16500.0,23.05,23.07,23.05,23.05,16500.0
2018-10-02 09:45:00,23.06,23.11,23.05,23.08,53190.0,23.06,23.11,23.05,23.08,53190.0
2018-10-02 09:50:00,23.07,23.1,23.06,23.08,39000.0,23.07,23.1,23.06,23.08,39000.0
2018-10-02 09:55:00,23.06,23.06,23.04,23.05,18000.0,23.06,23.06,23.04,23.05,18000.0
2018-10-02 10:00:00,23.05,23.05,23.0,23.03,92535.0,23.05,23.05,23.0,23.03,92535.0
2018-10-02 10:05:00,23.02,23.03,23.0,23.02,69645.0,23.02,23.03,23.0,23.02,69645.0
2018-10-02 10:10:00,23.0,23.0,22.95,22.98,104640.0,23.0,23.0,22.95,22.98,104640.0
2018-10-02 10:15:00,22.97,22.98,22.97,22.98,13500.0,22.97,22.98,22.97,22.98,13500.0
2018-10-02 10:20:00,22.96,22.97,22.96,22.96,13905.0,22.96,22.97,22.96,22.96,13905.0
2018-10-02 10:25:00,22.96,22.99,22.96,22.97,84330.0,22.96,22.99,22.96,22.97,84330.0
2018-10-02 10:30:00,22.97,23.0,22.96,22.99,51945.0,22.97,23.0,22.96,22.99,51945.0
2018-10-02 10:35:00,23.0,23.0,22.95,22.95,98970.0,23.0,23.0,22.95,22.95,98970.0
2018-10-02 10:40:00,22.94,22.97,22.93,22.93,32550.0,22.94,22.97,22.93,22.93,32550.0
2018-10-02 10:45:00,22.92,22.97,22.92,22.96,72000.0,22.92,22.97,22.92,22.96,72000.0
2018-10-02 10:50:00,22.97,22.98,22.97,22.98,13500.0,22.97,22.98,22.97,22.98,13500.0
2018-10-02 10:55:00,22.97,22.98,22.97,22.98,21000.0,22.97,22.98,22.97,22.98,21000.0
2018-10-02 11:00:00,22.97,22.97,22.95,22.96,31500.0,22.97,22.97,22.95,22.96,31500.0
2018-10-02 11:05:00,22.95,22.96,22.95,22.96,18000.0,22.95,22.96,22.95,22.96,18000.0
2018-10-02 11:10:00,22.97,22.97,22.95,22.96,18075.0,22.97,22.97,22.95,22.96,18075.0
2018-10-02 11:15:00,22.95,22.96,22.92,22.92,19500.0,22.95,22.96,22.92,22.92,19500.0
2018-10-02 11:20:00,22.92,22.95,22.92,22.93,38235.0,22.92,22.95,22.92,22.93,38235.0
2018-10-02 11:25:00,22.93,22.95,22.93,22.94,22500.0,22.93,22.95,22.93,22.94,22500.0
2018-10-02 11:30:00,22.94,22.96,22.94,22.96,16845.0,22.94,22.96,22.94,22.96,16845.0
2018-10-02 11:35:00,22.95,22.98,22.95,22.98,93000.0,22.95,22.98,22.95,22.98,93000.0
2018-10-02 11:40:00,22.97,22.99,22.96,22.98,45000.0,22.97,22.99,22.96,22.98,45000.0
2018-10-02 11:45:00,22.98,23.02,22.98,23.01,29505.0,22.98,23.02,22.98,23.01,29505.0
2018-10-02 11:50:00,23.01,23.04,23.01,23.04,21000.0,23.01,23.04,23.01,23.04,21000.0
2018-10-02 11:55:00,23.04,23.06,23.03,23.06,41040.0,23.04,23.06,23.03,23.06,41040.0
2018-10-02 12:00:00,23.06,23.07,23.06,23.06,27450.0,23.06,23.07,23.06,23.06,27450.0
2018-10-02 12:05:00,23.05,23.06,23.04,23.05,40050.0,23.05,23.06,23.04,23.05,40050.0
2018-10-02 12:10:00,23.06,23.06,23.04,23.06,60780.0,23.06,23.06,23.04,23.06,60780.0
2018-10-02 12:15:00,23.05,23.07,23.04,23.04,15000.0,23.05,23.07,23.04,23.04,15000.0
2018-10-02 12:20:00,23.05,23.06,23.05,23.06,15000.0,23.05,23.06,23.05,23.06,15000.0
2018-10-02 12:25:00,23.07,23.08,23.06,23.06,25500.0,23.07,23.08,23.06,23.06,25500.0
2018-10-02 12:30:00,23.04,23.06,23.04,23.04,22950.0,23.04,23.06,23.04,23.04,22950.0
2018-10-02 12:35:00,23.06,23.06,23.04,23.06,16500.0,23.06,23.06,23.04,23.06,16500.0
2018-10-02 12:40:00,23.07,23.07,23.05,23.05,7500.0,23.07,23.07,23.05,23.05,7500.0
2018-10-02 12:45:00,23.06,23.07,23.05,23.05,46500.0,23.06,23.07,23.05,23.05,46500.0
2018-10-02 12:50:00,23.05,23.05,23.03,23.04,21000.0,23.05,23.05,23.03,23.04,21000.0
2018-10-02 12:55:00,23.04,23.05,23.03,23.05,13500.0,23.04,23.05,23.03,23.05,13500.0
2018-10-02 13:00:00,23.06,23.06,23.06,23.06,7500.0,23.06,23.06,23.06,23.06,7500.0
2018-10-02 13:05:00,23.07,23.08,23.06,23.06,18015.0,23.07,23.08,23.06,23.06,18015.0
2018-10-02 13:10:00,23.06,23.07,23.06,23.07,16425.0,23.06,23.07,23.06,23.07,16425.0
2018-10-02 13:15:00,23.07,23.07,23.05,23.06,80595.0,23.07,23.07,23.05,23.06,80595.0
2018-10-02 13:20:00,23.06,23.06,23.04,23.04,34500.0,23.06,23.06,23.04,23.04,34500.0
2018-10-02 13:25:00,23.04,23.04,23.02,23.04,49500.0,23.04,23.04,23.02,23.04,49500.0
2018-10-02 13:30:00,23.04,23.06,23.03,23.05,111075.0,23.04,23.06,23.03,23.05,111075.0
2018-10-02 13:35:00,23.06,23.06,23.04,23.05,36405.0,23.06,23.06,23.04,23.05,36405.0
2018-10-02 13:40:00,23.05,23.05,23.03,23.03,21990.0,23.05,23.05,23.03,23.03,21990.0
2018-10-02 13:45:00,23.02,23.04,23.02,23.03,4500.0,23.02,23.04,23.02,23.03,4500.0
2018-10-02 13:50:00,23.04,23.04,23.02,23.03,7500.0,23.04,23.04,23.02,23.03,7500.0
2018-10-02 13:55:00,23.03,23.04,23.02,23.03,26535.0,23.03,23.04,23.02,23.03,26535.0
2018-10-02 14:00:00,23.04,23.04,23.02,23.02,48165.0,23.04,23.04,23.02,23.02,48165.0
2018-10-02 14:05:00,23.02,23.02,23.01,23.01,7485.0,23.02,23.02,23.01,23.01,7485.0
2018-10-02 14:10:00,23.01,23.01,23.0,23.01,18015.0,23.01,23.01,23.0,23.01,18015.0
2018-10-02 14:15:00,23.01,23.02,23.0,23.02,60000.0,23.01,23.02,23.0,23.02,60000.0
2018-10-02 14:20:00,23.03,23.03,23.02,23.03,25500.0,23.03,23.03,23.02,23.03,25500.0
2018-10-02 14:25:00,23.03,23.06,23.03,23.05,50790.0,23.03,23.06,23.03,23.05,50790.0
2018-10-02 14:30:00,23.05,23.07,23.05,23.05,37935.0,23.05,23.07,23.05,23.05,37935.0
2018-10-02 14:35:00,23.05,23.06,23.03,23.03,15000.0,23.05,23.06,23.03,23.03,15000.0
2018-10-02 14:40:00,23.03,23.03,23.02,23.03,18000.0,23.03,23.03,23.02,23.03,18000.0
2018-10-02 14:45:00,23.03,23.04,23.03,23.04,19050.0,23.03,23.04,23.03,23.04,19050.0
2018-10-02 14:50:00,23.04,23.04,23.02,23.02,16500.0,23.04,23.04,23.02,23.02,16500.0
2018-10-02 14:55:00,23.01,23.02,23.0,23.0,30000.0,23.01,23.02,23.0,23.0,30000.0
2018-10-02 15:00:00,23.0,23.0,22.97,22.97,144915.0,23.0,23.0,22.97,22.97,144915.0
2018-10-02 15:05:00,22.98,22.98,22.94,22.94,65715.0,22.98,22.98,22.94,22.94,65715.0
2018-10-02 15:10:00,22.95,22.95,22.91,22.92,37500.0,22.95,22.95,22.91,22.92,37500.0
2018-10-02 15:15:00,22.92,22.93,22.9,22.9,33150.0,22.92,22.93,22.9,22.9,33150.0
2018-10-02 15:20:00,22.9,22.9,22.87,22.87,12000.0,22.9,22.9,22.87,22.87,12000.0
2018-10-02 15:25:00,22.86,22.89,22.86,22.86,73500.0,22.86,22.89,22.86,22.86,73500.0
2018-10-02 15:30:00,22.87,22.88,22.85,22.85,71265.0,22.87,22.88,22.85,22.85,71265.0
2018-10-02 15:35:00,22.84,22.86,22.83,22.85,67500.0,22.84,22.86,22.83,22.85,67500.0
2018-10-02 15:40:00,22.86,22.87,22.84,22.84,76500.0,22.86,22.87,22.84,22.84,76500.0
2018-10-02 15:45:00,22.84,22.86,22.84,22.85,150945.0,22.84,22.86,22.84,22.85,150945.0
2018-10-02 15:50:00,22.85,22.87,22.83,22.83,114825.0,22.85,22.87,22.83,22.83,114825.0
2018-10-02 15:55:00,22.83,22.83,22.8,22.8,267705.0,22.83,22.83,22.8,22.8,267705.0
2018-10-03 09:30:00,22.9,23.02,22.86,23.02,107160.0,22.9,23.02,22.86,23.02,107160.0
2018-10-03 09:35:00,23.02,23.05,22.85,22.85,59070.0,23.02,23.05,22.85,22.85,59070.0
2018-10-03 09:40:00,22.85,22.86,22.84,22.86,27000.0,22.85,22.86,22.84,22.86,27000.0
2018-10-03 09:45:00,22.88,22.94,22.87,22.93,23925.0,22.88,22.94,22.87,22.93,23925.0
2018-10-03 09:50:00,22.93,23.0,22.92,22.98,144030.0,22.93,23.0,22.92,22.98,144030.0
2018-10-03 09:55:00,23.0,23.01,22.98,23.0,30000.0,23.0,23.01,22.98,23.0,30000.0
2018-10-03 10:00:00,23.02,23.03,22.98,23.01,69600.0,23.02,23.03,22.98,23.01,69600.0
2018-10-03 10:05:00,23.03,23.04,22.96,22.96,42360.0,23.03,23.04,22.96,22.96,42360.0
2018-10-03 10:10:00,22.95,22.96,22.95,22.96,15375.0,22.95,22.96,22.95,22.96,15375.0
2018-10-03 10:15:00,22.98,22.98,22.95,22.96,37500.0,22.98,22.98,22.95,22.96,37500.0
2018-10-03 10:20:00,22.96,22.96,22.94,22.94,18000.0,22.96,22.96,22.94,22.94,18000.0
2018-10-03 10:25:00,22.96,22.98,22.96,22.97,16500.0,22.96,22.98,22.96,22.97,16500.0
2018-10-03 10:30:00,22.98,23.01,22.98,23.01,12300.0,22.98,23.01,22.98,23.01,12300.0
2018-10-03 10:35:00,23.0,23.0,22.97,23.0,31650.0,23.0,23.0,22.97,23.0,31650.0
2018-10-03 10:40:00,22.99,22.99,22.97,22.98,10500.0,22.99,22.99,22.97,22.98,10500.0
2018-10-03 10:45:00,22.99,22.99,22.98,22.98,7500.0,22.99,22.99,22.98,22.98,7500.0
2018-10-03 10:50:00,22.97,22.97,22.94,22.94,12000.0,22.97,22.97,22.94,22.94,12000.0
2018-10-03 10:55:00,22.94,22.96,22.94,22.94,18990.0,22.94,22.96,22.94,22.94,18990.0
2018-10-03 11:00:00,22.95,22.96,22.93,22.93,64980.0,22.95,22.96,22.93,22.93,64980.0
2018-10-03 11:05:00,22.93,22.93,22.93,22.93,6255.0,22.93,22.93,22.93,22.93,6255.0
2018-10-03 11:10:00,22.94,22.94,22.89,22.89,55500.0,22.94,22.94,22.89,22.89,55500.0
2018-10-03 11:15:00,22.88,22.94,22.87,22.93,42810.0,22.88,22.94,22.87,22.93,42810.0
2018-10-03 11:20:00,22.94,22.95,22.93,22.95,16500.0,22.94,22.95,22.93,22.95,16500.0
2018-10-03 11:25:00,22.95,22.96,22.94,22.96,23040.0,22.95,22.96,22.94,22.96,23040.0
2018-10-03 11:30:00,22.95,22.95,22.94,22.94,15000.0,22.95,22.95,22.94,22.94,15000.0
2018-10-03 11:35:00,22.93,22.96,22.93,22.94,31215.0,22.93,22.96,22.93,22.94,31215.0
2018-10-03 11:40:00,22.94,22.95,22.93,22.94,17340.0,22.94,22.95,22.93,22.94,17340.0
2018-10-03 11:45:00,22.93,22.94,22.93,22.94,11070.0,22.93,22.94,22.93,22.94,11070.0
2018-10-03 11:50:00,22.94,22.95,22.93,22.94,24000.0,22.94,22.95,22.93,22.94,24000.0
2018-10-03 11:55:00,22.95,22.95,22.94,22.94,14250.0,22.95,22.95,22.94,22.94,14250.0
2018-10-03 12:00:00,22.94,22.95,22.94,22.95,21000.0,22.94,22.95,22.94,22.95,21000.0
2018-10-03 12:05:00,22.95,22.95,22.92,22.92,50505.0,22.95,22.95,22.92,22.92,50505.0
2018-10-03 12:10:00,22.93,22.93,22.93,22.93,7500.0,22.93,22.93,22.93,22.93,7500.0
2018-10-03 12:15:00,22.94,22.94,22.91,22.92,33780.0,22.94,22.94,22.91,22.92,33780.0
2018-10-03 12:20:00,22.92,22.93,22.9,22.93,24000.0,22.92,22.93,22.9,22.93,24000.0
2018-10-03 12:25:00,22.94,22.94,22.94,22.94,6000.0,22.94,22.94,22.94,22.94,6000.0
2018-10-03 12:30:00,22.95,22.95,22.94,22.95,12285.0,22.95,22.95,22.94,22.95,12285.0
2018-10-03 12:35:00,22.94,22.94,22.93,22.93,10500.0,22.94,22.94,22.93,22.93,10500.0
2018-10-03 12:40:00,22.93,22.93,22.9,22.92,47160.0,22.93,22.93,22.9,22.92,47160.0
2018-10-03 12:45:00,22.93,22.94,22.93,22.93,37710.0,22.93,22.94,22.93,22.93,37710.0
2018-10-03 12:50:00,22.92,22.93,22.9,22.9,51345.0,22.92,22.93,22.9,22.9,51345.0
2018-10-03 12:55:00,22.9,22.92,22.9,22.91,18000.0,22.9,22.92,22.9,22.91,18000.0
2018-10-03 13:00:00,22.91,22.91,22.89,22.89,27000.0,22.91,22.91,22.89,22.89,27000.0
2018-10-03 13:05:00,22.91,22.91,22.9,22.9,11535.0,22.91,22.91,22.9,22.9,11535.0
2018-10-03 13:10:00,22.9,22.93,22.9,22.93,19305.0,22.9,22.93,22.9,22.93,19305.0
2018-10-03 13:15:00,22.93,22.93,22.93,22.93,10500.0,22.93,22.93,22.93,22.93,10500.0
2018-10-03 13:20:00,22.94,22.94,22.92,22.92,18000.0,22.94,22.94,22.92,22.92,18000.0
2018-10-03 13:25:00,22.93,22.93,22.93,22.93,12000.0,22.93,22.93,22.93,22.93,12000.0
2018-10-03 13:30:00,22.93,22.94,22.92,22.92,21060.0,22.93,22.94,22.92,22.92,21060.0
2018-10-03 13:35:00,22.92,22.94,22.92,22.94,25500.0,22.92,22.94,22.92,22.94,25500.0
2018-10-03 13:40:00,22.94,22.94,22.93,22.94,36810.0,22.94,22.94,22.93,22.94,36810.0
2018-10-03 13:45:00,22.96,22.96,22.94,22.94,4500.0,22.96,22.96,22.94,22.94,4500.0
2018-10-03 13:50:00,22.96,22.98,22.95,22.98,58920.0,22.96,22.98,22.95,22.98,58920.0
2018-10-03 13:55:00,22.97,23.01,22.97,22.98,52500.0,22.97,23.01,22.97,22.98,52500.0
2018-10-03 14:00:00,22.98,22.98,22.97,22.97,30000.0,22.98,22.98,22.97,22.97,30000.0
2018-10-03 14:05:00,22.97,22.98,22.97,22.97,28500.0,22.97,22.98,22.97,22.97,28500.0
2018-10-03 14:10:00,22.97,22.98,22.97,22.98,25500.0,22.97,22.98,22.97,22.98,25500.0
2018-10-03 14:15:00,22.98,23.0,22.98,23.0,16500.0,22.98,23.0,22.98,23.0,16500.0
2018-10-03 14:20:00,23.0,23.02,22.99,23.0,77475.0,23.0,23.02,22.99,23.0,77475.0
2018-10-03 14:25:00,23.0,23.0,22.99,22.99,30000.0,23.0,23.0,22.99,22.99,30000.0
2018-10-03 14:30:00,22.99,22.99,22.97,22.98,37500.0,22.99,22.99,22.97,22.98,37500.0
2018-10-03 14:35:00,22.97,22.97,22.93,22.94,31815.0,22.97,22.97,22.93,22.94,31815.0
2018-10-03 14:40:00,22.94,22.94,22.91,22.91,58605.0,22.94,22.94,22.91,22.91,58605.0
2018-10-03 14:45:00,22.92,22.92,22.9,22.91,25620.0,22.92,22.92,22.9,22.91,25620.0
2018-10-03 14:50:00,22.9,22.91,22.88,22.88,18375.0,22.9,22.91,22.88,22.88,18375.0
2018-10-03 14:55:00,22.89,22.92,22.89,22.91,36990.0,22.89,22.92,22.89,22.91,36990.0
2018-10-03 15:00:00,22.91,22.93,22.91,22.92,64590.0,22.91,22.93,22.91,22.92,64590.0
2018-10-03 15:05:00,22.92,22.94,22.92,22.93,38295.0,22.92,22.94,22.92,22.93,38295.0
2018-10-03 15:10:00,22.93,22.95,22.91,22.94,34590.0,22.93,22.95,22.91,22.94,34590.0
2018-10-03 15:15:00,22.95,22.95,22.92,22.92,37290.0,22.95,22.95,22.92,22.92,37290.0
2018-10-03 15:20:00,22.92,22.94,22.9,22.92,58500.0,22.92,22.94,22.9,22.92,58500.0
2018-10-03 15:25:00,22.92,22.94,22.92,22.94,37710.0,22.92,22.94,22.92,22.94,37710.0
2018-10-03 15:30:00,22.95,22.95,22.92,22.92,40620.0,22.95,22.95,22.92,22.92,40620.0
2018-10-03 15:35:00,22.92,22.94,22.92,22.93,60000.0,22.92,22.94,22.92,22.93,60000.0
2018-10-03 15:40:00,22.92,22.94,22.91,22.91,97680.0,22.92,22.94,22.91,22.91,97680.0
2018-10-03 15:45:00,22.91,22.93,22.91,22.93,100290.0,22.91,22.93,22.91,22.93,100290.0
2018-10-03 15:50:00,22.93,22.93,22.9,22.92,92505.0,22.93,22.93,22.9,22.92,92505.0
2018-10-03 15:55:00,22.92,22.92,22.89,22.9,289245.0,22.92,22.92,22.89,22.9,289245.0
2018-10-04 09:30:00,22.92,22.96,22.87,22.9,106050.0,22.92,22.96,22.87,22.9,106050.0
2018-10-04 09:35:00,22.88,22.9,22.84,22.84,19725.0,22.88,22.9,22.84,22.84,19725.0
2018-10-04 09:40:00,22.84,22.85,22.79,22.84,31500.0,22.84,22.85,22.79,22.84,31500.0
2018-10-04 09:45:00,22.86,22.88,22.79,22.82,26370.0,22.86,22.88,22.79,22.82,26370.0
2018-10-04 09:50:00,22.82,22.86,22.82,22.84,32190.0,22.82,22.86,22.82,22.84,32190.0
2018-10-04 09:55:00,22.82,22.82,22.77,22.77,14820.0,22.82,22.82,22.77,22.77,14820.0
2018-10-04 10:00:00,22.77,22.79,22.77,22.78,20670.0,22.77,22.79,22.77,22.78,20670.0
2018-10-04 10:05:00,22.77,22.81,22.77,22.81,16125.0,22.77,22.81,22.77,22.81,16125.0
2018-10-04 10:10:00,22.81,22.82,22.81,22.82,19500.0,22.81,22.82,22.81,22.82,19500.0
2018-10-04 10:15:00,22.8,22.82,22.78,22.78,25500.0,22.8,22.82,22.78,22.78,25500.0
2018-10-04 10:20:00,22.78,22.78,22.76,22.76,6000.0,22.78,22.78,22.76,22.76,6000.0
2018-10-04 10:25:00,22.76,22.77,22.76,22.77,9000.0,22.76,22.77,22.76,22.77,9000.0
2018-10-04 10:30:00,22.79,22.79,22.76,22.78,10500.0,22.79,22.79,22.76,22.78,10500.0
2018-10-04 10:35:00,22.76,22.82,22.76,22.81,91635.0,22.76,22.82,22.76,22.81,91635.0
2018-10-04 10:40:00,22.79,22.79,22.76,22.76,15225.0,22.79,22.79,22.76,22.76,15225.0
2018-10-04 10:45:00,22.77,22.78,22.77,22.77,12000.0,22.77,22.78,22.77,22.77,12000.0
2018-10-04 10:50:00,22.78,22.78,22.74,22.74,19185.0,22.78,22.78,22.74,22.74,19185.0
2018-10-04 10:55:00,22.75,22.75,22.72,22.73,24705.0,22.75,22.75,22.72,22.73,24705.0
2018-10-04 11:00:00,22.75,22.79,22.75,22.79,16500.0,22.75,22.79,22.75,22.79,16500.0
2018-10-04 11:05:00,22.8,22.8,22.76,22.76,24000.0,22.8,22.8,22.76,22.76,24000.0
2018-10-04 11:10:00,22.75,22.76,22.74,22.74,12000.0,22.75,22.76,22.74,22.74,12000.0
2018-10-04 11:15:00,22.73,22.75,22.72,22.72,21000.0,22.73,22.75,22.72,22.72,21000.0
2018-10-04 11:20:00,22.72,22.72,22.7,22.72,42300.0,22.72,22.72,22.7,22.72,42300.0
2018-10-04 11:25:00,22.71,22.73,22.7,22.71,34710.0,22.71,22.73,22.7,22.71,34710.0
2018-10-04 11:30:00,22.71,22.74,22.7,22.71,41220.0,22.71,22.74,22.7,22.71,41220.0
2018-10-04 11:35:00,22.71,22.72,22.69,22.69,22125.0,22.71,22.72,22.69,22.69,22125.0
2018-10-04 11:40:00,22.71,22.74,22.71,22.73,31500.0,22.71,22.74,22.71,22.73,31500.0
2018-10-04 11:45:00,22.74,22.74,22.73,22.73,7500.0,22.74,22.74,22.73,22.73,7500.0
2018-10-04 11:50:00,22.74,22.75,22.73,22.74,22500.0,22.74,22.75,22.73,22.74,22500.0
2018-10-04 11:55:00,22.74,22.74,22.74,22.74,1500.0,22.74,22.74,22.74,22.74,1500.0
2018-10-04 12:00:00,22.74,22.75,22.73,22.73,19695.0,22.74,22.75,22.73,22.73,19695.0
2018-10-04 12:05:00,22.74,22.75,22.72,22.73,36000.0,22.74,22.75,22.72,22.73,36000.0
2018-10-04 12:10:00,22.72,22.74,22.72,22.73,38220.0,22.72,22.74,22.72,22.73,38220.0
2018-10-04 12:15:00,22.73,22.73,22.7,22.7,13500.0,22.73,22.73,22.7,22.7,13500.0
2018-10-04 12:20:00,22.7,22.7,22.69,22.69,15000.0,22.7,22.7,22.69,22.69,15000.0
2018-10-04 12:25:00,22.68,22.69,22.67,22.67,35385.0,22.68,22.69,22.67,22.67,35385.0
2018-10-04 12:30:00,22.69,22.7,22.69,22.69,18690.0,22.69,22.7,22.69,22.69,18690.0
2018-10-04 12:35:00,22.7,22.7,22.69,22.69,19500.0,22.7,22.7,22.69,22.69,19500.0
2018-10-04 12:40:00,22.69,22.7,22.67,22.68,99000.0,22.69,22.7,22.67,22.68,99000.0
2018-10-04 12:45:00,22.69,22.69,22.67,22.68,19455.0,22.69,22.69,22.67,22.68,19455.0
2018-10-04 12:50:00,22.67,22.67,22.66,22.67,13500.0,22.67,22.67,22.66,22.67,13500.0
2018-10-04 12:55:00,22.67,22.67,22.66,22.66,25125.0,22.67,22.67,22.66,22.66,25125.0
2018-10-04 13:00:00,22.65,22.65,22.63,22.65,25500.0,22.65,22.65,22.63,22.65,25500.0
2018-10-04 13:05:00,22.65,22.65,22.63,22.64,12000.0,22.65,22.65,22.63,22.64,12000.0
2018-10-04 13:10:00,22.63,22.63,22.6,22.62,25500.0,22.63,22.63,22.6,22.62,25500.0
2018-10-04 13:15:00,22.62,22.62,22.61,22.62,31500.0,22.62,22.62,22.61,22.62,31500.0
2018-10-04 13:20:00,22.61,22.62,22.59,22.6,43455.0,22.61,22.62,22.59,22.6,43455.0
2018-10-04 13:25:00,22.61,22.61,22.6,22.6,10890.0,22.61,22.61,22.6,22.6,10890.0
2018-10-04 13:30:00,22.59,22.6,22.57,22.58,27000.0,22.59,22.6,22.57,22.58,27000.0
2018-10-04 13:35:00,22.59,22.59,22.58,22.58,37500.0,22.59,22.59,22.58,22.58,37500.0
2018-10-04 13:40:00,22.59,22.63,22.59,22.63,31500.0,22.59,22.63,22.59,22.63,31500.0
2018-10-04 13:45:00,22.63,22.63,22.61,22.61,17145.0,22.63,22.63,22.61,22.61,17145.0
2018-10-04 13:50:00,22.61,22.61,22.6,22.6,4500.0,22.61,22.61,22.6,22.6,4500.0
2018-10-04 13:55:00,22.6,22.6,22.57,22.59,12000.0,22.6,22.6,22.57,22.59,12000.0
2018-10-04 14:00:00,22.59,22.6,22.58,22.59,22500.0,22.59,22.6,22.58,22.59,22500.0
2018-10-04 14:05:00,22.6,22.61,22.59,22.59,21750.0,22.6,22.61,22.59,22.59,21750.0
2018-10-04 14:10:00,22.61,22.61,22.58,22.58,18000.0,22.61,22.61,22.58,22.58,18000.0
2018-10-04 14:15:00,22.57,22.57,22.56,22.56,9075.0,22.57,22.57,22.56,22.56,9075.0
2018-10-04 14:20:00,22.56,22.57,22.55,22.55,22500.0,22.56,22.57,22.55,22.55,22500.0
2018-10-04 14:25:00,22.55,22.57,22.55,22.57,30000.0,22.55,22.57,22.55,22.57,30000.0
2018-10-04 14:30:00,22.57,22.57,22.55,22.56,13500.0,22.57,22.57,22.55,22.56,13500.0
2018-10-04 14:35:00,22.56,22.59,22.56,22.58,71310.0,22.56,22.59,22.56,22.58,71310.0
2018-10-04 14:40:00,22.57,22.58,22.56,22.56,16515.0,22.57,22.58,22.56,22.56,16515.0
2018-10-04 14:45:00,22.56,22.56,22.54,22.55,30000.0,22.56,22.56,22.54,22.55,30000.0
2018-10-04 14:50:00,22.56,22.57,22.56,22.57,15000.0,22.56,22.57,22.56,22.57,15000.0
2018-10-04 14:55:00,22.58,22.59,22.57,22.58,35595.0,22.58,22.59,22.57,22.58,35595.0
2018-10-04 15:00:00,22.59,22.59,22.57,22.59,27000.0,22.59,22.59,22.57,22.59,27000.0
2018-10-04 15:05:00,22.58,22.6,22.58,22.6,33000.0,22.58,22.6,22.58,22.6,33000.0
2018-10-04 15:10:00,22.6,22.61,22.58,22.59,39000.0,22.6,22.61,22.58,22.59,39000.0
2018-10-04 15:15:00,22.6,22.62,22.6,22.61,24000.0,22.6,22.62,22.6,22.61,24000.0
2018-10-04 15:20:00,22.62,22.62,22.59,22.61,48720.0,22.62,22.62,22.59,22.61,48720.0
2018-10-04 15:25:00,22.62,22.62,22.59,22.59,37500.0,22.62,22.62,22.59,22.59,37500.0
2018-10-04 15:30:00,22.59,22.6,22.58,22.58,47190.0,22.59,22.6,22.58,22.58,47190.0
2018-10-04 15:35:00,22.58,22.58,22.56,22.58,27885.0,22.58,22.58,22.56,22.58,27885.0
2018-10-04 15:40:00,22.58,22.62,22.58,22.61,57000.0,22.58,22.62,22.58,22.61,57000.0
2018-10-04 15:45:00,22.62,22.67,22.62,22.66,105540.0,22.62,22.67,22.62,22.66,105540.0
2018-10-04 15:50:00,22.66,22.66,22.62,22.63,177855.0,22.66,22.66,22.62,22.63,177855.0
2018-10-04 15:55:00,22.63,22.65,22.61,22.62,413685.0,22.63,22.65,22.61,22.62,413685.0
2018-10-05 09:30:00,22.64,22.98,22.64,22.76,117060.0,22.64,22.98,22.64,22.76,117060.0
2018-10-05 09:35:00,22.77,22.82,22.68,22.69,66315.0,22.77,22.82,22.68,22.69,66315.0
2018-10-05 09:40:00,22.75,22.78,22.72,22.72,40500.0,22.75,22.78,22.72,22.72,40500.0
2018-10-05 09:45:00,22.76,22.8,22.76,22.8,23145.0,22.76,22.8,22.76,22.8,23145.0
2018-10-05 09:50:00,22.85,22.85,22.76,22.78,40470.0,22.85,22.85,22.76,22.78,40470.0
2018-10-05 09:55:00,22.77,22.78,22.72,22.72,21000.0,22.77,22.78,22.72,22.72,21000.0
2018-10-05 10:00:00,22.75,22.75,22.69,22.69,68175.0,22.75,22.75,22.69,22.69,68175.0
2018-10-05 10:05:00,22.7,22.75,22.7,22.74,28500.0,22.7,22.75,22.7,22.74,28500.0
2018-10-05 10:10:00,22.75,22.75,22.73,22.74,15000.0,22.75,22.75,22.73,22.74,15000.0
2018-10-05 10:15:00,22.75,22.76,22.74,22.74,29760.0,22.75,22.76,22.74,22.74,29760.0
2018-10-05 10:20:00,22.74,22.76,22.72,22.74,45510.0,22.74,22.76,22.72,22.74,45510.0
2018-10-05 10:25:00,22.74,22.8,22.74,22.78,37500.0,22.74,22.8,22.74,22.78,37500.0
2018-10-05 10:30:00,22.75,22.75,22.73,22.74,55605.0,22.75,22.75,22.73,22.74,55605.0
2018-10-05 10:35:00,22.75,22.78,22.74,22.77,32025.0,22.75,22.78,22.74,22.77,32025.0
2018-10-05 10:40:00,22.77,22.78,22.77,22.78,22140.0,22.77,22.78,22.77,22.78,22140.0
2018-10-05 10:45:00,22.78,22.8,22.78,22.79,18000.0,22.78,22.8,22.78,22.79,18000.0
2018-10-05 10:50:00,22.79,22.81,22.79,22.8,22500.0,22.79,22.81,22.79,22.8,22500.0
2018-10-05 10:55:00,22.8,22.82,22.8,22.81,53280.0,22.8,22.82,22.8,22.81,53280.0
2018-10-05 11:00:00,22.82,22.82,22.78,22.79,147180.0,22.82,22.82,22.78,22.79,147180.0
2018-10-05 11:05:00,22.78,22.78,22.75,22.75,137415.0,22.78,22.78,22.75,22.75,137415.0
2018-10-05 11:10:00,22.75,22.75,22.69,22.7,87885.0,22.75,22.75,22.69,22.7,87885.0
2018-10-05 11:15:00,22.7,22.7,22.65,22.67,32400.0,22.7,22.7,22.65,22.67,32400.0
2018-10-05 11:20:00,22.66,22.67,22.63,22.63,30570.0,22.66,22.67,22.63,22.63,30570.0
2018-10-05 11:25:00,22.64,22.69,22.64,22.67,193650.0,22.64,22.69,22.64,22.67,193650.0
2018-10-05 11:30:00,22.66,22.72,22.66,22.71,34500.0,22.66,22.72,22.66,22.71,34500.0
2018-10-05 11:35:00,22.69,22.7,22.69,22.69,4500.0,22.69,22.7,22.69,22.69,4500.0
2018-10-05 11:40:00,22.69,22.69,22.66,22.67,43830.0,22.69,22.69,22.66,22.67,43830.0
2018-10-05 11:45:00,22.66,22.66,22.65,22.65,9000.0,22.66,22.66,22.65,22.65,9000.0
2018-10-05 11:50:00,22.64,22.65,22.62,22.62,36255.0,22.64,22.65,22.62,22.62,36255.0
2018-10-05 11:55:00,22.62,22.63,22.61,22.63,42000.0,22.62,22.63,22.61,22.63,42000.0
2018-10-05 12:00:00,22.63,22.67,22.62,22.66,94500.0,22.63,22.67,22.62,22.66,94500.0
2018-10-05 12:05:00,22.66,22.7,22.66,22.69,45630.0,22.66,22.7,22.66,22.69,45630.0
2018-10-05 12:10:00,22.68,22.69,22.66,22.66,33000.0,22.68,22.69,22.66,22.66,33000.0
2018-10-05 12:15:00,22.65,22.67,22.65,22.66,14370.0,22.65,22.67,22.65,22.66,14370.0
2018-10-05 12:20:00,22.67,22.68,22.67,22.68,10500.0,22.67,22.68,22.67,22.68,10500.0
2018-10-05 12:25:00,22.67,22.68,22.66,22.67,21000.0,22.67,22.68,22.66,22.67,21000.0
2018-10-05 12:30:00,22.67,22.67,22.65,22.65,66000.0,22.67,22.67,22.65,22.65,66000.0
2018-10-05 12:35:00,22.65,22.67,22.65,22.66,18000.0,22.65,22.67,22.65,22.66,18000.0
2018-10-05 12:40:00,22.66,22.67,22.65,22.67,38700.0,22.66,22.67,22.65,22.67,38700.0
2018-10-05 12:45:00,22.68,22.7,22.67,22.7,43500.0,22.68,22.7,22.67,22.7,43500.0
2018-10-05 12:50:00,22.71,22.71,22.69,22.7,21780.0,22.71,22.71,22.69,22.7,21780.0
2018-10-05 12:55:00,22.69,22.69,22.68,22.68,38370.0,22.69,22.69,22.68,22.68,38370.0
2018-10-05 13:00:00,22.67,22.68,22.65,22.66,22500.0,22.67,22.68,22.65,22.66,22500.0
2018-10-05 13:05:00,22.65,22.66,22.64,22.64,39000.0,22.65,22.66,22.64,22.64,39000.0
2018-10-05 13:10:00,22.65,22.65,22.63,22.64,26700.0,22.65,22.65,22.63,22.64,26700.0
2018-10-05 13:15:00,22.65,22.65,22.62,22.63,19500.0,22.65,22.65,22.62,22.63,19500.0
2018-10-05 13:20:00,22.62,22.62,22.61,22.62,22515.0,22.62,22.62,22.61,22.62,22515.0
2018-10-05 13:25:00,22.62,22.62,22.58,22.59,25500.0,22.62,22.62,22.58,22.59,25500.0
2018-10-05 13:30:00,22.61,22.62,22.58,22.59,22500.0,22.61,22.62,22.58,22.59,22500.0
2018-10-05 13:35:00,22.58,22.58,22.56,22.57,35490.0,22.58,22.58,22.56,22.57,35490.0
2018-10-05 13:40:00,22.59,22.6,22.58,22.6,19500.0,22.59,22.6,22.58,22.6,19500.0
2018-10-05 13:45:00,22.6,22.63,22.6,22.63,31605.0,22.6,22.63,22.6,22.63,31605.0
2018-10-05 13:50:00,22.64,22.66,22.62,22.66,74010.0,22.64,22.66,22.62,22.66,74010.0
2018-10-05 13:55:00,22.65,22.65,22.63,22.65,15000.0,22.65,22.65,22.63,22.65,15000.0
2018-10-05 14:00:00,22.66,22.66,22.64,22.65,27000.0,22.66,22.66,22.64,22.65,27000.0
2018-10-05 14:05:00,22.64,22.65,22.6,22.6,28500.0,22.64,22.65,22.6,22.6,28500.0
2018-10-05 14:10:00,22.62,22.62,22.58,22.58,13500.0,22.62,22.62,22.58,22.58,13500.0
2018-10-05 14:15:00,22.57,22.61,22.57,22.61,18000.0,22.57,22.61,22.57,22.61,18000.0
2018-10-05 14:20:00,22.63,22.65,22.62,22.64,45000.0,22.63,22.65,22.62,22.64,45000.0
2018-10-05 14:25:00,22.63,22.66,22.63,22.66,18000.0,22.63,22.66,22.63,22.66,18000.0
2018-10-05 14:30:00,22.66,22.67,22.65,22.66,39375.0,22.66,22.67,22.65,22.66,39375.0
2018-10-05 14:35:00,22.65,22.69,22.65,22.67,50295.0,22.65,22.69,22.65,22.67,50295.0
2018-10-05 14:40:00,22.68,22.71,22.68,22.7,51000.0,22.68,22.71,22.68,22.7,51000.0
2018-10-05 14:45:00,22.69,22.72,22.69,22.72,22500.0,22.69,22.72,22.69,22.72,22500.0
2018-10-05 14:50:00,22.71,22.71,22.69,22.71,28500.0,22.71,22.71,22.69,22.71,28500.0
2018-10-05 14:55:00,22.7,22.71,22.67,22.7,40500.0,22.7,22.71,22.67,22.7,40500.0
2018-10-05 15:00:00,22.7,22.7,22.67,22.69,24000.0,22.7,22.7,22.67,22.69,24000.0
2018-10-05 15:05:00,22.7,22.71,22.68,22.69,33000.0,22.7,22.71,22.68,22.69,33000.0
2018-10-05 15:10:00,22.68,22.7,22.67,22.69,24000.0,22.68,22.7,22.67,22.69,24000.0
2018-10-05 15:15:00,22.7,22.71,22.68,22.68,30450.0,22.7,22.71,22.68,22.68,30450.0
2018-10-05 15:20:00,22.67,22.72,22.66,22.72,52500.0,22.67,22.72,22.66,22.72,52500.0
2018-10-05 15:25:00,22.71,22.71,22.68,22.69,46440.0,22.71,22.71,22.68,22.69,46440.0
2018-10-05 15:30:00,22.68,22.69,22.66,22.66,38805.0,22.68,22.69,22.66,22.66,38805.0
2018-10-05 15:35:00,22.67,22.7,22.67,22.69,72030.0,22.67,22.7,22.67,22.69,72030.0
2018-10-05 15:40:00,22.7,22.75,22.69,22.75,73500.0,22.7,22.75,22.69,22.75,73500.0
2018-10-05 15:45:00,22.76,22.78,22.75,22.77,135000.0,22.76,22.78,22.75,22.77,135000.0
2018-10-05 15:50:00,22.76,22.77,22.74,22.76,94350.0,22.76,22.77,22.74,22.76,94350.0
2018-10-05 15:55:00,22.76,22.77,22.71,22.72,376380.0,22.76,22.77,22.71,22.72,376380.0
2018-10-08 09:30:00,22.71,22.77,22.69,22.73,111915.0,22.71,22.77,22.69,22.73,111915.0
2018-10-08 09:35:00,22.69,22.79,22.69,22.76,30000.0,22.69,22.79,22.69,22.76,30000.0
2018-10-08 09:40:00,22.77,22.78,22.75,22.78,24000.0,22.77,22.78,22.75,22.78,24000.0
2018-10-08 09:45:00,22.77,22.82,22.77,22.82,39000.0,22.77,22.82,22.77,22.82,39000.0
2018-10-08 09:50:00,22.83,22.9,22.82,22.9,36885.0,22.83,22.9,22.82,22.9,36885.0
2018-10-08 09:55:00,22.9,22.92,22.89,22.92,27705.0,22.9,22.92,22.89,22.92,27705.0
2018-10-08 10:00:00,22.92,22.95,22.92,22.95,33000.0,22.92,22.95,22.92,22.95,33000.0
2018-10-08 10:05:00,22.95,23.0,22.94,23.0,55815.0,22.95,23.0,22.94,23.0,55815.0
2018-10-08 10:10:00,22.98,23.02,22.98,23.02,33075.0,22.98,23.02,22.98,23.02,33075.0
2018-10-08 10:15:00,23.03,23.03,23.01,23.01,13500.0,23.03,23.03,23.01,23.01,13500.0
2018-10-08 10:20:00,23.01,23.05,23.0,23.05,45375.0,23.01,23.05,23.0,23.05,45375.0
2018-10-08 10:25:00,23.04,23.06,23.04,23.06,15000.0,23.04,23.06,23.04,23.06,15000.0
2018-10-08 10:30:00,23.05,23.07,23.04,23.06,18000.0,23.05,23.07,23.04,23.06,18000.0
2018-10-08 10:35:00,23.05,23.05,23.03,23.05,39000.0,23.05,23.05,23.03,23.05,39000.0
2018-10-08 10:40:00,23.05,23.05,23.03,23.04,33900.0,23.05,23.05,23.03,23.04,33900.0
2018-10-08 10:45:00,23.05,23.08,23.05,23.08,25500.0,23.05,23.08,23.05,23.08,25500.0
2018-10-08 10:50:00,23.08,23.11,23.06,23.11,84000.0,23.08,23.11,23.06,23.11,84000.0
2018-10-08 10:55:00,23.11,23.11,23.06,23.06,36000.0,23.11,23.11,23.06,23.06,36000.0
2018-10-08 11:00:00,23.07,23.07,23.06,23.07,25275.0,23.07,23.07,23.06,23.07,25275.0
2018-10-08 11:05:00,23.06,23.07,23.05,23.06,31500.0,23.06,23.07,23.05,23.06,31500.0
2018-10-08 11:10:00,23.07,23.07,23.05,23.05,36000.0,23.07,23.07,23.05,23.05,36000.0
2018-10-08 11:15:00,23.04,23.05,23.03,23.05,33000.0,23.04,23.05,23.03,23.05,33000.0
2018-10-08 11:20:00,23.04,23.05,23.02,23.02,37500.0,23.04,23.05,23.02,23.02,37500.0
2018-10-08 11:25:00,23.02,23.02,23.0,23.01,51000.0,23.02,23.02,23.0,23.01,51000.0
2018-10-08 11:30:00,23.0,23.02,22.97,22.97,166335.0,23.0,23.02,22.97,22.97,166335.0
2018-10-08 11:35:00,22.98,22.98,22.96,22.97,61500.0,22.98,22.98,22.96,22.97,61500.0
2018-10-08 11:40:00,22.97,22.98,22.95,22.96,42000.0,22.97,22.98,22.95,22.96,42000.0
2018-10-08 11:45:00,22.94,22.94,22.91,22.94,59625.0,22.94,22.94,22.91,22.94,59625.0
2018-10-08 11:50:00,22.96,22.96,22.94,22.96,36525.0,22.96,22.96,22.94,22.96,36525.0
2018-10-08 11:55:00,22.95,22.97,22.94,22.97,60000.0,22.95,22.97,22.94,22.97,60000.0
2018-10-08 12:00:00,22.96,22.98,22.96,22.98,16500.0,22.96,22.98,22.96,22.98,16500.0
2018-10-08 12:05:00,22.98,23.01,22.97,23.01,19755.0,22.98,23.01,22.97,23.01,19755.0
2018-10-08 12:10:00,23.0,23.0,22.93,22.95,149340.0,23.0,23.0,22.93,22.95,149340.0
2018-10-08 12:15:00,22.94,22.94,22.91,22.91,24000.0,22.94,22.94,22.91,22.91,24000.0
2018-10-08 12:20:00,22.9,22.94,22.9,22.93,42300.0,22.9,22.94,22.9,22.93,42300.0
2018-10-08 12:25:00,22.94,22.94,22.92,22.92,32580.0,22.94,22.94,22.92,22.92,32580.0
2018-10-08 12:30:00,22.92,22.92,22.91,22.91,12000.0,22.92,22.92,22.91,22.91,12000.0
2018-10-08 12:35:00,22.91,22.91,22.9,22.91,22350.0,22.91,22.91,22.9,22.91,22350.0
2018-10-08 12:40:00,22.91,22.93,22.91,22.93,4500.0,22.91,22.93,22.91,22.93,4500.0
2018-10-08 12:45:00,22.92,22.92,22.91,22.92,15000.0,22.92,22.92,22.91,22.92,15000.0
2018-10-08 12:50:00,22.92,22.94,22.9,22.9,31725.0,22.92,22.94,22.9,22.9,31725.0
2018-10-08 12:55:00,22.91,22.92,22.89,22.89,25500.0,22.91,22.92,22.89,22.89,25500.0
2018-10-08 13:00:00,22.89,22.93,22.89,22.93,18000.0,22.89,22.93,22.89,22.93,18000.0
2018-10-08 13:05:00,22.92,22.97,22.92,22.96,107400.0,22.92,22.97,22.92,22.96,107400.0
2018-10-08 13:10:00,22.96,22.97,22.95,22.95,60000.0,22.96,22.97,22.95,22.95,60000.0
2018-10-08 13:15:00,22.95,22.95,22.93,22.93,27660.0,22.95,22.95,22.93,22.93,27660.0
2018-10-08 13:20:00,22.95,22.95,22.92,22.92,42165.0,22.95,22.95,22.92,22.92,42165.0
2018-10-08 13:25:00,22.93,22.94,22.91,22.92,60480.0,22.93,22.94,22.91,22.92,60480.0
2018-10-08 13:30:00,22.93,22.94,22.92,22.93,49500.0,22.93,22.94,22.92,22.93,49500.0
2018-10-08 13:35:00,22.93,22.95,22.93,22.94,98355.0,22.93,22.95,22.93,22.94,98355.0
2018-10-08 13:40:00,22.95,22.95,22.93,22.94,62190.0,22.95,22.95,22.93,22.94,62190.0
2018-10-08 13:45:00,22.95,22.96,22.93,22.96,24000.0,22.95,22.96,22.93,22.96,24000.0
2018-10-08 13:50:00,22.96,22.97,22.95,22.95,13500.0,22.96,22.97,22.95,22.95,13500.0
2018-10-08 13:55:00,22.95,22.95,22.94,22.95,21000.0,22.95,22.95,22.94,22.95,21000.0
2018-10-08 14:00:00,22.94,22.95,22.92,22.92,66510.0,22.94,22.95,22.92,22.92,66510.0
2018-10-08 14:05:00,22.92,22.93,22.91,22.93,18405.0,22.92,22.93,22.91,22.93,18405.0
2018-10-08 14:10:00,22.92,22.94,22.91,22.94,48285.0,22.92,22.94,22.91,22.94,48285.0
2018-10-08 14:15:00,22.94,22.96,22.93,22.96,97650.0,22.94,22.96,22.93,22.96,97650.0
2018-10-08 14:20:00,22.97,23.02,22.97,23.01,55695.0,22.97,23.02,22.97,23.01,55695.0
2018-10-08 14:25:00,23.02,23.03,23.01,23.01,35010.0,23.02,23.03,23.01,23.01,35010.0
2018-10-08 14:30:00,23.05,23.06,23.05,23.06,9000.0,23.05,23.06,23.05,23.06,9000.0
2018-10-08 14:35:00,23.06,23.07,23.04,23.06,40575.0,23.06,23.07,23.04,23.06,40575.0
2018-10-08 14:40:00,23.05,23.07,23.05,23.05,21000.0,23.05,23.07,23.05,23.05,21000.0
2018-10-08 14:45:00,23.05,23.07,23.05,23.06,37500.0,23.05,23.07,23.05,23.06,37500.0
2018-10-08 14:50:00,23.05,23.06,23.02,23.03,43500.0,23.05,23.06,23.02,23.03,43500.0
2018-10-08 14:55:00,23.02,23.04,23.02,23.04,41310.0,23.02,23.04,23.02,23.04,41310.0
2018-10-08 15:00:00,23.04,23.05,23.04,23.05,44850.0,23.04,23.05,23.04,23.05,44850.0
2018-10-08 15:05:00,23.05,23.05,23.03,23.05,41310.0,23.05,23.05,23.03,23.05,41310.0
2018-10-08 15:10:00,23.06,23.06,23.03,23.03,34905.0,23.06,23.06,23.03,23.03,34905.0
2018-10-08 15:15:00,23.04,23.05,23.04,23.04,24000.0,23.04,23.05,23.04,23.04,24000.0
2018-10-08 15:20:00,23.04,23.06,23.03,23.04,28710.0,23.04,23.06,23.03,23.04,28710.0
2018-10-08 15:25:00,23.04,23.04,23.03,23.04,46500.0,23.04,23.04,23.03,23.04,46500.0
2018-10-08 15:30:00,23.05,23.05,23.03,23.04,61890.0,23.05,23.05,23.03,23.04,61890.0
2018-10-08 15:35:00,23.04,23.04,23.0,23.01,468855.0,23.04,23.04,23.0,23.01,468855.0
2018-10-08 15:40:00,23.01,23.05,23.0,23.01,286980.0,23.01,23.05,23.0,23.01,286980.0
2018-10-08 15:45:00,23.01,23.02,23.0,23.01,403890.0,23.01,23.02,23.0,23.01,403890.0
2018-10-08 15:50:00,23.01,23.01,22.96,22.96,215985.0,23.01,23.01,22.96,22.96,215985.0
2018-10-08 15:55:00,22.96,22.96,22.94,22.95,202950.0,22.96,22.96,22.94,22.95,202950.0
2018-10-09 09:30:00,22.97,23.12,22.97,23.12,132300.0,22.97,23.12,22.97,23.12,132300.0
2018-10-09 09:35:00,23.11,23.15,23.09,23.13,53325.0,23.11,23.15,23.09,23.13,53325.0
2018-10-09 09:40:00,23.13,23.13,23.07,23.1,96480.0,23.13,23.13,23.07,23.1,96480.0
2018-10-09 09:45:00,23.12,23.15,23.08,23.15,44175.0,23.12,23.15,23.08,23.15,44175.0
2018-10-09 09:50:00,23.18,23.26,23.16,23.26,28200.0,23.18,23.26,23.16,23.26,28200.0
2018-10-09 09:55:00,23.25,23.27,23.23,23.26,70500.0,23.25,23.27,23.23,23.26,70500.0
2018-10-09 10:00:00,23.28,23.3,23.28,23.29,36660.0,23.28,23.3,23.28,23.29,36660.0
2018-10-09 10:05:00,23.28,23.31,23.26,23.3,153795.0,23.28,23.31,23.26,23.3,153795.0
2018-10-09 10:10:00,23.3,23.31,23.23,23.25,97500.0,23.3,23.31,23.23,23.25,97500.0
2018-10-09 10:15:00,23.24,23.28,23.24,23.24,91200.0,23.24,23.28,23.24,23.24,91200.0
2018-10-09 10:20:00,23.25,23.27,23.23,23.23,67965.0,23.25,23.27,23.23,23.23,67965.0
2018-10-09 10:25:00,23.23,23.26,23.23,23.25,21000.0,23.23,23.26,23.23,23.25,21000.0
2018-10-09 10:30:00,23.23,23.26,23.21,23.22,75090.0,23.23,23.26,23.21,23.22,75090.0
2018-10-09 10:35:00,23.22,23.25,23.22,23.24,82500.0,23.22,23.25,23.22,23.24,82500.0
2018-10-09 10:40:00,23.25,23.27,23.22,23.27,43500.0,23.25,23.27,23.22,23.27,43500.0
2018-10-09 10:45:00,23.26,23.28,23.24,23.24,18915.0,23.26,23.28,23.24,23.24,18915.0
2018-10-09 10:50:00,23.25,23.25,23.21,23.21,45675.0,23.25,23.25,23.21,23.21,45675.0
2018-10-09 10:55:00,23.21,23.23,23.21,23.22,28020.0,23.21,23.23,23.21,23.22,28020.0
2018-10-09 11:00:00,23.2,23.22,23.18,23.19,28950.0,23.2,23.22,23.18,23.19,28950.0
2018-10-09 11:05:00,23.18,23.18,23.16,23.17,13500.0,23.18,23.18,23.16,23.17,13500.0
2018-10-09 11:10:00,23.16,23.18,23.16,23.17,18000.0,23.16,23.18,23.16,23.17,18000.0
2018-10-09 11:15:00,23.17,23.17,23.15,23.16,15000.0,23.17,23.17,23.15,23.16,15000.0
2018-10-09 11:20:00,23.16,23.19,23.16,23.17,21000.0,23.16,23.19,23.16,23.17,21000.0
2018-10-09 11:25:00,23.16,23.17,23.16,23.16,13185.0,23.16,23.17,23.16,23.16,13185.0
2018-10-09 11:30:00,23.16,23.18,23.15,23.15,21000.0,23.16,23.18,23.15,23.15,21000.0
2018-10-09 11:35:00,23.15,23.16,23.14,23.16,13665.0,23.15,23.16,23.14,23.16,13665.0
2018-10-09 11:40:00,23.16,23.18,23.16,23.17,34500.0,23.16,23.18,23.16,23.17,34500.0
2018-10-09 11:45:00,23.17,23.17,23.1,23.1,70500.0,23.17,23.17,23.1,23.1,70500.0
2018-10-09 11:50:00,23.12,23.12,23.08,23.1,133335.0,23.12,23.12,23.08,23.1,133335.0
2018-10-09 11:55:00,23.11,23.12,23.11,23.11,9000.0,23.11,23.12,23.11,23.11,9000.0
2018-10-09 12:00:00,23.12,23.15,23.12,23.14,32700.0,23.12,23.15,23.12,23.14,32700.0
2018-10-09 12:05:00,23.13,23.15,23.13,23.13,48000.0,23.13,23.15,23.13,23.13,48000.0
2018-10-09 12:10:00,23.12,23.12,23.09,23.09,67365.0,23.12,23.12,23.09,23.09,67365.0
2018-10-09 12:15:00,23.08,23.1,23.08,23.08,22500.0,23.08,23.1,23.08,23.08,22500.0
2018-10-09 12:20:00,23.08,23.08,23.07,23.07,14250.0,23.08,23.08,23.07,23.07,14250.0
2018-10-09 12:25:00,23.07,23.07,23.06,23.07,24000.0,23.07,23.07,23.06,23.07,24000.0
2018-10-09 12:30:00,23.06,23.06,23.05,23.05,16500.0,23.06,23.06,23.05,23.05,16500.0
2018-10-09 12:35:00,23.06,23.07,23.05,23.06,33000.0,23.06,23.07,23.05,23.06,33000.0
2018-10-09 12:40:00,23.08,23.08,23.04,23.04,39000.0,23.08,23.08,23.04,23.04,39000.0
2018-10-09 12:45:00,23.03,23.06,23.02,23.04,50745.0,23.03,23.06,23.02,23.04,50745.0
2018-10-09 12:50:00,23.03,23.03,23.02,23.02,6000.0,23.03,23.03,23.02,23.02,6000.0
2018-10-09 12:55:00,23.02,23.02,23.01,23.02,21000.0,23.02,23.02,23.01,23.02,21000.0
2018-10-09 13:00:00,23.02,23.03,22.99,23.01,25500.0,23.02,23.03,22.99,23.01,25500.0
2018-10-09 13:05:00,23.0,23.02,23.0,23.02,10500.0,23.0,23.02,23.0,23.02,10500.0
2018-10-09 13:10:00,23.03,23.04,23.02,23.03,17025.0,23.03,23.04,23.02,23.03,17025.0
2018-10-09 13:15:00,23.01,23.03,23.01,23.03,3000.0,23.01,23.03,23.01,23.03,3000.0
2018-10-09 13:20:00,23.02,23.05,23.02,23.04,22500.0,23.02,23.05,23.02,23.04,22500.0
2018-10-09 13:25:00,23.05,23.05,23.03,23.04,33000.0,23.05,23.05,23.03,23.04,33000.0
2018-10-09 13:30:00,23.04,23.05,23.03,23.04,237870.0,23.04,23.05,23.03,23.04,237870.0
2018-10-09 13:35:00,23.03,23.03,23.02,23.02,13500.0,23.03,23.03,23.02,23.02,13500.0
2018-10-09 13:40:00,23.03,23.05,23.02,23.02,39000.0,23.03,23.05,23.02,23.02,39000.0
2018-10-09 13:45:00,23.02,23.04,23.02,23.04,35205.0,23.02,23.04,23.02,23.04,35205.0
2018-10-09 13:50:00,23.04,23.04,23.03,23.04,9000.0,23.04,23.04,23.03,23.04,9000.0
2018-10-09 13:55:00,23.04,23.06,23.04,23.05,42000.0,23.04,23.06,23.04,23.05,42000.0
2018-10-09 14:00:00,23.05,23.06,23.04,23.04,81000.0,23.05,23.06,23.04,23.04,81000.0
2018-10-09 14:05:00,23.03,23.06,23.02,23.05,22470.0,23.03,23.06,23.02,23.05,22470.0
2018-10-09 14:10:00,23.05,23.06,23.05,23.06,64500.0,23.05,23.06,23.05,23.06,64500.0
2018-10-09 14:15:00,23.06,23.06,23.03,23.04,22500.0,23.06,23.06,23.03,23.04,22500.0
2018-10-09 14:20:00,23.05,23.07,23.04,23.05,117450.0,23.05,23.07,23.04,23.05,117450.0
2018-10-09 14:25:00,23.04,23.07,23.04,23.05,76890.0,23.04,23.07,23.04,23.05,76890.0
2018-10-09 14:30:00,23.05,23.06,23.04,23.04,25500.0,23.05,23.06,23.04,23.04,25500.0
2018-10-09 14:35:00,23.02,23.03,23.0,23.01,89535.0,23.02,23.03,23.0,23.01,89535.0
2018-10-09 14:40:00,23.01,23.04,23.01,23.04,28500.0,23.01,23.04,23.01,23.04,28500.0
2018-10-09 14:45:00,23.04,23.05,23.02,23.04,64245.0,23.04,23.05,23.02,23.04,64245.0
2018-10-09 14:50:00,23.03,23.09,23.03,23.09,47100.0,23.03,23.09,23.03,23.09,47100.0
2018-10-09 14:55:00,23.08,23.08,23.05,23.06,45000.0,23.08,23.08,23.05,23.06,45000.0
2018-10-09 15:00:00,23.06,23.07,23.04,23.04,304965.0,23.06,23.07,23.04,23.04,304965.0
2018-10-09 15:05:00,23.05,23.06,23.05,23.06,190500.0,23.05,23.06,23.05,23.06,190500.0
2018-10-09 15:10:00,23.06,23.07,23.06,23.07,136155.0,23.06,23.07,23.06,23.07,136155.0
2018-10-09 15:15:00,23.07,23.09,23.07,23.09,22500.0,23.07,23.09,23.07,23.09,22500.0
2018-10-09 15:20:00,23.09,23.09,23.04,23.04,71220.0,23.09,23.09,23.04,23.04,71220.0
2018-10-09 15:25:00,23.03,23.05,23.02,23.03,136020.0,23.03,23.05,23.02,23.03,136020.0
2018-10-09 15:30:00,23.03,23.03,23.02,23.02,83970.0,23.03,23.03,23.02,23.02,83970.0
2018-10-09 15:35:00,23.02,23.02,23.0,23.0,34290.0,23.02,23.02,23.0,23.0,34290.0
2018-10-09 15:40:00,23.01,23.02,23.0,23.0,89565.0,23.01,23.02,23.0,23.0,89565.0
2018-10-09 15:45:00,23.01,23.05,23.01,23.04,79515.0,23.01,23.05,23.01,23.04,79515.0
2018-10-09 15:50:00,23.03,23.04,23.02,23.03,109500.0,23.03,23.04,23.02,23.03,109500.0
2018-10-09 15:55:00,23.02,23.04,23.02,23.04,180285.0,23.02,23.04,23.02,23.04,180285.0
2018-10-10 09:30:00,22.96,23.01,22.91,22.95,101670.0,22.96,23.01,22.91,22.95,101670.0
2018-10-10 09:35:00,22.91,22.94,22.89,22.94,89355.0,22.91,22.94,22.89,22.94,89355.0
2018-10-10 09:40:00,22.93,22.98,22.91,22.98,39000.0,22.93,22.98,22.91,22.98,39000.0
2018-10-10 09:45:00,22.95,22.98,22.94,22.95,42510.0,22.95,22.98,22.94,22.95,42510.0
2018-10-10 09:50:00,22.93,22.96,22.9,22.94,103500.0,22.93,22.96,22.9,22.94,103500.0
2018-10-10 09:55:00,22.93,22.93,22.89,22.93,46290.0,22.93,22.93,22.89,22.93,46290.0
2018-10-10 10:00:00,22.92,22.94,22.91,22.93,77775.0,22.92,22.94,22.91,22.93,77775.0
2018-10-10 10:05:00,22.94,23.01,22.93,22.98,141675.0,22.94,23.01,22.93,22.98,141675.0
2018-10-10 10:10:00,22.98,23.04,22.97,23.02,78600.0,22.98,23.04,22.97,23.02,78600.0
2018-10-10 10:15:00,23.02,23.04,23.01,23.02,267615.0,23.02,23.04,23.01,23.02,267615.0
2018-10-10 10:20:00,23.03,23.03,22.99,23.01,198570.0,23.03,23.03,22.99,23.01,198570.0
2018-10-10 10:25:00,23.0,23.01,22.95,22.97,63000.0,23.0,23.01,22.95,22.97,63000.0
2018-10-10 10:30:00,22.96,22.97,22.94,22.94,70500.0,22.96,22.97,22.94,22.94,70500.0
2018-10-10 10:35:00,22.94,22.96,22.93,22.95,18045.0,22.94,22.96,22.93,22.95,18045.0
2018-10-10 10:40:00,22.96,23.0,22.95,22.99,76500.0,22.96,23.0,22.95,22.99,76500.0
2018-10-10 10:45:00,22.98,22.98,22.95,22.95,46500.0,22.98,22.98,22.95,22.95,46500.0
2018-10-10 10:50:00,22.98,22.98,22.96,22.98,16635.0,22.98,22.98,22.96,22.98,16635.0
2018-10-10 10:55:00,22.97,23.02,22.94,23.0,72330.0,22.97,23.02,22.94,23.0,72330.0
2018-10-10 11:00:00,22.99,23.01,22.98,22.99,63000.0,22.99,23.01,22.98,22.99,63000.0
2018-10-10 11:05:00,22.99,23.02,22.99,23.01,36795.0,22.99,23.02,22.99,23.01,36795.0
2018-10-10 11:10:00,22.99,22.99,22.98,22.99,30000.0,22.99,22.99,22.98,22.99,30000.0
2018-10-10 11:15:00,23.0,23.01,22.99,23.0,41670.0,23.0,23.01,22.99,23.0,41670.0
2018-10-10 11:20:00,22.99,22.99,22.92,22.92,97080.0,22.99,22.99,22.92,22.92,97080.0
2018-10-10 11:25:00,22.92,22.94,22.89,22.9,178500.0,22.92,22.94,22.89,22.9,178500.0
2018-10-10 11:30:00,22.9,22.9,22.81,22.86,326550.0,22.9,22.9,22.81,22.86,326550.0
2018-10-10 11:35:00,22.87,22.87,22.86,22.86,32220.0,22.87,22.87,22.86,22.86,32220.0
2018-10-10 11:40:00,22.86,22.94,22.86,22.94,58500.0,22.86,22.94,22.86,22.94,58500.0
2018-10-10 11:45:00,22.95,22.96,22.94,22.96,71985.0,22.95,22.96,22.94,22.96,71985.0
2018-10-10 11:50:00,22.98,22.98,22.94,22.94,127890.0,22.98,22.98,22.94,22.94,127890.0
2018-10-10 11:55:00,22.94,22.94,22.9,22.9,94500.0,22.94,22.94,22.9,22.9,94500.0
2018-10-10 12:00:00,22.9,22.95,22.89,22.94,287595.0,22.9,22.95,22.89,22.94,287595.0
2018-10-10 12:05:00,22.94,22.99,22.94,22.99,205500.0,22.94,22.99,22.94,22.99,205500.0
2018-10-10 12:10:00,22.99,23.02,22.98,22.98,47850.0,22.99,23.02,22.98,22.98,47850.0
2018-10-10 12:15:00,23.0,23.06,23.0,23.04,40500.0,23.0,23.06,23.0,23.04,40500.0
2018-10-10 12:20:00,23.06,23.06,23.02,23.02,35850.0,23.06,23.06,23.02,23.02,35850.0
2018-10-10 12:25:00,23.02,23.03,23.0,23.01,33240.0,23.02,23.03,23.0,23.01,33240.0
2018-10-10 12:30:00,23.01,23.02,22.99,23.01,33390.0,23.01,23.02,22.99,23.01,33390.0
2018-10-10 12:35:00,23.02,23.02,22.94,22.94,61425.0,23.02,23.02,22.94,22.94,61425.0
2018-10-10 12:40:00,22.95,22.97,22.94,22.96,47490.0,22.95,22.97,22.94,22.96,47490.0
2018-10-10 12:45:00,22.94,22.96,22.94,22.95,25500.0,22.94,22.96,22.94,22.95,25500.0
2018-10-10 12:50:00,22.96,22.97,22.92,22.93,61050.0,22.96,22.97,22.92,22.93,61050.0
2018-10-10 12:55:00,22.92,22.93,22.9,22.9,24000.0,22.92,22.93,22.9,22.9,24000.0
2018-10-10 13:00:00,22.89,22.89,22.85,22.85,33000.0,22.89,22.89,22.85,22.85,33000.0
2018-10-10 13:05:00,22.85,22.88,22.85,22.88,21555.0,22.85,22.88,22.85,22.88,21555.0
2018-10-10 13:10:00,22.88,22.88,22.84,22.88,124845.0,22.88,22.88,22.84,22.88,124845.0
2018-10-10 13:15:00,22.87,22.92,22.87,22.92,29715.0,22.87,22.92,22.87,22.92,29715.0
2018-10-10 13:20:00,22.91,22.95,22.9,22.94,24330.0,22.91,22.95,22.9,22.94,24330.0
2018-10-10 13:25:00,22.93,22.94,22.9,22.94,25500.0,22.93,22.94,22.9,22.94,25500.0
2018-10-10 13:30:00,22.94,22.95,22.9,22.92,65715.0,22.94,22.95,22.9,22.92,65715.0
2018-10-10 13:35:00,22.93,22.94,22.92,22.92,57690.0,22.93,22.94,22.92,22.92,57690.0
2018-10-10 13:40:00,22.91,22.91,22.88,22.89,31500.0,22.91,22.91,22.88,22.89,31500.0
2018-10-10 13:45:00,22.9,22.94,22.9,22.93,18135.0,22.9,22.94,22.9,22.93,18135.0
2018-10-10 13:50:00,22.94,22.95,22.93,22.95,103650.0,22.94,22.95,22.93,22.95,103650.0
2018-10-10 13:55:00,22.94,22.94,22.91,22.92,66555.0,22.94,22.94,22.91,22.92,66555.0
2018-10-10 14:00:00,22.92,22.94,22.91,22.92,105045.0,22.92,22.94,22.91,22.92,105045.0
2018-10-10 14:05:00,22.92,22.92,22.86,22.86,28785.0,22.92,22.92,22.86,22.86,28785.0
2018-10-10 14:10:00,22.85,22.88,22.83,22.83,83475.0,22.85,22.88,22.83,22.83,83475.0
2018-10-10 14:15:00,22.84,22.86,22.84,22.84,28305.0,22.84,22.86,22.84,22.84,28305.0
2018-10-10 14:20:00,22.84,22.84,22.81,22.83,63585.0,22.84,22.84,22.81,22.83,63585.0
2018-10-10 14:25:00,22.81,22.83,22.8,22.83,93135.0,22.81,22.83,22.8,22.83,93135.0
2018-10-10 14:30:00,22.82,22.82,22.77,22.78,52800.0,22.82,22.82,22.77,22.78,52800.0
2018-10-10 14:35:00,22.77,22.79,22.74,22.75,35970.0,22.77,22.79,22.74,22.75,35970.0
2018-10-10 14:40:00,22.75,22.77,22.74,22.75,51000.0,22.75,22.77,22.74,22.75,51000.0
2018-10-10 14:45:00,22.76,22.77,22.74,22.76,62100.0,22.76,22.77,22.74,22.76,62100.0
2018-10-10 14:50:00,22.76,22.76,22.71,22.74,122790.0,22.76,22.76,22.71,22.74,122790.0
2018-10-10 14:55:00,22.72,22.73,22.65,22.72,66795.0,22.72,22.73,22.65,22.72,66795.0
2018-10-10 15:00:00,22.72,22.73,22.7,22.71,62850.0,22.72,22.73,22.7,22.71,62850.0
2018-10-10 15:05:00,22.7,22.7,22.63,22.66,77385.0,22.7,22.7,22.63,22.66,77385.0
2018-10-10 15:10:00,22.65,22.65,22.61,22.62,27000.0,22.65,22.65,22.61,22.62,27000.0
2018-10-10 15:15:00,22.62,22.64,22.6,22.61,40500.0,22.62,22.64,22.6,22.61,40500.0
2018-10-10 15:20:00,22.6,22.64,22.6,22.64,115845.0,22.6,22.64,22.6,22.64,115845.0
2018-10-10 15:25:00,22.64,22.64,22.6,22.64,131400.0,22.64,22.64,22.6,22.64,131400.0
2018-10-10 15:30:00,22.63,22.64,22.59,22.6,105705.0,22.63,22.64,22.59,22.6,105705.0
2018-10-10 15:35:00,22.58,22.59,22.51,22.52,85875.0,22.58,22.59,22.51,22.52,85875.0
2018-10-10 15:40:00,22.52,22.53,22.48,22.51,165420.0,22.52,22.53,22.48,22.51,165420.0
2018-10-10 15:45:00,22.51,22.58,22.46,22.58,266400.0,22.51,22.58,22.46,22.58,266400.0
2018-10-10 15:50:00,22.57,22.57,22.5,22.5,326145.0,22.57,22.57,22.5,22.5,326145.0
2018-10-10 15:55:00,22.49,22.49,22.4,22.44,456510.0,22.49,22.49,22.4,22.44,456510.0
2018-10-11 09:30:00,22.31,22.36,22.02,22.31,278055.0,22.31,22.36,22.02,22.31,278055.0
2018-10-11 09:35:00,22.32,22.4,22.27,22.33,120000.0,22.32,22.4,22.27,22.33,120000.0
2018-10-11 09:40:00,22.33,22.38,22.31,22.34,56175.0,22.33,22.38,22.31,22.34,56175.0
2018-10-11 09:45:00,22.35,22.45,22.35,22.45,65685.0,22.35,22.45,22.35,22.45,65685.0
2018-10-11 09:50:00,22.44,22.48,22.41,22.47,99000.0,22.44,22.48,22.41,22.47,99000.0
2018-10-11 09:55:00,22.46,22.54,22.44,22.51,47055.0,22.46,22.54,22.44,22.51,47055.0
2018-10-11 10:00:00,22.52,22.57,22.52,22.57,56910.0,22.52,22.57,22.52,22.57,56910.0
2018-10-11 10:05:00,22.57,22.6,22.52,22.57,49500.0,22.57,22.6,22.52,22.57,49500.0
2018-10-11 10:10:00,22.58,22.58,22.5,22.5,123000.0,22.58,22.58,22.5,22.5,123000.0
2018-10-11 10:15:00,22.51,22.52,22.47,22.52,70455.0,22.51,22.52,22.47,22.52,70455.0
2018-10-11 10:20:00,22.5,22.52,22.48,22.48,58500.0,22.5,22.52,22.48,22.48,58500.0
2018-10-11 10:25:00,22.46,22.6,22.45,22.57,85005.0,22.46,22.6,22.45,22.57,85005.0
2018-10-11 10:30:00,22.56,22.62,22.55,22.6,54900.0,22.56,22.62,22.55,22.6,54900.0
2018-10-11 10:35:00,22.62,22.68,22.62,22.65,97110.0,22.62,22.68,22.62,22.65,97110.0
2018-10-11 10:40:00,22.62,22.62,22.55,22.58,73500.0,22.62,22.62,22.55,22.58,73500.0
2018-10-11 10:45:00,22.57,22.58,22.53,22.53,21885.0,22.57,22.58,22.53,22.53,21885.0
2018-10-11 10:50:00,22.52,22.56,22.52,22.55,121725.0,22.52,22.56,22.52,22.55,121725.0
2018-10-11 10:55:00,22.55,22.57,22.55,22.56,29250.0,22.55,22.57,22.55,22.56,29250.0
2018-10-11 11:00:00,22.55,22.55,22.45,22.45,58500.0,22.55,22.55,22.45,22.45,58500.0
2018-10-11 11:05:00,22.45,22.54,22.45,22.51,54000.0,22.45,22.54,22.45,22.51,54000.0
2018-10-11 11:10:00,22.52,22.52,22.45,22.45,55500.0,22.52,22.52,22.45,22.45,55500.0
2018-10-11 11:15:00,22.44,22.54,22.44,22.53,45975.0,22.44,22.54,22.44,22.53,45975.0
2018-10-11 11:20:00,22.54,22.57,22.52,22.56,66000.0,22.54,22.57,22.52,22.56,66000.0
2018-10-11 11:25:00,22.56,22.56,22.48,22.49,46500.0,22.56,22.56,22.48,22.49,46500.0
2018-10-11 11:30:00,22.49,22.53,22.49,22.53,13500.0,22.49,22.53,22.49,22.53,13500.0
2018-10-11 11:35:00,22.52,22.53,22.46,22.48,64500.0,22.52,22.53,22.46,22.48,64500.0
2018-10-11 11:40:00,22.51,22.51,22.49,22.49,10455.0,22.51,22.51,22.49,22.49,10455.0
2018-10-11 11:45:00,22.5,22.53,22.5,22.52,91095.0,22.5,22.53,22.5,22.52,91095.0
2018-10-11 11:50:00,22.5,22.56,22.48,22.53,78120.0,22.5,22.56,22.48,22.53,78120.0
2018-10-11 11:55:00,22.53,22.54,22.5,22.5,71025.0,22.53,22.54,22.5,22.5,71025.0
2018-10-11 12:00:00,22.51,22.54,22.51,22.51,51000.0,22.51,22.54,22.51,22.51,51000.0
2018-10-11 12:05:00,22.5,22.52,22.48,22.48,18165.0,22.5,22.52,22.48,22.48,18165.0
2018-10-11 12:10:00,22.51,22.53,22.51,22.53,20955.0,22.51,22.53,22.51,22.53,20955.0
2018-10-11 12:15:00,22.54,22.56,22.54,22.56,75960.0,22.54,22.56,22.54,22.56,75960.0
2018-10-11 12:20:00,22.57,22.57,22.54,22.57,93000.0,22.57,22.57,22.54,22.57,93000.0
2018-10-11 12:25:00,22.56,22.57,22.51,22.51,90645.0,22.56,22.57,22.51,22.51,90645.0
2018-10-11 12:30:00,22.47,22.5,22.42,22.45,94455.0,22.47,22.5,22.42,22.45,94455.0
2018-10-11 12:35:00,22.46,22.52,22.46,22.49,37950.0,22.46,22.52,22.46,22.49,37950.0
2018-10-11 12:40:00,22.46,22.51,22.46,22.49,40500.0,22.46,22.51,22.46,22.49,40500.0
2018-10-11 12:45:00,22.49,22.49,22.45,22.45,22575.0,22.49,22.49,22.45,22.45,22575.0
2018-10-11 12:50:00,22.44,22.46,22.43,22.45,21000.0,22.44,22.46,22.43,22.45,21000.0
2018-10-11 12:55:00,22.44,22.44,22.4,22.44,21000.0,22.44,22.44,22.4,22.44,21000.0
2018-10-11 13:00:00,22.43,22.43,22.35,22.35,57000.0,22.43,22.43,22.35,22.35,57000.0
2018-10-11 13:05:00,22.38,22.38,22.35,22.35,38250.0,22.38,22.38,22.35,22.35,38250.0
2018-10-11 13:10:00,22.35,22.42,22.33,22.42,70935.0,22.35,22.42,22.33,22.42,70935.0
2018-10-11 13:15:00,22.42,22.44,22.4,22.43,48270.0,22.42,22.44,22.4,22.43,48270.0
2018-10-11 13:20:00,22.41,22.41,22.34,22.39,117975.0,22.41,22.41,22.34,22.39,117975.0
2018-10-11 13:25:00,22.4,22.4,22.36,22.37,26250.0,22.4,22.4,22.36,22.37,26250.0
2018-10-11 13:30:00,22.38,22.38,22.27,22.27,113400.0,22.38,22.38,22.27,22.27,113400.0
2018-10-11 13:35:00,22.28,22.29,22.26,22.29,51240.0,22.28,22.29,22.26,22.29,51240.0
2018-10-11 13:40:00,22.3,22.33,22.28,22.28,16500.0,22.3,22.33,22.28,22.28,16500.0
2018-10-11 13:45:00,22.29,22.3,22.26,22.26,40125.0,22.29,22.3,22.26,22.26,40125.0
2018-10-11 13:50:00,22.25,22.26,22.2,22.2,110460.0,22.25,22.26,22.2,22.2,110460.0
2018-10-11 13:55:00,22.22,22.29,22.22,22.29,76140.0,22.22,22.29,22.22,22.29,76140.0
2018-10-11 14:00:00,22.27,22.31,22.26,22.27,67155.0,22.27,22.31,22.26,22.27,67155.0
2018-10-11 14:05:00,22.26,22.28,22.25,22.27,37590.0,22.26,22.28,22.25,22.27,37590.0
2018-10-11 14:10:00,22.25,22.25,22.21,22.22,61500.0,22.25,22.25,22.21,22.22,61500.0
2018-10-11 14:15:00,22.23,22.26,22.22,22.23,75615.0,22.23,22.26,22.22,22.23,75615.0
2018-10-11 14:20:00,22.21,22.29,22.21,22.25,60585.0,22.21,22.29,22.21,22.25,60585.0
2018-10-11 14:25:00,22.24,22.27,22.22,22.25,55500.0,22.24,22.27,22.22,22.25,55500.0
2018-10-11 14:30:00,22.23,22.23,22.16,22.16,42000.0,22.23,22.23,22.16,22.16,42000.0
2018-10-11 14:35:00,22.14,22.14,22.09,22.12,75375.0,22.14,22.14,22.09,22.12,75375.0
2018-10-11 14:40:00,22.11,22.12,22.01,22.01,83925.0,22.11,22.12,22.01,22.01,83925.0
2018-10-11 14:45:00,21.95,22.02,21.88,22.01,142815.0,21.95,22.02,21.88,22.01,142815.0
2018-10-11 14:50:00,22.02,22.09,22.0,22.02,54675.0,22.02,22.09,22.0,22.02,54675.0
2018-10-11 14:55:00,22.02,22.03,21.97,22.0,106200.0,22.02,22.03,21.97,22.0,106200.0
2018-10-11 15:00:00,21.99,22.06,21.96,22.06,140925.0,21.99,22.06,21.96,22.06,140925.0
2018-10-11 15:05:00,22.05,22.05,21.99,21.99,43500.0,22.05,22.05,21.99,21.99,43500.0
2018-10-11 15:10:00,21.98,22.11,21.95,22.1,69000.0,21.98,22.11,21.95,22.1,69000.0
2018-10-11 15:15:00,22.08,22.23,22.06,22.22,70635.0,22.08,22.23,22.06,22.22,70635.0
2018-10-11 15:20:00,22.2,22.28,22.17,22.28,76530.0,22.2,22.28,22.17,22.28,76530.0
2018-10-11 15:25:00,22.28,22.28,22.21,22.21,49830.0,22.28,22.28,22.21,22.21,49830.0
2018-10-11 15:30:00,22.21,22.23,22.18,22.18,84000.0,22.21,22.23,22.18,22.18,84000.0
2018-10-11 15:35:00,22.18,22.19,22.1,22.17,134520.0,22.18,22.19,22.1,22.17,134520.0
2018-10-11 15:40:00,22.14,22.16,22.11,22.12,90000.0,22.14,22.16,22.11,22.12,90000.0
2018-10-11 15:45:00,22.1,22.12,22.01,22.01,138885.0,22.1,22.12,22.01,22.01,138885.0
2018-10-11 15:50:00,22.0,22.09,21.99,22.06,180855.0,22.0,22.09,21.99,22.06,180855.0
2018-10-11 15:55:00,22.05,22.07,22.02,22.02,325815.0,22.05,22.07,22.02,22.02,325815.0
2018-10-12 09:30:00,22.27,22.33,22.17,22.23,150660.0,22.27,22.33,22.17,22.23,150660.0
2018-10-12 09:35:00,22.23,22.28,22.23,22.24,39000.0,22.23,22.28,22.23,22.24,39000.0
2018-10-12 09:40:00,22.27,22.4,22.26,22.32,76500.0,22.27,22.4,22.26,22.32,76500.0
2018-10-12 09:45:00,22.36,22.4,22.34,22.37,54195.0,22.36,22.4,22.34,22.37,54195.0
2018-10-12 09:50:00,22.34,22.35,22.28,22.33,61500.0,22.34,22.35,22.28,22.33,61500.0
2018-10-12 09:55:00,22.36,22.5,22.36,22.5,55500.0,22.36,22.5,22.36,22.5,55500.0
2018-10-12 10:00:00,22.5,22.53,22.47,22.5,107805.0,22.5,22.53,22.47,22.5,107805.0
2018-10-12 10:05:00,22.51,22.59,22.51,22.59,94305.0,22.51,22.59,22.51,22.59,94305.0
2018-10-12 10:10:00,22.58,22.6,22.56,22.58,75750.0,22.58,22.6,22.56,22.58,75750.0
2018-10-12 10:15:00,22.54,22.54,22.49,22.52,54000.0,22.54,22.54,22.49,22.52,54000.0
2018-10-12 10:20:00,22.51,22.52,22.47,22.48,58575.0,22.51,22.52,22.47,22.48,58575.0
2018-10-12 10:25:00,22.48,22.53,22.46,22.51,25500.0,22.48,22.53,22.46,22.51,25500.0
2018-10-12 10:30:00,22.5,22.59,22.5,22.59,70665.0,22.5,22.59,22.5,22.59,70665.0
2018-10-12 10:35:00,22.59,22.6,22.53,22.53,118380.0,22.59,22.6,22.53,22.53,118380.0
2018-10-12 10:40:00,22.53,22.55,22.52,22.54,38355.0,22.53,22.55,22.52,22.54,38355.0
2018-10-12 10:45:00,22.53,22.54,22.51,22.52,28500.0,22.53,22.54,22.51,22.52,28500.0
2018-10-12 10:50:00,22.52,22.56,22.51,22.56,111660.0,22.52,22.56,22.51,22.56,111660.0
2018-10-12 10:55:00,22.56,22.57,22.52,22.57,84000.0,22.56,22.57,22.52,22.57,84000.0
2018-10-12 11:00:00,22.56,22.56,22.51,22.51,45930.0,22.56,22.56,22.51,22.51,45930.0
2018-10-12 11:05:00,22.5,22.58,22.5,22.57,21135.0,22.5,22.58,22.5,22.57,21135.0
2018-10-12 11:10:00,22.57,22.57,22.53,22.54,46500.0,22.57,22.57,22.53,22.54,46500.0
2018-10-12 11:15:00,22.53,22.54,22.48,22.5,109260.0,22.53,22.54,22.48,22.5,109260.0
2018-10-12 11:20:00,22.5,22.53,22.46,22.5,189795.0,22.5,22.53,22.46,22.5,189795.0
2018-10-12 11:25:00,22.5,22.5,22.43,22.45,33000.0,22.5,22.5,22.43,22.45,33000.0
2018-10-12 11:30:00,22.44,22.45,22.43,22.45,37500.0,22.44,22.45,22.43,22.45,37500.0
2018-10-12 11:35:00,22.43,22.47,22.43,22.47,27000.0,22.43,22.47,22.43,22.47,27000.0
2018-10-12 11:40:00,22.46,22.46,22.4,22.43,51000.0,22.46,22.46,22.4,22.43,51000.0
2018-10-12 11:45:00,22.41,22.42,22.36,22.42,54705.0,22.41,22.42,22.36,22.42,54705.0
2018-10-12 11:50:00,22.41,22.46,22.41,22.46,75000.0,22.41,22.46,22.41,22.46,75000.0
2018-10-12 11:55:00,22.46,22.51,22.44,22.44,96000.0,22.46,22.51,22.44,22.44,96000.0
2018-10-12 12:00:00,22.44,22.44,22.41,22.41,64665.0,22.44,22.44,22.41,22.41,64665.0
2018-10-12 12:05:00,22.4,22.42,22.39,22.4,45000.0,22.4,22.42,22.39,22.4,45000.0
2018-10-12 12:10:00,22.4,22.42,22.39,22.42,16500.0,22.4,22.42,22.39,22.42,16500.0
2018-10-12 12:15:00,22.41,22.41,22.38,22.38,34500.0,22.41,22.41,22.38,22.38,34500.0
2018-10-12 12:20:00,22.37,22.43,22.37,22.41,27075.0,22.37,22.43,22.37,22.41,27075.0
2018-10-12 12:25:00,22.41,22.41,22.33,22.35,45135.0,22.41,22.41,22.33,22.35,45135.0
2018-10-12 12:30:00,22.37,22.38,22.35,22.38,32925.0,22.37,22.38,22.35,22.38,32925.0
2018-10-12 12:35:00,22.37,22.37,22.33,22.34,21555.0,22.37,22.37,22.33,22.34,21555.0
2018-10-12 12:40:00,22.33,22.35,22.3,22.33,75750.0,22.33,22.35,22.3,22.33,75750.0
2018-10-12 12:45:00,22.33,22.34,22.3,22.31,56070.0,22.33,22.34,22.3,22.31,56070.0
2018-10-12 12:50:00,22.3,22.32,22.3,22.31,75015.0,22.3,22.32,22.3,22.31,75015.0
2018-10-12 12:55:00,22.33,22.4,22.32,22.37,67935.0,22.33,22.4,22.32,22.37,67935.0
2018-10-12 13:00:00,22.37,22.44,22.37,22.44,47160.0,22.37,22.44,22.37,22.44,47160.0
2018-10-12 13:05:00,22.45,22.49,22.43,22.49,57000.0,22.45,22.49,22.43,22.49,57000.0
2018-10-12 13:10:00,22.48,22.49,22.46,22.46,54135.0,22.48,22.49,22.46,22.46,54135.0
2018-10-12 13:15:00,22.46,22.47,22.44,22.46,81960.0,22.46,22.47,22.44,22.46,81960.0
2018-10-12 13:20:00,22.49,22.5,22.46,22.49,92145.0,22.49,22.5,22.46,22.49,92145.0
2018-10-12 13:25:00,22.5,22.5,22.45,22.45,55500.0,22.5,22.5,22.45,22.45,55500.0
2018-10-12 13:30:00,22.44,22.45,22.42,22.43,129030.0,22.44,22.45,22.42,22.43,129030.0
2018-10-12 13:35:00,22.44,22.45,22.38,22.45,72750.0,22.44,22.45,22.38,22.45,72750.0
2018-10-12 13:40:00,22.45,22.48,22.4,22.46,65685.0,22.45,22.48,22.4,22.46,65685.0
2018-10-12 13:45:00,22.47,22.52,22.46,22.52,52830.0,22.47,22.52,22.46,22.52,52830.0
2018-10-12 13:50:00,22.5,22.5,22.47,22.5,75645.0,22.5,22.5,22.47,22.5,75645.0
2018-10-12 13:55:00,22.5,22.51,22.49,22.5,50400.0,22.5,22.51,22.49,22.5,50400.0
2018-10-12 14:00:00,22.49,22.49,22.43,22.43,51000.0,22.49,22.49,22.43,22.43,51000.0
2018-10-12 14:05:00,22.42,22.44,22.42,22.43,46170.0,22.42,22.44,22.42,22.43,46170.0
2018-10-12 14:10:00,22.41,22.41,22.36,22.36,38145.0,22.41,22.41,22.36,22.36,38145.0
2018-10-12 14:15:00,22.37,22.45,22.37,22.42,77055.0,22.37,22.45,22.37,22.42,77055.0
2018-10-12 14:20:00,22.44,22.46,22.39,22.41,36975.0,22.44,22.46,22.39,22.41,36975.0
2018-10-12 14:25:00,22.39,22.47,22.39,22.47,58650.0,22.39,22.47,22.39,22.47,58650.0
2018-10-12 14:30:00,22.47,22.49,22.46,22.46,73530.0,22.47,22.49,22.46,22.46,73530.0
2018-10-12 14:35:00,22.46,22.47,22.45,22.46,68370.0,22.46,22.47,22.45,22.46,68370.0
2018-10-12 14:40:00,22.46,22.46,22.41,22.42,57705.0,22.46,22.46,22.41,22.42,57705.0
2018-10-12 14:45:00,22.44,22.46,22.42,22.46,34695.0,22.44,22.46,22.42,22.46,34695.0
2018-10-12 14:50:00,22.47,22.48,22.45,22.48,195075.0,22.47,22.48,22.45,22.48,195075.0
2018-10-12 14:55:00,22.48,22.49,22.47,22.49,118215.0,22.48,22.49,22.47,22.49,118215.0
2018-10-12 15:00:00,22.5,22.5,22.44,22.48,43845.0,22.5,22.5,22.44,22.48,43845.0
2018-10-12 15:05:00,22.48,22.53,22.48,22.52,108705.0,22.48,22.53,22.48,22.52,108705.0
2018-10-12 15:10:00,22.53,22.54,22.52,22.54,27090.0,22.53,22.54,22.52,22.54,27090.0
2018-10-12 15:15:00,22.53,22.53,22.48,22.49,51885.0,22.53,22.53,22.48,22.49,51885.0
2018-10-12 15:20:00,22.5,22.53,22.5,22.52,48285.0,22.5,22.53,22.5,22.52,48285.0
2018-10-12 15:25:00,22.54,22.6,22.53,22.59,68250.0,22.54,22.6,22.53,22.59,68250.0
2018-10-12 15:30:00,22.59,22.61,22.55,22.61,67500.0,22.59,22.61,22.55,22.61,67500.0
2018-10-12 15:35:00,22.61,22.61,22.56,22.56,109350.0,22.61,22.61,22.56,22.56,109350.0
2018-10-12 15:40:00,22.56,22.63,22.56,22.63,54630.0,22.56,22.63,22.56,22.63,54630.0
2018-10-12 15:45:00,22.64,22.68,22.62,22.68,131985.0,22.64,22.68,22.62,22.68,131985.0
2018-10-12 15:50:00,22.68,22.69,22.64,22.67,211275.0,22.68,22.69,22.64,22.67,211275.0
2018-10-12 15:55:00,22.67,22.71,22.63,22.64,421875.0,22.67,22.71,22.63,22.64,421875.0
2018-10-15 09:30:00,22.65,22.81,22.65,22.7,190650.0,22.65,22.81,22.65,22.7,190650.0
2018-10-15 09:35:00,22.67,22.67,22.59,22.59,34500.0,22.67,22.67,22.59,22.59,34500.0
2018-10-15 09:40:00,22.55,22.68,22.55,22.65,161880.0,22.55,22.68,22.55,22.65,161880.0
2018-10-15 09:45:00,22.68,22.69,22.64,22.64,41355.0,22.68,22.69,22.64,22.64,41355.0
2018-10-15 09:50:00,22.7,22.73,22.68,22.69,85500.0,22.7,22.73,22.68,22.69,85500.0
2018-10-15 09:55:00,22.67,22.71,22.67,22.71,19500.0,22.67,22.71,22.67,22.71,19500.0
2018-10-15 10:00:00,22.69,22.71,22.67,22.71,66000.0,22.69,22.71,22.67,22.71,66000.0
2018-10-15 10:05:00,22.71,22.73,22.69,22.69,70230.0,22.71,22.73,22.69,22.69,70230.0
2018-10-15 10:10:00,22.69,22.73,22.68,22.68,35340.0,22.69,22.73,22.68,22.68,35340.0
2018-10-15 10:15:00,22.68,22.71,22.67,22.67,24000.0,22.68,22.71,22.67,22.67,24000.0
2018-10-15 10:20:00,22.67,22.7,22.67,22.69,28500.0,22.67,22.7,22.67,22.69,28500.0
2018-10-15 10:25:00,22.69,22.71,22.67,22.71,93150.0,22.69,22.71,22.67,22.71,93150.0
2018-10-15 10:30:00,22.73,22.75,22.72,22.75,23100.0,22.73,22.75,22.72,22.75,23100.0
2018-10-15 10:35:00,22.78,22.79,22.76,22.76,136350.0,22.78,22.79,22.76,22.76,136350.0
2018-10-15 10:40:00,22.76,22.78,22.76,22.76,36000.0,22.76,22.78,22.76,22.76,36000.0
2018-10-15 10:45:00,22.73,22.74,22.72,22.74,30870.0,22.73,22.74,22.72,22.74,30870.0
2018-10-15 10:50:00,22.73,22.78,22.73,22.75,50700.0,22.73,22.78,22.73,22.75,50700.0
2018-10-15 10:55:00,22.74,22.76,22.74,22.76,55500.0,22.74,22.76,22.74,22.76,55500.0
2018-10-15 11:00:00,22.76,22.79,22.76,22.77,45000.0,22.76,22.79,22.76,22.77,45000.0
2018-10-15 11:05:00,22.77,22.78,22.76,22.78,43260.0,22.77,22.78,22.76,22.78,43260.0
2018-10-15 11:10:00,22.79,22.8,22.77,22.8,78315.0,22.79,22.8,22.77,22.8,78315.0
2018-10-15 11:15:00,22.79,22.83,22.79,22.79,73305.0,22.79,22.83,22.79,22.79,73305.0
2018-10-15 11:20:00,22.79,22.8,22.78,22.79,46275.0,22.79,22.8,22.78,22.79,46275.0
2018-10-15 11:25:00,22.79,22.83,22.76,22.83,62520.0,22.79,22.83,22.76,22.83,62520.0
2018-10-15 11:30:00,22.84,22.85,22.82,22.82,48000.0,22.84,22.85,22.82,22.82,48000.0
2018-10-15 11:35:00,22.81,22.83,22.8,22.81,39405.0,22.81,22.83,22.8,22.81,39405.0
2018-10-15 11:40:00,22.8,22.81,22.8,22.8,19500.0,22.8,22.81,22.8,22.8,19500.0
2018-10-15 11:45:00,22.8,22.81,22.78,22.78,34500.0,22.8,22.81,22.78,22.78,34500.0
2018-10-15 11:50:00,22.77,22.77,22.75,22.76,40110.0,22.77,22.77,22.75,22.76,40110.0
2018-10-15 11:55:00,22.75,22.77,22.73,22.73,54765.0,22.75,22.77,22.73,22.73,54765.0
2018-10-15 12:00:00,22.74,22.78,22.73,22.76,84000.0,22.74,22.78,22.73,22.76,84000.0
2018-10-15 12:05:00,22.77,22.79,22.76,22.76,60000.0,22.77,22.79,22.76,22.76,60000.0
2018-10-15 12:10:00,22.76,22.77,22.74,22.75,20640.0,22.76,22.77,22.74,22.75,20640.0
2018-10-15 12:15:00,22.75,22.81,22.75,22.79,39000.0,22.75,22.81,22.75,22.79,39000.0
2018-10-15 12:20:00,22.79,22.82,22.79,22.81,28500.0,22.79,22.82,22.79,22.81,28500.0
2018-10-15 12:25:00,22.81,22.83,22.81,22.83,34320.0,22.81,22.83,22.81,22.83,34320.0
2018-10-15 12:30:00,22.82,22.84,22.81,22.82,104730.0,22.82,22.84,22.81,22.82,104730.0
2018-10-15 12:35:00,22.82,22.85,22.8,22.84,80100.0,22.82,22.85,22.8,22.84,80100.0
2018-10-15 12:40:00,22.83,22.87,22.83,22.87,100695.0,22.83,22.87,22.83,22.87,100695.0
2018-10-15 12:45:00,22.88,22.88,22.86,22.88,12000.0,22.88,22.88,22.86,22.88,12000.0
2018-10-15 12:50:00,22.87,22.88,22.86,22.87,26085.0,22.87,22.88,22.86,22.87,26085.0
2018-10-15 12:55:00,22.85,22.86,22.85,22.85,12000.0,22.85,22.86,22.85,22.85,12000.0
2018-10-15 13:00:00,22.86,22.89,22.86,22.88,30285.0,22.86,22.89,22.86,22.88,30285.0
2018-10-15 13:05:00,22.89,22.89,22.89,22.89,15000.0,22.89,22.89,22.89,22.89,15000.0
2018-10-15 13:10:00,22.88,22.89,22.88,22.88,9915.0,22.88,22.89,22.88,22.88,9915.0
2018-10-15 13:15:00,22.87,22.89,22.87,22.89,31575.0,22.87,22.89,22.87,22.89,31575.0
2018-10-15 13:20:00,22.88,22.88,22.87,22.88,17265.0,22.88,22.88,22.87,22.88,17265.0
2018-10-15 13:25:00,22.88,22.89,22.88,22.89,15000.0,22.88,22.89,22.88,22.89,15000.0
2018-10-15 13:30:00,22.89,22.93,22.88,22.92,34500.0,22.89,22.93,22.88,22.92,34500.0
2018-10-15 13:35:00,22.92,22.93,22.91,22.93,28980.0,22.92,22.93,22.91,22.93,28980.0
2018-10-15 13:40:00,22.92,22.96,22.92,22.96,31500.0,22.92,22.96,22.92,22.96,31500.0
2018-10-15 13:45:00,22.96,22.98,22.94,22.96,150195.0,22.96,22.98,22.94,22.96,150195.0
2018-10-15 13:50:00,22.97,22.97,22.96,22.96,63000.0,22.97,22.97,22.96,22.96,63000.0
2018-10-15 13:55:00,22.96,22.98,22.96,22.98,33000.0,22.96,22.98,22.96,22.98,33000.0
2018-10-15 14:00:00,22.97,22.98,22.95,22.96,66000.0,22.97,22.98,22.95,22.96,66000.0
2018-10-15 14:05:00,22.95,22.99,22.95,22.96,24150.0,22.95,22.99,22.95,22.96,24150.0
2018-10-15 14:10:00,22.98,22.98,22.96,22.96,25230.0,22.98,22.98,22.96,22.96,25230.0
2018-10-15 14:15:00,22.94,22.96,22.94,22.95,16710.0,22.94,22.96,22.94,22.95,16710.0
2018-10-15 14:20:00,22.94,22.97,22.94,22.95,73920.0,22.94,22.97,22.94,22.95,73920.0
2018-10-15 14:25:00,22.95,22.96,22.93,22.93,30150.0,22.95,22.96,22.93,22.93,30150.0
2018-10-15 14:30:00,22.91,22.95,22.91,22.94,24000.0,22.91,22.95,22.91,22.94,24000.0
2018-10-15 14:35:00,22.92,22.93,22.91,22.93,39765.0,22.92,22.93,22.91,22.93,39765.0
2018-10-15 14:40:00,22.93,22.96,22.93,22.96,34695.0,22.93,22.96,22.93,22.96,34695.0
2018-10-15 14:45:00,22.96,22.98,22.96,22.98,24900.0,22.96,22.98,22.96,22.98,24900.0
2018-10-15 14:50:00,22.99,23.04,22.99,23.03,32205.0,22.99,23.04,22.99,23.03,32205.0
2018-10-15 14:55:00,23.03,23.03,23.01,23.02,21000.0,23.03,23.03,23.01,23.02,21000.0
2018-10-15 15:00:00,23.02,23.07,23.0,23.06,50610.0,23.02,23.07,23.0,23.06,50610.0
2018-10-15 15:05:00,23.05,23.06,23.02,23.03,29955.0,23.05,23.06,23.02,23.03,29955.0
2018-10-15 15:10:00,23.02,23.03,23.0,23.01,61500.0,23.02,23.03,23.0,23.01,61500.0
2018-10-15 15:15:00,23.01,23.01,23.0,23.0,51195.0,23.01,23.01,23.0,23.0,51195.0
2018-10-15 15:20:00,23.0,23.05,23.0,23.05,64530.0,23.0,23.05,23.0,23.05,64530.0
2018-10-15 15:25:00,23.05,23.06,23.02,23.02,93270.0,23.05,23.06,23.02,23.02,93270.0
2018-10-15 15:30:00,23.02,23.04,23.01,23.01,107070.0,23.02,23.04,23.01,23.01,107070.0
2018-10-15 15:35:00,23.01,23.04,23.0,23.04,69000.0,23.01,23.04,23.0,23.04,69000.0
2018-10-15 15:40:00,23.04,23.07,23.04,23.04,115500.0,23.04,23.07,23.04,23.04,115500.0
2018-10-15 15:45:00,23.03,23.06,23.01,23.01,242295.0,23.03,23.06,23.01,23.01,242295.0
2018-10-15 15:50:00,23.01,23.01,22.94,22.95,307020.0,23.01,23.01,22.94,22.95,307020.0
2018-10-15 15:55:00,22.95,22.96,22.9,22.9,661710.0,22.95,22.96,22.9,22.9,661710.0
2018-10-16 09:30:00,22.82,22.86,22.71,22.71,280935.0,22.82,22.86,22.71,22.71,280935.0
2018-10-16 09:35:00,22.68,22.86,22.66,22.78,52245.0,22.68,22.86,22.66,22.78,52245.0
2018-10-16 09:40:00,22.78,22.87,22.78,22.87,45885.0,22.78,22.87,22.78,22.87,45885.0
2018-10-16 09:45:00,22.86,22.86,22.62,22.62,132420.0,22.86,22.86,22.62,22.62,132420.0
2018-10-16 09:50:00,22.62,22.63,22.54,22.58,142875.0,22.62,22.63,22.54,22.58,142875.0
2018-10-16 09:55:00,22.56,22.61,22.52,22.58,120195.0,22.56,22.61,22.52,22.58,120195.0
2018-10-16 10:00:00,22.66,22.69,22.58,22.69,131325.0,22.66,22.69,22.58,22.69,131325.0
2018-10-16 10:05:00,22.69,22.73,22.64,22.68,167490.0,22.69,22.73,22.64,22.68,167490.0
2018-10-16 10:10:00,22.69,22.72,22.63,22.66,125550.0,22.69,22.72,22.63,22.66,125550.0
2018-10-16 10:15:00,22.64,22.69,22.63,22.68,59160.0,22.64,22.69,22.63,22.68,59160.0
2018-10-16 10:20:00,22.67,22.8,22.67,22.77,84435.0,22.67,22.8,22.67,22.77,84435.0
2018-10-16 10:25:00,22.79,22.82,22.74,22.74,133380.0,22.79,22.82,22.74,22.74,133380.0
2018-10-16 10:30:00,22.71,22.72,22.69,22.71,23565.0,22.71,22.72,22.69,22.71,23565.0
2018-10-16 10:35:00,22.72,22.79,22.72,22.76,64440.0,22.72,22.79,22.72,22.76,64440.0
2018-10-16 10:40:00,22.76,22.76,22.72,22.74,36120.0,22.76,22.76,22.72,22.74,36120.0
2018-10-16 10:45:00,22.75,22.78,22.75,22.77,20670.0,22.75,22.78,22.75,22.77,20670.0
2018-10-16 10:50:00,22.77,22.79,22.75,22.79,54000.0,22.77,22.79,22.75,22.79,54000.0
2018-10-16 10:55:00,22.78,22.79,22.77,22.77,46605.0,22.78,22.79,22.77,22.77,46605.0
2018-10-16 11:00:00,22.75,22.76,22.69,22.69,119025.0,22.75,22.76,22.69,22.69,119025.0
2018-10-16 11:05:00,22.71,22.74,22.71,22.74,13530.0,22.71,22.74,22.71,22.74,13530.0
2018-10-16 11:10:00,22.74,22.85,22.74,22.85,59340.0,22.74,22.85,22.74,22.85,59340.0
2018-10-16 11:15:00,22.84,22.84,22.8,22.82,39000.0,22.84,22.84,22.8,22.82,39000.0
2018-10-16 11:20:00,22.83,22.88,22.83,22.85,67635.0,22.83,22.88,22.83,22.85,67635.0
2018-10-16 11:25:00,22.84,22.87,22.81,22.84,51000.0,22.84,22.87,22.81,22.84,51000.0
2018-10-16 11:30:00,22.85,22.87,22.85,22.87,162780.0,22.85,22.87,22.85,22.87,162780.0
2018-10-16 11:35:00,22.86,22.86,22.83,22.83,116820.0,22.86,22.86,22.83,22.83,116820.0
2018-10-16 11:40:00,22.83,22.84,22.82,22.83,89445.0,22.83,22.84,22.82,22.83,89445.0
2018-10-16 11:45:00,22.83,22.87,22.83,22.87,148185.0,22.83,22.87,22.83,22.87,148185.0
2018-10-16 11:50:00,22.86,22.87,22.84,22.87,45120.0,22.86,22.87,22.84,22.87,45120.0
2018-10-16 11:55:00,22.88,22.89,22.86,22.86,54750.0,22.88,22.89,22.86,22.86,54750.0
2018-10-16 12:00:00,22.87,22.9,22.87,22.89,32715.0,22.87,22.9,22.87,22.89,32715.0
2018-10-16 12:05:00,22.91,22.93,22.9,22.92,48525.0,22.91,22.93,22.9,22.92,48525.0
2018-10-16 12:10:00,22.95,22.96,22.94,22.96,130665.0,22.95,22.96,22.94,22.96,130665.0
2018-10-16 12:15:00,22.96,22.99,22.93,22.96,76830.0,22.96,22.99,22.93,22.96,76830.0
2018-10-16 12:20:00,22.98,22.98,22.97,22.98,24000.0,22.98,22.98,22.97,22.98,24000.0
2018-10-16 12:25:00,22.97,22.97,22.95,22.95,41610.0,22.97,22.97,22.95,22.95,41610.0
2018-10-16 12:30:00,22.96,22.96,22.93,22.93,124965.0,22.96,22.96,22.93,22.93,124965.0
2018-10-16 12:35:00,22.94,22.99,22.94,22.99,42225.0,22.94,22.99,22.94,22.99,42225.0
2018-10-16 12:40:00,22.99,23.03,22.99,23.0,24750.0,22.99,23.03,22.99,23.0,24750.0
2018-10-16 12:45:00,23.0,23.01,23.0,23.0,15225.0,23.0,23.01,23.0,23.0,15225.0
2018-10-16 12:50:00,23.02,23.02,23.01,23.02,27015.0,23.02,23.02,23.01,23.02,27015.0
2018-10-16 12:55:00,23.02,23.02,23.0,23.02,23865.0,23.02,23.02,23.0,23.02,23865.0
2018-10-16 13:00:00,23.02,23.02,23.0,23.0,21000.0,23.02,23.02,23.0,23.0,21000.0
2018-10-16 13:05:00,23.0,23.01,23.0,23.01,6000.0,23.0,23.01,23.0,23.01,6000.0
2018-10-16 13:10:00,23.0,23.0,22.99,23.0,19500.0,23.0,23.0,22.99,23.0,19500.0
2018-10-16 13:15:00,23.0,23.03,23.0,23.03,27840.0,23.0,23.03,23.0,23.03,27840.0
2018-10-16 13:20:00,23.03,23.03,23.03,23.03,9000.0,23.03,23.03,23.03,23.03,9000.0
2018-10-16 13:25:00,23.03,23.04,23.03,23.04,11070.0,23.03,23.04,23.03,23.04,11070.0
2018-10-16 13:30:00,23.05,23.05,23.02,23.02,30000.0,23.05,23.05,23.02,23.02,30000.0
2018-10-16 13:35:00,23.03,23.03,23.02,23.02,15750.0,23.03,23.03,23.02,23.02,15750.0
2018-10-16 13:40:00,23.03,23.05,23.03,23.04,48555.0,23.03,23.05,23.03,23.04,48555.0
2018-10-16 13:45:00,23.06,23.06,23.04,23.06,26175.0,23.06,23.06,23.04,23.06,26175.0
2018-10-16 13:50:00,23.07,23.07,23.06,23.06,48000.0,23.07,23.07,23.06,23.06,48000.0
2018-10-16 13:55:00,23.07,23.11,23.07,23.11,38055.0,23.07,23.11,23.07,23.11,38055.0
2018-10-16 14:00:00,23.1,23.12,23.1,23.12,43500.0,23.1,23.12,23.1,23.12,43500.0
2018-10-16 14:05:00,23.12,23.16,23.12,23.15,40500.0,23.12,23.16,23.12,23.15,40500.0
2018-10-16 14:10:00,23.15,23.15,23.14,23.14,82500.0,23.15,23.15,23.14,23.14,82500.0
2018-10-16 14:15:00,23.12,23.13,23.11,23.12,57105.0,23.12,23.13,23.11,23.12,57105.0
2018-10-16 14:20:00,23.12,23.14,23.11,23.13,21000.0,23.12,23.14,23.11,23.13,21000.0
2018-10-16 14:25:00,23.12,23.15,23.12,23.15,40500.0,23.12,23.15,23.12,23.15,40500.0
2018-10-16 14:30:00,23.15,23.16,23.14,23.14,34125.0,23.15,23.16,23.14,23.14,34125.0
2018-10-16 14:35:00,23.13,23.13,23.11,23.12,16575.0,23.13,23.13,23.11,23.12,16575.0
2018-10-16 14:40:00,23.11,23.12,23.11,23.12,16500.0,23.11,23.12,23.11,23.12,16500.0
2018-10-16 14:45:00,23.12,23.17,23.11,23.16,76725.0,23.12,23.17,23.11,23.16,76725.0
2018-10-16 14:50:00,23.18,23.18,23.14,23.15,18000.0,23.18,23.18,23.14,23.15,18000.0
2018-10-16 14:55:00,23.16,23.17,23.11,23.11,57915.0,23.16,23.17,23.11,23.11,57915.0
2018-10-16 15:00:00,23.1,23.1,23.08,23.08,27195.0,23.1,23.1,23.08,23.08,27195.0
2018-10-16 15:05:00,23.08,23.1,23.08,23.1,74025.0,23.08,23.1,23.08,23.1,74025.0
2018-10-16 15:10:00,23.1,23.13,23.1,23.13,44835.0,23.1,23.13,23.1,23.13,44835.0
2018-10-16 15:15:00,23.14,23.16,23.13,23.15,123390.0,23.14,23.16,23.13,23.15,123390.0
2018-10-16 15:20:00,23.15,23.15,23.12,23.13,194070.0,23.15,23.15,23.12,23.13,194070.0
2018-10-16 15:25:00,23.13,23.13,23.12,23.12,97095.0,23.13,23.13,23.12,23.12,97095.0
2018-10-16 15:30:00,23.12,23.12,23.05,23.08,112785.0,23.12,23.12,23.05,23.08,112785.0
2018-10-16 15:35:00,23.1,23.13,23.09,23.13,134310.0,23.1,23.13,23.09,23.13,134310.0
2018-10-16 15:40:00,23.13,23.15,23.12,23.15,116775.0,23.13,23.15,23.12,23.15,116775.0
2018-10-16 15:45:00,23.15,23.19,23.15,23.19,76125.0,23.15,23.19,23.15,23.19,76125.0
2018-10-16 15:50:00,23.2,23.2,23.16,23.18,195420.0,23.2,23.2,23.16,23.18,195420.0
2018-10-16 15:55:00,23.18,23.19,23.15,23.15,465270.0,23.18,23.19,23.15,23.15,465270.0
2018-10-17 09:30:00,23.12,23.17,23.0,23.0,282060.0,23.12,23.17,23.0,23.0,282060.0
2018-10-17 09:35:00,23.01,23.06,22.71,22.71,146625.0,23.01,23.06,22.71,22.71,146625.0
2018-10-17 09:40:00,22.71,22.85,22.52,22.64,289965.0,22.71,22.85,22.52,22.64,289965.0
2018-10-17 09:45:00,22.58,22.64,22.33,22.4,236505.0,22.58,22.64,22.33,22.4,236505.0
2018-10-17 09:50:00,22.39,22.4,22.14,22.19,333750.0,22.39,22.4,22.14,22.19,333750.0
2018-10-17 09:55:00,22.21,22.22,22.1,22.13,159480.0,22.21,22.22,22.1,22.13,159480.0
2018-10-17 10:00:00,22.14,22.14,21.96,22.05,408405.0,22.14,22.14,21.96,22.05,408405.0
2018-10-17 10:05:00,22.02,22.26,22.01,22.24,364875.0,22.02,22.26,22.01,22.24,364875.0
2018-10-17 10:10:00,22.26,22.26,22.06,22.06,237420.0,22.26,22.26,22.06,22.06,237420.0
2018-10-17 10:15:00,22.07,22.11,21.9,21.91,233205.0,22.07,22.11,21.9,21.91,233205.0
2018-10-17 10:20:00,21.89,21.93,21.86,21.88,403245.0,21.89,21.93,21.86,21.88,403245.0
2018-10-17 10:25:00,21.89,22.05,21.86,21.99,225915.0,21.89,22.05,21.86,21.99,225915.0
2018-10-17 10:30:00,22.0,22.07,21.98,21.98,95580.0,22.0,22.07,21.98,21.98,95580.0
2018-10-17 10:35:00,21.98,21.98,21.87,21.9,314460.0,21.98,21.98,21.87,21.9,314460.0
2018-10-17 10:40:00,21.9,21.91,21.85,21.85,153300.0,21.9,21.91,21.85,21.85,153300.0
2018-10-17 10:45:00,21.84,21.91,21.76,21.9,360945.0,21.84,21.91,21.76,21.9,360945.0
2018-10-17 10:50:00,21.9,21.94,21.87,21.94,182175.0,21.9,21.94,21.87,21.94,182175.0
2018-10-17 10:55:00,21.94,22.02,21.94,22.02,158010.0,21.94,22.02,21.94,22.02,158010.0
2018-10-17 11:00:00,22.02,22.09,22.0,22.09,141000.0,22.02,22.09,22.0,22.09,141000.0
2018-10-17 11:05:00,22.07,22.09,22.03,22.08,81285.0,22.07,22.09,22.03,22.08,81285.0
2018-10-17 11:10:00,22.1,22.12,22.08,22.1,123510.0,22.1,22.12,22.08,22.1,123510.0
2018-10-17 11:15:00,22.11,22.16,22.11,22.13,298725.0,22.11,22.16,22.11,22.13,298725.0
2018-10-17 11:20:00,22.13,22.15,22.1,22.13,223200.0,22.13,22.15,22.1,22.13,223200.0
2018-10-17 11:25:00,22.12,22.12,21.94,22.05,172470.0,22.12,22.12,21.94,22.05,172470.0
2018-10-17 11:30:00,22.06,22.08,22.02,22.02,40500.0,22.06,22.08,22.02,22.02,40500.0
2018-10-17 11:35:00,22.03,22.04,21.96,21.97,49635.0,22.03,22.04,21.96,21.97,49635.0
2018-10-17 11:40:00,21.97,22.07,21.96,22.06,95955.0,21.97,22.07,21.96,22.06,95955.0
2018-10-17 11:45:00,22.08,22.11,22.06,22.06,47460.0,22.08,22.11,22.06,22.06,47460.0
2018-10-17 11:50:00,22.06,22.06,22.0,22.01,130200.0,22.06,22.06,22.0,22.01,130200.0
2018-10-17 11:55:00,22.0,22.06,21.99,22.05,87000.0,22.0,22.06,21.99,22.05,87000.0
2018-10-17 12:00:00,22.03,22.03,22.0,22.0,43425.0,22.03,22.03,22.0,22.0,43425.0
2018-10-17 12:05:00,22.0,22.06,22.0,22.04,66195.0,22.0,22.06,22.0,22.04,66195.0
2018-10-17 12:10:00,22.05,22.09,22.03,22.08,47940.0,22.05,22.09,22.03,22.08,47940.0
2018-10-17 12:15:00,22.1,22.14,22.09,22.14,70635.0,22.1,22.14,22.09,22.14,70635.0
2018-10-17 12:20:00,22.15,22.15,22.1,22.11,104145.0,22.15,22.15,22.1,22.11,104145.0
2018-10-17 12:25:00,22.11,22.11,22.07,22.08,31500.0,22.11,22.11,22.07,22.08,31500.0
2018-10-17 12:30:00,22.07,22.07,22.03,22.06,49515.0,22.07,22.07,22.03,22.06,49515.0
2018-10-17 12:35:00,22.06,22.08,22.06,22.06,58785.0,22.06,22.08,22.06,22.06,58785.0
2018-10-17 12:40:00,22.07,22.13,22.07,22.13,70500.0,22.07,22.13,22.07,22.13,70500.0
2018-10-17 12:45:00,22.13,22.13,22.07,22.08,78960.0,22.13,22.13,22.07,22.08,78960.0
2018-10-17 12:50:00,22.09,22.11,22.08,22.11,36000.0,22.09,22.11,22.08,22.11,36000.0
2018-10-17 12:55:00,22.12,22.15,22.12,22.14,41715.0,22.12,22.15,22.12,22.14,41715.0
2018-10-17 13:00:00,22.15,22.26,22.15,22.25,78270.0,22.15,22.26,22.15,22.25,78270.0
2018-10-17 13:05:00,22.27,22.28,22.21,22.22,69000.0,22.27,22.28,22.21,22.22,69000.0
2018-10-17 13:10:00,22.21,22.22,22.18,22.22,51000.0,22.21,22.22,22.18,22.22,51000.0
2018-10-17 13:15:00,22.21,22.22,22.19,22.19,18000.0,22.21,22.22,22.19,22.19,18000.0
2018-10-17 13:20:00,22.2,22.23,22.19,22.23,114000.0,22.2,22.23,22.19,22.23,114000.0
2018-10-17 13:25:00,22.25,22.25,22.16,22.21,67380.0,22.25,22.25,22.16,22.21,67380.0
2018-10-17 13:30:00,22.2,22.21,22.18,22.21,80850.0,22.2,22.21,22.18,22.21,80850.0
2018-10-17 13:35:00,22.2,22.24,22.19,22.24,42645.0,22.2,22.24,22.19,22.24,42645.0
2018-10-17 13:40:00,22.25,22.25,22.21,22.23,91350.0,22.25,22.25,22.21,22.23,91350.0
2018-10-17 13:45:00,22.22,22.23,22.19,22.2,62055.0,22.22,22.23,22.19,22.2,62055.0
2018-10-17 13:50:00,22.21,22.22,22.19,22.19,51375.0,22.21,22.22,22.19,22.19,51375.0
2018-10-17 13:55:00,22.2,22.24,22.18,22.2,115515.0,22.2,22.24,22.18,22.2,115515.0
2018-10-17 14:00:00,22.17,22.19,22.14,22.15,45120.0,22.17,22.19,22.14,22.15,45120.0
2018-10-17 14:05:00,22.16,22.22,22.16,22.21,37170.0,22.16,22.22,22.16,22.21,37170.0
2018-10-17 14:10:00,22.2,22.21,22.16,22.2,72855.0,22.2,22.21,22.16,22.2,72855.0
2018-10-17 14:15:00,22.19,22.22,22.17,22.2,69000.0,22.19,22.22,22.17,22.2,69000.0
2018-10-17 14:20:00,22.2,22.2,22.15,22.18,54600.0,22.2,22.2,22.15,22.18,54600.0
2018-10-17 14:25:00,22.18,22.19,22.17,22.17,30060.0,22.18,22.19,22.17,22.17,30060.0
2018-10-17 14:30:00,22.16,22.2,22.14,22.2,55500.0,22.16,22.2,22.14,22.2,55500.0
2018-10-17 14:35:00,22.19,22.22,22.18,22.21,71490.0,22.19,22.22,22.18,22.21,71490.0
2018-10-17 14:40:00,22.22,22.29,22.22,22.28,42000.0,22.22,22.29,22.22,22.28,42000.0
2018-10-17 14:45:00,22.28,22.28,22.25,22.27,42000.0,22.28,22.28,22.25,22.27,42000.0
2018-10-17 14:50:00,22.28,22.33,22.25,22.32,105630.0,22.28,22.33,22.25,22.32,105630.0
2018-10-17 14:55:00,22.33,22.35,22.31,22.33,49530.0,22.33,22.35,22.31,22.33,49530.0
2018-10-17 15:00:00,22.33,22.35,22.31,22.33,54000.0,22.33,22.35,22.31,22.33,54000.0
2018-10-17 15:05:00,22.33,22.36,22.32,22.36,38835.0,22.33,22.36,22.32,22.36,38835.0
2018-10-17 15:10:00,22.36,22.37,22.3,22.3,184200.0,22.36,22.37,22.3,22.3,184200.0
2018-10-17 15:15:00,22.3,22.3,22.25,22.26,121500.0,22.3,22.3,22.25,22.26,121500.0
2018-10-17 15:20:00,22.25,22.27,22.25,22.27,44700.0,22.25,22.27,22.25,22.27,44700.0
2018-10-17 15:25:00,22.28,22.3,22.27,22.28,142830.0,22.28,22.3,22.27,22.28,142830.0
2018-10-17 15:30:00,22.29,22.3,22.24,22.25,111825.0,22.29,22.3,22.24,22.25,111825.0
2018-10-17 15:35:00,22.26,22.27,22.24,22.26,71670.0,22.26,22.27,22.24,22.26,71670.0
2018-10-17 15:40:00,22.25,22.27,22.24,22.26,84855.0,22.25,22.27,22.24,22.26,84855.0
2018-10-17 15:45:00,22.25,22.27,22.24,22.27,162345.0,22.25,22.27,22.24,22.27,162345.0
2018-10-17 15:50:00,22.26,22.32,22.26,22.31,166800.0,22.26,22.32,22.26,22.31,166800.0
2018-10-17 15:55:00,22.31,22.34,22.3,22.32,326385.0,22.31,22.34,22.3,22.32,326385.0
2018-10-18 09:30:00,22.33,22.44,22.32,22.35,232155.0,22.33,22.44,22.32,22.35,232155.0
2018-10-18 09:35:00,22.39,22.4,22.35,22.37,132060.0,22.39,22.4,22.35,22.37,132060.0
2018-10-18 09:40:00,22.36,22.5,22.35,22.49,134280.0,22.36,22.5,22.35,22.49,134280.0
2018-10-18 09:45:00,22.47,22.5,22.44,22.48,96000.0,22.47,22.5,22.44,22.48,96000.0
2018-10-18 09:50:00,22.5,22.53,22.45,22.45,91065.0,22.5,22.53,22.45,22.45,91065.0
2018-10-18 09:55:00,22.43,22.43,22.37,22.37,86580.0,22.43,22.43,22.37,22.37,86580.0
2018-10-18 10:00:00,22.35,22.36,22.34,22.35,108180.0,22.35,22.36,22.34,22.35,108180.0
2018-10-18 10:05:00,22.35,22.35,22.3,22.33,29250.0,22.35,22.35,22.3,22.33,29250.0
2018-10-18 10:10:00,22.31,22.32,22.28,22.3,49500.0,22.31,22.32,22.28,22.3,49500.0
2018-10-18 10:15:00,22.31,22.36,22.3,22.36,256500.0,22.31,22.36,22.3,22.36,256500.0
2018-10-18 10:20:00,22.37,22.42,22.37,22.41,48975.0,22.37,22.42,22.37,22.41,48975.0
2018-10-18 10:25:00,22.42,22.44,22.4,22.4,23895.0,22.42,22.44,22.4,22.4,23895.0
2018-10-18 10:30:00,22.4,22.43,22.39,22.43,28500.0,22.4,22.43,22.39,22.43,28500.0
2018-10-18 10:35:00,22.43,22.45,22.43,22.44,27000.0,22.43,22.45,22.43,22.44,27000.0
2018-10-18 10:40:00,22.46,22.5,22.44,22.47,143340.0,22.46,22.5,22.44,22.47,143340.0
2018-10-18 10:45:00,22.5,22.5,22.42,22.43,61500.0,22.5,22.5,22.42,22.43,61500.0
2018-10-18 10:50:00,22.44,22.44,22.42,22.43,22500.0,22.44,22.44,22.42,22.43,22500.0
2018-10-18 10:55:00,22.46,22.48,22.44,22.44,34500.0,22.46,22.48,22.44,22.44,34500.0
2018-10-18 11:00:00,22.44,22.44,22.39,22.4,24000.0,22.44,22.44,22.39,22.4,24000.0
2018-10-18 11:05:00,22.41,22.49,22.41,22.49,120030.0,22.41,22.49,22.41,22.49,120030.0
2018-10-18 11:10:00,22.48,22.56,22.47,22.55,149835.0,22.48,22.56,22.47,22.55,149835.0
2018-10-18 11:15:00,22.53,22.78,22.53,22.69,324420.0,22.53,22.78,22.53,22.69,324420.0
2018-10-18 11:20:00,22.71,22.73,22.64,22.64,359580.0,22.71,22.73,22.64,22.64,359580.0
2018-10-18 11:25:00,22.64,22.65,22.59,22.61,70500.0,22.64,22.65,22.59,22.61,70500.0
2018-10-18 11:30:00,22.59,22.6,22.55,22.55,165465.0,22.59,22.6,22.55,22.55,165465.0
2018-10-18 11:35:00,22.53,22.56,22.51,22.56,70635.0,22.53,22.56,22.51,22.56,70635.0
2018-10-18 11:40:00,22.58,22.58,22.53,22.53,109560.0,22.58,22.58,22.53,22.53,109560.0
2018-10-18 11:45:00,22.53,22.54,22.43,22.44,172005.0,22.53,22.54,22.43,22.44,172005.0
2018-10-18 11:50:00,22.45,22.5,22.43,22.5,76260.0,22.45,22.5,22.43,22.5,76260.0
2018-10-18 11:55:00,22.51,22.51,22.45,22.46,42720.0,22.51,22.51,22.45,22.46,42720.0
2018-10-18 12:00:00,22.46,22.52,22.45,22.46,56310.0,22.46,22.52,22.45,22.46,56310.0
2018-10-18 12:05:00,22.46,22.52,22.46,22.48,46620.0,22.46,22.52,22.46,22.48,46620.0
2018-10-18 12:10:00,22.47,22.47,22.42,22.42,35175.0,22.47,22.47,22.42,22.42,35175.0
2018-10-18 12:15:00,22.43,22.44,22.4,22.43,32250.0,22.43,22.44,22.4,22.43,32250.0
2018-10-18 12:20:00,22.43,22.51,22.43,22.51,39420.0,22.43,22.51,22.43,22.51,39420.0
2018-10-18 12:25:00,22.51,22.55,22.51,22.55,151125.0,22.51,22.55,22.51,22.55,151125.0
2018-10-18 12:30:00,22.54,22.54,22.48,22.51,117285.0,22.54,22.54,22.48,22.51,117285.0
2018-10-18 12:35:00,22.5,22.51,22.48,22.51,36000.0,22.5,22.51,22.48,22.51,36000.0
2018-10-18 12:40:00,22.51,22.54,22.51,22.52,51600.0,22.51,22.54,22.51,22.52,51600.0
2018-10-18 12:45:00,22.53,22.54,22.53,22.53,62745.0,22.53,22.54,22.53,22.53,62745.0
2018-10-18 12:50:00,22.53,22.53,22.5,22.51,61260.0,22.53,22.53,22.5,22.51,61260.0
2018-10-18 12:55:00,22.51,22.53,22.5,22.5,18000.0,22.51,22.53,22.5,22.5,18000.0
2018-10-18 13:00:00,22.51,22.51,22.49,22.49,15555.0,22.51,22.51,22.49,22.49,15555.0
2018-10-18 13:05:00,22.45,22.47,22.45,22.45,28500.0,22.45,22.47,22.45,22.45,28500.0
2018-10-18 13:10:00,22.44,22.44,22.38,22.39,66000.0,22.44,22.44,22.38,22.39,66000.0
2018-10-18 13:15:00,22.39,22.42,22.34,22.34,40665.0,22.39,22.42,22.34,22.34,40665.0
2018-10-18 13:20:00,22.35,22.37,22.33,22.34,18000.0,22.35,22.37,22.33,22.34,18000.0
2018-10-18 13:25:00,22.33,22.38,22.32,22.37,28545.0,22.33,22.38,22.32,22.37,28545.0
2018-10-18 13:30:00,22.35,22.4,22.35,22.4,51555.0,22.35,22.4,22.35,22.4,51555.0
2018-10-18 13:35:00,22.38,22.4,22.37,22.4,25500.0,22.38,22.4,22.37,22.4,25500.0
2018-10-18 13:40:00,22.38,22.38,22.29,22.29,131010.0,22.38,22.38,22.29,22.29,131010.0
2018-10-18 13:45:00,22.29,22.31,22.26,22.31,62790.0,22.29,22.31,22.26,22.31,62790.0
2018-10-18 13:50:00,22.31,22.34,22.29,22.31,49500.0,22.31,22.34,22.29,22.31,49500.0
2018-10-18 13:55:00,22.31,22.37,22.31,22.37,27000.0,22.31,22.37,22.31,22.37,27000.0
2018-10-18 14:00:00,22.37,22.4,22.37,22.39,22500.0,22.37,22.4,22.37,22.39,22500.0
2018-10-18 14:05:00,22.4,22.47,22.4,22.43,53670.0,22.4,22.47,22.4,22.43,53670.0
2018-10-18 14:10:00,22.42,22.44,22.41,22.41,80625.0,22.42,22.44,22.41,22.41,80625.0
2018-10-18 14:15:00,22.39,22.41,22.37,22.41,58710.0,22.39,22.41,22.37,22.41,58710.0
2018-10-18 14:20:00,22.39,22.51,22.38,22.5,71085.0,22.39,22.51,22.38,22.5,71085.0
2018-10-18 14:25:00,22.5,22.51,22.45,22.47,46830.0,22.5,22.51,22.45,22.47,46830.0
2018-10-18 14:30:00,22.46,22.5,22.46,22.49,39855.0,22.46,22.5,22.46,22.49,39855.0
2018-10-18 14:35:00,22.49,22.53,22.48,22.49,54525.0,22.49,22.53,22.48,22.49,54525.0
2018-10-18 14:40:00,22.52,22.58,22.52,22.56,50025.0,22.52,22.58,22.52,22.56,50025.0
2018-10-18 14:45:00,22.58,22.61,22.57,22.57,58605.0,22.58,22.61,22.57,22.57,58605.0
2018-10-18 14:50:00,22.58,22.64,22.58,22.64,31950.0,22.58,22.64,22.58,22.64,31950.0
2018-10-18 14:55:00,22.64,22.65,22.61,22.65,43500.0,22.64,22.65,22.61,22.65,43500.0
2018-10-18 15:00:00,22.64,22.64,22.59,22.59,77325.0,22.64,22.64,22.59,22.59,77325.0
2018-10-18 15:05:00,22.59,22.61,22.57,22.59,59205.0,22.59,22.61,22.57,22.59,59205.0
2018-10-18 15:10:00,22.59,22.59,22.57,22.57,51180.0,22.59,22.59,22.57,22.57,51180.0
2018-10-18 15:15:00,22.58,22.64,22.58,22.59,70815.0,22.58,22.64,22.58,22.59,70815.0
2018-10-18 15:20:00,22.59,22.64,22.58,22.61,67500.0,22.59,22.64,22.58,22.61,67500.0
2018-10-18 15:25:00,22.62,22.63,22.59,22.63,42000.0,22.62,22.63,22.59,22.63,42000.0
2018-10-18 15:30:00,22.61,22.61,22.56,22.56,91620.0,22.61,22.61,22.56,22.56,91620.0
2018-10-18 15:35:00,22.55,22.62,22.55,22.62,83925.0,22.55,22.62,22.55,22.62,83925.0
2018-10-18 15:40:00,22.61,22.63,22.57,22.58,114000.0,22.61,22.63,22.57,22.58,114000.0
2018-10-18 15:45:00,22.58,22.61,22.57,22.57,147840.0,22.58,22.61,22.57,22.57,147840.0
2018-10-18 15:50:00,22.56,22.57,22.54,22.55,145905.0,22.56,22.57,22.54,22.55,145905.0
2018-10-18 15:55:00,22.55,22.57,22.53,22.56,294960.0,22.55,22.57,22.53,22.56,294960.0
2018-10-19 09:30:00,22.98,22.98,22.75,22.79,618765.0,22.98,22.98,22.75,22.79,618765.0
2018-10-19 09:35:00,22.86,22.96,22.86,22.95,54165.0,22.86,22.96,22.86,22.95,54165.0
2018-10-19 09:40:00,22.93,23.03,22.89,23.0,58500.0,22.93,23.03,22.89,23.0,58500.0
2018-10-19 09:45:00,23.01,23.01,22.97,22.97,26715.0,23.01,23.01,22.97,22.97,26715.0
2018-10-19 09:50:00,22.99,23.06,22.98,23.04,152865.0,22.99,23.06,22.98,23.04,152865.0
2018-10-19 09:55:00,23.05,23.07,23.0,23.01,72300.0,23.05,23.07,23.0,23.01,72300.0
2018-10-19 10:00:00,23.01,23.03,22.94,22.99,79545.0,23.01,23.03,22.94,22.99,79545.0
2018-10-19 10:05:00,22.99,23.01,22.95,22.99,58590.0,22.99,23.01,22.95,22.99,58590.0
2018-10-19 10:10:00,23.0,23.02,22.92,22.92,52965.0,23.0,23.02,22.92,22.92,52965.0
2018-10-19 10:15:00,22.91,22.95,22.87,22.93,68250.0,22.91,22.95,22.87,22.93,68250.0
2018-10-19 10:20:00,22.93,23.01,22.93,23.0,33240.0,22.93,23.01,22.93,23.0,33240.0
2018-10-19 10:25:00,22.99,22.99,22.95,22.97,41175.0,22.99,22.99,22.95,22.97,41175.0
2018-10-19 10:30:00,22.98,23.04,22.98,23.04,61170.0,22.98,23.04,22.98,23.04,61170.0
2018-10-19 10:35:00,23.03,23.03,22.92,22.94,107655.0,23.03,23.03,22.92,22.94,107655.0
2018-10-19 10:40:00,22.95,23.0,22.93,22.99,34800.0,22.95,23.0,22.93,22.99,34800.0
2018-10-19 10:45:00,23.0,23.0,22.95,22.95,47760.0,23.0,23.0,22.95,22.95,47760.0
2018-10-19 10:50:00,22.97,23.01,22.94,22.96,61080.0,22.97,23.01,22.94,22.96,61080.0
2018-10-19 10:55:00,22.96,23.0,22.96,22.98,25080.0,22.96,23.0,22.96,22.98,25080.0
2018-10-19 11:00:00,23.0,23.02,22.98,22.98,42135.0,23.0,23.02,22.98,22.98,42135.0
2018-10-19 11:05:00,22.96,22.99,22.96,22.98,21000.0,22.96,22.99,22.96,22.98,21000.0
2018-10-19 11:10:00,22.99,23.01,22.96,23.0,46500.0,22.99,23.01,22.96,23.0,46500.0
2018-10-19 11:15:00,22.99,23.0,22.96,22.96,27000.0,22.99,23.0,22.96,22.96,27000.0
2018-10-19 11:20:00,22.96,22.96,22.93,22.94,104205.0,22.96,22.96,22.93,22.94,104205.0
2018-10-19 11:25:00,22.93,22.95,22.92,22.93,21000.0,22.93,22.95,22.92,22.93,21000.0
2018-10-19 11:30:00,22.92,22.95,22.92,22.92,19500.0,22.92,22.95,22.92,22.92,19500.0
2018-10-19 11:35:00,22.93,22.93,22.89,22.89,54060.0,22.93,22.93,22.89,22.89,54060.0
2018-10-19 11:40:00,22.91,22.93,22.89,22.93,46530.0,22.91,22.93,22.89,22.93,46530.0
2018-10-19 11:45:00,22.93,22.94,22.9,22.9,57000.0,22.93,22.94,22.9,22.9,57000.0
2018-10-19 11:50:00,22.9,22.91,22.85,22.86,82500.0,22.9,22.91,22.85,22.86,82500.0
2018-10-19 11:55:00,22.87,22.96,22.86,22.96,49470.0,22.87,22.96,22.86,22.96,49470.0
2018-10-19 12:00:00,22.99,22.99,22.92,22.94,42105.0,22.99,22.99,22.92,22.94,42105.0
2018-10-19 12:05:00,22.96,22.99,22.95,22.97,40320.0,22.96,22.99,22.95,22.97,40320.0
2018-10-19 12:10:00,22.97,22.97,22.93,22.95,33000.0,22.97,22.97,22.93,22.95,33000.0
2018-10-19 12:15:00,22.95,22.97,22.92,22.92,97500.0,22.95,22.97,22.92,22.92,97500.0
2018-10-19 12:20:00,22.91,22.92,22.87,22.87,34500.0,22.91,22.92,22.87,22.87,34500.0
2018-10-19 12:25:00,22.85,22.85,22.83,22.84,42630.0,22.85,22.85,22.83,22.84,42630.0
2018-10-19 12:30:00,22.83,22.84,22.8,22.8,57765.0,22.83,22.84,22.8,22.8,57765.0
2018-10-19 12:35:00,22.82,22.84,22.77,22.77,45285.0,22.82,22.84,22.77,22.77,45285.0
2018-10-19 12:40:00,22.8,22.81,22.76,22.81,34665.0,22.8,22.81,22.76,22.81,34665.0
2018-10-19 12:45:00,22.81,22.85,22.8,22.83,57000.0,22.81,22.85,22.8,22.83,57000.0
2018-10-19 12:50:00,22.83,22.83,22.79,22.83,102060.0,22.83,22.83,22.79,22.83,102060.0
2018-10-19 12:55:00,22.81,22.85,22.81,22.84,39405.0,22.81,22.85,22.81,22.84,39405.0
2018-10-19 13:00:00,22.83,22.83,22.78,22.79,27000.0,22.83,22.83,22.78,22.79,27000.0
2018-10-19 13:05:00,22.79,22.82,22.77,22.77,27000.0,22.79,22.82,22.77,22.77,27000.0
2018-10-19 13:10:00,22.81,22.87,22.81,22.85,43500.0,22.81,22.87,22.81,22.85,43500.0
2018-10-19 13:15:00,22.86,22.9,22.86,22.88,24000.0,22.86,22.9,22.86,22.88,24000.0
2018-10-19 13:20:00,22.89,22.9,22.88,22.88,18000.0,22.89,22.9,22.88,22.88,18000.0
2018-10-19 13:25:00,22.87,22.87,22.85,22.86,9000.0,22.87,22.87,22.85,22.86,9000.0
2018-10-19 13:30:00,22.85,22.87,22.85,22.87,38895.0,22.85,22.87,22.85,22.87,38895.0
2018-10-19 13:35:00,22.87,22.88,22.84,22.86,33000.0,22.87,22.88,22.84,22.86,33000.0
2018-10-19 13:40:00,22.85,22.85,22.8,22.8,13500.0,22.85,22.85,22.8,22.8,13500.0
2018-10-19 13:45:00,22.79,22.82,22.78,22.78,28500.0,22.79,22.82,22.78,22.78,28500.0
2018-10-19 13:50:00,22.79,22.79,22.76,22.77,57690.0,22.79,22.79,22.76,22.77,57690.0
2018-10-19 13:55:00,22.8,22.82,22.8,22.8,10500.0,22.8,22.82,22.8,22.8,10500.0
2018-10-19 14:00:00,22.8,22.81,22.75,22.75,16500.0,22.8,22.81,22.75,22.75,16500.0
2018-10-19 14:05:00,22.74,22.74,22.68,22.7,41025.0,22.74,22.74,22.68,22.7,41025.0
2018-10-19 14:10:00,22.72,22.75,22.71,22.74,33780.0,22.72,22.75,22.71,22.74,33780.0
2018-10-19 14:15:00,22.73,22.73,22.7,22.73,24000.0,22.73,22.73,22.7,22.73,24000.0
2018-10-19 14:20:00,22.72,22.76,22.71,22.76,103485.0,22.72,22.76,22.71,22.76,103485.0
2018-10-19 14:25:00,22.74,22.76,22.73,22.73,12000.0,22.74,22.76,22.73,22.73,12000.0
2018-10-19 14:30:00,22.69,22.77,22.69,22.73,54000.0,22.69,22.77,22.69,22.73,54000.0
2018-10-19 14:35:00,22.74,22.77,22.74,22.75,29205.0,22.74,22.77,22.74,22.75,29205.0
2018-10-19 14:40:00,22.75,22.76,22.73,22.73,27960.0,22.75,22.76,22.73,22.73,27960.0
2018-10-19 14:45:00,22.73,22.79,22.72,22.79,47505.0,22.73,22.79,22.72,22.79,47505.0
2018-10-19 14:50:00,22.78,22.79,22.77,22.78,25500.0,22.78,22.79,22.77,22.78,25500.0
2018-10-19 14:55:00,22.77,22.78,22.74,22.74,31500.0,22.77,22.78,22.74,22.74,31500.0
2018-10-19 15:00:00,22.74,22.75,22.71,22.71,36000.0,22.74,22.75,22.71,22.71,36000.0
2018-10-19 15:05:00,22.72,22.72,22.69,22.72,47235.0,22.72,22.72,22.69,22.72,47235.0
2018-10-19 15:10:00,22.71,22.73,22.7,22.72,60150.0,22.71,22.73,22.7,22.72,60150.0
2018-10-19 15:15:00,22.72,22.75,22.69,22.75,55500.0,22.72,22.75,22.69,22.75,55500.0
2018-10-19 15:20:00,22.75,22.77,22.71,22.71,57690.0,22.75,22.77,22.71,22.71,57690.0
2018-10-19 15:25:00,22.7,22.76,22.7,22.75,107145.0,22.7,22.76,22.7,22.75,107145.0
2018-10-19 15:30:00,22.75,22.77,22.74,22.74,105000.0,22.75,22.77,22.74,22.74,105000.0
2018-10-19 15:35:00,22.75,22.76,22.71,22.71,60000.0,22.75,22.76,22.71,22.71,60000.0
2018-10-19 15:40:00,22.72,22.72,22.68,22.69,130065.0,22.72,22.72,22.68,22.69,130065.0
2018-10-19 15:45:00,22.69,22.73,22.69,22.71,130275.0,22.69,22.73,22.69,22.71,130275.0
2018-10-19 15:50:00,22.7,22.73,22.7,22.7,172530.0,22.7,22.73,22.7,22.7,172530.0
2018-10-19 15:55:00,22.7,22.7,22.64,22.66,316800.0,22.7,22.7,22.64,22.66,316800.0
2018-10-22 09:30:00,22.74,22.91,22.74,22.88,199500.0,22.74,22.91,22.74,22.88,199500.0
2018-10-22 09:35:00,22.88,22.88,22.74,22.79,143175.0,22.88,22.88,22.74,22.79,143175.0
2018-10-22 09:40:00,22.8,22.87,22.8,22.85,56970.0,22.8,22.87,22.8,22.85,56970.0
2018-10-22 09:45:00,22.84,22.95,22.83,22.94,79080.0,22.84,22.95,22.83,22.94,79080.0
2018-10-22 09:50:00,22.92,22.92,22.8,22.82,135135.0,22.92,22.92,22.8,22.82,135135.0
2018-10-22 09:55:00,22.8,22.82,22.77,22.81,90000.0,22.8,22.82,22.77,22.81,90000.0
2018-10-22 10:00:00,22.8,22.89,22.8,22.87,201420.0,22.8,22.89,22.8,22.87,201420.0
2018-10-22 10:05:00,22.85,22.87,22.81,22.81,127500.0,22.85,22.87,22.81,22.81,127500.0
2018-10-22 10:10:00,22.82,22.87,22.82,22.85,91245.0,22.82,22.87,22.82,22.85,91245.0
2018-10-22 10:15:00,22.85,22.85,22.83,22.84,45750.0,22.85,22.85,22.83,22.84,45750.0
2018-10-22 10:20:00,22.83,22.89,22.83,22.86,37395.0,22.83,22.89,22.83,22.86,37395.0
2018-10-22 10:25:00,22.86,22.88,22.81,22.85,80580.0,22.86,22.88,22.81,22.85,80580.0
2018-10-22 10:30:00,22.83,22.89,22.82,22.88,116715.0,22.83,22.89,22.82,22.88,116715.0
2018-10-22 10:35:00,22.9,22.93,22.87,22.92,24000.0,22.9,22.93,22.87,22.92,24000.0
2018-10-22 10:40:00,22.9,22.97,22.9,22.96,49830.0,22.9,22.97,22.9,22.96,49830.0
2018-10-22 10:45:00,22.97,23.0,22.97,23.0,42000.0,22.97,23.0,22.97,23.0,42000.0
2018-10-22 10:50:00,22.99,23.0,22.94,22.95,88035.0,22.99,23.0,22.94,22.95,88035.0
2018-10-22 10:55:00,22.95,22.98,22.92,22.97,141960.0,22.95,22.98,22.92,22.97,141960.0
2018-10-22 11:00:00,22.98,23.01,22.98,23.01,72450.0,22.98,23.01,22.98,23.01,72450.0
2018-10-22 11:05:00,23.01,23.05,23.01,23.03,24000.0,23.01,23.05,23.01,23.03,24000.0
2018-10-22 11:10:00,23.02,23.04,23.01,23.02,81390.0,23.02,23.04,23.01,23.02,81390.0
2018-10-22 11:15:00,23.02,23.07,23.02,23.07,37635.0,23.02,23.07,23.02,23.07,37635.0
2018-10-22 11:20:00,23.09,23.13,23.07,23.13,59970.0,23.09,23.13,23.07,23.13,59970.0
2018-10-22 11:25:00,23.15,23.18,23.11,23.11,65535.0,23.15,23.18,23.11,23.11,65535.0
2018-10-22 11:30:00,23.13,23.13,23.04,23.05,65670.0,23.13,23.13,23.04,23.05,65670.0
2018-10-22 11:35:00,23.05,23.05,23.03,23.03,36765.0,23.05,23.05,23.03,23.03,36765.0
2018-10-22 11:40:00,23.02,23.03,22.99,23.0,58500.0,23.02,23.03,22.99,23.0,58500.0
2018-10-22 11:45:00,23.02,23.04,23.0,23.03,39000.0,23.02,23.04,23.0,23.03,39000.0
2018-10-22 11:50:00,23.02,23.02,22.96,23.0,65145.0,23.02,23.02,22.96,23.0,65145.0
2018-10-22 11:55:00,23.01,23.05,23.01,23.01,42345.0,23.01,23.05,23.01,23.01,42345.0
2018-10-22 12:00:00,23.0,23.04,23.0,23.02,49500.0,23.0,23.04,23.0,23.02,49500.0
2018-10-22 12:05:00,23.03,23.06,23.01,23.03,98190.0,23.03,23.06,23.01,23.03,98190.0
2018-10-22 12:10:00,23.02,23.03,22.99,22.99,39000.0,23.02,23.03,22.99,22.99,39000.0
2018-10-22 12:15:00,22.99,23.0,22.99,22.99,10665.0,22.99,23.0,22.99,22.99,10665.0
2018-10-22 12:20:00,23.0,23.01,23.0,23.0,27000.0,23.0,23.01,23.0,23.0,27000.0
2018-10-22 12:25:00,23.0,23.02,22.98,23.01,76860.0,23.0,23.02,22.98,23.01,76860.0
2018-10-22 12:30:00,23.03,23.03,23.0,23.0,25500.0,23.03,23.03,23.0,23.0,25500.0
2018-10-22 12:35:00,23.02,23.02,23.0,23.01,73500.0,23.02,23.02,23.0,23.01,73500.0
2018-10-22 12:40:00,23.01,23.03,23.0,23.01,19500.0,23.01,23.03,23.0,23.01,19500.0
2018-10-22 12:45:00,23.01,23.02,23.0,23.01,28935.0,23.01,23.02,23.0,23.01,28935.0
2018-10-22 12:50:00,23.0,23.03,23.0,23.02,42000.0,23.0,23.03,23.0,23.02,42000.0
2018-10-22 12:55:00,23.02,23.03,22.99,23.01,48030.0,23.02,23.03,22.99,23.01,48030.0
2018-10-22 13:00:00,23.02,23.02,23.0,23.01,34500.0,23.02,23.02,23.0,23.01,34500.0
2018-10-22 13:05:00,23.01,23.05,23.01,23.05,19500.0,23.01,23.05,23.01,23.05,19500.0
2018-10-22 13:10:00,23.04,23.04,22.99,23.0,48345.0,23.04,23.04,22.99,23.0,48345.0
2018-10-22 13:15:00,23.0,23.01,23.0,23.01,9105.0,23.0,23.01,23.0,23.01,9105.0
2018-10-22 13:20:00,23.03,23.03,22.94,22.96,37110.0,23.03,23.03,22.94,22.96,37110.0
2018-10-22 13:25:00,22.93,22.97,22.91,22.97,16500.0,22.93,22.97,22.91,22.97,16500.0
2018-10-22 13:30:00,22.95,22.97,22.95,22.97,42345.0,22.95,22.97,22.95,22.97,42345.0
2018-10-22 13:35:00,22.98,23.0,22.98,22.99,34755.0,22.98,23.0,22.98,22.99,34755.0
2018-10-22 13:40:00,23.0,23.01,23.0,23.0,16500.0,23.0,23.01,23.0,23.0,16500.0
2018-10-22 13:45:00,23.01,23.02,22.94,22.94,52500.0,23.01,23.02,22.94,22.94,52500.0
2018-10-22 13:50:00,22.95,22.95,22.92,22.92,24000.0,22.95,22.95,22.92,22.92,24000.0
2018-10-22 13:55:00,22.94,22.98,22.94,22.96,72135.0,22.94,22.98,22.94,22.96,72135.0
2018-10-22 14:00:00,22.97,22.99,22.95,22.95,46500.0,22.97,22.99,22.95,22.95,46500.0
2018-10-22 14:05:00,22.96,22.99,22.96,22.99,10500.0,22.96,22.99,22.96,22.99,10500.0
2018-10-22 14:10:00,23.01,23.02,22.92,22.93,70695.0,23.01,23.02,22.92,22.93,70695.0
2018-10-22 14:15:00,22.92,22.93,22.92,22.93,19500.0,22.92,22.93,22.92,22.93,19500.0
2018-10-22 14:20:00,22.94,22.94,22.93,22.93,9000.0,22.94,22.94,22.93,22.93,9000.0
2018-10-22 14:25:00,22.91,22.93,22.91,22.93,9000.0,22.91,22.93,22.91,22.93,9000.0
2018-10-22 14:30:00,22.93,22.94,22.92,22.93,36120.0,22.93,22.94,22.92,22.93,36120.0
2018-10-22 14:35:00,22.93,22.96,22.93,22.95,29280.0,22.93,22.96,22.93,22.95,29280.0
2018-10-22 14:40:00,22.95,22.95,22.93,22.93,30000.0,22.95,22.95,22.93,22.93,30000.0
2018-10-22 14:45:00,22.94,22.98,22.94,22.98,76095.0,22.94,22.98,22.94,22.98,76095.0
2018-10-22 14:50:00,22.98,22.99,22.97,22.98,112485.0,22.98,22.99,22.97,22.98,112485.0
2018-10-22 14:55:00,22.98,23.01,22.97,22.98,22515.0,22.98,23.01,22.97,22.98,22515.0
2018-10-22 15:00:00,22.98,23.04,22.98,23.01,419250.0,22.98,23.04,22.98,23.01,419250.0
2018-10-22 15:05:00,23.01,23.02,22.98,22.98,42000.0,23.01,23.02,22.98,22.98,42000.0
2018-10-22 15:10:00,22.99,23.1,22.99,23.09,132180.0,22.99,23.1,22.99,23.09,132180.0
2018-10-22 15:15:00,23.08,23.09,23.02,23.02,173790.0,23.08,23.09,23.02,23.02,173790.0
2018-10-22 15:20:00,23.03,23.03,23.01,23.02,24360.0,23.03,23.03,23.01,23.02,24360.0
2018-10-22 15:25:00,23.02,23.04,23.0,23.04,48750.0,23.02,23.04,23.0,23.04,48750.0
2018-10-22 15:30:00,23.05,23.06,23.03,23.06,103650.0,23.05,23.06,23.03,23.06,103650.0
2018-10-22 15:35:00,23.06,23.07,23.04,23.04,131280.0,23.06,23.07,23.04,23.04,131280.0
2018-10-22 15:40:00,23.04,23.05,23.01,23.02,98955.0,23.04,23.05,23.01,23.02,98955.0
2018-10-22 15:45:00,23.01,23.04,23.01,23.02,177075.0,23.01,23.04,23.01,23.02,177075.0
2018-10-22 15:50:00,23.02,23.04,23.0,23.02,195960.0,23.02,23.04,23.0,23.02,195960.0
2018-10-22 15:55:00,23.02,23.03,22.98,22.99,314580.0,23.02,23.03,22.98,22.99,314580.0
2018-10-23 09:30:00,22.78,22.85,22.66,22.73,283410.0,22.78,22.85,22.66,22.73,283410.0
2018-10-23 09:35:00,22.73,22.79,22.63,22.79,276750.0,22.73,22.79,22.63,22.79,276750.0
2018-10-23 09:40:00,22.79,22.82,22.71,22.76,240360.0,22.79,22.82,22.71,22.76,240360.0
2018-10-23 09:45:00,22.75,22.83,22.73,22.83,172155.0,22.75,22.83,22.73,22.83,172155.0
2018-10-23 09:50:00,22.82,22.83,22.76,22.78,157455.0,22.82,22.83,22.76,22.78,157455.0
2018-10-23 09:55:00,22.79,22.79,22.67,22.71,75735.0,22.79,22.79,22.67,22.71,75735.0
2018-10-23 10:00:00,22.72,22.73,22.66,22.69,44100.0,22.72,22.73,22.66,22.69,44100.0
2018-10-23 10:05:00,22.67,22.67,22.56,22.58,108390.0,22.67,22.67,22.56,22.58,108390.0
2018-10-23 10:10:00,22.58,22.59,22.51,22.52,85650.0,22.58,22.59,22.51,22.52,85650.0
2018-10-23 10:15:00,22.52,22.65,22.5,22.64,140145.0,22.52,22.65,22.5,22.64,140145.0
2018-10-23 10:20:00,22.64,22.73,22.64,22.72,177090.0,22.64,22.73,22.64,22.72,177090.0
2018-10-23 10:25:00,22.72,22.78,22.69,22.78,162045.0,22.72,22.78,22.69,22.78,162045.0
2018-10-23 10:30:00,22.76,22.8,22.73,22.76,291930.0,22.76,22.8,22.73,22.76,291930.0
2018-10-23 10:35:00,22.75,22.77,22.69,22.75,178860.0,22.75,22.77,22.69,22.75,178860.0
2018-10-23 10:40:00,22.76,22.77,22.68,22.68,126030.0,22.76,22.77,22.68,22.68,126030.0
2018-10-23 10:45:00,22.67,22.67,22.62,22.63,224490.0,22.67,22.67,22.62,22.63,224490.0
2018-10-23 10:50:00,22.62,22.66,22.61,22.66,142350.0,22.62,22.66,22.61,22.66,142350.0
2018-10-23 10:55:00,22.68,22.68,22.64,22.66,40500.0,22.68,22.68,22.64,22.66,40500.0
2018-10-23 11:00:00,22.67,22.67,22.62,22.64,58545.0,22.67,22.67,22.62,22.64,58545.0
2018-10-23 11:05:00,22.68,22.73,22.68,22.7,28320.0,22.68,22.73,22.68,22.7,28320.0
2018-10-23 11:10:00,22.71,22.77,22.71,22.76,35340.0,22.71,22.77,22.71,22.76,35340.0
2018-10-23 11:15:00,22.76,22.82,22.75,22.82,39000.0,22.76,22.82,22.75,22.82,39000.0
2018-10-23 11:20:00,22.84,22.87,22.82,22.84,54000.0,22.84,22.87,22.82,22.84,54000.0
2018-10-23 11:25:00,22.83,22.88,22.81,22.83,111270.0,22.83,22.88,22.81,22.83,111270.0
2018-10-23 11:30:00,22.83,22.85,22.8,22.81,129000.0,22.83,22.85,22.8,22.81,129000.0
2018-10-23 11:35:00,22.83,22.84,22.82,22.83,52500.0,22.83,22.84,22.82,22.83,52500.0
2018-10-23 11:40:00,22.83,22.88,22.82,22.84,94500.0,22.83,22.88,22.82,22.84,94500.0
2018-10-23 11:45:00,22.83,22.84,22.8,22.8,207345.0,22.83,22.84,22.8,22.8,207345.0
2018-10-23 11:50:00,22.81,22.82,22.8,22.81,27750.0,22.81,22.82,22.8,22.81,27750.0
2018-10-23 11:55:00,22.8,22.8,22.76,22.76,49500.0,22.8,22.8,22.76,22.76,49500.0
2018-10-23 12:00:00,22.75,22.77,22.74,22.75,40260.0,22.75,22.77,22.74,22.75,40260.0
2018-10-23 12:05:00,22.76,22.81,22.75,22.81,55500.0,22.76,22.81,22.75,22.81,55500.0
2018-10-23 12:10:00,22.83,22.84,22.81,22.82,40500.0,22.83,22.84,22.81,22.82,40500.0
2018-10-23 12:15:00,22.82,22.84,22.82,22.82,75495.0,22.82,22.84,22.82,22.82,75495.0
2018-10-23 12:20:00,22.82,22.86,22.8,22.82,73500.0,22.82,22.86,22.8,22.82,73500.0
2018-10-23 12:25:00,22.83,22.88,22.83,22.85,31500.0,22.83,22.88,22.83,22.85,31500.0
2018-10-23 12:30:00,22.85,22.85,22.8,22.8,149640.0,22.85,22.85,22.8,22.8,149640.0
2018-10-23 12:35:00,22.79,22.82,22.78,22.8,63000.0,22.79,22.82,22.78,22.8,63000.0
2018-10-23 12:40:00,22.8,22.81,22.77,22.78,178500.0,22.8,22.81,22.77,22.78,178500.0
2018-10-23 12:45:00,22.78,22.78,22.75,22.76,163500.0,22.78,22.78,22.75,22.76,163500.0
2018-10-23 12:50:00,22.76,22.77,22.71,22.71,46290.0,22.76,22.77,22.71,22.71,46290.0
2018-10-23 12:55:00,22.72,22.73,22.71,22.71,13770.0,22.72,22.73,22.71,22.71,13770.0
2018-10-23 13:00:00,22.72,22.77,22.72,22.74,64395.0,22.72,22.77,22.72,22.74,64395.0
2018-10-23 13:05:00,22.75,22.82,22.74,22.82,100410.0,22.75,22.82,22.74,22.82,100410.0
2018-10-23 13:10:00,22.81,22.82,22.76,22.8,94980.0,22.81,22.82,22.76,22.8,94980.0
2018-10-23 13:15:00,22.79,22.82,22.76,22.78,63000.0,22.79,22.82,22.76,22.78,63000.0
2018-10-23 13:20:00,22.78,22.81,22.78,22.79,55500.0,22.78,22.81,22.78,22.79,55500.0
2018-10-23 13:25:00,22.79,22.82,22.78,22.79,74475.0,22.79,22.82,22.78,22.79,74475.0
2018-10-23 13:30:00,22.8,22.81,22.77,22.79,34500.0,22.8,22.81,22.77,22.79,34500.0
2018-10-23 13:35:00,22.81,22.81,22.7,22.73,74985.0,22.81,22.81,22.7,22.73,74985.0
2018-10-23 13:40:00,22.74,22.74,22.69,22.69,70530.0,22.74,22.74,22.69,22.69,70530.0
2018-10-23 13:45:00,22.68,22.71,22.67,22.67,56265.0,22.68,22.71,22.67,22.67,56265.0
2018-10-23 13:50:00,22.67,22.71,22.67,22.67,45000.0,22.67,22.71,22.67,22.67,45000.0
2018-10-23 13:55:00,22.68,22.68,22.64,22.64,58230.0,22.68,22.68,22.64,22.64,58230.0
2018-10-23 14:00:00,22.65,22.67,22.63,22.67,69705.0,22.65,22.67,22.63,22.67,69705.0
2018-10-23 14:05:00,22.67,22.7,22.66,22.69,55635.0,22.67,22.7,22.66,22.69,55635.0
2018-10-23 14:10:00,22.69,22.73,22.68,22.73,30000.0,22.69,22.73,22.68,22.73,30000.0
2018-10-23 14:15:00,22.74,22.8,22.74,22.76,57000.0,22.74,22.8,22.74,22.76,57000.0
2018-10-23 14:20:00,22.76,22.77,22.71,22.75,72990.0,22.76,22.77,22.71,22.75,72990.0
2018-10-23 14:25:00,22.76,22.78,22.75,22.78,39105.0,22.76,22.78,22.75,22.78,39105.0
2018-10-23 14:30:00,22.78,22.8,22.76,22.76,162540.0,22.78,22.8,22.76,22.76,162540.0
2018-10-23 14:35:00,22.77,22.81,22.76,22.8,146940.0,22.77,22.81,22.76,22.8,146940.0
2018-10-23 14:40:00,22.8,22.84,22.79,22.8,98010.0,22.8,22.84,22.79,22.8,98010.0
2018-10-23 14:45:00,22.8,22.85,22.79,22.85,40500.0,22.8,22.85,22.79,22.85,40500.0
2018-10-23 14:50:00,22.85,22.86,22.82,22.82,82350.0,22.85,22.86,22.82,22.82,82350.0
2018-10-23 14:55:00,22.83,22.84,22.81,22.82,45570.0,22.83,22.84,22.81,22.82,45570.0
2018-10-23 15:00:00,22.83,22.88,22.83,22.87,56625.0,22.83,22.88,22.83,22.87,56625.0
2018-10-23 15:05:00,22.87,22.9,22.85,22.85,99555.0,22.87,22.9,22.85,22.85,99555.0
2018-10-23 15:10:00,22.84,22.87,22.82,22.86,48000.0,22.84,22.87,22.82,22.86,48000.0
2018-10-23 15:15:00,22.87,22.87,22.84,22.85,79710.0,22.87,22.87,22.84,22.85,79710.0
2018-10-23 15:20:00,22.85,22.91,22.85,22.89,78360.0,22.85,22.91,22.85,22.89,78360.0
2018-10-23 15:25:00,22.88,22.9,22.83,22.84,142515.0,22.88,22.9,22.83,22.84,142515.0
2018-10-23 15:30:00,22.83,22.83,22.8,22.82,108645.0,22.83,22.83,22.8,22.82,108645.0
2018-10-23 15:35:00,22.82,22.83,22.78,22.78,178215.0,22.82,22.83,22.78,22.78,178215.0
2018-10-23 15:40:00,22.79,22.8,22.73,22.74,194565.0,22.79,22.8,22.73,22.74,194565.0
2018-10-23 15:45:00,22.73,22.77,22.73,22.73,470100.0,22.73,22.77,22.73,22.73,470100.0
2018-10-23 15:50:00,22.71,22.75,22.67,22.67,517785.0,22.71,22.75,22.67,22.67,517785.0
2018-10-23 15:55:00,22.69,22.72,22.66,22.69,934410.0,22.69,22.72,22.66,22.69,934410.0
2018-10-24 09:30:00,22.72,22.78,22.61,22.78,108225.0,22.72,22.78,22.61,22.78,108225.0
2018-10-24 09:35:00,22.77,22.87,22.74,22.85,114105.0,22.77,22.87,22.74,22.85,114105.0
2018-10-24 09:40:00,22.86,22.93,22.84,22.92,85620.0,22.86,22.93,22.84,22.92,85620.0
2018-10-24 09:45:00,22.93,22.97,22.84,22.85,125190.0,22.93,22.97,22.84,22.85,125190.0
2018-10-24 09:50:00,22.86,22.94,22.86,22.9,98310.0,22.86,22.94,22.86,22.9,98310.0
2018-10-24 09:55:00,22.9,22.96,22.9,22.92,94395.0,22.9,22.96,22.9,22.92,94395.0
2018-10-24 10:00:00,22.93,22.93,22.86,22.87,76995.0,22.93,22.93,22.86,22.87,76995.0
2018-10-24 10:05:00,22.86,22.9,22.84,22.9,42855.0,22.86,22.9,22.84,22.9,42855.0
2018-10-24 10:10:00,22.91,22.92,22.89,22.91,69465.0,22.91,22.92,22.89,22.91,69465.0
2018-10-24 10:15:00,22.9,22.91,22.86,22.89,97305.0,22.9,22.91,22.86,22.89,97305.0
2018-10-24 10:20:00,22.88,22.89,22.83,22.83,57210.0,22.88,22.89,22.83,22.83,57210.0
2018-10-24 10:25:00,22.85,22.87,22.83,22.87,50610.0,22.85,22.87,22.83,22.87,50610.0
2018-10-24 10:30:00,22.87,22.93,22.86,22.92,79005.0,22.87,22.93,22.86,22.92,79005.0
2018-10-24 10:35:00,22.92,22.93,22.88,22.89,73950.0,22.92,22.93,22.88,22.89,73950.0
2018-10-24 10:40:00,22.88,22.89,22.82,22.82,69285.0,22.88,22.89,22.82,22.82,69285.0
2018-10-24 10:45:00,22.79,22.79,22.75,22.79,38025.0,22.79,22.79,22.75,22.79,38025.0
2018-10-24 10:50:00,22.8,22.8,22.77,22.77,27135.0,22.8,22.8,22.77,22.77,27135.0
2018-10-24 10:55:00,22.79,22.8,22.77,22.77,27870.0,22.79,22.8,22.77,22.77,27870.0
2018-10-24 11:00:00,22.79,22.81,22.7,22.7,96885.0,22.79,22.81,22.7,22.7,96885.0
2018-10-24 11:05:00,22.7,22.72,22.68,22.68,45690.0,22.7,22.72,22.68,22.68,45690.0
2018-10-24 11:10:00,22.68,22.74,22.68,22.74,37755.0,22.68,22.74,22.68,22.74,37755.0
2018-10-24 11:15:00,22.74,22.79,22.74,22.75,47955.0,22.74,22.79,22.74,22.75,47955.0
2018-10-24 11:20:00,22.75,22.78,22.75,22.75,54420.0,22.75,22.78,22.75,22.75,54420.0
2018-10-24 11:25:00,22.74,22.76,22.7,22.7,95850.0,22.74,22.76,22.7,22.7,95850.0
2018-10-24 11:30:00,22.71,22.74,22.69,22.74,33510.0,22.71,22.74,22.69,22.74,33510.0
2018-10-24 11:35:00,22.75,22.79,22.75,22.79,16665.0,22.75,22.79,22.75,22.79,16665.0
2018-10-24 11:40:00,22.81,22.81,22.73,22.75,145065.0,22.81,22.81,22.73,22.75,145065.0
2018-10-24 11:45:00,22.78,22.81,22.77,22.8,98475.0,22.78,22.81,22.77,22.8,98475.0
2018-10-24 11:50:00,22.79,22.81,22.77,22.81,39945.0,22.79,22.81,22.77,22.81,39945.0
2018-10-24 11:55:00,22.85,22.93,22.85,22.9,93555.0,22.85,22.93,22.85,22.9,93555.0
2018-10-24 12:00:00,22.91,22.91,22.89,22.9,30285.0,22.91,22.91,22.89,22.9,30285.0
2018-10-24 12:05:00,22.89,22.93,22.89,22.92,16875.0,22.89,22.93,22.89,22.92,16875.0
2018-10-24 12:10:00,22.91,22.92,22.9,22.91,193575.0,22.91,22.92,22.9,22.91,193575.0
2018-10-24 12:15:00,22.92,22.93,22.89,22.9,88170.0,22.92,22.93,22.89,22.9,88170.0
2018-10-24 12:20:00,22.89,22.91,22.88,22.91,48210.0,22.89,22.91,22.88,22.91,48210.0
2018-10-24 12:25:00,22.91,22.95,22.91,22.93,43680.0,22.91,22.95,22.91,22.93,43680.0
2018-10-24 12:30:00,22.93,22.96,22.9,22.94,54165.0,22.93,22.96,22.9,22.94,54165.0
2018-10-24 12:35:00,22.94,22.94,22.9,22.9,36000.0,22.94,22.94,22.9,22.9,36000.0
2018-10-24 12:40:00,22.9,22.91,22.86,22.86,115035.0,22.9,22.91,22.86,22.86,115035.0
2018-10-24 12:45:00,22.86,22.86,22.82,22.82,60000.0,22.86,22.86,22.82,22.82,60000.0
2018-10-24 12:50:00,22.81,22.86,22.8,22.86,53625.0,22.81,22.86,22.8,22.86,53625.0
2018-10-24 12:55:00,22.86,22.89,22.84,22.86,69315.0,22.86,22.89,22.84,22.86,69315.0
2018-10-24 13:00:00,22.85,22.85,22.76,22.77,93570.0,22.85,22.85,22.76,22.77,93570.0
2018-10-24 13:05:00,22.77,22.77,22.72,22.72,42615.0,22.77,22.77,22.72,22.72,42615.0
2018-10-24 13:10:00,22.71,22.74,22.71,22.73,33450.0,22.71,22.74,22.71,22.73,33450.0
2018-10-24 13:15:00,22.72,22.76,22.71,22.76,62430.0,22.72,22.76,22.71,22.76,62430.0
2018-10-24 13:20:00,22.76,22.78,22.74,22.74,53160.0,22.76,22.78,22.74,22.74,53160.0
2018-10-24 13:25:00,22.72,22.72,22.71,22.72,13890.0,22.72,22.72,22.71,22.72,13890.0
2018-10-24 13:30:00,22.73,22.73,22.55,22.63,234165.0,22.73,22.73,22.55,22.63,234165.0
2018-10-24 13:35:00,22.6,22.62,22.54,22.54,61380.0,22.6,22.62,22.54,22.54,61380.0
2018-10-24 13:40:00,22.53,22.54,22.5,22.54,76935.0,22.53,22.54,22.5,22.54,76935.0
2018-10-24 13:45:00,22.56,22.58,22.32,22.46,491550.0,22.56,22.58,22.32,22.46,491550.0
2018-10-24 13:50:00,22.45,22.49,22.43,22.46,112320.0,22.45,22.49,22.43,22.46,112320.0
2018-10-24 13:55:00,22.47,22.47,22.33,22.35,132285.0,22.47,22.47,22.33,22.35,132285.0
2018-10-24 14:00:00,22.35,22.38,22.31,22.31,255345.0,22.35,22.38,22.31,22.31,255345.0
2018-10-24 14:05:00,22.29,22.31,22.23,22.23,148470.0,22.29,22.31,22.23,22.23,148470.0
2018-10-24 14:10:00,22.25,22.25,22.2,22.2,150165.0,22.25,22.25,22.2,22.2,150165.0
2018-10-24 14:15:00,22.21,22.27,22.21,22.25,126420.0,22.21,22.27,22.21,22.25,126420.0
2018-10-24 14:20:00,22.25,22.32,22.23,22.3,87405.0,22.25,22.32,22.23,22.3,87405.0
2018-10-24 14:25:00,22.31,22.36,22.28,22.34,83775.0,22.31,22.36,22.28,22.34,83775.0
2018-10-24 14:30:00,22.37,22.37,22.33,22.37,118365.0,22.37,22.37,22.33,22.37,118365.0
2018-10-24 14:35:00,22.37,22.4,22.37,22.38,63945.0,22.37,22.4,22.37,22.38,63945.0
2018-10-24 14:40:00,22.38,22.4,22.33,22.33,108075.0,22.38,22.4,22.33,22.33,108075.0
2018-10-24 14:45:00,22.33,22.34,22.28,22.31,137655.0,22.33,22.34,22.28,22.31,137655.0
2018-10-24 14:50:00,22.29,22.32,22.29,22.29,75045.0,22.29,22.32,22.29,22.29,75045.0
2018-10-24 14:55:00,22.29,22.31,22.28,22.28,95745.0,22.29,22.31,22.28,22.28,95745.0
2018-10-24 15:00:00,22.27,22.27,22.17,22.21,91515.0,22.27,22.27,22.17,22.21,91515.0
2018-10-24 15:05:00,22.19,22.25,22.18,22.23,132975.0,22.19,22.25,22.18,22.23,132975.0
2018-10-24 15:10:00,22.23,22.26,22.18,22.19,137010.0,22.23,22.26,22.18,22.19,137010.0
2018-10-24 15:15:00,22.19,22.21,22.04,22.05,359745.0,22.19,22.21,22.04,22.05,359745.0
2018-10-24 15:20:00,22.07,22.07,22.02,22.02,279765.0,22.07,22.07,22.02,22.02,279765.0
2018-10-24 15:25:00,22.02,22.04,21.96,22.03,285750.0,22.02,22.04,21.96,22.03,285750.0
2018-10-24 15:30:00,22.01,22.02,21.97,22.0,262005.0,22.01,22.02,21.97,22.0,262005.0
2018-10-24 15:35:00,21.99,22.09,21.98,22.07,159750.0,21.99,22.09,21.98,22.07,159750.0
2018-10-24 15:40:00,22.07,22.13,22.04,22.08,325860.0,22.07,22.13,22.04,22.08,325860.0
2018-10-24 15:45:00,22.07,22.07,21.99,22.02,377235.0,22.07,22.07,21.99,22.02,377235.0
2018-10-24 15:50:00,22.01,22.01,21.4,21.57,1041105.0,22.01,22.01,21.4,21.57,1041105.0
2018-10-24 15:55:00,21.53,21.66,21.38,21.5,1706385.0,21.53,21.66,21.38,21.5,1706385.0
2018-10-25 09:30:00,21.2,21.35,21.04,21.18,778215.0,21.2,21.35,21.04,21.18,778215.0
2018-10-25 09:35:00,21.14,21.18,20.94,21.02,386205.0,21.14,21.18,20.94,21.02,386205.0
2018-10-25 09:40:00,21.0,21.26,20.97,21.22,316320.0,21.0,21.26,20.97,21.22,316320.0
2018-10-25 09:45:00,21.28,21.75,21.28,21.75,460095.0,21.28,21.75,21.28,21.75,460095.0
2018-10-25 09:50:00,21.77,22.03,21.77,21.99,265605.0,21.77,22.03,21.77,21.99,265605.0
2018-10-25 09:55:00,21.94,22.13,21.76,22.05,235545.0,21.94,22.13,21.76,22.05,235545.0
2018-10-25 10:00:00,22.07,22.13,21.89,22.04,432345.0,22.07,22.13,21.89,22.04,432345.0
2018-10-25 10:05:00,22.08,22.14,21.95,21.96,167835.0,22.08,22.14,21.95,21.96,167835.0
2018-10-25 10:10:00,21.95,21.95,21.75,21.78,462045.0,21.95,21.95,21.75,21.78,462045.0
2018-10-25 10:15:00,21.83,21.97,21.79,21.96,118155.0,21.83,21.97,21.79,21.96,118155.0
2018-10-25 10:20:00,21.95,22.0,21.91,21.93,169665.0,21.95,22.0,21.91,21.93,169665.0
2018-10-25 10:25:00,21.92,22.25,21.9,22.25,153900.0,21.92,22.25,21.9,22.25,153900.0
2018-10-25 10:30:00,22.21,22.21,21.91,22.07,141015.0,22.21,22.21,21.91,22.07,141015.0
2018-10-25 10:35:00,22.07,22.07,21.95,22.0,82500.0,22.07,22.07,21.95,22.0,82500.0
2018-10-25 10:40:00,22.01,22.1,22.01,22.06,54195.0,22.01,22.1,22.01,22.06,54195.0
2018-10-25 10:45:00,22.07,22.07,21.8,21.88,212250.0,22.07,22.07,21.8,21.88,212250.0
2018-10-25 10:50:00,21.85,21.93,21.81,21.88,84000.0,21.85,21.93,21.81,21.88,84000.0
2018-10-25 10:55:00,21.93,21.97,21.76,21.77,135465.0,21.93,21.97,21.76,21.77,135465.0
2018-10-25 11:00:00,21.79,21.96,21.76,21.93,133050.0,21.79,21.96,21.76,21.93,133050.0
2018-10-25 11:05:00,21.91,21.93,21.81,21.81,154740.0,21.91,21.93,21.81,21.81,154740.0
2018-10-25 11:10:00,21.83,21.85,21.79,21.81,133605.0,21.83,21.85,21.79,21.81,133605.0
2018-10-25 11:15:00,21.81,21.97,21.81,21.97,88500.0,21.81,21.97,21.81,21.97,88500.0
2018-10-25 11:20:00,22.0,22.11,21.93,22.04,318000.0,22.0,22.11,21.93,22.04,318000.0
2018-10-25 11:25:00,22.09,22.26,22.05,22.23,219825.0,22.09,22.26,22.05,22.23,219825.0
2018-10-25 11:30:00,22.24,22.27,21.81,21.86,513645.0,22.24,22.27,21.81,21.86,513645.0
2018-10-25 11:35:00,21.86,21.95,21.78,21.95,139215.0,21.86,21.95,21.78,21.95,139215.0
2018-10-25 11:40:00,21.95,22.01,21.91,21.92,105000.0,21.95,22.01,21.91,21.92,105000.0
2018-10-25 11:45:00,21.91,21.92,21.73,21.82,265755.0,21.91,21.92,21.73,21.82,265755.0
2018-10-25 11:50:00,21.82,21.82,21.66,21.76,156075.0,21.82,21.82,21.66,21.76,156075.0
2018-10-25 11:55:00,21.8,21.91,21.75,21.83,64500.0,21.8,21.91,21.75,21.83,64500.0
2018-10-25 12:00:00,21.84,21.89,21.75,21.77,211500.0,21.84,21.89,21.75,21.77,211500.0
2018-10-25 12:05:00,21.79,21.79,21.71,21.75,184500.0,21.79,21.79,21.71,21.75,184500.0
2018-10-25 12:10:00,21.74,21.76,21.64,21.66,135585.0,21.74,21.76,21.64,21.66,135585.0
2018-10-25 12:15:00,21.6,21.65,21.5,21.5,199005.0,21.6,21.65,21.5,21.5,199005.0
2018-10-25 12:20:00,21.52,21.56,21.38,21.52,520095.0,21.52,21.56,21.38,21.52,520095.0
2018-10-25 12:25:00,21.52,21.58,21.51,21.57,188850.0,21.52,21.58,21.51,21.57,188850.0
2018-10-25 12:30:00,21.56,21.56,21.37,21.45,323220.0,21.56,21.56,21.37,21.45,323220.0
2018-10-25 12:35:00,21.46,21.53,21.4,21.46,225090.0,21.46,21.53,21.4,21.46,225090.0
2018-10-25 12:40:00,21.48,21.5,21.37,21.39,276870.0,21.48,21.5,21.37,21.39,276870.0
2018-10-25 12:45:00,21.36,21.43,21.36,21.42,456120.0,21.36,21.43,21.36,21.42,456120.0
2018-10-25 12:50:00,21.41,21.48,21.39,21.43,345720.0,21.41,21.48,21.39,21.43,345720.0
2018-10-25 12:55:00,21.45,21.46,21.25,21.27,517950.0,21.45,21.46,21.25,21.27,517950.0
2018-10-25 13:00:00,21.29,21.43,21.27,21.39,219180.0,21.29,21.43,21.27,21.39,219180.0
2018-10-25 13:05:00,21.39,21.42,21.28,21.35,361005.0,21.39,21.42,21.28,21.35,361005.0
2018-10-25 13:10:00,21.35,21.39,21.29,21.36,214875.0,21.35,21.39,21.29,21.36,214875.0
2018-10-25 13:15:00,21.37,21.41,21.33,21.37,430185.0,21.37,21.41,21.33,21.37,430185.0
2018-10-25 13:20:00,21.38,21.43,21.35,21.39,352590.0,21.38,21.43,21.35,21.39,352590.0
2018-10-25 13:25:00,21.39,21.42,21.35,21.41,551805.0,21.39,21.42,21.35,21.41,551805.0
2018-10-25 13:30:00,21.42,21.47,21.37,21.41,743400.0,21.42,21.47,21.37,21.41,743400.0
2018-10-25 13:35:00,21.43,21.53,21.39,21.51,253035.0,21.43,21.53,21.39,21.51,253035.0
2018-10-25 13:40:00,21.51,21.52,21.43,21.44,231375.0,21.51,21.52,21.43,21.44,231375.0
2018-10-25 13:45:00,21.44,21.53,21.42,21.51,460785.0,21.44,21.53,21.42,21.51,460785.0
2018-10-25 13:50:00,21.5,21.65,21.5,21.64,132750.0,21.5,21.65,21.5,21.64,132750.0
2018-10-25 13:55:00,21.64,21.69,21.64,21.67,349605.0,21.64,21.69,21.64,21.67,349605.0
2018-10-25 14:00:00,21.66,21.67,21.63,21.65,78360.0,21.66,21.67,21.63,21.65,78360.0
2018-10-25 14:05:00,21.67,21.68,21.59,21.61,395970.0,21.67,21.68,21.59,21.61,395970.0
2018-10-25 14:10:00,21.61,21.64,21.55,21.59,266280.0,21.61,21.64,21.55,21.59,266280.0
2018-10-25 14:15:00,21.62,21.62,21.51,21.6,260685.0,21.62,21.62,21.51,21.6,260685.0
2018-10-25 14:20:00,21.6,21.62,21.56,21.59,210930.0,21.6,21.62,21.56,21.59,210930.0
2018-10-25 14:25:00,21.6,21.62,21.56,21.56,123810.0,21.6,21.62,21.56,21.56,123810.0
2018-10-25 14:30:00,21.58,21.64,21.57,21.63,283755.0,21.58,21.64,21.57,21.63,283755.0
2018-10-25 14:35:00,21.63,21.68,21.63,21.68,73725.0,21.63,21.68,21.63,21.68,73725.0
2018-10-25 14:40:00,21.68,21.71,21.59,21.7,277455.0,21.68,21.71,21.59,21.7,277455.0
2018-10-25 14:45:00,21.7,21.79,21.68,21.77,216675.0,21.7,21.79,21.68,21.77,216675.0
2018-10-25 14:50:00,21.77,21.79,21.67,21.68,183915.0,21.77,21.79,21.67,21.68,183915.0
2018-10-25 14:55:00,21.67,21.74,21.67,21.73,145965.0,21.67,21.74,21.67,21.73,145965.0
2018-10-25 15:00:00,21.74,21.81,21.74,21.75,217155.0,21.74,21.81,21.74,21.75,217155.0
2018-10-25 15:05:00,21.76,21.85,21.75,21.85,358500.0,21.76,21.85,21.75,21.85,358500.0
2018-10-25 15:10:00,21.85,21.91,21.83,21.83,364365.0,21.85,21.91,21.83,21.83,364365.0
2018-10-25 15:15:00,21.83,21.97,21.82,21.93,202500.0,21.83,21.97,21.82,21.93,202500.0
2018-10-25 15:20:00,21.93,21.97,21.87,21.94,263865.0,21.93,21.97,21.87,21.94,263865.0
2018-10-25 15:25:00,21.91,21.96,21.88,21.95,214080.0,21.91,21.96,21.88,21.95,214080.0
2018-10-25 15:30:00,21.95,21.96,21.87,21.88,244500.0,21.95,21.96,21.87,21.88,244500.0
2018-10-25 15:35:00,21.88,21.89,21.78,21.78,379605.0,21.88,21.89,21.78,21.78,379605.0
2018-10-25 15:40:00,21.79,21.82,21.72,21.72,310050.0,21.79,21.82,21.72,21.72,310050.0
2018-10-25 15:45:00,21.75,21.75,21.65,21.7,786570.0,21.75,21.75,21.65,21.7,786570.0
2018-10-25 15:50:00,21.69,21.7,21.56,21.6,752985.0,21.69,21.7,21.56,21.6,752985.0
2018-10-25 15:55:00,21.62,21.65,21.59,21.64,1273275.0,21.62,21.65,21.59,21.64,1273275.0
2018-10-26 09:30:00,21.29,21.38,21.0,21.3,542475.0,21.29,21.38,21.0,21.3,542475.0
2018-10-26 09:35:00,21.29,21.6,21.2,21.59,209910.0,21.29,21.6,21.2,21.59,209910.0
2018-10-26 09:40:00,21.53,21.58,21.43,21.58,132390.0,21.53,21.58,21.43,21.58,132390.0
2018-10-26 09:45:00,21.58,21.85,21.53,21.72,246915.0,21.58,21.85,21.53,21.72,246915.0
2018-10-26 09:50:00,21.71,21.73,21.61,21.71,133005.0,21.71,21.73,21.61,21.71,133005.0
2018-10-26 09:55:00,21.73,21.83,21.64,21.64,104055.0,21.73,21.83,21.64,21.64,104055.0
2018-10-26 10:00:00,21.61,21.61,21.45,21.45,89415.0,21.61,21.61,21.45,21.45,89415.0
2018-10-26 10:05:00,21.42,21.46,21.39,21.46,144255.0,21.42,21.46,21.39,21.46,144255.0
2018-10-26 10:10:00,21.5,21.59,21.48,21.5,86730.0,21.5,21.59,21.48,21.5,86730.0
2018-10-26 10:15:00,21.5,21.63,21.5,21.54,93540.0,21.5,21.63,21.5,21.54,93540.0
2018-10-26 10:20:00,21.59,21.66,21.56,21.6,82200.0,21.59,21.66,21.56,21.6,82200.0
2018-10-26 10:25:00,21.63,21.73,21.63,21.73,156135.0,21.63,21.73,21.63,21.73,156135.0
2018-10-26 10:30:00,21.71,21.73,21.64,21.71,186885.0,21.71,21.73,21.64,21.71,186885.0
2018-10-26 10:35:00,21.68,21.73,21.66,21.69,126570.0,21.68,21.73,21.66,21.69,126570.0
2018-10-26 10:40:00,21.7,21.7,21.62,21.62,49500.0,21.7,21.7,21.62,21.62,49500.0
2018-10-26 10:45:00,21.65,21.65,21.58,21.6,216855.0,21.65,21.65,21.58,21.6,216855.0
2018-10-26 10:50:00,21.6,21.63,21.59,21.6,233175.0,21.6,21.63,21.59,21.6,233175.0
2018-10-26 10:55:00,21.62,21.63,21.57,21.6,308595.0,21.62,21.63,21.57,21.6,308595.0
2018-10-26 11:00:00,21.59,21.63,21.54,21.56,215295.0,21.59,21.63,21.54,21.56,215295.0
2018-10-26 11:05:00,21.52,21.63,21.52,21.6,89070.0,21.52,21.63,21.52,21.6,89070.0
2018-10-26 11:10:00,21.61,21.65,21.56,21.62,138165.0,21.61,21.65,21.56,21.62,138165.0
2018-10-26 11:15:00,21.62,21.67,21.59,21.62,200175.0,21.62,21.67,21.59,21.62,200175.0
2018-10-26 11:20:00,21.64,21.66,21.59,21.66,709500.0,21.64,21.66,21.59,21.66,709500.0
2018-10-26 11:25:00,21.64,21.7,21.59,21.66,84015.0,21.64,21.7,21.59,21.66,84015.0
2018-10-26 11:30:00,21.69,21.73,21.67,21.73,252720.0,21.69,21.73,21.67,21.73,252720.0
2018-10-26 11:35:00,21.75,21.75,21.63,21.63,108060.0,21.75,21.75,21.63,21.63,108060.0
2018-10-26 11:40:00,21.67,21.67,21.61,21.63,24000.0,21.67,21.67,21.61,21.63,24000.0
2018-10-26 11:45:00,21.63,21.63,21.55,21.55,47250.0,21.63,21.63,21.55,21.55,47250.0
2018-10-26 11:50:00,21.56,21.65,21.56,21.64,58605.0,21.56,21.65,21.56,21.64,58605.0
2018-10-26 11:55:00,21.64,21.68,21.63,21.64,287865.0,21.64,21.68,21.63,21.64,287865.0
2018-10-26 12:00:00,21.63,21.67,21.62,21.67,163140.0,21.63,21.67,21.62,21.67,163140.0
2018-10-26 12:05:00,21.67,21.74,21.65,21.73,274230.0,21.67,21.74,21.65,21.73,274230.0
2018-10-26 12:10:00,21.73,21.77,21.71,21.77,76500.0,21.73,21.77,21.71,21.77,76500.0
2018-10-26 12:15:00,21.76,21.8,21.73,21.78,61500.0,21.76,21.8,21.73,21.78,61500.0
2018-10-26 12:20:00,21.82,21.87,21.8,21.87,217140.0,21.82,21.87,21.8,21.87,217140.0
2018-10-26 12:25:00,21.86,21.93,21.85,21.91,75330.0,21.86,21.93,21.85,21.91,75330.0
2018-10-26 12:30:00,21.9,21.93,21.9,21.92,69000.0,21.9,21.93,21.9,21.92,69000.0
2018-10-26 12:35:00,21.9,21.9,21.9,21.9,14325.0,21.9,21.9,21.9,21.9,14325.0
2018-10-26 12:40:00,21.92,22.03,21.92,22.03,81360.0,21.92,22.03,21.92,22.03,81360.0
2018-10-26 12:45:00,22.04,22.1,22.0,22.07,45300.0,22.04,22.1,22.0,22.07,45300.0
2018-10-26 12:50:00,22.08,22.09,22.01,22.01,72780.0,22.08,22.09,22.01,22.01,72780.0
2018-10-26 12:55:00,22.03,22.03,21.97,22.02,113340.0,22.03,22.03,21.97,22.02,113340.0
2018-10-26 13:00:00,22.05,22.11,22.03,22.11,63600.0,22.05,22.11,22.03,22.11,63600.0
2018-10-26 13:05:00,22.1,22.12,22.04,22.05,42000.0,22.1,22.12,22.04,22.05,42000.0
2018-10-26 13:10:00,22.03,22.06,21.97,22.04,122250.0,22.03,22.06,21.97,22.04,122250.0
2018-10-26 13:15:00,22.03,22.04,22.01,22.04,30750.0,22.03,22.04,22.01,22.04,30750.0
2018-10-26 13:20:00,22.03,22.08,22.01,22.02,65670.0,22.03,22.08,22.01,22.02,65670.0
2018-10-26 13:25:00,22.04,22.06,21.99,21.99,34035.0,22.04,22.06,21.99,21.99,34035.0
2018-10-26 13:30:00,21.98,22.0,21.91,21.94,49500.0,21.98,22.0,21.91,21.94,49500.0
2018-10-26 13:35:00,21.93,21.94,21.87,21.89,100785.0,21.93,21.94,21.87,21.89,100785.0
2018-10-26 13:40:00,21.89,21.95,21.89,21.94,22500.0,21.89,21.95,21.89,21.94,22500.0
2018-10-26 13:45:00,21.94,21.94,21.9,21.93,48000.0,21.94,21.94,21.9,21.93,48000.0
2018-10-26 13:50:00,21.94,21.97,21.93,21.96,43590.0,21.94,21.97,21.93,21.96,43590.0
2018-10-26 13:55:00,21.98,22.0,21.97,21.98,36000.0,21.98,22.0,21.97,21.98,36000.0
2018-10-26 14:00:00,21.99,21.99,21.89,21.9,84990.0,21.99,21.99,21.89,21.9,84990.0
2018-10-26 14:05:00,21.89,21.91,21.85,21.89,39000.0,21.89,21.91,21.85,21.89,39000.0
2018-10-26 14:10:00,21.9,21.91,21.77,21.84,87780.0,21.9,21.91,21.77,21.84,87780.0
2018-10-26 14:15:00,21.86,21.87,21.83,21.84,32730.0,21.86,21.87,21.83,21.84,32730.0
2018-10-26 14:20:00,21.86,21.87,21.77,21.83,80205.0,21.86,21.87,21.77,21.83,80205.0
2018-10-26 14:25:00,21.82,21.93,21.81,21.86,35850.0,21.82,21.93,21.81,21.86,35850.0
2018-10-26 14:30:00,21.87,21.9,21.85,21.86,24000.0,21.87,21.9,21.85,21.86,24000.0
2018-10-26 14:35:00,21.87,21.92,21.86,21.86,64050.0,21.87,21.92,21.86,21.86,64050.0
2018-10-26 14:40:00,21.87,21.87,21.8,21.8,49500.0,21.87,21.87,21.8,21.8,49500.0
2018-10-26 14:45:00,21.83,21.84,21.77,21.78,56595.0,21.83,21.84,21.77,21.78,56595.0
2018-10-26 14:50:00,21.76,21.78,21.75,21.77,67275.0,21.76,21.78,21.75,21.77,67275.0
2018-10-26 14:55:00,21.76,21.76,21.71,21.71,48165.0,21.76,21.76,21.71,21.71,48165.0
2018-10-26 15:00:00,21.72,21.72,21.62,21.67,85710.0,21.72,21.72,21.62,21.67,85710.0
2018-10-26 15:05:00,21.68,21.71,21.66,21.68,54750.0,21.68,21.71,21.66,21.68,54750.0
2018-10-26 15:10:00,21.7,21.71,21.63,21.67,105285.0,21.7,21.71,21.63,21.67,105285.0
2018-10-26 15:15:00,21.69,21.79,21.69,21.76,57660.0,21.69,21.79,21.69,21.76,57660.0
2018-10-26 15:20:00,21.77,21.84,21.73,21.79,91875.0,21.77,21.84,21.73,21.79,91875.0
2018-10-26 15:25:00,21.76,21.8,21.75,21.76,54885.0,21.76,21.8,21.75,21.76,54885.0
2018-10-26 15:30:00,21.76,21.76,21.69,21.7,109980.0,21.76,21.76,21.69,21.7,109980.0
2018-10-26 15:35:00,21.7,21.8,21.7,21.74,196500.0,21.7,21.8,21.7,21.74,196500.0
2018-10-26 15:40:00,21.74,21.75,21.67,21.68,219720.0,21.74,21.75,21.67,21.68,219720.0
2018-10-26 15:45:00,21.69,21.83,21.69,21.79,105600.0,21.69,21.83,21.69,21.79,105600.0
2018-10-26 15:50:00,21.79,21.85,21.76,21.79,337485.0,21.79,21.85,21.76,21.79,337485.0
2018-10-26 15:55:00,21.8,21.8,21.7,21.74,609525.0,21.8,21.8,21.7,21.74,609525.0
2018-10-29 09:30:00,22.01,22.05,21.84,21.95,197040.0,22.01,22.05,21.84,21.95,197040.0
2018-10-29 09:35:00,22.0,22.03,21.97,21.98,27000.0,22.0,22.03,21.97,21.98,27000.0
2018-10-29 09:40:00,21.98,22.04,21.95,21.96,49365.0,21.98,22.04,21.95,21.96,49365.0
2018-10-29 09:45:00,21.96,22.1,21.93,22.07,64770.0,21.96,22.1,21.93,22.07,64770.0
2018-10-29 09:50:00,22.04,22.04,21.99,22.01,24000.0,22.04,22.04,21.99,22.01,24000.0
2018-10-29 09:55:00,22.06,22.06,22.04,22.04,13500.0,22.06,22.06,22.04,22.04,13500.0
2018-10-29 10:00:00,22.02,22.14,22.02,22.14,104610.0,22.02,22.14,22.02,22.14,104610.0
2018-10-29 10:05:00,22.15,22.15,22.09,22.11,37500.0,22.15,22.15,22.09,22.11,37500.0
2018-10-29 10:10:00,22.08,22.1,22.05,22.07,37500.0,22.08,22.1,22.05,22.07,37500.0
2018-10-29 10:15:00,22.08,22.15,22.08,22.15,67500.0,22.08,22.15,22.08,22.15,67500.0
2018-10-29 10:20:00,22.18,22.19,22.13,22.13,68865.0,22.18,22.19,22.13,22.13,68865.0
2018-10-29 10:25:00,22.13,22.15,22.12,22.12,42000.0,22.13,22.15,22.12,22.12,42000.0
2018-10-29 10:30:00,22.12,22.14,22.07,22.08,49500.0,22.12,22.14,22.07,22.08,49500.0
2018-10-29 10:35:00,22.07,22.08,22.05,22.07,74265.0,22.07,22.08,22.05,22.07,74265.0
2018-10-29 10:40:00,22.07,22.09,22.06,22.09,41100.0,22.07,22.09,22.06,22.09,41100.0
2018-10-29 10:45:00,22.1,22.11,22.06,22.06,78120.0,22.1,22.11,22.06,22.06,78120.0
2018-10-29 10:50:00,22.08,22.12,22.08,22.12,66015.0,22.08,22.12,22.08,22.12,66015.0
2018-10-29 10:55:00,22.11,22.14,22.09,22.13,142500.0,22.11,22.14,22.09,22.13,142500.0
2018-10-29 11:00:00,22.13,22.15,22.12,22.15,75450.0,22.13,22.15,22.12,22.15,75450.0
2018-10-29 11:05:00,22.15,22.16,22.13,22.13,48690.0,22.15,22.16,22.13,22.13,48690.0
2018-10-29 11:10:00,22.09,22.1,22.03,22.05,78000.0,22.09,22.1,22.03,22.05,78000.0
2018-10-29 11:15:00,22.05,22.08,22.04,22.05,66075.0,22.05,22.08,22.04,22.05,66075.0
2018-10-29 11:20:00,22.05,22.12,22.05,22.12,22500.0,22.05,22.12,22.05,22.12,22500.0
2018-10-29 11:25:00,22.12,22.2,22.12,22.19,64500.0,22.12,22.2,22.12,22.19,64500.0
2018-10-29 11:30:00,22.19,22.22,22.16,22.16,30000.0,22.19,22.22,22.16,22.16,30000.0
2018-10-29 11:35:00,22.14,22.14,22.12,22.14,9000.0,22.14,22.14,22.12,22.14,9000.0
2018-10-29 11:40:00,22.13,22.18,22.13,22.18,21780.0,22.13,22.18,22.13,22.18,21780.0
2018-10-29 11:45:00,22.16,22.19,22.16,22.16,18000.0,22.16,22.19,22.16,22.16,18000.0
2018-10-29 11:50:00,22.17,22.18,22.09,22.09,30510.0,22.17,22.18,22.09,22.09,30510.0
2018-10-29 11:55:00,22.09,22.1,22.04,22.04,28500.0,22.09,22.1,22.04,22.04,28500.0
2018-10-29 12:00:00,22.06,22.08,22.06,22.08,36000.0,22.06,22.08,22.06,22.08,36000.0
2018-10-29 12:05:00,22.07,22.07,22.02,22.02,28500.0,22.07,22.07,22.02,22.02,28500.0
2018-10-29 12:10:00,22.02,22.04,22.01,22.03,22500.0,22.02,22.04,22.01,22.03,22500.0
2018-10-29 12:15:00,22.05,22.07,22.01,22.03,50610.0,22.05,22.07,22.01,22.03,50610.0
2018-10-29 12:20:00,22.02,22.03,21.98,22.0,47010.0,22.02,22.03,21.98,22.0,47010.0
2018-10-29 12:25:00,22.01,22.02,21.98,22.02,126000.0,22.01,22.02,21.98,22.02,126000.0
2018-10-29 12:30:00,22.01,22.01,21.98,22.01,99750.0,22.01,22.01,21.98,22.01,99750.0
2018-10-29 12:35:00,22.02,22.04,21.99,22.01,112380.0,22.02,22.04,21.99,22.01,112380.0
2018-10-29 12:40:00,22.01,22.07,22.0,22.06,119565.0,22.01,22.07,22.0,22.06,119565.0
2018-10-29 12:45:00,22.06,22.07,22.04,22.04,29250.0,22.06,22.07,22.04,22.04,29250.0
2018-10-29 12:50:00,22.05,22.05,22.03,22.04,49500.0,22.05,22.05,22.03,22.04,49500.0
2018-10-29 12:55:00,22.02,22.02,21.96,22.01,35445.0,22.02,22.02,21.96,22.01,35445.0
2018-10-29 13:00:00,22.02,22.08,22.01,22.08,102105.0,22.02,22.08,22.01,22.08,102105.0
2018-10-29 13:05:00,22.05,22.06,22.04,22.04,36000.0,22.05,22.06,22.04,22.04,36000.0
2018-10-29 13:10:00,22.06,22.06,22.04,22.05,98715.0,22.06,22.06,22.04,22.05,98715.0
2018-10-29 13:15:00,22.06,22.06,22.04,22.04,8325.0,22.06,22.06,22.04,22.04,8325.0
2018-10-29 13:20:00,22.05,22.06,22.03,22.04,21000.0,22.05,22.06,22.03,22.04,21000.0
2018-10-29 13:25:00,22.03,22.04,22.01,22.02,19770.0,22.03,22.04,22.01,22.02,19770.0
2018-10-29 13:30:00,22.03,22.06,22.03,22.05,54000.0,22.03,22.06,22.03,22.05,54000.0
2018-10-29 13:35:00,22.06,22.06,22.01,22.03,13500.0,22.06,22.06,22.01,22.03,13500.0
2018-10-29 13:40:00,22.02,22.03,21.99,22.03,34785.0,22.02,22.03,21.99,22.03,34785.0
2018-10-29 13:45:00,22.03,22.05,22.0,22.01,21000.0,22.03,22.05,22.0,22.01,21000.0
2018-10-29 13:50:00,22.03,22.05,22.02,22.02,26865.0,22.03,22.05,22.02,22.02,26865.0
2018-10-29 13:55:00,22.0,22.02,22.0,22.0,31500.0,22.0,22.02,22.0,22.0,31500.0
2018-10-29 14:00:00,21.98,21.98,21.94,21.97,43575.0,21.98,21.98,21.94,21.97,43575.0
2018-10-29 14:05:00,21.98,21.98,21.94,21.94,21000.0,21.98,21.98,21.94,21.94,21000.0
2018-10-29 14:10:00,21.96,21.96,21.89,21.9,36735.0,21.96,21.96,21.89,21.9,36735.0
2018-10-29 14:15:00,21.88,21.9,21.85,21.9,53145.0,21.88,21.9,21.85,21.9,53145.0
2018-10-29 14:20:00,21.9,21.92,21.88,21.92,19305.0,21.9,21.92,21.88,21.92,19305.0
2018-10-29 14:25:00,21.9,21.91,21.88,21.89,40500.0,21.9,21.91,21.88,21.89,40500.0
2018-10-29 14:30:00,21.87,21.89,21.86,21.88,22650.0,21.87,21.89,21.86,21.88,22650.0
2018-10-29 14:35:00,21.87,21.9,21.87,21.89,24960.0,21.87,21.9,21.87,21.89,24960.0
2018-10-29 14:40:00,21.94,21.95,21.92,21.94,15000.0,21.94,21.95,21.92,21.94,15000.0
2018-10-29 14:45:00,21.94,21.94,21.89,21.89,45375.0,21.94,21.94,21.89,21.89,45375.0
2018-10-29 14:50:00,21.87,21.88,21.85,21.87,69765.0,21.87,21.88,21.85,21.87,69765.0
2018-10-29 14:55:00,21.87,21.9,21.86,21.9,63000.0,21.87,21.9,21.86,21.9,63000.0
2018-10-29 15:00:00,21.91,21.96,21.86,21.91,150030.0,21.91,21.96,21.86,21.91,150030.0
2018-10-29 15:05:00,21.92,21.92,21.87,21.88,43335.0,21.92,21.92,21.87,21.88,43335.0
2018-10-29 15:10:00,21.88,21.88,21.8,21.81,53250.0,21.88,21.88,21.8,21.81,53250.0
2018-10-29 15:15:00,21.78,21.84,21.77,21.83,64800.0,21.78,21.84,21.77,21.83,64800.0
2018-10-29 15:20:00,21.82,21.87,21.78,21.86,58995.0,21.82,21.87,21.78,21.86,58995.0
2018-10-29 15:25:00,21.85,21.87,21.8,21.8,55500.0,21.85,21.87,21.8,21.8,55500.0
2018-10-29 15:30:00,21.81,21.81,21.74,21.77,63000.0,21.81,21.81,21.74,21.77,63000.0
2018-10-29 15:35:00,21.76,21.76,21.71,21.75,190740.0,21.76,21.76,21.71,21.75,190740.0
2018-10-29 15:40:00,21.74,21.75,21.65,21.69,130290.0,21.74,21.75,21.65,21.69,130290.0
2018-10-29 15:45:00,21.68,21.85,21.68,21.84,205320.0,21.68,21.85,21.68,21.84,205320.0
2018-10-29 15:50:00,21.84,21.92,21.82,21.91,190245.0,21.84,21.92,21.82,21.91,190245.0
2018-10-29 15:55:00,21.91,21.97,21.86,21.96,460185.0,21.91,21.97,21.86,21.96,460185.0
2018-10-30 09:30:00,22.05,22.1,22.03,22.04,178020.0,22.05,22.1,22.03,22.04,178020.0
2018-10-30 09:35:00,22.08,22.09,22.02,22.02,46890.0,22.08,22.09,22.02,22.02,46890.0
2018-10-30 09:40:00,22.03,22.25,22.02,22.25,293955.0,22.03,22.25,22.02,22.25,293955.0
2018-10-30 09:45:00,22.24,22.26,22.09,22.12,76380.0,22.24,22.26,22.09,22.12,76380.0
2018-10-30 09:50:00,22.11,22.13,22.06,22.12,159480.0,22.11,22.13,22.06,22.12,159480.0
2018-10-30 09:55:00,22.12,22.17,22.11,22.12,32400.0,22.12,22.17,22.11,22.12,32400.0
2018-10-30 10:00:00,22.12,22.15,22.08,22.13,153000.0,22.12,22.15,22.08,22.13,153000.0
2018-10-30 10:05:00,22.13,22.17,22.11,22.11,81930.0,22.13,22.17,22.11,22.11,81930.0
2018-10-30 10:10:00,22.14,22.16,22.13,22.15,39000.0,22.14,22.16,22.13,22.15,39000.0
2018-10-30 10:15:00,22.19,22.21,22.16,22.18,48870.0,22.19,22.21,22.16,22.18,48870.0
2018-10-30 10:20:00,22.19,22.21,22.16,22.2,28500.0,22.19,22.21,22.16,22.2,28500.0
2018-10-30 10:25:00,22.2,22.2,22.16,22.19,19500.0,22.2,22.2,22.16,22.19,19500.0
2018-10-30 10:30:00,22.2,22.23,22.2,22.21,46500.0,22.2,22.23,22.2,22.21,46500.0
2018-10-30 10:35:00,22.21,22.21,22.14,22.17,57060.0,22.21,22.21,22.14,22.17,57060.0
2018-10-30 10:40:00,22.16,22.17,22.09,22.1,40500.0,22.16,22.17,22.09,22.1,40500.0
2018-10-30 10:45:00,22.11,22.18,22.11,22.17,37500.0,22.11,22.18,22.11,22.17,37500.0
2018-10-30 10:50:00,22.19,22.2,22.15,22.16,18000.0,22.19,22.2,22.15,22.16,18000.0
2018-10-30 10:55:00,22.16,22.18,22.16,22.17,17910.0,22.16,22.18,22.16,22.17,17910.0
2018-10-30 11:00:00,22.18,22.19,22.16,22.17,22905.0,22.18,22.19,22.16,22.17,22905.0
2018-10-30 11:05:00,22.17,22.24,22.17,22.24,46785.0,22.17,22.24,22.17,22.24,46785.0
2018-10-30 11:10:00,22.22,22.22,22.15,22.15,34380.0,22.22,22.22,22.15,22.15,34380.0
2018-10-30 11:15:00,22.12,22.16,22.09,22.16,39060.0,22.12,22.16,22.09,22.16,39060.0
2018-10-30 11:20:00,22.17,22.18,22.15,22.16,13500.0,22.17,22.18,22.15,22.16,13500.0
2018-10-30 11:25:00,22.2,22.31,22.18,22.29,100050.0,22.2,22.31,22.18,22.29,100050.0
2018-10-30 11:30:00,22.31,22.31,22.26,22.27,55275.0,22.31,22.31,22.26,22.27,55275.0
2018-10-30 11:35:00,22.27,22.32,22.27,22.29,33645.0,22.27,22.32,22.27,22.29,33645.0
2018-10-30 11:40:00,22.31,22.32,22.28,22.32,73110.0,22.31,22.32,22.28,22.32,73110.0
2018-10-30 11:45:00,22.32,22.35,22.3,22.35,28500.0,22.32,22.35,22.3,22.35,28500.0
2018-10-30 11:50:00,22.35,22.35,22.25,22.25,18000.0,22.35,22.35,22.25,22.25,18000.0
2018-10-30 11:55:00,22.25,22.26,22.23,22.23,55125.0,22.25,22.26,22.23,22.23,55125.0
2018-10-30 12:00:00,22.23,22.23,22.16,22.21,43020.0,22.23,22.23,22.16,22.21,43020.0
2018-10-30 12:05:00,22.21,22.22,22.2,22.22,25485.0,22.21,22.22,22.2,22.22,25485.0
2018-10-30 12:10:00,22.2,22.21,22.13,22.13,40335.0,22.2,22.21,22.13,22.13,40335.0
2018-10-30 12:15:00,22.15,22.17,22.1,22.13,38385.0,22.15,22.17,22.1,22.13,38385.0
2018-10-30 12:20:00,22.13,22.13,22.09,22.09,12000.0,22.13,22.13,22.09,22.09,12000.0
2018-10-30 12:25:00,22.1,22.11,22.08,22.08,45330.0,22.1,22.11,22.08,22.08,45330.0
2018-10-30 12:30:00,22.07,22.07,22.04,22.05,66000.0,22.07,22.07,22.04,22.05,66000.0
2018-10-30 12:35:00,22.04,22.06,22.03,22.06,33000.0,22.04,22.06,22.03,22.06,33000.0
2018-10-30 12:40:00,22.07,22.07,22.05,22.05,24000.0,22.07,22.07,22.05,22.05,24000.0
2018-10-30 12:45:00,22.05,22.09,22.05,22.05,30150.0,22.05,22.09,22.05,22.05,30150.0
2018-10-30 12:50:00,22.05,22.07,22.04,22.04,33000.0,22.05,22.07,22.04,22.04,33000.0
2018-10-30 12:55:00,22.03,22.03,21.96,21.96,12000.0,22.03,22.03,21.96,21.96,12000.0
2018-10-30 13:00:00,21.95,21.96,21.91,21.96,30000.0,21.95,21.96,21.91,21.96,30000.0
2018-10-30 13:05:00,21.97,21.97,21.93,21.95,16500.0,21.97,21.97,21.93,21.95,16500.0
2018-10-30 13:10:00,21.92,21.94,21.87,21.87,31500.0,21.92,21.94,21.87,21.87,31500.0
2018-10-30 13:15:00,21.88,21.92,21.86,21.91,26250.0,21.88,21.92,21.86,21.91,26250.0
2018-10-30 13:20:00,21.93,21.95,21.91,21.93,18000.0,21.93,21.95,21.91,21.93,18000.0
2018-10-30 13:25:00,21.92,21.92,21.88,21.89,19500.0,21.92,21.92,21.88,21.89,19500.0
2018-10-30 13:30:00,21.87,21.9,21.82,21.82,44700.0,21.87,21.9,21.82,21.82,44700.0
2018-10-30 13:35:00,21.82,21.87,21.82,21.87,93345.0,21.82,21.87,21.82,21.87,93345.0
2018-10-30 13:40:00,21.87,21.91,21.85,21.91,66270.0,21.87,21.91,21.85,21.91,66270.0
2018-10-30 13:45:00,21.93,21.95,21.9,21.91,22500.0,21.93,21.95,21.9,21.91,22500.0
2018-10-30 13:50:00,21.92,21.94,21.91,21.91,25500.0,21.92,21.94,21.91,21.91,25500.0
2018-10-30 13:55:00,21.91,21.97,21.91,21.96,12000.0,21.91,21.97,21.91,21.96,12000.0
2018-10-30 14:00:00,21.96,21.98,21.87,21.87,40455.0,21.96,21.98,21.87,21.87,40455.0
2018-10-30 14:05:00,21.9,21.9,21.89,21.89,14805.0,21.9,21.9,21.89,21.89,14805.0
2018-10-30 14:10:00,21.85,21.88,21.84,21.87,51840.0,21.85,21.88,21.84,21.87,51840.0
2018-10-30 14:15:00,21.87,21.87,21.82,21.84,55305.0,21.87,21.87,21.82,21.84,55305.0
2018-10-30 14:20:00,21.86,21.9,21.85,21.9,46500.0,21.86,21.9,21.85,21.9,46500.0
2018-10-30 14:25:00,21.88,21.9,21.85,21.85,33375.0,21.88,21.9,21.85,21.85,33375.0
2018-10-30 14:30:00,21.85,21.89,21.83,21.88,22875.0,21.85,21.89,21.83,21.88,22875.0
2018-10-30 14:35:00,21.88,21.89,21.86,21.86,28500.0,21.88,21.89,21.86,21.86,28500.0
2018-10-30 14:40:00,21.87,21.88,21.82,21.86,40500.0,21.87,21.88,21.82,21.86,40500.0
2018-10-30 14:45:00,21.85,21.88,21.84,21.88,107355.0,21.85,21.88,21.84,21.88,107355.0
2018-10-30 14:50:00,21.88,21.95,21.88,21.91,111420.0,21.88,21.95,21.88,21.91,111420.0
2018-10-30 14:55:00,21.91,21.96,21.91,21.93,87045.0,21.91,21.96,21.91,21.93,87045.0
2018-10-30 15:00:00,21.93,21.93,21.87,21.9,103500.0,21.93,21.93,21.87,21.9,103500.0
2018-10-30 15:05:00,21.9,21.92,21.88,21.91,55290.0,21.9,21.92,21.88,21.91,55290.0
2018-10-30 15:10:00,21.91,21.98,21.91,21.96,78285.0,21.91,21.98,21.91,21.96,78285.0
2018-10-30 15:15:00,21.96,21.98,21.9,21.93,118500.0,21.96,21.98,21.9,21.93,118500.0
2018-10-30 15:20:00,21.92,21.94,21.9,21.92,87105.0,21.92,21.94,21.9,21.92,87105.0
2018-10-30 15:25:00,21.92,21.99,21.92,21.99,135285.0,21.92,21.99,21.92,21.99,135285.0
2018-10-30 15:30:00,21.98,22.0,21.95,22.0,119250.0,21.98,22.0,21.95,22.0,119250.0
2018-10-30 15:35:00,21.99,22.03,21.98,21.99,249465.0,21.99,22.03,21.98,21.99,249465.0
2018-10-30 15:40:00,21.99,22.04,21.99,22.03,453840.0,21.99,22.04,21.99,22.03,453840.0
2018-10-30 15:45:00,22.03,22.04,22.0,22.01,117225.0,22.03,22.04,22.0,22.01,117225.0
2018-10-30 15:50:00,22.01,22.04,22.01,22.04,174900.0,22.01,22.04,22.01,22.04,174900.0
2018-10-30 15:55:00,22.03,22.04,21.99,22.03,605280.0,22.03,22.04,21.99,22.03,605280.0
2018-10-31 09:30:00,22.14,22.2,22.04,22.14,274215.0,22.14,22.2,22.04,22.14,274215.0
2018-10-31 09:35:00,22.14,22.14,22.01,22.03,103500.0,22.14,22.14,22.01,22.03,103500.0
2018-10-31 09:40:00,22.01,22.05,21.99,22.0,153000.0,22.01,22.05,21.99,22.0,153000.0
2018-10-31 09:45:00,22.02,22.07,21.91,21.92,104850.0,22.02,22.07,21.91,21.92,104850.0
2018-10-31 09:50:00,21.88,21.92,21.83,21.84,139800.0,21.88,21.92,21.83,21.84,139800.0
2018-10-31 09:55:00,21.85,21.85,21.77,21.82,143565.0,21.85,21.85,21.77,21.82,143565.0
2018-10-31 10:00:00,21.8,21.8,21.71,21.71,84000.0,21.8,21.8,21.71,21.71,84000.0
2018-10-31 10:05:00,21.71,21.71,21.51,21.52,274815.0,21.71,21.71,21.51,21.52,274815.0
2018-10-31 10:10:00,21.53,21.62,21.49,21.57,323445.0,21.53,21.62,21.49,21.57,323445.0
2018-10-31 10:15:00,21.6,21.65,21.58,21.62,111000.0,21.6,21.65,21.58,21.62,111000.0
2018-10-31 10:20:00,21.63,21.63,21.54,21.56,613800.0,21.63,21.63,21.54,21.56,613800.0
2018-10-31 10:25:00,21.59,21.64,21.56,21.62,147000.0,21.59,21.64,21.56,21.62,147000.0
2018-10-31 10:30:00,21.63,21.64,21.6,21.62,84645.0,21.63,21.64,21.6,21.62,84645.0
2018-10-31 10:35:00,21.62,21.64,21.58,21.58,66750.0,21.62,21.64,21.58,21.58,66750.0
2018-10-31 10:40:00,21.57,21.6,21.53,21.56,147990.0,21.57,21.6,21.53,21.56,147990.0
2018-10-31 10:45:00,21.56,21.57,21.5,21.51,62760.0,21.56,21.57,21.5,21.51,62760.0
2018-10-31 10:50:00,21.52,21.56,21.51,21.55,86970.0,21.52,21.56,21.51,21.55,86970.0
2018-10-31 10:55:00,21.53,21.53,21.51,21.51,31500.0,21.53,21.53,21.51,21.51,31500.0
2018-10-31 11:00:00,21.51,21.53,21.49,21.49,103620.0,21.51,21.53,21.49,21.49,103620.0
2018-10-31 11:05:00,21.51,21.52,21.46,21.47,74250.0,21.51,21.52,21.46,21.47,74250.0
2018-10-31 11:10:00,21.48,21.49,21.45,21.47,33000.0,21.48,21.49,21.45,21.47,33000.0
2018-10-31 11:15:00,21.48,21.54,21.46,21.54,73635.0,21.48,21.54,21.46,21.54,73635.0
2018-10-31 11:20:00,21.54,21.62,21.54,21.58,74910.0,21.54,21.62,21.54,21.58,74910.0
2018-10-31 11:25:00,21.59,21.61,21.57,21.59,160080.0,21.59,21.61,21.57,21.59,160080.0
2018-10-31 11:30:00,21.59,21.64,21.59,21.6,44445.0,21.59,21.64,21.59,21.6,44445.0
2018-10-31 11:35:00,21.6,21.64,21.59,21.64,33000.0,21.6,21.64,21.59,21.64,33000.0
2018-10-31 11:40:00,21.63,21.63,21.49,21.49,90810.0,21.63,21.63,21.49,21.49,90810.0
2018-10-31 11:45:00,21.5,21.56,21.48,21.56,45000.0,21.5,21.56,21.48,21.56,45000.0
2018-10-31 11:50:00,21.54,21.61,21.54,21.6,62250.0,21.54,21.61,21.54,21.6,62250.0
2018-10-31 11:55:00,21.59,21.64,21.59,21.64,95100.0,21.59,21.64,21.59,21.64,95100.0
2018-10-31 12:00:00,21.63,21.63,21.61,21.62,116850.0,21.63,21.63,21.61,21.62,116850.0
2018-10-31 12:05:00,21.62,21.67,21.62,21.67,177255.0,21.62,21.67,21.62,21.67,177255.0
2018-10-31 12:10:00,21.67,21.7,21.67,21.69,36000.0,21.67,21.7,21.67,21.69,36000.0
2018-10-31 12:15:00,21.68,21.68,21.62,21.63,102225.0,21.68,21.68,21.62,21.63,102225.0
2018-10-31 12:20:00,21.63,21.69,21.63,21.68,34455.0,21.63,21.69,21.63,21.68,34455.0
2018-10-31 12:25:00,21.67,21.71,21.66,21.67,45075.0,21.67,21.71,21.66,21.67,45075.0
2018-10-31 12:30:00,21.67,21.68,21.64,21.66,112500.0,21.67,21.68,21.64,21.66,112500.0
2018-10-31 12:35:00,21.68,21.72,21.68,21.7,42855.0,21.68,21.72,21.68,21.7,42855.0
2018-10-31 12:40:00,21.69,21.72,21.69,21.71,18990.0,21.69,21.72,21.69,21.71,18990.0
2018-10-31 12:45:00,21.71,21.72,21.69,21.69,39510.0,21.71,21.72,21.69,21.69,39510.0
2018-10-31 12:50:00,21.68,21.68,21.66,21.66,34500.0,21.68,21.68,21.66,21.66,34500.0
2018-10-31 12:55:00,21.66,21.69,21.66,21.67,21000.0,21.66,21.69,21.66,21.67,21000.0
2018-10-31 13:00:00,21.68,21.69,21.68,21.68,30465.0,21.68,21.69,21.68,21.68,30465.0
2018-10-31 13:05:00,21.66,21.66,21.63,21.63,28860.0,21.66,21.66,21.63,21.63,28860.0
2018-10-31 13:10:00,21.64,21.67,21.64,21.66,64500.0,21.64,21.67,21.64,21.66,64500.0
2018-10-31 13:15:00,21.67,21.7,21.66,21.69,181770.0,21.67,21.7,21.66,21.69,181770.0
2018-10-31 13:20:00,21.7,21.71,21.69,21.7,42000.0,21.7,21.71,21.69,21.7,42000.0
2018-10-31 13:25:00,21.7,21.7,21.69,21.69,82305.0,21.7,21.7,21.69,21.69,82305.0
2018-10-31 13:30:00,21.7,21.7,21.65,21.65,48045.0,21.7,21.7,21.65,21.65,48045.0
2018-10-31 13:35:00,21.65,21.67,21.64,21.64,90360.0,21.65,21.67,21.64,21.64,90360.0
2018-10-31 13:40:00,21.64,21.66,21.62,21.66,93570.0,21.64,21.66,21.62,21.66,93570.0
2018-10-31 13:45:00,21.67,21.68,21.63,21.64,75045.0,21.67,21.68,21.63,21.64,75045.0
2018-10-31 13:50:00,21.64,21.64,21.62,21.62,43500.0,21.64,21.64,21.62,21.62,43500.0
2018-10-31 13:55:00,21.63,21.65,21.62,21.63,43200.0,21.63,21.65,21.62,21.63,43200.0
2018-10-31 14:00:00,21.63,21.73,21.63,21.73,149955.0,21.63,21.73,21.63,21.73,149955.0
2018-10-31 14:05:00,21.72,21.76,21.72,21.76,129405.0,21.72,21.76,21.72,21.76,129405.0
2018-10-31 14:10:00,21.77,21.82,21.77,21.79,211680.0,21.77,21.82,21.77,21.79,211680.0
2018-10-31 14:15:00,21.78,21.81,21.78,21.79,100650.0,21.78,21.81,21.78,21.79,100650.0
2018-10-31 14:20:00,21.77,21.82,21.77,21.81,61470.0,21.77,21.82,21.77,21.81,61470.0
2018-10-31 14:25:00,21.81,21.81,21.78,21.8,48000.0,21.81,21.81,21.78,21.8,48000.0
2018-10-31 14:30:00,21.8,21.8,21.75,21.76,42000.0,21.8,21.8,21.75,21.76,42000.0
2018-10-31 14:35:00,21.75,21.75,21.71,21.72,55500.0,21.75,21.75,21.71,21.72,55500.0
2018-10-31 14:40:00,21.72,21.74,21.7,21.73,55500.0,21.72,21.74,21.7,21.73,55500.0
2018-10-31 14:45:00,21.74,21.74,21.7,21.7,56040.0,21.74,21.74,21.7,21.7,56040.0
2018-10-31 14:50:00,21.7,21.7,21.67,21.68,82500.0,21.7,21.7,21.67,21.68,82500.0
2018-10-31 14:55:00,21.67,21.67,21.63,21.65,100500.0,21.67,21.67,21.63,21.65,100500.0
2018-10-31 15:00:00,21.64,21.67,21.63,21.66,82740.0,21.64,21.67,21.63,21.66,82740.0
2018-10-31 15:05:00,21.65,21.69,21.63,21.63,322410.0,21.65,21.69,21.63,21.63,322410.0
2018-10-31 15:10:00,21.63,21.69,21.62,21.68,183570.0,21.63,21.69,21.62,21.68,183570.0
2018-10-31 15:15:00,21.67,21.71,21.66,21.68,96855.0,21.67,21.71,21.66,21.68,96855.0
2018-10-31 15:20:00,21.67,21.67,21.6,21.61,237615.0,21.67,21.67,21.6,21.61,237615.0
2018-10-31 15:25:00,21.62,21.63,21.59,21.62,152565.0,21.62,21.63,21.59,21.62,152565.0
2018-10-31 15:30:00,21.61,21.61,21.55,21.55,189210.0,21.61,21.61,21.55,21.55,189210.0
2018-10-31 15:35:00,21.55,21.56,21.49,21.49,217080.0,21.55,21.56,21.49,21.49,217080.0
2018-10-31 15:40:00,21.5,21.51,21.45,21.47,216975.0,21.5,21.51,21.45,21.47,216975.0
2018-10-31 15:45:00,21.46,21.48,21.4,21.41,270525.0,21.46,21.48,21.4,21.41,270525.0
2018-10-31 15:50:00,21.41,21.43,21.39,21.4,586770.0,21.41,21.43,21.39,21.4,586770.0
2018-10-31 15:55:00,21.4,21.42,21.31,21.38,1062570.0,21.4,21.42,21.31,21.38,1062570.0
2018-11-01 09:30:00,21.27,21.45,21.27,21.33,367830.0,21.27,21.45,21.27,21.33,367830.0
2018-11-01 09:35:00,21.33,21.36,21.27,21.35,69030.0,21.33,21.36,21.27,21.35,69030.0
2018-11-01 09:40:00,21.37,21.37,21.22,21.3,209895.0,21.37,21.37,21.22,21.3,209895.0
2018-11-01 09:45:00,21.3,21.31,21.25,21.28,217575.0,21.3,21.31,21.25,21.28,217575.0
2018-11-01 09:50:00,21.31,21.49,21.31,21.48,103590.0,21.31,21.49,21.31,21.48,103590.0
2018-11-01 09:55:00,21.49,21.55,21.49,21.54,69645.0,21.49,21.55,21.49,21.54,69645.0
2018-11-01 10:00:00,21.54,21.54,21.34,21.42,172980.0,21.54,21.54,21.34,21.42,172980.0
2018-11-01 10:05:00,21.42,21.5,21.42,21.5,95760.0,21.42,21.5,21.42,21.5,95760.0
2018-11-01 10:10:00,21.53,21.61,21.52,21.58,472710.0,21.53,21.61,21.52,21.58,472710.0
2018-11-01 10:15:00,21.59,21.61,21.52,21.52,90000.0,21.59,21.61,21.52,21.52,90000.0
2018-11-01 10:20:00,21.52,21.56,21.52,21.55,104880.0,21.52,21.56,21.52,21.55,104880.0
2018-11-01 10:25:00,21.56,21.56,21.47,21.5,125805.0,21.56,21.56,21.47,21.5,125805.0
2018-11-01 10:30:00,21.5,21.53,21.45,21.53,150960.0,21.5,21.53,21.45,21.53,150960.0
2018-11-01 10:35:00,21.53,21.53,21.38,21.38,99165.0,21.53,21.53,21.38,21.38,99165.0
2018-11-01 10:40:00,21.38,21.43,21.35,21.4,72060.0,21.38,21.43,21.35,21.4,72060.0
2018-11-01 10:45:00,21.41,21.44,21.37,21.37,93075.0,21.41,21.44,21.37,21.37,93075.0
2018-11-01 10:50:00,21.35,21.41,21.35,21.4,135750.0,21.35,21.41,21.35,21.4,135750.0
2018-11-01 10:55:00,21.39,21.39,21.34,21.35,69225.0,21.39,21.39,21.34,21.35,69225.0
2018-11-01 11:00:00,21.34,21.42,21.34,21.37,91500.0,21.34,21.42,21.34,21.37,91500.0
2018-11-01 11:05:00,21.37,21.44,21.35,21.37,148500.0,21.37,21.44,21.35,21.37,148500.0
2018-11-01 11:10:00,21.35,21.35,21.3,21.33,73950.0,21.35,21.35,21.3,21.33,73950.0
2018-11-01 11:15:00,21.32,21.39,21.32,21.39,83490.0,21.32,21.39,21.32,21.39,83490.0
2018-11-01 11:20:00,21.4,21.43,21.37,21.42,114000.0,21.4,21.43,21.37,21.42,114000.0
2018-11-01 11:25:00,21.42,21.44,21.4,21.41,69000.0,21.42,21.44,21.4,21.41,69000.0
2018-11-01 11:30:00,21.39,21.4,21.34,21.38,101970.0,21.39,21.4,21.34,21.38,101970.0
2018-11-01 11:35:00,21.38,21.4,21.35,21.39,77295.0,21.38,21.4,21.35,21.39,77295.0
2018-11-01 11:40:00,21.4,21.41,21.35,21.4,153720.0,21.4,21.41,21.35,21.4,153720.0
2018-11-01 11:45:00,21.4,21.44,21.38,21.44,60000.0,21.4,21.44,21.38,21.44,60000.0
2018-11-01 11:50:00,21.45,21.48,21.43,21.48,146220.0,21.45,21.48,21.43,21.48,146220.0
2018-11-01 11:55:00,21.48,21.49,21.44,21.45,79500.0,21.48,21.49,21.44,21.45,79500.0
2018-11-01 12:00:00,21.45,21.5,21.45,21.5,91395.0,21.45,21.5,21.45,21.5,91395.0
2018-11-01 12:05:00,21.5,21.52,21.49,21.52,84660.0,21.5,21.52,21.49,21.52,84660.0
2018-11-01 12:10:00,21.52,21.55,21.52,21.54,441750.0,21.52,21.55,21.52,21.54,441750.0
2018-11-01 12:15:00,21.54,21.55,21.5,21.51,370215.0,21.54,21.55,21.5,21.51,370215.0
2018-11-01 12:20:00,21.52,21.59,21.52,21.59,186915.0,21.52,21.59,21.52,21.59,186915.0
2018-11-01 12:25:00,21.58,21.59,21.54,21.57,126180.0,21.58,21.59,21.54,21.57,126180.0
2018-11-01 12:30:00,21.57,21.63,21.57,21.63,84375.0,21.57,21.63,21.57,21.63,84375.0
2018-11-01 12:35:00,21.63,21.64,21.6,21.62,99750.0,21.63,21.64,21.6,21.62,99750.0
2018-11-01 12:40:00,21.61,21.63,21.6,21.61,176850.0,21.61,21.63,21.6,21.61,176850.0
2018-11-01 12:45:00,21.62,21.62,21.57,21.57,184935.0,21.62,21.62,21.57,21.57,184935.0
2018-11-01 12:50:00,21.58,21.59,21.56,21.57,106425.0,21.58,21.59,21.56,21.57,106425.0
2018-11-01 12:55:00,21.57,21.62,21.56,21.62,63630.0,21.57,21.62,21.56,21.62,63630.0
2018-11-01 13:00:00,21.62,21.62,21.59,21.6,56280.0,21.62,21.62,21.59,21.6,56280.0
2018-11-01 13:05:00,21.6,21.6,21.55,21.57,52500.0,21.6,21.6,21.55,21.57,52500.0
2018-11-01 13:10:00,21.58,21.61,21.57,21.6,64500.0,21.58,21.61,21.57,21.6,64500.0
2018-11-01 13:15:00,21.6,21.61,21.59,21.59,53685.0,21.6,21.61,21.59,21.59,53685.0
2018-11-01 13:20:00,21.6,21.63,21.58,21.62,48000.0,21.6,21.63,21.58,21.62,48000.0
2018-11-01 13:25:00,21.62,21.63,21.61,21.61,169785.0,21.62,21.63,21.61,21.61,169785.0
2018-11-01 13:30:00,21.61,21.62,21.58,21.61,198825.0,21.61,21.62,21.58,21.61,198825.0
2018-11-01 13:35:00,21.6,21.6,21.56,21.56,28500.0,21.6,21.6,21.56,21.56,28500.0
2018-11-01 13:40:00,21.56,21.57,21.55,21.57,72285.0,21.56,21.57,21.55,21.57,72285.0
2018-11-01 13:45:00,21.56,21.57,21.52,21.53,112965.0,21.56,21.57,21.52,21.53,112965.0
2018-11-01 13:50:00,21.54,21.54,21.5,21.5,28965.0,21.54,21.54,21.5,21.5,28965.0
2018-11-01 13:55:00,21.5,21.52,21.49,21.49,49500.0,21.5,21.52,21.49,21.49,49500.0
2018-11-01 14:00:00,21.49,21.51,21.47,21.51,51105.0,21.49,21.51,21.47,21.51,51105.0
2018-11-01 14:05:00,21.5,21.5,21.45,21.47,39000.0,21.5,21.5,21.45,21.47,39000.0
2018-11-01 14:10:00,21.47,21.49,21.47,21.49,42030.0,21.47,21.49,21.47,21.49,42030.0
2018-11-01 14:15:00,21.49,21.54,21.49,21.53,88050.0,21.49,21.54,21.49,21.53,88050.0
2018-11-01 14:20:00,21.52,21.53,21.51,21.52,48000.0,21.52,21.53,21.51,21.52,48000.0
2018-11-01 14:25:00,21.52,21.52,21.5,21.51,61170.0,21.52,21.52,21.5,21.51,61170.0
2018-11-01 14:30:00,21.51,21.54,21.49,21.51,144000.0,21.51,21.54,21.49,21.51,144000.0
2018-11-01 14:35:00,21.51,21.51,21.46,21.48,99300.0,21.51,21.51,21.46,21.48,99300.0
2018-11-01 14:40:00,21.48,21.5,21.46,21.46,73185.0,21.48,21.5,21.46,21.46,73185.0
2018-11-01 14:45:00,21.47,21.5,21.47,21.49,120015.0,21.47,21.5,21.47,21.49,120015.0
2018-11-01 14:50:00,21.48,21.49,21.46,21.47,30585.0,21.48,21.49,21.46,21.47,30585.0
2018-11-01 14:55:00,21.47,21.51,21.47,21.49,114405.0,21.47,21.51,21.47,21.49,114405.0
2018-11-01 15:00:00,21.48,21.48,21.44,21.44,96765.0,21.48,21.48,21.44,21.44,96765.0
2018-11-01 15:05:00,21.44,21.46,21.4,21.43,98505.0,21.44,21.46,21.4,21.43,98505.0
2018-11-01 15:10:00,21.44,21.46,21.43,21.44,85500.0,21.44,21.46,21.43,21.44,85500.0
2018-11-01 15:15:00,21.45,21.45,21.42,21.43,64395.0,21.45,21.45,21.42,21.43,64395.0
2018-11-01 15:20:00,21.43,21.44,21.41,21.43,131760.0,21.43,21.44,21.41,21.43,131760.0
2018-11-01 15:25:00,21.43,21.44,21.41,21.44,127500.0,21.43,21.44,21.41,21.44,127500.0
2018-11-01 15:30:00,21.43,21.44,21.41,21.43,115815.0,21.43,21.44,21.41,21.43,115815.0
2018-11-01 15:35:00,21.43,21.44,21.39,21.39,234045.0,21.43,21.44,21.39,21.39,234045.0
2018-11-01 15:40:00,21.4,21.41,21.35,21.39,199800.0,21.4,21.41,21.35,21.39,199800.0
2018-11-01 15:45:00,21.4,21.41,21.37,21.4,379395.0,21.4,21.41,21.37,21.4,379395.0
2018-11-01 15:50:00,21.4,21.41,21.38,21.38,387000.0,21.4,21.41,21.38,21.38,387000.0
2018-11-01 15:55:00,21.39,21.41,21.35,21.37,759810.0,21.39,21.41,21.35,21.37,759810.0
2018-11-02 09:30:00,21.42,21.77,21.42,21.77,172320.0,21.42,21.77,21.42,21.77,172320.0
2018-11-02 09:35:00,21.72,21.78,21.67,21.72,129720.0,21.72,21.78,21.67,21.72,129720.0
2018-11-02 09:40:00,21.67,21.74,21.65,21.69,119445.0,21.67,21.74,21.65,21.69,119445.0
2018-11-02 09:45:00,21.67,21.68,21.63,21.65,105615.0,21.67,21.68,21.63,21.65,105615.0
2018-11-02 09:50:00,21.66,21.67,21.52,21.56,236310.0,21.66,21.67,21.52,21.56,236310.0
2018-11-02 09:55:00,21.58,21.62,21.53,21.62,145260.0,21.58,21.62,21.53,21.62,145260.0
2018-11-02 10:00:00,21.59,21.66,21.59,21.62,114000.0,21.59,21.66,21.59,21.62,114000.0
2018-11-02 10:05:00,21.64,21.69,21.62,21.66,102495.0,21.64,21.69,21.62,21.66,102495.0
2018-11-02 10:10:00,21.68,21.71,21.67,21.68,112650.0,21.68,21.71,21.67,21.68,112650.0
2018-11-02 10:15:00,21.68,21.69,21.62,21.66,157275.0,21.68,21.69,21.62,21.66,157275.0
2018-11-02 10:20:00,21.68,21.69,21.61,21.61,142515.0,21.68,21.69,21.61,21.61,142515.0
2018-11-02 10:25:00,21.61,21.64,21.54,21.55,132060.0,21.61,21.64,21.54,21.55,132060.0
2018-11-02 10:30:00,21.57,21.58,21.54,21.54,56760.0,21.57,21.58,21.54,21.54,56760.0
2018-11-02 10:35:00,21.53,21.54,21.43,21.43,180630.0,21.53,21.54,21.43,21.43,180630.0
2018-11-02 10:40:00,21.4,21.46,21.37,21.4,194475.0,21.4,21.46,21.37,21.4,194475.0
2018-11-02 10:45:00,21.39,21.41,21.3,21.31,324975.0,21.39,21.41,21.3,21.31,324975.0
2018-11-02 10:50:00,21.31,21.52,21.31,21.5,288975.0,21.31,21.52,21.31,21.5,288975.0
2018-11-02 10:55:00,21.49,21.53,21.49,21.52,150270.0,21.49,21.53,21.49,21.52,150270.0
2018-11-02 11:00:00,21.52,21.53,21.41,21.41,78405.0,21.52,21.53,21.41,21.41,78405.0
2018-11-02 11:05:00,21.41,21.46,21.41,21.46,101970.0,21.41,21.46,21.41,21.46,101970.0
2018-11-02 11:10:00,21.46,21.51,21.46,21.47,123585.0,21.46,21.51,21.46,21.47,123585.0
2018-11-02 11:15:00,21.48,21.52,21.43,21.52,91500.0,21.48,21.52,21.43,21.52,91500.0
2018-11-02 11:20:00,21.5,21.54,21.46,21.48,157275.0,21.5,21.54,21.46,21.48,157275.0
2018-11-02 11:25:00,21.47,21.48,21.39,21.46,219945.0,21.47,21.48,21.39,21.46,219945.0
2018-11-02 11:30:00,21.46,21.49,21.41,21.42,114555.0,21.46,21.49,21.41,21.42,114555.0
2018-11-02 11:35:00,21.43,21.44,21.41,21.44,49500.0,21.43,21.44,21.41,21.44,49500.0
2018-11-02 11:40:00,21.44,21.45,21.42,21.42,81000.0,21.44,21.45,21.42,21.42,81000.0
2018-11-02 11:45:00,21.43,21.43,21.39,21.42,85725.0,21.43,21.43,21.39,21.42,85725.0
2018-11-02 11:50:00,21.42,21.44,21.4,21.41,61500.0,21.42,21.44,21.4,21.41,61500.0
2018-11-02 11:55:00,21.42,21.49,21.42,21.48,81165.0,21.42,21.49,21.42,21.48,81165.0
2018-11-02 12:00:00,21.48,21.48,21.43,21.43,73035.0,21.48,21.48,21.43,21.43,73035.0
2018-11-02 12:05:00,21.43,21.47,21.42,21.42,81210.0,21.43,21.47,21.42,21.42,81210.0
2018-11-02 12:10:00,21.42,21.45,21.42,21.44,39180.0,21.42,21.45,21.42,21.44,39180.0
2018-11-02 12:15:00,21.45,21.46,21.43,21.45,66000.0,21.45,21.46,21.43,21.45,66000.0
2018-11-02 12:20:00,21.45,21.46,21.44,21.44,39000.0,21.45,21.46,21.44,21.44,39000.0
2018-11-02 12:25:00,21.44,21.47,21.44,21.45,95250.0,21.44,21.47,21.44,21.45,95250.0
2018-11-02 12:30:00,21.45,21.46,21.37,21.37,74760.0,21.45,21.46,21.37,21.37,74760.0
2018-11-02 12:35:00,21.37,21.4,21.34,21.36,69000.0,21.37,21.4,21.34,21.36,69000.0
2018-11-02 12:40:00,21.37,21.4,21.32,21.32,166065.0,21.37,21.4,21.32,21.32,166065.0
2018-11-02 12:45:00,21.34,21.37,21.32,21.36,137250.0,21.34,21.37,21.32,21.36,137250.0
2018-11-02 12:50:00,21.37,21.37,21.31,21.31,81795.0,21.37,21.37,21.31,21.31,81795.0
2018-11-02 12:55:00,21.31,21.34,21.28,21.34,62505.0,21.31,21.34,21.28,21.34,62505.0
2018-11-02 13:00:00,21.32,21.32,21.3,21.31,37500.0,21.32,21.32,21.3,21.31,37500.0
2018-11-02 13:05:00,21.3,21.36,21.29,21.35,21000.0,21.3,21.36,21.29,21.35,21000.0
2018-11-02 13:10:00,21.37,21.43,21.37,21.43,56550.0,21.37,21.43,21.37,21.43,56550.0
2018-11-02 13:15:00,21.42,21.45,21.42,21.43,31500.0,21.42,21.45,21.42,21.43,31500.0
2018-11-02 13:20:00,21.44,21.44,21.42,21.43,43500.0,21.44,21.44,21.42,21.43,43500.0
2018-11-02 13:25:00,21.44,21.44,21.4,21.44,55500.0,21.44,21.44,21.4,21.44,55500.0
2018-11-02 13:30:00,21.42,21.46,21.42,21.45,97500.0,21.42,21.46,21.42,21.45,97500.0
2018-11-02 13:35:00,21.46,21.46,21.45,21.45,39000.0,21.46,21.46,21.45,21.45,39000.0
2018-11-02 13:40:00,21.45,21.52,21.44,21.51,153465.0,21.45,21.52,21.44,21.51,153465.0
2018-11-02 13:45:00,21.51,21.55,21.5,21.5,141000.0,21.51,21.55,21.5,21.5,141000.0
2018-11-02 13:50:00,21.51,21.51,21.46,21.49,192390.0,21.51,21.51,21.46,21.49,192390.0
2018-11-02 13:55:00,21.49,21.56,21.48,21.53,224070.0,21.49,21.56,21.48,21.53,224070.0
2018-11-02 14:00:00,21.53,21.54,21.49,21.49,116265.0,21.53,21.54,21.49,21.49,116265.0
2018-11-02 14:05:00,21.49,21.49,21.47,21.48,69825.0,21.49,21.49,21.47,21.48,69825.0
2018-11-02 14:10:00,21.47,21.49,21.47,21.48,98130.0,21.47,21.49,21.47,21.48,98130.0
2018-11-02 14:15:00,21.49,21.52,21.48,21.52,40500.0,21.49,21.52,21.48,21.52,40500.0
2018-11-02 14:20:00,21.52,21.53,21.51,21.52,113535.0,21.52,21.53,21.51,21.52,113535.0
2018-11-02 14:25:00,21.52,21.64,21.52,21.62,153930.0,21.52,21.64,21.52,21.62,153930.0
2018-11-02 14:30:00,21.62,21.62,21.57,21.58,127500.0,21.62,21.62,21.57,21.58,127500.0
2018-11-02 14:35:00,21.57,21.58,21.53,21.53,157500.0,21.57,21.58,21.53,21.53,157500.0
2018-11-02 14:40:00,21.53,21.55,21.53,21.54,158475.0,21.53,21.55,21.53,21.54,158475.0
2018-11-02 14:45:00,21.54,21.56,21.53,21.56,96975.0,21.54,21.56,21.53,21.56,96975.0
2018-11-02 14:50:00,21.55,21.6,21.55,21.6,137790.0,21.55,21.6,21.55,21.6,137790.0
2018-11-02 14:55:00,21.59,21.6,21.56,21.56,146535.0,21.59,21.6,21.56,21.56,146535.0
2018-11-02 15:00:00,21.56,21.57,21.49,21.56,111150.0,21.56,21.57,21.49,21.56,111150.0
2018-11-02 15:05:00,21.55,21.56,21.51,21.55,73500.0,21.55,21.56,21.51,21.55,73500.0
2018-11-02 15:10:00,21.55,21.61,21.55,21.58,139500.0,21.55,21.61,21.55,21.58,139500.0
2018-11-02 15:15:00,21.58,21.59,21.55,21.56,97290.0,21.58,21.59,21.55,21.56,97290.0
2018-11-02 15:20:00,21.58,21.64,21.58,21.64,126165.0,21.58,21.64,21.58,21.64,126165.0
2018-11-02 15:25:00,21.64,21.65,21.63,21.65,91200.0,21.64,21.65,21.63,21.65,91200.0
2018-11-02 15:30:00,21.65,21.66,21.63,21.66,170610.0,21.65,21.66,21.63,21.66,170610.0
2018-11-02 15:35:00,21.66,21.68,21.63,21.68,146730.0,21.66,21.68,21.63,21.68,146730.0
2018-11-02 15:40:00,21.7,21.71,21.68,21.69,97500.0,21.7,21.71,21.68,21.69,97500.0
2018-11-02 15:45:00,21.69,21.7,21.67,21.67,198225.0,21.69,21.7,21.67,21.67,198225.0
2018-11-02 15:50:00,21.68,21.7,21.67,21.69,192870.0,21.68,21.7,21.67,21.69,192870.0
2018-11-02 15:55:00,21.69,21.7,21.67,21.68,336165.0,21.69,21.7,21.67,21.68,336165.0
2018-11-05 09:30:00,21.7,21.9,21.65,21.71,340005.0,21.7,21.9,21.65,21.71,340005.0
2018-11-05 09:35:00,21.7,21.76,21.7,21.76,13500.0,21.7,21.76,21.7,21.76,13500.0
2018-11-05 09:40:00,21.8,21.88,21.79,21.84,67500.0,21.8,21.88,21.79,21.84,67500.0
2018-11-05 09:45:00,21.82,21.87,21.81,21.81,104085.0,21.82,21.87,21.81,21.81,104085.0
2018-11-05 09:50:00,21.81,21.84,21.78,21.78,52500.0,21.81,21.84,21.78,21.78,52500.0
2018-11-05 09:55:00,21.78,21.85,21.76,21.85,29085.0,21.78,21.85,21.76,21.85,29085.0
2018-11-05 10:00:00,21.86,21.88,21.79,21.8,81750.0,21.86,21.88,21.79,21.8,81750.0
2018-11-05 10:05:00,21.78,21.79,21.72,21.75,74925.0,21.78,21.79,21.72,21.75,74925.0
2018-11-05 10:10:00,21.75,21.77,21.7,21.71,112095.0,21.75,21.77,21.7,21.71,112095.0
2018-11-05 10:15:00,21.73,21.74,21.68,21.69,54000.0,21.73,21.74,21.68,21.69,54000.0
2018-11-05 10:20:00,21.7,21.79,21.7,21.79,100500.0,21.7,21.79,21.7,21.79,100500.0
2018-11-05 10:25:00,21.79,21.82,21.78,21.79,82500.0,21.79,21.82,21.78,21.79,82500.0
2018-11-05 10:30:00,21.8,21.81,21.75,21.77,103020.0,21.8,21.81,21.75,21.77,103020.0
2018-11-05 10:35:00,21.78,21.78,21.75,21.75,61500.0,21.78,21.78,21.75,21.75,61500.0
2018-11-05 10:40:00,21.77,21.79,21.77,21.78,76500.0,21.77,21.79,21.77,21.78,76500.0
2018-11-05 10:45:00,21.77,21.78,21.72,21.77,163545.0,21.77,21.78,21.72,21.77,163545.0
2018-11-05 10:50:00,21.77,21.8,21.76,21.76,67500.0,21.77,21.8,21.76,21.76,67500.0
2018-11-05 10:55:00,21.76,21.77,21.74,21.74,19860.0,21.76,21.77,21.74,21.74,19860.0
2018-11-05 11:00:00,21.77,21.82,21.76,21.82,63750.0,21.77,21.82,21.76,21.82,63750.0
2018-11-05 11:05:00,21.81,21.81,21.79,21.8,86445.0,21.81,21.81,21.79,21.8,86445.0
2018-11-05 11:10:00,21.8,21.82,21.77,21.77,85500.0,21.8,21.82,21.77,21.77,85500.0
2018-11-05 11:15:00,21.77,21.79,21.74,21.78,102345.0,21.77,21.79,21.74,21.78,102345.0
2018-11-05 11:20:00,21.79,21.83,21.78,21.78,94125.0,21.79,21.83,21.78,21.78,94125.0
2018-11-05 11:25:00,21.8,21.83,21.79,21.83,33000.0,21.8,21.83,21.79,21.83,33000.0
2018-11-05 11:30:00,21.85,21.85,21.77,21.79,82920.0,21.85,21.85,21.77,21.79,82920.0
2018-11-05 11:35:00,21.79,21.81,21.77,21.8,141000.0,21.79,21.81,21.77,21.8,141000.0
2018-11-05 11:40:00,21.8,21.83,21.8,21.81,44550.0,21.8,21.83,21.8,21.81,44550.0
2018-11-05 11:45:00,21.82,21.83,21.77,21.79,131865.0,21.82,21.83,21.77,21.79,131865.0
2018-11-05 11:50:00,21.79,21.82,21.78,21.8,352590.0,21.79,21.82,21.78,21.8,352590.0
2018-11-05 11:55:00,21.8,21.82,21.79,21.8,235590.0,21.8,21.82,21.79,21.8,235590.0
2018-11-05 12:00:00,21.8,21.82,21.79,21.82,46500.0,21.8,21.82,21.79,21.82,46500.0
2018-11-05 12:05:00,21.81,21.84,21.8,21.82,118500.0,21.81,21.84,21.8,21.82,118500.0
2018-11-05 12:10:00,21.83,21.85,21.82,21.84,274500.0,21.83,21.85,21.82,21.84,274500.0
2018-11-05 12:15:00,21.85,21.89,21.85,21.88,42075.0,21.85,21.89,21.85,21.88,42075.0
2018-11-05 12:20:00,21.9,21.92,21.89,21.9,73275.0,21.9,21.92,21.89,21.9,73275.0
2018-11-05 12:25:00,21.9,21.9,21.85,21.87,28500.0,21.9,21.9,21.85,21.87,28500.0
2018-11-05 12:30:00,21.85,21.85,21.84,21.84,36300.0,21.85,21.85,21.84,21.84,36300.0
2018-11-05 12:35:00,21.84,21.84,21.82,21.82,31500.0,21.84,21.84,21.82,21.82,31500.0
2018-11-05 12:40:00,21.83,21.84,21.8,21.8,34500.0,21.83,21.84,21.8,21.8,34500.0
2018-11-05 12:45:00,21.8,21.83,21.79,21.83,202500.0,21.8,21.83,21.79,21.83,202500.0
2018-11-05 12:50:00,21.82,21.84,21.8,21.81,130425.0,21.82,21.84,21.8,21.81,130425.0
2018-11-05 12:55:00,21.81,21.81,21.79,21.8,64530.0,21.81,21.81,21.79,21.8,64530.0
2018-11-05 13:00:00,21.81,21.83,21.8,21.8,63255.0,21.81,21.83,21.8,21.8,63255.0
2018-11-05 13:05:00,21.81,21.83,21.81,21.83,45000.0,21.81,21.83,21.81,21.83,45000.0
2018-11-05 13:10:00,21.84,21.85,21.82,21.85,81795.0,21.84,21.85,21.82,21.85,81795.0
2018-11-05 13:15:00,21.85,21.87,21.85,21.87,26610.0,21.85,21.87,21.85,21.87,26610.0
2018-11-05 13:20:00,21.88,21.89,21.87,21.89,32250.0,21.88,21.89,21.87,21.89,32250.0
2018-11-05 13:25:00,21.87,21.88,21.87,21.88,24000.0,21.87,21.88,21.87,21.88,24000.0
2018-11-05 13:30:00,21.88,21.88,21.84,21.85,49500.0,21.88,21.88,21.84,21.85,49500.0
2018-11-05 13:35:00,21.85,21.88,21.85,21.88,37500.0,21.85,21.88,21.85,21.88,37500.0
2018-11-05 13:40:00,21.89,21.89,21.87,21.88,27795.0,21.89,21.89,21.87,21.88,27795.0
2018-11-05 13:45:00,21.88,21.89,21.88,21.89,22500.0,21.88,21.89,21.88,21.89,22500.0
2018-11-05 13:50:00,21.9,21.91,21.88,21.89,54000.0,21.9,21.91,21.88,21.89,54000.0
2018-11-05 13:55:00,21.89,21.89,21.88,21.89,24240.0,21.89,21.89,21.88,21.89,24240.0
2018-11-05 14:00:00,21.89,21.9,21.89,21.89,60915.0,21.89,21.9,21.89,21.89,60915.0
2018-11-05 14:05:00,21.89,21.9,21.89,21.89,31500.0,21.89,21.9,21.89,21.89,31500.0
2018-11-05 14:10:00,21.89,21.9,21.88,21.9,48000.0,21.89,21.9,21.88,21.9,48000.0
2018-11-05 14:15:00,21.89,21.91,21.89,21.91,47340.0,21.89,21.91,21.89,21.91,47340.0
2018-11-05 14:20:00,21.91,21.91,21.89,21.9,61155.0,21.91,21.91,21.89,21.9,61155.0
2018-11-05 14:25:00,21.9,21.92,21.88,21.89,161025.0,21.9,21.92,21.88,21.89,161025.0
2018-11-05 14:30:00,21.89,21.93,21.89,21.93,168885.0,21.89,21.93,21.89,21.93,168885.0
2018-11-05 14:35:00,21.93,21.93,21.92,21.93,42000.0,21.93,21.93,21.92,21.93,42000.0
2018-11-05 14:40:00,21.93,21.93,21.91,21.93,37500.0,21.93,21.93,21.91,21.93,37500.0
2018-11-05 14:45:00,21.93,21.93,21.92,21.92,63000.0,21.93,21.93,21.92,21.92,63000.0
2018-11-05 14:50:00,21.92,21.93,21.92,21.92,23820.0,21.92,21.93,21.92,21.92,23820.0
2018-11-05 14:55:00,21.92,21.92,21.91,21.91,27000.0,21.92,21.92,21.91,21.91,27000.0
2018-11-05 15:00:00,21.91,21.91,21.89,21.89,84000.0,21.91,21.91,21.89,21.89,84000.0
2018-11-05 15:05:00,21.89,21.91,21.89,21.89,62370.0,21.89,21.91,21.89,21.89,62370.0
2018-11-05 15:10:00,21.88,21.9,21.88,21.88,61950.0,21.88,21.9,21.88,21.88,61950.0
2018-11-05 15:15:00,21.88,21.88,21.85,21.87,39000.0,21.88,21.88,21.85,21.87,39000.0
2018-11-05 15:20:00,21.87,21.88,21.84,21.84,52500.0,21.87,21.88,21.84,21.84,52500.0
2018-11-05 15:25:00,21.84,21.85,21.83,21.85,60885.0,21.84,21.85,21.83,21.85,60885.0
2018-11-05 15:30:00,21.86,21.87,21.85,21.86,97110.0,21.86,21.87,21.85,21.86,97110.0
2018-11-05 15:35:00,21.86,21.87,21.84,21.85,123735.0,21.86,21.87,21.84,21.85,123735.0
2018-11-05 15:40:00,21.85,21.85,21.83,21.83,51000.0,21.85,21.85,21.83,21.83,51000.0
2018-11-05 15:45:00,21.83,21.84,21.8,21.8,152760.0,21.83,21.84,21.8,21.8,152760.0
2018-11-05 15:50:00,21.79,21.81,21.78,21.81,140175.0,21.79,21.81,21.78,21.81,140175.0
2018-11-05 15:55:00,21.81,21.83,21.81,21.82,238365.0,21.81,21.83,21.81,21.82,238365.0
2018-11-06 09:30:00,21.91,22.18,21.91,22.18,126855.0,21.91,22.18,21.91,22.18,126855.0
2018-11-06 09:35:00,22.18,22.23,22.16,22.19,145125.0,22.18,22.23,22.16,22.19,145125.0
2018-11-06 09:40:00,22.21,22.33,22.21,22.29,84075.0,22.21,22.33,22.21,22.29,84075.0
2018-11-06 09:45:00,22.28,22.28,22.22,22.22,29250.0,22.28,22.28,22.22,22.22,29250.0
2018-11-06 09:50:00,22.2,22.2,22.15,22.16,94500.0,22.2,22.2,22.15,22.16,94500.0
2018-11-06 09:55:00,22.17,22.18,22.16,22.16,25920.0,22.17,22.18,22.16,22.16,25920.0
2018-11-06 10:00:00,22.18,22.19,22.12,22.14,73500.0,22.18,22.19,22.12,22.14,73500.0
2018-11-06 10:05:00,22.16,22.19,22.16,22.16,38685.0,22.16,22.19,22.16,22.16,38685.0
2018-11-06 10:10:00,22.16,22.2,22.12,22.2,101145.0,22.16,22.2,22.12,22.2,101145.0
2018-11-06 10:15:00,22.19,22.2,22.17,22.19,55500.0,22.19,22.2,22.17,22.19,55500.0
2018-11-06 10:20:00,22.2,22.2,22.17,22.19,49500.0,22.2,22.2,22.17,22.19,49500.0
2018-11-06 10:25:00,22.19,22.19,22.13,22.14,91200.0,22.19,22.19,22.13,22.14,91200.0
2018-11-06 10:30:00,22.14,22.15,22.11,22.15,65445.0,22.14,22.15,22.11,22.15,65445.0
2018-11-06 10:35:00,22.14,22.14,22.1,22.1,20040.0,22.14,22.14,22.1,22.1,20040.0
2018-11-06 10:40:00,22.1,22.11,22.07,22.11,58950.0,22.1,22.11,22.07,22.11,58950.0
2018-11-06 10:45:00,22.13,22.16,22.13,22.16,12000.0,22.13,22.16,22.13,22.16,12000.0
2018-11-06 10:50:00,22.18,22.18,22.16,22.18,45000.0,22.18,22.18,22.16,22.18,45000.0
2018-11-06 10:55:00,22.18,22.18,22.15,22.16,72000.0,22.18,22.18,22.15,22.16,72000.0
2018-11-06 11:00:00,22.17,22.17,22.12,22.12,67500.0,22.17,22.17,22.12,22.12,67500.0
2018-11-06 11:05:00,22.13,22.14,22.12,22.12,79950.0,22.13,22.14,22.12,22.12,79950.0
2018-11-06 11:10:00,22.12,22.14,22.1,22.13,45000.0,22.12,22.14,22.1,22.13,45000.0
2018-11-06 11:15:00,22.14,22.15,22.1,22.1,120000.0,22.14,22.15,22.1,22.1,120000.0
2018-11-06 11:20:00,22.11,22.12,22.1,22.12,16500.0,22.11,22.12,22.1,22.12,16500.0
2018-11-06 11:25:00,22.11,22.11,22.09,22.09,42000.0,22.11,22.11,22.09,22.09,42000.0
2018-11-06 11:30:00,22.1,22.11,22.08,22.09,49500.0,22.1,22.11,22.08,22.09,49500.0
2018-11-06 11:35:00,22.08,22.1,22.08,22.09,12000.0,22.08,22.1,22.08,22.09,12000.0
2018-11-06 11:40:00,22.1,22.1,22.08,22.1,28500.0,22.1,22.1,22.08,22.1,28500.0
2018-11-06 11:45:00,22.12,22.14,22.12,22.12,84600.0,22.12,22.14,22.12,22.12,84600.0
2018-11-06 11:50:00,22.12,22.12,22.09,22.12,29220.0,22.12,22.12,22.09,22.12,29220.0
2018-11-06 11:55:00,22.12,22.16,22.11,22.13,195180.0,22.12,22.16,22.11,22.13,195180.0
2018-11-06 12:00:00,22.13,22.13,22.09,22.09,95850.0,22.13,22.13,22.09,22.09,95850.0
2018-11-06 12:05:00,22.1,22.13,22.1,22.12,70500.0,22.1,22.13,22.1,22.12,70500.0
2018-11-06 12:10:00,22.13,22.14,22.1,22.13,235800.0,22.13,22.14,22.1,22.13,235800.0
2018-11-06 12:15:00,22.12,22.14,22.12,22.12,72600.0,22.12,22.14,22.12,22.12,72600.0
2018-11-06 12:20:00,22.12,22.13,22.11,22.12,43920.0,22.12,22.13,22.11,22.12,43920.0
2018-11-06 12:25:00,22.13,22.17,22.12,22.16,98910.0,22.13,22.17,22.12,22.16,98910.0
2018-11-06 12:30:00,22.17,22.19,22.17,22.17,204765.0,22.17,22.19,22.17,22.17,204765.0
2018-11-06 12:35:00,22.18,22.18,22.16,22.18,52605.0,22.18,22.18,22.16,22.18,52605.0
2018-11-06 12:40:00,22.18,22.18,22.15,22.16,69690.0,22.18,22.18,22.15,22.16,69690.0
2018-11-06 12:45:00,22.17,22.18,22.16,22.16,43500.0,22.17,22.18,22.16,22.16,43500.0
2018-11-06 12:50:00,22.17,22.17,22.16,22.17,44655.0,22.17,22.17,22.16,22.17,44655.0
2018-11-06 12:55:00,22.17,22.17,22.16,22.17,69390.0,22.17,22.17,22.16,22.17,69390.0
2018-11-06 13:00:00,22.17,22.19,22.16,22.17,198945.0,22.17,22.19,22.16,22.17,198945.0
2018-11-06 13:05:00,22.17,22.17,22.15,22.15,15000.0,22.17,22.17,22.15,22.15,15000.0
2018-11-06 13:10:00,22.15,22.17,22.15,22.17,25500.0,22.15,22.17,22.15,22.17,25500.0
2018-11-06 13:15:00,22.17,22.18,22.17,22.17,108015.0,22.17,22.18,22.17,22.17,108015.0
2018-11-06 13:20:00,22.17,22.18,22.17,22.18,36000.0,22.17,22.18,22.17,22.18,36000.0
2018-11-06 13:25:00,22.18,22.18,22.17,22.17,13500.0,22.18,22.18,22.17,22.17,13500.0
2018-11-06 13:30:00,22.17,22.19,22.16,22.19,30075.0,22.17,22.19,22.16,22.19,30075.0
2018-11-06 13:35:00,22.19,22.2,22.18,22.18,55785.0,22.19,22.2,22.18,22.18,55785.0
2018-11-06 13:40:00,22.18,22.18,22.17,22.17,18000.0,22.18,22.18,22.17,22.17,18000.0
2018-11-06 13:45:00,22.18,22.18,22.16,22.18,12000.0,22.18,22.18,22.16,22.18,12000.0
2018-11-06 13:50:00,22.18,22.21,22.18,22.2,48000.0,22.18,22.21,22.18,22.2,48000.0
2018-11-06 13:55:00,22.21,22.23,22.21,22.23,21000.0,22.21,22.23,22.21,22.23,21000.0
2018-11-06 14:00:00,22.22,22.22,22.18,22.19,56550.0,22.22,22.22,22.18,22.19,56550.0
2018-11-06 14:05:00,22.18,22.2,22.18,22.2,55650.0,22.18,22.2,22.18,22.2,55650.0
2018-11-06 14:10:00,22.21,22.21,22.19,22.2,22605.0,22.21,22.21,22.19,22.2,22605.0
2018-11-06 14:15:00,22.19,22.21,22.19,22.21,64920.0,22.19,22.21,22.19,22.21,64920.0
2018-11-06 14:20:00,22.21,22.22,22.19,22.22,65010.0,22.21,22.22,22.19,22.22,65010.0
2018-11-06 14:25:00,22.22,22.22,22.15,22.15,23640.0,22.22,22.22,22.15,22.15,23640.0
2018-11-06 14:30:00,22.13,22.17,22.13,22.16,22185.0,22.13,22.17,22.13,22.16,22185.0
2018-11-06 14:35:00,22.16,22.19,22.15,22.19,47385.0,22.16,22.19,22.15,22.19,47385.0
2018-11-06 14:40:00,22.19,22.19,22.18,22.18,79500.0,22.19,22.19,22.18,22.18,79500.0
2018-11-06 14:45:00,22.18,22.2,22.18,22.2,53385.0,22.18,22.2,22.18,22.2,53385.0
2018-11-06 14:50:00,22.19,22.22,22.19,22.19,46500.0,22.19,22.22,22.19,22.19,46500.0
2018-11-06 14:55:00,22.19,22.2,22.18,22.19,43545.0,22.19,22.2,22.18,22.19,43545.0
2018-11-06 15:00:00,22.2,22.2,22.18,22.2,73500.0,22.2,22.2,22.18,22.2,73500.0
2018-11-06 15:05:00,22.2,22.21,22.2,22.21,39420.0,22.2,22.21,22.2,22.21,39420.0
2018-11-06 15:10:00,22.2,22.21,22.2,22.21,76350.0,22.2,22.21,22.2,22.21,76350.0
2018-11-06 15:15:00,22.21,22.22,22.21,22.22,28050.0,22.21,22.22,22.21,22.22,28050.0
2018-11-06 15:20:00,22.22,22.24,22.22,22.24,68565.0,22.22,22.24,22.22,22.24,68565.0
2018-11-06 15:25:00,22.23,22.23,22.21,22.23,61950.0,22.23,22.23,22.21,22.23,61950.0
2018-11-06 15:30:00,22.23,22.24,22.23,22.24,22365.0,22.23,22.24,22.23,22.24,22365.0
2018-11-06 15:35:00,22.24,22.26,22.21,22.21,103065.0,22.24,22.26,22.21,22.21,103065.0
2018-11-06 15:40:00,22.21,22.21,22.19,22.2,126000.0,22.21,22.21,22.19,22.2,126000.0
2018-11-06 15:45:00,22.2,22.2,22.19,22.19,142500.0,22.2,22.2,22.19,22.19,142500.0
2018-11-06 15:50:00,22.19,22.22,22.19,22.22,187485.0,22.19,22.22,22.19,22.22,187485.0
2018-11-06 15:55:00,22.22,22.25,22.21,22.23,217110.0,22.22,22.25,22.21,22.23,217110.0
2018-11-07 09:30:00,22.4,22.41,22.3,22.35,154650.0,22.4,22.41,22.3,22.35,154650.0
2018-11-07 09:35:00,22.39,22.52,22.37,22.47,53280.0,22.39,22.52,22.37,22.47,53280.0
2018-11-07 09:40:00,22.5,22.51,22.45,22.48,60525.0,22.5,22.51,22.45,22.48,60525.0
2018-11-07 09:45:00,22.48,22.53,22.47,22.52,63000.0,22.48,22.53,22.47,22.52,63000.0
2018-11-07 09:50:00,22.52,22.52,22.45,22.48,48000.0,22.52,22.52,22.45,22.48,48000.0
2018-11-07 09:55:00,22.5,22.53,22.48,22.53,42810.0,22.5,22.53,22.48,22.53,42810.0
2018-11-07 10:00:00,22.53,22.54,22.45,22.45,107100.0,22.53,22.54,22.45,22.45,107100.0
2018-11-07 10:05:00,22.45,22.45,22.3,22.34,112890.0,22.45,22.45,22.3,22.34,112890.0
2018-11-07 10:10:00,22.36,22.43,22.36,22.43,64530.0,22.36,22.43,22.36,22.43,64530.0
2018-11-07 10:15:00,22.41,22.41,22.32,22.34,87135.0,22.41,22.41,22.32,22.34,87135.0
2018-11-07 10:20:00,22.34,22.35,22.31,22.35,39000.0,22.34,22.35,22.31,22.35,39000.0
2018-11-07 10:25:00,22.35,22.36,22.29,22.31,69000.0,22.35,22.36,22.29,22.31,69000.0
2018-11-07 10:30:00,22.31,22.33,22.25,22.27,48015.0,22.31,22.33,22.25,22.27,48015.0
2018-11-07 10:35:00,22.28,22.28,22.25,22.25,33000.0,22.28,22.28,22.25,22.25,33000.0
2018-11-07 10:40:00,22.26,22.3,22.24,22.29,113295.0,22.26,22.3,22.24,22.29,113295.0
2018-11-07 10:45:00,22.31,22.34,22.31,22.34,58500.0,22.31,22.34,22.31,22.34,58500.0
2018-11-07 10:50:00,22.34,22.39,22.34,22.38,49485.0,22.34,22.39,22.34,22.38,49485.0
2018-11-07 10:55:00,22.39,22.45,22.38,22.45,60000.0,22.39,22.45,22.38,22.45,60000.0
2018-11-07 11:00:00,22.46,22.48,22.42,22.48,76425.0,22.46,22.48,22.42,22.48,76425.0
2018-11-07 11:05:00,22.48,22.52,22.39,22.41,379200.0,22.48,22.52,22.39,22.41,379200.0
2018-11-07 11:10:00,22.41,22.44,22.36,22.41,56775.0,22.41,22.44,22.36,22.41,56775.0
2018-11-07 11:15:00,22.4,22.4,22.34,22.36,25485.0,22.4,22.4,22.34,22.36,25485.0
2018-11-07 11:20:00,22.36,22.4,22.36,22.36,26235.0,22.36,22.4,22.36,22.36,26235.0
2018-11-07 11:25:00,22.37,22.39,22.37,22.37,28500.0,22.37,22.39,22.37,22.37,28500.0
2018-11-07 11:30:00,22.36,22.42,22.36,22.42,39330.0,22.36,22.42,22.36,22.42,39330.0
2018-11-07 11:35:00,22.41,22.44,22.41,22.42,32190.0,22.41,22.44,22.41,22.42,32190.0
2018-11-07 11:40:00,22.41,22.44,22.39,22.39,34500.0,22.41,22.44,22.39,22.39,34500.0
2018-11-07 11:45:00,22.39,22.4,22.36,22.38,66090.0,22.39,22.4,22.36,22.38,66090.0
2018-11-07 11:50:00,22.38,22.38,22.31,22.36,57015.0,22.38,22.38,22.31,22.36,57015.0
2018-11-07 11:55:00,22.36,22.38,22.35,22.37,28740.0,22.36,22.38,22.35,22.37,28740.0
2018-11-07 12:00:00,22.37,22.42,22.37,22.4,34500.0,22.37,22.42,22.37,22.4,34500.0
2018-11-07 12:05:00,22.41,22.41,22.38,22.39,18750.0,22.41,22.41,22.38,22.39,18750.0
2018-11-07 12:10:00,22.38,22.4,22.38,22.39,45000.0,22.38,22.4,22.38,22.39,45000.0
2018-11-07 12:15:00,22.4,22.41,22.38,22.38,33000.0,22.4,22.41,22.38,22.38,33000.0
2018-11-07 12:20:00,22.39,22.39,22.37,22.38,18000.0,22.39,22.39,22.37,22.38,18000.0
2018-11-07 12:25:00,22.38,22.39,22.36,22.38,26895.0,22.38,22.39,22.36,22.38,26895.0
2018-11-07 12:30:00,22.39,22.4,22.38,22.38,30075.0,22.39,22.4,22.38,22.38,30075.0
2018-11-07 12:35:00,22.38,22.38,22.37,22.37,13500.0,22.38,22.38,22.37,22.37,13500.0
2018-11-07 12:40:00,22.37,22.37,22.32,22.32,9150.0,22.37,22.37,22.32,22.32,9150.0
2018-11-07 12:45:00,22.34,22.38,22.34,22.37,90000.0,22.34,22.38,22.34,22.37,90000.0
2018-11-07 12:50:00,22.38,22.4,22.38,22.39,53865.0,22.38,22.4,22.38,22.39,53865.0
2018-11-07 12:55:00,22.39,22.43,22.39,22.43,86850.0,22.39,22.43,22.39,22.43,86850.0
2018-11-07 13:00:00,22.44,22.47,22.44,22.46,51000.0,22.44,22.47,22.44,22.46,51000.0
2018-11-07 13:05:00,22.47,22.5,22.47,22.5,30000.0,22.47,22.5,22.47,22.5,30000.0
2018-11-07 13:10:00,22.49,22.5,22.49,22.49,15750.0,22.49,22.5,22.49,22.49,15750.0
2018-11-07 13:15:00,22.49,22.52,22.48,22.52,68250.0,22.49,22.52,22.48,22.52,68250.0
2018-11-07 13:20:00,22.52,22.59,22.52,22.57,183720.0,22.52,22.59,22.52,22.57,183720.0
2018-11-07 13:25:00,22.58,22.59,22.53,22.53,139380.0,22.58,22.59,22.53,22.53,139380.0
2018-11-07 13:30:00,22.53,22.59,22.53,22.58,62235.0,22.53,22.59,22.53,22.58,62235.0
2018-11-07 13:35:00,22.58,22.59,22.57,22.57,49500.0,22.58,22.59,22.57,22.57,49500.0
2018-11-07 13:40:00,22.55,22.58,22.5,22.52,79500.0,22.55,22.58,22.5,22.52,79500.0
2018-11-07 13:45:00,22.52,22.53,22.51,22.51,57150.0,22.52,22.53,22.51,22.51,57150.0
2018-11-07 13:50:00,22.51,22.54,22.51,22.53,21840.0,22.51,22.54,22.51,22.53,21840.0
2018-11-07 13:55:00,22.54,22.59,22.54,22.59,37290.0,22.54,22.59,22.54,22.59,37290.0
2018-11-07 14:00:00,22.58,22.6,22.57,22.57,19710.0,22.58,22.6,22.57,22.57,19710.0
2018-11-07 14:05:00,22.59,22.64,22.59,22.64,100155.0,22.59,22.64,22.59,22.64,100155.0
2018-11-07 14:10:00,22.65,22.7,22.65,22.68,140925.0,22.65,22.7,22.65,22.68,140925.0
2018-11-07 14:15:00,22.68,22.69,22.66,22.66,21000.0,22.68,22.69,22.66,22.66,21000.0
2018-11-07 14:20:00,22.65,22.67,22.65,22.66,43500.0,22.65,22.67,22.65,22.66,43500.0
2018-11-07 14:25:00,22.65,22.68,22.65,22.68,39000.0,22.65,22.68,22.65,22.68,39000.0
2018-11-07 14:30:00,22.67,22.71,22.66,22.71,117645.0,22.67,22.71,22.66,22.71,117645.0
2018-11-07 14:35:00,22.71,22.74,22.71,22.71,105090.0,22.71,22.74,22.71,22.71,105090.0
2018-11-07 14:40:00,22.71,22.73,22.7,22.72,65580.0,22.71,22.73,22.7,22.72,65580.0
2018-11-07 14:45:00,22.71,22.73,22.69,22.7,63750.0,22.71,22.73,22.69,22.7,63750.0
2018-11-07 14:50:00,22.71,22.74,22.7,22.72,82815.0,22.71,22.74,22.7,22.72,82815.0
2018-11-07 14:55:00,22.71,22.77,22.71,22.77,172785.0,22.71,22.77,22.71,22.77,172785.0
2018-11-07 15:00:00,22.77,22.77,22.73,22.74,124500.0,22.77,22.77,22.73,22.74,124500.0
2018-11-07 15:05:00,22.74,22.78,22.74,22.76,212010.0,22.74,22.78,22.74,22.76,212010.0
2018-11-07 15:10:00,22.77,22.78,22.74,22.77,139605.0,22.77,22.78,22.74,22.77,139605.0
2018-11-07 15:15:00,22.76,22.77,22.75,22.76,68460.0,22.76,22.77,22.75,22.76,68460.0
2018-11-07 15:20:00,22.76,22.79,22.76,22.77,177000.0,22.76,22.79,22.76,22.77,177000.0
2018-11-07 15:25:00,22.77,22.81,22.77,22.8,297720.0,22.77,22.81,22.77,22.8,297720.0
2018-11-07 15:30:00,22.8,22.86,22.79,22.85,283515.0,22.8,22.86,22.79,22.85,283515.0
2018-11-07 15:35:00,22.84,22.84,22.82,22.82,122745.0,22.84,22.84,22.82,22.82,122745.0
2018-11-07 15:40:00,22.82,22.83,22.78,22.78,192300.0,22.82,22.83,22.78,22.78,192300.0
2018-11-07 15:45:00,22.78,22.8,22.75,22.76,174975.0,22.78,22.8,22.75,22.76,174975.0
2018-11-07 15:50:00,22.76,22.77,22.73,22.74,229500.0,22.76,22.77,22.73,22.74,229500.0
2018-11-07 15:55:00,22.74,22.81,22.74,22.81,728340.0,22.74,22.81,22.74,22.81,728340.0
2018-11-08 09:30:00,22.78,23.02,22.72,23.02,263370.0,22.78,23.02,22.72,23.02,263370.0
2018-11-08 09:35:00,23.03,23.13,22.95,23.05,175335.0,23.03,23.13,22.95,23.05,175335.0
2018-11-08 09:40:00,23.07,23.3,23.06,23.14,349725.0,23.07,23.3,23.06,23.14,349725.0
2018-11-08 09:45:00,23.17,23.17,23.02,23.03,55500.0,23.17,23.17,23.02,23.03,55500.0
2018-11-08 09:50:00,23.03,23.19,23.02,23.19,142530.0,23.03,23.19,23.02,23.19,142530.0
2018-11-08 09:55:00,23.23,23.27,23.21,23.26,108900.0,23.23,23.27,23.21,23.26,108900.0
2018-11-08 10:00:00,23.26,23.55,23.26,23.49,419565.0,23.26,23.55,23.26,23.49,419565.0
2018-11-08 10:05:00,23.49,23.6,23.41,23.41,197775.0,23.49,23.6,23.41,23.41,197775.0
2018-11-08 10:10:00,23.38,23.43,23.26,23.37,191340.0,23.38,23.43,23.26,23.37,191340.0
2018-11-08 10:15:00,23.36,23.36,23.2,23.32,150330.0,23.36,23.36,23.2,23.32,150330.0
2018-11-08 10:20:00,23.31,23.43,23.31,23.38,66510.0,23.31,23.43,23.31,23.38,66510.0
2018-11-08 10:25:00,23.38,23.44,23.32,23.44,121500.0,23.38,23.44,23.32,23.44,121500.0
2018-11-08 10:30:00,23.41,23.51,23.41,23.46,92760.0,23.41,23.51,23.41,23.46,92760.0
2018-11-08 10:35:00,23.47,23.53,23.4,23.53,109425.0,23.47,23.53,23.4,23.53,109425.0
2018-11-08 10:40:00,23.5,23.5,23.42,23.44,138255.0,23.5,23.5,23.42,23.44,138255.0
2018-11-08 10:45:00,23.46,23.48,23.43,23.46,94560.0,23.46,23.48,23.43,23.46,94560.0
2018-11-08 10:50:00,23.46,23.49,23.45,23.46,57000.0,23.46,23.49,23.45,23.46,57000.0
2018-11-08 10:55:00,23.46,23.49,23.41,23.44,75765.0,23.46,23.49,23.41,23.44,75765.0
2018-11-08 11:00:00,23.44,23.48,23.44,23.48,48885.0,23.44,23.48,23.44,23.48,48885.0
2018-11-08 11:05:00,23.49,23.55,23.49,23.53,118710.0,23.49,23.55,23.49,23.53,118710.0
2018-11-08 11:10:00,23.51,23.55,23.49,23.5,58500.0,23.51,23.55,23.49,23.5,58500.0
2018-11-08 11:15:00,23.5,23.54,23.48,23.49,75000.0,23.5,23.54,23.48,23.49,75000.0
2018-11-08 11:20:00,23.49,23.53,23.45,23.45,111585.0,23.49,23.53,23.45,23.45,111585.0
2018-11-08 11:25:00,23.46,23.46,23.41,23.45,62400.0,23.46,23.46,23.41,23.45,62400.0
2018-11-08 11:30:00,23.45,23.52,23.45,23.52,67425.0,23.45,23.52,23.45,23.52,67425.0
2018-11-08 11:35:00,23.49,23.5,23.48,23.49,58830.0,23.49,23.5,23.48,23.49,58830.0
2018-11-08 11:40:00,23.5,23.6,23.5,23.6,153285.0,23.5,23.6,23.5,23.6,153285.0
2018-11-08 11:45:00,23.58,23.63,23.57,23.57,181485.0,23.58,23.63,23.57,23.57,181485.0
2018-11-08 11:50:00,23.57,23.6,23.55,23.55,84300.0,23.57,23.6,23.55,23.55,84300.0
2018-11-08 11:55:00,23.51,23.56,23.51,23.55,121935.0,23.51,23.56,23.51,23.55,121935.0
2018-11-08 12:00:00,23.53,23.54,23.5,23.53,49395.0,23.53,23.54,23.5,23.53,49395.0
2018-11-08 12:05:00,23.55,23.56,23.49,23.49,48000.0,23.55,23.56,23.49,23.49,48000.0
2018-11-08 12:10:00,23.49,23.57,23.49,23.56,79815.0,23.49,23.57,23.49,23.56,79815.0
2018-11-08 12:15:00,23.57,23.58,23.54,23.56,15000.0,23.57,23.58,23.54,23.56,15000.0
2018-11-08 12:20:00,23.54,23.54,23.5,23.54,87885.0,23.54,23.54,23.5,23.54,87885.0
2018-11-08 12:25:00,23.53,23.54,23.51,23.52,33975.0,23.53,23.54,23.51,23.52,33975.0
2018-11-08 12:30:00,23.53,23.56,23.52,23.52,55500.0,23.53,23.56,23.52,23.52,55500.0
2018-11-08 12:35:00,23.51,23.52,23.45,23.46,58665.0,23.51,23.52,23.45,23.46,58665.0
2018-11-08 12:40:00,23.47,23.52,23.47,23.51,68250.0,23.47,23.52,23.47,23.51,68250.0
2018-11-08 12:45:00,23.5,23.51,23.47,23.48,97140.0,23.5,23.51,23.47,23.48,97140.0
2018-11-08 12:50:00,23.45,23.49,23.45,23.47,25500.0,23.45,23.49,23.45,23.47,25500.0
2018-11-08 12:55:00,23.46,23.48,23.46,23.48,21000.0,23.46,23.48,23.46,23.48,21000.0
2018-11-08 13:00:00,23.48,23.53,23.47,23.52,69330.0,23.48,23.53,23.47,23.52,69330.0
2018-11-08 13:05:00,23.52,23.54,23.51,23.51,36000.0,23.52,23.54,23.51,23.51,36000.0
2018-11-08 13:10:00,23.52,23.53,23.51,23.52,54000.0,23.52,23.53,23.51,23.52,54000.0
2018-11-08 13:15:00,23.52,23.54,23.52,23.52,34500.0,23.52,23.54,23.52,23.52,34500.0
2018-11-08 13:20:00,23.51,23.51,23.48,23.5,24000.0,23.51,23.51,23.48,23.5,24000.0
2018-11-08 13:25:00,23.5,23.52,23.48,23.48,79305.0,23.5,23.52,23.48,23.48,79305.0
2018-11-08 13:30:00,23.47,23.5,23.45,23.5,51795.0,23.47,23.5,23.45,23.5,51795.0
2018-11-08 13:35:00,23.49,23.5,23.47,23.49,23100.0,23.49,23.5,23.47,23.49,23100.0
2018-11-08 13:40:00,23.48,23.5,23.46,23.47,46500.0,23.48,23.5,23.46,23.47,46500.0
2018-11-08 13:45:00,23.46,23.47,23.44,23.46,13500.0,23.46,23.47,23.44,23.46,13500.0
2018-11-08 13:50:00,23.45,23.49,23.44,23.48,46605.0,23.45,23.49,23.44,23.48,46605.0
2018-11-08 13:55:00,23.49,23.51,23.46,23.49,92205.0,23.49,23.51,23.46,23.49,92205.0
2018-11-08 14:00:00,23.48,23.53,23.44,23.45,98565.0,23.48,23.53,23.44,23.45,98565.0
2018-11-08 14:05:00,23.45,23.56,23.45,23.55,100500.0,23.45,23.56,23.45,23.55,100500.0
2018-11-08 14:10:00,23.54,23.56,23.53,23.54,128940.0,23.54,23.56,23.53,23.54,128940.0
2018-11-08 14:15:00,23.55,23.57,23.54,23.55,149970.0,23.55,23.57,23.54,23.55,149970.0
2018-11-08 14:20:00,23.56,23.59,23.55,23.59,48285.0,23.56,23.59,23.55,23.59,48285.0
2018-11-08 14:25:00,23.58,23.58,23.53,23.54,123750.0,23.58,23.58,23.53,23.54,123750.0
2018-11-08 14:30:00,23.54,23.54,23.49,23.51,102000.0,23.54,23.54,23.49,23.51,102000.0
2018-11-08 14:35:00,23.51,23.53,23.49,23.5,78195.0,23.51,23.53,23.49,23.5,78195.0
2018-11-08 14:40:00,23.5,23.5,23.47,23.47,64500.0,23.5,23.5,23.47,23.47,64500.0
2018-11-08 14:45:00,23.47,23.51,23.46,23.51,81000.0,23.47,23.51,23.46,23.51,81000.0
2018-11-08 14:50:00,23.5,23.52,23.49,23.49,54000.0,23.5,23.52,23.49,23.49,54000.0
2018-11-08 14:55:00,23.49,23.52,23.49,23.5,80655.0,23.49,23.52,23.49,23.5,80655.0
2018-11-08 15:00:00,23.49,23.49,23.44,23.46,89355.0,23.49,23.49,23.44,23.46,89355.0
2018-11-08 15:05:00,23.45,23.5,23.45,23.48,57000.0,23.45,23.5,23.45,23.48,57000.0
2018-11-08 15:10:00,23.49,23.49,23.45,23.49,54015.0,23.49,23.49,23.45,23.49,54015.0
2018-11-08 15:15:00,23.5,23.51,23.49,23.5,58515.0,23.5,23.51,23.49,23.5,58515.0
2018-11-08 15:20:00,23.5,23.51,23.49,23.5,51780.0,23.5,23.51,23.49,23.5,51780.0
2018-11-08 15:25:00,23.5,23.5,23.47,23.47,145155.0,23.5,23.5,23.47,23.47,145155.0
2018-11-08 15:30:00,23.46,23.49,23.45,23.47,88500.0,23.46,23.49,23.45,23.47,88500.0
2018-11-08 15:35:00,23.47,23.5,23.47,23.48,157500.0,23.47,23.5,23.47,23.48,157500.0
2018-11-08 15:40:00,23.47,23.5,23.47,23.48,131625.0,23.47,23.5,23.47,23.48,131625.0
2018-11-08 15:45:00,23.48,23.52,23.48,23.5,277560.0,23.48,23.52,23.48,23.5,277560.0
2018-11-08 15:50:00,23.5,23.54,23.5,23.53,270000.0,23.5,23.54,23.5,23.53,270000.0
2018-11-08 15:55:00,23.53,23.57,23.53,23.57,489555.0,23.53,23.57,23.53,23.57,489555.0
2018-11-09 09:30:00,23.63,23.63,23.48,23.51,186675.0,23.63,23.63,23.48,23.51,186675.0
2018-11-09 09:35:00,23.48,23.58,23.4,23.49,116085.0,23.48,23.58,23.4,23.49,116085.0
2018-11-09 09:40:00,23.45,23.49,23.38,23.4,126000.0,23.45,23.49,23.38,23.4,126000.0
2018-11-09 09:45:00,23.42,23.42,23.34,23.39,113910.0,23.42,23.42,23.34,23.39,113910.0
2018-11-09 09:50:00,23.38,23.4,23.33,23.36,131850.0,23.38,23.4,23.33,23.36,131850.0
2018-11-09 09:55:00,23.35,23.52,23.32,23.51,157620.0,23.35,23.52,23.32,23.51,157620.0
2018-11-09 10:00:00,23.5,23.5,23.39,23.39,119295.0,23.5,23.5,23.39,23.39,119295.0
2018-11-09 10:05:00,23.38,23.4,23.36,23.37,106500.0,23.38,23.4,23.36,23.37,106500.0
2018-11-09 10:10:00,23.38,23.42,23.37,23.37,72000.0,23.38,23.42,23.37,23.37,72000.0
2018-11-09 10:15:00,23.37,23.41,23.36,23.4,112260.0,23.37,23.41,23.36,23.4,112260.0
2018-11-09 10:20:00,23.42,23.46,23.41,23.42,81105.0,23.42,23.46,23.41,23.42,81105.0
2018-11-09 10:25:00,23.42,23.46,23.41,23.43,173220.0,23.42,23.46,23.41,23.43,173220.0
2018-11-09 10:30:00,23.42,23.43,23.39,23.42,192390.0,23.42,23.43,23.39,23.42,192390.0
2018-11-09 10:35:00,23.41,23.46,23.39,23.46,132375.0,23.41,23.46,23.39,23.46,132375.0
2018-11-09 10:40:00,23.47,23.53,23.47,23.51,109500.0,23.47,23.53,23.47,23.51,109500.0
2018-11-09 10:45:00,23.51,23.54,23.48,23.48,170520.0,23.51,23.54,23.48,23.48,170520.0
2018-11-09 10:50:00,23.48,23.48,23.45,23.47,32400.0,23.48,23.48,23.45,23.47,32400.0
2018-11-09 10:55:00,23.47,23.54,23.47,23.54,127500.0,23.47,23.54,23.47,23.54,127500.0
2018-11-09 11:00:00,23.54,23.6,23.54,23.56,38940.0,23.54,23.6,23.54,23.56,38940.0
2018-11-09 11:05:00,23.55,23.55,23.53,23.54,83280.0,23.55,23.55,23.53,23.54,83280.0
2018-11-09 11:10:00,23.55,23.55,23.49,23.51,58815.0,23.55,23.55,23.49,23.51,58815.0
2018-11-09 11:15:00,23.51,23.53,23.5,23.53,34500.0,23.51,23.53,23.5,23.53,34500.0
2018-11-09 11:20:00,23.52,23.56,23.52,23.55,42510.0,23.52,23.56,23.52,23.55,42510.0
2018-11-09 11:25:00,23.55,23.59,23.55,23.58,96000.0,23.55,23.59,23.55,23.58,96000.0
2018-11-09 11:30:00,23.57,23.59,23.55,23.59,132645.0,23.57,23.59,23.55,23.59,132645.0
2018-11-09 11:35:00,23.58,23.62,23.58,23.62,147015.0,23.58,23.62,23.58,23.62,147015.0
2018-11-09 11:40:00,23.62,23.63,23.6,23.63,82500.0,23.62,23.63,23.6,23.63,82500.0
2018-11-09 11:45:00,23.62,23.63,23.56,23.6,200505.0,23.62,23.63,23.56,23.6,200505.0
2018-11-09 11:50:00,23.59,23.64,23.59,23.64,126345.0,23.59,23.64,23.59,23.64,126345.0
2018-11-09 11:55:00,23.64,23.68,23.63,23.66,94500.0,23.64,23.68,23.63,23.66,94500.0
2018-11-09 12:00:00,23.65,23.69,23.65,23.66,82800.0,23.65,23.69,23.65,23.66,82800.0
2018-11-09 12:05:00,23.66,23.68,23.65,23.68,66120.0,23.66,23.68,23.65,23.68,66120.0
2018-11-09 12:10:00,23.68,23.68,23.66,23.68,63000.0,23.68,23.68,23.66,23.68,63000.0
2018-11-09 12:15:00,23.66,23.66,23.62,23.62,59850.0,23.66,23.66,23.62,23.62,59850.0
2018-11-09 12:20:00,23.62,23.66,23.61,23.66,69000.0,23.62,23.66,23.61,23.66,69000.0
2018-11-09 12:25:00,23.65,23.66,23.63,23.64,49500.0,23.65,23.66,23.63,23.64,49500.0
2018-11-09 12:30:00,23.63,23.68,23.63,23.67,68445.0,23.63,23.68,23.63,23.67,68445.0
2018-11-09 12:35:00,23.68,23.68,23.66,23.66,51000.0,23.68,23.68,23.66,23.66,51000.0
2018-11-09 12:40:00,23.67,23.69,23.64,23.68,77550.0,23.67,23.69,23.64,23.68,77550.0
2018-11-09 12:45:00,23.67,23.7,23.67,23.7,43500.0,23.67,23.7,23.67,23.7,43500.0
2018-11-09 12:50:00,23.69,23.69,23.66,23.67,50580.0,23.69,23.69,23.66,23.67,50580.0
2018-11-09 12:55:00,23.65,23.67,23.64,23.67,39375.0,23.65,23.67,23.64,23.67,39375.0
2018-11-09 13:00:00,23.66,23.66,23.65,23.65,49500.0,23.66,23.66,23.65,23.65,49500.0
2018-11-09 13:05:00,23.65,23.66,23.64,23.66,73500.0,23.65,23.66,23.64,23.66,73500.0
2018-11-09 13:10:00,23.66,23.67,23.64,23.64,58500.0,23.66,23.67,23.64,23.64,58500.0
2018-11-09 13:15:00,23.65,23.65,23.61,23.62,77250.0,23.65,23.65,23.61,23.62,77250.0
2018-11-09 13:20:00,23.61,23.62,23.6,23.62,230295.0,23.61,23.62,23.6,23.62,230295.0
2018-11-09 13:25:00,23.62,23.62,23.6,23.6,39000.0,23.62,23.62,23.6,23.6,39000.0
2018-11-09 13:30:00,23.61,23.61,23.54,23.55,72000.0,23.61,23.61,23.54,23.55,72000.0
2018-11-09 13:35:00,23.55,23.55,23.53,23.53,22515.0,23.55,23.55,23.53,23.53,22515.0
2018-11-09 13:40:00,23.53,23.57,23.53,23.55,105000.0,23.53,23.57,23.53,23.55,105000.0
2018-11-09 13:45:00,23.56,23.57,23.54,23.55,85500.0,23.56,23.57,23.54,23.55,85500.0
2018-11-09 13:50:00,23.54,23.58,23.54,23.57,108075.0,23.54,23.58,23.54,23.57,108075.0
2018-11-09 13:55:00,23.58,23.59,23.57,23.58,62760.0,23.58,23.59,23.57,23.58,62760.0
2018-11-09 14:00:00,23.57,23.61,23.57,23.58,97110.0,23.57,23.61,23.57,23.58,97110.0
2018-11-09 14:05:00,23.59,23.59,23.57,23.57,87375.0,23.59,23.59,23.57,23.57,87375.0
2018-11-09 14:10:00,23.57,23.58,23.56,23.58,94605.0,23.57,23.58,23.56,23.58,94605.0
2018-11-09 14:15:00,23.57,23.57,23.56,23.56,79530.0,23.57,23.57,23.56,23.56,79530.0
2018-11-09 14:20:00,23.56,23.58,23.56,23.57,50925.0,23.56,23.58,23.56,23.57,50925.0
2018-11-09 14:25:00,23.57,23.59,23.56,23.56,105750.0,23.57,23.59,23.56,23.56,105750.0
2018-11-09 14:30:00,23.57,23.61,23.57,23.61,83535.0,23.57,23.61,23.57,23.61,83535.0
2018-11-09 14:35:00,23.61,23.63,23.61,23.62,81165.0,23.61,23.63,23.61,23.62,81165.0
2018-11-09 14:40:00,23.63,23.64,23.63,23.63,81585.0,23.63,23.64,23.63,23.63,81585.0
2018-11-09 14:45:00,23.64,23.65,23.63,23.65,52500.0,23.64,23.65,23.63,23.65,52500.0
2018-11-09 14:50:00,23.65,23.67,23.64,23.66,89220.0,23.65,23.67,23.64,23.66,89220.0
2018-11-09 14:55:00,23.67,23.68,23.66,23.67,58170.0,23.67,23.68,23.66,23.67,58170.0
2018-11-09 15:00:00,23.68,23.69,23.66,23.67,86685.0,23.68,23.69,23.66,23.67,86685.0
2018-11-09 15:05:00,23.66,23.69,23.65,23.68,73245.0,23.66,23.69,23.65,23.68,73245.0
2018-11-09 15:10:00,23.68,23.72,23.66,23.72,107400.0,23.68,23.72,23.66,23.72,107400.0
2018-11-09 15:15:00,23.71,23.72,23.69,23.72,69000.0,23.71,23.72,23.69,23.72,69000.0
2018-11-09 15:20:00,23.71,23.75,23.69,23.72,109500.0,23.71,23.75,23.69,23.72,109500.0
2018-11-09 15:25:00,23.72,23.73,23.7,23.7,82500.0,23.72,23.73,23.7,23.7,82500.0
2018-11-09 15:30:00,23.69,23.71,23.66,23.69,94710.0,23.69,23.71,23.66,23.69,94710.0
2018-11-09 15:35:00,23.67,23.69,23.66,23.66,100230.0,23.67,23.69,23.66,23.66,100230.0
2018-11-09 15:40:00,23.67,23.69,23.67,23.67,135450.0,23.67,23.69,23.67,23.67,135450.0
2018-11-09 15:45:00,23.68,23.7,23.66,23.66,145560.0,23.68,23.7,23.66,23.66,145560.0
2018-11-09 15:50:00,23.67,23.7,23.66,23.7,204030.0,23.67,23.7,23.66,23.7,204030.0
2018-11-09 15:55:00,23.7,23.7,23.64,23.65,405690.0,23.7,23.7,23.64,23.65,405690.0
2018-11-12 09:30:00,23.57,23.68,23.46,23.56,323655.0,23.57,23.68,23.46,23.56,323655.0
2018-11-12 09:35:00,23.6,23.68,23.57,23.66,141735.0,23.6,23.68,23.57,23.66,141735.0
2018-11-12 09:40:00,23.65,23.66,23.57,23.59,211110.0,23.65,23.66,23.57,23.59,211110.0
2018-11-12 09:45:00,23.57,23.58,23.5,23.51,140130.0,23.57,23.58,23.5,23.51,140130.0
2018-11-12 09:50:00,23.5,23.54,23.43,23.43,106530.0,23.5,23.54,23.43,23.43,106530.0
2018-11-12 09:55:00,23.41,23.47,23.41,23.46,208800.0,23.41,23.47,23.41,23.46,208800.0
2018-11-12 10:00:00,23.44,23.49,23.44,23.49,255030.0,23.44,23.49,23.44,23.49,255030.0
2018-11-12 10:05:00,23.48,23.48,23.4,23.41,218235.0,23.48,23.48,23.4,23.41,218235.0
2018-11-12 10:10:00,23.41,23.47,23.4,23.44,280065.0,23.41,23.47,23.4,23.44,280065.0
2018-11-12 10:15:00,23.46,23.47,23.44,23.47,115500.0,23.46,23.47,23.44,23.47,115500.0
2018-11-12 10:20:00,23.45,23.57,23.45,23.57,221850.0,23.45,23.57,23.45,23.57,221850.0
2018-11-12 10:25:00,23.56,23.63,23.55,23.57,54000.0,23.56,23.63,23.55,23.57,54000.0
2018-11-12 10:30:00,23.58,23.58,23.5,23.5,36720.0,23.58,23.58,23.5,23.5,36720.0
2018-11-12 10:35:00,23.49,23.49,23.42,23.44,83580.0,23.49,23.49,23.42,23.44,83580.0
2018-11-12 10:40:00,23.42,23.48,23.42,23.45,160770.0,23.42,23.48,23.42,23.45,160770.0
2018-11-12 10:45:00,23.45,23.48,23.43,23.44,251460.0,23.45,23.48,23.43,23.44,251460.0
2018-11-12 10:50:00,23.43,23.46,23.43,23.45,45000.0,23.43,23.46,23.43,23.45,45000.0
2018-11-12 10:55:00,23.44,23.45,23.42,23.42,460230.0,23.44,23.45,23.42,23.42,460230.0
2018-11-12 11:00:00,23.42,23.42,23.33,23.39,313035.0,23.42,23.42,23.33,23.39,313035.0
2018-11-12 11:05:00,23.39,23.41,23.33,23.33,532575.0,23.39,23.41,23.33,23.33,532575.0
2018-11-12 11:10:00,23.33,23.33,23.3,23.3,134985.0,23.33,23.33,23.3,23.3,134985.0
2018-11-12 11:15:00,23.3,23.31,23.18,23.18,562785.0,23.3,23.31,23.18,23.18,562785.0
2018-11-12 11:20:00,23.18,23.24,23.13,23.23,161940.0,23.18,23.24,23.13,23.23,161940.0
2018-11-12 11:25:00,23.23,23.28,23.19,23.28,85500.0,23.23,23.28,23.19,23.28,85500.0
2018-11-12 11:30:00,23.27,23.3,23.24,23.3,88500.0,23.27,23.3,23.24,23.3,88500.0
2018-11-12 11:35:00,23.3,23.3,23.2,23.27,144735.0,23.3,23.3,23.2,23.27,144735.0
2018-11-12 11:40:00,23.29,23.33,23.26,23.27,79500.0,23.29,23.33,23.26,23.27,79500.0
2018-11-12 11:45:00,23.25,23.32,23.24,23.29,86070.0,23.25,23.32,23.24,23.29,86070.0
2018-11-12 11:50:00,23.28,23.28,23.24,23.28,73125.0,23.28,23.28,23.24,23.28,73125.0
2018-11-12 11:55:00,23.28,23.28,23.25,23.26,58020.0,23.28,23.28,23.25,23.26,58020.0
2018-11-12 12:00:00,23.25,23.3,23.25,23.28,48000.0,23.25,23.3,23.25,23.28,48000.0
2018-11-12 12:05:00,23.3,23.3,23.26,23.29,59280.0,23.3,23.3,23.26,23.29,59280.0
2018-11-12 12:10:00,23.28,23.31,23.25,23.3,115500.0,23.28,23.31,23.25,23.3,115500.0
2018-11-12 12:15:00,23.29,23.35,23.29,23.34,95715.0,23.29,23.35,23.29,23.34,95715.0
2018-11-12 12:20:00,23.32,23.35,23.32,23.33,39000.0,23.32,23.35,23.32,23.33,39000.0
2018-11-12 12:25:00,23.35,23.37,23.34,23.36,46500.0,23.35,23.37,23.34,23.36,46500.0
2018-11-12 12:30:00,23.36,23.36,23.28,23.28,31830.0,23.36,23.36,23.28,23.28,31830.0
2018-11-12 12:35:00,23.26,23.28,23.26,23.26,33885.0,23.26,23.28,23.26,23.26,33885.0
2018-11-12 12:40:00,23.26,23.28,23.24,23.24,57750.0,23.26,23.28,23.24,23.24,57750.0
2018-11-12 12:45:00,23.24,23.31,23.24,23.26,108450.0,23.24,23.31,23.24,23.26,108450.0
2018-11-12 12:50:00,23.27,23.27,23.24,23.24,18000.0,23.27,23.27,23.24,23.24,18000.0
2018-11-12 12:55:00,23.25,23.27,23.25,23.25,40500.0,23.25,23.27,23.25,23.25,40500.0
2018-11-12 13:00:00,23.26,23.27,23.24,23.25,53985.0,23.26,23.27,23.24,23.25,53985.0
2018-11-12 13:05:00,23.25,23.27,23.24,23.25,36330.0,23.25,23.27,23.24,23.25,36330.0
2018-11-12 13:10:00,23.24,23.26,23.21,23.21,114570.0,23.24,23.26,23.21,23.21,114570.0
2018-11-12 13:15:00,23.21,23.21,23.2,23.21,42570.0,23.21,23.21,23.2,23.21,42570.0
2018-11-12 13:20:00,23.21,23.25,23.21,23.25,33000.0,23.21,23.25,23.21,23.25,33000.0
2018-11-12 13:25:00,23.26,23.28,23.24,23.26,39000.0,23.26,23.28,23.24,23.26,39000.0
2018-11-12 13:30:00,23.26,23.31,23.26,23.29,45000.0,23.26,23.31,23.26,23.29,45000.0
2018-11-12 13:35:00,23.3,23.3,23.26,23.27,60000.0,23.3,23.3,23.26,23.27,60000.0
2018-11-12 13:40:00,23.26,23.28,23.25,23.25,33000.0,23.26,23.28,23.25,23.25,33000.0
2018-11-12 13:45:00,23.26,23.29,23.26,23.29,18000.0,23.26,23.29,23.26,23.29,18000.0
2018-11-12 13:50:00,23.28,23.33,23.28,23.32,41325.0,23.28,23.33,23.28,23.32,41325.0
2018-11-12 13:55:00,23.33,23.33,23.29,23.31,36600.0,23.33,23.33,23.29,23.31,36600.0
2018-11-12 14:00:00,23.3,23.35,23.3,23.35,24000.0,23.3,23.35,23.3,23.35,24000.0
2018-11-12 14:05:00,23.34,23.34,23.33,23.33,9285.0,23.34,23.34,23.33,23.33,9285.0
2018-11-12 14:10:00,23.33,23.36,23.33,23.35,46500.0,23.33,23.36,23.33,23.35,46500.0
2018-11-12 14:15:00,23.34,23.42,23.34,23.4,36000.0,23.34,23.42,23.34,23.4,36000.0
2018-11-12 14:20:00,23.39,23.4,23.36,23.38,21000.0,23.39,23.4,23.36,23.38,21000.0
2018-11-12 14:25:00,23.37,23.37,23.35,23.37,24000.0,23.37,23.37,23.35,23.37,24000.0
2018-11-12 14:30:00,23.39,23.39,23.38,23.38,34500.0,23.39,23.39,23.38,23.38,34500.0
2018-11-12 14:35:00,23.37,23.38,23.34,23.35,64875.0,23.37,23.38,23.34,23.35,64875.0
2018-11-12 14:40:00,23.36,23.39,23.35,23.39,52500.0,23.36,23.39,23.35,23.39,52500.0
2018-11-12 14:45:00,23.41,23.45,23.41,23.44,42000.0,23.41,23.45,23.41,23.44,42000.0
2018-11-12 14:50:00,23.44,23.45,23.39,23.39,58485.0,23.44,23.45,23.39,23.39,58485.0
2018-11-12 14:55:00,23.37,23.38,23.33,23.33,77595.0,23.37,23.38,23.33,23.33,77595.0
2018-11-12 15:00:00,23.34,23.4,23.34,23.38,174150.0,23.34,23.4,23.34,23.38,174150.0
2018-11-12 15:05:00,23.37,23.4,23.36,23.4,194685.0,23.37,23.4,23.36,23.4,194685.0
2018-11-12 15:10:00,23.38,23.4,23.36,23.39,136500.0,23.38,23.4,23.36,23.39,136500.0
2018-11-12 15:15:00,23.38,23.41,23.37,23.41,118500.0,23.38,23.41,23.37,23.41,118500.0
2018-11-12 15:20:00,23.4,23.45,23.4,23.44,94515.0,23.4,23.45,23.4,23.44,94515.0
2018-11-12 15:25:00,23.45,23.47,23.44,23.47,188250.0,23.45,23.47,23.44,23.47,188250.0
2018-11-12 15:30:00,23.46,23.46,23.39,23.4,170460.0,23.46,23.46,23.39,23.4,170460.0
2018-11-12 15:35:00,23.4,23.41,23.39,23.39,146775.0,23.4,23.41,23.39,23.39,146775.0
2018-11-12 15:40:00,23.39,23.42,23.38,23.41,165075.0,23.39,23.42,23.38,23.41,165075.0
2018-11-12 15:45:00,23.4,23.42,23.37,23.38,177360.0,23.4,23.42,23.37,23.38,177360.0
2018-11-12 15:50:00,23.37,23.37,23.26,23.27,243735.0,23.37,23.37,23.26,23.27,243735.0
2018-11-12 15:55:00,23.27,23.3,23.27,23.29,532710.0,23.27,23.3,23.27,23.29,532710.0
2018-11-13 09:30:00,23.69,23.83,23.63,23.7,535170.0,23.69,23.83,23.63,23.7,535170.0
2018-11-13 09:35:00,23.76,23.76,23.56,23.62,327015.0,23.76,23.76,23.56,23.62,327015.0
2018-11-13 09:40:00,23.61,23.81,23.6,23.75,187110.0,23.61,23.81,23.6,23.75,187110.0
2018-11-13 09:45:00,23.78,23.83,23.71,23.83,192255.0,23.78,23.83,23.71,23.83,192255.0
2018-11-13 09:50:00,23.83,23.94,23.75,23.76,174645.0,23.83,23.94,23.75,23.76,174645.0
2018-11-13 09:55:00,23.75,23.75,23.65,23.67,42840.0,23.75,23.75,23.65,23.67,42840.0
2018-11-13 10:00:00,23.66,23.71,23.56,23.65,393945.0,23.66,23.71,23.56,23.65,393945.0
2018-11-13 10:05:00,23.64,23.65,23.6,23.63,63000.0,23.64,23.65,23.6,23.63,63000.0
2018-11-13 10:10:00,23.64,23.8,23.59,23.8,166290.0,23.64,23.8,23.59,23.8,166290.0
2018-11-13 10:15:00,23.85,23.86,23.78,23.85,231390.0,23.85,23.86,23.78,23.85,231390.0
2018-11-13 10:20:00,23.82,23.82,23.8,23.82,34500.0,23.82,23.82,23.8,23.82,34500.0
2018-11-13 10:25:00,23.78,23.79,23.67,23.67,46500.0,23.78,23.79,23.67,23.67,46500.0
2018-11-13 10:30:00,23.67,23.67,23.62,23.67,41640.0,23.67,23.67,23.62,23.67,41640.0
2018-11-13 10:35:00,23.68,23.69,23.62,23.64,78210.0,23.68,23.69,23.62,23.64,78210.0
2018-11-13 10:40:00,23.62,23.72,23.6,23.69,131145.0,23.62,23.72,23.6,23.69,131145.0
2018-11-13 10:45:00,23.71,23.72,23.67,23.69,52245.0,23.71,23.72,23.67,23.69,52245.0
2018-11-13 10:50:00,23.68,23.68,23.63,23.67,81060.0,23.68,23.68,23.63,23.67,81060.0
2018-11-13 10:55:00,23.7,23.7,23.64,23.66,93630.0,23.7,23.7,23.64,23.66,93630.0
2018-11-13 11:00:00,23.67,23.73,23.66,23.7,173625.0,23.67,23.73,23.66,23.7,173625.0
2018-11-13 11:05:00,23.7,23.71,23.68,23.69,91650.0,23.7,23.71,23.68,23.69,91650.0
2018-11-13 11:10:00,23.7,23.71,23.63,23.64,65250.0,23.7,23.71,23.63,23.64,65250.0
2018-11-13 11:15:00,23.63,23.71,23.61,23.7,71745.0,23.63,23.71,23.61,23.7,71745.0
2018-11-13 11:20:00,23.72,23.72,23.68,23.68,62370.0,23.72,23.72,23.68,23.68,62370.0
2018-11-13 11:25:00,23.69,23.7,23.66,23.66,44685.0,23.69,23.7,23.66,23.66,44685.0
2018-11-13 11:30:00,23.66,23.68,23.65,23.67,60000.0,23.66,23.68,23.65,23.67,60000.0
2018-11-13 11:35:00,23.68,23.69,23.65,23.65,52500.0,23.68,23.69,23.65,23.65,52500.0
2018-11-13 11:40:00,23.64,23.65,23.63,23.65,39000.0,23.64,23.65,23.63,23.65,39000.0
2018-11-13 11:45:00,23.67,23.68,23.64,23.66,51045.0,23.67,23.68,23.64,23.66,51045.0
2018-11-13 11:50:00,23.68,23.69,23.65,23.65,69795.0,23.68,23.69,23.65,23.65,69795.0
2018-11-13 11:55:00,23.66,23.74,23.65,23.74,57000.0,23.66,23.74,23.65,23.74,57000.0
2018-11-13 12:00:00,23.74,23.76,23.72,23.73,82035.0,23.74,23.76,23.72,23.73,82035.0
2018-11-13 12:05:00,23.71,23.71,23.66,23.66,32010.0,23.71,23.71,23.66,23.66,32010.0
2018-11-13 12:10:00,23.66,23.69,23.66,23.69,64500.0,23.66,23.69,23.66,23.69,64500.0
2018-11-13 12:15:00,23.69,23.73,23.68,23.71,20430.0,23.69,23.73,23.68,23.71,20430.0
2018-11-13 12:20:00,23.71,23.72,23.68,23.72,56235.0,23.71,23.72,23.68,23.72,56235.0
2018-11-13 12:25:00,23.73,23.78,23.73,23.74,52860.0,23.73,23.78,23.73,23.74,52860.0
2018-11-13 12:30:00,23.73,23.76,23.73,23.75,43500.0,23.73,23.76,23.73,23.75,43500.0
2018-11-13 12:35:00,23.75,23.75,23.72,23.72,52350.0,23.75,23.75,23.72,23.72,52350.0
2018-11-13 12:40:00,23.72,23.72,23.69,23.7,64605.0,23.72,23.72,23.69,23.7,64605.0
2018-11-13 12:45:00,23.71,23.72,23.69,23.69,55500.0,23.71,23.72,23.69,23.69,55500.0
2018-11-13 12:50:00,23.7,23.72,23.69,23.71,64500.0,23.7,23.72,23.69,23.71,64500.0
2018-11-13 12:55:00,23.7,23.7,23.65,23.66,28860.0,23.7,23.7,23.65,23.66,28860.0
2018-11-13 13:00:00,23.66,23.67,23.66,23.67,64635.0,23.66,23.67,23.66,23.67,64635.0
2018-11-13 13:05:00,23.67,23.67,23.62,23.62,30000.0,23.67,23.67,23.62,23.62,30000.0
2018-11-13 13:10:00,23.62,23.64,23.61,23.61,60000.0,23.62,23.64,23.61,23.61,60000.0
2018-11-13 13:15:00,23.62,23.65,23.61,23.65,70755.0,23.62,23.65,23.61,23.65,70755.0
2018-11-13 13:20:00,23.65,23.67,23.63,23.67,51195.0,23.65,23.67,23.63,23.67,51195.0
2018-11-13 13:25:00,23.65,23.65,23.63,23.65,42210.0,23.65,23.65,23.63,23.65,42210.0
2018-11-13 13:30:00,23.65,23.69,23.63,23.69,44280.0,23.65,23.69,23.63,23.69,44280.0
2018-11-13 13:35:00,23.68,23.72,23.68,23.72,30000.0,23.68,23.72,23.68,23.72,30000.0
2018-11-13 13:40:00,23.72,23.74,23.72,23.74,79125.0,23.72,23.74,23.72,23.74,79125.0
2018-11-13 13:45:00,23.76,23.76,23.73,23.74,60000.0,23.76,23.76,23.73,23.74,60000.0
2018-11-13 13:50:00,23.75,23.77,23.72,23.72,49185.0,23.75,23.77,23.72,23.72,49185.0
2018-11-13 13:55:00,23.72,23.75,23.72,23.73,56865.0,23.72,23.75,23.72,23.73,56865.0
2018-11-13 14:00:00,23.75,23.75,23.72,23.73,39285.0,23.75,23.75,23.72,23.73,39285.0
2018-11-13 14:05:00,23.73,23.76,23.72,23.72,65265.0,23.73,23.76,23.72,23.72,65265.0
2018-11-13 14:10:00,23.74,23.76,23.74,23.74,33000.0,23.74,23.76,23.74,23.74,33000.0
2018-11-13 14:15:00,23.73,23.73,23.7,23.71,33630.0,23.73,23.73,23.7,23.71,33630.0
2018-11-13 14:20:00,23.71,23.71,23.65,23.67,48000.0,23.71,23.71,23.65,23.67,48000.0
2018-11-13 14:25:00,23.67,23.69,23.66,23.68,30495.0,23.67,23.69,23.66,23.68,30495.0
2018-11-13 14:30:00,23.68,23.69,23.66,23.69,171360.0,23.68,23.69,23.66,23.69,171360.0
2018-11-13 14:35:00,23.71,23.73,23.69,23.72,37695.0,23.71,23.73,23.69,23.72,37695.0
2018-11-13 14:40:00,23.72,23.73,23.68,23.68,75330.0,23.72,23.73,23.68,23.68,75330.0
2018-11-13 14:45:00,23.69,23.71,23.67,23.7,45000.0,23.69,23.71,23.67,23.7,45000.0
2018-11-13 14:50:00,23.7,23.76,23.69,23.76,77775.0,23.7,23.76,23.69,23.76,77775.0
2018-11-13 14:55:00,23.77,23.78,23.75,23.77,99240.0,23.77,23.78,23.75,23.77,99240.0
2018-11-13 15:00:00,23.77,23.82,23.74,23.8,64080.0,23.77,23.82,23.74,23.8,64080.0
2018-11-13 15:05:00,23.8,23.8,23.75,23.75,40500.0,23.8,23.8,23.75,23.75,40500.0
2018-11-13 15:10:00,23.75,23.76,23.71,23.71,70605.0,23.75,23.76,23.71,23.71,70605.0
2018-11-13 15:15:00,23.72,23.74,23.68,23.72,66195.0,23.72,23.74,23.68,23.72,66195.0
2018-11-13 15:20:00,23.72,23.75,23.7,23.72,128535.0,23.72,23.75,23.7,23.72,128535.0
2018-11-13 15:25:00,23.73,23.79,23.73,23.76,152685.0,23.73,23.79,23.73,23.76,152685.0
2018-11-13 15:30:00,23.75,23.77,23.69,23.7,108450.0,23.75,23.77,23.69,23.7,108450.0
2018-11-13 15:35:00,23.71,23.76,23.7,23.76,138000.0,23.71,23.76,23.7,23.76,138000.0
2018-11-13 15:40:00,23.76,23.77,23.75,23.75,84000.0,23.76,23.77,23.75,23.75,84000.0
2018-11-13 15:45:00,23.77,23.8,23.76,23.79,224685.0,23.77,23.8,23.76,23.79,224685.0
2018-11-13 15:50:00,23.79,23.84,23.79,23.83,248925.0,23.79,23.84,23.79,23.83,248925.0
2018-11-13 15:55:00,23.83,23.84,23.81,23.83,716010.0,23.83,23.84,23.81,23.83,716010.0
2018-11-14 09:30:00,24.0,24.18,23.88,24.05,290745.0,24.0,24.18,23.88,24.05,290745.0
2018-11-14 09:35:00,24.05,24.07,23.98,24.02,90180.0,24.05,24.07,23.98,24.02,90180.0
2018-11-14 09:40:00,24.01,24.03,23.9,23.93,161640.0,24.01,24.03,23.9,23.93,161640.0
2018-11-14 09:45:00,23.93,23.95,23.84,23.84,128400.0,23.93,23.95,23.84,23.84,128400.0
2018-11-14 09:50:00,23.86,23.97,23.86,23.95,58500.0,23.86,23.97,23.86,23.95,58500.0
2018-11-14 09:55:00,23.96,24.05,23.95,24.03,42000.0,23.96,24.05,23.95,24.03,42000.0
2018-11-14 10:00:00,24.01,24.02,23.98,24.02,69300.0,24.01,24.02,23.98,24.02,69300.0
2018-11-14 10:05:00,24.04,24.04,23.99,23.99,73530.0,24.04,24.04,23.99,23.99,73530.0
2018-11-14 10:10:00,23.99,24.07,23.98,24.07,105000.0,23.99,24.07,23.98,24.07,105000.0
2018-11-14 10:15:00,24.07,24.08,24.02,24.08,94020.0,24.07,24.08,24.02,24.08,94020.0
2018-11-14 10:20:00,24.09,24.09,24.05,24.06,69060.0,24.09,24.09,24.05,24.06,69060.0
2018-11-14 10:25:00,24.04,24.08,24.01,24.05,105000.0,24.04,24.08,24.01,24.05,105000.0
2018-11-14 10:30:00,24.05,24.08,24.04,24.08,78465.0,24.05,24.08,24.04,24.08,78465.0
2018-11-14 10:35:00,24.09,24.13,24.09,24.12,67605.0,24.09,24.13,24.09,24.12,67605.0
2018-11-14 10:40:00,24.12,24.17,24.08,24.17,85680.0,24.12,24.17,24.08,24.17,85680.0
2018-11-14 10:45:00,24.2,24.21,24.14,24.15,140100.0,24.2,24.21,24.14,24.15,140100.0
2018-11-14 10:50:00,24.13,24.16,24.08,24.14,120810.0,24.13,24.16,24.08,24.14,120810.0
2018-11-14 10:55:00,24.13,24.17,24.12,24.13,113760.0,24.13,24.17,24.12,24.13,113760.0
2018-11-14 11:00:00,24.11,24.12,24.08,24.1,83655.0,24.11,24.12,24.08,24.1,83655.0
2018-11-14 11:05:00,24.09,24.1,24.05,24.07,87165.0,24.09,24.1,24.05,24.07,87165.0
2018-11-14 11:10:00,24.05,24.08,24.03,24.07,58365.0,24.05,24.08,24.03,24.07,58365.0
2018-11-14 11:15:00,24.06,24.06,24.03,24.04,52035.0,24.06,24.06,24.03,24.04,52035.0
2018-11-14 11:20:00,24.04,24.06,24.03,24.03,38160.0,24.04,24.06,24.03,24.03,38160.0
2018-11-14 11:25:00,24.04,24.1,24.04,24.08,54675.0,24.04,24.1,24.04,24.08,54675.0
2018-11-14 11:30:00,24.08,24.08,24.05,24.06,35295.0,24.08,24.08,24.05,24.06,35295.0
2018-11-14 11:35:00,24.06,24.08,24.02,24.03,49500.0,24.06,24.08,24.02,24.03,49500.0
2018-11-14 11:40:00,24.03,24.04,24.03,24.04,16500.0,24.03,24.04,24.03,24.04,16500.0
2018-11-14 11:45:00,24.05,24.05,24.02,24.02,25215.0,24.05,24.05,24.02,24.02,25215.0
2018-11-14 11:50:00,24.02,24.03,24.0,24.03,39000.0,24.02,24.03,24.0,24.03,39000.0
2018-11-14 11:55:00,24.01,24.03,24.01,24.03,36000.0,24.01,24.03,24.01,24.03,36000.0
2018-11-14 12:00:00,24.04,24.05,24.03,24.03,48000.0,24.04,24.05,24.03,24.03,48000.0
2018-11-14 12:05:00,24.03,24.03,23.93,23.95,110400.0,24.03,24.03,23.93,23.95,110400.0
2018-11-14 12:10:00,23.94,23.96,23.93,23.93,10770.0,23.94,23.96,23.93,23.93,10770.0
2018-11-14 12:15:00,23.92,23.95,23.91,23.94,47265.0,23.92,23.95,23.91,23.94,47265.0
2018-11-14 12:20:00,23.97,23.99,23.97,23.98,18000.0,23.97,23.99,23.97,23.98,18000.0
2018-11-14 12:25:00,23.97,24.01,23.96,24.0,49500.0,23.97,24.01,23.96,24.0,49500.0
2018-11-14 12:30:00,23.99,23.99,23.97,23.97,47535.0,23.99,23.99,23.97,23.97,47535.0
2018-11-14 12:35:00,23.96,23.96,23.91,23.92,21000.0,23.96,23.96,23.91,23.92,21000.0
2018-11-14 12:40:00,23.91,23.91,23.87,23.88,43410.0,23.91,23.91,23.87,23.88,43410.0
2018-11-14 12:45:00,23.89,23.91,23.87,23.88,42000.0,23.89,23.91,23.87,23.88,42000.0
2018-11-14 12:50:00,23.89,23.92,23.87,23.88,34500.0,23.89,23.92,23.87,23.88,34500.0
2018-11-14 12:55:00,23.88,23.88,23.83,23.83,12000.0,23.88,23.88,23.83,23.83,12000.0
2018-11-14 13:00:00,23.83,23.86,23.83,23.85,26490.0,23.83,23.86,23.83,23.85,26490.0
2018-11-14 13:05:00,23.85,23.87,23.84,23.84,25230.0,23.85,23.87,23.84,23.84,25230.0
2018-11-14 13:10:00,23.84,23.85,23.79,23.83,55725.0,23.84,23.85,23.79,23.83,55725.0
2018-11-14 13:15:00,23.83,23.89,23.82,23.84,117975.0,23.83,23.89,23.82,23.84,117975.0
2018-11-14 13:20:00,23.84,23.86,23.83,23.84,18105.0,23.84,23.86,23.83,23.84,18105.0
2018-11-14 13:25:00,23.83,23.85,23.82,23.83,33000.0,23.83,23.85,23.82,23.83,33000.0
2018-11-14 13:30:00,23.84,23.84,23.8,23.8,39000.0,23.84,23.84,23.8,23.8,39000.0
2018-11-14 13:35:00,23.82,23.83,23.8,23.82,24405.0,23.82,23.83,23.8,23.82,24405.0
2018-11-14 13:40:00,23.81,23.81,23.75,23.75,22500.0,23.81,23.81,23.75,23.75,22500.0
2018-11-14 13:45:00,23.76,23.77,23.74,23.74,34125.0,23.76,23.77,23.74,23.74,34125.0
2018-11-14 13:50:00,23.73,23.74,23.71,23.73,16605.0,23.73,23.74,23.71,23.73,16605.0
2018-11-14 13:55:00,23.73,23.74,23.72,23.73,39000.0,23.73,23.74,23.72,23.73,39000.0
2018-11-14 14:00:00,23.72,23.72,23.67,23.67,90810.0,23.72,23.72,23.67,23.67,90810.0
2018-11-14 14:05:00,23.68,23.7,23.65,23.7,89085.0,23.68,23.7,23.65,23.7,89085.0
2018-11-14 14:10:00,23.71,23.73,23.7,23.73,42000.0,23.71,23.73,23.7,23.73,42000.0
2018-11-14 14:15:00,23.73,23.78,23.73,23.74,73245.0,23.73,23.78,23.73,23.74,73245.0
2018-11-14 14:20:00,23.72,23.78,23.72,23.76,84555.0,23.72,23.78,23.72,23.76,84555.0
2018-11-14 14:25:00,23.75,23.76,23.71,23.73,35805.0,23.75,23.76,23.71,23.73,35805.0
2018-11-14 14:30:00,23.71,23.74,23.7,23.71,75840.0,23.71,23.74,23.7,23.71,75840.0
2018-11-14 14:35:00,23.7,23.74,23.7,23.72,119445.0,23.7,23.74,23.7,23.72,119445.0
2018-11-14 14:40:00,23.71,23.71,23.68,23.7,18000.0,23.71,23.71,23.68,23.7,18000.0
2018-11-14 14:45:00,23.7,23.72,23.7,23.72,20055.0,23.7,23.72,23.7,23.72,20055.0
2018-11-14 14:50:00,23.74,23.76,23.72,23.76,28500.0,23.74,23.76,23.72,23.76,28500.0
2018-11-14 14:55:00,23.77,23.81,23.77,23.81,40185.0,23.77,23.81,23.77,23.81,40185.0
2018-11-14 15:00:00,23.8,23.84,23.8,23.83,38760.0,23.8,23.84,23.8,23.83,38760.0
2018-11-14 15:05:00,23.82,23.88,23.82,23.87,79500.0,23.82,23.88,23.82,23.87,79500.0
2018-11-14 15:10:00,23.86,23.87,23.84,23.85,83160.0,23.86,23.87,23.84,23.85,83160.0
2018-11-14 15:15:00,23.85,23.85,23.83,23.84,51690.0,23.85,23.85,23.83,23.84,51690.0
2018-11-14 15:20:00,23.82,23.82,23.81,23.82,25545.0,23.82,23.82,23.81,23.82,25545.0
2018-11-14 15:25:00,23.81,23.81,23.79,23.8,72495.0,23.81,23.81,23.79,23.8,72495.0
2018-11-14 15:30:00,23.8,23.83,23.78,23.78,124530.0,23.8,23.83,23.78,23.78,124530.0
2018-11-14 15:35:00,23.77,23.78,23.76,23.77,45315.0,23.77,23.78,23.76,23.77,45315.0
2018-11-14 15:40:00,23.75,23.75,23.72,23.72,37755.0,23.75,23.75,23.72,23.72,37755.0
2018-11-14 15:45:00,23.73,23.75,23.71,23.72,103425.0,23.73,23.75,23.71,23.72,103425.0
2018-11-14 15:50:00,23.71,23.71,23.66,23.67,84375.0,23.71,23.71,23.66,23.67,84375.0
2018-11-14 15:55:00,23.66,23.69,23.61,23.64,794235.0,23.66,23.69,23.61,23.64,794235.0
2018-11-15 09:30:00,23.52,23.52,23.36,23.4,122865.0,23.52,23.52,23.36,23.4,122865.0
2018-11-15 09:35:00,23.37,23.5,23.34,23.41,48000.0,23.37,23.5,23.34,23.41,48000.0
2018-11-15 09:40:00,23.48,23.48,23.37,23.44,42000.0,23.48,23.48,23.37,23.44,42000.0
2018-11-15 09:45:00,23.42,23.45,23.37,23.42,80775.0,23.42,23.45,23.37,23.42,80775.0
2018-11-15 09:50:00,23.42,23.43,23.27,23.27,96015.0,23.42,23.43,23.27,23.27,96015.0
2018-11-15 09:55:00,23.29,23.39,23.28,23.29,85980.0,23.29,23.39,23.28,23.29,85980.0
2018-11-15 10:00:00,23.28,23.33,23.27,23.27,50835.0,23.28,23.33,23.27,23.27,50835.0
2018-11-15 10:05:00,23.24,23.31,23.24,23.27,36000.0,23.24,23.31,23.24,23.27,36000.0
2018-11-15 10:10:00,23.28,23.3,23.25,23.3,73500.0,23.28,23.3,23.25,23.3,73500.0
2018-11-15 10:15:00,23.32,23.34,23.27,23.32,42030.0,23.32,23.34,23.27,23.32,42030.0
2018-11-15 10:20:00,23.31,23.35,23.25,23.25,67500.0,23.31,23.35,23.25,23.25,67500.0
2018-11-15 10:25:00,23.25,23.3,23.12,23.27,271995.0,23.25,23.3,23.12,23.27,271995.0
2018-11-15 10:30:00,23.27,23.29,23.14,23.14,85200.0,23.27,23.29,23.14,23.14,85200.0
2018-11-15 10:35:00,23.13,23.15,23.06,23.09,100080.0,23.13,23.15,23.06,23.09,100080.0
2018-11-15 10:40:00,23.09,23.15,23.09,23.15,104790.0,23.09,23.15,23.09,23.15,104790.0
2018-11-15 10:45:00,23.15,23.25,23.15,23.2,115740.0,23.15,23.25,23.15,23.2,115740.0
2018-11-15 10:50:00,23.2,23.26,23.19,23.23,49500.0,23.2,23.26,23.19,23.23,49500.0
2018-11-15 10:55:00,23.21,23.22,23.18,23.22,51000.0,23.21,23.22,23.18,23.22,51000.0
2018-11-15 11:00:00,23.23,23.28,23.19,23.25,149985.0,23.23,23.28,23.19,23.25,149985.0
2018-11-15 11:05:00,23.24,23.26,23.2,23.2,105615.0,23.24,23.26,23.2,23.2,105615.0
2018-11-15 11:10:00,23.22,23.22,23.17,23.19,87735.0,23.22,23.22,23.17,23.19,87735.0
2018-11-15 11:15:00,23.2,23.21,23.13,23.15,175590.0,23.2,23.21,23.13,23.15,175590.0
2018-11-15 11:20:00,23.17,23.21,23.14,23.17,63000.0,23.17,23.21,23.14,23.17,63000.0
2018-11-15 11:25:00,23.17,23.17,23.15,23.17,47055.0,23.17,23.17,23.15,23.17,47055.0
2018-11-15 11:30:00,23.15,23.2,23.13,23.18,105540.0,23.15,23.2,23.13,23.18,105540.0
2018-11-15 11:35:00,23.17,23.19,23.14,23.14,45000.0,23.17,23.19,23.14,23.14,45000.0
2018-11-15 11:40:00,23.14,23.16,23.1,23.11,40020.0,23.14,23.16,23.1,23.11,40020.0
2018-11-15 11:45:00,23.11,23.11,23.08,23.09,16560.0,23.11,23.11,23.08,23.09,16560.0
2018-11-15 11:50:00,23.07,23.09,23.05,23.09,158100.0,23.07,23.09,23.05,23.09,158100.0
2018-11-15 11:55:00,23.08,23.11,23.01,23.09,166950.0,23.08,23.11,23.01,23.09,166950.0
2018-11-15 12:00:00,23.11,23.11,23.06,23.08,90945.0,23.11,23.11,23.06,23.08,90945.0
2018-11-15 12:05:00,23.08,23.08,23.03,23.04,99000.0,23.08,23.08,23.03,23.04,99000.0
2018-11-15 12:10:00,23.04,23.08,23.04,23.05,85500.0,23.04,23.08,23.04,23.05,85500.0
2018-11-15 12:15:00,23.05,23.07,23.03,23.06,19335.0,23.05,23.07,23.03,23.06,19335.0
2018-11-15 12:20:00,23.06,23.07,23.05,23.05,76500.0,23.06,23.07,23.05,23.05,76500.0
2018-11-15 12:25:00,23.06,23.07,23.02,23.07,68085.0,23.06,23.07,23.02,23.07,68085.0
2018-11-15 12:30:00,23.06,23.06,23.03,23.04,22725.0,23.06,23.06,23.03,23.04,22725.0
2018-11-15 12:35:00,23.05,23.07,23.01,23.06,151410.0,23.05,23.07,23.01,23.06,151410.0
2018-11-15 12:40:00,23.05,23.06,23.03,23.04,30000.0,23.05,23.06,23.03,23.04,30000.0
2018-11-15 12:45:00,23.02,23.05,23.02,23.04,42375.0,23.02,23.05,23.02,23.04,42375.0
2018-11-15 12:50:00,23.05,23.06,23.02,23.03,40500.0,23.05,23.06,23.02,23.03,40500.0
2018-11-15 12:55:00,23.0,23.01,22.97,23.01,51000.0,23.0,23.01,22.97,23.01,51000.0
2018-11-15 13:00:00,23.02,23.02,22.97,22.98,25500.0,23.02,23.02,22.97,22.98,25500.0
2018-11-15 13:05:00,22.97,22.97,22.92,22.94,114870.0,22.97,22.97,22.92,22.94,114870.0
2018-11-15 13:10:00,22.94,22.99,22.93,22.98,48330.0,22.94,22.99,22.93,22.98,48330.0
2018-11-15 13:15:00,22.98,23.04,22.97,23.02,58515.0,22.98,23.04,22.97,23.02,58515.0
2018-11-15 13:20:00,23.02,23.13,23.02,23.12,201030.0,23.02,23.13,23.02,23.12,201030.0
2018-11-15 13:25:00,23.13,23.14,23.04,23.06,259245.0,23.13,23.14,23.04,23.06,259245.0
2018-11-15 13:30:00,23.07,23.14,23.07,23.13,111795.0,23.07,23.14,23.07,23.13,111795.0
2018-11-15 13:35:00,23.13,23.14,23.12,23.12,281820.0,23.13,23.14,23.12,23.12,281820.0
2018-11-15 13:40:00,23.12,23.16,23.12,23.15,217935.0,23.12,23.16,23.12,23.15,217935.0
2018-11-15 13:45:00,23.15,23.2,23.15,23.16,46500.0,23.15,23.2,23.15,23.16,46500.0
2018-11-15 13:50:00,23.17,23.18,23.12,23.16,103740.0,23.17,23.18,23.12,23.16,103740.0
2018-11-15 13:55:00,23.15,23.18,23.12,23.12,95085.0,23.15,23.18,23.12,23.12,95085.0
2018-11-15 14:00:00,23.12,23.13,23.09,23.09,52500.0,23.12,23.13,23.09,23.09,52500.0
2018-11-15 14:05:00,23.1,23.15,23.1,23.14,37500.0,23.1,23.15,23.1,23.14,37500.0
2018-11-15 14:10:00,23.13,23.14,23.11,23.14,42075.0,23.13,23.14,23.11,23.14,42075.0
2018-11-15 14:15:00,23.16,23.17,23.09,23.09,28500.0,23.16,23.17,23.09,23.09,28500.0
2018-11-15 14:20:00,23.1,23.12,23.1,23.1,12000.0,23.1,23.12,23.1,23.1,12000.0
2018-11-15 14:25:00,23.12,23.13,23.09,23.13,54150.0,23.12,23.13,23.09,23.13,54150.0
2018-11-15 14:30:00,23.12,23.17,23.12,23.13,61500.0,23.12,23.17,23.12,23.13,61500.0
2018-11-15 14:35:00,23.13,23.13,23.08,23.11,60060.0,23.13,23.13,23.08,23.11,60060.0
2018-11-15 14:40:00,23.11,23.11,23.08,23.09,39000.0,23.11,23.11,23.08,23.09,39000.0
2018-11-15 14:45:00,23.08,23.16,23.08,23.14,61200.0,23.08,23.16,23.08,23.14,61200.0
2018-11-15 14:50:00,23.13,23.15,23.06,23.06,88740.0,23.13,23.15,23.06,23.06,88740.0
2018-11-15 14:55:00,23.06,23.08,23.03,23.06,76110.0,23.06,23.08,23.03,23.06,76110.0
2018-11-15 15:00:00,23.07,23.07,22.95,22.99,145530.0,23.07,23.07,22.95,22.99,145530.0
2018-11-15 15:05:00,22.98,23.03,22.98,23.0,113235.0,22.98,23.03,22.98,23.0,113235.0
2018-11-15 15:10:00,23.0,23.03,22.98,23.02,121515.0,23.0,23.03,22.98,23.02,121515.0
2018-11-15 15:15:00,23.01,23.03,22.97,22.97,42000.0,23.01,23.03,22.97,22.97,42000.0
2018-11-15 15:20:00,22.96,22.98,22.94,22.95,67770.0,22.96,22.98,22.94,22.95,67770.0
2018-11-15 15:25:00,22.95,23.01,22.95,22.97,124260.0,22.95,23.01,22.95,22.97,124260.0
2018-11-15 15:30:00,22.97,22.98,22.92,22.93,231585.0,22.97,22.98,22.92,22.93,231585.0
2018-11-15 15:35:00,22.93,22.99,22.92,22.99,192555.0,22.93,22.99,22.92,22.99,192555.0
2018-11-15 15:40:00,22.99,23.03,22.98,23.01,136185.0,22.99,23.03,22.98,23.01,136185.0
2018-11-15 15:45:00,23.01,23.03,22.98,23.0,105000.0,23.01,23.03,22.98,23.0,105000.0
2018-11-15 15:50:00,23.0,23.06,23.0,23.06,144000.0,23.0,23.06,23.0,23.06,144000.0
2018-11-15 15:55:00,23.05,23.07,23.02,23.07,403710.0,23.05,23.07,23.02,23.07,403710.0
2018-11-16 09:30:00,22.89,22.92,22.81,22.87,402405.0,22.89,22.92,22.81,22.87,402405.0
2018-11-16 09:35:00,22.85,22.87,22.83,22.84,28500.0,22.85,22.87,22.83,22.84,28500.0
2018-11-16 09:40:00,22.87,22.95,22.87,22.92,104985.0,22.87,22.95,22.87,22.92,104985.0
2018-11-16 09:45:00,22.95,22.99,22.91,22.94,71625.0,22.95,22.99,22.91,22.94,71625.0
2018-11-16 09:50:00,22.94,22.95,22.9,22.95,34500.0,22.94,22.95,22.9,22.95,34500.0
2018-11-16 09:55:00,22.95,23.01,22.95,23.0,43500.0,22.95,23.01,22.95,23.0,43500.0
2018-11-16 10:00:00,23.01,23.1,23.0,23.05,80250.0,23.01,23.1,23.0,23.05,80250.0
2018-11-16 10:05:00,23.05,23.09,23.01,23.01,76050.0,23.05,23.09,23.01,23.01,76050.0
2018-11-16 10:10:00,23.04,23.05,23.0,23.03,23250.0,23.04,23.05,23.0,23.03,23250.0
2018-11-16 10:15:00,23.07,23.11,23.06,23.06,57000.0,23.07,23.11,23.06,23.06,57000.0
2018-11-16 10:20:00,23.06,23.17,23.06,23.16,56250.0,23.06,23.17,23.06,23.16,56250.0
2018-11-16 10:25:00,23.16,23.17,23.13,23.16,71190.0,23.16,23.17,23.13,23.16,71190.0
2018-11-16 10:30:00,23.18,23.27,23.18,23.26,49440.0,23.18,23.27,23.18,23.26,49440.0
2018-11-16 10:35:00,23.28,23.31,23.26,23.31,93750.0,23.28,23.31,23.26,23.31,93750.0
2018-11-16 10:40:00,23.32,23.32,23.26,23.27,56835.0,23.32,23.32,23.26,23.27,56835.0
2018-11-16 10:45:00,23.28,23.28,23.24,23.25,70500.0,23.28,23.28,23.24,23.25,70500.0
2018-11-16 10:50:00,23.25,23.25,23.22,23.23,48000.0,23.25,23.25,23.22,23.23,48000.0
2018-11-16 10:55:00,23.23,23.23,23.22,23.22,7500.0,23.23,23.23,23.22,23.22,7500.0
2018-11-16 11:00:00,23.23,23.27,23.23,23.27,109500.0,23.23,23.27,23.23,23.27,109500.0
2018-11-16 11:05:00,23.28,23.31,23.28,23.29,33930.0,23.28,23.31,23.28,23.29,33930.0
2018-11-16 11:10:00,23.3,23.34,23.28,23.34,28500.0,23.3,23.34,23.28,23.34,28500.0
2018-11-16 11:15:00,23.34,23.35,23.31,23.32,27180.0,23.34,23.35,23.31,23.32,27180.0
2018-11-16 11:20:00,23.32,23.33,23.31,23.33,69075.0,23.32,23.33,23.31,23.33,69075.0
2018-11-16 11:25:00,23.32,23.34,23.31,23.31,42555.0,23.32,23.34,23.31,23.31,42555.0
2018-11-16 11:30:00,23.32,23.34,23.26,23.27,60075.0,23.32,23.34,23.26,23.27,60075.0
2018-11-16 11:35:00,23.28,23.33,23.28,23.31,23310.0,23.28,23.33,23.28,23.31,23310.0
2018-11-16 11:40:00,23.31,23.31,23.28,23.29,38760.0,23.31,23.31,23.28,23.29,38760.0
2018-11-16 11:45:00,23.29,23.3,23.28,23.3,24000.0,23.29,23.3,23.28,23.3,24000.0
2018-11-16 11:50:00,23.31,23.35,23.31,23.32,34500.0,23.31,23.35,23.31,23.32,34500.0
2018-11-16 11:55:00,23.33,23.36,23.33,23.35,19245.0,23.33,23.36,23.33,23.35,19245.0
2018-11-16 12:00:00,23.35,23.37,23.33,23.34,126000.0,23.35,23.37,23.33,23.34,126000.0
2018-11-16 12:05:00,23.36,23.38,23.35,23.38,27000.0,23.36,23.38,23.35,23.38,27000.0
2018-11-16 12:10:00,23.4,23.41,23.38,23.4,40500.0,23.4,23.41,23.38,23.4,40500.0
2018-11-16 12:15:00,23.4,23.4,23.37,23.38,393510.0,23.4,23.4,23.37,23.38,393510.0
2018-11-16 12:20:00,23.38,23.38,23.32,23.33,51000.0,23.38,23.38,23.32,23.33,51000.0
2018-11-16 12:25:00,23.33,23.33,23.3,23.31,46500.0,23.33,23.33,23.3,23.31,46500.0
2018-11-16 12:30:00,23.31,23.39,23.3,23.39,45000.0,23.31,23.39,23.3,23.39,45000.0
2018-11-16 12:35:00,23.38,23.44,23.38,23.4,36000.0,23.38,23.44,23.38,23.4,36000.0
2018-11-16 12:40:00,23.41,23.44,23.4,23.41,37050.0,23.41,23.44,23.4,23.41,37050.0
2018-11-16 12:45:00,23.42,23.46,23.41,23.43,43500.0,23.42,23.46,23.41,23.43,43500.0
2018-11-16 12:50:00,23.44,23.46,23.38,23.38,103770.0,23.44,23.46,23.38,23.38,103770.0
2018-11-16 12:55:00,23.38,23.4,23.38,23.38,21000.0,23.38,23.4,23.38,23.38,21000.0
2018-11-16 13:00:00,23.39,23.39,23.37,23.38,21990.0,23.39,23.39,23.37,23.38,21990.0
2018-11-16 13:05:00,23.37,23.37,23.32,23.33,42000.0,23.37,23.37,23.32,23.33,42000.0
2018-11-16 13:10:00,23.37,23.38,23.36,23.36,16500.0,23.37,23.38,23.36,23.36,16500.0
2018-11-16 13:15:00,23.36,23.37,23.34,23.36,60960.0,23.36,23.37,23.34,23.36,60960.0
2018-11-16 13:20:00,23.36,23.38,23.35,23.36,32250.0,23.36,23.38,23.35,23.36,32250.0
2018-11-16 13:25:00,23.37,23.37,23.33,23.34,30000.0,23.37,23.37,23.33,23.34,30000.0
2018-11-16 13:30:00,23.34,23.34,23.3,23.32,93135.0,23.34,23.34,23.3,23.32,93135.0
2018-11-16 13:35:00,23.3,23.33,23.3,23.31,23235.0,23.3,23.33,23.3,23.31,23235.0
2018-11-16 13:40:00,23.33,23.33,23.3,23.32,60930.0,23.33,23.33,23.3,23.32,60930.0
2018-11-16 13:45:00,23.32,23.34,23.31,23.33,31500.0,23.32,23.34,23.31,23.33,31500.0
2018-11-16 13:50:00,23.34,23.34,23.32,23.32,21000.0,23.34,23.34,23.32,23.32,21000.0
2018-11-16 13:55:00,23.32,23.35,23.32,23.35,28275.0,23.32,23.35,23.32,23.35,28275.0
2018-11-16 14:00:00,23.36,23.37,23.35,23.37,26985.0,23.36,23.37,23.35,23.37,26985.0
2018-11-16 14:05:00,23.37,23.39,23.36,23.36,28755.0,23.37,23.39,23.36,23.36,28755.0
2018-11-16 14:10:00,23.37,23.37,23.34,23.34,34485.0,23.37,23.37,23.34,23.34,34485.0
2018-11-16 14:15:00,23.34,23.36,23.34,23.35,63090.0,23.34,23.36,23.34,23.35,63090.0
2018-11-16 14:20:00,23.35,23.36,23.33,23.33,31500.0,23.35,23.36,23.33,23.33,31500.0
2018-11-16 14:25:00,23.32,23.39,23.32,23.37,39000.0,23.32,23.39,23.32,23.37,39000.0
2018-11-16 14:30:00,23.37,23.4,23.37,23.39,42405.0,23.37,23.4,23.37,23.39,42405.0
2018-11-16 14:35:00,23.38,23.41,23.37,23.4,60360.0,23.38,23.41,23.37,23.4,60360.0
2018-11-16 14:40:00,23.39,23.4,23.38,23.39,34500.0,23.39,23.4,23.38,23.39,34500.0
2018-11-16 14:45:00,23.39,23.41,23.38,23.41,52500.0,23.39,23.41,23.38,23.41,52500.0
2018-11-16 14:50:00,23.42,23.43,23.4,23.43,72150.0,23.42,23.43,23.4,23.43,72150.0
2018-11-16 14:55:00,23.42,23.42,23.39,23.41,22500.0,23.42,23.42,23.39,23.41,22500.0
2018-11-16 15:00:00,23.41,23.44,23.41,23.42,48450.0,23.41,23.44,23.41,23.42,48450.0
2018-11-16 15:05:00,23.43,23.44,23.42,23.42,34455.0,23.43,23.44,23.42,23.42,34455.0
2018-11-16 15:10:00,23.43,23.44,23.42,23.43,61500.0,23.43,23.44,23.42,23.43,61500.0
2018-11-16 15:15:00,23.43,23.46,23.43,23.46,54495.0,23.43,23.46,23.43,23.46,54495.0
2018-11-16 15:20:00,23.47,23.48,23.46,23.47,43500.0,23.47,23.48,23.46,23.47,43500.0
2018-11-16 15:25:00,23.48,23.49,23.45,23.45,46560.0,23.48,23.49,23.45,23.45,46560.0
2018-11-16 15:30:00,23.46,23.48,23.46,23.47,46500.0,23.46,23.48,23.46,23.47,46500.0
2018-11-16 15:35:00,23.47,23.52,23.47,23.5,62385.0,23.47,23.52,23.47,23.5,62385.0
2018-11-16 15:40:00,23.52,23.54,23.51,23.53,115215.0,23.52,23.54,23.51,23.53,115215.0
2018-11-16 15:45:00,23.53,23.54,23.51,23.52,118635.0,23.53,23.54,23.51,23.52,118635.0
2018-11-16 15:50:00,23.52,23.53,23.49,23.49,174000.0,23.52,23.53,23.49,23.49,174000.0
2018-11-16 15:55:00,23.49,23.52,23.46,23.5,662580.0,23.49,23.52,23.46,23.5,662580.0
2018-11-19 09:30:00,23.51,23.73,23.51,23.73,74520.0,23.51,23.73,23.51,23.73,74520.0
2018-11-19 09:35:00,23.73,23.77,23.69,23.77,40500.0,23.73,23.77,23.69,23.77,40500.0
2018-11-19 09:40:00,23.77,23.8,23.77,23.77,59100.0,23.77,23.8,23.77,23.77,59100.0
2018-11-19 09:45:00,23.79,23.89,23.78,23.79,183375.0,23.79,23.89,23.78,23.79,183375.0
2018-11-19 09:50:00,23.72,23.72,23.61,23.61,57000.0,23.72,23.72,23.61,23.61,57000.0
2018-11-19 09:55:00,23.58,23.64,23.53,23.64,91875.0,23.58,23.64,23.53,23.64,91875.0
2018-11-19 10:00:00,23.62,23.62,23.57,23.61,42360.0,23.62,23.62,23.57,23.61,42360.0
2018-11-19 10:05:00,23.62,23.72,23.62,23.69,49500.0,23.62,23.72,23.62,23.69,49500.0
2018-11-19 10:10:00,23.63,23.65,23.54,23.6,69900.0,23.63,23.65,23.54,23.6,69900.0
2018-11-19 10:15:00,23.62,23.66,23.6,23.66,17025.0,23.62,23.66,23.6,23.66,17025.0
2018-11-19 10:20:00,23.66,23.66,23.55,23.56,36000.0,23.66,23.66,23.55,23.56,36000.0
2018-11-19 10:25:00,23.56,23.58,23.54,23.58,94500.0,23.56,23.58,23.54,23.58,94500.0
2018-11-19 10:30:00,23.58,23.58,23.5,23.53,40500.0,23.58,23.58,23.5,23.53,40500.0
2018-11-19 10:35:00,23.53,23.56,23.53,23.56,69000.0,23.53,23.56,23.53,23.56,69000.0
2018-11-19 10:40:00,23.57,23.59,23.53,23.59,33000.0,23.57,23.59,23.53,23.59,33000.0
2018-11-19 10:45:00,23.61,23.63,23.58,23.63,49500.0,23.61,23.63,23.58,23.63,49500.0
2018-11-19 10:50:00,23.64,23.68,23.64,23.65,70980.0,23.64,23.68,23.64,23.65,70980.0
2018-11-19 10:55:00,23.67,23.71,23.64,23.7,27000.0,23.67,23.71,23.64,23.7,27000.0
2018-11-19 11:00:00,23.71,23.72,23.63,23.66,52500.0,23.71,23.72,23.63,23.66,52500.0
2018-11-19 11:05:00,23.68,23.68,23.61,23.61,63210.0,23.68,23.68,23.61,23.61,63210.0
2018-11-19 11:10:00,23.57,23.64,23.57,23.64,25500.0,23.57,23.64,23.57,23.64,25500.0
2018-11-19 11:15:00,23.61,23.7,23.6,23.69,56325.0,23.61,23.7,23.6,23.69,56325.0
2018-11-19 11:20:00,23.67,23.68,23.64,23.64,66000.0,23.67,23.68,23.64,23.64,66000.0
2018-11-19 11:25:00,23.6,23.6,23.57,23.6,18015.0,23.6,23.6,23.57,23.6,18015.0
2018-11-19 11:30:00,23.62,23.62,23.57,23.57,60000.0,23.62,23.62,23.57,23.57,60000.0
2018-11-19 11:35:00,23.59,23.6,23.56,23.56,39000.0,23.59,23.6,23.56,23.56,39000.0
2018-11-19 11:40:00,23.55,23.61,23.54,23.61,42000.0,23.55,23.61,23.54,23.61,42000.0
2018-11-19 11:45:00,23.62,23.65,23.58,23.64,63750.0,23.62,23.65,23.58,23.64,63750.0
2018-11-19 11:50:00,23.65,23.65,23.51,23.51,88125.0,23.65,23.65,23.51,23.51,88125.0
2018-11-19 11:55:00,23.53,23.55,23.48,23.49,90420.0,23.53,23.55,23.48,23.49,90420.0
2018-11-19 12:00:00,23.51,23.53,23.47,23.47,70800.0,23.51,23.53,23.47,23.47,70800.0
2018-11-19 12:05:00,23.49,23.5,23.45,23.49,40500.0,23.49,23.5,23.45,23.49,40500.0
2018-11-19 12:10:00,23.5,23.5,23.44,23.44,70500.0,23.5,23.5,23.44,23.44,70500.0
2018-11-19 12:15:00,23.43,23.44,23.39,23.43,45450.0,23.43,23.44,23.39,23.43,45450.0
2018-11-19 12:20:00,23.43,23.49,23.43,23.47,81000.0,23.43,23.49,23.43,23.47,81000.0
2018-11-19 12:25:00,23.46,23.46,23.42,23.44,33300.0,23.46,23.46,23.42,23.44,33300.0
2018-11-19 12:30:00,23.44,23.45,23.4,23.42,44040.0,23.44,23.45,23.4,23.42,44040.0
2018-11-19 12:35:00,23.43,23.49,23.42,23.48,79575.0,23.43,23.49,23.42,23.48,79575.0
2018-11-19 12:40:00,23.48,23.49,23.47,23.47,140385.0,23.48,23.49,23.47,23.47,140385.0
2018-11-19 12:45:00,23.47,23.47,23.44,23.46,36000.0,23.47,23.47,23.44,23.46,36000.0
2018-11-19 12:50:00,23.46,23.5,23.44,23.46,72000.0,23.46,23.5,23.44,23.46,72000.0
2018-11-19 12:55:00,23.47,23.5,23.45,23.48,28500.0,23.47,23.5,23.45,23.48,28500.0
2018-11-19 13:00:00,23.48,23.48,23.45,23.47,37500.0,23.48,23.48,23.45,23.47,37500.0
2018-11-19 13:05:00,23.47,23.48,23.4,23.4,49965.0,23.47,23.48,23.4,23.4,49965.0
2018-11-19 13:10:00,23.41,23.46,23.41,23.44,62715.0,23.41,23.46,23.41,23.44,62715.0
2018-11-19 13:15:00,23.43,23.43,23.37,23.41,55500.0,23.43,23.43,23.37,23.41,55500.0
2018-11-19 13:20:00,23.42,23.42,23.38,23.38,24000.0,23.42,23.42,23.38,23.38,24000.0
2018-11-19 13:25:00,23.4,23.41,23.36,23.38,27000.0,23.4,23.41,23.36,23.38,27000.0
2018-11-19 13:30:00,23.36,23.39,23.32,23.39,63450.0,23.36,23.39,23.32,23.39,63450.0
2018-11-19 13:35:00,23.4,23.49,23.39,23.47,72000.0,23.4,23.49,23.39,23.47,72000.0
2018-11-19 13:40:00,23.47,23.52,23.47,23.51,38340.0,23.47,23.52,23.47,23.51,38340.0
2018-11-19 13:45:00,23.52,23.54,23.49,23.49,69000.0,23.52,23.54,23.49,23.49,69000.0
2018-11-19 13:50:00,23.5,23.52,23.49,23.49,27000.0,23.5,23.52,23.49,23.49,27000.0
2018-11-19 13:55:00,23.5,23.5,23.44,23.44,33000.0,23.5,23.5,23.44,23.44,33000.0
2018-11-19 14:00:00,23.44,23.47,23.42,23.45,37500.0,23.44,23.47,23.42,23.45,37500.0
2018-11-19 14:05:00,23.46,23.52,23.45,23.5,60000.0,23.46,23.52,23.45,23.5,60000.0
2018-11-19 14:10:00,23.48,23.48,23.44,23.46,60225.0,23.48,23.48,23.44,23.46,60225.0
2018-11-19 14:15:00,23.47,23.52,23.46,23.48,24330.0,23.47,23.52,23.46,23.48,24330.0
2018-11-19 14:20:00,23.5,23.53,23.47,23.52,55980.0,23.5,23.53,23.47,23.52,55980.0
2018-11-19 14:25:00,23.52,23.58,23.52,23.55,50280.0,23.52,23.58,23.52,23.55,50280.0
2018-11-19 14:30:00,23.54,23.55,23.52,23.54,60000.0,23.54,23.55,23.52,23.54,60000.0
2018-11-19 14:35:00,23.51,23.59,23.51,23.59,74880.0,23.51,23.59,23.51,23.59,74880.0
2018-11-19 14:40:00,23.6,23.62,23.58,23.59,58500.0,23.6,23.62,23.58,23.59,58500.0
2018-11-19 14:45:00,23.58,23.62,23.57,23.61,43500.0,23.58,23.62,23.57,23.61,43500.0
2018-11-19 14:50:00,23.6,23.61,23.58,23.61,37500.0,23.6,23.61,23.58,23.61,37500.0
2018-11-19 14:55:00,23.6,23.62,23.58,23.6,43020.0,23.6,23.62,23.58,23.6,43020.0
2018-11-19 15:00:00,23.58,23.62,23.57,23.6,51975.0,23.58,23.62,23.57,23.6,51975.0
2018-11-19 15:05:00,23.64,23.65,23.62,23.63,63000.0,23.64,23.65,23.62,23.63,63000.0
2018-11-19 15:10:00,23.64,23.7,23.64,23.67,57825.0,23.64,23.7,23.64,23.67,57825.0
2018-11-19 15:15:00,23.67,23.7,23.65,23.67,78150.0,23.67,23.7,23.65,23.67,78150.0
2018-11-19 15:20:00,23.69,23.71,23.68,23.69,77295.0,23.69,23.71,23.68,23.69,77295.0
2018-11-19 15:25:00,23.68,23.7,23.64,23.65,55500.0,23.68,23.7,23.64,23.65,55500.0
2018-11-19 15:30:00,23.66,23.67,23.62,23.62,84000.0,23.66,23.67,23.62,23.62,84000.0
2018-11-19 15:35:00,23.61,23.64,23.59,23.6,169935.0,23.61,23.64,23.59,23.6,169935.0
2018-11-19 15:40:00,23.57,23.6,23.56,23.58,61185.0,23.57,23.6,23.56,23.58,61185.0
2018-11-19 15:45:00,23.57,23.6,23.55,23.59,128490.0,23.57,23.6,23.55,23.59,128490.0
2018-11-19 15:50:00,23.59,23.61,23.58,23.6,183030.0,23.59,23.61,23.58,23.6,183030.0
2018-11-19 15:55:00,23.6,23.63,23.58,23.62,282570.0,23.6,23.63,23.58,23.62,282570.0
2018-11-20 09:30:00,23.36,23.4,22.83,23.13,449880.0,23.36,23.4,22.83,23.13,449880.0
2018-11-20 09:35:00,23.16,23.19,23.1,23.16,133005.0,23.16,23.19,23.1,23.16,133005.0
2018-11-20 09:40:00,23.18,23.27,23.15,23.27,172785.0,23.18,23.27,23.15,23.27,172785.0
2018-11-20 09:45:00,23.25,23.25,23.14,23.19,210270.0,23.25,23.25,23.14,23.19,210270.0
2018-11-20 09:50:00,23.2,23.2,23.01,23.01,101160.0,23.2,23.2,23.01,23.01,101160.0
2018-11-20 09:55:00,23.01,23.02,22.83,22.83,226785.0,23.01,23.02,22.83,22.83,226785.0
2018-11-20 10:00:00,22.85,22.94,22.84,22.94,98820.0,22.85,22.94,22.84,22.94,98820.0
2018-11-20 10:05:00,22.94,22.94,22.86,22.93,97560.0,22.94,22.94,22.86,22.93,97560.0
2018-11-20 10:10:00,22.89,22.95,22.87,22.87,103125.0,22.89,22.95,22.87,22.87,103125.0
2018-11-20 10:15:00,22.86,22.94,22.85,22.88,141450.0,22.86,22.94,22.85,22.88,141450.0
2018-11-20 10:20:00,22.91,22.99,22.89,22.96,80625.0,22.91,22.99,22.89,22.96,80625.0
2018-11-20 10:25:00,22.97,23.03,22.96,22.97,111465.0,22.97,23.03,22.96,22.97,111465.0
2018-11-20 10:30:00,22.94,23.0,22.92,22.92,126870.0,22.94,23.0,22.92,22.92,126870.0
2018-11-20 10:35:00,22.91,22.98,22.91,22.97,78000.0,22.91,22.98,22.91,22.97,78000.0
2018-11-20 10:40:00,22.97,22.97,22.92,22.92,50355.0,22.97,22.97,22.92,22.92,50355.0
2018-11-20 10:45:00,22.93,23.0,22.9,22.96,100620.0,22.93,23.0,22.9,22.96,100620.0
2018-11-20 10:50:00,22.96,22.99,22.95,22.96,73500.0,22.96,22.99,22.95,22.96,73500.0
2018-11-20 10:55:00,22.98,23.0,22.92,22.94,97950.0,22.98,23.0,22.92,22.94,97950.0
2018-11-20 11:00:00,22.94,22.97,22.91,22.91,60000.0,22.94,22.97,22.91,22.91,60000.0
2018-11-20 11:05:00,22.9,22.92,22.83,22.83,55680.0,22.9,22.92,22.83,22.83,55680.0
2018-11-20 11:10:00,22.83,22.86,22.74,22.79,55170.0,22.83,22.86,22.74,22.79,55170.0
2018-11-20 11:15:00,22.8,22.8,22.74,22.74,109830.0,22.8,22.8,22.74,22.74,109830.0
2018-11-20 11:20:00,22.76,22.78,22.72,22.72,49560.0,22.76,22.78,22.72,22.72,49560.0
2018-11-20 11:25:00,22.72,22.72,22.65,22.67,141105.0,22.72,22.72,22.65,22.67,141105.0
2018-11-20 11:30:00,22.69,22.7,22.61,22.62,92025.0,22.69,22.7,22.61,22.62,92025.0
2018-11-20 11:35:00,22.61,22.68,22.61,22.67,63900.0,22.61,22.68,22.61,22.67,63900.0
2018-11-20 11:40:00,22.67,22.84,22.67,22.83,87375.0,22.67,22.84,22.67,22.83,87375.0
2018-11-20 11:45:00,22.84,22.87,22.81,22.81,54000.0,22.84,22.87,22.81,22.81,54000.0
2018-11-20 11:50:00,22.79,22.83,22.78,22.8,54195.0,22.79,22.83,22.78,22.8,54195.0
2018-11-20 11:55:00,22.8,22.83,22.72,22.74,73650.0,22.8,22.83,22.72,22.74,73650.0
2018-11-20 12:00:00,22.76,22.81,22.76,22.79,34500.0,22.76,22.81,22.76,22.79,34500.0
2018-11-20 12:05:00,22.82,22.82,22.76,22.77,46785.0,22.82,22.82,22.76,22.77,46785.0
2018-11-20 12:10:00,22.76,22.78,22.74,22.76,34500.0,22.76,22.78,22.74,22.76,34500.0
2018-11-20 12:15:00,22.76,22.79,22.73,22.74,37500.0,22.76,22.79,22.73,22.74,37500.0
2018-11-20 12:20:00,22.73,22.77,22.73,22.76,19695.0,22.73,22.77,22.73,22.76,19695.0
2018-11-20 12:25:00,22.8,22.81,22.79,22.8,48000.0,22.8,22.81,22.79,22.8,48000.0
2018-11-20 12:30:00,22.81,22.81,22.77,22.77,40500.0,22.81,22.81,22.77,22.77,40500.0
2018-11-20 12:35:00,22.77,22.78,22.75,22.76,18000.0,22.77,22.78,22.75,22.76,18000.0
2018-11-20 12:40:00,22.76,22.78,22.75,22.75,13500.0,22.76,22.78,22.75,22.75,13500.0
2018-11-20 12:45:00,22.75,22.75,22.67,22.71,85500.0,22.75,22.75,22.67,22.71,85500.0
2018-11-20 12:50:00,22.71,22.73,22.71,22.72,42000.0,22.71,22.73,22.71,22.72,42000.0
2018-11-20 12:55:00,22.72,22.72,22.66,22.67,56655.0,22.72,22.72,22.66,22.67,56655.0
2018-11-20 13:00:00,22.67,22.67,22.65,22.67,32865.0,22.67,22.67,22.65,22.67,32865.0
2018-11-20 13:05:00,22.67,22.68,22.65,22.65,56220.0,22.67,22.68,22.65,22.65,56220.0
2018-11-20 13:10:00,22.65,22.65,22.62,22.63,28500.0,22.65,22.65,22.62,22.63,28500.0
2018-11-20 13:15:00,22.63,22.63,22.57,22.57,75000.0,22.63,22.63,22.57,22.57,75000.0
2018-11-20 13:20:00,22.57,22.58,22.51,22.52,73500.0,22.57,22.58,22.51,22.52,73500.0
2018-11-20 13:25:00,22.52,22.53,22.48,22.48,80325.0,22.52,22.53,22.48,22.48,80325.0
2018-11-20 13:30:00,22.49,22.5,22.46,22.49,82905.0,22.49,22.5,22.46,22.49,82905.0
2018-11-20 13:35:00,22.49,22.52,22.49,22.51,36450.0,22.49,22.52,22.49,22.51,36450.0
2018-11-20 13:40:00,22.51,22.58,22.5,22.55,30000.0,22.51,22.58,22.5,22.55,30000.0
2018-11-20 13:45:00,22.58,22.62,22.57,22.62,21615.0,22.58,22.62,22.57,22.62,21615.0
2018-11-20 13:50:00,22.61,22.62,22.57,22.57,55275.0,22.61,22.62,22.57,22.57,55275.0
2018-11-20 13:55:00,22.57,22.57,22.53,22.54,58050.0,22.57,22.57,22.53,22.54,58050.0
2018-11-20 14:00:00,22.53,22.56,22.5,22.54,51000.0,22.53,22.56,22.5,22.54,51000.0
2018-11-20 14:05:00,22.52,22.52,22.49,22.51,106020.0,22.52,22.52,22.49,22.51,106020.0
2018-11-20 14:10:00,22.5,22.62,22.5,22.62,82005.0,22.5,22.62,22.5,22.62,82005.0
2018-11-20 14:15:00,22.61,22.64,22.6,22.61,69900.0,22.61,22.64,22.6,22.61,69900.0
2018-11-20 14:20:00,22.61,22.62,22.55,22.56,58500.0,22.61,22.62,22.55,22.56,58500.0
2018-11-20 14:25:00,22.57,22.58,22.54,22.54,69000.0,22.57,22.58,22.54,22.54,69000.0
2018-11-20 14:30:00,22.55,22.61,22.54,22.61,94560.0,22.55,22.61,22.54,22.61,94560.0
2018-11-20 14:35:00,22.62,22.64,22.58,22.58,159030.0,22.62,22.64,22.58,22.58,159030.0
2018-11-20 14:40:00,22.58,22.58,22.52,22.53,51840.0,22.58,22.58,22.52,22.53,51840.0
2018-11-20 14:45:00,22.54,22.54,22.5,22.5,63000.0,22.54,22.54,22.5,22.5,63000.0
2018-11-20 14:50:00,22.51,22.53,22.51,22.51,44370.0,22.51,22.53,22.51,22.51,44370.0
2018-11-20 14:55:00,22.52,22.54,22.49,22.49,66585.0,22.52,22.54,22.49,22.49,66585.0
2018-11-20 15:00:00,22.5,22.53,22.44,22.45,105885.0,22.5,22.53,22.44,22.45,105885.0
2018-11-20 15:05:00,22.44,22.44,22.39,22.41,132450.0,22.44,22.44,22.39,22.41,132450.0
2018-11-20 15:10:00,22.41,22.45,22.39,22.42,114000.0,22.41,22.45,22.39,22.42,114000.0
2018-11-20 15:15:00,22.42,22.47,22.41,22.44,153945.0,22.42,22.47,22.41,22.44,153945.0
2018-11-20 15:20:00,22.45,22.46,22.43,22.44,112500.0,22.45,22.46,22.43,22.44,112500.0
2018-11-20 15:25:00,22.44,22.48,22.42,22.44,200715.0,22.44,22.48,22.42,22.44,200715.0
2018-11-20 15:30:00,22.45,22.48,22.43,22.47,162930.0,22.45,22.48,22.43,22.47,162930.0
2018-11-20 15:35:00,22.47,22.54,22.47,22.52,181485.0,22.47,22.54,22.47,22.52,181485.0
2018-11-20 15:40:00,22.52,22.52,22.45,22.47,187260.0,22.52,22.52,22.45,22.47,187260.0
2018-11-20 15:45:00,22.47,22.5,22.44,22.45,217815.0,22.47,22.5,22.44,22.45,217815.0
2018-11-20 15:50:00,22.45,22.46,22.39,22.41,177555.0,22.45,22.46,22.39,22.41,177555.0
2018-11-20 15:55:00,22.41,22.42,22.39,22.4,490095.0,22.41,22.42,22.39,22.4,490095.0
2018-11-21 09:30:00,22.51,22.76,22.51,22.67,200325.0,22.51,22.76,22.51,22.67,200325.0
2018-11-21 09:35:00,22.7,22.7,22.55,22.67,96600.0,22.7,22.7,22.55,22.67,96600.0
2018-11-21 09:40:00,22.67,22.69,22.6,22.69,94500.0,22.67,22.69,22.6,22.69,94500.0
2018-11-21 09:45:00,22.71,22.77,22.67,22.74,73710.0,22.71,22.77,22.67,22.74,73710.0
2018-11-21 09:50:00,22.74,22.74,22.66,22.7,73500.0,22.74,22.74,22.66,22.7,73500.0
2018-11-21 09:55:00,22.72,22.73,22.67,22.69,76500.0,22.72,22.73,22.67,22.69,76500.0
2018-11-21 10:00:00,22.7,22.71,22.68,22.69,144030.0,22.7,22.71,22.68,22.69,144030.0
2018-11-21 10:05:00,22.7,22.76,22.7,22.76,37515.0,22.7,22.76,22.7,22.76,37515.0
2018-11-21 10:10:00,22.79,22.84,22.74,22.84,91710.0,22.79,22.84,22.74,22.84,91710.0
2018-11-21 10:15:00,22.84,22.92,22.84,22.91,83550.0,22.84,22.92,22.84,22.91,83550.0
2018-11-21 10:20:00,22.92,22.92,22.84,22.91,60600.0,22.92,22.92,22.84,22.91,60600.0
2018-11-21 10:25:00,22.92,22.92,22.86,22.86,48000.0,22.92,22.92,22.86,22.86,48000.0
2018-11-21 10:30:00,22.85,22.86,22.82,22.83,36000.0,22.85,22.86,22.82,22.83,36000.0
2018-11-21 10:35:00,22.84,22.88,22.83,22.84,58740.0,22.84,22.88,22.83,22.84,58740.0
2018-11-21 10:40:00,22.85,22.85,22.82,22.84,21000.0,22.85,22.85,22.82,22.84,21000.0
2018-11-21 10:45:00,22.84,22.88,22.84,22.88,46500.0,22.84,22.88,22.84,22.88,46500.0
2018-11-21 10:50:00,22.9,22.95,22.86,22.92,82920.0,22.9,22.95,22.86,22.92,82920.0
2018-11-21 10:55:00,22.91,22.96,22.91,22.96,41415.0,22.91,22.96,22.91,22.96,41415.0
2018-11-21 11:00:00,22.96,22.99,22.96,22.99,37500.0,22.96,22.99,22.96,22.99,37500.0
2018-11-21 11:05:00,22.99,23.0,22.95,22.95,46500.0,22.99,23.0,22.95,22.95,46500.0
2018-11-21 11:10:00,22.98,23.0,22.96,22.96,44805.0,22.98,23.0,22.96,22.96,44805.0
2018-11-21 11:15:00,22.96,22.96,22.92,22.93,19530.0,22.96,22.96,22.92,22.93,19530.0
2018-11-21 11:20:00,22.95,22.95,22.87,22.87,40050.0,22.95,22.95,22.87,22.87,40050.0
2018-11-21 11:25:00,22.9,22.93,22.9,22.93,25500.0,22.9,22.93,22.9,22.93,25500.0
2018-11-21 11:30:00,22.94,22.99,22.94,22.99,39645.0,22.94,22.99,22.94,22.99,39645.0
2018-11-21 11:35:00,22.97,22.97,22.95,22.95,40575.0,22.97,22.97,22.95,22.95,40575.0
2018-11-21 11:40:00,22.96,22.96,22.92,22.92,22500.0,22.96,22.96,22.92,22.92,22500.0
2018-11-21 11:45:00,22.91,22.93,22.89,22.89,24000.0,22.91,22.93,22.89,22.89,24000.0
2018-11-21 11:50:00,22.89,22.92,22.89,22.91,27480.0,22.89,22.92,22.89,22.91,27480.0
2018-11-21 11:55:00,22.91,22.92,22.88,22.92,37905.0,22.91,22.92,22.88,22.92,37905.0
2018-11-21 12:00:00,22.92,22.92,22.9,22.9,30000.0,22.92,22.92,22.9,22.9,30000.0
2018-11-21 12:05:00,22.89,22.92,22.89,22.9,39000.0,22.89,22.92,22.89,22.9,39000.0
2018-11-21 12:10:00,22.9,22.9,22.89,22.89,6000.0,22.9,22.9,22.89,22.89,6000.0
2018-11-21 12:15:00,22.89,22.89,22.87,22.87,13500.0,22.89,22.89,22.87,22.87,13500.0
2018-11-21 12:20:00,22.86,22.89,22.84,22.85,24750.0,22.86,22.89,22.84,22.85,24750.0
2018-11-21 12:25:00,22.84,22.85,22.82,22.84,34500.0,22.84,22.85,22.82,22.84,34500.0
2018-11-21 12:30:00,22.84,22.84,22.84,22.84,3000.0,22.84,22.84,22.84,22.84,3000.0
2018-11-21 12:35:00,22.88,22.9,22.88,22.9,42750.0,22.88,22.9,22.88,22.9,42750.0
2018-11-21 12:40:00,22.9,22.94,22.9,22.91,58680.0,22.9,22.94,22.9,22.91,58680.0
2018-11-21 12:45:00,22.9,22.91,22.88,22.88,22500.0,22.9,22.91,22.88,22.88,22500.0
2018-11-21 12:50:00,22.89,22.92,22.89,22.91,15000.0,22.89,22.92,22.89,22.91,15000.0
2018-11-21 12:55:00,22.91,22.93,22.91,22.92,24000.0,22.91,22.93,22.91,22.92,24000.0
2018-11-21 13:00:00,22.9,22.9,22.89,22.89,13500.0,22.9,22.9,22.89,22.89,13500.0
2018-11-21 13:05:00,22.91,22.91,22.88,22.89,16500.0,22.91,22.91,22.88,22.89,16500.0
2018-11-21 13:10:00,22.89,22.9,22.89,22.89,10500.0,22.89,22.9,22.89,22.89,10500.0
2018-11-21 13:15:00,22.88,22.89,22.87,22.87,16500.0,22.88,22.89,22.87,22.87,16500.0
2018-11-21 13:20:00,22.87,22.9,22.86,22.9,19500.0,22.87,22.9,22.86,22.9,19500.0
2018-11-21 13:25:00,22.9,22.93,22.89,22.89,37500.0,22.9,22.93,22.89,22.89,37500.0
2018-11-21 13:30:00,22.89,22.89,22.88,22.89,30300.0,22.89,22.89,22.88,22.89,30300.0
2018-11-21 13:35:00,22.88,22.89,22.88,22.88,34695.0,22.88,22.89,22.88,22.88,34695.0
2018-11-21 13:40:00,22.87,22.89,22.87,22.88,7500.0,22.87,22.89,22.87,22.88,7500.0
2018-11-21 13:45:00,22.88,22.9,22.87,22.9,25530.0,22.88,22.9,22.87,22.9,25530.0
2018-11-21 13:50:00,22.9,22.91,22.89,22.91,21000.0,22.9,22.91,22.89,22.91,21000.0
2018-11-21 13:55:00,22.9,22.92,22.9,22.92,21000.0,22.9,22.92,22.9,22.92,21000.0
2018-11-21 14:00:00,22.93,22.94,22.92,22.93,38325.0,22.93,22.94,22.92,22.93,38325.0
2018-11-21 14:05:00,22.93,22.94,22.92,22.92,43500.0,22.93,22.94,22.92,22.92,43500.0
2018-11-21 14:10:00,22.91,22.93,22.91,22.93,22215.0,22.91,22.93,22.91,22.93,22215.0
2018-11-21 14:15:00,22.92,22.95,22.92,22.95,16125.0,22.92,22.95,22.92,22.95,16125.0
2018-11-21 14:20:00,22.95,22.98,22.94,22.96,43500.0,22.95,22.98,22.94,22.96,43500.0
2018-11-21 14:25:00,22.97,22.98,22.97,22.97,12000.0,22.97,22.98,22.97,22.97,12000.0
2018-11-21 14:30:00,22.98,23.0,22.97,22.97,37500.0,22.98,23.0,22.97,22.97,37500.0
2018-11-21 14:35:00,22.97,22.98,22.97,22.98,10515.0,22.97,22.98,22.97,22.98,10515.0
2018-11-21 14:40:00,22.98,23.0,22.97,23.0,40995.0,22.98,23.0,22.97,23.0,40995.0
2018-11-21 14:45:00,23.0,23.01,22.99,23.01,33375.0,23.0,23.01,22.99,23.01,33375.0
2018-11-21 14:50:00,23.01,23.05,23.01,23.05,43500.0,23.01,23.05,23.01,23.05,43500.0
2018-11-21 14:55:00,23.05,23.06,23.02,23.04,40500.0,23.05,23.06,23.02,23.04,40500.0
2018-11-21 15:00:00,23.05,23.09,23.05,23.05,45000.0,23.05,23.09,23.05,23.05,45000.0
2018-11-21 15:05:00,23.05,23.08,23.05,23.07,68925.0,23.05,23.08,23.05,23.07,68925.0
2018-11-21 15:10:00,23.07,23.07,23.05,23.06,59400.0,23.07,23.07,23.05,23.06,59400.0
2018-11-21 15:15:00,23.05,23.07,23.04,23.05,74250.0,23.05,23.07,23.04,23.05,74250.0
2018-11-21 15:20:00,23.04,23.04,23.03,23.03,39000.0,23.04,23.04,23.03,23.03,39000.0
2018-11-21 15:25:00,23.02,23.03,22.98,23.02,64485.0,23.02,23.03,22.98,23.02,64485.0
2018-11-21 15:30:00,23.02,23.02,22.96,23.0,107565.0,23.02,23.02,22.96,23.0,107565.0
2018-11-21 15:35:00,23.0,23.0,22.97,22.98,49500.0,23.0,23.0,22.97,22.98,49500.0
2018-11-21 15:40:00,22.97,22.99,22.96,22.97,112035.0,22.97,22.99,22.96,22.97,112035.0
2018-11-21 15:45:00,22.98,23.0,22.98,22.99,88380.0,22.98,23.0,22.98,22.99,88380.0
2018-11-21 15:50:00,23.0,23.01,23.0,23.01,147255.0,23.0,23.01,23.0,23.01,147255.0
2018-11-21 15:55:00,23.04,23.06,23.01,23.04,553680.0,23.04,23.06,23.01,23.04,553680.0
2018-11-23 09:30:00,22.88,23.1,22.87,23.06,90690.0,22.88,23.1,22.87,23.06,90690.0
2018-11-23 09:35:00,23.06,23.06,23.0,23.05,37500.0,23.06,23.06,23.0,23.05,37500.0
2018-11-23 09:40:00,23.06,23.11,23.03,23.04,126150.0,23.06,23.11,23.03,23.04,126150.0
2018-11-23 09:45:00,23.04,23.04,22.98,23.0,44250.0,23.04,23.04,22.98,23.0,44250.0
2018-11-23 09:50:00,23.02,23.08,23.01,23.08,20235.0,23.02,23.08,23.01,23.08,20235.0
2018-11-23 09:55:00,23.11,23.19,23.11,23.17,50700.0,23.11,23.19,23.11,23.17,50700.0
2018-11-23 10:00:00,23.18,23.22,23.17,23.22,25500.0,23.18,23.22,23.17,23.22,25500.0
2018-11-23 10:05:00,23.22,23.23,23.18,23.19,42420.0,23.22,23.23,23.18,23.19,42420.0
2018-11-23 10:10:00,23.2,23.23,23.19,23.22,31500.0,23.2,23.23,23.19,23.22,31500.0
2018-11-23 10:15:00,23.23,23.24,23.15,23.15,54000.0,23.23,23.24,23.15,23.15,54000.0
2018-11-23 10:20:00,23.17,23.22,23.13,23.22,66075.0,23.17,23.22,23.13,23.22,66075.0
2018-11-23 10:25:00,23.22,23.23,23.19,23.23,42000.0,23.22,23.23,23.19,23.23,42000.0
2018-11-23 10:30:00,23.21,23.24,23.19,23.24,28500.0,23.21,23.24,23.19,23.24,28500.0
2018-11-23 10:35:00,23.26,23.35,23.26,23.34,105000.0,23.26,23.35,23.26,23.34,105000.0
2018-11-23 10:40:00,23.33,23.35,23.31,23.31,39075.0,23.33,23.35,23.31,23.31,39075.0
2018-11-23 10:45:00,23.31,23.38,23.31,23.35,57195.0,23.31,23.38,23.31,23.35,57195.0
2018-11-23 10:50:00,23.36,23.36,23.31,23.31,44580.0,23.36,23.36,23.31,23.31,44580.0
2018-11-23 10:55:00,23.31,23.39,23.31,23.37,42000.0,23.31,23.39,23.31,23.37,42000.0
2018-11-23 11:00:00,23.38,23.39,23.35,23.35,83415.0,23.38,23.39,23.35,23.35,83415.0
2018-11-23 11:05:00,23.37,23.41,23.37,23.38,67500.0,23.37,23.41,23.37,23.38,67500.0
2018-11-23 11:10:00,23.38,23.4,23.38,23.39,24000.0,23.38,23.4,23.38,23.39,24000.0
2018-11-23 11:15:00,23.4,23.46,23.4,23.44,45000.0,23.4,23.46,23.4,23.44,45000.0
2018-11-23 11:20:00,23.44,23.44,23.43,23.43,18000.0,23.44,23.44,23.43,23.43,18000.0
2018-11-23 11:25:00,23.43,23.46,23.43,23.44,43710.0,23.43,23.46,23.43,23.44,43710.0
2018-11-23 11:30:00,23.45,23.48,23.45,23.47,28500.0,23.45,23.48,23.45,23.47,28500.0
2018-11-23 11:35:00,23.48,23.48,23.46,23.48,23310.0,23.48,23.48,23.46,23.48,23310.0
2018-11-23 11:40:00,23.48,23.48,23.45,23.46,19050.0,23.48,23.48,23.45,23.46,19050.0
2018-11-23 11:45:00,23.48,23.49,23.47,23.47,49500.0,23.48,23.49,23.47,23.47,49500.0
2018-11-23 11:50:00,23.46,23.46,23.43,23.46,67500.0,23.46,23.46,23.43,23.46,67500.0
2018-11-23 11:55:00,23.48,23.48,23.45,23.46,21000.0,23.48,23.48,23.45,23.46,21000.0
2018-11-23 12:00:00,23.46,23.48,23.45,23.45,34965.0,23.46,23.48,23.45,23.45,34965.0
2018-11-23 12:05:00,23.45,23.45,23.43,23.45,31500.0,23.45,23.45,23.43,23.45,31500.0
2018-11-23 12:10:00,23.44,23.46,23.44,23.45,25500.0,23.44,23.46,23.44,23.45,25500.0
2018-11-23 12:15:00,23.46,23.47,23.46,23.47,44835.0,23.46,23.47,23.46,23.47,44835.0
2018-11-23 12:20:00,23.47,23.5,23.47,23.5,22500.0,23.47,23.5,23.47,23.5,22500.0
2018-11-23 12:25:00,23.51,23.55,23.5,23.54,188970.0,23.51,23.55,23.5,23.54,188970.0
2018-11-23 12:30:00,23.53,23.55,23.5,23.54,65535.0,23.53,23.55,23.5,23.54,65535.0
2018-11-23 12:35:00,23.53,23.56,23.52,23.52,79395.0,23.53,23.56,23.52,23.52,79395.0
2018-11-23 12:40:00,23.51,23.51,23.48,23.5,18285.0,23.51,23.51,23.48,23.5,18285.0
2018-11-23 12:45:00,23.49,23.5,23.42,23.46,82155.0,23.49,23.5,23.42,23.46,82155.0
2018-11-23 12:50:00,23.45,23.45,23.42,23.45,96000.0,23.45,23.45,23.42,23.45,96000.0
2018-11-23 12:55:00,23.43,23.43,23.37,23.38,149865.0,23.43,23.43,23.37,23.38,149865.0
2018-11-26 09:30:00,23.63,23.9,23.63,23.74,270585.0,23.63,23.9,23.63,23.74,270585.0
2018-11-26 09:35:00,23.79,23.83,23.64,23.66,128355.0,23.79,23.83,23.64,23.66,128355.0
2018-11-26 09:40:00,23.68,23.71,23.6,23.6,86595.0,23.68,23.71,23.6,23.6,86595.0
2018-11-26 09:45:00,23.6,23.63,23.58,23.61,55485.0,23.6,23.63,23.58,23.61,55485.0
2018-11-26 09:50:00,23.62,23.64,23.61,23.63,24450.0,23.62,23.64,23.61,23.63,24450.0
2018-11-26 09:55:00,23.66,23.79,23.66,23.79,52500.0,23.66,23.79,23.66,23.79,52500.0
2018-11-26 10:00:00,23.79,23.79,23.68,23.71,138750.0,23.79,23.79,23.68,23.71,138750.0
2018-11-26 10:05:00,23.71,23.75,23.71,23.74,16500.0,23.71,23.75,23.71,23.74,16500.0
2018-11-26 10:10:00,23.73,23.73,23.6,23.62,60000.0,23.73,23.73,23.6,23.62,60000.0
2018-11-26 10:15:00,23.62,23.62,23.46,23.46,88245.0,23.62,23.62,23.46,23.46,88245.0
2018-11-26 10:20:00,23.46,23.53,23.45,23.5,64500.0,23.46,23.53,23.45,23.5,64500.0
2018-11-26 10:25:00,23.52,23.58,23.52,23.58,96000.0,23.52,23.58,23.52,23.58,96000.0
2018-11-26 10:30:00,23.58,23.59,23.56,23.57,30480.0,23.58,23.59,23.56,23.57,30480.0
2018-11-26 10:35:00,23.59,23.6,23.49,23.49,54255.0,23.59,23.6,23.49,23.49,54255.0
2018-11-26 10:40:00,23.52,23.54,23.5,23.52,55695.0,23.52,23.54,23.5,23.52,55695.0
2018-11-26 10:45:00,23.54,23.54,23.5,23.5,27000.0,23.54,23.54,23.5,23.5,27000.0
2018-11-26 10:50:00,23.51,23.58,23.51,23.54,43755.0,23.51,23.58,23.51,23.54,43755.0
2018-11-26 10:55:00,23.56,23.57,23.52,23.52,71880.0,23.56,23.57,23.52,23.52,71880.0
2018-11-26 11:00:00,23.55,23.59,23.53,23.53,40560.0,23.55,23.59,23.53,23.53,40560.0
2018-11-26 11:05:00,23.53,23.54,23.49,23.5,38745.0,23.53,23.54,23.49,23.5,38745.0
2018-11-26 11:10:00,23.51,23.55,23.51,23.55,25155.0,23.51,23.55,23.51,23.55,25155.0
2018-11-26 11:15:00,23.55,23.55,23.5,23.51,37500.0,23.55,23.55,23.5,23.51,37500.0
2018-11-26 11:20:00,23.5,23.55,23.5,23.51,50430.0,23.5,23.55,23.5,23.51,50430.0
2018-11-26 11:25:00,23.5,23.5,23.48,23.48,9000.0,23.5,23.5,23.48,23.48,9000.0
2018-11-26 11:30:00,23.46,23.46,23.41,23.42,15000.0,23.46,23.46,23.41,23.42,15000.0
2018-11-26 11:35:00,23.42,23.42,23.39,23.4,33000.0,23.42,23.42,23.39,23.4,33000.0
2018-11-26 11:40:00,23.41,23.41,23.36,23.4,42000.0,23.41,23.41,23.36,23.4,42000.0
2018-11-26 11:45:00,23.41,23.41,23.38,23.4,37530.0,23.41,23.41,23.38,23.4,37530.0
2018-11-26 11:50:00,23.39,23.42,23.39,23.42,24000.0,23.39,23.42,23.39,23.42,24000.0
2018-11-26 11:55:00,23.43,23.45,23.43,23.45,13500.0,23.43,23.45,23.43,23.45,13500.0
2018-11-26 12:00:00,23.46,23.48,23.46,23.46,34830.0,23.46,23.48,23.46,23.46,34830.0
2018-11-26 12:05:00,23.48,23.51,23.46,23.49,32955.0,23.48,23.51,23.46,23.49,32955.0
2018-11-26 12:10:00,23.51,23.51,23.47,23.47,27000.0,23.51,23.51,23.47,23.47,27000.0
2018-11-26 12:15:00,23.46,23.47,23.45,23.46,37725.0,23.46,23.47,23.45,23.46,37725.0
2018-11-26 12:20:00,23.47,23.51,23.47,23.51,31500.0,23.47,23.51,23.47,23.51,31500.0
2018-11-26 12:25:00,23.51,23.51,23.48,23.48,22710.0,23.51,23.51,23.48,23.48,22710.0
2018-11-26 12:30:00,23.48,23.49,23.45,23.45,21900.0,23.48,23.49,23.45,23.45,21900.0
2018-11-26 12:35:00,23.44,23.44,23.4,23.41,24000.0,23.44,23.44,23.4,23.41,24000.0
2018-11-26 12:40:00,23.42,23.42,23.4,23.4,12000.0,23.42,23.42,23.4,23.4,12000.0
2018-11-26 12:45:00,23.4,23.43,23.39,23.39,76500.0,23.4,23.43,23.39,23.39,76500.0
2018-11-26 12:50:00,23.38,23.42,23.36,23.42,104565.0,23.38,23.42,23.36,23.42,104565.0
2018-11-26 12:55:00,23.41,23.42,23.38,23.42,40725.0,23.41,23.42,23.38,23.42,40725.0
2018-11-26 13:00:00,23.42,23.42,23.39,23.39,16500.0,23.42,23.42,23.39,23.39,16500.0
2018-11-26 13:05:00,23.39,23.4,23.38,23.39,25470.0,23.39,23.4,23.38,23.39,25470.0
2018-11-26 13:10:00,23.38,23.42,23.38,23.41,30000.0,23.38,23.42,23.38,23.41,30000.0
2018-11-26 13:15:00,23.41,23.41,23.39,23.4,22530.0,23.41,23.41,23.39,23.4,22530.0
2018-11-26 13:20:00,23.39,23.42,23.39,23.41,43710.0,23.39,23.42,23.39,23.41,43710.0
2018-11-26 13:25:00,23.4,23.4,23.36,23.4,37500.0,23.4,23.4,23.36,23.4,37500.0
2018-11-26 13:30:00,23.4,23.4,23.39,23.4,9000.0,23.4,23.4,23.39,23.4,9000.0
2018-11-26 13:35:00,23.4,23.4,23.37,23.38,45000.0,23.4,23.4,23.37,23.38,45000.0
2018-11-26 13:40:00,23.37,23.37,23.35,23.37,22500.0,23.37,23.37,23.35,23.37,22500.0
2018-11-26 13:45:00,23.39,23.39,23.37,23.38,54870.0,23.39,23.39,23.37,23.38,54870.0
2018-11-26 13:50:00,23.38,23.4,23.37,23.39,40500.0,23.38,23.4,23.37,23.39,40500.0
2018-11-26 13:55:00,23.42,23.45,23.42,23.44,27000.0,23.42,23.45,23.42,23.44,27000.0
2018-11-26 14:00:00,23.43,23.43,23.43,23.43,10500.0,23.43,23.43,23.43,23.43,10500.0
2018-11-26 14:05:00,23.44,23.46,23.44,23.46,16500.0,23.44,23.46,23.44,23.46,16500.0
2018-11-26 14:10:00,23.45,23.5,23.45,23.47,28800.0,23.45,23.5,23.45,23.47,28800.0
2018-11-26 14:15:00,23.47,23.47,23.45,23.47,54525.0,23.47,23.47,23.45,23.47,54525.0
2018-11-26 14:20:00,23.47,23.5,23.47,23.49,32250.0,23.47,23.5,23.47,23.49,32250.0
2018-11-26 14:25:00,23.49,23.52,23.49,23.51,12000.0,23.49,23.52,23.49,23.51,12000.0
2018-11-26 14:30:00,23.51,23.55,23.51,23.55,21000.0,23.51,23.55,23.51,23.55,21000.0
2018-11-26 14:35:00,23.54,23.54,23.52,23.52,19500.0,23.54,23.54,23.52,23.52,19500.0
2018-11-26 14:40:00,23.51,23.51,23.51,23.51,4500.0,23.51,23.51,23.51,23.51,4500.0
2018-11-26 14:45:00,23.5,23.5,23.48,23.48,43500.0,23.5,23.5,23.48,23.48,43500.0
2018-11-26 14:50:00,23.47,23.49,23.47,23.47,24570.0,23.47,23.49,23.47,23.47,24570.0
2018-11-26 14:55:00,23.45,23.49,23.45,23.49,36300.0,23.45,23.49,23.45,23.49,36300.0
2018-11-26 15:00:00,23.49,23.51,23.47,23.51,54000.0,23.49,23.51,23.47,23.51,54000.0
2018-11-26 15:05:00,23.49,23.49,23.45,23.46,30495.0,23.49,23.49,23.45,23.46,30495.0
2018-11-26 15:10:00,23.45,23.46,23.43,23.44,67650.0,23.45,23.46,23.43,23.44,67650.0
2018-11-26 15:15:00,23.44,23.44,23.42,23.43,28080.0,23.44,23.44,23.42,23.43,28080.0
2018-11-26 15:20:00,23.42,23.43,23.41,23.42,46500.0,23.42,23.43,23.41,23.42,46500.0
2018-11-26 15:25:00,23.42,23.44,23.41,23.41,60720.0,23.42,23.44,23.41,23.41,60720.0
2018-11-26 15:30:00,23.41,23.43,23.39,23.43,62970.0,23.41,23.43,23.39,23.43,62970.0
2018-11-26 15:35:00,23.43,23.43,23.4,23.42,63105.0,23.43,23.43,23.4,23.42,63105.0
2018-11-26 15:40:00,23.41,23.44,23.39,23.39,67185.0,23.41,23.44,23.39,23.39,67185.0
2018-11-26 15:45:00,23.41,23.43,23.41,23.43,85590.0,23.41,23.43,23.41,23.43,85590.0
2018-11-26 15:50:00,23.43,23.44,23.39,23.41,171630.0,23.43,23.44,23.39,23.41,171630.0
2018-11-26 15:55:00,23.42,23.43,23.39,23.4,251805.0,23.42,23.43,23.39,23.4,251805.0
2018-11-27 09:30:00,23.34,23.55,23.34,23.49,139230.0,23.34,23.55,23.34,23.49,139230.0
2018-11-27 09:35:00,23.49,23.66,23.49,23.66,60105.0,23.49,23.66,23.49,23.66,60105.0
2018-11-27 09:40:00,23.65,23.68,23.53,23.58,67965.0,23.65,23.68,23.53,23.58,67965.0
2018-11-27 09:45:00,23.59,23.59,23.51,23.56,46500.0,23.59,23.59,23.51,23.56,46500.0
2018-11-27 09:50:00,23.6,23.63,23.59,23.63,41250.0,23.6,23.63,23.59,23.63,41250.0
2018-11-27 09:55:00,23.62,23.7,23.6,23.6,97785.0,23.62,23.7,23.6,23.6,97785.0
2018-11-27 10:00:00,23.59,23.59,23.53,23.59,74970.0,23.59,23.59,23.53,23.59,74970.0
2018-11-27 10:05:00,23.58,23.64,23.58,23.61,39465.0,23.58,23.64,23.58,23.61,39465.0
2018-11-27 10:10:00,23.67,23.71,23.64,23.71,185115.0,23.67,23.71,23.64,23.71,185115.0
2018-11-27 10:15:00,23.69,23.72,23.64,23.69,51000.0,23.69,23.72,23.64,23.69,51000.0
2018-11-27 10:20:00,23.69,23.71,23.67,23.7,29820.0,23.69,23.71,23.67,23.7,29820.0
2018-11-27 10:25:00,23.72,23.72,23.64,23.71,68925.0,23.72,23.72,23.64,23.71,68925.0
2018-11-27 10:30:00,23.69,23.73,23.69,23.69,84000.0,23.69,23.73,23.69,23.69,84000.0
2018-11-27 10:35:00,23.69,23.71,23.62,23.71,72000.0,23.69,23.71,23.62,23.71,72000.0
2018-11-27 10:40:00,23.71,23.72,23.67,23.69,96585.0,23.71,23.72,23.67,23.69,96585.0
2018-11-27 10:45:00,23.68,23.7,23.66,23.7,39885.0,23.68,23.7,23.66,23.7,39885.0
2018-11-27 10:50:00,23.7,23.73,23.67,23.69,77955.0,23.7,23.73,23.67,23.69,77955.0
2018-11-27 10:55:00,23.69,23.7,23.67,23.67,70965.0,23.69,23.7,23.67,23.67,70965.0
2018-11-27 11:00:00,23.66,23.68,23.64,23.68,51270.0,23.66,23.68,23.64,23.68,51270.0
2018-11-27 11:05:00,23.68,23.69,23.66,23.67,68670.0,23.68,23.69,23.66,23.67,68670.0
2018-11-27 11:10:00,23.69,23.69,23.61,23.61,72000.0,23.69,23.69,23.61,23.61,72000.0
2018-11-27 11:15:00,23.61,23.66,23.61,23.66,66570.0,23.61,23.66,23.61,23.66,66570.0
2018-11-27 11:20:00,23.64,23.64,23.54,23.56,107670.0,23.64,23.64,23.54,23.56,107670.0
2018-11-27 11:25:00,23.58,23.59,23.53,23.56,112905.0,23.58,23.59,23.53,23.56,112905.0
2018-11-27 11:30:00,23.57,23.61,23.57,23.61,69375.0,23.57,23.61,23.57,23.61,69375.0
2018-11-27 11:35:00,23.59,23.6,23.57,23.59,52500.0,23.59,23.6,23.57,23.59,52500.0
2018-11-27 11:40:00,23.6,23.61,23.56,23.57,57180.0,23.6,23.61,23.56,23.57,57180.0
2018-11-27 11:45:00,23.56,23.58,23.55,23.58,118950.0,23.56,23.58,23.55,23.58,118950.0
2018-11-27 11:50:00,23.56,23.6,23.53,23.58,66285.0,23.56,23.6,23.53,23.58,66285.0
2018-11-27 11:55:00,23.56,23.57,23.54,23.54,63945.0,23.56,23.57,23.54,23.54,63945.0
2018-11-27 12:00:00,23.53,23.55,23.53,23.54,93255.0,23.53,23.55,23.53,23.54,93255.0
2018-11-27 12:05:00,23.54,23.54,23.51,23.51,30555.0,23.54,23.54,23.51,23.51,30555.0
2018-11-27 12:10:00,23.53,23.53,23.49,23.49,56655.0,23.53,23.53,23.49,23.49,56655.0
2018-11-27 12:15:00,23.49,23.5,23.46,23.5,104760.0,23.49,23.5,23.46,23.5,104760.0
2018-11-27 12:20:00,23.51,23.53,23.51,23.51,28770.0,23.51,23.53,23.51,23.51,28770.0
2018-11-27 12:25:00,23.51,23.51,23.48,23.48,23145.0,23.51,23.51,23.48,23.48,23145.0
2018-11-27 12:30:00,23.48,23.48,23.45,23.45,39675.0,23.48,23.48,23.45,23.45,39675.0
2018-11-27 12:35:00,23.47,23.51,23.46,23.51,63330.0,23.47,23.51,23.46,23.51,63330.0
2018-11-27 12:40:00,23.5,23.5,23.48,23.48,71880.0,23.5,23.5,23.48,23.48,71880.0
2018-11-27 12:45:00,23.49,23.49,23.47,23.47,161265.0,23.49,23.49,23.47,23.47,161265.0
2018-11-27 12:50:00,23.47,23.49,23.45,23.46,54780.0,23.47,23.49,23.45,23.46,54780.0
2018-11-27 12:55:00,23.46,23.48,23.46,23.47,69180.0,23.46,23.48,23.46,23.47,69180.0
2018-11-27 13:00:00,23.46,23.5,23.46,23.48,33990.0,23.46,23.5,23.46,23.48,33990.0
2018-11-27 13:05:00,23.47,23.49,23.46,23.46,50730.0,23.47,23.49,23.46,23.46,50730.0
2018-11-27 13:10:00,23.46,23.48,23.46,23.48,31725.0,23.46,23.48,23.46,23.48,31725.0
2018-11-27 13:15:00,23.49,23.52,23.45,23.49,94500.0,23.49,23.52,23.45,23.49,94500.0
2018-11-27 13:20:00,23.5,23.5,23.48,23.49,53265.0,23.5,23.5,23.48,23.49,53265.0
2018-11-27 13:25:00,23.49,23.51,23.48,23.51,63000.0,23.49,23.51,23.48,23.51,63000.0
2018-11-27 13:30:00,23.51,23.53,23.51,23.52,33000.0,23.51,23.53,23.51,23.52,33000.0
2018-11-27 13:35:00,23.52,23.53,23.51,23.51,53415.0,23.52,23.53,23.51,23.51,53415.0
2018-11-27 13:40:00,23.5,23.52,23.5,23.51,45735.0,23.5,23.52,23.5,23.51,45735.0
2018-11-27 13:45:00,23.5,23.51,23.49,23.5,37200.0,23.5,23.51,23.49,23.5,37200.0
2018-11-27 13:50:00,23.5,23.5,23.49,23.5,41760.0,23.5,23.5,23.49,23.5,41760.0
2018-11-27 13:55:00,23.49,23.53,23.49,23.53,64095.0,23.49,23.53,23.49,23.53,64095.0
2018-11-27 14:00:00,23.55,23.58,23.55,23.58,90120.0,23.55,23.58,23.55,23.58,90120.0
2018-11-27 14:05:00,23.57,23.59,23.57,23.59,28365.0,23.57,23.59,23.57,23.59,28365.0
2018-11-27 14:10:00,23.57,23.58,23.57,23.58,38715.0,23.57,23.58,23.57,23.58,38715.0
2018-11-27 14:15:00,23.57,23.57,23.56,23.56,27000.0,23.57,23.57,23.56,23.56,27000.0
2018-11-27 14:20:00,23.56,23.58,23.56,23.56,73455.0,23.56,23.58,23.56,23.56,73455.0
2018-11-27 14:25:00,23.57,23.57,23.54,23.54,44580.0,23.57,23.57,23.54,23.54,44580.0
2018-11-27 14:30:00,23.55,23.57,23.55,23.57,31500.0,23.55,23.57,23.55,23.57,31500.0
2018-11-27 14:35:00,23.58,23.58,23.57,23.57,42240.0,23.58,23.58,23.57,23.57,42240.0
2018-11-27 14:40:00,23.59,23.62,23.59,23.61,56460.0,23.59,23.62,23.59,23.61,56460.0
2018-11-27 14:45:00,23.62,23.62,23.6,23.61,37500.0,23.62,23.62,23.6,23.61,37500.0
2018-11-27 14:50:00,23.6,23.6,23.58,23.6,52725.0,23.6,23.6,23.58,23.6,52725.0
2018-11-27 14:55:00,23.6,23.61,23.59,23.6,49515.0,23.6,23.61,23.59,23.6,49515.0
2018-11-27 15:00:00,23.59,23.59,23.58,23.59,91860.0,23.59,23.59,23.58,23.59,91860.0
2018-11-27 15:05:00,23.59,23.59,23.56,23.57,45030.0,23.59,23.59,23.56,23.57,45030.0
2018-11-27 15:10:00,23.57,23.57,23.56,23.56,73635.0,23.57,23.57,23.56,23.56,73635.0
2018-11-27 15:15:00,23.56,23.57,23.55,23.56,39360.0,23.56,23.57,23.55,23.56,39360.0
2018-11-27 15:20:00,23.55,23.57,23.53,23.54,50835.0,23.55,23.57,23.53,23.54,50835.0
2018-11-27 15:25:00,23.54,23.54,23.53,23.53,221370.0,23.54,23.54,23.53,23.53,221370.0
2018-11-27 15:30:00,23.53,23.54,23.52,23.53,85305.0,23.53,23.54,23.52,23.53,85305.0
2018-11-27 15:35:00,23.53,23.57,23.53,23.55,109500.0,23.53,23.57,23.53,23.55,109500.0
2018-11-27 15:40:00,23.55,23.57,23.55,23.55,82290.0,23.55,23.57,23.55,23.55,82290.0
2018-11-27 15:45:00,23.55,23.59,23.53,23.57,140565.0,23.55,23.59,23.53,23.57,140565.0
2018-11-27 15:50:00,23.56,23.57,23.52,23.52,184395.0,23.56,23.57,23.52,23.52,184395.0
2018-11-27 15:55:00,23.52,23.55,23.51,23.54,320355.0,23.52,23.55,23.51,23.54,320355.0
2018-11-28 09:30:00,23.52,23.8,23.52,23.69,178665.0,23.52,23.8,23.52,23.69,178665.0
2018-11-28 09:35:00,23.69,23.69,23.62,23.62,12000.0,23.69,23.69,23.62,23.62,12000.0
2018-11-28 09:40:00,23.6,23.63,23.56,23.63,29250.0,23.6,23.63,23.56,23.63,29250.0
2018-11-28 09:45:00,23.65,23.65,23.59,23.61,51285.0,23.65,23.65,23.59,23.61,51285.0
2018-11-28 09:50:00,23.63,23.75,23.63,23.72,136800.0,23.63,23.75,23.63,23.72,136800.0
2018-11-28 09:55:00,23.73,23.73,23.6,23.6,100275.0,23.73,23.73,23.6,23.6,100275.0
2018-11-28 10:00:00,23.62,23.71,23.62,23.67,58725.0,23.62,23.71,23.62,23.67,58725.0
2018-11-28 10:05:00,23.66,23.68,23.63,23.63,68745.0,23.66,23.68,23.63,23.63,68745.0
2018-11-28 10:10:00,23.62,23.65,23.57,23.6,73500.0,23.62,23.65,23.57,23.6,73500.0
2018-11-28 10:15:00,23.58,23.62,23.57,23.61,42000.0,23.58,23.62,23.57,23.61,42000.0
2018-11-28 10:20:00,23.59,23.61,23.58,23.59,39525.0,23.59,23.61,23.58,23.59,39525.0
2018-11-28 10:25:00,23.58,23.58,23.55,23.55,21000.0,23.58,23.58,23.55,23.55,21000.0
2018-11-28 10:30:00,23.54,23.55,23.52,23.53,62250.0,23.54,23.55,23.52,23.53,62250.0
2018-11-28 10:35:00,23.54,23.55,23.52,23.52,43500.0,23.54,23.55,23.52,23.52,43500.0
2018-11-28 10:40:00,23.51,23.54,23.51,23.52,24000.0,23.51,23.54,23.51,23.52,24000.0
2018-11-28 10:45:00,23.53,23.58,23.53,23.54,76455.0,23.53,23.58,23.53,23.54,76455.0
2018-11-28 10:50:00,23.53,23.59,23.53,23.56,48600.0,23.53,23.59,23.53,23.56,48600.0
2018-11-28 10:55:00,23.58,23.58,23.55,23.57,54000.0,23.58,23.58,23.55,23.57,54000.0
2018-11-28 11:00:00,23.58,23.62,23.56,23.62,82410.0,23.58,23.62,23.56,23.62,82410.0
2018-11-28 11:05:00,23.61,23.62,23.57,23.62,60000.0,23.61,23.62,23.57,23.62,60000.0
2018-11-28 11:10:00,23.62,23.64,23.59,23.6,106500.0,23.62,23.64,23.59,23.6,106500.0
2018-11-28 11:15:00,23.58,23.59,23.55,23.56,63300.0,23.58,23.59,23.55,23.56,63300.0
2018-11-28 11:20:00,23.55,23.55,23.53,23.55,31500.0,23.55,23.55,23.53,23.55,31500.0
2018-11-28 11:25:00,23.56,23.56,23.5,23.52,79500.0,23.56,23.56,23.5,23.52,79500.0
2018-11-28 11:30:00,23.52,23.54,23.52,23.52,45000.0,23.52,23.54,23.52,23.52,45000.0
2018-11-28 11:35:00,23.53,23.53,23.48,23.5,90000.0,23.53,23.53,23.48,23.5,90000.0
2018-11-28 11:40:00,23.51,23.55,23.5,23.55,133500.0,23.51,23.55,23.5,23.55,133500.0
2018-11-28 11:45:00,23.54,23.57,23.53,23.57,15570.0,23.54,23.57,23.53,23.57,15570.0
2018-11-28 11:50:00,23.55,23.56,23.53,23.56,22500.0,23.55,23.56,23.53,23.56,22500.0
2018-11-28 11:55:00,23.56,23.56,23.51,23.52,45000.0,23.56,23.56,23.51,23.52,45000.0
2018-11-28 12:00:00,23.59,23.75,23.59,23.74,92280.0,23.59,23.75,23.59,23.74,92280.0
2018-11-28 12:05:00,23.74,23.8,23.74,23.76,125250.0,23.74,23.8,23.74,23.76,125250.0
2018-11-28 12:10:00,23.76,23.79,23.72,23.79,134130.0,23.76,23.79,23.72,23.79,134130.0
2018-11-28 12:15:00,23.78,23.84,23.78,23.83,82710.0,23.78,23.84,23.78,23.83,82710.0
2018-11-28 12:20:00,23.83,23.92,23.83,23.83,123000.0,23.83,23.92,23.83,23.83,123000.0
2018-11-28 12:25:00,23.83,23.87,23.8,23.87,42255.0,23.83,23.87,23.8,23.87,42255.0
2018-11-28 12:30:00,23.83,23.86,23.8,23.8,49500.0,23.83,23.86,23.8,23.8,49500.0
2018-11-28 12:35:00,23.8,23.81,23.77,23.8,28500.0,23.8,23.81,23.77,23.8,28500.0
2018-11-28 12:40:00,23.82,23.83,23.79,23.79,47580.0,23.82,23.83,23.79,23.79,47580.0
2018-11-28 12:45:00,23.81,23.85,23.8,23.84,42000.0,23.81,23.85,23.8,23.84,42000.0
2018-11-28 12:50:00,23.85,23.85,23.81,23.83,39000.0,23.85,23.85,23.81,23.83,39000.0
2018-11-28 12:55:00,23.83,23.85,23.82,23.84,52500.0,23.83,23.85,23.82,23.84,52500.0
2018-11-28 13:00:00,23.84,23.84,23.77,23.77,28035.0,23.84,23.84,23.77,23.77,28035.0
2018-11-28 13:05:00,23.77,23.79,23.77,23.78,19500.0,23.77,23.79,23.77,23.78,19500.0
2018-11-28 13:10:00,23.78,23.78,23.75,23.78,30000.0,23.78,23.78,23.75,23.78,30000.0
2018-11-28 13:15:00,23.78,23.8,23.78,23.78,27000.0,23.78,23.8,23.78,23.78,27000.0
2018-11-28 13:20:00,23.78,23.78,23.76,23.76,19500.0,23.78,23.78,23.76,23.76,19500.0
2018-11-28 13:25:00,23.77,23.8,23.77,23.8,106815.0,23.77,23.8,23.77,23.8,106815.0
2018-11-28 13:30:00,23.8,23.8,23.78,23.78,48000.0,23.8,23.8,23.78,23.78,48000.0
2018-11-28 13:35:00,23.77,23.79,23.77,23.77,91845.0,23.77,23.79,23.77,23.77,91845.0
2018-11-28 13:40:00,23.76,23.79,23.75,23.77,48000.0,23.76,23.79,23.75,23.77,48000.0
2018-11-28 13:45:00,23.77,23.79,23.74,23.74,62085.0,23.77,23.79,23.74,23.74,62085.0
2018-11-28 13:50:00,23.74,23.75,23.72,23.74,64500.0,23.74,23.75,23.72,23.74,64500.0
2018-11-28 13:55:00,23.76,23.79,23.75,23.78,83595.0,23.76,23.79,23.75,23.78,83595.0
2018-11-28 14:00:00,23.79,23.79,23.75,23.78,49500.0,23.79,23.79,23.75,23.78,49500.0
2018-11-28 14:05:00,23.78,23.79,23.77,23.78,164415.0,23.78,23.79,23.77,23.78,164415.0
2018-11-28 14:10:00,23.78,23.79,23.76,23.77,48000.0,23.78,23.79,23.76,23.77,48000.0
2018-11-28 14:15:00,23.76,23.76,23.72,23.74,58500.0,23.76,23.76,23.72,23.74,58500.0
2018-11-28 14:20:00,23.74,23.75,23.7,23.71,69900.0,23.74,23.75,23.7,23.71,69900.0
2018-11-28 14:25:00,23.71,23.72,23.67,23.67,54900.0,23.71,23.72,23.67,23.67,54900.0
2018-11-28 14:30:00,23.66,23.71,23.66,23.71,105465.0,23.66,23.71,23.66,23.71,105465.0
2018-11-28 14:35:00,23.72,23.74,23.71,23.71,72000.0,23.72,23.74,23.71,23.71,72000.0
2018-11-28 14:40:00,23.7,23.74,23.7,23.74,41760.0,23.7,23.74,23.7,23.74,41760.0
2018-11-28 14:45:00,23.74,23.75,23.72,23.75,48600.0,23.74,23.75,23.72,23.75,48600.0
2018-11-28 14:50:00,23.75,23.76,23.73,23.74,64350.0,23.75,23.76,23.73,23.74,64350.0
2018-11-28 14:55:00,23.74,23.76,23.73,23.73,52725.0,23.74,23.76,23.73,23.73,52725.0
2018-11-28 15:00:00,23.72,23.76,23.72,23.74,101145.0,23.72,23.76,23.72,23.74,101145.0
2018-11-28 15:05:00,23.74,23.75,23.72,23.74,72540.0,23.74,23.75,23.72,23.74,72540.0
2018-11-28 15:10:00,23.74,23.78,23.74,23.77,112500.0,23.74,23.78,23.74,23.77,112500.0
2018-11-28 15:15:00,23.79,23.79,23.77,23.78,68640.0,23.79,23.79,23.77,23.78,68640.0
2018-11-28 15:20:00,23.78,23.81,23.78,23.8,59745.0,23.78,23.81,23.78,23.8,59745.0
2018-11-28 15:25:00,23.8,23.81,23.79,23.8,122100.0,23.8,23.81,23.79,23.8,122100.0
2018-11-28 15:30:00,23.79,23.82,23.77,23.81,121725.0,23.79,23.82,23.77,23.81,121725.0
2018-11-28 15:35:00,23.82,23.86,23.82,23.84,216030.0,23.82,23.86,23.82,23.84,216030.0
2018-11-28 15:40:00,23.84,23.88,23.84,23.87,222420.0,23.84,23.88,23.84,23.87,222420.0
2018-11-28 15:45:00,23.87,23.91,23.86,23.91,189765.0,23.87,23.91,23.86,23.91,189765.0
2018-11-28 15:50:00,23.91,23.93,23.9,23.92,183705.0,23.91,23.93,23.9,23.92,183705.0
2018-11-28 15:55:00,23.93,23.94,23.91,23.92,343050.0,23.93,23.94,23.91,23.92,343050.0
2018-11-29 09:30:00,23.82,23.82,23.7,23.78,83040.0,23.82,23.82,23.7,23.78,83040.0
2018-11-29 09:35:00,23.8,23.97,23.8,23.95,84150.0,23.8,23.97,23.8,23.95,84150.0
2018-11-29 09:40:00,23.94,23.96,23.91,23.94,60225.0,23.94,23.96,23.91,23.94,60225.0
2018-11-29 09:45:00,23.97,23.97,23.88,23.88,101580.0,23.97,23.97,23.88,23.88,101580.0
2018-11-29 09:50:00,23.89,23.96,23.85,23.94,88950.0,23.89,23.96,23.85,23.94,88950.0
2018-11-29 09:55:00,23.92,23.94,23.89,23.93,41685.0,23.92,23.94,23.89,23.93,41685.0
2018-11-29 10:00:00,23.92,23.96,23.91,23.96,38565.0,23.92,23.96,23.91,23.96,38565.0
2018-11-29 10:05:00,23.97,24.01,23.96,24.01,63675.0,23.97,24.01,23.96,24.01,63675.0
2018-11-29 10:10:00,24.03,24.1,24.03,24.09,75270.0,24.03,24.1,24.03,24.09,75270.0
2018-11-29 10:15:00,24.08,24.09,23.93,23.99,796170.0,24.08,24.09,23.93,23.99,796170.0
2018-11-29 10:20:00,23.96,23.96,23.92,23.95,37815.0,23.96,23.96,23.92,23.95,37815.0
2018-11-29 10:25:00,23.95,23.95,23.87,23.87,33000.0,23.95,23.95,23.87,23.87,33000.0
2018-11-29 10:30:00,23.89,23.98,23.89,23.95,37500.0,23.89,23.98,23.89,23.95,37500.0
2018-11-29 10:35:00,23.93,23.93,23.87,23.88,44700.0,23.93,23.93,23.87,23.88,44700.0
2018-11-29 10:40:00,23.87,23.87,23.79,23.81,41160.0,23.87,23.87,23.79,23.81,41160.0
2018-11-29 10:45:00,23.82,23.84,23.79,23.84,36000.0,23.82,23.84,23.79,23.84,36000.0
2018-11-29 10:50:00,23.81,23.87,23.81,23.87,17625.0,23.81,23.87,23.81,23.87,17625.0
2018-11-29 10:55:00,23.87,23.91,23.87,23.91,22500.0,23.87,23.91,23.87,23.91,22500.0
2018-11-29 11:00:00,23.91,23.94,23.9,23.94,33045.0,23.91,23.94,23.9,23.94,33045.0
2018-11-29 11:05:00,23.95,23.95,23.92,23.92,16500.0,23.95,23.95,23.92,23.92,16500.0
2018-11-29 11:10:00,23.91,23.93,23.9,23.9,13500.0,23.91,23.93,23.9,23.9,13500.0
2018-11-29 11:15:00,23.9,23.91,23.84,23.84,44700.0,23.9,23.91,23.84,23.84,44700.0
2018-11-29 11:20:00,23.84,23.88,23.8,23.84,114540.0,23.84,23.88,23.8,23.84,114540.0
2018-11-29 11:25:00,23.85,23.85,23.76,23.76,161430.0,23.85,23.85,23.76,23.76,161430.0
2018-11-29 11:30:00,23.76,23.81,23.76,23.79,48195.0,23.76,23.81,23.76,23.79,48195.0
2018-11-29 11:35:00,23.78,23.79,23.77,23.79,13500.0,23.78,23.79,23.77,23.79,13500.0
2018-11-29 11:40:00,23.81,23.83,23.8,23.8,26100.0,23.81,23.83,23.8,23.8,26100.0
2018-11-29 11:45:00,23.79,23.8,23.76,23.77,24000.0,23.79,23.8,23.76,23.77,24000.0
2018-11-29 11:50:00,23.78,23.79,23.77,23.79,18000.0,23.78,23.79,23.77,23.79,18000.0
2018-11-29 11:55:00,23.8,23.84,23.8,23.83,19500.0,23.8,23.84,23.8,23.83,19500.0
2018-11-29 12:00:00,23.84,23.84,23.8,23.8,21765.0,23.84,23.84,23.8,23.8,21765.0
2018-11-29 12:05:00,23.78,23.8,23.78,23.79,96675.0,23.78,23.8,23.78,23.79,96675.0
2018-11-29 12:10:00,23.79,23.8,23.78,23.79,15000.0,23.79,23.8,23.78,23.79,15000.0
2018-11-29 12:15:00,23.78,23.8,23.78,23.79,21000.0,23.78,23.8,23.78,23.79,21000.0
2018-11-29 12:20:00,23.79,23.79,23.76,23.76,15000.0,23.79,23.79,23.76,23.76,15000.0
2018-11-29 12:25:00,23.75,23.77,23.74,23.77,22500.0,23.75,23.77,23.74,23.77,22500.0
2018-11-29 12:30:00,23.76,23.79,23.76,23.79,37500.0,23.76,23.79,23.76,23.79,37500.0
2018-11-29 12:35:00,23.79,23.79,23.76,23.77,60855.0,23.79,23.79,23.76,23.77,60855.0
2018-11-29 12:40:00,23.75,23.77,23.74,23.75,29550.0,23.75,23.77,23.74,23.75,29550.0
2018-11-29 12:45:00,23.73,23.73,23.71,23.73,16500.0,23.73,23.73,23.71,23.73,16500.0
2018-11-29 12:50:00,23.73,23.74,23.72,23.73,54375.0,23.73,23.74,23.72,23.73,54375.0
2018-11-29 12:55:00,23.74,23.75,23.73,23.73,21000.0,23.74,23.75,23.73,23.73,21000.0
2018-11-29 13:00:00,23.73,23.74,23.71,23.74,26040.0,23.73,23.74,23.71,23.74,26040.0
2018-11-29 13:05:00,23.73,23.74,23.72,23.72,42750.0,23.73,23.74,23.72,23.72,42750.0
2018-11-29 13:10:00,23.73,23.73,23.71,23.73,25500.0,23.73,23.73,23.71,23.73,25500.0
2018-11-29 13:15:00,23.73,23.73,23.72,23.72,19500.0,23.73,23.73,23.72,23.72,19500.0
2018-11-29 13:20:00,23.73,23.73,23.7,23.7,57840.0,23.73,23.73,23.7,23.7,57840.0
2018-11-29 13:25:00,23.71,23.72,23.69,23.71,43785.0,23.71,23.72,23.69,23.71,43785.0
2018-11-29 13:30:00,23.71,23.74,23.71,23.71,39000.0,23.71,23.74,23.71,23.71,39000.0
2018-11-29 13:35:00,23.73,23.73,23.7,23.7,30375.0,23.73,23.73,23.7,23.7,30375.0
2018-11-29 13:40:00,23.7,23.7,23.65,23.65,57240.0,23.7,23.7,23.65,23.65,57240.0
2018-11-29 13:45:00,23.64,23.73,23.63,23.73,171015.0,23.64,23.73,23.63,23.73,171015.0
2018-11-29 13:50:00,23.73,23.75,23.72,23.73,62400.0,23.73,23.75,23.72,23.73,62400.0
2018-11-29 13:55:00,23.72,23.73,23.69,23.7,39000.0,23.72,23.73,23.69,23.7,39000.0
2018-11-29 14:00:00,23.7,23.72,23.69,23.72,26625.0,23.7,23.72,23.69,23.72,26625.0
2018-11-29 14:05:00,23.7,23.7,23.65,23.65,22995.0,23.7,23.7,23.65,23.65,22995.0
2018-11-29 14:10:00,23.65,23.7,23.65,23.69,96105.0,23.65,23.7,23.65,23.69,96105.0
2018-11-29 14:15:00,23.68,23.69,23.67,23.68,64350.0,23.68,23.69,23.67,23.68,64350.0
2018-11-29 14:20:00,23.67,23.7,23.67,23.68,68145.0,23.67,23.7,23.67,23.68,68145.0
2018-11-29 14:25:00,23.67,23.71,23.67,23.69,74940.0,23.67,23.71,23.67,23.69,74940.0
2018-11-29 14:30:00,23.69,23.7,23.68,23.69,68730.0,23.69,23.7,23.68,23.69,68730.0
2018-11-29 14:35:00,23.68,23.71,23.67,23.7,38430.0,23.68,23.71,23.67,23.7,38430.0
2018-11-29 14:40:00,23.7,23.72,23.7,23.72,17625.0,23.7,23.72,23.7,23.72,17625.0
2018-11-29 14:45:00,23.72,23.75,23.71,23.75,36000.0,23.72,23.75,23.71,23.75,36000.0
2018-11-29 14:50:00,23.74,23.79,23.74,23.79,67965.0,23.74,23.79,23.74,23.79,67965.0
2018-11-29 14:55:00,23.79,23.83,23.78,23.82,56340.0,23.79,23.83,23.78,23.82,56340.0
2018-11-29 15:00:00,23.84,23.84,23.81,23.81,78750.0,23.84,23.84,23.81,23.81,78750.0
2018-11-29 15:05:00,23.81,23.82,23.79,23.82,61650.0,23.81,23.82,23.79,23.82,61650.0
2018-11-29 15:10:00,23.82,23.82,23.76,23.76,60885.0,23.82,23.82,23.76,23.76,60885.0
2018-11-29 15:15:00,23.77,23.78,23.74,23.74,125655.0,23.77,23.78,23.74,23.74,125655.0
2018-11-29 15:20:00,23.75,23.77,23.74,23.74,78315.0,23.75,23.77,23.74,23.74,78315.0
2018-11-29 15:25:00,23.73,23.76,23.73,23.75,80295.0,23.73,23.76,23.73,23.75,80295.0
2018-11-29 15:30:00,23.74,23.77,23.71,23.77,53310.0,23.74,23.77,23.71,23.77,53310.0
2018-11-29 15:35:00,23.76,23.76,23.74,23.74,65460.0,23.76,23.76,23.74,23.74,65460.0
2018-11-29 15:40:00,23.75,23.75,23.72,23.73,120000.0,23.75,23.75,23.72,23.73,120000.0
2018-11-29 15:45:00,23.73,23.73,23.67,23.71,115560.0,23.73,23.73,23.67,23.71,115560.0
2018-11-29 15:50:00,23.71,23.72,23.69,23.71,138390.0,23.71,23.72,23.69,23.71,138390.0
2018-11-29 15:55:00,23.71,23.71,23.64,23.66,424155.0,23.71,23.71,23.64,23.66,424155.0
2018-11-30 09:30:00,23.68,23.78,23.68,23.73,102705.0,23.68,23.78,23.68,23.73,102705.0
2018-11-30 09:35:00,23.7,23.7,23.44,23.44,222570.0,23.7,23.7,23.44,23.44,222570.0
2018-11-30 09:40:00,23.41,23.57,23.35,23.49,199920.0,23.41,23.57,23.35,23.49,199920.0
2018-11-30 09:45:00,23.56,23.56,23.43,23.43,73305.0,23.56,23.56,23.43,23.43,73305.0
2018-11-30 09:50:00,23.43,23.43,23.31,23.32,51000.0,23.43,23.43,23.31,23.32,51000.0
2018-11-30 09:55:00,23.32,23.33,23.29,23.3,88845.0,23.32,23.33,23.29,23.3,88845.0
2018-11-30 10:00:00,23.26,23.26,23.15,23.16,148500.0,23.26,23.26,23.15,23.16,148500.0
2018-11-30 10:05:00,23.14,23.21,23.14,23.21,84750.0,23.14,23.21,23.14,23.21,84750.0
2018-11-30 10:10:00,23.22,23.23,23.12,23.13,125850.0,23.22,23.23,23.12,23.13,125850.0
2018-11-30 10:15:00,23.14,23.16,23.09,23.09,121710.0,23.14,23.16,23.09,23.09,121710.0
2018-11-30 10:20:00,23.11,23.14,23.11,23.11,108450.0,23.11,23.14,23.11,23.11,108450.0
2018-11-30 10:25:00,23.12,23.12,23.05,23.06,95565.0,23.12,23.12,23.05,23.06,95565.0
2018-11-30 10:30:00,23.05,23.14,23.05,23.14,65370.0,23.05,23.14,23.05,23.14,65370.0
2018-11-30 10:35:00,23.13,23.19,23.1,23.19,75690.0,23.13,23.19,23.1,23.19,75690.0
2018-11-30 10:40:00,23.17,23.17,23.12,23.12,60795.0,23.17,23.17,23.12,23.12,60795.0
2018-11-30 10:45:00,23.11,23.11,23.02,23.02,97695.0,23.11,23.11,23.02,23.02,97695.0
2018-11-30 10:50:00,23.04,23.05,23.0,23.03,85560.0,23.04,23.05,23.0,23.03,85560.0
2018-11-30 10:55:00,23.02,23.04,23.0,23.01,101535.0,23.02,23.04,23.0,23.01,101535.0
2018-11-30 11:00:00,23.02,23.08,23.02,23.05,128385.0,23.02,23.08,23.02,23.05,128385.0
2018-11-30 11:05:00,23.04,23.04,23.01,23.04,57180.0,23.04,23.04,23.01,23.04,57180.0
2018-11-30 11:10:00,23.03,23.05,23.03,23.03,55515.0,23.03,23.05,23.03,23.03,55515.0
2018-11-30 11:15:00,23.02,23.04,23.02,23.04,54540.0,23.02,23.04,23.02,23.04,54540.0
2018-11-30 11:20:00,23.05,23.08,23.04,23.08,60345.0,23.05,23.08,23.04,23.08,60345.0
2018-11-30 11:25:00,23.08,23.09,23.05,23.06,62835.0,23.08,23.09,23.05,23.06,62835.0
2018-11-30 11:30:00,23.05,23.1,23.04,23.07,46290.0,23.05,23.1,23.04,23.07,46290.0
2018-11-30 11:35:00,23.08,23.09,23.07,23.09,19500.0,23.08,23.09,23.07,23.09,19500.0
2018-11-30 11:40:00,23.09,23.09,23.06,23.06,74130.0,23.09,23.09,23.06,23.06,74130.0
2018-11-30 11:45:00,23.06,23.06,23.03,23.03,146490.0,23.06,23.06,23.03,23.03,146490.0
2018-11-30 11:50:00,23.04,23.05,23.0,23.01,51570.0,23.04,23.05,23.0,23.01,51570.0
2018-11-30 11:55:00,23.02,23.03,23.0,23.01,104685.0,23.02,23.03,23.0,23.01,104685.0
2018-11-30 12:00:00,23.01,23.02,22.98,22.98,45750.0,23.01,23.02,22.98,22.98,45750.0
2018-11-30 12:05:00,22.97,23.0,22.97,23.0,70260.0,22.97,23.0,22.97,23.0,70260.0
2018-11-30 12:10:00,23.01,23.01,23.0,23.0,33165.0,23.01,23.01,23.0,23.0,33165.0
2018-11-30 12:15:00,23.0,23.01,22.99,23.01,19500.0,23.0,23.01,22.99,23.01,19500.0
2018-11-30 12:20:00,23.01,23.02,23.01,23.01,33555.0,23.01,23.02,23.01,23.01,33555.0
2018-11-30 12:25:00,23.0,23.03,23.0,23.01,43230.0,23.0,23.03,23.0,23.01,43230.0
2018-11-30 12:30:00,23.02,23.03,23.01,23.02,34500.0,23.02,23.03,23.01,23.02,34500.0
2018-11-30 12:35:00,23.01,23.06,23.01,23.06,45000.0,23.01,23.06,23.01,23.06,45000.0
2018-11-30 12:40:00,23.07,23.07,23.04,23.04,34275.0,23.07,23.07,23.04,23.04,34275.0
2018-11-30 12:45:00,23.06,23.08,23.05,23.07,46080.0,23.06,23.08,23.05,23.07,46080.0
2018-11-30 12:50:00,23.07,23.08,23.07,23.08,27420.0,23.07,23.08,23.07,23.08,27420.0
2018-11-30 12:55:00,23.08,23.09,23.07,23.08,31500.0,23.08,23.09,23.07,23.08,31500.0
2018-11-30 13:00:00,23.08,23.09,23.08,23.08,90645.0,23.08,23.09,23.08,23.08,90645.0
2018-11-30 13:05:00,23.08,23.08,23.05,23.05,67500.0,23.08,23.08,23.05,23.05,67500.0
2018-11-30 13:10:00,23.04,23.04,23.03,23.04,16500.0,23.04,23.04,23.03,23.04,16500.0
2018-11-30 13:15:00,23.02,23.02,23.0,23.0,62895.0,23.02,23.02,23.0,23.0,62895.0
2018-11-30 13:20:00,23.0,23.0,22.96,22.96,41310.0,23.0,23.0,22.96,22.96,41310.0
2018-11-30 13:25:00,22.97,22.98,22.95,22.97,62415.0,22.97,22.98,22.95,22.97,62415.0
2018-11-30 13:30:00,22.98,23.02,22.98,22.99,39000.0,22.98,23.02,22.98,22.99,39000.0
2018-11-30 13:35:00,23.0,23.02,23.0,23.02,31500.0,23.0,23.02,23.0,23.02,31500.0
2018-11-30 13:40:00,23.02,23.04,23.02,23.04,26715.0,23.02,23.04,23.02,23.04,26715.0
2018-11-30 13:45:00,23.05,23.08,23.05,23.08,22860.0,23.05,23.08,23.05,23.08,22860.0
2018-11-30 13:50:00,23.1,23.14,23.1,23.12,43500.0,23.1,23.14,23.1,23.12,43500.0
2018-11-30 13:55:00,23.12,23.13,23.11,23.12,33750.0,23.12,23.13,23.11,23.12,33750.0
2018-11-30 14:00:00,23.13,23.14,23.12,23.13,11865.0,23.13,23.14,23.12,23.13,11865.0
2018-11-30 14:05:00,23.11,23.13,23.11,23.13,22215.0,23.11,23.13,23.11,23.13,22215.0
2018-11-30 14:10:00,23.13,23.15,23.13,23.14,43650.0,23.13,23.15,23.13,23.14,43650.0
2018-11-30 14:15:00,23.14,23.17,23.12,23.12,43500.0,23.14,23.17,23.12,23.12,43500.0
2018-11-30 14:20:00,23.12,23.13,23.12,23.12,26265.0,23.12,23.13,23.12,23.12,26265.0
2018-11-30 14:25:00,23.14,23.16,23.13,23.16,24000.0,23.14,23.16,23.13,23.16,24000.0
2018-11-30 14:30:00,23.16,23.16,23.14,23.14,42000.0,23.16,23.16,23.14,23.14,42000.0
2018-11-30 14:35:00,23.13,23.19,23.13,23.19,63240.0,23.13,23.19,23.13,23.19,63240.0
2018-11-30 14:40:00,23.19,23.21,23.18,23.18,66900.0,23.19,23.21,23.18,23.18,66900.0
2018-11-30 14:45:00,23.19,23.19,23.18,23.19,15000.0,23.19,23.19,23.18,23.19,15000.0
2018-11-30 14:50:00,23.19,23.2,23.16,23.16,93000.0,23.19,23.2,23.16,23.16,93000.0
2018-11-30 14:55:00,23.17,23.19,23.17,23.18,33000.0,23.17,23.19,23.17,23.18,33000.0
2018-11-30 15:00:00,23.18,23.19,23.16,23.19,30000.0,23.18,23.19,23.16,23.19,30000.0
2018-11-30 15:05:00,23.18,23.21,23.18,23.2,11085.0,23.18,23.21,23.18,23.2,11085.0
2018-11-30 15:10:00,23.2,23.2,23.18,23.18,40245.0,23.2,23.2,23.18,23.18,40245.0
2018-11-30 15:15:00,23.18,23.19,23.18,23.19,22095.0,23.18,23.19,23.18,23.19,22095.0
2018-11-30 15:20:00,23.2,23.22,23.2,23.21,33000.0,23.2,23.22,23.2,23.21,33000.0
2018-11-30 15:25:00,23.21,23.21,23.18,23.19,96180.0,23.21,23.21,23.18,23.19,96180.0
2018-11-30 15:30:00,23.2,23.2,23.16,23.17,37500.0,23.2,23.2,23.16,23.17,37500.0
2018-11-30 15:35:00,23.17,23.19,23.17,23.19,63840.0,23.17,23.19,23.17,23.19,63840.0
2018-11-30 15:40:00,23.19,23.2,23.18,23.19,43425.0,23.19,23.2,23.18,23.19,43425.0
2018-11-30 15:45:00,23.19,23.2,23.17,23.18,112500.0,23.19,23.2,23.17,23.18,112500.0
2018-11-30 15:50:00,23.17,23.18,23.11,23.12,177735.0,23.17,23.18,23.11,23.12,177735.0
2018-11-30 15:55:00,23.12,23.13,23.09,23.12,654885.0,23.12,23.13,23.09,23.12,654885.0
2018-12-03 09:30:00,23.36,23.43,23.17,23.23,473550.0,23.36,23.43,23.17,23.23,473550.0
2018-12-03 09:35:00,23.23,23.26,23.2,23.25,94380.0,23.23,23.26,23.2,23.25,94380.0
2018-12-03 09:40:00,23.22,23.27,23.21,23.23,123000.0,23.22,23.27,23.21,23.23,123000.0
2018-12-03 09:45:00,23.23,23.23,23.14,23.23,156135.0,23.23,23.23,23.14,23.23,156135.0
2018-12-03 09:50:00,23.2,23.24,23.08,23.08,166770.0,23.2,23.24,23.08,23.08,166770.0
2018-12-03 09:55:00,23.08,23.08,22.98,23.03,189750.0,23.08,23.08,22.98,23.03,189750.0
2018-12-03 10:00:00,23.03,23.12,23.03,23.09,83640.0,23.03,23.12,23.03,23.09,83640.0
2018-12-03 10:05:00,23.09,23.13,23.06,23.06,88695.0,23.09,23.13,23.06,23.06,88695.0
2018-12-03 10:10:00,23.08,23.08,23.03,23.03,94095.0,23.08,23.08,23.03,23.03,94095.0
2018-12-03 10:15:00,23.05,23.05,22.97,22.99,210570.0,23.05,23.05,22.97,22.99,210570.0
2018-12-03 10:20:00,23.0,23.09,23.0,23.05,94500.0,23.0,23.09,23.0,23.05,94500.0
2018-12-03 10:25:00,23.05,23.08,23.04,23.08,37950.0,23.05,23.08,23.04,23.08,37950.0
2018-12-03 10:30:00,23.06,23.06,23.03,23.06,30510.0,23.06,23.06,23.03,23.06,30510.0
2018-12-03 10:35:00,23.05,23.06,23.01,23.01,79095.0,23.05,23.06,23.01,23.01,79095.0
2018-12-03 10:40:00,23.0,23.0,22.95,22.97,91965.0,23.0,23.0,22.95,22.97,91965.0
2018-12-03 10:45:00,22.98,22.99,22.95,22.97,61500.0,22.98,22.99,22.95,22.97,61500.0
2018-12-03 10:50:00,22.98,22.99,22.93,22.94,60675.0,22.98,22.99,22.93,22.94,60675.0
2018-12-03 10:55:00,22.92,22.93,22.89,22.91,71910.0,22.92,22.93,22.89,22.91,71910.0
2018-12-03 11:00:00,22.9,22.92,22.88,22.92,77115.0,22.9,22.92,22.88,22.92,77115.0
2018-12-03 11:05:00,22.93,22.97,22.92,22.96,52500.0,22.93,22.97,22.92,22.96,52500.0
2018-12-03 11:10:00,22.97,22.99,22.95,22.96,99000.0,22.97,22.99,22.95,22.96,99000.0
2018-12-03 11:15:00,22.96,23.03,22.96,23.01,49485.0,22.96,23.03,22.96,23.01,49485.0
2018-12-03 11:20:00,23.01,23.03,23.0,23.01,39375.0,23.01,23.03,23.0,23.01,39375.0
2018-12-03 11:25:00,23.02,23.03,22.98,23.0,52500.0,23.02,23.03,22.98,23.0,52500.0
2018-12-03 11:30:00,23.02,23.03,23.01,23.01,58500.0,23.02,23.03,23.01,23.01,58500.0
2018-12-03 11:35:00,23.0,23.0,22.97,22.98,60615.0,23.0,23.0,22.97,22.98,60615.0
2018-12-03 11:40:00,22.97,22.97,22.92,22.92,109500.0,22.97,22.97,22.92,22.92,109500.0
2018-12-03 11:45:00,22.92,22.92,22.89,22.92,90360.0,22.92,22.92,22.89,22.92,90360.0
2018-12-03 11:50:00,22.91,22.95,22.91,22.93,99405.0,22.91,22.95,22.91,22.93,99405.0
2018-12-03 11:55:00,22.92,22.93,22.91,22.92,147120.0,22.92,22.93,22.91,22.92,147120.0
2018-12-03 12:00:00,22.92,23.01,22.92,23.01,48000.0,22.92,23.01,22.92,23.01,48000.0
2018-12-03 12:05:00,23.03,23.09,23.01,23.09,52740.0,23.03,23.09,23.01,23.09,52740.0
2018-12-03 12:10:00,23.08,23.12,23.07,23.08,91800.0,23.08,23.12,23.07,23.08,91800.0
2018-12-03 12:15:00,23.07,23.1,23.07,23.09,63585.0,23.07,23.1,23.07,23.09,63585.0
2018-12-03 12:20:00,23.09,23.09,23.06,23.06,124875.0,23.09,23.09,23.06,23.06,124875.0
2018-12-03 12:25:00,23.07,23.09,23.06,23.09,69000.0,23.07,23.09,23.06,23.09,69000.0
2018-12-03 12:30:00,23.09,23.14,23.08,23.13,73500.0,23.09,23.14,23.08,23.13,73500.0
2018-12-03 12:35:00,23.13,23.14,23.11,23.12,85500.0,23.13,23.14,23.11,23.12,85500.0
2018-12-03 12:40:00,23.12,23.12,23.09,23.09,53910.0,23.12,23.12,23.09,23.09,53910.0
2018-12-03 12:45:00,23.09,23.09,23.06,23.07,40500.0,23.09,23.09,23.06,23.07,40500.0
2018-12-03 12:50:00,23.07,23.07,23.04,23.06,258090.0,23.07,23.07,23.04,23.06,258090.0
2018-12-03 12:55:00,23.07,23.08,23.02,23.04,386385.0,23.07,23.08,23.02,23.04,386385.0
2018-12-03 13:00:00,23.03,23.12,23.03,23.12,246570.0,23.03,23.12,23.03,23.12,246570.0
2018-12-03 13:05:00,23.11,23.15,23.11,23.14,53250.0,23.11,23.15,23.11,23.14,53250.0
2018-12-03 13:10:00,23.15,23.16,23.11,23.12,181140.0,23.15,23.16,23.11,23.12,181140.0
2018-12-03 13:15:00,23.12,23.17,23.11,23.16,135225.0,23.12,23.17,23.11,23.16,135225.0
2018-12-03 13:20:00,23.16,23.18,23.14,23.17,90000.0,23.16,23.18,23.14,23.17,90000.0
2018-12-03 13:25:00,23.18,23.21,23.18,23.21,60615.0,23.18,23.21,23.18,23.21,60615.0
2018-12-03 13:30:00,23.22,23.22,23.17,23.2,48000.0,23.22,23.22,23.17,23.2,48000.0
2018-12-03 13:35:00,23.2,23.23,23.2,23.21,54600.0,23.2,23.23,23.2,23.21,54600.0
2018-12-03 13:40:00,23.2,23.2,23.17,23.17,55500.0,23.2,23.2,23.17,23.17,55500.0
2018-12-03 13:45:00,23.18,23.18,23.11,23.11,47280.0,23.18,23.18,23.11,23.11,47280.0
2018-12-03 13:50:00,23.13,23.13,23.11,23.12,19500.0,23.13,23.13,23.11,23.12,19500.0
2018-12-03 13:55:00,23.13,23.14,23.1,23.14,68250.0,23.13,23.14,23.1,23.14,68250.0
2018-12-03 14:00:00,23.15,23.16,23.12,23.13,54975.0,23.15,23.16,23.12,23.13,54975.0
2018-12-03 14:05:00,23.13,23.13,23.06,23.09,64650.0,23.13,23.13,23.06,23.09,64650.0
2018-12-03 14:10:00,23.11,23.12,23.1,23.11,60000.0,23.11,23.12,23.1,23.11,60000.0
2018-12-03 14:15:00,23.1,23.14,23.09,23.12,31605.0,23.1,23.14,23.09,23.12,31605.0
2018-12-03 14:20:00,23.13,23.14,23.11,23.11,73620.0,23.13,23.14,23.11,23.11,73620.0
2018-12-03 14:25:00,23.11,23.11,23.04,23.05,295170.0,23.11,23.11,23.04,23.05,295170.0
2018-12-03 14:30:00,23.05,23.07,23.04,23.07,115305.0,23.05,23.07,23.04,23.07,115305.0
2018-12-03 14:35:00,23.06,23.07,23.04,23.04,162030.0,23.06,23.07,23.04,23.04,162030.0
2018-12-03 14:40:00,23.04,23.05,23.03,23.05,88980.0,23.04,23.05,23.03,23.05,88980.0
2018-12-03 14:45:00,23.05,23.07,23.03,23.07,209490.0,23.05,23.07,23.03,23.07,209490.0
2018-12-03 14:50:00,23.08,23.13,23.08,23.1,80325.0,23.08,23.13,23.08,23.1,80325.0
2018-12-03 14:55:00,23.1,23.14,23.1,23.11,51015.0,23.1,23.14,23.1,23.11,51015.0
2018-12-03 15:00:00,23.11,23.11,23.07,23.07,95205.0,23.11,23.11,23.07,23.07,95205.0
2018-12-03 15:05:00,23.07,23.11,23.07,23.09,103590.0,23.07,23.11,23.07,23.09,103590.0
2018-12-03 15:10:00,23.08,23.13,23.08,23.13,88335.0,23.08,23.13,23.08,23.13,88335.0
2018-12-03 15:15:00,23.14,23.15,23.12,23.12,75540.0,23.14,23.15,23.12,23.12,75540.0
2018-12-03 15:20:00,23.13,23.13,23.1,23.1,145500.0,23.13,23.13,23.1,23.1,145500.0
2018-12-03 15:25:00,23.11,23.18,23.08,23.14,395100.0,23.11,23.18,23.08,23.14,395100.0
2018-12-03 15:30:00,23.14,23.16,23.12,23.16,176175.0,23.14,23.16,23.12,23.16,176175.0
2018-12-03 15:35:00,23.15,23.15,23.1,23.1,296955.0,23.15,23.15,23.1,23.1,296955.0
2018-12-03 15:40:00,23.11,23.12,23.07,23.07,265530.0,23.11,23.12,23.07,23.07,265530.0
2018-12-03 15:45:00,23.08,23.09,23.06,23.08,237555.0,23.08,23.09,23.06,23.08,237555.0
2018-12-03 15:50:00,23.08,23.09,23.05,23.06,318930.0,23.08,23.09,23.05,23.06,318930.0
2018-12-03 15:55:00,23.06,23.09,23.06,23.09,605760.0,23.06,23.09,23.06,23.09,605760.0
2018-12-04 09:30:00,23.1,23.73,23.1,23.55,453045.0,23.1,23.73,23.1,23.55,453045.0
2018-12-04 09:35:00,23.55,23.66,23.5,23.65,97890.0,23.55,23.66,23.5,23.65,97890.0
2018-12-04 09:40:00,23.63,23.63,23.51,23.53,252180.0,23.63,23.63,23.51,23.53,252180.0
2018-12-04 09:45:00,23.52,23.57,23.52,23.56,130425.0,23.52,23.57,23.52,23.56,130425.0
2018-12-04 09:50:00,23.55,23.57,23.54,23.55,82830.0,23.55,23.57,23.54,23.55,82830.0
2018-12-04 09:55:00,23.54,23.56,23.46,23.47,57330.0,23.54,23.56,23.46,23.47,57330.0
2018-12-04 10:00:00,23.49,23.58,23.47,23.54,168120.0,23.49,23.58,23.47,23.54,168120.0
2018-12-04 10:05:00,23.53,23.54,23.47,23.53,295530.0,23.53,23.54,23.47,23.53,295530.0
2018-12-04 10:10:00,23.54,23.56,23.52,23.54,84000.0,23.54,23.56,23.52,23.54,84000.0
2018-12-04 10:15:00,23.53,23.54,23.5,23.54,75960.0,23.53,23.54,23.5,23.54,75960.0
2018-12-04 10:20:00,23.55,23.58,23.51,23.53,107070.0,23.55,23.58,23.51,23.53,107070.0
2018-12-04 10:25:00,23.52,23.54,23.52,23.54,92925.0,23.52,23.54,23.52,23.54,92925.0
2018-12-04 10:30:00,23.53,23.53,23.51,23.52,30600.0,23.53,23.53,23.51,23.52,30600.0
2018-12-04 10:35:00,23.51,23.55,23.5,23.53,92220.0,23.51,23.55,23.5,23.53,92220.0
2018-12-04 10:40:00,23.55,23.55,23.48,23.5,54195.0,23.55,23.55,23.48,23.5,54195.0
2018-12-04 10:45:00,23.5,23.53,23.49,23.51,46860.0,23.5,23.53,23.49,23.51,46860.0
2018-12-04 10:50:00,23.51,23.52,23.49,23.5,37500.0,23.51,23.52,23.49,23.5,37500.0
2018-12-04 10:55:00,23.5,23.51,23.48,23.49,39315.0,23.5,23.51,23.48,23.49,39315.0
2018-12-04 11:00:00,23.48,23.5,23.44,23.47,52815.0,23.48,23.5,23.44,23.47,52815.0
2018-12-04 11:05:00,23.47,23.51,23.46,23.48,200085.0,23.47,23.51,23.46,23.48,200085.0
2018-12-04 11:10:00,23.48,23.49,23.47,23.48,73530.0,23.48,23.49,23.47,23.48,73530.0
2018-12-04 11:15:00,23.49,23.49,23.46,23.47,125670.0,23.49,23.49,23.46,23.47,125670.0
2018-12-04 11:20:00,23.48,23.49,23.46,23.47,82725.0,23.48,23.49,23.46,23.47,82725.0
2018-12-04 11:25:00,23.47,23.49,23.46,23.47,179655.0,23.47,23.49,23.46,23.47,179655.0
2018-12-04 11:30:00,23.47,23.48,23.46,23.48,120975.0,23.47,23.48,23.46,23.48,120975.0
2018-12-04 11:35:00,23.47,23.48,23.46,23.46,261240.0,23.47,23.48,23.46,23.46,261240.0
2018-12-04 11:40:00,23.47,23.48,23.46,23.47,117315.0,23.47,23.48,23.46,23.47,117315.0
2018-12-04 11:45:00,23.48,23.49,23.47,23.49,252270.0,23.48,23.49,23.47,23.49,252270.0
2018-12-04 11:50:00,23.49,23.49,23.45,23.48,119460.0,23.49,23.49,23.45,23.48,119460.0
2018-12-04 11:55:00,23.48,23.49,23.46,23.47,269085.0,23.48,23.49,23.46,23.47,269085.0
2018-12-04 12:00:00,23.47,23.48,23.42,23.42,58275.0,23.47,23.48,23.42,23.42,58275.0
2018-12-04 12:05:00,23.41,23.41,23.31,23.35,99000.0,23.41,23.41,23.31,23.35,99000.0
2018-12-04 12:10:00,23.35,23.35,23.25,23.25,60090.0,23.35,23.35,23.25,23.25,60090.0
2018-12-04 12:15:00,23.27,23.31,23.25,23.31,59400.0,23.27,23.31,23.25,23.31,59400.0
2018-12-04 12:20:00,23.29,23.29,23.24,23.25,51180.0,23.29,23.29,23.24,23.25,51180.0
2018-12-04 12:25:00,23.26,23.27,23.21,23.22,34500.0,23.26,23.27,23.21,23.22,34500.0
2018-12-04 12:30:00,23.22,23.22,23.15,23.2,142500.0,23.22,23.22,23.15,23.2,142500.0
2018-12-04 12:35:00,23.18,23.18,23.12,23.14,93270.0,23.18,23.18,23.12,23.14,93270.0
2018-12-04 12:40:00,23.14,23.2,23.12,23.19,64485.0,23.14,23.2,23.12,23.19,64485.0
2018-12-04 12:45:00,23.2,23.25,23.19,23.25,39000.0,23.2,23.25,23.19,23.25,39000.0
2018-12-04 12:50:00,23.25,23.27,23.18,23.18,43800.0,23.25,23.27,23.18,23.18,43800.0
2018-12-04 12:55:00,23.19,23.2,23.14,23.14,126705.0,23.19,23.2,23.14,23.14,126705.0
2018-12-04 13:00:00,23.13,23.15,23.13,23.15,33360.0,23.13,23.15,23.13,23.15,33360.0
2018-12-04 13:05:00,23.15,23.17,23.12,23.14,44280.0,23.15,23.17,23.12,23.14,44280.0
2018-12-04 13:10:00,23.14,23.16,23.12,23.12,145275.0,23.14,23.16,23.12,23.12,145275.0
2018-12-04 13:15:00,23.11,23.14,23.09,23.1,91800.0,23.11,23.14,23.09,23.1,91800.0
2018-12-04 13:20:00,23.09,23.09,23.06,23.08,42000.0,23.09,23.09,23.06,23.08,42000.0
2018-12-04 13:25:00,23.07,23.07,22.99,23.02,79740.0,23.07,23.07,22.99,23.02,79740.0
2018-12-04 13:30:00,23.01,23.05,23.01,23.01,76575.0,23.01,23.05,23.01,23.01,76575.0
2018-12-04 13:35:00,23.01,23.02,22.87,22.87,264165.0,23.01,23.02,22.87,22.87,264165.0
2018-12-04 13:40:00,22.88,22.94,22.87,22.92,83865.0,22.88,22.94,22.87,22.92,83865.0
2018-12-04 13:45:00,22.93,22.95,22.91,22.91,114675.0,22.93,22.95,22.91,22.91,114675.0
2018-12-04 13:50:00,22.92,22.97,22.9,22.97,93000.0,22.92,22.97,22.9,22.97,93000.0
2018-12-04 13:55:00,22.98,23.05,22.98,23.03,60990.0,22.98,23.05,22.98,23.03,60990.0
2018-12-04 14:00:00,23.02,23.09,23.01,23.07,69750.0,23.02,23.09,23.01,23.07,69750.0
2018-12-04 14:05:00,23.07,23.13,23.07,23.13,68055.0,23.07,23.13,23.07,23.13,68055.0
2018-12-04 14:10:00,23.13,23.15,23.09,23.11,194445.0,23.13,23.15,23.09,23.11,194445.0
2018-12-04 14:15:00,23.11,23.12,23.09,23.09,52920.0,23.11,23.12,23.09,23.09,52920.0
2018-12-04 14:20:00,23.09,23.1,23.05,23.07,51015.0,23.09,23.1,23.05,23.07,51015.0
2018-12-04 14:25:00,23.06,23.06,23.03,23.04,72405.0,23.06,23.06,23.03,23.04,72405.0
2018-12-04 14:30:00,23.05,23.08,23.04,23.08,68085.0,23.05,23.08,23.04,23.08,68085.0
2018-12-04 14:35:00,23.08,23.09,23.06,23.07,46920.0,23.08,23.09,23.06,23.07,46920.0
2018-12-04 14:40:00,23.09,23.11,23.07,23.08,74775.0,23.09,23.11,23.07,23.08,74775.0
2018-12-04 14:45:00,23.07,23.14,23.07,23.13,128025.0,23.07,23.14,23.07,23.13,128025.0
2018-12-04 14:50:00,23.14,23.14,23.08,23.09,107070.0,23.14,23.14,23.08,23.09,107070.0
2018-12-04 14:55:00,23.09,23.1,23.0,23.03,125610.0,23.09,23.1,23.0,23.03,125610.0
2018-12-04 15:00:00,23.01,23.04,22.99,23.04,181185.0,23.01,23.04,22.99,23.04,181185.0
2018-12-04 15:05:00,23.04,23.05,23.03,23.04,70575.0,23.04,23.05,23.03,23.04,70575.0
2018-12-04 15:10:00,23.05,23.07,23.04,23.04,152355.0,23.05,23.07,23.04,23.04,152355.0
2018-12-04 15:15:00,23.07,23.1,23.05,23.05,44055.0,23.07,23.1,23.05,23.05,44055.0
2018-12-04 15:20:00,23.04,23.07,23.03,23.05,91785.0,23.04,23.07,23.03,23.05,91785.0
2018-12-04 15:25:00,23.05,23.08,23.04,23.04,185850.0,23.05,23.08,23.04,23.04,185850.0
2018-12-04 15:30:00,23.04,23.06,23.03,23.05,107760.0,23.04,23.06,23.03,23.05,107760.0
2018-12-04 15:35:00,23.05,23.09,23.04,23.07,114585.0,23.05,23.09,23.04,23.07,114585.0
2018-12-04 15:40:00,23.06,23.06,23.0,23.02,173490.0,23.06,23.06,23.0,23.02,173490.0
2018-12-04 15:45:00,23.02,23.07,23.0,23.07,178755.0,23.02,23.07,23.0,23.07,178755.0
2018-12-04 15:50:00,23.06,23.08,23.02,23.05,249855.0,23.06,23.08,23.02,23.05,249855.0
2018-12-04 15:55:00,23.05,23.12,23.04,23.1,576615.0,23.05,23.12,23.04,23.1,576615.0
2018-12-06 09:30:00,22.83,22.83,22.58,22.63,262515.0,22.83,22.83,22.58,22.63,262515.0
2018-12-06 09:35:00,22.63,22.75,22.63,22.7,104610.0,22.63,22.75,22.63,22.7,104610.0
2018-12-06 09:40:00,22.7,22.79,22.68,22.69,43725.0,22.7,22.79,22.68,22.69,43725.0
2018-12-06 09:45:00,22.7,22.71,22.46,22.55,393060.0,22.7,22.71,22.46,22.55,393060.0
2018-12-06 09:50:00,22.57,22.61,22.5,22.51,64500.0,22.57,22.61,22.5,22.51,64500.0
2018-12-06 09:55:00,22.49,22.58,22.49,22.54,76740.0,22.49,22.58,22.49,22.54,76740.0
2018-12-06 10:00:00,22.54,22.67,22.52,22.55,192000.0,22.54,22.67,22.52,22.55,192000.0
2018-12-06 10:05:00,22.56,22.59,22.49,22.53,108000.0,22.56,22.59,22.49,22.53,108000.0
2018-12-06 10:10:00,22.51,22.51,22.47,22.49,86280.0,22.51,22.51,22.47,22.49,86280.0
2018-12-06 10:15:00,22.49,22.57,22.49,22.49,44250.0,22.49,22.57,22.49,22.49,44250.0
2018-12-06 10:20:00,22.51,22.57,22.49,22.51,81690.0,22.51,22.57,22.49,22.51,81690.0
2018-12-06 10:25:00,22.48,22.56,22.47,22.48,116070.0,22.48,22.56,22.47,22.48,116070.0
2018-12-06 10:30:00,22.48,22.53,22.46,22.49,75000.0,22.48,22.53,22.46,22.49,75000.0
2018-12-06 10:35:00,22.51,22.53,22.45,22.47,57000.0,22.51,22.53,22.45,22.47,57000.0
2018-12-06 10:40:00,22.49,22.51,22.45,22.49,91500.0,22.49,22.51,22.45,22.49,91500.0
2018-12-06 10:45:00,22.48,22.48,22.42,22.42,73500.0,22.48,22.48,22.42,22.42,73500.0
2018-12-06 10:50:00,22.42,22.47,22.4,22.47,106500.0,22.42,22.47,22.4,22.47,106500.0
2018-12-06 10:55:00,22.45,22.45,22.38,22.38,121215.0,22.45,22.45,22.38,22.38,121215.0
2018-12-06 11:00:00,22.37,22.37,22.27,22.31,99795.0,22.37,22.37,22.27,22.31,99795.0
2018-12-06 11:05:00,22.34,22.34,22.27,22.27,81795.0,22.34,22.34,22.27,22.27,81795.0
2018-12-06 11:10:00,22.26,22.3,22.17,22.17,229485.0,22.26,22.3,22.17,22.17,229485.0
2018-12-06 11:15:00,22.19,22.21,22.17,22.2,207420.0,22.19,22.21,22.17,22.2,207420.0
2018-12-06 11:20:00,22.2,22.2,22.13,22.13,76530.0,22.2,22.2,22.13,22.13,76530.0
2018-12-06 11:25:00,22.1,22.17,22.04,22.05,83505.0,22.1,22.17,22.04,22.05,83505.0
2018-12-06 11:30:00,22.07,22.11,22.03,22.08,170490.0,22.07,22.11,22.03,22.08,170490.0
2018-12-06 11:35:00,22.09,22.13,22.05,22.07,112500.0,22.09,22.13,22.05,22.07,112500.0
2018-12-06 11:40:00,22.08,22.1,22.07,22.07,173775.0,22.08,22.1,22.07,22.07,173775.0
2018-12-06 11:45:00,22.06,22.1,22.04,22.07,132885.0,22.06,22.1,22.04,22.07,132885.0
2018-12-06 11:50:00,22.06,22.09,22.01,22.08,127755.0,22.06,22.09,22.01,22.08,127755.0
2018-12-06 11:55:00,22.08,22.26,22.07,22.26,206595.0,22.08,22.26,22.07,22.26,206595.0
2018-12-06 12:00:00,22.25,22.39,22.25,22.33,237360.0,22.25,22.39,22.25,22.33,237360.0
2018-12-06 12:05:00,22.34,22.39,22.3,22.3,116145.0,22.34,22.39,22.3,22.3,116145.0
2018-12-06 12:10:00,22.28,22.28,22.21,22.21,45285.0,22.28,22.28,22.21,22.21,45285.0
2018-12-06 12:15:00,22.23,22.33,22.22,22.23,173520.0,22.23,22.33,22.22,22.23,173520.0
2018-12-06 12:20:00,22.22,22.29,22.18,22.28,88155.0,22.22,22.29,22.18,22.28,88155.0
2018-12-06 12:25:00,22.26,22.31,22.25,22.31,72000.0,22.26,22.31,22.25,22.31,72000.0
2018-12-06 12:30:00,22.29,22.33,22.27,22.31,100500.0,22.29,22.33,22.27,22.31,100500.0
2018-12-06 12:35:00,22.32,22.36,22.28,22.3,136065.0,22.32,22.36,22.28,22.3,136065.0
2018-12-06 12:40:00,22.29,22.31,22.28,22.31,46800.0,22.29,22.31,22.28,22.31,46800.0
2018-12-06 12:45:00,22.29,22.37,22.29,22.37,72000.0,22.29,22.37,22.29,22.37,72000.0
2018-12-06 12:50:00,22.35,22.43,22.34,22.43,66690.0,22.35,22.43,22.34,22.43,66690.0
2018-12-06 12:55:00,22.43,22.44,22.4,22.41,27000.0,22.43,22.44,22.4,22.41,27000.0
2018-12-06 13:00:00,22.39,22.4,22.37,22.37,11505.0,22.39,22.4,22.37,22.37,11505.0
2018-12-06 13:05:00,22.33,22.37,22.29,22.29,56640.0,22.33,22.37,22.29,22.29,56640.0
2018-12-06 13:10:00,22.3,22.31,22.28,22.29,35235.0,22.3,22.31,22.28,22.29,35235.0
2018-12-06 13:15:00,22.29,22.32,22.28,22.28,28500.0,22.29,22.32,22.28,22.28,28500.0
2018-12-06 13:20:00,22.28,22.31,22.26,22.3,57255.0,22.28,22.31,22.26,22.3,57255.0
2018-12-06 13:25:00,22.29,22.32,22.29,22.32,91455.0,22.29,22.32,22.29,22.32,91455.0
2018-12-06 13:30:00,22.3,22.3,22.22,22.27,61500.0,22.3,22.3,22.22,22.27,61500.0
2018-12-06 13:35:00,22.25,22.3,22.23,22.26,76245.0,22.25,22.3,22.23,22.26,76245.0
2018-12-06 13:40:00,22.28,22.31,22.28,22.3,31560.0,22.28,22.31,22.28,22.3,31560.0
2018-12-06 13:45:00,22.3,22.34,22.3,22.34,37500.0,22.3,22.34,22.3,22.34,37500.0
2018-12-06 13:50:00,22.34,22.35,22.32,22.34,34500.0,22.34,22.35,22.32,22.34,34500.0
2018-12-06 13:55:00,22.33,22.39,22.31,22.39,27000.0,22.33,22.39,22.31,22.39,27000.0
2018-12-06 14:00:00,22.4,22.41,22.38,22.38,36000.0,22.4,22.41,22.38,22.38,36000.0
2018-12-06 14:05:00,22.37,22.4,22.36,22.36,36675.0,22.37,22.4,22.36,22.36,36675.0
2018-12-06 14:10:00,22.36,22.41,22.35,22.41,96750.0,22.36,22.41,22.35,22.41,96750.0
2018-12-06 14:15:00,22.4,22.43,22.33,22.33,66000.0,22.4,22.43,22.33,22.33,66000.0
2018-12-06 14:20:00,22.34,22.39,22.34,22.35,56160.0,22.34,22.39,22.34,22.35,56160.0
2018-12-06 14:25:00,22.34,22.42,22.34,22.42,50250.0,22.34,22.42,22.34,22.42,50250.0
2018-12-06 14:30:00,22.4,22.42,22.35,22.35,60075.0,22.4,22.42,22.35,22.35,60075.0
2018-12-06 14:35:00,22.35,22.37,22.34,22.36,49500.0,22.35,22.37,22.34,22.36,49500.0
2018-12-06 14:40:00,22.37,22.42,22.37,22.37,36000.0,22.37,22.42,22.37,22.37,36000.0
2018-12-06 14:45:00,22.38,22.39,22.31,22.34,37125.0,22.38,22.39,22.31,22.34,37125.0
2018-12-06 14:50:00,22.36,22.49,22.36,22.48,122220.0,22.36,22.49,22.36,22.48,122220.0
2018-12-06 14:55:00,22.5,22.5,22.47,22.48,63000.0,22.5,22.5,22.47,22.48,63000.0
2018-12-06 15:00:00,22.5,22.54,22.46,22.46,57000.0,22.5,22.54,22.46,22.46,57000.0
2018-12-06 15:05:00,22.45,22.49,22.42,22.47,71040.0,22.45,22.49,22.42,22.47,71040.0
2018-12-06 15:10:00,22.5,22.5,22.46,22.46,79650.0,22.5,22.5,22.46,22.46,79650.0
2018-12-06 15:15:00,22.46,22.52,22.45,22.5,37500.0,22.46,22.52,22.45,22.5,37500.0
2018-12-06 15:20:00,22.5,22.51,22.46,22.47,60000.0,22.5,22.51,22.46,22.47,60000.0
2018-12-06 15:25:00,22.47,22.57,22.47,22.55,109035.0,22.47,22.57,22.47,22.55,109035.0
2018-12-06 15:30:00,22.56,22.65,22.56,22.62,120900.0,22.56,22.65,22.56,22.62,120900.0
2018-12-06 15:35:00,22.61,22.64,22.61,22.63,74220.0,22.61,22.64,22.61,22.63,74220.0
2018-12-06 15:40:00,22.62,22.66,22.59,22.66,128250.0,22.62,22.66,22.59,22.66,128250.0
2018-12-06 15:45:00,22.67,22.69,22.64,22.67,149580.0,22.67,22.69,22.64,22.67,149580.0
2018-12-06 15:50:00,22.66,22.69,22.65,22.68,147000.0,22.66,22.69,22.65,22.68,147000.0
2018-12-06 15:55:00,22.68,22.7,22.65,22.69,371565.0,22.68,22.7,22.65,22.69,371565.0
2018-12-07 09:30:00,22.44,22.81,22.44,22.71,160590.0,22.44,22.81,22.44,22.71,160590.0
2018-12-07 09:35:00,22.76,22.86,22.75,22.81,57000.0,22.76,22.86,22.75,22.81,57000.0
2018-12-07 09:40:00,22.84,22.93,22.83,22.83,72450.0,22.84,22.93,22.83,22.83,72450.0
2018-12-07 09:45:00,22.85,22.85,22.79,22.82,37155.0,22.85,22.85,22.79,22.82,37155.0
2018-12-07 09:50:00,22.81,22.85,22.8,22.8,27000.0,22.81,22.85,22.8,22.8,27000.0
2018-12-07 09:55:00,22.81,22.81,22.72,22.77,30000.0,22.81,22.81,22.72,22.77,30000.0
2018-12-07 10:00:00,22.77,22.82,22.76,22.79,36000.0,22.77,22.82,22.76,22.79,36000.0
2018-12-07 10:05:00,22.81,22.82,22.78,22.82,54000.0,22.81,22.82,22.78,22.82,54000.0
2018-12-07 10:10:00,22.82,22.83,22.75,22.75,51000.0,22.82,22.83,22.75,22.75,51000.0
2018-12-07 10:15:00,22.72,22.72,22.68,22.7,33000.0,22.72,22.72,22.68,22.7,33000.0
2018-12-07 10:20:00,22.71,22.73,22.67,22.67,37710.0,22.71,22.73,22.67,22.67,37710.0
2018-12-07 10:25:00,22.67,22.69,22.67,22.69,19500.0,22.67,22.69,22.67,22.69,19500.0
2018-12-07 10:30:00,22.74,22.74,22.7,22.72,36000.0,22.74,22.74,22.7,22.72,36000.0
2018-12-07 10:35:00,22.7,22.7,22.65,22.68,76215.0,22.7,22.7,22.65,22.68,76215.0
2018-12-07 10:40:00,22.67,22.75,22.67,22.75,31620.0,22.67,22.75,22.67,22.75,31620.0
2018-12-07 10:45:00,22.74,22.77,22.73,22.74,42000.0,22.74,22.77,22.73,22.74,42000.0
2018-12-07 10:50:00,22.71,22.73,22.71,22.73,7500.0,22.71,22.73,22.71,22.73,7500.0
2018-12-07 10:55:00,22.75,22.79,22.75,22.79,39750.0,22.75,22.79,22.75,22.79,39750.0
2018-12-07 11:00:00,22.76,22.79,22.69,22.69,37875.0,22.76,22.79,22.69,22.69,37875.0
2018-12-07 11:05:00,22.71,22.71,22.67,22.7,38730.0,22.71,22.71,22.67,22.7,38730.0
2018-12-07 11:10:00,22.69,22.7,22.64,22.64,50685.0,22.69,22.7,22.64,22.64,50685.0
2018-12-07 11:15:00,22.62,22.68,22.62,22.64,46950.0,22.62,22.68,22.62,22.64,46950.0
2018-12-07 11:20:00,22.63,22.63,22.56,22.56,21000.0,22.63,22.63,22.56,22.56,21000.0
2018-12-07 11:25:00,22.56,22.6,22.54,22.59,49725.0,22.56,22.6,22.54,22.59,49725.0
2018-12-07 11:30:00,22.54,22.59,22.52,22.52,77250.0,22.54,22.59,22.52,22.52,77250.0
2018-12-07 11:35:00,22.55,22.55,22.49,22.51,43965.0,22.55,22.55,22.49,22.51,43965.0
2018-12-07 11:40:00,22.54,22.55,22.47,22.54,52500.0,22.54,22.55,22.47,22.54,52500.0
2018-12-07 11:45:00,22.55,22.57,22.54,22.55,22935.0,22.55,22.57,22.54,22.55,22935.0
2018-12-07 11:50:00,22.52,22.53,22.46,22.47,29250.0,22.52,22.53,22.46,22.47,29250.0
2018-12-07 11:55:00,22.45,22.46,22.41,22.41,48570.0,22.45,22.46,22.41,22.41,48570.0
2018-12-07 12:00:00,22.4,22.42,22.4,22.41,21000.0,22.4,22.42,22.4,22.41,21000.0
2018-12-07 12:05:00,22.4,22.41,22.38,22.41,16500.0,22.4,22.41,22.38,22.41,16500.0
2018-12-07 12:10:00,22.42,22.45,22.41,22.44,30000.0,22.42,22.45,22.41,22.44,30000.0
2018-12-07 12:15:00,22.44,22.44,22.4,22.4,40500.0,22.44,22.44,22.4,22.4,40500.0
2018-12-07 12:20:00,22.43,22.43,22.39,22.4,46500.0,22.43,22.43,22.39,22.4,46500.0
2018-12-07 12:25:00,22.38,22.39,22.36,22.37,28500.0,22.38,22.39,22.36,22.37,28500.0
2018-12-07 12:30:00,22.36,22.37,22.33,22.33,31500.0,22.36,22.37,22.33,22.33,31500.0
2018-12-07 12:35:00,22.34,22.34,22.21,22.21,183000.0,22.34,22.34,22.21,22.21,183000.0
2018-12-07 12:40:00,22.21,22.22,22.18,22.19,140475.0,22.21,22.22,22.18,22.19,140475.0
2018-12-07 12:45:00,22.21,22.23,22.18,22.18,54000.0,22.21,22.23,22.18,22.18,54000.0
2018-12-07 12:50:00,22.19,22.27,22.18,22.27,59250.0,22.19,22.27,22.18,22.27,59250.0
2018-12-07 12:55:00,22.27,22.3,22.24,22.28,73500.0,22.27,22.3,22.24,22.28,73500.0
2018-12-07 13:00:00,22.3,22.36,22.27,22.35,70995.0,22.3,22.36,22.27,22.35,70995.0
2018-12-07 13:05:00,22.33,22.35,22.29,22.29,55500.0,22.33,22.35,22.29,22.29,55500.0
2018-12-07 13:10:00,22.28,22.31,22.28,22.29,33000.0,22.28,22.31,22.28,22.29,33000.0
2018-12-07 13:15:00,22.3,22.3,22.26,22.26,26175.0,22.3,22.3,22.26,22.26,26175.0
2018-12-07 13:20:00,22.26,22.27,22.25,22.27,69930.0,22.26,22.27,22.25,22.27,69930.0
2018-12-07 13:25:00,22.26,22.26,22.23,22.24,51465.0,22.26,22.26,22.23,22.24,51465.0
2018-12-07 13:30:00,22.25,22.25,22.21,22.22,33000.0,22.25,22.25,22.21,22.22,33000.0
2018-12-07 13:35:00,22.22,22.23,22.19,22.2,60375.0,22.22,22.23,22.19,22.2,60375.0
2018-12-07 13:40:00,22.2,22.24,22.2,22.24,34500.0,22.2,22.24,22.2,22.24,34500.0
2018-12-07 13:45:00,22.22,22.27,22.22,22.24,83280.0,22.22,22.27,22.22,22.24,83280.0
2018-12-07 13:50:00,22.24,22.24,22.21,22.21,40500.0,22.24,22.24,22.21,22.21,40500.0
2018-12-07 13:55:00,22.2,22.2,22.18,22.2,85965.0,22.2,22.2,22.18,22.2,85965.0
2018-12-07 14:00:00,22.19,22.19,22.11,22.11,66000.0,22.19,22.19,22.11,22.11,66000.0
2018-12-07 14:05:00,22.11,22.15,22.09,22.09,40185.0,22.11,22.15,22.09,22.09,40185.0
2018-12-07 14:10:00,22.12,22.13,22.08,22.12,55875.0,22.12,22.13,22.08,22.12,55875.0
2018-12-07 14:15:00,22.14,22.17,22.14,22.16,61050.0,22.14,22.17,22.14,22.16,61050.0
2018-12-07 14:20:00,22.18,22.18,22.11,22.14,62235.0,22.18,22.18,22.11,22.14,62235.0
2018-12-07 14:25:00,22.14,22.14,22.09,22.11,40965.0,22.14,22.14,22.09,22.11,40965.0
2018-12-07 14:30:00,22.12,22.12,22.09,22.12,61515.0,22.12,22.12,22.09,22.12,61515.0
2018-12-07 14:35:00,22.11,22.11,22.08,22.08,48525.0,22.11,22.11,22.08,22.08,48525.0
2018-12-07 14:40:00,22.09,22.09,22.06,22.08,75885.0,22.09,22.09,22.06,22.08,75885.0
2018-12-07 14:45:00,22.06,22.11,22.03,22.1,28035.0,22.06,22.11,22.03,22.1,28035.0
2018-12-07 14:50:00,22.13,22.18,22.07,22.08,57000.0,22.13,22.18,22.07,22.08,57000.0
2018-12-07 14:55:00,22.06,22.08,22.05,22.06,46560.0,22.06,22.08,22.05,22.06,46560.0
2018-12-07 15:00:00,22.07,22.09,22.03,22.03,52500.0,22.07,22.09,22.03,22.03,52500.0
2018-12-07 15:05:00,22.04,22.09,22.02,22.09,60075.0,22.04,22.09,22.02,22.09,60075.0
2018-12-07 15:10:00,22.09,22.13,22.09,22.1,64500.0,22.09,22.13,22.09,22.1,64500.0
2018-12-07 15:15:00,22.09,22.13,22.08,22.09,39000.0,22.09,22.13,22.08,22.09,39000.0
2018-12-07 15:20:00,22.12,22.13,22.1,22.1,66000.0,22.12,22.13,22.1,22.1,66000.0
2018-12-07 15:25:00,22.1,22.17,22.09,22.16,77160.0,22.1,22.17,22.09,22.16,77160.0
2018-12-07 15:30:00,22.16,22.24,22.14,22.24,205815.0,22.16,22.24,22.14,22.24,205815.0
2018-12-07 15:35:00,22.23,22.28,22.2,22.2,110835.0,22.23,22.28,22.2,22.2,110835.0
2018-12-07 15:40:00,22.19,22.2,22.15,22.15,84000.0,22.19,22.2,22.15,22.15,84000.0
2018-12-07 15:45:00,22.16,22.17,22.1,22.1,117900.0,22.16,22.17,22.1,22.1,117900.0
2018-12-07 15:50:00,22.12,22.15,22.11,22.11,144450.0,22.12,22.15,22.11,22.11,144450.0
2018-12-07 15:55:00,22.12,22.13,22.08,22.1,278400.0,22.12,22.13,22.08,22.1,278400.0
2018-12-10 09:30:00,22.19,22.24,22.05,22.05,173745.0,22.19,22.24,22.05,22.05,173745.0
2018-12-10 09:35:00,22.03,22.13,21.89,22.08,200730.0,22.03,22.13,21.89,22.08,200730.0
2018-12-10 09:40:00,22.14,22.2,22.05,22.19,100500.0,22.14,22.2,22.05,22.19,100500.0
2018-12-10 09:45:00,22.19,22.21,22.14,22.19,42000.0,22.19,22.21,22.14,22.19,42000.0
2018-12-10 09:50:00,22.19,22.19,22.02,22.05,115500.0,22.19,22.19,22.02,22.05,115500.0
2018-12-10 09:55:00,22.07,22.08,22.04,22.05,57615.0,22.07,22.08,22.04,22.05,57615.0
2018-12-10 10:00:00,22.05,22.08,22.0,22.07,79500.0,22.05,22.08,22.0,22.07,79500.0
2018-12-10 10:05:00,22.1,22.19,22.1,22.16,197820.0,22.1,22.19,22.1,22.16,197820.0
2018-12-10 10:10:00,22.18,22.3,22.14,22.3,93330.0,22.18,22.3,22.14,22.3,93330.0
2018-12-10 10:15:00,22.32,22.35,22.27,22.34,111720.0,22.32,22.35,22.27,22.34,111720.0
2018-12-10 10:20:00,22.33,22.37,22.31,22.37,61500.0,22.33,22.37,22.31,22.37,61500.0
2018-12-10 10:25:00,22.37,22.39,22.31,22.36,46500.0,22.37,22.39,22.31,22.36,46500.0
2018-12-10 10:30:00,22.36,22.42,22.3,22.32,69000.0,22.36,22.42,22.3,22.32,69000.0
2018-12-10 10:35:00,22.34,22.34,22.28,22.28,49500.0,22.34,22.34,22.28,22.28,49500.0
2018-12-10 10:40:00,22.27,22.3,22.25,22.25,83775.0,22.27,22.3,22.25,22.25,83775.0
2018-12-10 10:45:00,22.23,22.31,22.23,22.28,66375.0,22.23,22.31,22.23,22.28,66375.0
2018-12-10 10:50:00,22.27,22.29,22.18,22.2,99360.0,22.27,22.29,22.18,22.2,99360.0
2018-12-10 10:55:00,22.21,22.25,22.21,22.25,36000.0,22.21,22.25,22.21,22.25,36000.0
2018-12-10 11:00:00,22.25,22.26,22.16,22.17,157500.0,22.25,22.26,22.16,22.17,157500.0
2018-12-10 11:05:00,22.19,22.29,22.18,22.27,70740.0,22.19,22.29,22.18,22.27,70740.0
2018-12-10 11:10:00,22.25,22.28,22.23,22.28,49500.0,22.25,22.28,22.23,22.28,49500.0
2018-12-10 11:15:00,22.25,22.28,22.21,22.21,120000.0,22.25,22.28,22.21,22.21,120000.0
2018-12-10 11:20:00,22.19,22.21,22.16,22.17,37500.0,22.19,22.21,22.16,22.17,37500.0
2018-12-10 11:25:00,22.17,22.22,22.17,22.18,66000.0,22.17,22.22,22.17,22.18,66000.0
2018-12-10 11:30:00,22.2,22.2,22.11,22.11,48000.0,22.2,22.2,22.11,22.11,48000.0
2018-12-10 11:35:00,22.12,22.2,22.12,22.2,48000.0,22.12,22.2,22.12,22.2,48000.0
2018-12-10 11:40:00,22.21,22.23,22.2,22.22,52500.0,22.21,22.23,22.2,22.22,52500.0
2018-12-10 11:45:00,22.24,22.28,22.24,22.28,34500.0,22.24,22.28,22.24,22.28,34500.0
2018-12-10 11:50:00,22.28,22.3,22.26,22.28,40035.0,22.28,22.3,22.26,22.28,40035.0
2018-12-10 11:55:00,22.31,22.31,22.26,22.27,19500.0,22.31,22.31,22.26,22.27,19500.0
2018-12-10 12:00:00,22.28,22.29,22.26,22.26,16500.0,22.28,22.29,22.26,22.26,16500.0
2018-12-10 12:05:00,22.26,22.31,22.24,22.28,36000.0,22.26,22.31,22.24,22.28,36000.0
2018-12-10 12:10:00,22.3,22.37,22.29,22.36,29550.0,22.3,22.37,22.29,22.36,29550.0
2018-12-10 12:15:00,22.36,22.37,22.33,22.33,45525.0,22.36,22.37,22.33,22.33,45525.0
2018-12-10 12:20:00,22.3,22.3,22.27,22.27,35850.0,22.3,22.3,22.27,22.27,35850.0
2018-12-10 12:25:00,22.28,22.29,22.26,22.27,34500.0,22.28,22.29,22.26,22.27,34500.0
2018-12-10 12:30:00,22.26,22.28,22.25,22.26,37500.0,22.26,22.28,22.25,22.26,37500.0
2018-12-10 12:35:00,22.28,22.35,22.28,22.34,52500.0,22.28,22.35,22.28,22.34,52500.0
2018-12-10 12:40:00,22.34,22.36,22.32,22.35,112500.0,22.34,22.36,22.32,22.35,112500.0
2018-12-10 12:45:00,22.36,22.42,22.33,22.42,51000.0,22.36,22.42,22.33,22.42,51000.0
2018-12-10 12:50:00,22.42,22.46,22.42,22.44,30750.0,22.42,22.46,22.42,22.44,30750.0
2018-12-10 12:55:00,22.44,22.44,22.4,22.41,12000.0,22.44,22.44,22.4,22.41,12000.0
2018-12-10 13:00:00,22.41,22.41,22.36,22.37,22500.0,22.41,22.41,22.36,22.37,22500.0
2018-12-10 13:05:00,22.38,22.4,22.38,22.39,26070.0,22.38,22.4,22.38,22.39,26070.0
2018-12-10 13:10:00,22.39,22.43,22.37,22.41,54840.0,22.39,22.43,22.37,22.41,54840.0
2018-12-10 13:15:00,22.42,22.44,22.4,22.44,64500.0,22.42,22.44,22.4,22.44,64500.0
2018-12-10 13:20:00,22.43,22.43,22.39,22.39,28500.0,22.43,22.43,22.39,22.39,28500.0
2018-12-10 13:25:00,22.4,22.41,22.38,22.4,28380.0,22.4,22.41,22.38,22.4,28380.0
2018-12-10 13:30:00,22.41,22.45,22.4,22.44,16545.0,22.41,22.45,22.4,22.44,16545.0
2018-12-10 13:35:00,22.47,22.51,22.47,22.48,49500.0,22.47,22.51,22.47,22.48,49500.0
2018-12-10 13:40:00,22.48,22.48,22.44,22.45,19500.0,22.48,22.48,22.44,22.45,19500.0
2018-12-10 13:45:00,22.45,22.47,22.44,22.47,28800.0,22.45,22.47,22.44,22.47,28800.0
2018-12-10 13:50:00,22.49,22.51,22.47,22.49,45000.0,22.49,22.51,22.47,22.49,45000.0
2018-12-10 13:55:00,22.49,22.5,22.48,22.49,42000.0,22.49,22.5,22.48,22.49,42000.0
2018-12-10 14:00:00,22.49,22.53,22.46,22.52,96000.0,22.49,22.53,22.46,22.52,96000.0
2018-12-10 14:05:00,22.52,22.53,22.51,22.52,81615.0,22.52,22.53,22.51,22.52,81615.0
2018-12-10 14:10:00,22.53,22.53,22.5,22.51,54330.0,22.53,22.53,22.5,22.51,54330.0
2018-12-10 14:15:00,22.51,22.52,22.45,22.46,44640.0,22.51,22.52,22.45,22.46,44640.0
2018-12-10 14:20:00,22.44,22.48,22.44,22.46,44040.0,22.44,22.48,22.44,22.46,44040.0
2018-12-10 14:25:00,22.46,22.49,22.46,22.46,34170.0,22.46,22.49,22.46,22.46,34170.0
2018-12-10 14:30:00,22.47,22.53,22.46,22.53,34500.0,22.47,22.53,22.46,22.53,34500.0
2018-12-10 14:35:00,22.53,22.58,22.52,22.56,36225.0,22.53,22.58,22.52,22.56,36225.0
2018-12-10 14:40:00,22.58,22.58,22.55,22.58,106500.0,22.58,22.58,22.55,22.58,106500.0
2018-12-10 14:45:00,22.58,22.58,22.54,22.54,24000.0,22.58,22.58,22.54,22.54,24000.0
2018-12-10 14:50:00,22.54,22.56,22.52,22.53,26190.0,22.54,22.56,22.52,22.53,26190.0
2018-12-10 14:55:00,22.51,22.53,22.47,22.47,31500.0,22.51,22.53,22.47,22.47,31500.0
2018-12-10 15:00:00,22.47,22.5,22.47,22.49,87000.0,22.47,22.5,22.47,22.49,87000.0
2018-12-10 15:05:00,22.49,22.55,22.49,22.54,69375.0,22.49,22.55,22.49,22.54,69375.0
2018-12-10 15:10:00,22.55,22.57,22.53,22.53,51000.0,22.55,22.57,22.53,22.53,51000.0
2018-12-10 15:15:00,22.53,22.53,22.47,22.47,28800.0,22.53,22.53,22.47,22.47,28800.0
2018-12-10 15:20:00,22.48,22.51,22.48,22.49,41745.0,22.48,22.51,22.48,22.49,41745.0
2018-12-10 15:25:00,22.5,22.53,22.5,22.53,36690.0,22.5,22.53,22.5,22.53,36690.0
2018-12-10 15:30:00,22.53,22.65,22.53,22.63,66915.0,22.53,22.65,22.53,22.63,66915.0
2018-12-10 15:35:00,22.63,22.67,22.63,22.65,46500.0,22.63,22.67,22.63,22.65,46500.0
2018-12-10 15:40:00,22.65,22.66,22.63,22.63,55920.0,22.65,22.66,22.63,22.63,55920.0
2018-12-10 15:45:00,22.63,22.63,22.55,22.55,107460.0,22.63,22.63,22.55,22.55,107460.0
2018-12-10 15:50:00,22.56,22.58,22.54,22.57,88500.0,22.56,22.58,22.54,22.57,88500.0
2018-12-10 15:55:00,22.56,22.57,22.54,22.54,215955.0,22.56,22.57,22.54,22.54,215955.0
2018-12-11 09:30:00,22.71,22.87,22.63,22.83,181365.0,22.71,22.87,22.63,22.83,181365.0
2018-12-11 09:35:00,22.83,22.89,22.82,22.87,28500.0,22.83,22.89,22.82,22.87,28500.0
2018-12-11 09:40:00,22.87,22.94,22.86,22.94,58020.0,22.87,22.94,22.86,22.94,58020.0
2018-12-11 09:45:00,22.93,22.93,22.91,22.91,18000.0,22.93,22.93,22.91,22.91,18000.0
2018-12-11 09:50:00,22.93,22.94,22.83,22.83,58260.0,22.93,22.94,22.83,22.83,58260.0
2018-12-11 09:55:00,22.84,22.93,22.84,22.9,90585.0,22.84,22.93,22.84,22.9,90585.0
2018-12-11 10:00:00,22.9,23.0,22.9,22.99,49500.0,22.9,23.0,22.9,22.99,49500.0
2018-12-11 10:05:00,22.98,23.06,22.97,23.06,36000.0,22.98,23.06,22.97,23.06,36000.0
2018-12-11 10:10:00,23.01,23.04,22.99,23.01,36000.0,23.01,23.04,22.99,23.01,36000.0
2018-12-11 10:15:00,23.0,23.02,22.98,23.01,24000.0,23.0,23.02,22.98,23.01,24000.0
2018-12-11 10:20:00,23.03,23.11,23.02,23.09,61260.0,23.03,23.11,23.02,23.09,61260.0
2018-12-11 10:25:00,23.08,23.08,23.05,23.07,16500.0,23.08,23.08,23.05,23.07,16500.0
2018-12-11 10:30:00,23.07,23.09,23.03,23.04,41250.0,23.07,23.09,23.03,23.04,41250.0
2018-12-11 10:35:00,23.01,23.06,22.98,23.06,112320.0,23.01,23.06,22.98,23.06,112320.0
2018-12-11 10:40:00,23.06,23.06,22.96,22.98,27000.0,23.06,23.06,22.96,22.98,27000.0
2018-12-11 10:45:00,22.99,23.02,22.97,22.97,40500.0,22.99,23.02,22.97,22.97,40500.0
2018-12-11 10:50:00,22.97,22.97,22.94,22.94,31500.0,22.97,22.97,22.94,22.94,31500.0
2018-12-11 10:55:00,22.94,22.96,22.9,22.95,47685.0,22.94,22.96,22.9,22.95,47685.0
2018-12-11 11:00:00,22.94,22.94,22.89,22.89,59265.0,22.94,22.94,22.89,22.89,59265.0
2018-12-11 11:05:00,22.89,22.9,22.87,22.89,30000.0,22.89,22.9,22.87,22.89,30000.0
2018-12-11 11:10:00,22.88,22.88,22.83,22.83,49410.0,22.88,22.88,22.83,22.83,49410.0
2018-12-11 11:15:00,22.83,22.89,22.83,22.88,61500.0,22.83,22.89,22.83,22.88,61500.0
2018-12-11 11:20:00,22.88,22.89,22.86,22.89,17400.0,22.88,22.89,22.86,22.89,17400.0
2018-12-11 11:25:00,22.89,22.9,22.87,22.87,28620.0,22.89,22.9,22.87,22.87,28620.0
2018-12-11 11:30:00,22.85,22.85,22.82,22.82,24000.0,22.85,22.85,22.82,22.82,24000.0
2018-12-11 11:35:00,22.8,22.87,22.79,22.86,39000.0,22.8,22.87,22.79,22.86,39000.0
2018-12-11 11:40:00,22.85,22.85,22.82,22.84,36000.0,22.85,22.85,22.82,22.84,36000.0
2018-12-11 11:45:00,22.83,22.85,22.82,22.85,36060.0,22.83,22.85,22.82,22.85,36060.0
2018-12-11 11:50:00,22.88,22.92,22.87,22.89,43125.0,22.88,22.92,22.87,22.89,43125.0
2018-12-11 11:55:00,22.92,22.96,22.9,22.96,36330.0,22.92,22.96,22.9,22.96,36330.0
2018-12-11 12:00:00,22.94,22.94,22.89,22.89,66330.0,22.94,22.94,22.89,22.89,66330.0
2018-12-11 12:05:00,22.87,22.88,22.86,22.86,30000.0,22.87,22.88,22.86,22.86,30000.0
2018-12-11 12:10:00,22.86,22.86,22.82,22.85,199830.0,22.86,22.86,22.82,22.85,199830.0
2018-12-11 12:15:00,22.85,22.85,22.79,22.79,73500.0,22.85,22.85,22.79,22.79,73500.0
2018-12-11 12:20:00,22.81,22.84,22.79,22.84,21750.0,22.81,22.84,22.79,22.84,21750.0
2018-12-11 12:25:00,22.84,22.86,22.84,22.84,36000.0,22.84,22.86,22.84,22.84,36000.0
2018-12-11 12:30:00,22.83,22.87,22.83,22.87,192345.0,22.83,22.87,22.83,22.87,192345.0
2018-12-11 12:35:00,22.87,22.9,22.86,22.88,49260.0,22.87,22.9,22.86,22.88,49260.0
2018-12-11 12:40:00,22.89,22.91,22.89,22.9,19500.0,22.89,22.91,22.89,22.9,19500.0
2018-12-11 12:45:00,22.9,22.91,22.89,22.91,16500.0,22.9,22.91,22.89,22.91,16500.0
2018-12-11 12:50:00,22.89,22.9,22.85,22.85,30000.0,22.89,22.9,22.85,22.85,30000.0
2018-12-11 12:55:00,22.88,22.88,22.85,22.86,23835.0,22.88,22.88,22.85,22.86,23835.0
2018-12-11 13:00:00,22.84,22.85,22.83,22.85,24000.0,22.84,22.85,22.83,22.85,24000.0
2018-12-11 13:05:00,22.85,22.87,22.84,22.85,36525.0,22.85,22.87,22.84,22.85,36525.0
2018-12-11 13:10:00,22.85,22.86,22.84,22.86,36000.0,22.85,22.86,22.84,22.86,36000.0
2018-12-11 13:15:00,22.85,22.9,22.85,22.9,37500.0,22.85,22.9,22.85,22.9,37500.0
2018-12-11 13:20:00,22.93,22.95,22.92,22.95,68520.0,22.93,22.95,22.92,22.95,68520.0
2018-12-11 13:25:00,22.94,22.95,22.92,22.94,51225.0,22.94,22.95,22.92,22.94,51225.0
2018-12-11 13:30:00,22.92,22.92,22.87,22.9,50610.0,22.92,22.92,22.87,22.9,50610.0
2018-12-11 13:35:00,22.91,22.93,22.9,22.9,48000.0,22.91,22.93,22.9,22.9,48000.0
2018-12-11 13:40:00,22.9,22.9,22.84,22.86,78000.0,22.9,22.9,22.84,22.86,78000.0
2018-12-11 13:45:00,22.86,22.87,22.83,22.86,301290.0,22.86,22.87,22.83,22.86,301290.0
2018-12-11 13:50:00,22.86,22.86,22.71,22.74,391635.0,22.86,22.86,22.71,22.74,391635.0
2018-12-11 13:55:00,22.72,22.75,22.7,22.72,79095.0,22.72,22.75,22.7,22.72,79095.0
2018-12-11 14:00:00,22.7,22.73,22.68,22.68,39000.0,22.7,22.73,22.68,22.68,39000.0
2018-12-11 14:05:00,22.68,22.72,22.67,22.68,39000.0,22.68,22.72,22.67,22.68,39000.0
2018-12-11 14:10:00,22.68,22.71,22.67,22.71,27000.0,22.68,22.71,22.67,22.71,27000.0
2018-12-11 14:15:00,22.71,22.75,22.68,22.75,63120.0,22.71,22.75,22.68,22.75,63120.0
2018-12-11 14:20:00,22.75,22.76,22.74,22.75,33000.0,22.75,22.76,22.74,22.75,33000.0
2018-12-11 14:25:00,22.77,22.85,22.76,22.85,56790.0,22.77,22.85,22.76,22.85,56790.0
2018-12-11 14:30:00,22.85,22.89,22.85,22.89,39000.0,22.85,22.89,22.85,22.89,39000.0
2018-12-11 14:35:00,22.89,22.95,22.89,22.94,52500.0,22.89,22.95,22.89,22.94,52500.0
2018-12-11 14:40:00,22.96,23.05,22.95,23.04,75000.0,22.96,23.05,22.95,23.04,75000.0
2018-12-11 14:45:00,23.02,23.06,23.01,23.03,61860.0,23.02,23.06,23.01,23.03,61860.0
2018-12-11 14:50:00,23.02,23.03,22.99,23.02,55590.0,23.02,23.03,22.99,23.02,55590.0
2018-12-11 14:55:00,23.02,23.02,22.97,22.98,107730.0,23.02,23.02,22.97,22.98,107730.0
2018-12-11 15:00:00,23.0,23.0,22.92,22.95,55875.0,23.0,23.0,22.92,22.95,55875.0
2018-12-11 15:05:00,22.95,22.98,22.92,22.98,57975.0,22.95,22.98,22.92,22.98,57975.0
2018-12-11 15:10:00,22.99,23.1,22.99,23.06,319950.0,22.99,23.1,22.99,23.06,319950.0
2018-12-11 15:15:00,23.07,23.07,23.01,23.01,34500.0,23.07,23.07,23.01,23.01,34500.0
2018-12-11 15:20:00,23.01,23.02,22.99,23.01,55425.0,23.01,23.02,22.99,23.01,55425.0
2018-12-11 15:25:00,23.01,23.02,22.99,22.99,60000.0,23.01,23.02,22.99,22.99,60000.0
2018-12-11 15:30:00,22.99,23.07,22.99,23.02,87000.0,22.99,23.07,22.99,23.02,87000.0
2018-12-11 15:35:00,23.0,23.01,22.98,22.98,40500.0,23.0,23.01,22.98,22.98,40500.0
2018-12-11 15:40:00,22.97,22.98,22.94,22.94,88500.0,22.97,22.98,22.94,22.94,88500.0
2018-12-11 15:45:00,22.93,22.94,22.9,22.92,95505.0,22.93,22.94,22.9,22.92,95505.0
2018-12-11 15:50:00,22.92,22.92,22.84,22.84,189600.0,22.92,22.92,22.84,22.84,189600.0
2018-12-11 15:55:00,22.83,22.85,22.81,22.84,268050.0,22.83,22.85,22.81,22.84,268050.0
2018-12-12 09:30:00,23.11,23.31,23.1,23.26,219495.0,23.11,23.31,23.1,23.26,219495.0
2018-12-12 09:35:00,23.26,23.3,23.26,23.29,36300.0,23.26,23.3,23.26,23.29,36300.0
2018-12-12 09:40:00,23.28,23.35,23.27,23.35,132555.0,23.28,23.35,23.27,23.35,132555.0
2018-12-12 09:45:00,23.35,23.38,23.3,23.32,116445.0,23.35,23.38,23.3,23.32,116445.0
2018-12-12 09:50:00,23.3,23.34,23.26,23.26,103560.0,23.3,23.34,23.26,23.26,103560.0
2018-12-12 09:55:00,23.26,23.37,23.26,23.3,126225.0,23.26,23.37,23.26,23.3,126225.0
2018-12-12 10:00:00,23.3,23.33,23.27,23.28,250920.0,23.3,23.33,23.27,23.28,250920.0
2018-12-12 10:05:00,23.27,23.37,23.27,23.37,32430.0,23.27,23.37,23.27,23.37,32430.0
2018-12-12 10:10:00,23.4,23.46,23.4,23.46,27000.0,23.4,23.46,23.4,23.46,27000.0
2018-12-12 10:15:00,23.45,23.45,23.38,23.4,638580.0,23.45,23.45,23.38,23.4,638580.0
2018-12-12 10:20:00,23.41,23.42,23.37,23.39,51105.0,23.41,23.42,23.37,23.39,51105.0
2018-12-12 10:25:00,23.38,23.38,23.33,23.34,12000.0,23.38,23.38,23.33,23.34,12000.0
2018-12-12 10:30:00,23.33,23.33,23.3,23.3,9120.0,23.33,23.33,23.3,23.3,9120.0
2018-12-12 10:35:00,23.3,23.33,23.3,23.31,37635.0,23.3,23.33,23.3,23.31,37635.0
2018-12-12 10:40:00,23.31,23.36,23.31,23.36,46500.0,23.31,23.36,23.31,23.36,46500.0
2018-12-12 10:45:00,23.39,23.45,23.39,23.45,37500.0,23.39,23.45,23.39,23.45,37500.0
2018-12-12 10:50:00,23.44,23.46,23.39,23.41,79890.0,23.44,23.46,23.39,23.41,79890.0
2018-12-12 10:55:00,23.4,23.43,23.38,23.39,70965.0,23.4,23.43,23.38,23.39,70965.0
2018-12-12 11:00:00,23.4,23.44,23.38,23.42,77085.0,23.4,23.44,23.38,23.42,77085.0
2018-12-12 11:05:00,23.41,23.44,23.38,23.43,63000.0,23.41,23.44,23.38,23.43,63000.0
2018-12-12 11:10:00,23.43,23.43,23.39,23.4,109215.0,23.43,23.43,23.39,23.4,109215.0
2018-12-12 11:15:00,23.4,23.45,23.39,23.39,58890.0,23.4,23.45,23.39,23.39,58890.0
2018-12-12 11:20:00,23.39,23.39,23.36,23.37,76500.0,23.39,23.39,23.36,23.37,76500.0
2018-12-12 11:25:00,23.37,23.38,23.34,23.36,28500.0,23.37,23.38,23.34,23.36,28500.0
2018-12-12 11:30:00,23.35,23.37,23.33,23.33,30240.0,23.35,23.37,23.33,23.33,30240.0
2018-12-12 11:35:00,23.33,23.36,23.31,23.34,53550.0,23.33,23.36,23.31,23.34,53550.0
2018-12-12 11:40:00,23.34,23.39,23.33,23.38,27000.0,23.34,23.39,23.33,23.38,27000.0
2018-12-12 11:45:00,23.4,23.43,23.39,23.42,55080.0,23.4,23.43,23.39,23.42,55080.0
2018-12-12 11:50:00,23.41,23.47,23.41,23.46,42615.0,23.41,23.47,23.41,23.46,42615.0
2018-12-12 11:55:00,23.44,23.44,23.41,23.42,34965.0,23.44,23.44,23.41,23.42,34965.0
2018-12-12 12:00:00,23.43,23.48,23.43,23.48,34725.0,23.43,23.48,23.43,23.48,34725.0
2018-12-12 12:05:00,23.46,23.46,23.43,23.44,38430.0,23.46,23.46,23.43,23.44,38430.0
2018-12-12 12:10:00,23.45,23.47,23.45,23.46,22500.0,23.45,23.47,23.45,23.46,22500.0
2018-12-12 12:15:00,23.46,23.48,23.42,23.45,72960.0,23.46,23.48,23.42,23.45,72960.0
2018-12-12 12:20:00,23.46,23.47,23.44,23.47,30270.0,23.46,23.47,23.44,23.47,30270.0
2018-12-12 12:25:00,23.46,23.48,23.46,23.48,22500.0,23.46,23.48,23.46,23.48,22500.0
2018-12-12 12:30:00,23.47,23.47,23.44,23.46,25605.0,23.47,23.47,23.44,23.46,25605.0
2018-12-12 12:35:00,23.47,23.47,23.42,23.43,38520.0,23.47,23.47,23.42,23.43,38520.0
2018-12-12 12:40:00,23.43,23.45,23.43,23.45,21945.0,23.43,23.45,23.43,23.45,21945.0
2018-12-12 12:45:00,23.45,23.47,23.44,23.47,24000.0,23.45,23.47,23.44,23.47,24000.0
2018-12-12 12:50:00,23.47,23.48,23.47,23.47,36945.0,23.47,23.48,23.47,23.47,36945.0
2018-12-12 12:55:00,23.47,23.48,23.46,23.47,65295.0,23.47,23.48,23.46,23.47,65295.0
2018-12-12 13:00:00,23.46,23.47,23.46,23.47,8775.0,23.46,23.47,23.46,23.47,8775.0
2018-12-12 13:05:00,23.46,23.46,23.44,23.45,13500.0,23.46,23.46,23.44,23.45,13500.0
2018-12-12 13:10:00,23.45,23.48,23.45,23.48,45930.0,23.45,23.48,23.45,23.48,45930.0
2018-12-12 13:15:00,23.47,23.47,23.47,23.47,1500.0,23.47,23.47,23.47,23.47,1500.0
2018-12-12 13:20:00,23.47,23.47,23.47,23.47,0.0,23.47,23.47,23.47,23.47,0.0
2018-12-12 13:25:00,23.48,23.49,23.47,23.49,39285.0,23.48,23.49,23.47,23.49,39285.0
2018-12-12 13:30:00,23.49,23.52,23.49,23.52,9000.0,23.49,23.52,23.49,23.52,9000.0
2018-12-12 13:35:00,23.53,23.53,23.51,23.51,19515.0,23.53,23.53,23.51,23.51,19515.0
2018-12-12 13:40:00,23.52,23.54,23.51,23.54,36000.0,23.52,23.54,23.51,23.54,36000.0
2018-12-12 13:45:00,23.54,23.59,23.54,23.58,59040.0,23.54,23.59,23.54,23.58,59040.0
2018-12-12 13:50:00,23.59,23.64,23.59,23.62,71610.0,23.59,23.64,23.59,23.62,71610.0
2018-12-12 13:55:00,23.62,23.62,23.58,23.61,34740.0,23.62,23.62,23.58,23.61,34740.0
2018-12-12 14:00:00,23.62,23.64,23.6,23.61,80820.0,23.62,23.64,23.6,23.61,80820.0
2018-12-12 14:05:00,23.6,23.62,23.59,23.6,91575.0,23.6,23.62,23.59,23.6,91575.0
2018-12-12 14:10:00,23.59,23.59,23.54,23.57,73500.0,23.59,23.59,23.54,23.57,73500.0
2018-12-12 14:15:00,23.57,23.6,23.57,23.59,64800.0,23.57,23.6,23.57,23.59,64800.0
2018-12-12 14:20:00,23.6,23.61,23.59,23.6,49305.0,23.6,23.61,23.59,23.6,49305.0
2018-12-12 14:25:00,23.6,23.62,23.57,23.57,157785.0,23.6,23.62,23.57,23.57,157785.0
2018-12-12 14:30:00,23.56,23.57,23.53,23.54,98670.0,23.56,23.57,23.53,23.54,98670.0
2018-12-12 14:35:00,23.55,23.57,23.54,23.57,70080.0,23.55,23.57,23.54,23.57,70080.0
2018-12-12 14:40:00,23.57,23.58,23.52,23.54,84000.0,23.57,23.58,23.52,23.54,84000.0
2018-12-12 14:45:00,23.54,23.55,23.5,23.53,289065.0,23.54,23.55,23.5,23.53,289065.0
2018-12-12 14:50:00,23.52,23.54,23.48,23.48,61740.0,23.52,23.54,23.48,23.48,61740.0
2018-12-12 14:55:00,23.49,23.51,23.49,23.5,15000.0,23.49,23.51,23.49,23.5,15000.0
2018-12-12 15:00:00,23.5,23.51,23.48,23.5,56715.0,23.5,23.51,23.48,23.5,56715.0
2018-12-12 15:05:00,23.5,23.55,23.49,23.54,72090.0,23.5,23.55,23.49,23.54,72090.0
2018-12-12 15:10:00,23.57,23.58,23.56,23.57,79650.0,23.57,23.58,23.56,23.57,79650.0
2018-12-12 15:15:00,23.57,23.57,23.54,23.56,225270.0,23.57,23.57,23.54,23.56,225270.0
2018-12-12 15:20:00,23.57,23.59,23.57,23.58,69525.0,23.57,23.59,23.57,23.58,69525.0
2018-12-12 15:25:00,23.59,23.62,23.58,23.6,93150.0,23.59,23.62,23.58,23.6,93150.0
2018-12-12 15:30:00,23.6,23.64,23.6,23.62,96000.0,23.6,23.64,23.6,23.62,96000.0
2018-12-12 15:35:00,23.62,23.69,23.62,23.68,152205.0,23.62,23.69,23.62,23.68,152205.0
2018-12-12 15:40:00,23.68,23.7,23.62,23.63,108615.0,23.68,23.7,23.62,23.63,108615.0
2018-12-12 15:45:00,23.62,23.62,23.59,23.59,129330.0,23.62,23.62,23.59,23.59,129330.0
2018-12-12 15:50:00,23.59,23.6,23.58,23.59,193755.0,23.59,23.6,23.58,23.59,193755.0
2018-12-12 15:55:00,23.59,23.6,23.56,23.58,597765.0,23.59,23.6,23.56,23.58,597765.0
2018-12-13 09:30:00,23.51,23.64,23.51,23.61,198870.0,23.51,23.64,23.51,23.61,198870.0
2018-12-13 09:35:00,23.61,23.65,23.57,23.59,52500.0,23.61,23.65,23.57,23.59,52500.0
2018-12-13 09:40:00,23.58,23.6,23.55,23.56,57765.0,23.58,23.6,23.55,23.56,57765.0
2018-12-13 09:45:00,23.56,23.57,23.51,23.51,59715.0,23.56,23.57,23.51,23.51,59715.0
2018-12-13 09:50:00,23.51,23.53,23.51,23.52,51405.0,23.51,23.53,23.51,23.52,51405.0
2018-12-13 09:55:00,23.54,23.63,23.53,23.58,88500.0,23.54,23.63,23.53,23.58,88500.0
2018-12-13 10:00:00,23.59,23.67,23.58,23.66,54720.0,23.59,23.67,23.58,23.66,54720.0
2018-12-13 10:05:00,23.67,23.7,23.63,23.67,94125.0,23.67,23.7,23.63,23.67,94125.0
2018-12-13 10:10:00,23.64,23.67,23.63,23.63,114000.0,23.64,23.67,23.63,23.63,114000.0
2018-12-13 10:15:00,23.66,23.68,23.58,23.58,39360.0,23.66,23.68,23.58,23.58,39360.0
2018-12-13 10:20:00,23.58,23.59,23.56,23.57,91335.0,23.58,23.59,23.56,23.57,91335.0
2018-12-13 10:25:00,23.58,23.6,23.53,23.53,41925.0,23.58,23.6,23.53,23.53,41925.0
2018-12-13 10:30:00,23.52,23.56,23.51,23.53,110175.0,23.52,23.56,23.51,23.53,110175.0
2018-12-13 10:35:00,23.55,23.63,23.54,23.61,51585.0,23.55,23.63,23.54,23.61,51585.0
2018-12-13 10:40:00,23.63,23.63,23.58,23.58,79710.0,23.63,23.63,23.58,23.58,79710.0
2018-12-13 10:45:00,23.6,23.66,23.55,23.58,90810.0,23.6,23.66,23.55,23.58,90810.0
2018-12-13 10:50:00,23.6,23.6,23.53,23.59,78300.0,23.6,23.6,23.53,23.59,78300.0
2018-12-13 10:55:00,23.6,23.6,23.55,23.58,63345.0,23.6,23.6,23.55,23.58,63345.0
2018-12-13 11:00:00,23.57,23.58,23.51,23.56,34500.0,23.57,23.58,23.51,23.56,34500.0
2018-12-13 11:05:00,23.56,23.67,23.55,23.67,92955.0,23.56,23.67,23.55,23.67,92955.0
2018-12-13 11:10:00,23.65,23.65,23.59,23.6,38250.0,23.65,23.65,23.59,23.6,38250.0
2018-12-13 11:15:00,23.59,23.64,23.55,23.59,141675.0,23.59,23.64,23.55,23.59,141675.0
2018-12-13 11:20:00,23.6,23.6,23.55,23.56,78585.0,23.6,23.6,23.55,23.56,78585.0
2018-12-13 11:25:00,23.59,23.63,23.56,23.63,87660.0,23.59,23.63,23.56,23.63,87660.0
2018-12-13 11:30:00,23.59,23.66,23.59,23.65,89850.0,23.59,23.66,23.59,23.65,89850.0
2018-12-13 11:35:00,23.65,23.65,23.6,23.63,46500.0,23.65,23.65,23.6,23.63,46500.0
2018-12-13 11:40:00,23.61,23.69,23.6,23.69,64500.0,23.61,23.69,23.6,23.69,64500.0
2018-12-13 11:45:00,23.67,23.68,23.61,23.61,27000.0,23.67,23.68,23.61,23.61,27000.0
2018-12-13 11:50:00,23.6,23.62,23.57,23.58,43500.0,23.6,23.62,23.57,23.58,43500.0
2018-12-13 11:55:00,23.57,23.61,23.57,23.58,37500.0,23.57,23.61,23.57,23.58,37500.0
2018-12-13 12:00:00,23.58,23.58,23.51,23.51,74385.0,23.58,23.58,23.51,23.51,74385.0
2018-12-13 12:05:00,23.52,23.55,23.52,23.54,34215.0,23.52,23.55,23.52,23.54,34215.0
2018-12-13 12:10:00,23.55,23.55,23.49,23.52,43200.0,23.55,23.55,23.49,23.52,43200.0
2018-12-13 12:15:00,23.51,23.55,23.51,23.52,216225.0,23.51,23.55,23.51,23.52,216225.0
2018-12-13 12:20:00,23.51,23.54,23.5,23.51,203880.0,23.51,23.54,23.5,23.51,203880.0
2018-12-13 12:25:00,23.52,23.53,23.49,23.51,60000.0,23.52,23.53,23.49,23.51,60000.0
2018-12-13 12:30:00,23.5,23.52,23.49,23.51,53460.0,23.5,23.52,23.49,23.51,53460.0
2018-12-13 12:35:00,23.5,23.55,23.5,23.54,24000.0,23.5,23.55,23.5,23.54,24000.0
2018-12-13 12:40:00,23.52,23.52,23.5,23.5,40500.0,23.52,23.52,23.5,23.5,40500.0
2018-12-13 12:45:00,23.5,23.51,23.49,23.5,20250.0,23.5,23.51,23.49,23.5,20250.0
2018-12-13 12:50:00,23.51,23.51,23.47,23.47,70500.0,23.51,23.51,23.47,23.47,70500.0
2018-12-13 12:55:00,23.46,23.48,23.46,23.46,39000.0,23.46,23.48,23.46,23.46,39000.0
2018-12-13 13:00:00,23.45,23.45,23.4,23.4,28500.0,23.45,23.45,23.4,23.4,28500.0
2018-12-13 13:05:00,23.4,23.41,23.37,23.41,50940.0,23.4,23.41,23.37,23.41,50940.0
2018-12-13 13:10:00,23.4,23.44,23.38,23.42,48000.0,23.4,23.44,23.38,23.42,48000.0
2018-12-13 13:15:00,23.44,23.45,23.41,23.43,39750.0,23.44,23.45,23.41,23.43,39750.0
2018-12-13 13:20:00,23.44,23.47,23.44,23.45,30000.0,23.44,23.47,23.44,23.45,30000.0
2018-12-13 13:25:00,23.45,23.45,23.41,23.45,45525.0,23.45,23.45,23.41,23.45,45525.0
2018-12-13 13:30:00,23.47,23.49,23.47,23.49,44985.0,23.47,23.49,23.47,23.49,44985.0
2018-12-13 13:35:00,23.49,23.54,23.49,23.54,70800.0,23.49,23.54,23.49,23.54,70800.0
2018-12-13 13:40:00,23.58,23.58,23.54,23.55,44250.0,23.58,23.58,23.54,23.55,44250.0
2018-12-13 13:45:00,23.54,23.57,23.54,23.56,42000.0,23.54,23.57,23.54,23.56,42000.0
2018-12-13 13:50:00,23.55,23.55,23.5,23.51,31620.0,23.55,23.55,23.5,23.51,31620.0
2018-12-13 13:55:00,23.51,23.55,23.51,23.52,175770.0,23.51,23.55,23.51,23.52,175770.0
2018-12-13 14:00:00,23.52,23.55,23.51,23.51,186000.0,23.52,23.55,23.51,23.51,186000.0
2018-12-13 14:05:00,23.5,23.52,23.48,23.48,173745.0,23.5,23.52,23.48,23.48,173745.0
2018-12-13 14:10:00,23.47,23.49,23.45,23.45,31500.0,23.47,23.49,23.45,23.45,31500.0
2018-12-13 14:15:00,23.46,23.46,23.41,23.42,42000.0,23.46,23.46,23.41,23.42,42000.0
2018-12-13 14:20:00,23.42,23.42,23.38,23.4,41325.0,23.42,23.42,23.38,23.4,41325.0
2018-12-13 14:25:00,23.4,23.42,23.36,23.4,51480.0,23.4,23.42,23.36,23.4,51480.0
2018-12-13 14:30:00,23.41,23.47,23.41,23.45,63000.0,23.41,23.47,23.41,23.45,63000.0
2018-12-13 14:35:00,23.45,23.46,23.43,23.44,34500.0,23.45,23.46,23.43,23.44,34500.0
2018-12-13 14:40:00,23.44,23.47,23.44,23.47,48000.0,23.44,23.47,23.44,23.47,48000.0
2018-12-13 14:45:00,23.46,23.49,23.46,23.48,52860.0,23.46,23.49,23.46,23.48,52860.0
2018-12-13 14:50:00,23.47,23.54,23.47,23.53,63000.0,23.47,23.54,23.47,23.53,63000.0
2018-12-13 14:55:00,23.54,23.57,23.54,23.57,57000.0,23.54,23.57,23.54,23.57,57000.0
2018-12-13 15:00:00,23.57,23.57,23.55,23.57,36000.0,23.57,23.57,23.55,23.57,36000.0
2018-12-13 15:05:00,23.57,23.57,23.54,23.55,49905.0,23.57,23.57,23.54,23.55,49905.0
2018-12-13 15:10:00,23.55,23.58,23.54,23.58,72960.0,23.55,23.58,23.54,23.58,72960.0
2018-12-13 15:15:00,23.59,23.61,23.59,23.6,78000.0,23.59,23.61,23.59,23.6,78000.0
2018-12-13 15:20:00,23.61,23.63,23.59,23.62,94800.0,23.61,23.63,23.59,23.62,94800.0
2018-12-13 15:25:00,23.62,23.64,23.62,23.64,76500.0,23.62,23.64,23.62,23.64,76500.0
2018-12-13 15:30:00,23.63,23.65,23.62,23.65,74910.0,23.63,23.65,23.62,23.65,74910.0
2018-12-13 15:35:00,23.64,23.64,23.6,23.61,82500.0,23.64,23.64,23.6,23.61,82500.0
2018-12-13 15:40:00,23.63,23.67,23.63,23.66,78000.0,23.63,23.67,23.63,23.66,78000.0
2018-12-13 15:45:00,23.66,23.68,23.64,23.65,132390.0,23.66,23.68,23.64,23.65,132390.0
2018-12-13 15:50:00,23.64,23.66,23.63,23.64,154080.0,23.64,23.66,23.63,23.64,154080.0
2018-12-13 15:55:00,23.65,23.66,23.63,23.64,478575.0,23.65,23.66,23.63,23.64,478575.0
2018-12-14 09:30:00,23.53,23.73,23.53,23.66,190860.0,23.53,23.73,23.53,23.66,190860.0
2018-12-14 09:35:00,23.73,23.73,23.59,23.65,83955.0,23.73,23.73,23.59,23.65,83955.0
2018-12-14 09:40:00,23.66,23.66,23.61,23.66,30000.0,23.66,23.66,23.61,23.66,30000.0
2018-12-14 09:45:00,23.68,23.75,23.64,23.66,101430.0,23.68,23.75,23.64,23.66,101430.0
2018-12-14 09:50:00,23.63,23.71,23.63,23.69,34410.0,23.63,23.71,23.63,23.69,34410.0
2018-12-14 09:55:00,23.69,23.7,23.62,23.66,64350.0,23.69,23.7,23.62,23.66,64350.0
2018-12-14 10:00:00,23.65,23.65,23.63,23.64,44280.0,23.65,23.65,23.63,23.64,44280.0
2018-12-14 10:05:00,23.63,23.65,23.6,23.64,58500.0,23.63,23.65,23.6,23.64,58500.0
2018-12-14 10:10:00,23.64,23.73,23.64,23.72,33000.0,23.64,23.73,23.64,23.72,33000.0
2018-12-14 10:15:00,23.72,23.76,23.72,23.75,37215.0,23.72,23.76,23.72,23.75,37215.0
2018-12-14 10:20:00,23.74,23.75,23.72,23.73,40500.0,23.74,23.75,23.72,23.73,40500.0
2018-12-14 10:25:00,23.75,23.75,23.66,23.67,45180.0,23.75,23.75,23.66,23.67,45180.0
2018-12-14 10:30:00,23.64,23.64,23.54,23.55,30645.0,23.64,23.64,23.54,23.55,30645.0
2018-12-14 10:35:00,23.56,23.6,23.54,23.6,201720.0,23.56,23.6,23.54,23.6,201720.0
2018-12-14 10:40:00,23.64,23.64,23.59,23.63,41565.0,23.64,23.64,23.59,23.63,41565.0
2018-12-14 10:45:00,23.64,23.67,23.63,23.67,39045.0,23.64,23.67,23.63,23.67,39045.0
2018-12-14 10:50:00,23.67,23.7,23.63,23.7,67665.0,23.67,23.7,23.63,23.7,67665.0
2018-12-14 10:55:00,23.71,23.71,23.64,23.64,44835.0,23.71,23.71,23.64,23.64,44835.0
2018-12-14 11:00:00,23.63,23.66,23.63,23.66,32430.0,23.63,23.66,23.63,23.66,32430.0
2018-12-14 11:05:00,23.65,23.68,23.63,23.64,46500.0,23.65,23.68,23.63,23.64,46500.0
2018-12-14 11:10:00,23.63,23.65,23.55,23.55,50925.0,23.63,23.65,23.55,23.55,50925.0
2018-12-14 11:15:00,23.56,23.57,23.55,23.56,145500.0,23.56,23.57,23.55,23.56,145500.0
2018-12-14 11:20:00,23.56,23.59,23.53,23.53,260550.0,23.56,23.59,23.53,23.53,260550.0
2018-12-14 11:25:00,23.54,23.58,23.54,23.58,31500.0,23.54,23.58,23.54,23.58,31500.0
2018-12-14 11:30:00,23.58,23.61,23.54,23.55,87000.0,23.58,23.61,23.54,23.55,87000.0
2018-12-14 11:35:00,23.56,23.63,23.56,23.63,45000.0,23.56,23.63,23.56,23.63,45000.0
2018-12-14 11:40:00,23.62,23.64,23.6,23.62,84120.0,23.62,23.64,23.6,23.62,84120.0
2018-12-14 11:45:00,23.61,23.62,23.6,23.6,42030.0,23.61,23.62,23.6,23.6,42030.0
2018-12-14 11:50:00,23.59,23.59,23.54,23.56,58740.0,23.59,23.59,23.54,23.56,58740.0
2018-12-14 11:55:00,23.56,23.56,23.45,23.46,127500.0,23.56,23.56,23.45,23.46,127500.0
2018-12-14 12:00:00,23.49,23.52,23.47,23.47,39180.0,23.49,23.52,23.47,23.47,39180.0
2018-12-14 12:05:00,23.47,23.5,23.47,23.48,42390.0,23.47,23.5,23.47,23.48,42390.0
2018-12-14 12:10:00,23.47,23.53,23.46,23.47,69000.0,23.47,23.53,23.46,23.47,69000.0
2018-12-14 12:15:00,23.47,23.52,23.46,23.52,24210.0,23.47,23.52,23.46,23.52,24210.0
2018-12-14 12:20:00,23.53,23.55,23.51,23.53,53685.0,23.53,23.55,23.51,23.53,53685.0
2018-12-14 12:25:00,23.54,23.54,23.52,23.53,49500.0,23.54,23.54,23.52,23.53,49500.0
2018-12-14 12:30:00,23.54,23.56,23.54,23.54,45135.0,23.54,23.56,23.54,23.54,45135.0
2018-12-14 12:35:00,23.53,23.54,23.52,23.54,44250.0,23.53,23.54,23.52,23.54,44250.0
2018-12-14 12:40:00,23.54,23.54,23.5,23.5,28500.0,23.54,23.54,23.5,23.5,28500.0
2018-12-14 12:45:00,23.51,23.52,23.5,23.51,54000.0,23.51,23.52,23.5,23.51,54000.0
2018-12-14 12:50:00,23.52,23.56,23.51,23.56,48000.0,23.52,23.56,23.51,23.56,48000.0
2018-12-14 12:55:00,23.57,23.59,23.56,23.58,64500.0,23.57,23.59,23.56,23.58,64500.0
2018-12-14 13:00:00,23.57,23.58,23.56,23.56,33090.0,23.57,23.58,23.56,23.56,33090.0
2018-12-14 13:05:00,23.55,23.55,23.51,23.55,64620.0,23.55,23.55,23.51,23.55,64620.0
2018-12-14 13:10:00,23.55,23.56,23.52,23.52,31500.0,23.55,23.56,23.52,23.52,31500.0
2018-12-14 13:15:00,23.54,23.54,23.51,23.51,24000.0,23.54,23.54,23.51,23.51,24000.0
2018-12-14 13:20:00,23.5,23.5,23.48,23.48,26250.0,23.5,23.5,23.48,23.48,26250.0
2018-12-14 13:25:00,23.48,23.5,23.48,23.48,7500.0,23.48,23.5,23.48,23.48,7500.0
2018-12-14 13:30:00,23.47,23.48,23.41,23.41,69945.0,23.47,23.48,23.41,23.41,69945.0
2018-12-14 13:35:00,23.41,23.41,23.37,23.39,67350.0,23.41,23.41,23.37,23.39,67350.0
2018-12-14 13:40:00,23.39,23.41,23.38,23.38,73770.0,23.39,23.41,23.38,23.38,73770.0
2018-12-14 13:45:00,23.37,23.39,23.34,23.35,99285.0,23.37,23.39,23.34,23.35,99285.0
2018-12-14 13:50:00,23.36,23.36,23.32,23.33,180180.0,23.36,23.36,23.32,23.33,180180.0
2018-12-14 13:55:00,23.32,23.33,23.3,23.32,93555.0,23.32,23.33,23.3,23.32,93555.0
2018-12-14 14:00:00,23.32,23.32,23.28,23.29,159090.0,23.32,23.32,23.28,23.29,159090.0
2018-12-14 14:05:00,23.28,23.32,23.28,23.3,81375.0,23.28,23.32,23.28,23.3,81375.0
2018-12-14 14:10:00,23.3,23.31,23.26,23.28,115785.0,23.3,23.31,23.26,23.28,115785.0
2018-12-14 14:15:00,23.31,23.32,23.29,23.32,45645.0,23.31,23.32,23.29,23.32,45645.0
2018-12-14 14:20:00,23.34,23.37,23.32,23.34,173910.0,23.34,23.37,23.32,23.34,173910.0
2018-12-14 14:25:00,23.34,23.35,23.32,23.34,116010.0,23.34,23.35,23.32,23.34,116010.0
2018-12-14 14:30:00,23.34,23.34,23.3,23.3,50955.0,23.34,23.34,23.3,23.3,50955.0
2018-12-14 14:35:00,23.31,23.31,23.21,23.21,72750.0,23.31,23.31,23.21,23.21,72750.0
2018-12-14 14:40:00,23.21,23.24,23.2,23.23,51180.0,23.21,23.24,23.2,23.23,51180.0
2018-12-14 14:45:00,23.25,23.28,23.25,23.26,59190.0,23.25,23.28,23.25,23.26,59190.0
2018-12-14 14:50:00,23.27,23.28,23.26,23.26,34500.0,23.27,23.28,23.26,23.26,34500.0
2018-12-14 14:55:00,23.28,23.31,23.27,23.31,48810.0,23.28,23.31,23.27,23.31,48810.0
2018-12-14 15:00:00,23.32,23.33,23.28,23.28,43680.0,23.32,23.33,23.28,23.28,43680.0
2018-12-14 15:05:00,23.27,23.3,23.26,23.26,46590.0,23.27,23.3,23.26,23.26,46590.0
2018-12-14 15:10:00,23.27,23.34,23.27,23.32,29970.0,23.27,23.34,23.27,23.32,29970.0
2018-12-14 15:15:00,23.31,23.35,23.31,23.35,42000.0,23.31,23.35,23.31,23.35,42000.0
2018-12-14 15:20:00,23.34,23.34,23.3,23.3,45525.0,23.34,23.34,23.3,23.3,45525.0
2018-12-14 15:25:00,23.29,23.31,23.27,23.27,31500.0,23.29,23.31,23.27,23.27,31500.0
2018-12-14 15:30:00,23.27,23.28,23.24,23.24,88860.0,23.27,23.28,23.24,23.24,88860.0
2018-12-14 15:35:00,23.24,23.24,23.21,23.21,48180.0,23.24,23.24,23.21,23.21,48180.0
2018-12-14 15:40:00,23.22,23.22,23.19,23.21,286305.0,23.22,23.22,23.19,23.21,286305.0
2018-12-14 15:45:00,23.21,23.22,23.2,23.22,66375.0,23.21,23.22,23.2,23.22,66375.0
2018-12-14 15:50:00,23.23,23.23,23.2,23.21,111960.0,23.23,23.23,23.2,23.21,111960.0
2018-12-14 15:55:00,23.22,23.27,23.2,23.21,527325.0,23.22,23.27,23.2,23.21,527325.0
2018-12-17 09:30:00,23.13,23.17,22.89,22.92,229440.0,23.13,23.17,22.89,22.92,229440.0
2018-12-17 09:35:00,22.95,23.0,22.92,22.95,133500.0,22.95,23.0,22.92,22.95,133500.0
2018-12-17 09:40:00,22.93,23.0,22.87,22.87,92160.0,22.93,23.0,22.87,22.87,92160.0
2018-12-17 09:45:00,22.88,22.88,22.81,22.83,153810.0,22.88,22.88,22.81,22.83,153810.0
2018-12-17 09:50:00,22.81,22.84,22.78,22.84,55245.0,22.81,22.84,22.78,22.84,55245.0
2018-12-17 09:55:00,22.84,22.85,22.78,22.83,52605.0,22.84,22.85,22.78,22.83,52605.0
2018-12-17 10:00:00,22.81,22.81,22.7,22.7,60750.0,22.81,22.81,22.7,22.7,60750.0
2018-12-17 10:05:00,22.69,22.77,22.67,22.77,95400.0,22.69,22.77,22.67,22.77,95400.0
2018-12-17 10:10:00,22.74,22.79,22.74,22.77,56205.0,22.74,22.79,22.74,22.77,56205.0
2018-12-17 10:15:00,22.78,22.78,22.7,22.71,88500.0,22.78,22.78,22.7,22.71,88500.0
2018-12-17 10:20:00,22.71,22.71,22.67,22.71,52785.0,22.71,22.71,22.67,22.71,52785.0
2018-12-17 10:25:00,22.7,22.73,22.67,22.67,99510.0,22.7,22.73,22.67,22.67,99510.0
2018-12-17 10:30:00,22.67,22.68,22.63,22.68,126225.0,22.67,22.68,22.63,22.68,126225.0
2018-12-17 10:35:00,22.69,22.69,22.59,22.61,165285.0,22.69,22.69,22.59,22.61,165285.0
2018-12-17 10:40:00,22.63,22.77,22.63,22.76,82545.0,22.63,22.77,22.63,22.76,82545.0
2018-12-17 10:45:00,22.77,22.78,22.73,22.75,34020.0,22.77,22.78,22.73,22.75,34020.0
2018-12-17 10:50:00,22.77,22.81,22.75,22.79,60075.0,22.77,22.81,22.75,22.79,60075.0
2018-12-17 10:55:00,22.86,22.89,22.83,22.89,31725.0,22.86,22.89,22.83,22.89,31725.0
2018-12-17 11:00:00,22.89,22.99,22.88,22.94,53820.0,22.89,22.99,22.88,22.94,53820.0
2018-12-17 11:05:00,22.94,23.05,22.94,23.05,64500.0,22.94,23.05,22.94,23.05,64500.0
2018-12-17 11:10:00,23.06,23.06,22.98,23.01,82290.0,23.06,23.06,22.98,23.01,82290.0
2018-12-17 11:15:00,23.01,23.03,22.91,22.93,106620.0,23.01,23.03,22.91,22.93,106620.0
2018-12-17 11:20:00,22.94,22.98,22.91,22.94,92115.0,22.94,22.98,22.91,22.94,92115.0
2018-12-17 11:25:00,22.95,22.95,22.88,22.88,52500.0,22.95,22.95,22.88,22.88,52500.0
2018-12-17 11:30:00,22.89,22.89,22.86,22.89,51000.0,22.89,22.89,22.86,22.89,51000.0
2018-12-17 11:35:00,22.88,22.92,22.83,22.9,63000.0,22.88,22.92,22.83,22.9,63000.0
2018-12-17 11:40:00,22.92,22.96,22.89,22.95,99060.0,22.92,22.96,22.89,22.95,99060.0
2018-12-17 11:45:00,22.96,23.02,22.93,23.01,66015.0,22.96,23.02,22.93,23.01,66015.0
2018-12-17 11:50:00,23.01,23.03,22.97,23.02,94095.0,23.01,23.03,22.97,23.02,94095.0
2018-12-17 11:55:00,23.04,23.11,23.03,23.09,120060.0,23.04,23.11,23.03,23.09,120060.0
2018-12-17 12:00:00,23.09,23.14,23.08,23.11,143580.0,23.09,23.14,23.08,23.11,143580.0
2018-12-17 12:05:00,23.12,23.14,23.1,23.1,72105.0,23.12,23.14,23.1,23.1,72105.0
2018-12-17 12:10:00,23.1,23.1,23.07,23.07,47100.0,23.1,23.1,23.07,23.07,47100.0
2018-12-17 12:15:00,23.06,23.07,23.04,23.05,108735.0,23.06,23.07,23.04,23.05,108735.0
2018-12-17 12:20:00,23.06,23.07,23.05,23.06,54075.0,23.06,23.07,23.05,23.06,54075.0
2018-12-17 12:25:00,23.06,23.07,23.05,23.06,21525.0,23.06,23.07,23.05,23.06,21525.0
2018-12-17 12:30:00,23.04,23.04,22.96,22.96,137565.0,23.04,23.04,22.96,22.96,137565.0
2018-12-17 12:35:00,22.93,22.95,22.93,22.94,32985.0,22.93,22.95,22.93,22.94,32985.0
2018-12-17 12:40:00,22.93,22.95,22.91,22.93,37500.0,22.93,22.95,22.91,22.93,37500.0
2018-12-17 12:45:00,22.94,22.94,22.94,22.94,7500.0,22.94,22.94,22.94,22.94,7500.0
2018-12-17 12:50:00,22.95,22.95,22.91,22.91,37500.0,22.95,22.95,22.91,22.91,37500.0
2018-12-17 12:55:00,22.92,22.92,22.9,22.9,23460.0,22.92,22.92,22.9,22.9,23460.0
2018-12-17 13:00:00,22.91,22.91,22.89,22.91,22500.0,22.91,22.91,22.89,22.91,22500.0
2018-12-17 13:05:00,22.91,22.96,22.91,22.96,48240.0,22.91,22.96,22.91,22.96,48240.0
2018-12-17 13:10:00,22.98,22.99,22.95,22.97,42000.0,22.98,22.99,22.95,22.97,42000.0
2018-12-17 13:15:00,22.96,22.98,22.94,22.97,60105.0,22.96,22.98,22.94,22.97,60105.0
2018-12-17 13:20:00,22.94,22.97,22.92,22.96,35070.0,22.94,22.97,22.92,22.96,35070.0
2018-12-17 13:25:00,23.01,23.02,22.98,23.02,46755.0,23.01,23.02,22.98,23.02,46755.0
2018-12-17 13:30:00,23.01,23.03,22.96,22.97,97500.0,23.01,23.03,22.96,22.97,97500.0
2018-12-17 13:35:00,22.95,22.97,22.91,22.91,21000.0,22.95,22.97,22.91,22.91,21000.0
2018-12-17 13:40:00,22.91,22.97,22.91,22.93,58875.0,22.91,22.97,22.91,22.93,58875.0
2018-12-17 13:45:00,22.92,22.93,22.86,22.86,96000.0,22.92,22.93,22.86,22.86,96000.0
2018-12-17 13:50:00,22.88,22.91,22.88,22.88,25500.0,22.88,22.91,22.88,22.88,25500.0
2018-12-17 13:55:00,22.92,22.93,22.88,22.88,58500.0,22.92,22.93,22.88,22.88,58500.0
2018-12-17 14:00:00,22.88,22.88,22.79,22.81,66570.0,22.88,22.88,22.79,22.81,66570.0
2018-12-17 14:05:00,22.81,22.83,22.79,22.79,30000.0,22.81,22.83,22.79,22.79,30000.0
2018-12-17 14:10:00,22.77,22.8,22.77,22.8,40500.0,22.77,22.8,22.77,22.8,40500.0
2018-12-17 14:15:00,22.79,22.84,22.77,22.84,93960.0,22.79,22.84,22.77,22.84,93960.0
2018-12-17 14:20:00,22.81,22.86,22.81,22.81,25500.0,22.81,22.86,22.81,22.81,25500.0
2018-12-17 14:25:00,22.8,22.84,22.79,22.84,28920.0,22.8,22.84,22.79,22.84,28920.0
2018-12-17 14:30:00,22.82,22.87,22.81,22.86,38640.0,22.82,22.87,22.81,22.86,38640.0
2018-12-17 14:35:00,22.87,22.88,22.85,22.88,25500.0,22.87,22.88,22.85,22.88,25500.0
2018-12-17 14:40:00,22.88,22.93,22.88,22.93,25500.0,22.88,22.93,22.88,22.93,25500.0
2018-12-17 14:45:00,22.9,22.94,22.9,22.93,37920.0,22.9,22.94,22.9,22.93,37920.0
2018-12-17 14:50:00,22.93,22.93,22.85,22.86,34500.0,22.93,22.93,22.85,22.86,34500.0
2018-12-17 14:55:00,22.87,22.88,22.85,22.87,40725.0,22.87,22.88,22.85,22.87,40725.0
2018-12-17 15:00:00,22.86,22.86,22.83,22.83,48000.0,22.86,22.86,22.83,22.83,48000.0
2018-12-17 15:05:00,22.84,22.88,22.82,22.82,45000.0,22.84,22.88,22.82,22.82,45000.0
2018-12-17 15:10:00,22.84,22.88,22.83,22.83,67410.0,22.84,22.88,22.83,22.83,67410.0
2018-12-17 15:15:00,22.82,22.86,22.81,22.83,81060.0,22.82,22.86,22.81,22.83,81060.0
2018-12-17 15:20:00,22.82,22.84,22.76,22.77,52905.0,22.82,22.84,22.76,22.77,52905.0
2018-12-17 15:25:00,22.76,22.76,22.71,22.72,51300.0,22.76,22.76,22.71,22.72,51300.0
2018-12-17 15:30:00,22.73,22.73,22.67,22.69,93795.0,22.73,22.73,22.67,22.69,93795.0
2018-12-17 15:35:00,22.68,22.68,22.65,22.66,243870.0,22.68,22.68,22.65,22.66,243870.0
2018-12-17 15:40:00,22.66,22.67,22.64,22.67,118710.0,22.66,22.67,22.64,22.67,118710.0
2018-12-17 15:45:00,22.67,22.7,22.64,22.67,174690.0,22.67,22.7,22.64,22.67,174690.0
2018-12-17 15:50:00,22.67,22.73,22.67,22.72,108045.0,22.67,22.73,22.67,22.72,108045.0
2018-12-17 15:55:00,22.73,22.75,22.68,22.73,314955.0,22.73,22.75,22.68,22.73,314955.0
2018-12-18 09:30:00,22.8,23.16,22.8,22.92,246615.0,22.8,23.16,22.8,22.92,246615.0
2018-12-18 09:35:00,22.96,22.99,22.91,22.98,102375.0,22.96,22.99,22.91,22.98,102375.0
2018-12-18 09:40:00,22.98,23.09,22.98,23.03,70680.0,22.98,23.09,22.98,23.03,70680.0
2018-12-18 09:45:00,23.03,23.09,23.03,23.04,70500.0,23.03,23.09,23.03,23.04,70500.0
2018-12-18 09:50:00,23.06,23.15,23.06,23.13,112650.0,23.06,23.15,23.06,23.13,112650.0
2018-12-18 09:55:00,23.15,23.15,23.02,23.03,116655.0,23.15,23.15,23.02,23.03,116655.0
2018-12-18 10:00:00,23.03,23.06,23.0,23.03,42570.0,23.03,23.06,23.0,23.03,42570.0
2018-12-18 10:05:00,23.03,23.07,23.0,23.04,120000.0,23.03,23.07,23.0,23.04,120000.0
2018-12-18 10:10:00,23.07,23.07,23.0,23.0,29970.0,23.07,23.07,23.0,23.0,29970.0
2018-12-18 10:15:00,23.03,23.04,23.01,23.03,20865.0,23.03,23.04,23.01,23.03,20865.0
2018-12-18 10:20:00,23.03,23.03,23.01,23.03,42015.0,23.03,23.03,23.01,23.03,42015.0
2018-12-18 10:25:00,23.04,23.07,23.03,23.04,30945.0,23.04,23.07,23.03,23.04,30945.0
2018-12-18 10:30:00,23.06,23.12,23.05,23.12,93150.0,23.06,23.12,23.05,23.12,93150.0
2018-12-18 10:35:00,23.13,23.15,23.09,23.1,30870.0,23.13,23.15,23.09,23.1,30870.0
2018-12-18 10:40:00,23.11,23.13,23.01,23.03,70425.0,23.11,23.13,23.01,23.03,70425.0
2018-12-18 10:45:00,23.06,23.06,23.03,23.05,45585.0,23.06,23.06,23.03,23.05,45585.0
2018-12-18 10:50:00,23.06,23.08,23.04,23.04,121500.0,23.06,23.08,23.04,23.04,121500.0
2018-12-18 10:55:00,23.04,23.04,22.99,22.99,61410.0,23.04,23.04,22.99,22.99,61410.0
2018-12-18 11:00:00,23.0,23.02,22.97,22.98,72450.0,23.0,23.02,22.97,22.98,72450.0
2018-12-18 11:05:00,22.95,22.96,22.92,22.93,28500.0,22.95,22.96,22.92,22.93,28500.0
2018-12-18 11:10:00,22.93,22.93,22.87,22.89,35370.0,22.93,22.93,22.87,22.89,35370.0
2018-12-18 11:15:00,22.89,22.89,22.83,22.87,49500.0,22.89,22.89,22.83,22.87,49500.0
2018-12-18 11:20:00,22.87,22.89,22.84,22.86,31500.0,22.87,22.89,22.84,22.86,31500.0
2018-12-18 11:25:00,22.85,22.92,22.84,22.92,39000.0,22.85,22.92,22.84,22.92,39000.0
2018-12-18 11:30:00,22.93,22.97,22.92,22.96,32700.0,22.93,22.97,22.92,22.96,32700.0
2018-12-18 11:35:00,22.98,23.0,22.97,22.99,21750.0,22.98,23.0,22.97,22.99,21750.0
2018-12-18 11:40:00,22.99,23.02,22.95,22.95,27000.0,22.99,23.02,22.95,22.95,27000.0
2018-12-18 11:45:00,22.94,23.0,22.94,22.96,61500.0,22.94,23.0,22.94,22.96,61500.0
2018-12-18 11:50:00,22.98,22.99,22.97,22.97,19500.0,22.98,22.99,22.97,22.97,19500.0
2018-12-18 11:55:00,22.98,22.98,22.92,22.92,42915.0,22.98,22.98,22.92,22.92,42915.0
2018-12-18 12:00:00,22.92,22.95,22.91,22.95,16875.0,22.92,22.95,22.91,22.95,16875.0
2018-12-18 12:05:00,22.99,23.03,22.98,23.03,45000.0,22.99,23.03,22.98,23.03,45000.0
2018-12-18 12:10:00,23.02,23.08,23.02,23.02,67275.0,23.02,23.08,23.02,23.02,67275.0
2018-12-18 12:15:00,23.03,23.08,23.03,23.08,52500.0,23.03,23.08,23.03,23.08,52500.0
2018-12-18 12:20:00,23.08,23.1,23.08,23.09,22155.0,23.08,23.1,23.08,23.09,22155.0
2018-12-18 12:25:00,23.09,23.1,23.07,23.07,16755.0,23.09,23.1,23.07,23.07,16755.0
2018-12-18 12:30:00,23.07,23.1,23.05,23.08,19440.0,23.07,23.1,23.05,23.08,19440.0
2018-12-18 12:35:00,23.07,23.07,23.01,23.03,43500.0,23.07,23.07,23.01,23.03,43500.0
2018-12-18 12:40:00,23.04,23.09,23.04,23.07,37545.0,23.04,23.09,23.04,23.07,37545.0
2018-12-18 12:45:00,23.07,23.07,23.04,23.05,18000.0,23.07,23.07,23.04,23.05,18000.0
2018-12-18 12:50:00,23.03,23.08,23.03,23.07,44235.0,23.03,23.08,23.03,23.07,44235.0
2018-12-18 12:55:00,23.07,23.08,23.07,23.08,12000.0,23.07,23.08,23.07,23.08,12000.0
2018-12-18 13:00:00,23.05,23.05,23.05,23.05,3000.0,23.05,23.05,23.05,23.05,3000.0
2018-12-18 13:05:00,23.04,23.04,23.02,23.03,6000.0,23.04,23.04,23.02,23.03,6000.0
2018-12-18 13:10:00,23.04,23.05,23.03,23.05,6000.0,23.04,23.05,23.03,23.05,6000.0
2018-12-18 13:15:00,23.03,23.03,23.01,23.01,6000.0,23.03,23.03,23.01,23.01,6000.0
2018-12-18 13:20:00,23.04,23.04,23.03,23.03,12150.0,23.04,23.04,23.03,23.03,12150.0
2018-12-18 13:25:00,23.0,23.01,22.97,22.97,70125.0,23.0,23.01,22.97,22.97,70125.0
2018-12-18 13:30:00,22.98,22.98,22.94,22.94,27375.0,22.98,22.98,22.94,22.94,27375.0
2018-12-18 13:35:00,22.96,22.96,22.93,22.93,19500.0,22.96,22.96,22.93,22.93,19500.0
2018-12-18 13:40:00,22.93,22.96,22.92,22.95,48750.0,22.93,22.96,22.92,22.95,48750.0
2018-12-18 13:45:00,22.94,22.98,22.93,22.98,31500.0,22.94,22.98,22.93,22.98,31500.0
2018-12-18 13:50:00,22.98,22.98,22.91,22.92,12150.0,22.98,22.98,22.91,22.92,12150.0
2018-12-18 13:55:00,22.91,22.94,22.9,22.92,61575.0,22.91,22.94,22.9,22.92,61575.0
2018-12-18 14:00:00,22.92,22.95,22.92,22.94,43800.0,22.92,22.95,22.92,22.94,43800.0
2018-12-18 14:05:00,22.93,23.0,22.93,23.0,31200.0,22.93,23.0,22.93,23.0,31200.0
2018-12-18 14:10:00,23.02,23.02,22.97,22.99,48000.0,23.02,23.02,22.97,22.99,48000.0
2018-12-18 14:15:00,22.99,22.99,22.95,22.95,35190.0,22.99,22.99,22.95,22.95,35190.0
2018-12-18 14:20:00,22.95,22.95,22.91,22.91,22500.0,22.95,22.95,22.91,22.91,22500.0
2018-12-18 14:25:00,22.9,22.93,22.9,22.92,32445.0,22.9,22.93,22.9,22.92,32445.0
2018-12-18 14:30:00,22.92,22.93,22.89,22.89,24000.0,22.92,22.93,22.89,22.89,24000.0
2018-12-18 14:35:00,22.89,22.93,22.88,22.93,40650.0,22.89,22.93,22.88,22.93,40650.0
2018-12-18 14:40:00,22.92,22.93,22.83,22.84,35640.0,22.92,22.93,22.83,22.84,35640.0
2018-12-18 14:45:00,22.84,22.85,22.82,22.85,54615.0,22.84,22.85,22.82,22.85,54615.0
2018-12-18 14:50:00,22.86,22.88,22.85,22.86,31500.0,22.86,22.88,22.85,22.86,31500.0
2018-12-18 14:55:00,22.86,22.86,22.78,22.8,31500.0,22.86,22.86,22.78,22.8,31500.0
2018-12-18 15:00:00,22.76,22.82,22.75,22.81,74550.0,22.76,22.82,22.75,22.81,74550.0
2018-12-18 15:05:00,22.8,22.82,22.76,22.76,102750.0,22.8,22.82,22.76,22.76,102750.0
2018-12-18 15:10:00,22.79,22.81,22.78,22.8,43500.0,22.79,22.81,22.78,22.8,43500.0
2018-12-18 15:15:00,22.79,22.83,22.77,22.82,42795.0,22.79,22.83,22.77,22.82,42795.0
2018-12-18 15:20:00,22.83,22.87,22.82,22.83,58500.0,22.83,22.87,22.82,22.83,58500.0
2018-12-18 15:25:00,22.84,22.85,22.81,22.85,85350.0,22.84,22.85,22.81,22.85,85350.0
2018-12-18 15:30:00,22.88,22.91,22.86,22.88,63000.0,22.88,22.91,22.86,22.88,63000.0
2018-12-18 15:35:00,22.9,22.92,22.88,22.9,65895.0,22.9,22.92,22.88,22.9,65895.0
2018-12-18 15:40:00,22.9,22.95,22.9,22.94,149895.0,22.9,22.95,22.9,22.94,149895.0
2018-12-18 15:45:00,22.94,23.05,22.93,23.02,110280.0,22.94,23.05,22.93,23.02,110280.0
2018-12-18 15:50:00,23.01,23.03,22.97,23.0,109455.0,23.01,23.03,22.97,23.0,109455.0
2018-12-18 15:55:00,23.02,23.05,22.93,22.94,366420.0,23.02,23.05,22.93,22.94,366420.0
2018-12-19 09:30:00,22.88,23.03,22.88,22.99,155115.0,22.88,23.03,22.88,22.99,155115.0
2018-12-19 09:35:00,23.04,23.1,23.02,23.07,42000.0,23.04,23.1,23.02,23.07,42000.0
2018-12-19 09:40:00,23.07,23.09,22.97,22.97,56805.0,23.07,23.09,22.97,22.97,56805.0
2018-12-19 09:45:00,23.01,23.05,22.94,22.96,50070.0,23.01,23.05,22.94,22.96,50070.0
2018-12-19 09:50:00,22.99,22.99,22.92,22.96,45000.0,22.99,22.99,22.92,22.96,45000.0
2018-12-19 09:55:00,22.98,23.05,22.96,22.97,84000.0,22.98,23.05,22.96,22.97,84000.0
2018-12-19 10:00:00,23.01,23.07,23.01,23.07,44055.0,23.01,23.07,23.01,23.07,44055.0
2018-12-19 10:05:00,23.07,23.07,23.01,23.03,58095.0,23.07,23.07,23.01,23.03,58095.0
2018-12-19 10:10:00,23.03,23.09,23.03,23.09,33000.0,23.03,23.09,23.03,23.09,33000.0
2018-12-19 10:15:00,23.11,23.17,23.08,23.16,33900.0,23.11,23.17,23.08,23.16,33900.0
2018-12-19 10:20:00,23.16,23.19,23.15,23.16,40500.0,23.16,23.19,23.15,23.16,40500.0
2018-12-19 10:25:00,23.16,23.17,23.07,23.07,24000.0,23.16,23.17,23.07,23.07,24000.0
2018-12-19 10:30:00,23.08,23.12,23.06,23.1,33000.0,23.08,23.12,23.06,23.1,33000.0
2018-12-19 10:35:00,23.11,23.14,23.09,23.14,21000.0,23.11,23.14,23.09,23.14,21000.0
2018-12-19 10:40:00,23.14,23.14,23.08,23.1,15570.0,23.14,23.14,23.08,23.1,15570.0
2018-12-19 10:45:00,23.09,23.09,23.02,23.05,121500.0,23.09,23.09,23.02,23.05,121500.0
2018-12-19 10:50:00,23.07,23.13,23.07,23.09,31500.0,23.07,23.13,23.07,23.09,31500.0
2018-12-19 10:55:00,23.08,23.09,23.06,23.09,28950.0,23.08,23.09,23.06,23.09,28950.0
2018-12-19 11:00:00,23.1,23.1,23.07,23.08,36240.0,23.1,23.1,23.07,23.08,36240.0
2018-12-19 11:05:00,23.06,23.07,23.06,23.06,18000.0,23.06,23.07,23.06,23.06,18000.0
2018-12-19 11:10:00,23.04,23.09,23.03,23.08,54735.0,23.04,23.09,23.03,23.08,54735.0
2018-12-19 11:15:00,23.06,23.06,23.03,23.03,41205.0,23.06,23.06,23.03,23.03,41205.0
2018-12-19 11:20:00,23.04,23.07,23.04,23.07,7500.0,23.04,23.07,23.04,23.07,7500.0
2018-12-19 11:25:00,23.07,23.09,23.06,23.08,21825.0,23.07,23.09,23.06,23.08,21825.0
2018-12-19 11:30:00,23.09,23.09,23.04,23.05,33000.0,23.09,23.09,23.04,23.05,33000.0
2018-12-19 11:35:00,23.05,23.05,23.04,23.05,12000.0,23.05,23.05,23.04,23.05,12000.0
2018-12-19 11:40:00,23.05,23.06,23.04,23.05,21000.0,23.05,23.06,23.04,23.05,21000.0
2018-12-19 11:45:00,23.06,23.12,23.06,23.12,40500.0,23.06,23.12,23.06,23.12,40500.0
2018-12-19 11:50:00,23.13,23.14,23.11,23.11,28500.0,23.13,23.14,23.11,23.11,28500.0
2018-12-19 11:55:00,23.13,23.15,23.08,23.15,40500.0,23.13,23.15,23.08,23.15,40500.0
2018-12-19 12:00:00,23.14,23.21,23.13,23.21,18000.0,23.14,23.21,23.13,23.21,18000.0
2018-12-19 12:05:00,23.21,23.23,23.2,23.23,18960.0,23.21,23.23,23.2,23.23,18960.0
2018-12-19 12:10:00,23.22,23.24,23.2,23.24,30000.0,23.22,23.24,23.2,23.24,30000.0
2018-12-19 12:15:00,23.22,23.22,23.17,23.17,18900.0,23.22,23.22,23.17,23.17,18900.0
2018-12-19 12:20:00,23.15,23.16,23.1,23.16,52500.0,23.15,23.16,23.1,23.16,52500.0
2018-12-19 12:25:00,23.18,23.18,23.16,23.16,15750.0,23.18,23.18,23.16,23.16,15750.0
2018-12-19 12:30:00,23.18,23.2,23.16,23.19,71685.0,23.18,23.2,23.16,23.19,71685.0
2018-12-19 12:35:00,23.19,23.2,23.16,23.16,85890.0,23.19,23.2,23.16,23.16,85890.0
2018-12-19 12:40:00,23.17,23.17,23.14,23.17,67110.0,23.17,23.17,23.14,23.17,67110.0
2018-12-19 12:45:00,23.16,23.16,23.14,23.14,15000.0,23.16,23.16,23.14,23.14,15000.0
2018-12-19 12:50:00,23.14,23.17,23.13,23.16,46500.0,23.14,23.17,23.13,23.16,46500.0
2018-12-19 12:55:00,23.16,23.17,23.12,23.13,57165.0,23.16,23.17,23.12,23.13,57165.0
2018-12-19 13:00:00,23.12,23.13,23.09,23.11,51195.0,23.12,23.13,23.09,23.11,51195.0
2018-12-19 13:05:00,23.12,23.16,23.12,23.15,106515.0,23.12,23.16,23.12,23.15,106515.0
2018-12-19 13:10:00,23.16,23.22,23.16,23.18,52800.0,23.16,23.22,23.16,23.18,52800.0
2018-12-19 13:15:00,23.15,23.15,23.11,23.11,7500.0,23.15,23.15,23.11,23.11,7500.0
2018-12-19 13:20:00,23.12,23.14,23.1,23.11,25500.0,23.12,23.14,23.1,23.11,25500.0
2018-12-19 13:25:00,23.12,23.14,23.1,23.14,15105.0,23.12,23.14,23.1,23.14,15105.0
2018-12-19 13:30:00,23.15,23.16,23.14,23.15,24000.0,23.15,23.16,23.14,23.15,24000.0
2018-12-19 13:35:00,23.16,23.17,23.14,23.14,14025.0,23.16,23.17,23.14,23.14,14025.0
2018-12-19 13:40:00,23.17,23.17,23.16,23.16,3000.0,23.17,23.17,23.16,23.16,3000.0
2018-12-19 13:45:00,23.2,23.2,23.18,23.18,26745.0,23.2,23.2,23.18,23.18,26745.0
2018-12-19 13:50:00,23.16,23.17,23.16,23.17,12000.0,23.16,23.17,23.16,23.17,12000.0
2018-12-19 13:55:00,23.19,23.23,23.13,23.23,34320.0,23.19,23.23,23.13,23.23,34320.0
2018-12-19 14:00:00,23.26,23.26,22.97,23.0,47115.0,23.26,23.26,22.97,23.0,47115.0
2018-12-19 14:05:00,23.04,23.05,22.89,22.93,185550.0,23.04,23.05,22.89,22.93,185550.0
2018-12-19 14:10:00,22.92,22.95,22.84,22.92,195240.0,22.92,22.95,22.84,22.92,195240.0
2018-12-19 14:15:00,22.91,23.01,22.91,22.96,58860.0,22.91,23.01,22.91,22.96,58860.0
2018-12-19 14:20:00,22.96,23.03,22.94,22.97,45000.0,22.96,23.03,22.94,22.97,45000.0
2018-12-19 14:25:00,22.99,23.03,22.96,23.03,16500.0,22.99,23.03,22.96,23.03,16500.0
2018-12-19 14:30:00,23.02,23.04,22.98,23.04,25320.0,23.02,23.04,22.98,23.04,25320.0
2018-12-19 14:35:00,23.03,23.08,23.0,23.03,70500.0,23.03,23.08,23.0,23.03,70500.0
2018-12-19 14:40:00,23.02,23.02,22.79,22.79,83895.0,23.02,23.02,22.79,22.79,83895.0
2018-12-19 14:45:00,22.78,22.9,22.78,22.9,141345.0,22.78,22.9,22.78,22.9,141345.0
2018-12-19 14:50:00,22.88,22.9,22.74,22.82,64500.0,22.88,22.9,22.74,22.82,64500.0
2018-12-19 14:55:00,22.78,22.78,22.65,22.72,106785.0,22.78,22.78,22.65,22.72,106785.0
2018-12-19 15:00:00,22.7,22.71,22.6,22.6,237555.0,22.7,22.71,22.6,22.6,237555.0
2018-12-19 15:05:00,22.59,22.68,22.53,22.65,317805.0,22.59,22.68,22.53,22.65,317805.0
2018-12-19 15:10:00,22.62,22.72,22.62,22.72,165555.0,22.62,22.72,22.62,22.72,165555.0
2018-12-19 15:15:00,22.7,22.73,22.62,22.66,273570.0,22.7,22.73,22.62,22.66,273570.0
2018-12-19 15:20:00,22.66,22.76,22.59,22.74,132840.0,22.66,22.76,22.59,22.74,132840.0
2018-12-19 15:25:00,22.73,22.74,22.63,22.63,98505.0,22.73,22.74,22.63,22.63,98505.0
2018-12-19 15:30:00,22.64,22.74,22.63,22.7,112395.0,22.64,22.74,22.63,22.7,112395.0
2018-12-19 15:35:00,22.69,22.7,22.66,22.68,192225.0,22.69,22.7,22.66,22.68,192225.0
2018-12-19 15:40:00,22.67,22.71,22.65,22.69,151020.0,22.67,22.71,22.65,22.69,151020.0
2018-12-19 15:45:00,22.71,22.76,22.71,22.76,137295.0,22.71,22.76,22.71,22.76,137295.0
2018-12-19 15:50:00,22.75,22.8,22.74,22.79,195885.0,22.75,22.8,22.74,22.79,195885.0
2018-12-19 15:55:00,22.78,22.8,22.69,22.69,556635.0,22.78,22.8,22.69,22.69,556635.0
2018-12-20 09:30:00,22.67,22.72,22.61,22.7,106890.0,22.67,22.72,22.61,22.7,106890.0
2018-12-20 09:35:00,22.67,22.67,22.57,22.64,72420.0,22.67,22.67,22.57,22.64,72420.0
2018-12-20 09:40:00,22.62,22.62,22.43,22.46,30405.0,22.62,22.62,22.43,22.46,30405.0
2018-12-20 09:45:00,22.43,22.49,22.3,22.34,86130.0,22.43,22.49,22.3,22.34,86130.0
2018-12-20 09:50:00,22.3,22.31,22.21,22.21,36180.0,22.3,22.31,22.21,22.21,36180.0
2018-12-20 09:55:00,22.22,22.32,22.22,22.3,177105.0,22.22,22.32,22.22,22.3,177105.0
2018-12-20 10:00:00,22.31,22.4,22.31,22.36,76470.0,22.31,22.4,22.31,22.36,76470.0
2018-12-20 10:05:00,22.36,22.48,22.35,22.42,103860.0,22.36,22.48,22.35,22.42,103860.0
2018-12-20 10:10:00,22.42,22.44,22.33,22.35,117000.0,22.42,22.44,22.33,22.35,117000.0
2018-12-20 10:15:00,22.33,22.35,22.27,22.28,190995.0,22.33,22.35,22.27,22.28,190995.0
2018-12-20 10:20:00,22.29,22.36,22.28,22.33,55500.0,22.29,22.36,22.28,22.33,55500.0
2018-12-20 10:25:00,22.35,22.4,22.33,22.38,58500.0,22.35,22.4,22.33,22.38,58500.0
2018-12-20 10:30:00,22.39,22.44,22.37,22.37,41940.0,22.39,22.44,22.37,22.37,41940.0
2018-12-20 10:35:00,22.37,22.43,22.33,22.39,83715.0,22.37,22.43,22.33,22.39,83715.0
2018-12-20 10:40:00,22.41,22.5,22.4,22.48,63000.0,22.41,22.5,22.4,22.48,63000.0
2018-12-20 10:45:00,22.48,22.5,22.4,22.4,103500.0,22.48,22.5,22.4,22.4,103500.0
2018-12-20 10:50:00,22.4,22.47,22.39,22.43,56385.0,22.4,22.47,22.39,22.43,56385.0
2018-12-20 10:55:00,22.42,22.43,22.35,22.38,176115.0,22.42,22.43,22.35,22.38,176115.0
2018-12-20 11:00:00,22.37,22.41,22.35,22.4,33000.0,22.37,22.41,22.35,22.4,33000.0
2018-12-20 11:05:00,22.4,22.46,22.36,22.39,74415.0,22.4,22.46,22.36,22.39,74415.0
2018-12-20 11:10:00,22.4,22.4,22.34,22.37,34125.0,22.4,22.4,22.34,22.37,34125.0
2018-12-20 11:15:00,22.36,22.38,22.33,22.33,106245.0,22.36,22.38,22.33,22.33,106245.0
2018-12-20 11:20:00,22.32,22.33,22.27,22.3,128565.0,22.32,22.33,22.27,22.3,128565.0
2018-12-20 11:25:00,22.32,22.33,22.27,22.3,88860.0,22.32,22.33,22.27,22.3,88860.0
2018-12-20 11:30:00,22.29,22.31,22.26,22.27,158355.0,22.29,22.31,22.26,22.27,158355.0
2018-12-20 11:35:00,22.27,22.27,22.18,22.19,154365.0,22.27,22.27,22.18,22.19,154365.0
2018-12-20 11:40:00,22.23,22.27,22.2,22.21,39810.0,22.23,22.27,22.2,22.21,39810.0
2018-12-20 11:45:00,22.23,22.25,22.21,22.21,55500.0,22.23,22.25,22.21,22.21,55500.0
2018-12-20 11:50:00,22.23,22.23,22.15,22.22,59985.0,22.23,22.23,22.15,22.22,59985.0
2018-12-20 11:55:00,22.25,22.29,22.15,22.18,110580.0,22.25,22.29,22.15,22.18,110580.0
2018-12-20 12:00:00,22.21,22.22,22.15,22.18,55530.0,22.21,22.22,22.15,22.18,55530.0
2018-12-20 12:05:00,22.17,22.17,22.08,22.08,103155.0,22.17,22.17,22.08,22.08,103155.0
2018-12-20 12:10:00,22.1,22.12,22.04,22.05,168090.0,22.1,22.12,22.04,22.05,168090.0
2018-12-20 12:15:00,22.04,22.16,22.04,22.16,97500.0,22.04,22.16,22.04,22.16,97500.0
2018-12-20 12:20:00,22.15,22.16,22.1,22.11,70440.0,22.15,22.16,22.1,22.11,70440.0
2018-12-20 12:25:00,22.1,22.19,22.09,22.19,92565.0,22.1,22.19,22.09,22.19,92565.0
2018-12-20 12:30:00,22.2,22.21,22.15,22.17,42000.0,22.2,22.21,22.15,22.17,42000.0
2018-12-20 12:35:00,22.16,22.17,22.09,22.12,49500.0,22.16,22.17,22.09,22.12,49500.0
2018-12-20 12:40:00,22.1,22.17,22.08,22.11,32310.0,22.1,22.17,22.08,22.11,32310.0
2018-12-20 12:45:00,22.1,22.14,22.09,22.12,51555.0,22.1,22.14,22.09,22.12,51555.0
2018-12-20 12:50:00,22.13,22.15,22.11,22.11,52035.0,22.13,22.15,22.11,22.11,52035.0
2018-12-20 12:55:00,22.1,22.15,22.08,22.15,46500.0,22.1,22.15,22.08,22.15,46500.0
2018-12-20 13:00:00,22.13,22.13,22.05,22.05,65700.0,22.13,22.13,22.05,22.05,65700.0
2018-12-20 13:05:00,22.06,22.08,22.0,22.02,52950.0,22.06,22.08,22.0,22.02,52950.0
2018-12-20 13:10:00,22.01,22.05,22.0,22.03,51000.0,22.01,22.05,22.0,22.03,51000.0
2018-12-20 13:15:00,22.0,22.06,22.0,22.05,58920.0,22.0,22.06,22.0,22.05,58920.0
2018-12-20 13:20:00,22.05,22.08,22.02,22.04,35610.0,22.05,22.08,22.02,22.04,35610.0
2018-12-20 13:25:00,22.07,22.1,22.06,22.08,27000.0,22.07,22.1,22.06,22.08,27000.0
2018-12-20 13:30:00,22.08,22.08,22.02,22.04,64815.0,22.08,22.08,22.02,22.04,64815.0
2018-12-20 13:35:00,22.01,22.06,22.0,22.05,57075.0,22.01,22.06,22.0,22.05,57075.0
2018-12-20 13:40:00,22.05,22.07,21.93,22.04,174015.0,22.05,22.07,21.93,22.04,174015.0
2018-12-20 13:45:00,22.08,22.09,22.03,22.08,45000.0,22.08,22.09,22.03,22.08,45000.0
2018-12-20 13:50:00,22.09,22.09,22.0,22.0,34500.0,22.09,22.09,22.0,22.0,34500.0
2018-12-20 13:55:00,22.0,22.03,21.98,21.99,103170.0,22.0,22.03,21.98,21.99,103170.0
2018-12-20 14:00:00,21.99,22.01,21.87,21.89,146265.0,21.99,22.01,21.87,21.89,146265.0
2018-12-20 14:05:00,21.9,21.94,21.9,21.93,46500.0,21.9,21.94,21.9,21.93,46500.0
2018-12-20 14:10:00,21.92,21.92,21.82,21.88,53265.0,21.92,21.92,21.82,21.88,53265.0
2018-12-20 14:15:00,21.89,21.92,21.84,21.84,70335.0,21.89,21.92,21.84,21.84,70335.0
2018-12-20 14:20:00,21.85,22.01,21.85,22.0,107130.0,21.85,22.01,21.85,22.0,107130.0
2018-12-20 14:25:00,22.02,22.11,22.02,22.1,91005.0,22.02,22.11,22.02,22.1,91005.0
2018-12-20 14:30:00,22.1,22.13,22.07,22.12,82920.0,22.1,22.13,22.07,22.12,82920.0
2018-12-20 14:35:00,22.15,22.21,22.15,22.2,61050.0,22.15,22.21,22.15,22.2,61050.0
2018-12-20 14:40:00,22.16,22.27,22.15,22.27,94875.0,22.16,22.27,22.15,22.27,94875.0
2018-12-20 14:45:00,22.28,22.32,22.26,22.32,72540.0,22.28,22.32,22.26,22.32,72540.0
2018-12-20 14:50:00,22.3,22.32,22.24,22.24,65445.0,22.3,22.32,22.24,22.24,65445.0
2018-12-20 14:55:00,22.23,22.24,22.17,22.2,52500.0,22.23,22.24,22.17,22.2,52500.0
2018-12-20 15:00:00,22.21,22.22,22.14,22.15,74085.0,22.21,22.22,22.14,22.15,74085.0
2018-12-20 15:05:00,22.17,22.26,22.13,22.23,64395.0,22.17,22.26,22.13,22.23,64395.0
2018-12-20 15:10:00,22.24,22.31,22.21,22.26,61500.0,22.24,22.31,22.21,22.26,61500.0
2018-12-20 15:15:00,22.26,22.27,22.23,22.23,72825.0,22.26,22.27,22.23,22.23,72825.0
2018-12-20 15:20:00,22.23,22.34,22.23,22.34,33000.0,22.23,22.34,22.23,22.34,33000.0
2018-12-20 15:25:00,22.35,22.35,22.28,22.28,89595.0,22.35,22.35,22.28,22.28,89595.0
2018-12-20 15:30:00,22.3,22.33,22.28,22.29,94500.0,22.3,22.33,22.28,22.29,94500.0
2018-12-20 15:35:00,22.29,22.33,22.28,22.31,71760.0,22.29,22.33,22.28,22.31,71760.0
2018-12-20 15:40:00,22.3,22.31,22.14,22.14,93210.0,22.3,22.31,22.14,22.14,93210.0
2018-12-20 15:45:00,22.14,22.18,22.12,22.12,173475.0,22.14,22.18,22.12,22.12,173475.0
2018-12-20 15:50:00,22.12,22.12,22.07,22.11,60000.0,22.12,22.12,22.07,22.11,60000.0
2018-12-20 15:55:00,22.1,22.2,22.08,22.18,631680.0,22.1,22.2,22.08,22.18,631680.0
2018-12-21 09:30:00,22.05,22.44,22.03,22.12,2313300.0,22.05,22.44,22.03,22.12,2313300.0
2018-12-21 09:35:00,22.09,22.15,22.0,22.04,101220.0,22.09,22.15,22.0,22.04,101220.0
2018-12-21 09:40:00,22.03,22.09,21.96,21.99,85155.0,22.03,22.09,21.96,21.99,85155.0
2018-12-21 09:45:00,21.99,22.2,21.99,22.2,205365.0,21.99,22.2,21.99,22.2,205365.0
2018-12-21 09:50:00,22.2,22.27,22.17,22.27,156540.0,22.2,22.27,22.17,22.27,156540.0
2018-12-21 09:55:00,22.24,22.36,22.24,22.26,108615.0,22.24,22.36,22.24,22.26,108615.0
2018-12-21 10:00:00,22.27,22.29,22.22,22.25,105810.0,22.27,22.29,22.22,22.25,105810.0
2018-12-21 10:05:00,22.25,22.28,22.2,22.28,99420.0,22.25,22.28,22.2,22.28,99420.0
2018-12-21 10:10:00,22.3,22.44,22.3,22.41,117720.0,22.3,22.44,22.3,22.41,117720.0
2018-12-21 10:15:00,22.44,22.6,22.4,22.55,243870.0,22.44,22.6,22.4,22.55,243870.0
2018-12-21 10:20:00,22.56,22.58,22.53,22.53,65325.0,22.56,22.58,22.53,22.53,65325.0
2018-12-21 10:25:00,22.53,22.56,22.51,22.56,90045.0,22.53,22.56,22.51,22.56,90045.0
2018-12-21 10:30:00,22.56,22.57,22.53,22.55,156300.0,22.56,22.57,22.53,22.55,156300.0
2018-12-21 10:35:00,22.55,22.65,22.54,22.65,52410.0,22.55,22.65,22.54,22.65,52410.0
2018-12-21 10:40:00,22.65,22.66,22.6,22.61,132525.0,22.65,22.66,22.6,22.61,132525.0
2018-12-21 10:45:00,22.62,22.65,22.6,22.6,51315.0,22.62,22.65,22.6,22.6,51315.0
2018-12-21 10:50:00,22.62,22.63,22.55,22.57,119160.0,22.62,22.63,22.55,22.57,119160.0
2018-12-21 10:55:00,22.57,22.57,22.52,22.52,132300.0,22.57,22.57,22.52,22.52,132300.0
2018-12-21 11:00:00,22.53,22.55,22.48,22.5,51000.0,22.53,22.55,22.48,22.5,51000.0
2018-12-21 11:05:00,22.49,22.5,22.38,22.39,72000.0,22.49,22.5,22.38,22.39,72000.0
2018-12-21 11:10:00,22.4,22.45,22.37,22.38,84000.0,22.4,22.45,22.37,22.38,84000.0
2018-12-21 11:15:00,22.38,22.42,22.38,22.42,86655.0,22.38,22.42,22.38,22.42,86655.0
2018-12-21 11:20:00,22.42,22.49,22.41,22.48,74310.0,22.42,22.49,22.41,22.48,74310.0
2018-12-21 11:25:00,22.47,22.59,22.44,22.59,58365.0,22.47,22.59,22.44,22.59,58365.0
2018-12-21 11:30:00,22.59,22.6,22.55,22.55,101100.0,22.59,22.6,22.55,22.55,101100.0
2018-12-21 11:35:00,22.55,22.56,22.53,22.53,49500.0,22.55,22.56,22.53,22.53,49500.0
2018-12-21 11:40:00,22.52,22.52,22.48,22.49,43260.0,22.52,22.52,22.48,22.49,43260.0
2018-12-21 11:45:00,22.47,22.49,22.41,22.42,42720.0,22.47,22.49,22.41,22.42,42720.0
2018-12-21 11:50:00,22.42,22.49,22.41,22.48,42000.0,22.42,22.49,22.41,22.48,42000.0
2018-12-21 11:55:00,22.46,22.46,22.39,22.39,28500.0,22.46,22.46,22.39,22.39,28500.0
2018-12-21 12:00:00,22.39,22.43,22.38,22.43,40500.0,22.39,22.43,22.38,22.43,40500.0
2018-12-21 12:05:00,22.41,22.42,22.35,22.38,52020.0,22.41,22.42,22.35,22.38,52020.0
2018-12-21 12:10:00,22.36,22.36,22.29,22.31,39900.0,22.36,22.36,22.29,22.31,39900.0
2018-12-21 12:15:00,22.31,22.31,22.25,22.25,84300.0,22.31,22.31,22.25,22.25,84300.0
2018-12-21 12:20:00,22.24,22.29,22.23,22.28,32325.0,22.24,22.29,22.23,22.28,32325.0
2018-12-21 12:25:00,22.22,22.28,22.21,22.22,46050.0,22.22,22.28,22.21,22.22,46050.0
2018-12-21 12:30:00,22.18,22.2,22.12,22.18,111000.0,22.18,22.2,22.12,22.18,111000.0
2018-12-21 12:35:00,22.19,22.24,22.18,22.22,84000.0,22.19,22.24,22.18,22.22,84000.0
2018-12-21 12:40:00,22.22,22.23,22.19,22.19,33000.0,22.22,22.23,22.19,22.19,33000.0
2018-12-21 12:45:00,22.2,22.28,22.2,22.23,51750.0,22.2,22.28,22.2,22.23,51750.0
2018-12-21 12:50:00,22.2,22.24,22.13,22.13,69855.0,22.2,22.24,22.13,22.13,69855.0
2018-12-21 12:55:00,22.13,22.16,22.09,22.12,90495.0,22.13,22.16,22.09,22.12,90495.0
2018-12-21 13:00:00,22.15,22.19,22.11,22.19,71100.0,22.15,22.19,22.11,22.19,71100.0
2018-12-21 13:05:00,22.18,22.18,22.12,22.12,84015.0,22.18,22.18,22.12,22.12,84015.0
2018-12-21 13:10:00,22.12,22.14,22.07,22.13,78090.0,22.12,22.14,22.07,22.13,78090.0
2018-12-21 13:15:00,22.14,22.16,22.13,22.13,48000.0,22.14,22.16,22.13,22.13,48000.0
2018-12-21 13:20:00,22.15,22.24,22.15,22.22,52905.0,22.15,22.24,22.15,22.22,52905.0
2018-12-21 13:25:00,22.27,22.27,22.21,22.21,36000.0,22.27,22.27,22.21,22.21,36000.0
2018-12-21 13:30:00,22.19,22.25,22.19,22.25,13500.0,22.19,22.25,22.19,22.25,13500.0
2018-12-21 13:35:00,22.27,22.29,22.24,22.26,66390.0,22.27,22.29,22.24,22.26,66390.0
2018-12-21 13:40:00,22.28,22.31,22.26,22.31,33180.0,22.28,22.31,22.26,22.31,33180.0
2018-12-21 13:45:00,22.31,22.31,22.2,22.2,49500.0,22.31,22.31,22.2,22.2,49500.0
2018-12-21 13:50:00,22.2,22.23,22.15,22.17,51000.0,22.2,22.23,22.15,22.17,51000.0
2018-12-21 13:55:00,22.17,22.21,22.16,22.21,23895.0,22.17,22.21,22.16,22.21,23895.0
2018-12-21 14:00:00,22.2,22.2,22.16,22.19,48000.0,22.2,22.2,22.16,22.19,48000.0
2018-12-21 14:05:00,22.17,22.19,22.16,22.19,37500.0,22.17,22.19,22.16,22.19,37500.0
2018-12-21 14:10:00,22.2,22.2,22.12,22.15,46500.0,22.2,22.2,22.12,22.15,46500.0
2018-12-21 14:15:00,22.16,22.21,22.16,22.21,48570.0,22.16,22.21,22.16,22.21,48570.0
2018-12-21 14:20:00,22.24,22.24,22.19,22.23,28500.0,22.24,22.24,22.19,22.23,28500.0
2018-12-21 14:25:00,22.22,22.22,22.18,22.21,51150.0,22.22,22.22,22.18,22.21,51150.0
2018-12-21 14:30:00,22.23,22.25,22.21,22.23,60585.0,22.23,22.25,22.21,22.23,60585.0
2018-12-21 14:35:00,22.25,22.27,22.22,22.23,49500.0,22.25,22.27,22.22,22.23,49500.0
2018-12-21 14:40:00,22.23,22.23,22.15,22.17,64500.0,22.23,22.23,22.15,22.17,64500.0
2018-12-21 14:45:00,22.18,22.19,22.16,22.16,28500.0,22.18,22.19,22.16,22.16,28500.0
2018-12-21 14:50:00,22.18,22.24,22.17,22.18,69015.0,22.18,22.24,22.17,22.18,69015.0
2018-12-21 14:55:00,22.16,22.18,22.12,22.17,52560.0,22.16,22.18,22.12,22.17,52560.0
2018-12-21 15:00:00,22.18,22.21,22.18,22.21,46500.0,22.18,22.21,22.18,22.21,46500.0
2018-12-21 15:05:00,22.2,22.2,22.15,22.17,40500.0,22.2,22.2,22.15,22.17,40500.0
2018-12-21 15:10:00,22.15,22.16,22.09,22.11,82500.0,22.15,22.16,22.09,22.11,82500.0
2018-12-21 15:15:00,22.1,22.13,22.05,22.06,78000.0,22.1,22.13,22.05,22.06,78000.0
2018-12-21 15:20:00,22.08,22.11,22.07,22.08,54000.0,22.08,22.11,22.07,22.08,54000.0
2018-12-21 15:25:00,22.08,22.08,22.04,22.04,79305.0,22.08,22.08,22.04,22.04,79305.0
2018-12-21 15:30:00,22.05,22.05,22.0,22.02,273795.0,22.05,22.05,22.0,22.02,273795.0
2018-12-21 15:35:00,22.02,22.02,21.97,21.97,151905.0,22.02,22.02,21.97,21.97,151905.0
2018-12-21 15:40:00,21.98,22.04,21.98,22.02,138825.0,21.98,22.04,21.98,22.02,138825.0
2018-12-21 15:45:00,22.04,22.12,22.04,22.06,178680.0,22.04,22.12,22.04,22.06,178680.0
2018-12-21 15:50:00,22.06,22.07,22.0,22.06,241110.0,22.06,22.07,22.0,22.06,241110.0
2018-12-21 15:55:00,22.05,22.07,22.02,22.03,569895.0,22.05,22.07,22.02,22.03,569895.0
2018-12-24 09:30:00,22.02,22.02,21.95,21.98,122235.0,22.02,22.02,21.95,21.98,122235.0
2018-12-24 09:35:00,21.99,21.99,21.8,21.91,84405.0,21.99,21.99,21.8,21.91,84405.0
2018-12-24 09:40:00,21.91,21.91,21.82,21.83,78840.0,21.91,21.91,21.82,21.83,78840.0
2018-12-24 09:45:00,21.83,21.89,21.81,21.89,37770.0,21.83,21.89,21.81,21.89,37770.0
2018-12-24 09:50:00,21.92,21.96,21.87,21.92,117495.0,21.92,21.96,21.87,21.92,117495.0
2018-12-24 09:55:00,21.91,21.95,21.85,21.95,73050.0,21.91,21.95,21.85,21.95,73050.0
2018-12-24 10:00:00,21.94,22.0,21.89,21.93,138780.0,21.94,22.0,21.89,21.93,138780.0
2018-12-24 10:05:00,21.93,21.93,21.78,21.79,88650.0,21.93,21.93,21.78,21.79,88650.0
2018-12-24 10:10:00,21.79,21.93,21.79,21.93,68250.0,21.79,21.93,21.79,21.93,68250.0
2018-12-24 10:15:00,21.93,21.94,21.84,21.86,73365.0,21.93,21.94,21.84,21.86,73365.0
2018-12-24 10:20:00,21.88,21.89,21.83,21.84,127500.0,21.88,21.89,21.83,21.84,127500.0
2018-12-24 10:25:00,21.87,21.89,21.83,21.84,58695.0,21.87,21.89,21.83,21.84,58695.0
2018-12-24 10:30:00,21.88,21.9,21.85,21.9,75195.0,21.88,21.9,21.85,21.9,75195.0
2018-12-24 10:35:00,21.91,22.01,21.9,21.99,54165.0,21.91,22.01,21.9,21.99,54165.0
2018-12-24 10:40:00,21.99,22.14,21.99,22.09,86625.0,21.99,22.14,21.99,22.09,86625.0
2018-12-24 10:45:00,22.09,22.12,22.08,22.12,36180.0,22.09,22.12,22.08,22.12,36180.0
2018-12-24 10:50:00,22.11,22.11,22.07,22.09,21000.0,22.11,22.11,22.07,22.09,21000.0
2018-12-24 10:55:00,22.11,22.11,22.08,22.09,36000.0,22.11,22.11,22.08,22.09,36000.0
2018-12-24 11:00:00,22.11,22.14,22.02,22.03,52605.0,22.11,22.14,22.02,22.03,52605.0
2018-12-24 11:05:00,22.02,22.05,22.01,22.04,48720.0,22.02,22.05,22.01,22.04,48720.0
2018-12-24 11:10:00,22.02,22.06,22.0,22.06,45150.0,22.02,22.06,22.0,22.06,45150.0
2018-12-24 11:15:00,22.05,22.05,22.01,22.04,46500.0,22.05,22.05,22.01,22.04,46500.0
2018-12-24 11:20:00,22.04,22.06,22.01,22.01,36150.0,22.04,22.06,22.01,22.01,36150.0
2018-12-24 11:25:00,22.01,22.04,21.99,22.03,115515.0,22.01,22.04,21.99,22.03,115515.0
2018-12-24 11:30:00,22.02,22.11,22.02,22.08,66975.0,22.02,22.11,22.02,22.08,66975.0
2018-12-24 11:35:00,22.07,22.09,22.04,22.09,15000.0,22.07,22.09,22.04,22.09,15000.0
2018-12-24 11:40:00,22.12,22.15,22.11,22.14,45165.0,22.12,22.15,22.11,22.14,45165.0
2018-12-24 11:45:00,22.14,22.14,22.07,22.1,42000.0,22.14,22.14,22.07,22.1,42000.0
2018-12-24 11:50:00,22.09,22.14,22.08,22.14,49020.0,22.09,22.14,22.08,22.14,49020.0
2018-12-24 11:55:00,22.15,22.19,22.14,22.14,50790.0,22.15,22.19,22.14,22.14,50790.0
2018-12-24 12:00:00,22.16,22.2,22.12,22.17,66255.0,22.16,22.2,22.12,22.17,66255.0
2018-12-24 12:05:00,22.14,22.14,22.07,22.07,39000.0,22.14,22.14,22.07,22.07,39000.0
2018-12-24 12:10:00,22.06,22.08,22.02,22.05,66000.0,22.06,22.08,22.02,22.05,66000.0
2018-12-24 12:15:00,22.05,22.08,22.05,22.06,36225.0,22.05,22.08,22.05,22.06,36225.0
2018-12-24 12:20:00,22.05,22.07,22.03,22.05,46230.0,22.05,22.07,22.03,22.05,46230.0
2018-12-24 12:25:00,22.06,22.12,22.05,22.07,43500.0,22.06,22.12,22.05,22.07,43500.0
2018-12-24 12:30:00,22.07,22.09,22.03,22.09,48000.0,22.07,22.09,22.03,22.09,48000.0
2018-12-24 12:35:00,22.07,22.07,22.02,22.02,40275.0,22.07,22.07,22.02,22.02,40275.0
2018-12-24 12:40:00,22.01,22.03,22.0,22.03,33900.0,22.01,22.03,22.0,22.03,33900.0
2018-12-24 12:45:00,22.02,22.03,21.99,22.0,317520.0,22.02,22.03,21.99,22.0,317520.0
2018-12-24 12:50:00,22.0,22.0,21.92,21.92,72345.0,22.0,22.0,21.92,21.92,72345.0
2018-12-24 12:55:00,21.9,21.93,21.81,21.81,275685.0,21.9,21.93,21.81,21.81,275685.0
2018-12-26 09:30:00,21.95,22.15,21.95,22.07,120210.0,21.95,22.15,21.95,22.07,120210.0
2018-12-26 09:35:00,22.12,22.28,22.11,22.2,107370.0,22.12,22.28,22.11,22.2,107370.0
2018-12-26 09:40:00,22.18,22.22,22.18,22.22,12000.0,22.18,22.22,22.18,22.22,12000.0
2018-12-26 09:45:00,22.27,22.28,22.22,22.23,42330.0,22.27,22.28,22.22,22.23,42330.0
2018-12-26 09:50:00,22.26,22.28,22.23,22.23,24075.0,22.26,22.28,22.23,22.23,24075.0
2018-12-26 09:55:00,22.23,22.23,22.12,22.12,30060.0,22.23,22.23,22.12,22.12,30060.0
2018-12-26 10:00:00,22.11,22.15,22.07,22.15,251100.0,22.11,22.15,22.07,22.15,251100.0
2018-12-26 10:05:00,22.13,22.15,22.1,22.14,70785.0,22.13,22.15,22.1,22.14,70785.0
2018-12-26 10:10:00,22.15,22.15,22.09,22.12,23070.0,22.15,22.15,22.09,22.12,23070.0
2018-12-26 10:15:00,22.14,22.17,22.12,22.12,40245.0,22.14,22.17,22.12,22.12,40245.0
2018-12-26 10:20:00,22.14,22.2,22.14,22.2,39045.0,22.14,22.2,22.14,22.2,39045.0
2018-12-26 10:25:00,22.23,22.25,22.22,22.22,57315.0,22.23,22.25,22.22,22.22,57315.0
2018-12-26 10:30:00,22.22,22.24,22.17,22.19,33960.0,22.22,22.24,22.17,22.19,33960.0
2018-12-26 10:35:00,22.16,22.18,22.11,22.17,35160.0,22.16,22.18,22.11,22.17,35160.0
2018-12-26 10:40:00,22.17,22.17,22.12,22.13,27495.0,22.17,22.17,22.12,22.13,27495.0
2018-12-26 10:45:00,22.16,22.21,22.15,22.18,18000.0,22.16,22.21,22.15,22.18,18000.0
2018-12-26 10:50:00,22.21,22.22,22.12,22.12,54600.0,22.21,22.22,22.12,22.12,54600.0
2018-12-26 10:55:00,22.16,22.19,22.15,22.17,26625.0,22.16,22.19,22.15,22.17,26625.0
2018-12-26 11:00:00,22.18,22.26,22.17,22.26,28500.0,22.18,22.26,22.17,22.26,28500.0
2018-12-26 11:05:00,22.24,22.28,22.2,22.22,64155.0,22.24,22.28,22.2,22.22,64155.0
2018-12-26 11:10:00,22.25,22.25,22.22,22.24,49290.0,22.25,22.25,22.22,22.24,49290.0
2018-12-26 11:15:00,22.25,22.34,22.24,22.34,52545.0,22.25,22.34,22.24,22.34,52545.0
2018-12-26 11:20:00,22.34,22.35,22.32,22.32,51705.0,22.34,22.35,22.32,22.32,51705.0
2018-12-26 11:25:00,22.32,22.37,22.32,22.36,90000.0,22.32,22.37,22.32,22.36,90000.0
2018-12-26 11:30:00,22.36,22.38,22.35,22.35,42000.0,22.36,22.38,22.35,22.35,42000.0
2018-12-26 11:35:00,22.34,22.38,22.33,22.37,105000.0,22.34,22.38,22.33,22.37,105000.0
2018-12-26 11:40:00,22.37,22.43,22.36,22.41,74265.0,22.37,22.43,22.36,22.41,74265.0
2018-12-26 11:45:00,22.43,22.49,22.43,22.48,74145.0,22.43,22.49,22.43,22.48,74145.0
2018-12-26 11:50:00,22.49,22.49,22.46,22.48,30000.0,22.49,22.49,22.46,22.48,30000.0
2018-12-26 11:55:00,22.48,22.55,22.48,22.55,49500.0,22.48,22.55,22.48,22.55,49500.0
2018-12-26 12:00:00,22.56,22.6,22.55,22.58,80775.0,22.56,22.6,22.55,22.58,80775.0
2018-12-26 12:05:00,22.58,22.61,22.58,22.59,49500.0,22.58,22.61,22.58,22.59,49500.0
2018-12-26 12:10:00,22.59,22.68,22.59,22.68,52500.0,22.59,22.68,22.59,22.68,52500.0
2018-12-26 12:15:00,22.67,22.67,22.61,22.63,28770.0,22.67,22.67,22.61,22.63,28770.0
2018-12-26 12:20:00,22.64,22.64,22.57,22.6,27000.0,22.64,22.64,22.57,22.6,27000.0
2018-12-26 12:25:00,22.61,22.63,22.59,22.59,19500.0,22.61,22.63,22.59,22.59,19500.0
2018-12-26 12:30:00,22.56,22.59,22.56,22.59,22605.0,22.56,22.59,22.56,22.59,22605.0
2018-12-26 12:35:00,22.59,22.65,22.59,22.64,25500.0,22.59,22.65,22.59,22.64,25500.0
2018-12-26 12:40:00,22.64,22.67,22.64,22.67,10500.0,22.64,22.67,22.64,22.67,10500.0
2018-12-26 12:45:00,22.68,22.69,22.63,22.63,25500.0,22.68,22.69,22.63,22.63,25500.0
2018-12-26 12:50:00,22.65,22.69,22.65,22.69,46605.0,22.65,22.69,22.65,22.69,46605.0
2018-12-26 12:55:00,22.68,22.69,22.68,22.69,10590.0,22.68,22.69,22.68,22.69,10590.0
2018-12-26 13:00:00,22.69,22.69,22.62,22.63,37500.0,22.69,22.69,22.62,22.63,37500.0
2018-12-26 13:05:00,22.61,22.61,22.58,22.58,26295.0,22.61,22.61,22.58,22.58,26295.0
2018-12-26 13:10:00,22.59,22.59,22.53,22.53,26100.0,22.59,22.59,22.53,22.53,26100.0
2018-12-26 13:15:00,22.53,22.53,22.49,22.51,34140.0,22.53,22.53,22.49,22.51,34140.0
2018-12-26 13:20:00,22.51,22.58,22.51,22.55,22500.0,22.51,22.58,22.51,22.55,22500.0
2018-12-26 13:25:00,22.55,22.58,22.54,22.55,18000.0,22.55,22.58,22.54,22.55,18000.0
2018-12-26 13:30:00,22.55,22.56,22.53,22.55,62610.0,22.55,22.56,22.53,22.55,62610.0
2018-12-26 13:35:00,22.53,22.58,22.53,22.57,30510.0,22.53,22.58,22.53,22.57,30510.0
2018-12-26 13:40:00,22.58,22.59,22.56,22.56,10500.0,22.58,22.59,22.56,22.56,10500.0
2018-12-26 13:45:00,22.56,22.57,22.54,22.57,48750.0,22.56,22.57,22.54,22.57,48750.0
2018-12-26 13:50:00,22.58,22.65,22.58,22.65,37905.0,22.58,22.65,22.58,22.65,37905.0
2018-12-26 13:55:00,22.66,22.69,22.66,22.68,43650.0,22.66,22.69,22.66,22.68,43650.0
2018-12-26 14:00:00,22.67,22.68,22.65,22.66,30000.0,22.67,22.68,22.65,22.66,30000.0
2018-12-26 14:05:00,22.65,22.67,22.63,22.64,26250.0,22.65,22.67,22.63,22.64,26250.0
2018-12-26 14:10:00,22.66,22.68,22.62,22.62,25500.0,22.66,22.68,22.62,22.62,25500.0
2018-12-26 14:15:00,22.62,22.65,22.56,22.56,25500.0,22.62,22.65,22.56,22.56,25500.0
2018-12-26 14:20:00,22.57,22.57,22.55,22.57,24000.0,22.57,22.57,22.55,22.57,24000.0
2018-12-26 14:25:00,22.57,22.6,22.54,22.59,36045.0,22.57,22.6,22.54,22.59,36045.0
2018-12-26 14:30:00,22.59,22.61,22.59,22.6,116595.0,22.59,22.61,22.59,22.6,116595.0
2018-12-26 14:35:00,22.58,22.6,22.57,22.57,31500.0,22.58,22.6,22.57,22.57,31500.0
2018-12-26 14:40:00,22.59,22.59,22.55,22.56,26325.0,22.59,22.59,22.55,22.56,26325.0
2018-12-26 14:45:00,22.57,22.59,22.56,22.56,30000.0,22.57,22.59,22.56,22.56,30000.0
2018-12-26 14:50:00,22.57,22.6,22.56,22.59,50970.0,22.57,22.6,22.56,22.59,50970.0
2018-12-26 14:55:00,22.59,22.61,22.56,22.6,165360.0,22.59,22.61,22.56,22.6,165360.0
2018-12-26 15:00:00,22.6,22.6,22.58,22.58,36000.0,22.6,22.6,22.58,22.58,36000.0
2018-12-26 15:05:00,22.6,22.62,22.58,22.61,31500.0,22.6,22.62,22.58,22.61,31500.0
2018-12-26 15:10:00,22.61,22.61,22.6,22.61,15000.0,22.61,22.61,22.6,22.61,15000.0
2018-12-26 15:15:00,22.61,22.64,22.61,22.62,39000.0,22.61,22.64,22.61,22.62,39000.0
2018-12-26 15:20:00,22.62,22.67,22.62,22.66,41070.0,22.62,22.67,22.62,22.66,41070.0
2018-12-26 15:25:00,22.67,22.7,22.66,22.7,53835.0,22.67,22.7,22.66,22.7,53835.0
2018-12-26 15:30:00,22.7,22.74,22.7,22.73,87165.0,22.7,22.74,22.7,22.73,87165.0
2018-12-26 15:35:00,22.72,22.79,22.71,22.79,63450.0,22.72,22.79,22.71,22.79,63450.0
2018-12-26 15:40:00,22.78,22.84,22.77,22.84,73890.0,22.78,22.84,22.77,22.84,73890.0
2018-12-26 15:45:00,22.86,22.86,22.8,22.83,74085.0,22.86,22.86,22.8,22.83,74085.0
2018-12-26 15:50:00,22.83,22.9,22.8,22.9,96285.0,22.83,22.9,22.8,22.9,96285.0
2018-12-26 15:55:00,22.94,22.97,22.89,22.96,471315.0,22.94,22.97,22.89,22.96,471315.0
2018-12-27 09:30:00,22.7,22.82,22.54,22.74,170040.0,22.7,22.82,22.54,22.74,170040.0
2018-12-27 09:35:00,22.66,22.73,22.59,22.67,53025.0,22.66,22.73,22.59,22.67,53025.0
2018-12-27 09:40:00,22.66,22.66,22.59,22.59,27030.0,22.66,22.66,22.59,22.59,27030.0
2018-12-27 09:45:00,22.61,22.64,22.52,22.52,35130.0,22.61,22.64,22.52,22.52,35130.0
2018-12-27 09:50:00,22.48,22.51,22.47,22.47,39000.0,22.48,22.51,22.47,22.47,39000.0
2018-12-27 09:55:00,22.43,22.52,22.43,22.52,37500.0,22.43,22.52,22.43,22.52,37500.0
2018-12-27 10:00:00,22.52,22.59,22.49,22.59,51300.0,22.52,22.59,22.49,22.59,51300.0
2018-12-27 10:05:00,22.59,22.62,22.46,22.46,67500.0,22.59,22.62,22.46,22.46,67500.0
2018-12-27 10:10:00,22.48,22.48,22.44,22.47,30000.0,22.48,22.48,22.44,22.47,30000.0
2018-12-27 10:15:00,22.47,22.49,22.39,22.39,54390.0,22.47,22.49,22.39,22.39,54390.0
2018-12-27 10:20:00,22.37,22.4,22.34,22.36,44505.0,22.37,22.4,22.34,22.36,44505.0
2018-12-27 10:25:00,22.39,22.42,22.39,22.42,19500.0,22.39,22.42,22.39,22.42,19500.0
2018-12-27 10:30:00,22.4,22.48,22.39,22.47,31065.0,22.4,22.48,22.39,22.47,31065.0
2018-12-27 10:35:00,22.49,22.5,22.46,22.47,40500.0,22.49,22.5,22.46,22.47,40500.0
2018-12-27 10:40:00,22.47,22.58,22.47,22.58,16500.0,22.47,22.58,22.47,22.58,16500.0
2018-12-27 10:45:00,22.56,22.62,22.55,22.58,38235.0,22.56,22.62,22.55,22.58,38235.0
2018-12-27 10:50:00,22.57,22.57,22.52,22.52,34500.0,22.57,22.57,22.52,22.52,34500.0
2018-12-27 10:55:00,22.53,22.54,22.52,22.53,31500.0,22.53,22.54,22.52,22.53,31500.0
2018-12-27 11:00:00,22.54,22.54,22.48,22.5,45000.0,22.54,22.54,22.48,22.5,45000.0
2018-12-27 11:05:00,22.49,22.51,22.45,22.5,45000.0,22.49,22.51,22.45,22.5,45000.0
2018-12-27 11:10:00,22.51,22.56,22.51,22.54,47580.0,22.51,22.56,22.51,22.54,47580.0
2018-12-27 11:15:00,22.55,22.63,22.55,22.63,33615.0,22.55,22.63,22.55,22.63,33615.0
2018-12-27 11:20:00,22.63,22.64,22.58,22.59,67500.0,22.63,22.64,22.58,22.59,67500.0
2018-12-27 11:25:00,22.6,22.65,22.6,22.65,49935.0,22.6,22.65,22.6,22.65,49935.0
2018-12-27 11:30:00,22.66,22.71,22.66,22.7,36555.0,22.66,22.71,22.66,22.7,36555.0
2018-12-27 11:35:00,22.67,22.67,22.61,22.64,61260.0,22.67,22.67,22.61,22.64,61260.0
2018-12-27 11:40:00,22.63,22.63,22.54,22.54,69135.0,22.63,22.63,22.54,22.54,69135.0
2018-12-27 11:45:00,22.56,22.57,22.52,22.53,43500.0,22.56,22.57,22.52,22.53,43500.0
2018-12-27 11:50:00,22.57,22.6,22.56,22.56,93000.0,22.57,22.6,22.56,22.56,93000.0
2018-12-27 11:55:00,22.57,22.6,22.54,22.59,91950.0,22.57,22.6,22.54,22.59,91950.0
2018-12-27 12:00:00,22.58,22.6,22.53,22.54,78885.0,22.58,22.6,22.53,22.54,78885.0
2018-12-27 12:05:00,22.54,22.55,22.48,22.49,27405.0,22.54,22.55,22.48,22.49,27405.0
2018-12-27 12:10:00,22.51,22.51,22.46,22.49,28500.0,22.51,22.51,22.46,22.49,28500.0
2018-12-27 12:15:00,22.48,22.54,22.48,22.54,28500.0,22.48,22.54,22.48,22.54,28500.0
2018-12-27 12:20:00,22.54,22.56,22.51,22.54,84390.0,22.54,22.56,22.51,22.54,84390.0
2018-12-27 12:25:00,22.54,22.54,22.39,22.41,79605.0,22.54,22.54,22.39,22.41,79605.0
2018-12-27 12:30:00,22.4,22.4,22.37,22.38,30000.0,22.4,22.4,22.37,22.38,30000.0
2018-12-27 12:35:00,22.4,22.41,22.36,22.39,108855.0,22.4,22.41,22.36,22.39,108855.0
2018-12-27 12:40:00,22.38,22.38,22.35,22.36,39000.0,22.38,22.38,22.35,22.36,39000.0
2018-12-27 12:45:00,22.35,22.41,22.35,22.39,56250.0,22.35,22.41,22.35,22.39,56250.0
2018-12-27 12:50:00,22.38,22.43,22.37,22.43,72705.0,22.38,22.43,22.37,22.43,72705.0
2018-12-27 12:55:00,22.41,22.41,22.39,22.39,100515.0,22.41,22.41,22.39,22.39,100515.0
2018-12-27 13:00:00,22.42,22.46,22.42,22.45,12375.0,22.42,22.46,22.42,22.45,12375.0
2018-12-27 13:05:00,22.49,22.5,22.49,22.49,16935.0,22.49,22.5,22.49,22.49,16935.0
2018-12-27 13:10:00,22.5,22.5,22.41,22.41,31605.0,22.5,22.5,22.41,22.41,31605.0
2018-12-27 13:15:00,22.44,22.44,22.39,22.39,24345.0,22.44,22.44,22.39,22.39,24345.0
2018-12-27 13:20:00,22.4,22.4,22.38,22.39,12000.0,22.4,22.4,22.38,22.39,12000.0
2018-12-27 13:25:00,22.38,22.39,22.34,22.34,29280.0,22.38,22.39,22.34,22.34,29280.0
2018-12-27 13:30:00,22.34,22.4,22.34,22.4,16500.0,22.34,22.4,22.34,22.4,16500.0
2018-12-27 13:35:00,22.4,22.4,22.37,22.37,32700.0,22.4,22.4,22.37,22.37,32700.0
2018-12-27 13:40:00,22.37,22.37,22.34,22.36,39675.0,22.37,22.37,22.34,22.36,39675.0
2018-12-27 13:45:00,22.37,22.37,22.29,22.29,37500.0,22.37,22.37,22.29,22.29,37500.0
2018-12-27 13:50:00,22.28,22.28,22.21,22.22,48000.0,22.28,22.28,22.21,22.22,48000.0
2018-12-27 13:55:00,22.24,22.26,22.23,22.25,38970.0,22.24,22.26,22.23,22.25,38970.0
2018-12-27 14:00:00,22.24,22.27,22.22,22.26,63750.0,22.24,22.27,22.22,22.26,63750.0
2018-12-27 14:05:00,22.26,22.28,22.2,22.2,111750.0,22.26,22.28,22.2,22.2,111750.0
2018-12-27 14:10:00,22.18,22.19,22.16,22.17,71655.0,22.18,22.19,22.16,22.17,71655.0
2018-12-27 14:15:00,22.18,22.18,22.07,22.08,148680.0,22.18,22.18,22.07,22.08,148680.0
2018-12-27 14:20:00,22.09,22.16,22.09,22.14,29700.0,22.09,22.16,22.09,22.14,29700.0
2018-12-27 14:25:00,22.15,22.16,22.13,22.14,92745.0,22.15,22.16,22.13,22.14,92745.0
2018-12-27 14:30:00,22.17,22.17,22.14,22.15,42000.0,22.17,22.17,22.14,22.15,42000.0
2018-12-27 14:35:00,22.16,22.22,22.16,22.21,75000.0,22.16,22.22,22.16,22.21,75000.0
2018-12-27 14:40:00,22.22,22.32,22.22,22.32,53685.0,22.22,22.32,22.22,22.32,53685.0
2018-12-27 14:45:00,22.35,22.35,22.25,22.28,60000.0,22.35,22.35,22.25,22.28,60000.0
2018-12-27 14:50:00,22.28,22.42,22.27,22.38,59310.0,22.28,22.42,22.27,22.38,59310.0
2018-12-27 14:55:00,22.39,22.39,22.33,22.35,62040.0,22.39,22.39,22.33,22.35,62040.0
2018-12-27 15:00:00,22.38,22.38,22.3,22.32,42120.0,22.38,22.38,22.3,22.32,42120.0
2018-12-27 15:05:00,22.33,22.39,22.33,22.37,51000.0,22.33,22.39,22.33,22.37,51000.0
2018-12-27 15:10:00,22.37,22.5,22.37,22.47,99600.0,22.37,22.5,22.37,22.47,99600.0
2018-12-27 15:15:00,22.49,22.51,22.48,22.48,31845.0,22.49,22.51,22.48,22.48,31845.0
2018-12-27 15:20:00,22.5,22.6,22.5,22.6,93840.0,22.5,22.6,22.5,22.6,93840.0
2018-12-27 15:25:00,22.61,22.66,22.58,22.64,154500.0,22.61,22.66,22.58,22.64,154500.0
2018-12-27 15:30:00,22.64,22.68,22.59,22.66,108405.0,22.64,22.68,22.59,22.66,108405.0
2018-12-27 15:35:00,22.66,22.74,22.66,22.72,58875.0,22.66,22.74,22.66,22.72,58875.0
2018-12-27 15:40:00,22.72,22.82,22.72,22.81,201810.0,22.72,22.82,22.72,22.81,201810.0
2018-12-27 15:45:00,22.8,22.8,22.73,22.78,90855.0,22.8,22.8,22.73,22.78,90855.0
2018-12-27 15:50:00,22.76,22.78,22.67,22.69,125340.0,22.76,22.78,22.67,22.69,125340.0
2018-12-27 15:55:00,22.71,22.88,22.7,22.88,382935.0,22.71,22.88,22.7,22.88,382935.0
2018-12-28 09:30:00,23.02,23.05,22.87,22.87,151710.0,23.02,23.05,22.87,22.87,151710.0
2018-12-28 09:35:00,22.86,22.94,22.82,22.94,70800.0,22.86,22.94,22.82,22.94,70800.0
2018-12-28 09:40:00,22.9,22.98,22.9,22.93,76500.0,22.9,22.98,22.9,22.93,76500.0
2018-12-28 09:45:00,22.95,22.97,22.88,22.88,151950.0,22.95,22.97,22.88,22.88,151950.0
2018-12-28 09:50:00,22.92,22.92,22.81,22.88,76515.0,22.92,22.92,22.81,22.88,76515.0
2018-12-28 09:55:00,22.86,22.88,22.77,22.86,64665.0,22.86,22.88,22.77,22.86,64665.0
2018-12-28 10:00:00,22.84,22.84,22.7,22.7,62175.0,22.84,22.84,22.7,22.7,62175.0
2018-12-28 10:05:00,22.75,22.79,22.73,22.79,92265.0,22.75,22.79,22.73,22.79,92265.0
2018-12-28 10:10:00,22.78,22.78,22.75,22.77,49110.0,22.78,22.78,22.75,22.77,49110.0
2018-12-28 10:15:00,22.79,22.83,22.78,22.78,82500.0,22.79,22.83,22.78,22.78,82500.0
2018-12-28 10:20:00,22.76,22.77,22.72,22.73,22500.0,22.76,22.77,22.72,22.73,22500.0
2018-12-28 10:25:00,22.7,22.71,22.68,22.69,33105.0,22.7,22.71,22.68,22.69,33105.0
2018-12-28 10:30:00,22.69,22.73,22.65,22.66,143085.0,22.69,22.73,22.65,22.66,143085.0
2018-12-28 10:35:00,22.67,22.67,22.57,22.62,53940.0,22.67,22.67,22.57,22.62,53940.0
2018-12-28 10:40:00,22.66,22.71,22.64,22.69,87480.0,22.66,22.71,22.64,22.69,87480.0
2018-12-28 10:45:00,22.72,22.84,22.71,22.82,62865.0,22.72,22.84,22.71,22.82,62865.0
2018-12-28 10:50:00,22.83,22.89,22.82,22.82,26820.0,22.83,22.89,22.82,22.82,26820.0
2018-12-28 10:55:00,22.85,22.85,22.79,22.81,27000.0,22.85,22.85,22.79,22.81,27000.0
2018-12-28 11:00:00,22.83,22.83,22.73,22.74,23745.0,22.83,22.83,22.73,22.74,23745.0
2018-12-28 11:05:00,22.73,22.81,22.73,22.8,60270.0,22.73,22.81,22.73,22.8,60270.0
2018-12-28 11:10:00,22.78,22.81,22.78,22.78,29400.0,22.78,22.81,22.78,22.78,29400.0
2018-12-28 11:15:00,22.76,22.8,22.73,22.78,84360.0,22.76,22.8,22.73,22.78,84360.0
2018-12-28 11:20:00,22.76,22.76,22.73,22.73,40905.0,22.76,22.76,22.73,22.73,40905.0
2018-12-28 11:25:00,22.73,22.75,22.73,22.73,37560.0,22.73,22.75,22.73,22.73,37560.0
2018-12-28 11:30:00,22.79,22.82,22.77,22.8,44085.0,22.79,22.82,22.77,22.8,44085.0
2018-12-28 11:35:00,22.79,22.88,22.79,22.87,22470.0,22.79,22.88,22.79,22.87,22470.0
2018-12-28 11:40:00,22.87,22.88,22.84,22.84,93210.0,22.87,22.88,22.84,22.84,93210.0
2018-12-28 11:45:00,22.83,22.85,22.83,22.84,33540.0,22.83,22.85,22.83,22.84,33540.0
2018-12-28 11:50:00,22.83,22.9,22.83,22.9,27000.0,22.83,22.9,22.83,22.9,27000.0
2018-12-28 11:55:00,22.89,22.9,22.87,22.9,30000.0,22.89,22.9,22.87,22.9,30000.0
2018-12-28 12:00:00,22.91,22.94,22.91,22.93,73500.0,22.91,22.94,22.91,22.93,73500.0
2018-12-28 12:05:00,22.93,22.94,22.92,22.92,47190.0,22.93,22.94,22.92,22.92,47190.0
2018-12-28 12:10:00,22.91,22.91,22.9,22.9,21000.0,22.91,22.91,22.9,22.9,21000.0
2018-12-28 12:15:00,22.9,22.91,22.86,22.87,33480.0,22.9,22.91,22.86,22.87,33480.0
2018-12-28 12:20:00,22.86,22.89,22.83,22.89,42600.0,22.86,22.89,22.83,22.89,42600.0
2018-12-28 12:25:00,22.87,22.87,22.83,22.85,15000.0,22.87,22.87,22.83,22.85,15000.0
2018-12-28 12:30:00,22.86,22.88,22.85,22.86,22515.0,22.86,22.88,22.85,22.86,22515.0
2018-12-28 12:35:00,22.87,22.87,22.86,22.87,22500.0,22.87,22.87,22.86,22.87,22500.0
2018-12-28 12:40:00,22.91,22.93,22.89,22.89,43500.0,22.91,22.93,22.89,22.89,43500.0
2018-12-28 12:45:00,22.89,22.91,22.86,22.86,41010.0,22.89,22.91,22.86,22.86,41010.0
2018-12-28 12:50:00,22.87,22.88,22.83,22.87,27240.0,22.87,22.88,22.83,22.87,27240.0
2018-12-28 12:55:00,22.88,22.88,22.84,22.85,18000.0,22.88,22.88,22.84,22.85,18000.0
2018-12-28 13:00:00,22.87,22.9,22.87,22.88,34500.0,22.87,22.9,22.87,22.88,34500.0
2018-12-28 13:05:00,22.86,22.9,22.86,22.9,15000.0,22.86,22.9,22.86,22.9,15000.0
2018-12-28 13:10:00,22.91,22.93,22.9,22.93,15000.0,22.91,22.93,22.9,22.93,15000.0
2018-12-28 13:15:00,22.94,22.94,22.9,22.9,13635.0,22.94,22.94,22.9,22.9,13635.0
2018-12-28 13:20:00,22.88,22.88,22.84,22.84,31275.0,22.88,22.88,22.84,22.84,31275.0
2018-12-28 13:25:00,22.84,22.85,22.83,22.85,16500.0,22.84,22.85,22.83,22.85,16500.0
2018-12-28 13:30:00,22.85,22.86,22.83,22.84,34500.0,22.85,22.86,22.83,22.84,34500.0
2018-12-28 13:35:00,22.85,22.87,22.85,22.86,18000.0,22.85,22.87,22.85,22.86,18000.0
2018-12-28 13:40:00,22.86,22.91,22.86,22.89,51030.0,22.86,22.91,22.86,22.89,51030.0
2018-12-28 13:45:00,22.89,22.92,22.89,22.92,20970.0,22.89,22.92,22.89,22.92,20970.0
2018-12-28 13:50:00,22.93,22.94,22.88,22.88,61500.0,22.93,22.94,22.88,22.88,61500.0
2018-12-28 13:55:00,22.9,22.93,22.89,22.92,30000.0,22.9,22.93,22.89,22.92,30000.0
2018-12-28 14:00:00,22.93,22.97,22.93,22.97,86595.0,22.93,22.97,22.93,22.97,86595.0
2018-12-28 14:05:00,22.97,23.0,22.96,22.99,61125.0,22.97,23.0,22.96,22.99,61125.0
2018-12-28 14:10:00,22.98,23.01,22.98,22.99,43500.0,22.98,23.01,22.98,22.99,43500.0
2018-12-28 14:15:00,22.99,23.05,22.99,23.0,39000.0,22.99,23.05,22.99,23.0,39000.0
2018-12-28 14:20:00,22.99,23.02,22.96,22.98,61110.0,22.99,23.02,22.96,22.98,61110.0
2018-12-28 14:25:00,22.99,22.99,22.95,22.97,45855.0,22.99,22.99,22.95,22.97,45855.0
2018-12-28 14:30:00,22.96,22.98,22.94,22.96,37755.0,22.96,22.98,22.94,22.96,37755.0
2018-12-28 14:35:00,22.97,23.03,22.97,23.02,40710.0,22.97,23.03,22.97,23.02,40710.0
2018-12-28 14:40:00,23.03,23.07,23.02,23.03,96000.0,23.03,23.07,23.02,23.03,96000.0
2018-12-28 14:45:00,23.03,23.07,23.0,23.06,63300.0,23.03,23.07,23.0,23.06,63300.0
2018-12-28 14:50:00,23.07,23.1,23.06,23.07,85035.0,23.07,23.1,23.06,23.07,85035.0
2018-12-28 14:55:00,23.08,23.08,23.02,23.04,81510.0,23.08,23.08,23.02,23.04,81510.0
2018-12-28 15:00:00,23.03,23.06,23.01,23.03,69600.0,23.03,23.06,23.01,23.03,69600.0
2018-12-28 15:05:00,23.02,23.02,22.94,22.96,109845.0,23.02,23.02,22.94,22.96,109845.0
2018-12-28 15:10:00,22.95,22.99,22.9,22.99,79095.0,22.95,22.99,22.9,22.99,79095.0
2018-12-28 15:15:00,22.99,22.99,22.93,22.93,70500.0,22.99,22.99,22.93,22.93,70500.0
2018-12-28 15:20:00,22.91,22.91,22.86,22.86,55770.0,22.91,22.91,22.86,22.86,55770.0
2018-12-28 15:25:00,22.88,22.88,22.77,22.8,120720.0,22.88,22.88,22.77,22.8,120720.0
2018-12-28 15:30:00,22.81,22.83,22.76,22.83,52425.0,22.81,22.83,22.76,22.83,52425.0
2018-12-28 15:35:00,22.82,22.83,22.77,22.78,120555.0,22.82,22.83,22.77,22.78,120555.0
2018-12-28 15:40:00,22.77,22.81,22.75,22.77,107670.0,22.77,22.81,22.75,22.77,107670.0
2018-12-28 15:45:00,22.76,22.79,22.76,22.79,184215.0,22.76,22.79,22.76,22.79,184215.0
2018-12-28 15:50:00,22.78,22.81,22.74,22.75,203385.0,22.78,22.81,22.74,22.75,203385.0
2018-12-28 15:55:00,22.75,22.85,22.75,22.8,446205.0,22.75,22.85,22.75,22.8,446205.0
2018-12-31 09:30:00,23.0,23.07,22.83,23.01,122670.0,23.0,23.07,22.83,23.01,122670.0
2018-12-31 09:35:00,22.99,22.99,22.86,22.91,36225.0,22.99,22.99,22.86,22.91,36225.0
2018-12-31 09:40:00,22.91,22.97,22.89,22.96,68415.0,22.91,22.97,22.89,22.96,68415.0
2018-12-31 09:45:00,22.98,22.99,22.92,22.92,44085.0,22.98,22.99,22.92,22.92,44085.0
2018-12-31 09:50:00,22.91,22.91,22.81,22.81,54750.0,22.91,22.91,22.81,22.81,54750.0
2018-12-31 09:55:00,22.81,22.85,22.81,22.85,38250.0,22.81,22.85,22.81,22.85,38250.0
2018-12-31 10:00:00,22.85,22.93,22.85,22.87,79200.0,22.85,22.93,22.85,22.87,79200.0
2018-12-31 10:05:00,22.86,22.86,22.79,22.8,46485.0,22.86,22.86,22.79,22.8,46485.0
2018-12-31 10:10:00,22.81,22.88,22.81,22.83,79425.0,22.81,22.88,22.81,22.83,79425.0
2018-12-31 10:15:00,22.84,22.84,22.8,22.82,36000.0,22.84,22.84,22.8,22.82,36000.0
2018-12-31 10:20:00,22.81,22.84,22.78,22.83,54645.0,22.81,22.84,22.78,22.83,54645.0
2018-12-31 10:25:00,22.83,22.83,22.76,22.83,47295.0,22.83,22.83,22.76,22.83,47295.0
2018-12-31 10:30:00,22.81,22.81,22.72,22.72,34500.0,22.81,22.81,22.72,22.72,34500.0
2018-12-31 10:35:00,22.71,22.72,22.69,22.7,47250.0,22.71,22.72,22.69,22.7,47250.0
2018-12-31 10:40:00,22.68,22.72,22.68,22.69,60000.0,22.68,22.72,22.68,22.69,60000.0
2018-12-31 10:45:00,22.72,22.77,22.71,22.74,53685.0,22.72,22.77,22.71,22.74,53685.0
2018-12-31 10:50:00,22.7,22.74,22.67,22.74,52500.0,22.7,22.74,22.67,22.74,52500.0
2018-12-31 10:55:00,22.72,22.74,22.69,22.74,43500.0,22.72,22.74,22.69,22.74,43500.0
2018-12-31 11:00:00,22.74,22.8,22.72,22.79,81000.0,22.74,22.8,22.72,22.79,81000.0
2018-12-31 11:05:00,22.79,22.83,22.78,22.82,69000.0,22.79,22.83,22.78,22.82,69000.0
2018-12-31 11:10:00,22.81,22.81,22.76,22.77,60000.0,22.81,22.81,22.76,22.77,60000.0
2018-12-31 11:15:00,22.77,22.8,22.75,22.75,54000.0,22.77,22.8,22.75,22.75,54000.0
2018-12-31 11:20:00,22.75,22.76,22.73,22.74,50250.0,22.75,22.76,22.73,22.74,50250.0
2018-12-31 11:25:00,22.75,22.79,22.75,22.79,74130.0,22.75,22.79,22.75,22.79,74130.0
2018-12-31 11:30:00,22.78,22.78,22.72,22.74,24450.0,22.78,22.78,22.72,22.74,24450.0
2018-12-31 11:35:00,22.72,22.77,22.71,22.73,59055.0,22.72,22.77,22.71,22.73,59055.0
2018-12-31 11:40:00,22.72,22.72,22.68,22.69,46500.0,22.72,22.72,22.68,22.69,46500.0
2018-12-31 11:45:00,22.68,22.75,22.67,22.75,58500.0,22.68,22.75,22.67,22.75,58500.0
2018-12-31 11:50:00,22.76,22.76,22.72,22.75,58815.0,22.76,22.76,22.72,22.75,58815.0
2018-12-31 11:55:00,22.75,22.76,22.71,22.75,42000.0,22.75,22.76,22.71,22.75,42000.0
2018-12-31 12:00:00,22.75,22.76,22.74,22.74,45750.0,22.75,22.76,22.74,22.74,45750.0
2018-12-31 12:05:00,22.74,22.76,22.72,22.74,60975.0,22.74,22.76,22.72,22.74,60975.0
2018-12-31 12:10:00,22.73,22.76,22.7,22.73,48195.0,22.73,22.76,22.7,22.73,48195.0
2018-12-31 12:15:00,22.73,22.74,22.71,22.73,57000.0,22.73,22.74,22.71,22.73,57000.0
2018-12-31 12:20:00,22.74,22.74,22.71,22.72,37500.0,22.74,22.74,22.71,22.72,37500.0
2018-12-31 12:25:00,22.71,22.72,22.68,22.7,39750.0,22.71,22.72,22.68,22.7,39750.0
2018-12-31 12:30:00,22.69,22.75,22.69,22.73,52140.0,22.69,22.75,22.69,22.73,52140.0
2018-12-31 12:35:00,22.75,22.76,22.73,22.76,94320.0,22.75,22.76,22.73,22.76,94320.0
2018-12-31 12:40:00,22.74,22.75,22.73,22.75,33750.0,22.74,22.75,22.73,22.75,33750.0
2018-12-31 12:45:00,22.76,22.77,22.73,22.73,49500.0,22.76,22.77,22.73,22.73,49500.0
2018-12-31 12:50:00,22.73,22.73,22.71,22.72,36600.0,22.73,22.73,22.71,22.72,36600.0
2018-12-31 12:55:00,22.7,22.72,22.7,22.72,51585.0,22.7,22.72,22.7,22.72,51585.0
2018-12-31 13:00:00,22.74,22.75,22.73,22.74,57420.0,22.74,22.75,22.73,22.74,57420.0
2018-12-31 13:05:00,22.76,22.79,22.75,22.79,39990.0,22.76,22.79,22.75,22.79,39990.0
2018-12-31 13:10:00,22.78,22.82,22.78,22.81,33750.0,22.78,22.82,22.78,22.81,33750.0
2018-12-31 13:15:00,22.81,22.86,22.81,22.85,58530.0,22.81,22.86,22.81,22.85,58530.0
2018-12-31 13:20:00,22.87,22.88,22.86,22.86,24900.0,22.87,22.88,22.86,22.86,24900.0
2018-12-31 13:25:00,22.88,22.9,22.88,22.9,28500.0,22.88,22.9,22.88,22.9,28500.0
2018-12-31 13:30:00,22.9,22.91,22.89,22.9,38490.0,22.9,22.91,22.89,22.9,38490.0
2018-12-31 13:35:00,22.9,22.9,22.87,22.87,20310.0,22.9,22.9,22.87,22.87,20310.0
2018-12-31 13:40:00,22.86,22.86,22.83,22.83,58680.0,22.86,22.86,22.83,22.83,58680.0
2018-12-31 13:45:00,22.83,22.83,22.81,22.83,51000.0,22.83,22.83,22.81,22.83,51000.0
2018-12-31 13:50:00,22.83,22.84,22.8,22.8,31095.0,22.83,22.84,22.8,22.8,31095.0
2018-12-31 13:55:00,22.8,22.82,22.8,22.81,57570.0,22.8,22.82,22.8,22.81,57570.0
2018-12-31 14:00:00,22.82,22.82,22.78,22.8,27000.0,22.82,22.82,22.78,22.8,27000.0
2018-12-31 14:05:00,22.81,22.85,22.81,22.85,34725.0,22.81,22.85,22.81,22.85,34725.0
2018-12-31 14:10:00,22.86,22.86,22.83,22.84,42795.0,22.86,22.86,22.83,22.84,42795.0
2018-12-31 14:15:00,22.84,22.87,22.81,22.87,48000.0,22.84,22.87,22.81,22.87,48000.0
2018-12-31 14:20:00,22.87,22.87,22.79,22.82,57000.0,22.87,22.87,22.79,22.82,57000.0
2018-12-31 14:25:00,22.82,22.82,22.8,22.8,42000.0,22.82,22.82,22.8,22.8,42000.0
2018-12-31 14:30:00,22.8,22.81,22.77,22.78,45000.0,22.8,22.81,22.77,22.78,45000.0
2018-12-31 14:35:00,22.78,22.82,22.77,22.81,38325.0,22.78,22.82,22.77,22.81,38325.0
2018-12-31 14:40:00,22.82,22.84,22.81,22.83,40770.0,22.82,22.84,22.81,22.83,40770.0
2018-12-31 14:45:00,22.83,22.87,22.82,22.86,27000.0,22.83,22.87,22.82,22.86,27000.0
2018-12-31 14:50:00,22.87,22.94,22.87,22.94,48270.0,22.87,22.94,22.87,22.94,48270.0
2018-12-31 14:55:00,22.94,22.95,22.9,22.9,50400.0,22.94,22.95,22.9,22.9,50400.0
2018-12-31 15:00:00,22.9,22.94,22.88,22.88,54000.0,22.9,22.94,22.88,22.88,54000.0
2018-12-31 15:05:00,22.88,22.92,22.87,22.88,60000.0,22.88,22.92,22.87,22.88,60000.0
2018-12-31 15:10:00,22.88,22.89,22.85,22.85,47250.0,22.88,22.89,22.85,22.85,47250.0
2018-12-31 15:15:00,22.84,22.87,22.83,22.87,61005.0,22.84,22.87,22.83,22.87,61005.0
2018-12-31 15:20:00,22.87,22.89,22.82,22.83,53880.0,22.87,22.89,22.82,22.83,53880.0
2018-12-31 15:25:00,22.83,22.89,22.83,22.86,97710.0,22.83,22.89,22.83,22.86,97710.0
2018-12-31 15:30:00,22.87,22.91,22.86,22.91,43500.0,22.87,22.91,22.86,22.91,43500.0
2018-12-31 15:35:00,22.91,22.93,22.88,22.91,81045.0,22.91,22.93,22.88,22.91,81045.0
2018-12-31 15:40:00,22.91,22.94,22.9,22.92,81000.0,22.91,22.94,22.9,22.92,81000.0
2018-12-31 15:45:00,22.93,22.94,22.85,22.85,105000.0,22.93,22.94,22.85,22.85,105000.0
2018-12-31 15:50:00,22.86,22.88,22.84,22.85,198645.0,22.86,22.88,22.84,22.85,198645.0
2018-12-31 15:55:00,22.85,22.97,22.81,22.96,391140.0,22.85,22.97,22.81,22.96,391140.0
2019-01-02 09:30:00,22.39,22.62,22.33,22.59,231975.0,22.39,22.62,22.33,22.59,231975.0
2019-01-02 09:35:00,22.64,22.81,22.64,22.75,98775.0,22.64,22.81,22.64,22.75,98775.0
2019-01-02 09:40:00,22.72,22.83,22.69,22.8,61335.0,22.72,22.83,22.69,22.8,61335.0
2019-01-02 09:45:00,22.81,22.87,22.81,22.86,58695.0,22.81,22.87,22.81,22.86,58695.0
2019-01-02 09:50:00,22.86,22.86,22.81,22.81,57945.0,22.86,22.86,22.81,22.81,57945.0
2019-01-02 09:55:00,22.82,22.84,22.78,22.84,39000.0,22.82,22.84,22.78,22.84,39000.0
2019-01-02 10:00:00,22.84,22.94,22.84,22.94,88980.0,22.84,22.94,22.84,22.94,88980.0
2019-01-02 10:05:00,22.98,23.11,22.98,23.11,87000.0,22.98,23.11,22.98,23.11,87000.0
2019-01-02 10:10:00,23.11,23.11,23.01,23.06,114000.0,23.11,23.11,23.01,23.06,114000.0
2019-01-02 10:15:00,23.05,23.05,22.97,22.97,60195.0,23.05,23.05,22.97,22.97,60195.0
2019-01-02 10:20:00,22.99,23.02,22.97,22.97,63600.0,22.99,23.02,22.97,22.97,63600.0
2019-01-02 10:25:00,22.98,23.03,22.85,22.85,122355.0,22.98,23.03,22.85,22.85,122355.0
2019-01-02 10:30:00,22.83,22.87,22.79,22.81,141945.0,22.83,22.87,22.79,22.81,141945.0
2019-01-02 10:35:00,22.8,22.81,22.75,22.77,110040.0,22.8,22.81,22.75,22.77,110040.0
2019-01-02 10:40:00,22.78,22.89,22.78,22.86,55485.0,22.78,22.89,22.78,22.86,55485.0
2019-01-02 10:45:00,22.85,22.88,22.85,22.86,31500.0,22.85,22.88,22.85,22.86,31500.0
2019-01-02 10:50:00,22.85,22.91,22.85,22.88,49500.0,22.85,22.91,22.85,22.88,49500.0
2019-01-02 10:55:00,22.88,22.89,22.86,22.86,58710.0,22.88,22.89,22.86,22.86,58710.0
2019-01-02 11:00:00,22.85,22.88,22.84,22.88,71055.0,22.85,22.88,22.84,22.88,71055.0
2019-01-02 11:05:00,22.89,22.95,22.89,22.94,36000.0,22.89,22.95,22.89,22.94,36000.0
2019-01-02 11:10:00,22.93,22.97,22.92,22.97,65670.0,22.93,22.97,22.92,22.97,65670.0
2019-01-02 11:15:00,22.98,23.01,22.97,23.01,94275.0,22.98,23.01,22.97,23.01,94275.0
2019-01-02 11:20:00,23.02,23.03,22.92,22.92,126360.0,23.02,23.03,22.92,22.92,126360.0
2019-01-02 11:25:00,22.92,22.99,22.9,22.95,203730.0,22.92,22.99,22.9,22.95,203730.0
2019-01-02 11:30:00,22.94,22.94,22.9,22.94,97500.0,22.94,22.94,22.9,22.94,97500.0
2019-01-02 11:35:00,22.94,22.95,22.91,22.91,56865.0,22.94,22.95,22.91,22.91,56865.0
2019-01-02 11:40:00,22.92,22.98,22.92,22.98,57180.0,22.92,22.98,22.92,22.98,57180.0
2019-01-02 11:45:00,22.99,23.01,22.96,23.0,72870.0,22.99,23.01,22.96,23.0,72870.0
2019-01-02 11:50:00,23.0,23.0,22.94,22.94,93855.0,23.0,23.0,22.94,22.94,93855.0
2019-01-02 11:55:00,22.93,22.94,22.88,22.89,36000.0,22.93,22.94,22.88,22.89,36000.0
2019-01-02 12:00:00,22.87,22.92,22.86,22.92,103200.0,22.87,22.92,22.86,22.92,103200.0
2019-01-02 12:05:00,22.92,22.96,22.89,22.9,97590.0,22.92,22.96,22.89,22.9,97590.0
2019-01-02 12:10:00,22.9,22.94,22.9,22.93,139755.0,22.9,22.94,22.9,22.93,139755.0
2019-01-02 12:15:00,22.93,22.93,22.9,22.91,46500.0,22.93,22.93,22.9,22.91,46500.0
2019-01-02 12:20:00,22.91,22.92,22.89,22.89,113205.0,22.91,22.92,22.89,22.89,113205.0
2019-01-02 12:25:00,22.89,22.9,22.88,22.89,104895.0,22.89,22.9,22.88,22.89,104895.0
2019-01-02 12:30:00,22.88,22.9,22.88,22.88,134760.0,22.88,22.9,22.88,22.88,134760.0
2019-01-02 12:35:00,22.88,22.9,22.86,22.89,169635.0,22.88,22.9,22.86,22.89,169635.0
2019-01-02 12:40:00,22.9,22.91,22.88,22.9,70800.0,22.9,22.91,22.88,22.9,70800.0
2019-01-02 12:45:00,22.89,22.9,22.86,22.87,97800.0,22.89,22.9,22.86,22.87,97800.0
2019-01-02 12:50:00,22.88,22.9,22.87,22.89,47160.0,22.88,22.9,22.87,22.89,47160.0
2019-01-02 12:55:00,22.88,22.9,22.87,22.89,126750.0,22.88,22.9,22.87,22.89,126750.0
2019-01-02 13:00:00,22.88,22.9,22.87,22.88,66015.0,22.88,22.9,22.87,22.88,66015.0
2019-01-02 13:05:00,22.91,22.91,22.89,22.9,78195.0,22.91,22.91,22.89,22.9,78195.0
2019-01-02 13:10:00,22.9,22.91,22.88,22.89,162660.0,22.9,22.91,22.88,22.89,162660.0
2019-01-02 13:15:00,22.9,22.91,22.88,22.91,36750.0,22.9,22.91,22.88,22.91,36750.0
2019-01-02 13:20:00,22.91,22.93,22.89,22.92,124395.0,22.91,22.93,22.89,22.92,124395.0
2019-01-02 13:25:00,22.93,22.96,22.93,22.96,174930.0,22.93,22.96,22.93,22.96,174930.0
2019-01-02 13:30:00,22.96,22.98,22.96,22.98,87525.0,22.96,22.98,22.96,22.98,87525.0
2019-01-02 13:35:00,22.96,22.96,22.93,22.94,44565.0,22.96,22.96,22.93,22.94,44565.0
2019-01-02 13:40:00,22.94,22.94,22.92,22.93,63570.0,22.94,22.94,22.92,22.93,63570.0
2019-01-02 13:45:00,22.95,23.02,22.95,23.0,158115.0,22.95,23.02,22.95,23.0,158115.0
2019-01-02 13:50:00,23.0,23.05,22.99,23.05,89340.0,23.0,23.05,22.99,23.05,89340.0
2019-01-02 13:55:00,23.05,23.05,23.03,23.05,90030.0,23.05,23.05,23.03,23.05,90030.0
2019-01-02 14:00:00,23.05,23.05,23.01,23.03,67575.0,23.05,23.05,23.01,23.03,67575.0
2019-01-02 14:05:00,23.03,23.03,22.97,22.98,86940.0,23.03,23.03,22.97,22.98,86940.0
2019-01-02 14:10:00,22.98,22.99,22.95,22.97,40500.0,22.98,22.99,22.95,22.97,40500.0
2019-01-02 14:15:00,22.98,23.0,22.97,22.99,53430.0,22.98,23.0,22.97,22.99,53430.0
2019-01-02 14:20:00,23.0,23.02,22.99,23.02,99480.0,23.0,23.02,22.99,23.02,99480.0
2019-01-02 14:25:00,23.01,23.01,22.98,22.98,55875.0,23.01,23.01,22.98,22.98,55875.0
2019-01-02 14:30:00,22.96,23.01,22.95,22.97,182700.0,22.96,23.01,22.95,22.97,182700.0
2019-01-02 14:35:00,22.97,22.97,22.95,22.95,33975.0,22.97,22.97,22.95,22.95,33975.0
2019-01-02 14:40:00,22.94,22.95,22.89,22.95,75000.0,22.94,22.95,22.89,22.95,75000.0
2019-01-02 14:45:00,22.95,22.98,22.94,22.96,45000.0,22.95,22.98,22.94,22.96,45000.0
2019-01-02 14:50:00,22.96,22.96,22.92,22.92,109965.0,22.96,22.96,22.92,22.92,109965.0
2019-01-02 14:55:00,22.92,22.93,22.81,22.81,101220.0,22.92,22.93,22.81,22.81,101220.0
2019-01-02 15:00:00,22.82,22.88,22.79,22.87,88965.0,22.82,22.88,22.79,22.87,88965.0
2019-01-02 15:05:00,22.84,22.85,22.81,22.83,51000.0,22.84,22.85,22.81,22.83,51000.0
2019-01-02 15:10:00,22.83,22.84,22.8,22.83,51750.0,22.83,22.84,22.8,22.83,51750.0
2019-01-02 15:15:00,22.84,22.84,22.79,22.81,68220.0,22.84,22.84,22.79,22.81,68220.0
2019-01-02 15:20:00,22.79,22.81,22.77,22.79,165690.0,22.79,22.81,22.77,22.79,165690.0
2019-01-02 15:25:00,22.79,22.81,22.75,22.77,196905.0,22.79,22.81,22.75,22.77,196905.0
2019-01-02 15:30:00,22.77,22.77,22.73,22.74,123030.0,22.77,22.77,22.73,22.74,123030.0
2019-01-02 15:35:00,22.74,22.75,22.7,22.7,248850.0,22.74,22.75,22.7,22.7,248850.0
2019-01-02 15:40:00,22.71,22.76,22.67,22.74,204750.0,22.71,22.76,22.67,22.74,204750.0
2019-01-02 15:45:00,22.73,22.76,22.7,22.7,167655.0,22.73,22.76,22.7,22.7,167655.0
2019-01-02 15:50:00,22.7,22.77,22.7,22.75,208935.0,22.7,22.77,22.7,22.75,208935.0
2019-01-02 15:55:00,22.76,22.78,22.72,22.73,942405.0,22.76,22.78,22.72,22.73,942405.0
2019-01-03 09:30:00,22.6,22.81,22.36,22.71,225525.0,22.6,22.81,22.36,22.71,225525.0
2019-01-03 09:35:00,22.71,22.87,22.68,22.8,79500.0,22.71,22.87,22.68,22.8,79500.0
2019-01-03 09:40:00,22.76,22.88,22.76,22.84,60060.0,22.76,22.88,22.76,22.84,60060.0
2019-01-03 09:45:00,22.86,22.94,22.81,22.84,202020.0,22.86,22.94,22.81,22.84,202020.0
2019-01-03 09:50:00,22.87,22.9,22.79,22.85,95835.0,22.87,22.9,22.79,22.85,95835.0
2019-01-03 09:55:00,22.85,23.0,22.84,23.0,91140.0,22.85,23.0,22.84,23.0,91140.0
2019-01-03 10:00:00,22.99,23.03,22.92,22.92,129855.0,22.99,23.03,22.92,22.92,129855.0
2019-01-03 10:05:00,22.92,22.97,22.9,22.95,79260.0,22.92,22.97,22.9,22.95,79260.0
2019-01-03 10:10:00,22.95,22.99,22.92,22.96,134535.0,22.95,22.99,22.92,22.96,134535.0
2019-01-03 10:15:00,22.96,22.96,22.81,22.84,122820.0,22.96,22.96,22.81,22.84,122820.0
2019-01-03 10:20:00,22.84,22.91,22.8,22.91,82350.0,22.84,22.91,22.8,22.91,82350.0
2019-01-03 10:25:00,22.88,22.9,22.81,22.81,73530.0,22.88,22.9,22.81,22.81,73530.0
2019-01-03 10:30:00,22.83,22.83,22.77,22.83,88725.0,22.83,22.83,22.77,22.83,88725.0
2019-01-03 10:35:00,22.78,22.78,22.68,22.75,101880.0,22.78,22.78,22.68,22.75,101880.0
2019-01-03 10:40:00,22.75,22.75,22.62,22.65,173250.0,22.75,22.75,22.62,22.65,173250.0
2019-01-03 10:45:00,22.64,22.73,22.61,22.64,96015.0,22.64,22.73,22.61,22.64,96015.0
2019-01-03 10:50:00,22.63,22.73,22.63,22.67,75000.0,22.63,22.73,22.63,22.67,75000.0
2019-01-03 10:55:00,22.67,22.78,22.67,22.77,111555.0,22.67,22.78,22.67,22.77,111555.0
2019-01-03 11:00:00,22.78,22.81,22.73,22.79,162315.0,22.78,22.81,22.73,22.79,162315.0
2019-01-03 11:05:00,22.79,22.84,22.76,22.8,66000.0,22.79,22.84,22.76,22.8,66000.0
2019-01-03 11:10:00,22.85,22.94,22.85,22.94,54150.0,22.85,22.94,22.85,22.94,54150.0
2019-01-03 11:15:00,22.95,22.96,22.88,22.89,58050.0,22.95,22.96,22.88,22.89,58050.0
2019-01-03 11:20:00,22.9,22.98,22.89,22.98,78660.0,22.9,22.98,22.89,22.98,78660.0
2019-01-03 11:25:00,22.96,22.96,22.9,22.91,107565.0,22.96,22.96,22.9,22.91,107565.0
2019-01-03 11:30:00,22.9,23.0,22.88,22.97,148815.0,22.9,23.0,22.88,22.97,148815.0
2019-01-03 11:35:00,22.97,23.14,22.97,23.12,69735.0,22.97,23.14,22.97,23.12,69735.0
2019-01-03 11:40:00,23.14,23.26,23.13,23.25,154860.0,23.14,23.26,23.13,23.25,154860.0
2019-01-03 11:45:00,23.2,23.2,23.14,23.15,109020.0,23.2,23.2,23.14,23.15,109020.0
2019-01-03 11:50:00,23.15,23.19,23.03,23.08,273885.0,23.15,23.19,23.03,23.08,273885.0
2019-01-03 11:55:00,23.09,23.17,23.0,23.08,175845.0,23.09,23.17,23.0,23.08,175845.0
2019-01-03 12:00:00,23.09,23.09,23.0,23.03,114525.0,23.09,23.09,23.0,23.03,114525.0
2019-01-03 12:05:00,23.01,23.04,22.99,23.02,80370.0,23.01,23.04,22.99,23.02,80370.0
2019-01-03 12:10:00,23.02,23.04,22.98,23.01,84000.0,23.02,23.04,22.98,23.01,84000.0
2019-01-03 12:15:00,23.03,23.05,23.02,23.04,84255.0,23.03,23.05,23.02,23.04,84255.0
2019-01-03 12:20:00,23.05,23.07,23.03,23.06,65925.0,23.05,23.07,23.03,23.06,65925.0
2019-01-03 12:25:00,23.09,23.09,23.05,23.05,64245.0,23.09,23.09,23.05,23.05,64245.0
2019-01-03 12:30:00,23.06,23.12,23.06,23.12,37020.0,23.06,23.12,23.06,23.12,37020.0
2019-01-03 12:35:00,23.12,23.14,23.08,23.11,114000.0,23.12,23.14,23.08,23.11,114000.0
2019-01-03 12:40:00,23.11,23.15,23.1,23.1,71940.0,23.11,23.15,23.1,23.1,71940.0
2019-01-03 12:45:00,23.1,23.14,23.1,23.11,52440.0,23.1,23.14,23.1,23.11,52440.0
2019-01-03 12:50:00,23.11,23.15,23.09,23.12,71625.0,23.11,23.15,23.09,23.12,71625.0
2019-01-03 12:55:00,23.15,23.15,23.09,23.11,60300.0,23.15,23.15,23.09,23.11,60300.0
2019-01-03 13:00:00,23.1,23.13,23.08,23.08,70020.0,23.1,23.13,23.08,23.08,70020.0
2019-01-03 13:05:00,23.09,23.12,23.08,23.09,55455.0,23.09,23.12,23.08,23.09,55455.0
2019-01-03 13:10:00,23.08,23.12,23.06,23.1,42750.0,23.08,23.12,23.06,23.1,42750.0
2019-01-03 13:15:00,23.1,23.1,23.0,23.02,51540.0,23.1,23.1,23.0,23.02,51540.0
2019-01-03 13:20:00,23.02,23.06,23.02,23.06,62835.0,23.02,23.06,23.02,23.06,62835.0
2019-01-03 13:25:00,23.07,23.1,23.05,23.06,96705.0,23.07,23.1,23.05,23.06,96705.0
2019-01-03 13:30:00,23.06,23.1,23.06,23.07,42030.0,23.06,23.1,23.06,23.07,42030.0
2019-01-03 13:35:00,23.07,23.1,23.05,23.09,40620.0,23.07,23.1,23.05,23.09,40620.0
2019-01-03 13:40:00,23.1,23.15,23.09,23.14,79560.0,23.1,23.15,23.09,23.14,79560.0
2019-01-03 13:45:00,23.14,23.14,23.12,23.12,84675.0,23.14,23.14,23.12,23.12,84675.0
2019-01-03 13:50:00,23.13,23.14,23.07,23.08,99315.0,23.13,23.14,23.07,23.08,99315.0
2019-01-03 13:55:00,23.09,23.09,23.06,23.09,45000.0,23.09,23.09,23.06,23.09,45000.0
2019-01-03 14:00:00,23.07,23.08,23.04,23.04,45000.0,23.07,23.08,23.04,23.04,45000.0
2019-01-03 14:05:00,23.04,23.1,23.04,23.1,52665.0,23.04,23.1,23.04,23.1,52665.0
2019-01-03 14:10:00,23.09,23.17,23.09,23.14,109395.0,23.09,23.17,23.09,23.14,109395.0
2019-01-03 14:15:00,23.14,23.17,23.09,23.13,154485.0,23.14,23.17,23.09,23.13,154485.0
2019-01-03 14:20:00,23.1,23.1,23.08,23.09,212010.0,23.1,23.1,23.08,23.09,212010.0
2019-01-03 14:25:00,23.09,23.16,23.07,23.16,39000.0,23.09,23.16,23.07,23.16,39000.0
2019-01-03 14:30:00,23.15,23.19,23.12,23.13,139170.0,23.15,23.19,23.12,23.13,139170.0
2019-01-03 14:35:00,23.15,23.16,23.12,23.14,54675.0,23.15,23.16,23.12,23.14,54675.0
2019-01-03 14:40:00,23.16,23.16,23.11,23.15,64110.0,23.16,23.16,23.11,23.15,64110.0
2019-01-03 14:45:00,23.13,23.14,23.0,23.0,145740.0,23.13,23.14,23.0,23.0,145740.0
2019-01-03 14:50:00,23.0,23.03,23.0,23.02,226185.0,23.0,23.03,23.0,23.02,226185.0
2019-01-03 14:55:00,23.03,23.07,23.0,23.05,429450.0,23.03,23.07,23.0,23.05,429450.0
2019-01-03 15:00:00,23.07,23.09,23.05,23.06,206850.0,23.07,23.09,23.05,23.06,206850.0
2019-01-03 15:05:00,23.06,23.06,23.01,23.03,257010.0,23.06,23.06,23.01,23.03,257010.0
2019-01-03 15:10:00,23.03,23.03,23.0,23.02,101040.0,23.03,23.03,23.0,23.02,101040.0
2019-01-03 15:15:00,23.02,23.09,23.01,23.08,150750.0,23.02,23.09,23.01,23.08,150750.0
2019-01-03 15:20:00,23.08,23.11,23.07,23.08,74565.0,23.08,23.11,23.07,23.08,74565.0
2019-01-03 15:25:00,23.07,23.11,23.07,23.08,194025.0,23.07,23.11,23.07,23.08,194025.0
2019-01-03 15:30:00,23.08,23.17,23.06,23.16,87945.0,23.08,23.17,23.06,23.16,87945.0
2019-01-03 15:35:00,23.16,23.17,23.1,23.11,291240.0,23.16,23.17,23.1,23.11,291240.0
2019-01-03 15:40:00,23.12,23.14,23.1,23.11,195390.0,23.12,23.14,23.1,23.11,195390.0
2019-01-03 15:45:00,23.12,23.14,23.1,23.11,201900.0,23.12,23.14,23.1,23.11,201900.0
2019-01-03 15:50:00,23.12,23.12,23.07,23.09,271605.0,23.12,23.12,23.07,23.09,271605.0
2019-01-03 15:55:00,23.09,23.12,23.04,23.07,696270.0,23.09,23.12,23.04,23.07,696270.0
2019-01-04 09:30:00,23.23,23.46,23.23,23.35,247245.0,23.23,23.46,23.23,23.35,247245.0
2019-01-04 09:35:00,23.4,23.4,23.21,23.21,44730.0,23.4,23.4,23.21,23.21,44730.0
2019-01-04 09:40:00,23.23,23.27,23.21,23.25,57000.0,23.23,23.27,23.21,23.25,57000.0
2019-01-04 09:45:00,23.27,23.27,23.2,23.2,42840.0,23.27,23.27,23.2,23.2,42840.0
2019-01-04 09:50:00,23.24,23.28,23.23,23.23,53655.0,23.24,23.28,23.23,23.23,53655.0
2019-01-04 09:55:00,23.23,23.25,23.16,23.16,76950.0,23.23,23.25,23.16,23.16,76950.0
2019-01-04 10:00:00,23.2,23.23,23.17,23.21,55395.0,23.2,23.23,23.17,23.21,55395.0
2019-01-04 10:05:00,23.2,23.2,23.12,23.14,51150.0,23.2,23.2,23.12,23.14,51150.0
2019-01-04 10:10:00,23.13,23.15,23.06,23.08,84585.0,23.13,23.15,23.06,23.08,84585.0
2019-01-04 10:15:00,23.08,23.1,23.03,23.08,50730.0,23.08,23.1,23.03,23.08,50730.0
2019-01-04 10:20:00,23.06,23.19,23.03,23.15,87600.0,23.06,23.19,23.03,23.15,87600.0
2019-01-04 10:25:00,23.15,23.22,23.11,23.22,73500.0,23.15,23.22,23.11,23.22,73500.0
2019-01-04 10:30:00,23.2,23.24,23.17,23.17,43500.0,23.2,23.24,23.17,23.17,43500.0
2019-01-04 10:35:00,23.18,23.18,23.08,23.09,33420.0,23.18,23.18,23.08,23.09,33420.0
2019-01-04 10:40:00,23.09,23.09,22.99,23.01,97920.0,23.09,23.09,22.99,23.01,97920.0
2019-01-04 10:45:00,23.0,23.01,22.95,22.97,86760.0,23.0,23.01,22.95,22.97,86760.0
2019-01-04 10:50:00,22.96,22.98,22.92,22.92,50295.0,22.96,22.98,22.92,22.92,50295.0
2019-01-04 10:55:00,22.93,23.03,22.93,23.03,217545.0,22.93,23.03,22.93,23.03,217545.0
2019-01-04 11:00:00,23.03,23.11,23.0,23.09,73890.0,23.03,23.11,23.0,23.09,73890.0
2019-01-04 11:05:00,23.1,23.1,23.01,23.03,80040.0,23.1,23.1,23.01,23.03,80040.0
2019-01-04 11:10:00,23.06,23.08,23.01,23.01,77550.0,23.06,23.08,23.01,23.01,77550.0
2019-01-04 11:15:00,23.0,23.06,22.99,23.06,50430.0,23.0,23.06,22.99,23.06,50430.0
2019-01-04 11:20:00,23.08,23.08,23.04,23.04,108795.0,23.08,23.08,23.04,23.04,108795.0
2019-01-04 11:25:00,23.04,23.06,23.03,23.04,63165.0,23.04,23.06,23.03,23.04,63165.0
2019-01-04 11:30:00,23.04,23.06,23.03,23.06,82620.0,23.04,23.06,23.03,23.06,82620.0
2019-01-04 11:35:00,23.04,23.04,22.98,23.01,114450.0,23.04,23.04,22.98,23.01,114450.0
2019-01-04 11:40:00,23.04,23.04,23.0,23.02,46500.0,23.04,23.04,23.0,23.02,46500.0
2019-01-04 11:45:00,23.02,23.08,23.02,23.06,53250.0,23.02,23.08,23.02,23.06,53250.0
2019-01-04 11:50:00,23.1,23.1,23.07,23.07,31500.0,23.1,23.1,23.07,23.07,31500.0
2019-01-04 11:55:00,23.1,23.1,23.01,23.01,79710.0,23.1,23.1,23.01,23.01,79710.0
2019-01-04 12:00:00,23.03,23.03,22.97,22.98,71280.0,23.03,23.03,22.97,22.98,71280.0
2019-01-04 12:05:00,22.99,23.0,22.96,22.99,56415.0,22.99,23.0,22.96,22.99,56415.0
2019-01-04 12:10:00,22.99,23.01,22.97,22.97,50025.0,22.99,23.01,22.97,22.97,50025.0
2019-01-04 12:15:00,22.97,23.03,22.97,23.01,87120.0,22.97,23.03,22.97,23.01,87120.0
2019-01-04 12:20:00,23.01,23.01,22.97,22.99,120000.0,23.01,23.01,22.97,22.99,120000.0
2019-01-04 12:25:00,22.99,23.03,22.98,22.99,83175.0,22.99,23.03,22.98,22.99,83175.0
2019-01-04 12:30:00,22.99,23.02,22.96,22.99,61875.0,22.99,23.02,22.96,22.99,61875.0
2019-01-04 12:35:00,22.97,22.98,22.95,22.97,71190.0,22.97,22.98,22.95,22.97,71190.0
2019-01-04 12:40:00,22.96,23.0,22.96,23.0,103095.0,22.96,23.0,22.96,23.0,103095.0
2019-01-04 12:45:00,22.99,22.99,22.96,22.98,66765.0,22.99,22.99,22.96,22.98,66765.0
2019-01-04 12:50:00,22.98,22.98,22.92,22.92,103095.0,22.98,22.98,22.92,22.92,103095.0
2019-01-04 12:55:00,22.93,22.93,22.87,22.87,102225.0,22.93,22.93,22.87,22.87,102225.0
2019-01-04 13:00:00,22.88,22.91,22.88,22.91,40950.0,22.88,22.91,22.88,22.91,40950.0
2019-01-04 13:05:00,22.91,22.96,22.89,22.95,77235.0,22.91,22.96,22.89,22.95,77235.0
2019-01-04 13:10:00,22.94,22.94,22.88,22.88,39000.0,22.94,22.94,22.88,22.88,39000.0
2019-01-04 13:15:00,22.88,22.88,22.85,22.86,59250.0,22.88,22.88,22.85,22.86,59250.0
2019-01-04 13:20:00,22.83,22.84,22.79,22.79,41700.0,22.83,22.84,22.79,22.79,41700.0
2019-01-04 13:25:00,22.79,22.83,22.79,22.81,90330.0,22.79,22.83,22.79,22.81,90330.0
2019-01-04 13:30:00,22.82,22.83,22.8,22.8,142380.0,22.82,22.83,22.8,22.8,142380.0
2019-01-04 13:35:00,22.79,22.79,22.66,22.66,221910.0,22.79,22.79,22.66,22.66,221910.0
2019-01-04 13:40:00,22.66,22.68,22.59,22.62,324975.0,22.66,22.68,22.59,22.62,324975.0
2019-01-04 13:45:00,22.6,22.65,22.59,22.65,81000.0,22.6,22.65,22.59,22.65,81000.0
2019-01-04 13:50:00,22.69,22.71,22.66,22.7,120255.0,22.69,22.71,22.66,22.7,120255.0
2019-01-04 13:55:00,22.71,22.71,22.67,22.68,36000.0,22.71,22.71,22.67,22.68,36000.0
2019-01-04 14:00:00,22.7,22.7,22.67,22.69,52500.0,22.7,22.7,22.67,22.69,52500.0
2019-01-04 14:05:00,22.69,22.7,22.66,22.7,79500.0,22.69,22.7,22.66,22.7,79500.0
2019-01-04 14:10:00,22.72,22.74,22.71,22.73,54000.0,22.72,22.74,22.71,22.73,54000.0
2019-01-04 14:15:00,22.74,22.76,22.71,22.72,133350.0,22.74,22.76,22.71,22.72,133350.0
2019-01-04 14:20:00,22.71,22.74,22.71,22.73,115365.0,22.71,22.74,22.71,22.73,115365.0
2019-01-04 14:25:00,22.75,22.76,22.71,22.72,124170.0,22.75,22.76,22.71,22.72,124170.0
2019-01-04 14:30:00,22.72,22.78,22.72,22.77,37500.0,22.72,22.78,22.72,22.77,37500.0
2019-01-04 14:35:00,22.77,22.77,22.75,22.77,49500.0,22.77,22.77,22.75,22.77,49500.0
2019-01-04 14:40:00,22.77,22.78,22.75,22.76,42645.0,22.77,22.78,22.75,22.76,42645.0
2019-01-04 14:45:00,22.75,22.75,22.68,22.69,93000.0,22.75,22.75,22.68,22.69,93000.0
2019-01-04 14:50:00,22.69,22.72,22.69,22.71,96075.0,22.69,22.72,22.69,22.71,96075.0
2019-01-04 14:55:00,22.71,22.74,22.71,22.72,72000.0,22.71,22.74,22.71,22.72,72000.0
2019-01-04 15:00:00,22.72,22.8,22.72,22.78,71250.0,22.72,22.8,22.72,22.78,71250.0
2019-01-04 15:05:00,22.78,22.79,22.75,22.79,55995.0,22.78,22.79,22.75,22.79,55995.0
2019-01-04 15:10:00,22.79,22.82,22.79,22.81,82410.0,22.79,22.82,22.79,22.81,82410.0
2019-01-04 15:15:00,22.82,22.85,22.82,22.84,82410.0,22.82,22.85,22.82,22.84,82410.0
2019-01-04 15:20:00,22.84,22.84,22.74,22.75,64635.0,22.84,22.84,22.74,22.75,64635.0
2019-01-04 15:25:00,22.75,22.77,22.7,22.71,50265.0,22.75,22.77,22.7,22.71,50265.0
2019-01-04 15:30:00,22.7,22.71,22.68,22.69,145035.0,22.7,22.71,22.68,22.69,145035.0
2019-01-04 15:35:00,22.7,22.72,22.7,22.7,123105.0,22.7,22.72,22.7,22.7,123105.0
2019-01-04 15:40:00,22.71,22.73,22.7,22.73,155250.0,22.71,22.73,22.7,22.73,155250.0
2019-01-04 15:45:00,22.73,22.8,22.73,22.78,260820.0,22.73,22.8,22.73,22.78,260820.0
2019-01-04 15:50:00,22.79,22.81,22.75,22.76,238290.0,22.79,22.81,22.75,22.76,238290.0
2019-01-04 15:55:00,22.77,22.8,22.77,22.79,313635.0,22.77,22.8,22.77,22.79,313635.0
2019-01-07 09:30:00,22.77,22.98,22.77,22.94,143355.0,22.77,22.98,22.77,22.94,143355.0
2019-01-07 09:35:00,22.88,22.88,22.64,22.7,400635.0,22.88,22.88,22.64,22.7,400635.0
2019-01-07 09:40:00,22.72,22.77,22.72,22.72,103065.0,22.72,22.77,22.72,22.72,103065.0
2019-01-07 09:45:00,22.73,22.73,22.57,22.57,126750.0,22.73,22.73,22.57,22.57,126750.0
2019-01-07 09:50:00,22.57,22.59,22.41,22.44,180510.0,22.57,22.59,22.41,22.44,180510.0
2019-01-07 09:55:00,22.44,22.47,22.41,22.44,115530.0,22.44,22.47,22.41,22.44,115530.0
2019-01-07 10:00:00,22.44,22.59,22.4,22.58,110520.0,22.44,22.59,22.4,22.58,110520.0
2019-01-07 10:05:00,22.59,22.67,22.58,22.65,54780.0,22.59,22.67,22.58,22.65,54780.0
2019-01-07 10:10:00,22.66,22.74,22.65,22.69,87360.0,22.66,22.74,22.65,22.69,87360.0
2019-01-07 10:15:00,22.71,22.71,22.65,22.65,167325.0,22.71,22.71,22.65,22.65,167325.0
2019-01-07 10:20:00,22.64,22.65,22.6,22.62,62250.0,22.64,22.65,22.6,22.62,62250.0
2019-01-07 10:25:00,22.64,22.67,22.6,22.64,90000.0,22.64,22.67,22.6,22.64,90000.0
2019-01-07 10:30:00,22.65,22.7,22.65,22.7,33105.0,22.65,22.7,22.65,22.7,33105.0
2019-01-07 10:35:00,22.73,22.73,22.69,22.72,35430.0,22.73,22.73,22.69,22.72,35430.0
2019-01-07 10:40:00,22.71,22.77,22.7,22.75,80280.0,22.71,22.77,22.7,22.75,80280.0
2019-01-07 10:45:00,22.75,22.76,22.72,22.73,67770.0,22.75,22.76,22.72,22.73,67770.0
2019-01-07 10:50:00,22.74,22.75,22.69,22.69,123225.0,22.74,22.75,22.69,22.69,123225.0
2019-01-07 10:55:00,22.69,22.71,22.64,22.7,113250.0,22.69,22.71,22.64,22.7,113250.0
2019-01-07 11:00:00,22.71,22.78,22.71,22.78,60810.0,22.71,22.78,22.71,22.78,60810.0
2019-01-07 11:05:00,22.78,22.79,22.75,22.77,50220.0,22.78,22.79,22.75,22.77,50220.0
2019-01-07 11:10:00,22.8,22.83,22.79,22.81,97305.0,22.8,22.83,22.79,22.81,97305.0
2019-01-07 11:15:00,22.8,22.8,22.79,22.79,67500.0,22.8,22.8,22.79,22.79,67500.0
2019-01-07 11:20:00,22.8,22.82,22.78,22.8,78375.0,22.8,22.82,22.78,22.8,78375.0
2019-01-07 11:25:00,22.81,22.82,22.79,22.82,88845.0,22.81,22.82,22.79,22.82,88845.0
2019-01-07 11:30:00,22.82,22.82,22.76,22.79,122775.0,22.82,22.82,22.76,22.79,122775.0
2019-01-07 11:35:00,22.79,22.82,22.73,22.77,145770.0,22.79,22.82,22.73,22.77,145770.0
2019-01-07 11:40:00,22.77,22.78,22.76,22.76,42000.0,22.77,22.78,22.76,22.76,42000.0
2019-01-07 11:45:00,22.77,22.8,22.76,22.76,96615.0,22.77,22.8,22.76,22.76,96615.0
2019-01-07 11:50:00,22.75,22.76,22.7,22.7,112605.0,22.75,22.76,22.7,22.7,112605.0
2019-01-07 11:55:00,22.71,22.82,22.71,22.8,72675.0,22.71,22.82,22.71,22.8,72675.0
2019-01-07 12:00:00,22.8,22.81,22.77,22.77,75885.0,22.8,22.81,22.77,22.77,75885.0
2019-01-07 12:05:00,22.77,22.79,22.75,22.75,43545.0,22.77,22.79,22.75,22.75,43545.0
2019-01-07 12:10:00,22.75,22.77,22.71,22.71,120555.0,22.75,22.77,22.71,22.71,120555.0
2019-01-07 12:15:00,22.7,22.73,22.68,22.72,98295.0,22.7,22.73,22.68,22.72,98295.0
2019-01-07 12:20:00,22.71,22.76,22.71,22.74,74910.0,22.71,22.76,22.71,22.74,74910.0
2019-01-07 12:25:00,22.75,22.79,22.74,22.77,46500.0,22.75,22.79,22.74,22.77,46500.0
2019-01-07 12:30:00,22.78,22.86,22.77,22.86,108330.0,22.78,22.86,22.77,22.86,108330.0
2019-01-07 12:35:00,22.85,22.87,22.82,22.85,109590.0,22.85,22.87,22.82,22.85,109590.0
2019-01-07 12:40:00,22.85,22.86,22.82,22.85,64335.0,22.85,22.86,22.82,22.85,64335.0
2019-01-07 12:45:00,22.86,22.9,22.85,22.86,88590.0,22.86,22.9,22.85,22.86,88590.0
2019-01-07 12:50:00,22.86,22.89,22.83,22.87,58980.0,22.86,22.89,22.83,22.87,58980.0
2019-01-07 12:55:00,22.88,22.92,22.86,22.86,73890.0,22.88,22.92,22.86,22.86,73890.0
2019-01-07 13:00:00,22.87,22.92,22.87,22.92,46770.0,22.87,22.92,22.87,22.92,46770.0
2019-01-07 13:05:00,22.92,22.92,22.88,22.88,48240.0,22.92,22.92,22.88,22.88,48240.0
2019-01-07 13:10:00,22.89,22.92,22.88,22.88,81750.0,22.89,22.92,22.88,22.88,81750.0
2019-01-07 13:15:00,22.87,22.94,22.87,22.9,88485.0,22.87,22.94,22.87,22.9,88485.0
2019-01-07 13:20:00,22.89,22.91,22.88,22.91,46815.0,22.89,22.91,22.88,22.91,46815.0
2019-01-07 13:25:00,22.9,22.91,22.88,22.9,61125.0,22.9,22.91,22.88,22.9,61125.0
2019-01-07 13:30:00,22.89,22.92,22.87,22.91,131160.0,22.89,22.92,22.87,22.91,131160.0
2019-01-07 13:35:00,22.92,22.93,22.84,22.84,85005.0,22.92,22.93,22.84,22.84,85005.0
2019-01-07 13:40:00,22.83,22.84,22.81,22.82,145695.0,22.83,22.84,22.81,22.82,145695.0
2019-01-07 13:45:00,22.81,22.81,22.77,22.77,46500.0,22.81,22.81,22.77,22.77,46500.0
2019-01-07 13:50:00,22.76,22.76,22.73,22.75,39285.0,22.76,22.76,22.73,22.75,39285.0
2019-01-07 13:55:00,22.74,22.76,22.71,22.74,64815.0,22.74,22.76,22.71,22.74,64815.0
2019-01-07 14:00:00,22.75,22.77,22.73,22.74,63000.0,22.75,22.77,22.73,22.74,63000.0
2019-01-07 14:05:00,22.74,22.75,22.66,22.68,124095.0,22.74,22.75,22.66,22.68,124095.0
2019-01-07 14:10:00,22.67,22.7,22.67,22.69,48195.0,22.67,22.7,22.67,22.69,48195.0
2019-01-07 14:15:00,22.7,22.7,22.67,22.7,44265.0,22.7,22.7,22.67,22.7,44265.0
2019-01-07 14:20:00,22.7,22.73,22.69,22.71,266625.0,22.7,22.73,22.69,22.71,266625.0
2019-01-07 14:25:00,22.69,22.72,22.67,22.7,168345.0,22.69,22.72,22.67,22.7,168345.0
2019-01-07 14:30:00,22.71,22.73,22.71,22.72,38250.0,22.71,22.73,22.71,22.72,38250.0
2019-01-07 14:35:00,22.72,22.74,22.71,22.72,60300.0,22.72,22.74,22.71,22.72,60300.0
2019-01-07 14:40:00,22.71,22.72,22.69,22.71,66165.0,22.71,22.72,22.69,22.71,66165.0
2019-01-07 14:45:00,22.72,22.72,22.69,22.72,102885.0,22.72,22.72,22.69,22.72,102885.0
2019-01-07 14:50:00,22.71,22.71,22.65,22.68,113325.0,22.71,22.71,22.65,22.68,113325.0
2019-01-07 14:55:00,22.69,22.71,22.68,22.7,55410.0,22.69,22.71,22.68,22.7,55410.0
2019-01-07 15:00:00,22.7,22.76,22.69,22.76,71340.0,22.7,22.76,22.69,22.76,71340.0
2019-01-07 15:05:00,22.75,22.75,22.72,22.73,40500.0,22.75,22.75,22.72,22.73,40500.0
2019-01-07 15:10:00,22.72,22.73,22.7,22.71,92250.0,22.72,22.73,22.7,22.71,92250.0
2019-01-07 15:15:00,22.71,22.73,22.71,22.73,52560.0,22.71,22.73,22.71,22.73,52560.0
2019-01-07 15:20:00,22.73,22.76,22.72,22.72,95730.0,22.73,22.76,22.72,22.72,95730.0
2019-01-07 15:25:00,22.73,22.75,22.72,22.72,49725.0,22.73,22.75,22.72,22.72,49725.0
2019-01-07 15:30:00,22.73,22.73,22.71,22.71,82500.0,22.73,22.73,22.71,22.71,82500.0
2019-01-07 15:35:00,22.71,22.72,22.69,22.7,133155.0,22.71,22.72,22.69,22.7,133155.0
2019-01-07 15:40:00,22.7,22.7,22.68,22.68,149250.0,22.7,22.7,22.68,22.68,149250.0
2019-01-07 15:45:00,22.69,22.71,22.68,22.7,180525.0,22.69,22.71,22.68,22.7,180525.0
2019-01-07 15:50:00,22.69,22.69,22.65,22.65,298080.0,22.69,22.69,22.65,22.65,298080.0
2019-01-07 15:55:00,22.66,22.7,22.64,22.64,694875.0,22.66,22.7,22.64,22.64,694875.0
2019-01-08 09:30:00,22.81,22.83,22.58,22.58,377505.0,22.81,22.83,22.58,22.58,377505.0
2019-01-08 09:35:00,22.55,22.69,22.55,22.69,88140.0,22.55,22.69,22.55,22.69,88140.0
2019-01-08 09:40:00,22.69,22.77,22.69,22.69,71535.0,22.69,22.77,22.69,22.69,71535.0
2019-01-08 09:45:00,22.69,22.69,22.62,22.66,59220.0,22.69,22.69,22.62,22.66,59220.0
2019-01-08 09:50:00,22.64,22.66,22.51,22.55,114750.0,22.64,22.66,22.51,22.55,114750.0
2019-01-08 09:55:00,22.58,22.62,22.52,22.53,105000.0,22.58,22.62,22.52,22.53,105000.0
2019-01-08 10:00:00,22.53,22.53,22.44,22.44,117885.0,22.53,22.53,22.44,22.44,117885.0
2019-01-08 10:05:00,22.42,22.43,22.35,22.35,93195.0,22.42,22.43,22.35,22.35,93195.0
2019-01-08 10:10:00,22.34,22.35,22.23,22.23,85980.0,22.34,22.35,22.23,22.23,85980.0
2019-01-08 10:15:00,22.22,22.26,22.18,22.21,186165.0,22.22,22.26,22.18,22.21,186165.0
2019-01-08 10:20:00,22.24,22.26,22.22,22.24,74220.0,22.24,22.26,22.22,22.24,74220.0
2019-01-08 10:25:00,22.25,22.25,22.11,22.12,221295.0,22.25,22.25,22.11,22.12,221295.0
2019-01-08 10:30:00,22.11,22.13,22.0,22.01,204420.0,22.11,22.13,22.0,22.01,204420.0
2019-01-08 10:35:00,22.0,22.07,21.99,22.05,132645.0,22.0,22.07,21.99,22.05,132645.0
2019-01-08 10:40:00,22.06,22.08,22.03,22.03,83955.0,22.06,22.08,22.03,22.03,83955.0
2019-01-08 10:45:00,22.04,22.06,22.02,22.03,55650.0,22.04,22.06,22.02,22.03,55650.0
2019-01-08 10:50:00,22.02,22.06,22.01,22.04,79395.0,22.02,22.06,22.01,22.04,79395.0
2019-01-08 10:55:00,22.06,22.32,22.06,22.28,158040.0,22.06,22.32,22.06,22.28,158040.0
2019-01-08 11:00:00,22.3,22.31,22.26,22.26,158115.0,22.3,22.31,22.26,22.26,158115.0
2019-01-08 11:05:00,22.26,22.28,22.22,22.28,81060.0,22.26,22.28,22.22,22.28,81060.0
2019-01-08 11:10:00,22.28,22.28,22.21,22.24,47190.0,22.28,22.28,22.21,22.24,47190.0
2019-01-08 11:15:00,22.22,22.29,22.21,22.29,108705.0,22.22,22.29,22.21,22.29,108705.0
2019-01-08 11:20:00,22.28,22.29,22.26,22.27,54555.0,22.28,22.29,22.26,22.27,54555.0
2019-01-08 11:25:00,22.26,22.26,22.23,22.26,53670.0,22.26,22.26,22.23,22.26,53670.0
2019-01-08 11:30:00,22.25,22.25,22.22,22.23,59775.0,22.25,22.25,22.22,22.23,59775.0
2019-01-08 11:35:00,22.23,22.28,22.23,22.28,29955.0,22.23,22.28,22.23,22.28,29955.0
2019-01-08 11:40:00,22.27,22.3,22.24,22.25,114660.0,22.27,22.3,22.24,22.25,114660.0
2019-01-08 11:45:00,22.26,22.26,22.21,22.23,54030.0,22.26,22.26,22.21,22.23,54030.0
2019-01-08 11:50:00,22.21,22.26,22.2,22.26,90825.0,22.21,22.26,22.2,22.26,90825.0
2019-01-08 11:55:00,22.26,22.26,22.2,22.21,132000.0,22.26,22.26,22.2,22.21,132000.0
2019-01-08 12:00:00,22.23,22.25,22.21,22.21,86535.0,22.23,22.25,22.21,22.21,86535.0
2019-01-08 12:05:00,22.2,22.21,22.18,22.2,97740.0,22.2,22.21,22.18,22.2,97740.0
2019-01-08 12:10:00,22.2,22.22,22.18,22.2,39270.0,22.2,22.22,22.18,22.2,39270.0
2019-01-08 12:15:00,22.21,22.25,22.2,22.23,45120.0,22.21,22.25,22.2,22.23,45120.0
2019-01-08 12:20:00,22.23,22.23,22.2,22.23,22500.0,22.23,22.23,22.2,22.23,22500.0
2019-01-08 12:25:00,22.23,22.27,22.22,22.26,27750.0,22.23,22.27,22.22,22.26,27750.0
2019-01-08 12:30:00,22.26,22.3,22.26,22.26,81015.0,22.26,22.3,22.26,22.26,81015.0
2019-01-08 12:35:00,22.25,22.25,22.2,22.2,54225.0,22.25,22.25,22.2,22.2,54225.0
2019-01-08 12:40:00,22.21,22.25,22.21,22.24,39750.0,22.21,22.25,22.21,22.24,39750.0
2019-01-08 12:45:00,22.25,22.26,22.16,22.18,71955.0,22.25,22.26,22.16,22.18,71955.0
2019-01-08 12:50:00,22.16,22.22,22.16,22.22,27000.0,22.16,22.22,22.16,22.22,27000.0
2019-01-08 12:55:00,22.22,22.25,22.2,22.22,39000.0,22.22,22.25,22.2,22.22,39000.0
2019-01-08 13:00:00,22.22,22.24,22.19,22.23,37230.0,22.22,22.24,22.19,22.23,37230.0
2019-01-08 13:05:00,22.23,22.24,22.22,22.24,36540.0,22.23,22.24,22.22,22.24,36540.0
2019-01-08 13:10:00,22.25,22.26,22.23,22.26,135765.0,22.25,22.26,22.23,22.26,135765.0
2019-01-08 13:15:00,22.26,22.26,22.24,22.24,31500.0,22.26,22.26,22.24,22.24,31500.0
2019-01-08 13:20:00,22.24,22.26,22.24,22.25,28500.0,22.24,22.26,22.24,22.25,28500.0
2019-01-08 13:25:00,22.25,22.26,22.24,22.25,27810.0,22.25,22.26,22.24,22.25,27810.0
2019-01-08 13:30:00,22.26,22.28,22.26,22.28,40500.0,22.26,22.28,22.26,22.28,40500.0
2019-01-08 13:35:00,22.28,22.3,22.28,22.3,22650.0,22.28,22.3,22.28,22.3,22650.0
2019-01-08 13:40:00,22.29,22.3,22.27,22.29,36000.0,22.29,22.3,22.27,22.29,36000.0
2019-01-08 13:45:00,22.28,22.31,22.27,22.29,69510.0,22.28,22.31,22.27,22.29,69510.0
2019-01-08 13:50:00,22.3,22.37,22.3,22.37,48105.0,22.3,22.37,22.3,22.37,48105.0
2019-01-08 13:55:00,22.35,22.35,22.32,22.33,39000.0,22.35,22.35,22.32,22.33,39000.0
2019-01-08 14:00:00,22.32,22.34,22.3,22.3,87525.0,22.32,22.34,22.3,22.3,87525.0
2019-01-08 14:05:00,22.31,22.32,22.26,22.29,96000.0,22.31,22.32,22.26,22.29,96000.0
2019-01-08 14:10:00,22.3,22.34,22.3,22.3,78330.0,22.3,22.34,22.3,22.3,78330.0
2019-01-08 14:15:00,22.3,22.3,22.28,22.28,45000.0,22.3,22.3,22.28,22.28,45000.0
2019-01-08 14:20:00,22.27,22.28,22.25,22.25,130140.0,22.27,22.28,22.25,22.25,130140.0
2019-01-08 14:25:00,22.24,22.25,22.23,22.25,73020.0,22.24,22.25,22.23,22.25,73020.0
2019-01-08 14:30:00,22.24,22.31,22.24,22.31,145500.0,22.24,22.31,22.24,22.31,145500.0
2019-01-08 14:35:00,22.3,22.35,22.29,22.35,200940.0,22.3,22.35,22.29,22.35,200940.0
2019-01-08 14:40:00,22.35,22.35,22.31,22.32,93345.0,22.35,22.35,22.31,22.32,93345.0
2019-01-08 14:45:00,22.33,22.34,22.31,22.32,152250.0,22.33,22.34,22.31,22.32,152250.0
2019-01-08 14:50:00,22.33,22.33,22.3,22.33,93000.0,22.33,22.33,22.3,22.33,93000.0
2019-01-08 14:55:00,22.32,22.32,22.3,22.31,96000.0,22.32,22.32,22.3,22.31,96000.0
2019-01-08 15:00:00,22.31,22.34,22.3,22.32,108000.0,22.31,22.34,22.3,22.32,108000.0
2019-01-08 15:05:00,22.32,22.34,22.3,22.34,112050.0,22.32,22.34,22.3,22.34,112050.0
2019-01-08 15:10:00,22.33,22.35,22.33,22.34,142770.0,22.33,22.35,22.33,22.34,142770.0
2019-01-08 15:15:00,22.34,22.34,22.31,22.33,359880.0,22.34,22.34,22.31,22.33,359880.0
2019-01-08 15:20:00,22.33,22.35,22.31,22.33,355920.0,22.33,22.35,22.31,22.33,355920.0
2019-01-08 15:25:00,22.34,22.34,22.32,22.33,129195.0,22.34,22.34,22.32,22.33,129195.0
2019-01-08 15:30:00,22.33,22.35,22.33,22.33,171930.0,22.33,22.35,22.33,22.33,171930.0
2019-01-08 15:35:00,22.33,22.34,22.33,22.33,261570.0,22.33,22.34,22.33,22.33,261570.0
2019-01-08 15:40:00,22.33,22.34,22.3,22.33,153930.0,22.33,22.34,22.3,22.33,153930.0
2019-01-08 15:45:00,22.33,22.35,22.33,22.34,332445.0,22.33,22.35,22.33,22.34,332445.0
2019-01-08 15:50:00,22.34,22.35,22.32,22.34,652530.0,22.34,22.35,22.32,22.34,652530.0
2019-01-08 15:55:00,22.34,22.41,22.31,22.4,1081230.0,22.34,22.41,22.31,22.4,1081230.0
2019-01-09 09:30:00,22.45,22.7,22.45,22.69,153720.0,22.45,22.7,22.45,22.69,153720.0
2019-01-09 09:35:00,22.67,22.68,22.48,22.51,116490.0,22.67,22.68,22.48,22.51,116490.0
2019-01-09 09:40:00,22.51,22.56,22.47,22.5,99540.0,22.51,22.56,22.47,22.5,99540.0
2019-01-09 09:45:00,22.5,22.55,22.49,22.53,160695.0,22.5,22.55,22.49,22.53,160695.0
2019-01-09 09:50:00,22.54,22.61,22.53,22.61,106500.0,22.54,22.61,22.53,22.61,106500.0
2019-01-09 09:55:00,22.62,22.63,22.56,22.62,68550.0,22.62,22.63,22.56,22.62,68550.0
2019-01-09 10:00:00,22.64,22.65,22.6,22.62,138885.0,22.64,22.65,22.6,22.62,138885.0
2019-01-09 10:05:00,22.64,22.7,22.6,22.67,173055.0,22.64,22.7,22.6,22.67,173055.0
2019-01-09 10:10:00,22.67,22.69,22.66,22.67,67290.0,22.67,22.69,22.66,22.67,67290.0
2019-01-09 10:15:00,22.67,22.7,22.65,22.68,89910.0,22.67,22.7,22.65,22.68,89910.0
2019-01-09 10:20:00,22.68,22.72,22.67,22.71,136995.0,22.68,22.72,22.67,22.71,136995.0
2019-01-09 10:25:00,22.72,22.76,22.69,22.76,74895.0,22.72,22.76,22.69,22.76,74895.0
2019-01-09 10:30:00,22.76,22.79,22.73,22.76,160815.0,22.76,22.79,22.73,22.76,160815.0
2019-01-09 10:35:00,22.77,22.79,22.7,22.72,148365.0,22.77,22.79,22.7,22.72,148365.0
2019-01-09 10:40:00,22.73,22.74,22.72,22.72,45000.0,22.73,22.74,22.72,22.72,45000.0
2019-01-09 10:45:00,22.72,22.72,22.67,22.69,109980.0,22.72,22.72,22.67,22.69,109980.0
2019-01-09 10:50:00,22.69,22.7,22.67,22.68,75000.0,22.69,22.7,22.67,22.68,75000.0
2019-01-09 10:55:00,22.68,22.79,22.68,22.79,83955.0,22.68,22.79,22.68,22.79,83955.0
2019-01-09 11:00:00,22.79,22.93,22.77,22.92,137355.0,22.79,22.93,22.77,22.92,137355.0
2019-01-09 11:05:00,22.91,22.97,22.9,22.94,158550.0,22.91,22.97,22.9,22.94,158550.0
2019-01-09 11:10:00,22.93,22.94,22.91,22.92,37500.0,22.93,22.94,22.91,22.92,37500.0
2019-01-09 11:15:00,22.91,22.96,22.9,22.96,139050.0,22.91,22.96,22.9,22.96,139050.0
2019-01-09 11:20:00,22.94,22.95,22.92,22.95,62415.0,22.94,22.95,22.92,22.95,62415.0
2019-01-09 11:25:00,22.94,23.0,22.93,22.99,116970.0,22.94,23.0,22.93,22.99,116970.0
2019-01-09 11:30:00,23.0,23.06,22.98,23.06,124440.0,23.0,23.06,22.98,23.06,124440.0
2019-01-09 11:35:00,23.04,23.05,22.99,23.01,75300.0,23.04,23.05,22.99,23.01,75300.0
2019-01-09 11:40:00,23.02,23.02,22.99,23.0,95940.0,23.02,23.02,22.99,23.0,95940.0
2019-01-09 11:45:00,23.02,23.04,23.01,23.04,36825.0,23.02,23.04,23.01,23.04,36825.0
2019-01-09 11:50:00,23.04,23.1,23.04,23.09,87450.0,23.04,23.1,23.04,23.09,87450.0
2019-01-09 11:55:00,23.09,23.1,23.0,23.01,81120.0,23.09,23.1,23.0,23.01,81120.0
2019-01-09 12:00:00,23.02,23.03,22.97,22.98,109500.0,23.02,23.03,22.97,22.98,109500.0
2019-01-09 12:05:00,22.98,23.0,22.97,22.97,109815.0,22.98,23.0,22.97,22.97,109815.0
2019-01-09 12:10:00,22.96,23.0,22.96,22.99,54210.0,22.96,23.0,22.96,22.99,54210.0
2019-01-09 12:15:00,23.0,23.0,22.92,22.96,220680.0,23.0,23.0,22.92,22.96,220680.0
2019-01-09 12:20:00,22.95,22.96,22.9,22.95,155670.0,22.95,22.96,22.9,22.95,155670.0
2019-01-09 12:25:00,22.95,23.0,22.93,23.0,162630.0,22.95,23.0,22.93,23.0,162630.0
2019-01-09 12:30:00,23.0,23.0,22.97,23.0,35565.0,23.0,23.0,22.97,23.0,35565.0
2019-01-09 12:35:00,22.99,23.02,22.99,22.99,54150.0,22.99,23.02,22.99,22.99,54150.0
2019-01-09 12:40:00,23.0,23.03,23.0,23.02,23850.0,23.0,23.03,23.0,23.02,23850.0
2019-01-09 12:45:00,23.02,23.07,23.02,23.05,74985.0,23.02,23.07,23.02,23.05,74985.0
2019-01-09 12:50:00,23.06,23.06,23.03,23.04,93720.0,23.06,23.06,23.03,23.04,93720.0
2019-01-09 12:55:00,23.05,23.05,23.01,23.02,31590.0,23.05,23.05,23.01,23.02,31590.0
2019-01-09 13:00:00,23.03,23.03,23.01,23.03,49500.0,23.03,23.03,23.01,23.03,49500.0
2019-01-09 13:05:00,23.03,23.03,23.0,23.01,48615.0,23.03,23.03,23.0,23.01,48615.0
2019-01-09 13:10:00,23.02,23.04,23.01,23.04,27000.0,23.02,23.04,23.01,23.04,27000.0
2019-01-09 13:15:00,23.03,23.06,23.03,23.06,54750.0,23.03,23.06,23.03,23.06,54750.0
2019-01-09 13:20:00,23.06,23.06,23.03,23.03,36030.0,23.06,23.06,23.03,23.03,36030.0
2019-01-09 13:25:00,23.04,23.04,23.03,23.03,25500.0,23.04,23.04,23.03,23.03,25500.0
2019-01-09 13:30:00,23.03,23.03,22.98,22.99,125115.0,23.03,23.03,22.98,22.99,125115.0
2019-01-09 13:35:00,23.0,23.0,22.94,22.94,60120.0,23.0,23.0,22.94,22.94,60120.0
2019-01-09 13:40:00,22.94,22.96,22.94,22.95,51000.0,22.94,22.96,22.94,22.95,51000.0
2019-01-09 13:45:00,22.95,22.96,22.93,22.93,84000.0,22.95,22.96,22.93,22.93,84000.0
2019-01-09 13:50:00,22.93,22.93,22.9,22.91,51840.0,22.93,22.93,22.9,22.91,51840.0
2019-01-09 13:55:00,22.92,22.93,22.91,22.92,54330.0,22.92,22.93,22.91,22.92,54330.0
2019-01-09 14:00:00,22.95,23.0,22.89,22.91,135585.0,22.95,23.0,22.89,22.91,135585.0
2019-01-09 14:05:00,22.89,22.93,22.88,22.9,86895.0,22.89,22.93,22.88,22.9,86895.0
2019-01-09 14:10:00,22.9,22.91,22.88,22.88,42375.0,22.9,22.91,22.88,22.88,42375.0
2019-01-09 14:15:00,22.89,22.91,22.84,22.84,34725.0,22.89,22.91,22.84,22.84,34725.0
2019-01-09 14:20:00,22.83,22.85,22.82,22.83,31800.0,22.83,22.85,22.82,22.83,31800.0
2019-01-09 14:25:00,22.85,22.85,22.82,22.83,27825.0,22.85,22.85,22.82,22.83,27825.0
2019-01-09 14:30:00,22.81,22.87,22.81,22.85,47535.0,22.81,22.87,22.81,22.85,47535.0
2019-01-09 14:35:00,22.85,22.88,22.84,22.88,25500.0,22.85,22.88,22.84,22.88,25500.0
2019-01-09 14:40:00,22.87,22.89,22.87,22.88,25335.0,22.87,22.89,22.87,22.88,25335.0
2019-01-09 14:45:00,22.91,22.96,22.91,22.95,58650.0,22.91,22.96,22.91,22.95,58650.0
2019-01-09 14:50:00,22.95,22.95,22.92,22.93,46575.0,22.95,22.95,22.92,22.93,46575.0
2019-01-09 14:55:00,22.93,22.94,22.92,22.92,45210.0,22.93,22.94,22.92,22.92,45210.0
2019-01-09 15:00:00,22.92,22.97,22.92,22.96,87450.0,22.92,22.97,22.92,22.96,87450.0
2019-01-09 15:05:00,22.97,22.98,22.92,22.93,73500.0,22.97,22.98,22.92,22.93,73500.0
2019-01-09 15:10:00,22.93,22.95,22.91,22.93,52575.0,22.93,22.95,22.91,22.93,52575.0
2019-01-09 15:15:00,22.92,22.96,22.92,22.95,55005.0,22.92,22.96,22.92,22.95,55005.0
2019-01-09 15:20:00,22.95,22.96,22.93,22.93,37920.0,22.95,22.96,22.93,22.93,37920.0
2019-01-09 15:25:00,22.93,22.96,22.92,22.95,99270.0,22.93,22.96,22.92,22.95,99270.0
2019-01-09 15:30:00,22.94,23.0,22.93,23.0,163500.0,22.94,23.0,22.93,23.0,163500.0
2019-01-09 15:35:00,22.99,22.99,22.92,22.92,78045.0,22.99,22.99,22.92,22.92,78045.0
2019-01-09 15:40:00,22.93,22.94,22.9,22.93,70800.0,22.93,22.94,22.9,22.93,70800.0
2019-01-09 15:45:00,22.92,22.93,22.89,22.91,113490.0,22.92,22.93,22.89,22.91,113490.0
2019-01-09 15:50:00,22.9,22.9,22.85,22.85,110595.0,22.9,22.9,22.85,22.85,110595.0
2019-01-09 15:55:00,22.85,22.93,22.85,22.9,315345.0,22.85,22.93,22.85,22.9,315345.0
2019-01-10 09:30:00,22.68,22.74,22.65,22.67,197925.0,22.68,22.74,22.65,22.67,197925.0
2019-01-10 09:35:00,22.65,22.75,22.64,22.72,91290.0,22.65,22.75,22.64,22.72,91290.0
2019-01-10 09:40:00,22.74,22.74,22.66,22.66,37500.0,22.74,22.74,22.66,22.66,37500.0
2019-01-10 09:45:00,22.66,22.67,22.63,22.63,25500.0,22.66,22.67,22.63,22.63,25500.0
2019-01-10 09:50:00,22.65,22.65,22.61,22.62,40770.0,22.65,22.65,22.61,22.62,40770.0
2019-01-10 09:55:00,22.6,22.6,22.54,22.55,34725.0,22.6,22.6,22.54,22.55,34725.0
2019-01-10 10:00:00,22.54,22.55,22.49,22.51,123555.0,22.54,22.55,22.49,22.51,123555.0
2019-01-10 10:05:00,22.54,22.58,22.53,22.54,40500.0,22.54,22.58,22.53,22.54,40500.0
2019-01-10 10:10:00,22.53,22.54,22.51,22.51,45075.0,22.53,22.54,22.51,22.51,45075.0
2019-01-10 10:15:00,22.52,22.56,22.5,22.56,52965.0,22.52,22.56,22.5,22.56,52965.0
2019-01-10 10:20:00,22.56,22.63,22.54,22.6,49605.0,22.56,22.63,22.54,22.6,49605.0
2019-01-10 10:25:00,22.61,22.65,22.61,22.65,15570.0,22.61,22.65,22.61,22.65,15570.0
2019-01-10 10:30:00,22.66,22.67,22.62,22.64,84000.0,22.66,22.67,22.62,22.64,84000.0
2019-01-10 10:35:00,22.66,22.69,22.66,22.69,38640.0,22.66,22.69,22.66,22.69,38640.0
2019-01-10 10:40:00,22.66,22.67,22.65,22.67,30000.0,22.66,22.67,22.65,22.67,30000.0
2019-01-10 10:45:00,22.67,22.68,22.65,22.67,46935.0,22.67,22.68,22.65,22.67,46935.0
2019-01-10 10:50:00,22.67,22.7,22.67,22.67,52500.0,22.67,22.7,22.67,22.67,52500.0
2019-01-10 10:55:00,22.67,22.69,22.64,22.68,57000.0,22.67,22.69,22.64,22.68,57000.0
2019-01-10 11:00:00,22.68,22.69,22.66,22.69,51030.0,22.68,22.69,22.66,22.69,51030.0
2019-01-10 11:05:00,22.72,22.72,22.72,22.72,6000.0,22.72,22.72,22.72,22.72,6000.0
2019-01-10 11:10:00,22.73,22.73,22.69,22.71,53475.0,22.73,22.73,22.69,22.71,53475.0
2019-01-10 11:15:00,22.71,22.73,22.69,22.69,30000.0,22.71,22.73,22.69,22.69,30000.0
2019-01-10 11:20:00,22.69,22.7,22.67,22.69,34095.0,22.69,22.7,22.67,22.69,34095.0
2019-01-10 11:25:00,22.67,22.7,22.65,22.68,54750.0,22.67,22.7,22.65,22.68,54750.0
2019-01-10 11:30:00,22.67,22.72,22.67,22.72,42375.0,22.67,22.72,22.67,22.72,42375.0
2019-01-10 11:35:00,22.73,22.77,22.73,22.77,24000.0,22.73,22.77,22.73,22.77,24000.0
2019-01-10 11:40:00,22.78,22.8,22.78,22.79,39180.0,22.78,22.8,22.78,22.79,39180.0
2019-01-10 11:45:00,22.79,22.79,22.78,22.78,56340.0,22.79,22.79,22.78,22.78,56340.0
2019-01-10 11:50:00,22.78,22.83,22.77,22.82,116760.0,22.78,22.83,22.77,22.82,116760.0
2019-01-10 11:55:00,22.82,22.82,22.79,22.79,44175.0,22.82,22.82,22.79,22.79,44175.0
2019-01-10 12:00:00,22.8,22.81,22.73,22.74,62640.0,22.8,22.81,22.73,22.74,62640.0
2019-01-10 12:05:00,22.73,22.75,22.73,22.75,6000.0,22.73,22.75,22.73,22.75,6000.0
2019-01-10 12:10:00,22.75,22.79,22.75,22.77,45210.0,22.75,22.79,22.75,22.77,45210.0
2019-01-10 12:15:00,22.77,22.79,22.76,22.79,15000.0,22.77,22.79,22.76,22.79,15000.0
2019-01-10 12:20:00,22.78,22.81,22.78,22.79,45000.0,22.78,22.81,22.78,22.79,45000.0
2019-01-10 12:25:00,22.78,22.78,22.76,22.76,42000.0,22.78,22.78,22.76,22.76,42000.0
2019-01-10 12:30:00,22.75,22.75,22.73,22.75,22500.0,22.75,22.75,22.73,22.75,22500.0
2019-01-10 12:35:00,22.76,22.78,22.76,22.78,27015.0,22.76,22.78,22.76,22.78,27015.0
2019-01-10 12:40:00,22.79,22.79,22.77,22.77,31500.0,22.79,22.79,22.77,22.77,31500.0
2019-01-10 12:45:00,22.77,22.82,22.75,22.82,66000.0,22.77,22.82,22.75,22.82,66000.0
2019-01-10 12:50:00,22.81,22.83,22.8,22.83,57990.0,22.81,22.83,22.8,22.83,57990.0
2019-01-10 12:55:00,22.82,22.84,22.82,22.83,43980.0,22.82,22.84,22.82,22.83,43980.0
2019-01-10 13:00:00,22.83,22.84,22.8,22.8,37500.0,22.83,22.84,22.8,22.8,37500.0
2019-01-10 13:05:00,22.82,22.82,22.79,22.8,19380.0,22.82,22.82,22.79,22.8,19380.0
2019-01-10 13:10:00,22.77,22.79,22.75,22.76,33000.0,22.77,22.79,22.75,22.76,33000.0
2019-01-10 13:15:00,22.74,22.75,22.72,22.73,38310.0,22.74,22.75,22.72,22.73,38310.0
2019-01-10 13:20:00,22.73,22.75,22.72,22.72,87000.0,22.73,22.75,22.72,22.72,87000.0
2019-01-10 13:25:00,22.72,22.74,22.72,22.74,15300.0,22.72,22.74,22.72,22.74,15300.0
2019-01-10 13:30:00,22.74,22.74,22.7,22.73,30420.0,22.74,22.74,22.7,22.73,30420.0
2019-01-10 13:35:00,22.71,22.71,22.68,22.68,15000.0,22.71,22.71,22.68,22.68,15000.0
2019-01-10 13:40:00,22.67,22.7,22.67,22.69,30075.0,22.67,22.7,22.67,22.69,30075.0
2019-01-10 13:45:00,22.68,22.7,22.68,22.7,21990.0,22.68,22.7,22.68,22.7,21990.0
2019-01-10 13:50:00,22.7,22.71,22.69,22.7,21000.0,22.7,22.71,22.69,22.7,21000.0
2019-01-10 13:55:00,22.7,22.71,22.7,22.7,10500.0,22.7,22.71,22.7,22.7,10500.0
2019-01-10 14:00:00,22.71,22.74,22.71,22.74,25500.0,22.71,22.74,22.71,22.74,25500.0
2019-01-10 14:05:00,22.76,22.79,22.76,22.79,13500.0,22.76,22.79,22.76,22.79,13500.0
2019-01-10 14:10:00,22.8,22.83,22.8,22.81,24090.0,22.8,22.83,22.8,22.81,24090.0
2019-01-10 14:15:00,22.81,22.82,22.78,22.79,50355.0,22.81,22.82,22.78,22.79,50355.0
2019-01-10 14:20:00,22.79,22.81,22.78,22.8,27165.0,22.79,22.81,22.78,22.8,27165.0
2019-01-10 14:25:00,22.79,22.79,22.78,22.78,24000.0,22.79,22.79,22.78,22.78,24000.0
2019-01-10 14:30:00,22.79,22.8,22.76,22.77,32910.0,22.79,22.8,22.76,22.77,32910.0
2019-01-10 14:35:00,22.77,22.79,22.76,22.78,64365.0,22.77,22.79,22.76,22.78,64365.0
2019-01-10 14:40:00,22.79,22.82,22.78,22.82,98340.0,22.79,22.82,22.78,22.82,98340.0
2019-01-10 14:45:00,22.81,22.81,22.78,22.78,34725.0,22.81,22.81,22.78,22.78,34725.0
2019-01-10 14:50:00,22.77,22.77,22.75,22.76,34545.0,22.77,22.77,22.75,22.76,34545.0
2019-01-10 14:55:00,22.76,22.78,22.74,22.78,45750.0,22.76,22.78,22.74,22.78,45750.0
2019-01-10 15:00:00,22.78,22.8,22.77,22.78,52755.0,22.78,22.8,22.77,22.78,52755.0
2019-01-10 15:05:00,22.78,22.8,22.76,22.78,27000.0,22.78,22.8,22.76,22.78,27000.0
2019-01-10 15:10:00,22.77,22.79,22.75,22.79,36000.0,22.77,22.79,22.75,22.79,36000.0
2019-01-10 15:15:00,22.81,22.82,22.8,22.82,39510.0,22.81,22.82,22.8,22.82,39510.0
2019-01-10 15:20:00,22.82,22.82,22.81,22.82,40980.0,22.82,22.82,22.81,22.82,40980.0
2019-01-10 15:25:00,22.81,22.86,22.81,22.85,47190.0,22.81,22.86,22.81,22.85,47190.0
2019-01-10 15:30:00,22.86,22.86,22.83,22.86,51915.0,22.86,22.86,22.83,22.86,51915.0
2019-01-10 15:35:00,22.86,22.86,22.82,22.83,67935.0,22.86,22.86,22.82,22.83,67935.0
2019-01-10 15:40:00,22.82,22.85,22.82,22.84,67650.0,22.82,22.85,22.82,22.84,67650.0
2019-01-10 15:45:00,22.85,22.86,22.82,22.84,71565.0,22.85,22.86,22.82,22.84,71565.0
2019-01-10 15:50:00,22.84,22.87,22.84,22.87,60690.0,22.84,22.87,22.84,22.87,60690.0
2019-01-10 15:55:00,22.87,22.91,22.87,22.9,303300.0,22.87,22.91,22.87,22.9,303300.0
2019-01-11 09:30:00,22.78,22.84,22.72,22.72,199020.0,22.78,22.84,22.72,22.72,199020.0
2019-01-11 09:35:00,22.73,22.83,22.72,22.81,82200.0,22.73,22.83,22.72,22.81,82200.0
2019-01-11 09:40:00,22.86,22.93,22.81,22.81,83670.0,22.86,22.93,22.81,22.81,83670.0
2019-01-11 09:45:00,22.81,22.84,22.75,22.77,113295.0,22.81,22.84,22.75,22.77,113295.0
2019-01-11 09:50:00,22.77,22.77,22.67,22.67,36810.0,22.77,22.77,22.67,22.67,36810.0
2019-01-11 09:55:00,22.7,22.71,22.66,22.69,58725.0,22.7,22.71,22.66,22.69,58725.0
2019-01-11 10:00:00,22.69,22.69,22.61,22.65,88200.0,22.69,22.69,22.61,22.65,88200.0
2019-01-11 10:05:00,22.66,22.68,22.63,22.64,94665.0,22.66,22.68,22.63,22.64,94665.0
2019-01-11 10:10:00,22.64,22.67,22.58,22.58,75825.0,22.64,22.67,22.58,22.58,75825.0
2019-01-11 10:15:00,22.57,22.58,22.54,22.58,56175.0,22.57,22.58,22.54,22.58,56175.0
2019-01-11 10:20:00,22.57,22.59,22.55,22.59,44250.0,22.57,22.59,22.55,22.59,44250.0
2019-01-11 10:25:00,22.57,22.57,22.5,22.52,102225.0,22.57,22.57,22.5,22.52,102225.0
2019-01-11 10:30:00,22.53,22.54,22.51,22.52,66960.0,22.53,22.54,22.51,22.52,66960.0
2019-01-11 10:35:00,22.54,22.56,22.51,22.56,63000.0,22.54,22.56,22.51,22.56,63000.0
2019-01-11 10:40:00,22.59,22.6,22.56,22.59,53265.0,22.59,22.6,22.56,22.59,53265.0
2019-01-11 10:45:00,22.59,22.59,22.55,22.55,51600.0,22.59,22.59,22.55,22.55,51600.0
2019-01-11 10:50:00,22.55,22.55,22.51,22.54,22500.0,22.55,22.55,22.51,22.54,22500.0
2019-01-11 10:55:00,22.56,22.61,22.56,22.59,30615.0,22.56,22.61,22.56,22.59,30615.0
2019-01-11 11:00:00,22.6,22.6,22.58,22.6,41430.0,22.6,22.6,22.58,22.6,41430.0
2019-01-11 11:05:00,22.6,22.63,22.58,22.63,84000.0,22.6,22.63,22.58,22.63,84000.0
2019-01-11 11:10:00,22.63,22.64,22.58,22.58,95595.0,22.63,22.64,22.58,22.58,95595.0
2019-01-11 11:15:00,22.57,22.6,22.54,22.6,60555.0,22.57,22.6,22.54,22.6,60555.0
2019-01-11 11:20:00,22.6,22.6,22.55,22.59,74340.0,22.6,22.6,22.55,22.59,74340.0
2019-01-11 11:25:00,22.58,22.59,22.56,22.59,83085.0,22.58,22.59,22.56,22.59,83085.0
2019-01-11 11:30:00,22.58,22.59,22.55,22.58,76485.0,22.58,22.59,22.55,22.58,76485.0
2019-01-11 11:35:00,22.58,22.62,22.56,22.57,89580.0,22.58,22.62,22.56,22.57,89580.0
2019-01-11 11:40:00,22.56,22.56,22.5,22.5,54000.0,22.56,22.56,22.5,22.5,54000.0
2019-01-11 11:45:00,22.52,22.52,22.48,22.51,63045.0,22.52,22.52,22.48,22.51,63045.0
2019-01-11 11:50:00,22.52,22.54,22.5,22.51,87105.0,22.52,22.54,22.5,22.51,87105.0
2019-01-11 11:55:00,22.52,22.52,22.49,22.5,32085.0,22.52,22.52,22.49,22.5,32085.0
2019-01-11 12:00:00,22.5,22.57,22.49,22.55,63030.0,22.5,22.57,22.49,22.55,63030.0
2019-01-11 12:05:00,22.54,22.57,22.54,22.55,45090.0,22.54,22.57,22.54,22.55,45090.0
2019-01-11 12:10:00,22.55,22.55,22.51,22.53,68910.0,22.55,22.55,22.51,22.53,68910.0
2019-01-11 12:15:00,22.52,22.53,22.51,22.53,58050.0,22.52,22.53,22.51,22.53,58050.0
2019-01-11 12:20:00,22.53,22.56,22.51,22.56,140505.0,22.53,22.56,22.51,22.56,140505.0
2019-01-11 12:25:00,22.57,22.6,22.57,22.6,55950.0,22.57,22.6,22.57,22.6,55950.0
2019-01-11 12:30:00,22.61,22.63,22.59,22.61,42000.0,22.61,22.63,22.59,22.61,42000.0
2019-01-11 12:35:00,22.62,22.62,22.61,22.61,11010.0,22.62,22.62,22.61,22.61,11010.0
2019-01-11 12:40:00,22.61,22.61,22.58,22.6,58500.0,22.61,22.61,22.58,22.6,58500.0
2019-01-11 12:45:00,22.61,22.61,22.56,22.57,37890.0,22.61,22.61,22.56,22.57,37890.0
2019-01-11 12:50:00,22.56,22.58,22.55,22.58,45000.0,22.56,22.58,22.55,22.58,45000.0
2019-01-11 12:55:00,22.58,22.6,22.58,22.6,22875.0,22.58,22.6,22.58,22.6,22875.0
2019-01-11 13:00:00,22.6,22.61,22.57,22.57,45750.0,22.6,22.61,22.57,22.57,45750.0
2019-01-11 13:05:00,22.58,22.58,22.55,22.57,33000.0,22.58,22.58,22.55,22.57,33000.0
2019-01-11 13:10:00,22.58,22.59,22.56,22.56,28500.0,22.58,22.59,22.56,22.56,28500.0
2019-01-11 13:15:00,22.56,22.59,22.55,22.59,33000.0,22.56,22.59,22.55,22.59,33000.0
2019-01-11 13:20:00,22.58,22.59,22.57,22.57,39270.0,22.58,22.59,22.57,22.57,39270.0
2019-01-11 13:25:00,22.56,22.58,22.56,22.58,19500.0,22.56,22.58,22.56,22.58,19500.0
2019-01-11 13:30:00,22.59,22.59,22.55,22.56,45240.0,22.59,22.59,22.55,22.56,45240.0
2019-01-11 13:35:00,22.57,22.58,22.56,22.57,27780.0,22.57,22.58,22.56,22.57,27780.0
2019-01-11 13:40:00,22.57,22.58,22.56,22.56,19500.0,22.57,22.58,22.56,22.56,19500.0
2019-01-11 13:45:00,22.56,22.56,22.54,22.54,67500.0,22.56,22.56,22.54,22.54,67500.0
2019-01-11 13:50:00,22.54,22.58,22.54,22.55,27945.0,22.54,22.58,22.54,22.55,27945.0
2019-01-11 13:55:00,22.55,22.57,22.55,22.56,38700.0,22.55,22.57,22.55,22.56,38700.0
2019-01-11 14:00:00,22.54,22.57,22.54,22.57,25200.0,22.54,22.57,22.54,22.57,25200.0
2019-01-11 14:05:00,22.57,22.59,22.56,22.59,38835.0,22.57,22.59,22.56,22.59,38835.0
2019-01-11 14:10:00,22.58,22.59,22.58,22.58,13500.0,22.58,22.59,22.58,22.58,13500.0
2019-01-11 14:15:00,22.56,22.56,22.56,22.56,17220.0,22.56,22.56,22.56,22.56,17220.0
2019-01-11 14:20:00,22.56,22.6,22.55,22.6,42420.0,22.56,22.6,22.55,22.6,42420.0
2019-01-11 14:25:00,22.62,22.63,22.61,22.63,21000.0,22.62,22.63,22.61,22.63,21000.0
2019-01-11 14:30:00,22.63,22.63,22.61,22.62,24465.0,22.63,22.63,22.61,22.62,24465.0
2019-01-11 14:35:00,22.61,22.63,22.6,22.62,79965.0,22.61,22.63,22.6,22.62,79965.0
2019-01-11 14:40:00,22.62,22.64,22.61,22.64,65715.0,22.62,22.64,22.61,22.64,65715.0
2019-01-11 14:45:00,22.63,22.63,22.58,22.6,40770.0,22.63,22.63,22.58,22.6,40770.0
2019-01-11 14:50:00,22.59,22.59,22.55,22.56,48000.0,22.59,22.59,22.55,22.56,48000.0
2019-01-11 14:55:00,22.54,22.57,22.53,22.57,40500.0,22.54,22.57,22.53,22.57,40500.0
2019-01-11 15:00:00,22.57,22.57,22.55,22.55,25500.0,22.57,22.57,22.55,22.55,25500.0
2019-01-11 15:05:00,22.56,22.6,22.56,22.58,55710.0,22.56,22.6,22.56,22.58,55710.0
2019-01-11 15:10:00,22.57,22.58,22.57,22.58,38220.0,22.57,22.58,22.57,22.58,38220.0
2019-01-11 15:15:00,22.57,22.57,22.56,22.56,51000.0,22.57,22.57,22.56,22.56,51000.0
2019-01-11 15:20:00,22.57,22.57,22.55,22.55,54285.0,22.57,22.57,22.55,22.55,54285.0
2019-01-11 15:25:00,22.55,22.55,22.49,22.51,67710.0,22.55,22.55,22.49,22.51,67710.0
2019-01-11 15:30:00,22.5,22.52,22.49,22.52,106770.0,22.5,22.52,22.49,22.52,106770.0
2019-01-11 15:35:00,22.52,22.53,22.51,22.51,85665.0,22.52,22.53,22.51,22.51,85665.0
2019-01-11 15:40:00,22.51,22.51,22.47,22.49,121515.0,22.51,22.51,22.47,22.49,121515.0
2019-01-11 15:45:00,22.49,22.6,22.49,22.6,129990.0,22.49,22.6,22.49,22.6,129990.0
2019-01-11 15:50:00,22.6,22.61,22.56,22.56,125100.0,22.6,22.61,22.56,22.56,125100.0
2019-01-11 15:55:00,22.56,22.59,22.56,22.58,212070.0,22.56,22.59,22.56,22.58,212070.0
2019-01-14 09:30:00,22.44,22.52,22.35,22.42,152310.0,22.44,22.52,22.35,22.42,152310.0
2019-01-14 09:35:00,22.47,22.52,22.39,22.49,140205.0,22.47,22.52,22.39,22.49,140205.0
2019-01-14 09:40:00,22.52,22.69,22.52,22.67,85500.0,22.52,22.69,22.52,22.67,85500.0
2019-01-14 09:45:00,22.7,22.71,22.65,22.66,61200.0,22.7,22.71,22.65,22.66,61200.0
2019-01-14 09:50:00,22.66,22.72,22.63,22.72,48135.0,22.66,22.72,22.63,22.72,48135.0
2019-01-14 09:55:00,22.69,22.69,22.65,22.65,22500.0,22.69,22.69,22.65,22.65,22500.0
2019-01-14 10:00:00,22.68,22.68,22.62,22.64,75630.0,22.68,22.68,22.62,22.64,75630.0
2019-01-14 10:05:00,22.65,22.72,22.65,22.72,73815.0,22.65,22.72,22.65,22.72,73815.0
2019-01-14 10:10:00,22.7,22.72,22.67,22.67,54000.0,22.7,22.72,22.67,22.67,54000.0
2019-01-14 10:15:00,22.69,22.73,22.67,22.71,63720.0,22.69,22.73,22.67,22.71,63720.0
2019-01-14 10:20:00,22.73,22.76,22.71,22.73,111030.0,22.73,22.76,22.71,22.73,111030.0
2019-01-14 10:25:00,22.7,22.73,22.7,22.72,31500.0,22.7,22.73,22.7,22.72,31500.0
2019-01-14 10:30:00,22.71,22.74,22.68,22.69,41775.0,22.71,22.74,22.68,22.69,41775.0
2019-01-14 10:35:00,22.7,22.7,22.68,22.69,74145.0,22.7,22.7,22.68,22.69,74145.0
2019-01-14 10:40:00,22.7,22.75,22.7,22.71,54180.0,22.7,22.75,22.7,22.71,54180.0
2019-01-14 10:45:00,22.74,22.74,22.69,22.71,48780.0,22.74,22.74,22.69,22.71,48780.0
2019-01-14 10:50:00,22.72,22.72,22.71,22.72,15000.0,22.72,22.72,22.71,22.72,15000.0
2019-01-14 10:55:00,22.73,22.75,22.69,22.69,88380.0,22.73,22.75,22.69,22.69,88380.0
2019-01-14 11:00:00,22.7,22.72,22.65,22.69,47175.0,22.7,22.72,22.65,22.69,47175.0
2019-01-14 11:05:00,22.69,22.72,22.67,22.68,61875.0,22.69,22.72,22.67,22.68,61875.0
2019-01-14 11:10:00,22.68,22.73,22.68,22.71,163230.0,22.68,22.73,22.68,22.71,163230.0
2019-01-14 11:15:00,22.71,22.75,22.71,22.75,128205.0,22.71,22.75,22.71,22.75,128205.0
2019-01-14 11:20:00,22.75,22.78,22.74,22.76,322650.0,22.75,22.78,22.74,22.76,322650.0
2019-01-14 11:25:00,22.76,22.84,22.76,22.83,84660.0,22.76,22.84,22.76,22.83,84660.0
2019-01-14 11:30:00,22.82,22.88,22.81,22.84,92790.0,22.82,22.88,22.81,22.84,92790.0
2019-01-14 11:35:00,22.84,22.84,22.8,22.81,79860.0,22.84,22.84,22.8,22.81,79860.0
2019-01-14 11:40:00,22.82,22.86,22.82,22.86,24120.0,22.82,22.86,22.82,22.86,24120.0
2019-01-14 11:45:00,22.85,22.86,22.84,22.85,50580.0,22.85,22.86,22.84,22.85,50580.0
2019-01-14 11:50:00,22.83,22.83,22.8,22.8,38895.0,22.83,22.83,22.8,22.8,38895.0
2019-01-14 11:55:00,22.83,22.87,22.82,22.85,51000.0,22.83,22.87,22.82,22.85,51000.0
2019-01-14 12:00:00,22.84,22.85,22.82,22.82,33435.0,22.84,22.85,22.82,22.82,33435.0
2019-01-14 12:05:00,22.81,22.82,22.8,22.81,33150.0,22.81,22.82,22.8,22.81,33150.0
2019-01-14 12:10:00,22.82,22.83,22.81,22.83,15105.0,22.82,22.83,22.81,22.83,15105.0
2019-01-14 12:15:00,22.83,22.85,22.83,22.84,49725.0,22.83,22.85,22.83,22.84,49725.0
2019-01-14 12:20:00,22.84,22.85,22.83,22.85,20250.0,22.84,22.85,22.83,22.85,20250.0
2019-01-14 12:25:00,22.83,22.84,22.78,22.8,54120.0,22.83,22.84,22.78,22.8,54120.0
2019-01-14 12:30:00,22.78,22.8,22.78,22.8,15000.0,22.78,22.8,22.78,22.8,15000.0
2019-01-14 12:35:00,22.8,22.82,22.8,22.82,21750.0,22.8,22.82,22.8,22.82,21750.0
2019-01-14 12:40:00,22.82,22.82,22.81,22.81,23655.0,22.82,22.82,22.81,22.81,23655.0
2019-01-14 12:45:00,22.82,22.82,22.79,22.79,19500.0,22.82,22.82,22.79,22.79,19500.0
2019-01-14 12:50:00,22.79,22.8,22.78,22.78,28500.0,22.79,22.8,22.78,22.78,28500.0
2019-01-14 12:55:00,22.8,22.8,22.78,22.79,15000.0,22.8,22.8,22.78,22.79,15000.0
2019-01-14 13:00:00,22.79,22.8,22.76,22.77,56385.0,22.79,22.8,22.76,22.77,56385.0
2019-01-14 13:05:00,22.78,22.79,22.76,22.76,21045.0,22.78,22.79,22.76,22.76,21045.0
2019-01-14 13:10:00,22.76,22.8,22.76,22.8,39000.0,22.76,22.8,22.76,22.8,39000.0
2019-01-14 13:15:00,22.8,22.81,22.78,22.81,32250.0,22.8,22.81,22.78,22.81,32250.0
2019-01-14 13:20:00,22.81,22.85,22.81,22.85,28500.0,22.81,22.85,22.81,22.85,28500.0
2019-01-14 13:25:00,22.84,22.86,22.82,22.82,91500.0,22.84,22.86,22.82,22.82,91500.0
2019-01-14 13:30:00,22.81,22.82,22.8,22.8,25500.0,22.81,22.82,22.8,22.8,25500.0
2019-01-14 13:35:00,22.81,22.86,22.79,22.86,92445.0,22.81,22.86,22.79,22.86,92445.0
2019-01-14 13:40:00,22.86,22.88,22.85,22.88,31500.0,22.86,22.88,22.85,22.88,31500.0
2019-01-14 13:45:00,22.89,22.9,22.84,22.84,54420.0,22.89,22.9,22.84,22.84,54420.0
2019-01-14 13:50:00,22.83,22.84,22.83,22.84,12000.0,22.83,22.84,22.83,22.84,12000.0
2019-01-14 13:55:00,22.84,22.84,22.8,22.81,41250.0,22.84,22.84,22.8,22.81,41250.0
2019-01-14 14:00:00,22.81,22.81,22.79,22.8,26400.0,22.81,22.81,22.79,22.8,26400.0
2019-01-14 14:05:00,22.8,22.82,22.79,22.8,43710.0,22.8,22.82,22.79,22.8,43710.0
2019-01-14 14:10:00,22.8,22.81,22.79,22.8,17250.0,22.8,22.81,22.79,22.8,17250.0
2019-01-14 14:15:00,22.8,22.81,22.79,22.8,66930.0,22.8,22.81,22.79,22.8,66930.0
2019-01-14 14:20:00,22.8,22.8,22.77,22.77,47400.0,22.8,22.8,22.77,22.77,47400.0
2019-01-14 14:25:00,22.76,22.76,22.74,22.74,27000.0,22.76,22.76,22.74,22.74,27000.0
2019-01-14 14:30:00,22.75,22.75,22.73,22.74,36300.0,22.75,22.75,22.73,22.74,36300.0
2019-01-14 14:35:00,22.74,22.74,22.73,22.74,47400.0,22.74,22.74,22.73,22.74,47400.0
2019-01-14 14:40:00,22.75,22.76,22.74,22.76,21075.0,22.75,22.76,22.74,22.76,21075.0
2019-01-14 14:45:00,22.76,22.76,22.75,22.76,31500.0,22.76,22.76,22.75,22.76,31500.0
2019-01-14 14:50:00,22.76,22.76,22.73,22.73,24060.0,22.76,22.76,22.73,22.73,24060.0
2019-01-14 14:55:00,22.74,22.76,22.73,22.74,27465.0,22.74,22.76,22.73,22.74,27465.0
2019-01-14 15:00:00,22.74,22.78,22.74,22.78,31620.0,22.74,22.78,22.74,22.78,31620.0
2019-01-14 15:05:00,22.78,22.78,22.75,22.75,41475.0,22.78,22.78,22.75,22.75,41475.0
2019-01-14 15:10:00,22.76,22.76,22.75,22.75,51750.0,22.76,22.76,22.75,22.75,51750.0
2019-01-14 15:15:00,22.76,22.78,22.75,22.76,46740.0,22.76,22.78,22.75,22.76,46740.0
2019-01-14 15:20:00,22.77,22.8,22.77,22.79,42000.0,22.77,22.8,22.77,22.79,42000.0
2019-01-14 15:25:00,22.79,22.81,22.78,22.78,65730.0,22.79,22.81,22.78,22.78,65730.0
2019-01-14 15:30:00,22.78,22.79,22.76,22.76,36045.0,22.78,22.79,22.76,22.76,36045.0
2019-01-14 15:35:00,22.76,22.77,22.75,22.77,48000.0,22.76,22.77,22.75,22.77,48000.0
2019-01-14 15:40:00,22.77,22.77,22.75,22.75,77400.0,22.77,22.77,22.75,22.75,77400.0
2019-01-14 15:45:00,22.75,22.76,22.71,22.71,98940.0,22.75,22.76,22.71,22.71,98940.0
2019-01-14 15:50:00,22.71,22.73,22.71,22.71,130845.0,22.71,22.73,22.71,22.71,130845.0
2019-01-14 15:55:00,22.72,22.78,22.71,22.74,433290.0,22.72,22.78,22.71,22.74,433290.0
2019-01-15 09:30:00,22.75,22.78,22.67,22.67,90660.0,22.75,22.78,22.67,22.67,90660.0
2019-01-15 09:35:00,22.69,22.84,22.67,22.82,123510.0,22.69,22.84,22.67,22.82,123510.0
2019-01-15 09:40:00,22.81,22.81,22.73,22.73,122190.0,22.81,22.81,22.73,22.73,122190.0
2019-01-15 09:45:00,22.78,22.8,22.76,22.76,77640.0,22.78,22.8,22.76,22.76,77640.0
2019-01-15 09:50:00,22.75,22.88,22.75,22.87,64125.0,22.75,22.88,22.75,22.87,64125.0
2019-01-15 09:55:00,22.9,22.93,22.88,22.9,58500.0,22.9,22.93,22.88,22.9,58500.0
2019-01-15 10:00:00,22.89,22.96,22.89,22.9,73335.0,22.89,22.96,22.89,22.9,73335.0
2019-01-15 10:05:00,22.89,22.9,22.83,22.83,43500.0,22.89,22.9,22.83,22.83,43500.0
2019-01-15 10:10:00,22.81,22.85,22.78,22.84,34500.0,22.81,22.85,22.78,22.84,34500.0
2019-01-15 10:15:00,22.83,22.87,22.8,22.84,61200.0,22.83,22.87,22.8,22.84,61200.0
2019-01-15 10:20:00,22.84,22.85,22.79,22.84,45000.0,22.84,22.85,22.79,22.84,45000.0
2019-01-15 10:25:00,22.84,22.89,22.84,22.89,33750.0,22.84,22.89,22.84,22.89,33750.0
2019-01-15 10:30:00,22.88,22.88,22.82,22.85,32085.0,22.88,22.88,22.82,22.85,32085.0
2019-01-15 10:35:00,22.87,22.89,22.86,22.88,34500.0,22.87,22.89,22.86,22.88,34500.0
2019-01-15 10:40:00,22.88,22.91,22.87,22.87,63660.0,22.88,22.91,22.87,22.87,63660.0
2019-01-15 10:45:00,22.87,22.9,22.86,22.86,30750.0,22.87,22.9,22.86,22.86,30750.0
2019-01-15 10:50:00,22.88,22.9,22.86,22.87,145500.0,22.88,22.9,22.86,22.87,145500.0
2019-01-15 10:55:00,22.88,22.9,22.85,22.88,78750.0,22.88,22.9,22.85,22.88,78750.0
2019-01-15 11:00:00,22.88,22.91,22.87,22.91,43500.0,22.88,22.91,22.87,22.91,43500.0
2019-01-15 11:05:00,22.92,22.93,22.89,22.92,94710.0,22.92,22.93,22.89,22.92,94710.0
2019-01-15 11:10:00,22.91,22.96,22.91,22.94,66075.0,22.91,22.96,22.91,22.94,66075.0
2019-01-15 11:15:00,22.94,22.97,22.93,22.94,55500.0,22.94,22.97,22.93,22.94,55500.0
2019-01-15 11:20:00,22.93,22.96,22.93,22.95,61620.0,22.93,22.96,22.93,22.95,61620.0
2019-01-15 11:25:00,22.95,22.99,22.94,22.99,124500.0,22.95,22.99,22.94,22.99,124500.0
2019-01-15 11:30:00,22.99,23.0,22.95,22.96,116310.0,22.99,23.0,22.95,22.96,116310.0
2019-01-15 11:35:00,22.97,23.02,22.96,23.02,61095.0,22.97,23.02,22.96,23.02,61095.0
2019-01-15 11:40:00,23.01,23.06,23.0,23.04,88530.0,23.01,23.06,23.0,23.04,88530.0
2019-01-15 11:45:00,23.06,23.13,23.06,23.11,50475.0,23.06,23.13,23.06,23.11,50475.0
2019-01-15 11:50:00,23.12,23.12,23.08,23.1,142500.0,23.12,23.12,23.08,23.1,142500.0
2019-01-15 11:55:00,23.11,23.12,23.09,23.11,114750.0,23.11,23.12,23.09,23.11,114750.0
2019-01-15 12:00:00,23.1,23.11,23.05,23.05,82470.0,23.1,23.11,23.05,23.05,82470.0
2019-01-15 12:05:00,23.04,23.06,23.01,23.01,54750.0,23.04,23.06,23.01,23.01,54750.0
2019-01-15 12:10:00,23.01,23.05,22.99,23.03,56250.0,23.01,23.05,22.99,23.03,56250.0
2019-01-15 12:15:00,23.02,23.05,23.01,23.02,43500.0,23.02,23.05,23.01,23.02,43500.0
2019-01-15 12:20:00,23.03,23.04,23.0,23.02,62070.0,23.03,23.04,23.0,23.02,62070.0
2019-01-15 12:25:00,23.01,23.03,23.01,23.02,44250.0,23.01,23.03,23.01,23.02,44250.0
2019-01-15 12:30:00,23.03,23.03,23.01,23.02,25425.0,23.03,23.03,23.01,23.02,25425.0
2019-01-15 12:35:00,23.01,23.05,23.01,23.05,54825.0,23.01,23.05,23.01,23.05,54825.0
2019-01-15 12:40:00,23.06,23.06,23.05,23.05,30600.0,23.06,23.06,23.05,23.05,30600.0
2019-01-15 12:45:00,23.05,23.07,23.04,23.07,33090.0,23.05,23.07,23.04,23.07,33090.0
2019-01-15 12:50:00,23.07,23.07,23.0,23.0,126270.0,23.07,23.07,23.0,23.0,126270.0
2019-01-15 12:55:00,23.0,23.02,22.99,22.99,57375.0,23.0,23.02,22.99,22.99,57375.0
2019-01-15 13:00:00,23.01,23.01,22.97,22.99,34500.0,23.01,23.01,22.97,22.99,34500.0
2019-01-15 13:05:00,22.99,23.03,22.99,23.02,31500.0,22.99,23.03,22.99,23.02,31500.0
2019-01-15 13:10:00,23.02,23.02,22.95,22.97,94500.0,23.02,23.02,22.95,22.97,94500.0
2019-01-15 13:15:00,22.97,22.97,22.93,22.93,172200.0,22.97,22.97,22.93,22.93,172200.0
2019-01-15 13:20:00,22.93,22.94,22.91,22.93,49425.0,22.93,22.94,22.91,22.93,49425.0
2019-01-15 13:25:00,22.93,22.97,22.93,22.95,134490.0,22.93,22.97,22.93,22.95,134490.0
2019-01-15 13:30:00,22.95,22.95,22.91,22.92,181605.0,22.95,22.95,22.91,22.92,181605.0
2019-01-15 13:35:00,22.91,22.95,22.91,22.93,46485.0,22.91,22.95,22.91,22.93,46485.0
2019-01-15 13:40:00,22.93,22.99,22.93,22.97,69510.0,22.93,22.99,22.93,22.97,69510.0
2019-01-15 13:45:00,22.96,22.96,22.95,22.96,56055.0,22.96,22.96,22.95,22.96,56055.0
2019-01-15 13:50:00,22.96,22.97,22.94,22.94,37500.0,22.96,22.97,22.94,22.94,37500.0
2019-01-15 13:55:00,22.94,22.95,22.91,22.95,48000.0,22.94,22.95,22.91,22.95,48000.0
2019-01-15 14:00:00,22.95,23.0,22.94,22.98,101685.0,22.95,23.0,22.94,22.98,101685.0
2019-01-15 14:05:00,22.98,22.99,22.97,22.99,65295.0,22.98,22.99,22.97,22.99,65295.0
2019-01-15 14:10:00,22.99,23.01,22.96,22.96,68445.0,22.99,23.01,22.96,22.96,68445.0
2019-01-15 14:15:00,22.96,22.96,22.93,22.94,27165.0,22.96,22.96,22.93,22.94,27165.0
2019-01-15 14:20:00,22.93,22.93,22.91,22.91,53475.0,22.93,22.93,22.91,22.91,53475.0
2019-01-15 14:25:00,22.91,22.91,22.85,22.85,34500.0,22.91,22.91,22.85,22.85,34500.0
2019-01-15 14:30:00,22.85,22.89,22.85,22.89,19710.0,22.85,22.89,22.85,22.89,19710.0
2019-01-15 14:35:00,22.88,22.88,22.79,22.81,87210.0,22.88,22.88,22.79,22.81,87210.0
2019-01-15 14:40:00,22.81,22.88,22.81,22.85,34500.0,22.81,22.88,22.81,22.85,34500.0
2019-01-15 14:45:00,22.86,22.88,22.85,22.85,33270.0,22.86,22.88,22.85,22.85,33270.0
2019-01-15 14:50:00,22.86,22.88,22.86,22.88,18000.0,22.86,22.88,22.86,22.88,18000.0
2019-01-15 14:55:00,22.87,22.89,22.86,22.86,55245.0,22.87,22.89,22.86,22.86,55245.0
2019-01-15 15:00:00,22.87,22.89,22.87,22.89,60195.0,22.87,22.89,22.87,22.89,60195.0
2019-01-15 15:05:00,22.89,22.93,22.89,22.93,21585.0,22.89,22.93,22.89,22.93,21585.0
2019-01-15 15:10:00,22.92,22.92,22.9,22.92,46800.0,22.92,22.92,22.9,22.92,46800.0
2019-01-15 15:15:00,22.93,22.93,22.91,22.91,56760.0,22.93,22.93,22.91,22.91,56760.0
2019-01-15 15:20:00,22.9,22.91,22.89,22.9,67845.0,22.9,22.91,22.89,22.9,67845.0
2019-01-15 15:25:00,22.89,22.95,22.89,22.92,54165.0,22.89,22.95,22.89,22.92,54165.0
2019-01-15 15:30:00,22.92,22.93,22.89,22.9,57615.0,22.92,22.93,22.89,22.9,57615.0
2019-01-15 15:35:00,22.9,22.92,22.89,22.91,34215.0,22.9,22.92,22.89,22.91,34215.0
2019-01-15 15:40:00,22.92,22.96,22.92,22.95,73320.0,22.92,22.96,22.92,22.95,73320.0
2019-01-15 15:45:00,22.96,23.0,22.96,22.97,110850.0,22.96,23.0,22.96,22.97,110850.0
2019-01-15 15:50:00,22.95,22.95,22.91,22.93,91500.0,22.95,22.95,22.91,22.93,91500.0
2019-01-15 15:55:00,22.93,22.96,22.93,22.94,323145.0,22.93,22.96,22.93,22.94,323145.0
2019-01-16 09:30:00,22.98,22.98,22.89,22.89,113685.0,22.98,22.98,22.89,22.89,113685.0
2019-01-16 09:35:00,22.89,22.9,22.84,22.84,110355.0,22.89,22.9,22.84,22.84,110355.0
2019-01-16 09:40:00,22.82,22.84,22.8,22.83,68250.0,22.82,22.84,22.8,22.83,68250.0
2019-01-16 09:45:00,22.84,22.89,22.82,22.82,83310.0,22.84,22.89,22.82,22.82,83310.0
2019-01-16 09:50:00,22.83,22.83,22.76,22.78,120750.0,22.83,22.83,22.76,22.78,120750.0
2019-01-16 09:55:00,22.8,22.8,22.74,22.77,60000.0,22.8,22.8,22.74,22.77,60000.0
2019-01-16 10:00:00,22.77,22.77,22.67,22.68,77955.0,22.77,22.77,22.67,22.68,77955.0
2019-01-16 10:05:00,22.69,22.77,22.67,22.77,109350.0,22.69,22.77,22.67,22.77,109350.0
2019-01-16 10:10:00,22.77,22.78,22.76,22.76,21465.0,22.77,22.78,22.76,22.76,21465.0
2019-01-16 10:15:00,22.76,22.76,22.72,22.73,77100.0,22.76,22.76,22.72,22.73,77100.0
2019-01-16 10:20:00,22.72,22.73,22.71,22.73,39000.0,22.72,22.73,22.71,22.73,39000.0
2019-01-16 10:25:00,22.72,22.72,22.72,22.72,12000.0,22.72,22.72,22.72,22.72,12000.0
2019-01-16 10:30:00,22.72,22.77,22.72,22.74,58500.0,22.72,22.77,22.72,22.74,58500.0
2019-01-16 10:35:00,22.74,22.79,22.74,22.77,46995.0,22.74,22.79,22.74,22.77,46995.0
2019-01-16 10:40:00,22.78,22.84,22.77,22.83,89595.0,22.78,22.84,22.77,22.83,89595.0
2019-01-16 10:45:00,22.81,22.83,22.78,22.83,55785.0,22.81,22.83,22.78,22.83,55785.0
2019-01-16 10:50:00,22.83,22.84,22.82,22.83,30000.0,22.83,22.84,22.82,22.83,30000.0
2019-01-16 10:55:00,22.84,22.84,22.82,22.83,30750.0,22.84,22.84,22.82,22.83,30750.0
2019-01-16 11:00:00,22.83,22.85,22.81,22.83,45615.0,22.83,22.85,22.81,22.83,45615.0
2019-01-16 11:05:00,22.82,22.83,22.79,22.79,42000.0,22.82,22.83,22.79,22.79,42000.0
2019-01-16 11:10:00,22.8,22.82,22.8,22.82,34800.0,22.8,22.82,22.8,22.82,34800.0
2019-01-16 11:15:00,22.81,22.83,22.8,22.83,39915.0,22.81,22.83,22.8,22.83,39915.0
2019-01-16 11:20:00,22.83,22.85,22.83,22.84,47505.0,22.83,22.85,22.83,22.84,47505.0
2019-01-16 11:25:00,22.84,22.84,22.79,22.81,63270.0,22.84,22.84,22.79,22.81,63270.0
2019-01-16 11:30:00,22.81,22.83,22.8,22.81,26865.0,22.81,22.83,22.8,22.81,26865.0
2019-01-16 11:35:00,22.82,22.86,22.82,22.86,23265.0,22.82,22.86,22.82,22.86,23265.0
2019-01-16 11:40:00,22.84,22.86,22.81,22.82,66000.0,22.84,22.86,22.81,22.82,66000.0
2019-01-16 11:45:00,22.82,22.83,22.76,22.76,30000.0,22.82,22.83,22.76,22.76,30000.0
2019-01-16 11:50:00,22.77,22.79,22.75,22.75,33000.0,22.77,22.79,22.75,22.75,33000.0
2019-01-16 11:55:00,22.76,22.79,22.73,22.79,27000.0,22.76,22.79,22.73,22.79,27000.0
2019-01-16 12:00:00,22.79,22.8,22.78,22.79,74250.0,22.79,22.8,22.78,22.79,74250.0
2019-01-16 12:05:00,22.78,22.8,22.77,22.77,24000.0,22.78,22.8,22.77,22.77,24000.0
2019-01-16 12:10:00,22.78,22.78,22.76,22.76,9000.0,22.78,22.78,22.76,22.76,9000.0
2019-01-16 12:15:00,22.76,22.78,22.72,22.78,42000.0,22.76,22.78,22.72,22.78,42000.0
2019-01-16 12:20:00,22.77,22.81,22.76,22.81,57060.0,22.77,22.81,22.76,22.81,57060.0
2019-01-16 12:25:00,22.79,22.81,22.78,22.8,70155.0,22.79,22.81,22.78,22.8,70155.0
2019-01-16 12:30:00,22.8,22.84,22.8,22.83,10500.0,22.8,22.84,22.8,22.83,10500.0
2019-01-16 12:35:00,22.84,22.86,22.82,22.85,31350.0,22.84,22.86,22.82,22.85,31350.0
2019-01-16 12:40:00,22.86,22.89,22.86,22.88,64935.0,22.86,22.89,22.86,22.88,64935.0
2019-01-16 12:45:00,22.88,22.92,22.88,22.91,22500.0,22.88,22.92,22.88,22.91,22500.0
2019-01-16 12:50:00,22.91,22.93,22.91,22.92,16305.0,22.91,22.93,22.91,22.92,16305.0
2019-01-16 12:55:00,22.93,22.98,22.93,22.95,31530.0,22.93,22.98,22.93,22.95,31530.0
2019-01-16 13:00:00,22.94,22.94,22.91,22.92,42210.0,22.94,22.94,22.91,22.92,42210.0
2019-01-16 13:05:00,22.91,22.93,22.9,22.93,23475.0,22.91,22.93,22.9,22.93,23475.0
2019-01-16 13:10:00,22.95,22.96,22.94,22.94,27450.0,22.95,22.96,22.94,22.94,27450.0
2019-01-16 13:15:00,22.94,22.94,22.93,22.94,13335.0,22.94,22.94,22.93,22.94,13335.0
2019-01-16 13:20:00,22.93,22.93,22.91,22.92,27750.0,22.93,22.93,22.91,22.92,27750.0
2019-01-16 13:25:00,22.91,22.92,22.91,22.91,16305.0,22.91,22.92,22.91,22.91,16305.0
2019-01-16 13:30:00,22.92,22.92,22.9,22.9,18000.0,22.92,22.92,22.9,22.9,18000.0
2019-01-16 13:35:00,22.9,22.92,22.89,22.92,33945.0,22.9,22.92,22.89,22.92,33945.0
2019-01-16 13:40:00,22.92,22.92,22.9,22.92,25500.0,22.92,22.92,22.9,22.92,25500.0
2019-01-16 13:45:00,22.92,22.94,22.92,22.94,37500.0,22.92,22.94,22.92,22.94,37500.0
2019-01-16 13:50:00,22.93,22.93,22.92,22.92,22500.0,22.93,22.93,22.92,22.92,22500.0
2019-01-16 13:55:00,22.92,22.94,22.92,22.93,27000.0,22.92,22.94,22.92,22.93,27000.0
2019-01-16 14:00:00,22.93,22.94,22.92,22.93,57000.0,22.93,22.94,22.92,22.93,57000.0
2019-01-16 14:05:00,22.94,22.94,22.92,22.93,27750.0,22.94,22.94,22.92,22.93,27750.0
2019-01-16 14:10:00,22.94,22.94,22.92,22.94,28500.0,22.94,22.94,22.92,22.94,28500.0
2019-01-16 14:15:00,22.94,22.95,22.93,22.93,24000.0,22.94,22.95,22.93,22.93,24000.0
2019-01-16 14:20:00,22.94,22.95,22.93,22.95,84585.0,22.94,22.95,22.93,22.95,84585.0
2019-01-16 14:25:00,22.95,22.95,22.94,22.95,27000.0,22.95,22.95,22.94,22.95,27000.0
2019-01-16 14:30:00,22.95,22.96,22.94,22.95,45750.0,22.95,22.96,22.94,22.95,45750.0
2019-01-16 14:35:00,22.95,22.96,22.93,22.94,60210.0,22.95,22.96,22.93,22.94,60210.0
2019-01-16 14:40:00,22.95,22.95,22.94,22.94,38655.0,22.95,22.95,22.94,22.94,38655.0
2019-01-16 14:45:00,22.94,22.97,22.94,22.96,57750.0,22.94,22.97,22.94,22.96,57750.0
2019-01-16 14:50:00,22.96,22.96,22.94,22.95,77250.0,22.96,22.96,22.94,22.95,77250.0
2019-01-16 14:55:00,22.96,22.97,22.95,22.96,54000.0,22.96,22.97,22.95,22.96,54000.0
2019-01-16 15:00:00,22.98,22.98,22.95,22.98,44250.0,22.98,22.98,22.95,22.98,44250.0
2019-01-16 15:05:00,22.97,22.97,22.93,22.93,78090.0,22.97,22.97,22.93,22.93,78090.0
2019-01-16 15:10:00,22.93,22.94,22.91,22.91,55605.0,22.93,22.94,22.91,22.91,55605.0
2019-01-16 15:15:00,22.92,22.93,22.9,22.92,40515.0,22.92,22.93,22.9,22.92,40515.0
2019-01-16 15:20:00,22.93,22.94,22.93,22.94,53310.0,22.93,22.94,22.93,22.94,53310.0
2019-01-16 15:25:00,22.94,22.97,22.94,22.96,63015.0,22.94,22.97,22.94,22.96,63015.0
2019-01-16 15:30:00,22.96,22.96,22.93,22.94,116265.0,22.96,22.96,22.93,22.94,116265.0
2019-01-16 15:35:00,22.94,22.96,22.93,22.95,70755.0,22.94,22.96,22.93,22.95,70755.0
2019-01-16 15:40:00,22.95,22.96,22.95,22.95,51000.0,22.95,22.96,22.95,22.95,51000.0
2019-01-16 15:45:00,22.95,22.95,22.91,22.93,84930.0,22.95,22.95,22.91,22.93,84930.0
2019-01-16 15:50:00,22.93,22.93,22.9,22.91,69405.0,22.93,22.93,22.9,22.91,69405.0
2019-01-16 15:55:00,22.92,22.95,22.92,22.93,260955.0,22.92,22.95,22.92,22.93,260955.0
2019-01-17 09:30:00,22.94,23.0,22.78,22.99,199410.0,22.94,23.0,22.78,22.99,199410.0
2019-01-17 09:35:00,22.94,22.97,22.91,22.91,28500.0,22.94,22.97,22.91,22.91,28500.0
2019-01-17 09:40:00,22.92,22.97,22.92,22.97,37500.0,22.92,22.97,22.92,22.97,37500.0
2019-01-17 09:45:00,22.97,23.01,22.95,22.98,72450.0,22.97,23.01,22.95,22.98,72450.0
2019-01-17 09:50:00,22.98,22.98,22.97,22.98,29250.0,22.98,22.98,22.97,22.98,29250.0
2019-01-17 09:55:00,22.99,23.03,22.97,23.02,47820.0,22.99,23.03,22.97,23.02,47820.0
2019-01-17 10:00:00,23.04,23.04,23.01,23.02,42000.0,23.04,23.04,23.01,23.02,42000.0
2019-01-17 10:05:00,23.03,23.07,23.0,23.0,83955.0,23.03,23.07,23.0,23.0,83955.0
2019-01-17 10:10:00,23.0,23.09,23.0,23.06,55830.0,23.0,23.09,23.0,23.06,55830.0
2019-01-17 10:15:00,23.07,23.17,23.07,23.16,113250.0,23.07,23.17,23.07,23.16,113250.0
2019-01-17 10:20:00,23.15,23.18,23.12,23.16,253650.0,23.15,23.18,23.12,23.16,253650.0
2019-01-17 10:25:00,23.17,23.25,23.17,23.25,102315.0,23.17,23.25,23.17,23.25,102315.0
2019-01-17 10:30:00,23.24,23.25,23.18,23.2,35910.0,23.24,23.25,23.18,23.2,35910.0
2019-01-17 10:35:00,23.2,23.2,23.16,23.16,30990.0,23.2,23.2,23.16,23.16,30990.0
2019-01-17 10:40:00,23.18,23.18,23.14,23.16,94275.0,23.18,23.18,23.14,23.16,94275.0
2019-01-17 10:45:00,23.17,23.19,23.13,23.19,101250.0,23.17,23.19,23.13,23.19,101250.0
2019-01-17 10:50:00,23.18,23.23,23.18,23.21,52485.0,23.18,23.23,23.18,23.21,52485.0
2019-01-17 10:55:00,23.24,23.25,23.23,23.24,34500.0,23.24,23.25,23.23,23.24,34500.0
2019-01-17 11:00:00,23.24,23.27,23.24,23.27,30240.0,23.24,23.27,23.24,23.27,30240.0
2019-01-17 11:05:00,23.25,23.28,23.24,23.28,20250.0,23.25,23.28,23.24,23.28,20250.0
2019-01-17 11:10:00,23.28,23.29,23.27,23.28,43200.0,23.28,23.29,23.27,23.28,43200.0
2019-01-17 11:15:00,23.29,23.32,23.27,23.31,19725.0,23.29,23.32,23.27,23.31,19725.0
2019-01-17 11:20:00,23.32,23.35,23.31,23.33,133350.0,23.32,23.35,23.31,23.33,133350.0
2019-01-17 11:25:00,23.3,23.32,23.28,23.32,22500.0,23.3,23.32,23.28,23.32,22500.0
2019-01-17 11:30:00,23.3,23.3,23.24,23.26,132900.0,23.3,23.3,23.24,23.26,132900.0
2019-01-17 11:35:00,23.24,23.26,23.22,23.22,66015.0,23.24,23.26,23.22,23.22,66015.0
2019-01-17 11:40:00,23.21,23.25,23.21,23.25,23250.0,23.21,23.25,23.21,23.25,23250.0
2019-01-17 11:45:00,23.25,23.27,23.24,23.27,22500.0,23.25,23.27,23.24,23.27,22500.0
2019-01-17 11:50:00,23.28,23.29,23.27,23.29,16500.0,23.28,23.29,23.27,23.29,16500.0
2019-01-17 11:55:00,23.3,23.33,23.3,23.32,42000.0,23.3,23.33,23.3,23.32,42000.0
2019-01-17 12:00:00,23.3,23.33,23.28,23.28,34140.0,23.3,23.33,23.28,23.28,34140.0
2019-01-17 12:05:00,23.28,23.29,23.22,23.23,34500.0,23.28,23.29,23.22,23.23,34500.0
2019-01-17 12:10:00,23.22,23.22,23.2,23.22,40500.0,23.22,23.22,23.2,23.22,40500.0
2019-01-17 12:15:00,23.22,23.23,23.21,23.23,22500.0,23.22,23.23,23.21,23.23,22500.0
2019-01-17 12:20:00,23.21,23.23,23.21,23.23,30750.0,23.21,23.23,23.21,23.23,30750.0
2019-01-17 12:25:00,23.22,23.22,23.21,23.21,26700.0,23.22,23.22,23.21,23.21,26700.0
2019-01-17 12:30:00,23.24,23.25,23.22,23.24,14250.0,23.24,23.25,23.22,23.24,14250.0
2019-01-17 12:35:00,23.22,23.24,23.22,23.22,23550.0,23.22,23.24,23.22,23.22,23550.0
2019-01-17 12:40:00,23.22,23.22,23.22,23.22,0.0,23.22,23.22,23.22,23.22,0.0
2019-01-17 12:45:00,23.22,23.23,23.21,23.21,69000.0,23.22,23.23,23.21,23.21,69000.0
2019-01-17 12:50:00,23.21,23.23,23.18,23.18,49485.0,23.21,23.23,23.18,23.18,49485.0
2019-01-17 12:55:00,23.18,23.18,23.16,23.16,36600.0,23.18,23.18,23.16,23.16,36600.0
2019-01-17 13:00:00,23.17,23.17,23.14,23.14,41940.0,23.17,23.17,23.14,23.14,41940.0
2019-01-17 13:05:00,23.13,23.16,23.13,23.16,34875.0,23.13,23.16,23.13,23.16,34875.0
2019-01-17 13:10:00,23.16,23.17,23.15,23.16,25500.0,23.16,23.17,23.15,23.16,25500.0
2019-01-17 13:15:00,23.16,23.17,23.14,23.16,25650.0,23.16,23.17,23.14,23.16,25650.0
2019-01-17 13:20:00,23.14,23.16,23.14,23.16,23295.0,23.14,23.16,23.14,23.16,23295.0
2019-01-17 13:25:00,23.17,23.18,23.16,23.17,36690.0,23.17,23.18,23.16,23.17,36690.0
2019-01-17 13:30:00,23.16,23.16,23.13,23.14,34500.0,23.16,23.16,23.13,23.14,34500.0
2019-01-17 13:35:00,23.13,23.13,23.11,23.12,12000.0,23.13,23.13,23.11,23.12,12000.0
2019-01-17 13:40:00,23.13,23.15,23.11,23.15,60285.0,23.13,23.15,23.11,23.15,60285.0
2019-01-17 13:45:00,23.14,23.14,23.14,23.14,6000.0,23.14,23.14,23.14,23.14,6000.0
2019-01-17 13:50:00,23.14,23.14,23.12,23.14,37500.0,23.14,23.14,23.12,23.14,37500.0
2019-01-17 13:55:00,23.14,23.16,23.14,23.15,9750.0,23.14,23.16,23.14,23.15,9750.0
2019-01-17 14:00:00,23.16,23.16,23.15,23.16,55515.0,23.16,23.16,23.15,23.16,55515.0
2019-01-17 14:05:00,23.15,23.15,23.13,23.13,45810.0,23.15,23.15,23.13,23.13,45810.0
2019-01-17 14:10:00,23.13,23.14,23.12,23.12,14625.0,23.13,23.14,23.12,23.12,14625.0
2019-01-17 14:15:00,23.12,23.15,23.12,23.12,57360.0,23.12,23.15,23.12,23.12,57360.0
2019-01-17 14:20:00,23.12,23.12,23.08,23.08,22500.0,23.12,23.12,23.08,23.08,22500.0
2019-01-17 14:25:00,23.08,23.1,23.08,23.08,28500.0,23.08,23.1,23.08,23.08,28500.0
2019-01-17 14:30:00,23.07,23.08,23.06,23.07,66390.0,23.07,23.08,23.06,23.07,66390.0
2019-01-17 14:35:00,23.07,23.13,23.07,23.13,31500.0,23.07,23.13,23.07,23.13,31500.0
2019-01-17 14:40:00,23.15,23.17,23.13,23.17,61470.0,23.15,23.17,23.13,23.17,61470.0
2019-01-17 14:45:00,23.16,23.22,23.16,23.2,57210.0,23.16,23.22,23.16,23.2,57210.0
2019-01-17 14:50:00,23.2,23.21,23.16,23.17,25500.0,23.2,23.21,23.16,23.17,25500.0
2019-01-17 14:55:00,23.2,23.2,23.11,23.14,137250.0,23.2,23.2,23.11,23.14,137250.0
2019-01-17 15:00:00,23.13,23.13,23.08,23.09,58275.0,23.13,23.13,23.08,23.09,58275.0
2019-01-17 15:05:00,23.1,23.14,23.1,23.14,20325.0,23.1,23.14,23.1,23.14,20325.0
2019-01-17 15:10:00,23.12,23.12,23.09,23.1,45405.0,23.12,23.12,23.09,23.1,45405.0
2019-01-17 15:15:00,23.11,23.12,23.09,23.12,49290.0,23.11,23.12,23.09,23.12,49290.0
2019-01-17 15:20:00,23.12,23.15,23.12,23.14,66945.0,23.12,23.15,23.12,23.14,66945.0
2019-01-17 15:25:00,23.13,23.15,23.12,23.12,57765.0,23.13,23.15,23.12,23.12,57765.0
2019-01-17 15:30:00,23.13,23.13,23.1,23.13,115785.0,23.13,23.13,23.1,23.13,115785.0
2019-01-17 15:35:00,23.13,23.17,23.13,23.16,115155.0,23.13,23.17,23.13,23.16,115155.0
2019-01-17 15:40:00,23.15,23.18,23.13,23.14,79545.0,23.15,23.18,23.13,23.14,79545.0
2019-01-17 15:45:00,23.15,23.17,23.11,23.11,91935.0,23.15,23.17,23.11,23.11,91935.0
2019-01-17 15:50:00,23.12,23.15,23.11,23.14,106245.0,23.12,23.15,23.11,23.14,106245.0
2019-01-17 15:55:00,23.15,23.22,23.14,23.21,360600.0,23.15,23.22,23.14,23.21,360600.0
2019-01-18 09:30:00,23.34,23.5,23.28,23.5,774990.0,23.34,23.5,23.28,23.5,774990.0
2019-01-18 09:35:00,23.56,23.58,23.35,23.41,99990.0,23.56,23.58,23.35,23.41,99990.0
2019-01-18 09:40:00,23.4,23.41,23.32,23.32,28815.0,23.4,23.41,23.32,23.32,28815.0
2019-01-18 09:45:00,23.35,23.37,23.26,23.26,51270.0,23.35,23.37,23.26,23.26,51270.0
2019-01-18 09:50:00,23.21,23.21,23.13,23.16,68355.0,23.21,23.21,23.13,23.16,68355.0
2019-01-18 09:55:00,23.17,23.19,23.16,23.16,30000.0,23.17,23.19,23.16,23.16,30000.0
2019-01-18 10:00:00,23.16,23.18,23.07,23.11,59370.0,23.16,23.18,23.07,23.11,59370.0
2019-01-18 10:05:00,23.14,23.15,23.11,23.11,14760.0,23.14,23.15,23.11,23.11,14760.0
2019-01-18 10:10:00,23.12,23.14,23.1,23.11,116355.0,23.12,23.14,23.1,23.11,116355.0
2019-01-18 10:15:00,23.13,23.22,23.13,23.18,97740.0,23.13,23.22,23.13,23.18,97740.0
2019-01-18 10:20:00,23.18,23.22,23.15,23.2,64815.0,23.18,23.22,23.15,23.2,64815.0
2019-01-18 10:25:00,23.2,23.2,23.11,23.13,66000.0,23.2,23.2,23.11,23.13,66000.0
2019-01-18 10:30:00,23.15,23.18,23.15,23.17,13500.0,23.15,23.18,23.15,23.17,13500.0
2019-01-18 10:35:00,23.16,23.18,23.06,23.09,103380.0,23.16,23.18,23.06,23.09,103380.0
2019-01-18 10:40:00,23.12,23.22,23.12,23.21,68865.0,23.12,23.22,23.12,23.21,68865.0
2019-01-18 10:45:00,23.2,23.22,23.18,23.2,44250.0,23.2,23.22,23.18,23.2,44250.0
2019-01-18 10:50:00,23.21,23.25,23.2,23.25,53445.0,23.21,23.25,23.2,23.25,53445.0
2019-01-18 10:55:00,23.24,23.24,23.22,23.22,24000.0,23.24,23.24,23.22,23.22,24000.0
2019-01-18 11:00:00,23.21,23.26,23.2,23.26,28875.0,23.21,23.26,23.2,23.26,28875.0
2019-01-18 11:05:00,23.27,23.27,23.2,23.23,22410.0,23.27,23.27,23.2,23.23,22410.0
2019-01-18 11:10:00,23.24,23.24,23.18,23.22,61500.0,23.24,23.24,23.18,23.22,61500.0
2019-01-18 11:15:00,23.21,23.23,23.21,23.21,15135.0,23.21,23.23,23.21,23.21,15135.0
2019-01-18 11:20:00,23.2,23.24,23.2,23.23,30000.0,23.2,23.24,23.2,23.23,30000.0
2019-01-18 11:25:00,23.22,23.22,23.21,23.21,22500.0,23.22,23.22,23.21,23.21,22500.0
2019-01-18 11:30:00,23.22,23.23,23.18,23.21,71805.0,23.22,23.23,23.18,23.21,71805.0
2019-01-18 11:35:00,23.22,23.23,23.16,23.23,124500.0,23.22,23.23,23.16,23.23,124500.0
2019-01-18 11:40:00,23.22,23.22,23.16,23.16,33450.0,23.22,23.22,23.16,23.16,33450.0
2019-01-18 11:45:00,23.16,23.21,23.15,23.2,40500.0,23.16,23.21,23.15,23.2,40500.0
2019-01-18 11:50:00,23.21,23.23,23.2,23.22,27000.0,23.21,23.23,23.2,23.22,27000.0
2019-01-18 11:55:00,23.22,23.27,23.21,23.26,45000.0,23.22,23.27,23.21,23.26,45000.0
2019-01-18 12:00:00,23.26,23.32,23.26,23.32,43500.0,23.26,23.32,23.26,23.32,43500.0
2019-01-18 12:05:00,23.31,23.31,23.26,23.27,69420.0,23.31,23.31,23.26,23.27,69420.0
2019-01-18 12:10:00,23.29,23.32,23.29,23.32,44160.0,23.29,23.32,23.29,23.32,44160.0
2019-01-18 12:15:00,23.32,23.34,23.3,23.3,36000.0,23.32,23.34,23.3,23.3,36000.0
2019-01-18 12:20:00,23.32,23.33,23.31,23.33,33450.0,23.32,23.33,23.31,23.33,33450.0
2019-01-18 12:25:00,23.33,23.35,23.33,23.35,18000.0,23.33,23.35,23.33,23.35,18000.0
2019-01-18 12:30:00,23.36,23.38,23.36,23.38,25500.0,23.36,23.38,23.36,23.38,25500.0
2019-01-18 12:35:00,23.37,23.37,23.35,23.36,31290.0,23.37,23.37,23.35,23.36,31290.0
2019-01-18 12:40:00,23.35,23.36,23.33,23.34,25500.0,23.35,23.36,23.33,23.34,25500.0
2019-01-18 12:45:00,23.34,23.35,23.33,23.34,44145.0,23.34,23.35,23.33,23.34,44145.0
2019-01-18 12:50:00,23.34,23.34,23.32,23.34,32235.0,23.34,23.34,23.32,23.34,32235.0
2019-01-18 12:55:00,23.32,23.34,23.32,23.34,13500.0,23.32,23.34,23.32,23.34,13500.0
2019-01-18 13:00:00,23.33,23.34,23.3,23.3,27465.0,23.33,23.34,23.3,23.3,27465.0
2019-01-18 13:05:00,23.29,23.3,23.29,23.29,21000.0,23.29,23.3,23.29,23.29,21000.0
2019-01-18 13:10:00,23.29,23.29,23.28,23.29,28500.0,23.29,23.29,23.28,23.29,28500.0
2019-01-18 13:15:00,23.29,23.29,23.27,23.27,30195.0,23.29,23.29,23.27,23.27,30195.0
2019-01-18 13:20:00,23.27,23.29,23.26,23.28,31275.0,23.27,23.29,23.26,23.28,31275.0
2019-01-18 13:25:00,23.29,23.29,23.25,23.25,13500.0,23.29,23.29,23.25,23.25,13500.0
2019-01-18 13:30:00,23.25,23.25,23.23,23.24,20250.0,23.25,23.25,23.23,23.24,20250.0
2019-01-18 13:35:00,23.24,23.26,23.23,23.23,33000.0,23.24,23.26,23.23,23.23,33000.0
2019-01-18 13:40:00,23.25,23.29,23.25,23.28,20625.0,23.25,23.29,23.25,23.28,20625.0
2019-01-18 13:45:00,23.29,23.29,23.28,23.29,33000.0,23.29,23.29,23.28,23.29,33000.0
2019-01-18 13:50:00,23.3,23.32,23.3,23.31,24000.0,23.3,23.32,23.3,23.31,24000.0
2019-01-18 13:55:00,23.31,23.32,23.3,23.31,22500.0,23.31,23.32,23.3,23.31,22500.0
2019-01-18 14:00:00,23.31,23.31,23.3,23.3,6000.0,23.31,23.31,23.3,23.3,6000.0
2019-01-18 14:05:00,23.29,23.3,23.27,23.29,27000.0,23.29,23.3,23.27,23.29,27000.0
2019-01-18 14:10:00,23.28,23.28,23.25,23.25,13500.0,23.28,23.28,23.25,23.25,13500.0
2019-01-18 14:15:00,23.26,23.26,23.24,23.25,58665.0,23.26,23.26,23.24,23.25,58665.0
2019-01-18 14:20:00,23.26,23.29,23.26,23.29,16500.0,23.26,23.29,23.26,23.29,16500.0
2019-01-18 14:25:00,23.29,23.29,23.25,23.26,37545.0,23.29,23.29,23.25,23.26,37545.0
2019-01-18 14:30:00,23.25,23.27,23.25,23.26,18900.0,23.25,23.27,23.25,23.26,18900.0
2019-01-18 14:35:00,23.26,23.27,23.25,23.27,15000.0,23.26,23.27,23.25,23.27,15000.0
2019-01-18 14:40:00,23.27,23.3,23.26,23.27,27150.0,23.27,23.3,23.26,23.27,27150.0
2019-01-18 14:45:00,23.27,23.32,23.27,23.32,75555.0,23.27,23.32,23.27,23.32,75555.0
2019-01-18 14:50:00,23.32,23.39,23.32,23.37,97440.0,23.32,23.39,23.32,23.37,97440.0
2019-01-18 14:55:00,23.38,23.38,23.35,23.35,22500.0,23.38,23.38,23.35,23.35,22500.0
2019-01-18 15:00:00,23.35,23.35,23.3,23.33,59760.0,23.35,23.35,23.3,23.33,59760.0
2019-01-18 15:05:00,23.33,23.33,23.3,23.3,25650.0,23.33,23.33,23.3,23.3,25650.0
2019-01-18 15:10:00,23.31,23.33,23.3,23.33,65445.0,23.31,23.33,23.3,23.33,65445.0
2019-01-18 15:15:00,23.32,23.33,23.32,23.32,45660.0,23.32,23.33,23.32,23.32,45660.0
2019-01-18 15:20:00,23.31,23.32,23.3,23.31,18915.0,23.31,23.32,23.3,23.31,18915.0
2019-01-18 15:25:00,23.3,23.32,23.3,23.31,36315.0,23.3,23.32,23.3,23.31,36315.0
2019-01-18 15:30:00,23.31,23.32,23.31,23.31,40680.0,23.31,23.32,23.31,23.31,40680.0
2019-01-18 15:35:00,23.31,23.37,23.31,23.35,106410.0,23.31,23.37,23.31,23.35,106410.0
2019-01-18 15:40:00,23.37,23.39,23.36,23.38,96990.0,23.37,23.39,23.36,23.38,96990.0
2019-01-18 15:45:00,23.37,23.39,23.36,23.39,167910.0,23.37,23.39,23.36,23.39,167910.0
2019-01-18 15:50:00,23.39,23.39,23.36,23.39,177795.0,23.39,23.39,23.36,23.39,177795.0
2019-01-18 15:55:00,23.38,23.44,23.37,23.43,509130.0,23.38,23.44,23.37,23.43,509130.0
2019-01-22 09:30:00,23.28,23.51,23.24,23.37,283815.0,23.28,23.51,23.24,23.37,283815.0
2019-01-22 09:35:00,23.36,23.41,23.16,23.19,154230.0,23.36,23.41,23.16,23.19,154230.0
2019-01-22 09:40:00,23.17,23.18,23.02,23.13,91665.0,23.17,23.18,23.02,23.13,91665.0
2019-01-22 09:45:00,23.13,23.16,23.07,23.14,47385.0,23.13,23.16,23.07,23.14,47385.0
2019-01-22 09:50:00,23.13,23.17,23.13,23.14,11880.0,23.13,23.17,23.13,23.14,11880.0
2019-01-22 09:55:00,23.14,23.21,23.14,23.17,41835.0,23.14,23.21,23.14,23.17,41835.0
2019-01-22 10:00:00,23.17,23.2,23.14,23.19,43500.0,23.17,23.2,23.14,23.19,43500.0
2019-01-22 10:05:00,23.19,23.26,23.18,23.23,53790.0,23.19,23.26,23.18,23.23,53790.0
2019-01-22 10:10:00,23.23,23.24,23.13,23.13,94500.0,23.23,23.24,23.13,23.13,94500.0
2019-01-22 10:15:00,23.14,23.17,23.13,23.15,119625.0,23.14,23.17,23.13,23.15,119625.0
2019-01-22 10:20:00,23.16,23.19,23.15,23.15,36750.0,23.16,23.19,23.15,23.15,36750.0
2019-01-22 10:25:00,23.16,23.16,23.1,23.14,100500.0,23.16,23.16,23.1,23.14,100500.0
2019-01-22 10:30:00,23.12,23.21,23.12,23.21,19500.0,23.12,23.21,23.12,23.21,19500.0
2019-01-22 10:35:00,23.18,23.25,23.17,23.24,84750.0,23.18,23.25,23.17,23.24,84750.0
2019-01-22 10:40:00,23.23,23.24,23.16,23.18,63750.0,23.23,23.24,23.16,23.18,63750.0
2019-01-22 10:45:00,23.16,23.17,23.15,23.17,29850.0,23.16,23.17,23.15,23.17,29850.0
2019-01-22 10:50:00,23.18,23.22,23.18,23.2,27000.0,23.18,23.22,23.18,23.2,27000.0
2019-01-22 10:55:00,23.19,23.2,23.17,23.17,111630.0,23.19,23.2,23.17,23.17,111630.0
2019-01-22 11:00:00,23.18,23.19,23.15,23.15,23055.0,23.18,23.19,23.15,23.15,23055.0
2019-01-22 11:05:00,23.14,23.16,23.12,23.14,34500.0,23.14,23.16,23.12,23.14,34500.0
2019-01-22 11:10:00,23.12,23.16,23.12,23.16,59250.0,23.12,23.16,23.12,23.16,59250.0
2019-01-22 11:15:00,23.17,23.19,23.15,23.16,45000.0,23.17,23.19,23.15,23.16,45000.0
2019-01-22 11:20:00,23.17,23.19,23.17,23.19,15000.0,23.17,23.19,23.17,23.19,15000.0
2019-01-22 11:25:00,23.18,23.22,23.18,23.22,46095.0,23.18,23.22,23.18,23.22,46095.0
2019-01-22 11:30:00,23.22,23.23,23.18,23.18,57000.0,23.22,23.23,23.18,23.18,57000.0
2019-01-22 11:35:00,23.18,23.19,23.15,23.15,63540.0,23.18,23.19,23.15,23.15,63540.0
2019-01-22 11:40:00,23.17,23.17,23.13,23.15,38850.0,23.17,23.17,23.13,23.15,38850.0
2019-01-22 11:45:00,23.14,23.16,23.12,23.15,62715.0,23.14,23.16,23.12,23.15,62715.0
2019-01-22 11:50:00,23.14,23.14,23.06,23.06,40500.0,23.14,23.14,23.06,23.06,40500.0
2019-01-22 11:55:00,23.06,23.07,23.03,23.03,22590.0,23.06,23.07,23.03,23.03,22590.0
2019-01-22 12:00:00,23.01,23.06,23.01,23.03,58965.0,23.01,23.06,23.01,23.03,58965.0
2019-01-22 12:05:00,23.03,23.07,23.03,23.07,45000.0,23.03,23.07,23.03,23.07,45000.0
2019-01-22 12:10:00,23.05,23.07,23.05,23.05,35925.0,23.05,23.07,23.05,23.05,35925.0
2019-01-22 12:15:00,23.06,23.06,23.04,23.06,27600.0,23.06,23.06,23.04,23.06,27600.0
2019-01-22 12:20:00,23.06,23.07,23.03,23.03,18000.0,23.06,23.07,23.03,23.03,18000.0
2019-01-22 12:25:00,23.03,23.03,22.98,22.99,147270.0,23.03,23.03,22.98,22.99,147270.0
2019-01-22 12:30:00,23.02,23.03,23.01,23.03,33000.0,23.02,23.03,23.01,23.03,33000.0
2019-01-22 12:35:00,23.04,23.08,23.04,23.08,24750.0,23.04,23.08,23.04,23.08,24750.0
2019-01-22 12:40:00,23.07,23.08,23.06,23.07,30885.0,23.07,23.08,23.06,23.07,30885.0
2019-01-22 12:45:00,23.07,23.08,23.05,23.08,30240.0,23.07,23.08,23.05,23.08,30240.0
2019-01-22 12:50:00,23.08,23.1,23.07,23.07,28875.0,23.08,23.1,23.07,23.07,28875.0
2019-01-22 12:55:00,23.06,23.08,23.05,23.05,21000.0,23.06,23.08,23.05,23.05,21000.0
2019-01-22 13:00:00,23.04,23.04,23.0,23.01,52035.0,23.04,23.04,23.0,23.01,52035.0
2019-01-22 13:05:00,23.01,23.02,22.98,22.98,49500.0,23.01,23.02,22.98,22.98,49500.0
2019-01-22 13:10:00,22.97,22.98,22.93,22.97,37560.0,22.97,22.98,22.93,22.97,37560.0
2019-01-22 13:15:00,22.95,22.98,22.95,22.95,35625.0,22.95,22.98,22.95,22.95,35625.0
2019-01-22 13:20:00,22.97,22.99,22.96,22.96,42750.0,22.97,22.99,22.96,22.96,42750.0
2019-01-22 13:25:00,22.96,22.99,22.96,22.98,34515.0,22.96,22.99,22.96,22.98,34515.0
2019-01-22 13:30:00,22.97,22.98,22.97,22.97,13500.0,22.97,22.98,22.97,22.97,13500.0
2019-01-22 13:35:00,22.99,23.0,22.98,22.99,31500.0,22.99,23.0,22.98,22.99,31500.0
2019-01-22 13:40:00,22.98,22.98,22.95,22.96,44175.0,22.98,22.98,22.95,22.96,44175.0
2019-01-22 13:45:00,22.96,22.98,22.95,22.98,24000.0,22.96,22.98,22.95,22.98,24000.0
2019-01-22 13:50:00,22.97,22.98,22.95,22.96,37500.0,22.97,22.98,22.95,22.96,37500.0
2019-01-22 13:55:00,22.96,22.96,22.93,22.94,13500.0,22.96,22.96,22.93,22.94,13500.0
2019-01-22 14:00:00,22.93,22.95,22.93,22.94,24975.0,22.93,22.95,22.93,22.94,24975.0
2019-01-22 14:05:00,22.94,22.94,22.92,22.92,52695.0,22.94,22.94,22.92,22.92,52695.0
2019-01-22 14:10:00,22.92,22.93,22.9,22.91,54000.0,22.92,22.93,22.9,22.91,54000.0
2019-01-22 14:15:00,22.92,22.94,22.92,22.94,28500.0,22.92,22.94,22.92,22.94,28500.0
2019-01-22 14:20:00,22.94,22.94,22.89,22.9,31620.0,22.94,22.94,22.89,22.9,31620.0
2019-01-22 14:25:00,22.89,22.94,22.88,22.92,41085.0,22.89,22.94,22.88,22.92,41085.0
2019-01-22 14:30:00,22.93,22.93,22.92,22.93,22500.0,22.93,22.93,22.92,22.93,22500.0
2019-01-22 14:35:00,22.93,22.94,22.9,22.91,54000.0,22.93,22.94,22.9,22.91,54000.0
2019-01-22 14:40:00,22.89,22.92,22.89,22.89,99885.0,22.89,22.92,22.89,22.89,99885.0
2019-01-22 14:45:00,22.89,22.92,22.89,22.89,20655.0,22.89,22.92,22.89,22.89,20655.0
2019-01-22 14:50:00,22.91,22.94,22.91,22.94,39750.0,22.91,22.94,22.91,22.94,39750.0
2019-01-22 14:55:00,22.93,22.97,22.93,22.96,19740.0,22.93,22.97,22.93,22.96,19740.0
2019-01-22 15:00:00,22.96,22.99,22.94,22.94,42735.0,22.96,22.99,22.94,22.94,42735.0
2019-01-22 15:05:00,22.95,22.95,22.91,22.94,35220.0,22.95,22.95,22.91,22.94,35220.0
2019-01-22 15:10:00,22.94,22.95,22.92,22.93,106260.0,22.94,22.95,22.92,22.93,106260.0
2019-01-22 15:15:00,22.92,22.94,22.9,22.9,30135.0,22.92,22.94,22.9,22.9,30135.0
2019-01-22 15:20:00,22.9,22.95,22.9,22.95,39075.0,22.9,22.95,22.9,22.95,39075.0
2019-01-22 15:25:00,22.94,22.94,22.92,22.94,101685.0,22.94,22.94,22.92,22.94,101685.0
2019-01-22 15:30:00,22.94,22.98,22.94,22.96,61770.0,22.94,22.98,22.94,22.96,61770.0
2019-01-22 15:35:00,22.96,23.02,22.93,23.02,75180.0,22.96,23.02,22.93,23.02,75180.0
2019-01-22 15:40:00,23.03,23.03,22.98,22.99,77340.0,23.03,23.03,22.98,22.99,77340.0
2019-01-22 15:45:00,22.99,23.0,22.97,22.97,128550.0,22.99,23.0,22.97,22.97,128550.0
2019-01-22 15:50:00,22.97,22.98,22.95,22.98,86745.0,22.97,22.98,22.95,22.98,86745.0
2019-01-22 15:55:00,22.97,23.04,22.94,23.04,373590.0,22.97,23.04,22.94,23.04,373590.0
2019-01-23 09:30:00,23.0,23.1,22.83,22.92,140805.0,23.0,23.1,22.83,22.92,140805.0
2019-01-23 09:35:00,22.96,23.03,22.92,22.98,54000.0,22.96,23.03,22.92,22.98,54000.0
2019-01-23 09:40:00,22.98,23.03,22.98,23.0,42000.0,22.98,23.03,22.98,23.0,42000.0
2019-01-23 09:45:00,23.03,23.12,23.03,23.12,25650.0,23.03,23.12,23.03,23.12,25650.0
2019-01-23 09:50:00,23.18,23.19,23.14,23.19,24000.0,23.18,23.19,23.14,23.19,24000.0
2019-01-23 09:55:00,23.18,23.18,23.14,23.15,24000.0,23.18,23.18,23.14,23.15,24000.0
2019-01-23 10:00:00,23.16,23.23,23.16,23.23,31500.0,23.16,23.23,23.16,23.23,31500.0
2019-01-23 10:05:00,23.21,23.21,23.16,23.16,42000.0,23.21,23.21,23.16,23.16,42000.0
2019-01-23 10:10:00,23.19,23.2,23.15,23.15,83175.0,23.19,23.2,23.15,23.15,83175.0
2019-01-23 10:15:00,23.16,23.17,23.11,23.11,49500.0,23.16,23.17,23.11,23.11,49500.0
2019-01-23 10:20:00,23.13,23.18,23.12,23.17,27000.0,23.13,23.18,23.12,23.17,27000.0
2019-01-23 10:25:00,23.19,23.21,23.18,23.2,141645.0,23.19,23.21,23.18,23.2,141645.0
2019-01-23 10:30:00,23.2,23.23,23.18,23.23,12000.0,23.2,23.23,23.18,23.23,12000.0
2019-01-23 10:35:00,23.23,23.28,23.22,23.23,55500.0,23.23,23.28,23.22,23.23,55500.0
2019-01-23 10:40:00,23.23,23.26,23.23,23.23,21015.0,23.23,23.26,23.23,23.23,21015.0
2019-01-23 10:45:00,23.25,23.25,23.22,23.23,37500.0,23.25,23.25,23.22,23.23,37500.0
2019-01-23 10:50:00,23.21,23.23,23.2,23.2,12000.0,23.21,23.23,23.2,23.2,12000.0
2019-01-23 10:55:00,23.22,23.26,23.21,23.26,18000.0,23.22,23.26,23.21,23.26,18000.0
2019-01-23 11:00:00,23.25,23.25,23.21,23.21,39000.0,23.25,23.25,23.21,23.21,39000.0
2019-01-23 11:05:00,23.24,23.24,23.22,23.23,12030.0,23.24,23.24,23.22,23.23,12030.0
2019-01-23 11:10:00,23.23,23.26,23.23,23.24,45000.0,23.23,23.26,23.23,23.24,45000.0
2019-01-23 11:15:00,23.24,23.26,23.23,23.24,17250.0,23.24,23.26,23.23,23.24,17250.0
2019-01-23 11:20:00,23.25,23.25,23.19,23.19,78930.0,23.25,23.25,23.19,23.19,78930.0
2019-01-23 11:25:00,23.18,23.2,23.16,23.2,27000.0,23.18,23.2,23.16,23.2,27000.0
2019-01-23 11:30:00,23.21,23.22,23.18,23.18,18000.0,23.21,23.22,23.18,23.18,18000.0
2019-01-23 11:35:00,23.17,23.17,23.12,23.14,12750.0,23.17,23.17,23.12,23.14,12750.0
2019-01-23 11:40:00,23.14,23.16,23.1,23.11,16500.0,23.14,23.16,23.1,23.11,16500.0
2019-01-23 11:45:00,23.13,23.13,23.06,23.06,24465.0,23.13,23.13,23.06,23.06,24465.0
2019-01-23 11:50:00,23.07,23.09,23.04,23.04,50250.0,23.07,23.09,23.04,23.04,50250.0
2019-01-23 11:55:00,23.04,23.06,23.0,23.06,36705.0,23.04,23.06,23.0,23.06,36705.0
2019-01-23 12:00:00,23.04,23.06,23.03,23.06,15525.0,23.04,23.06,23.03,23.06,15525.0
2019-01-23 12:05:00,23.05,23.06,22.98,23.01,122385.0,23.05,23.06,22.98,23.01,122385.0
2019-01-23 12:10:00,23.02,23.03,22.99,23.02,37185.0,23.02,23.03,22.99,23.02,37185.0
2019-01-23 12:15:00,23.01,23.01,22.99,23.0,18000.0,23.01,23.01,22.99,23.0,18000.0
2019-01-23 12:20:00,23.02,23.03,22.99,23.02,25665.0,23.02,23.03,22.99,23.02,25665.0
2019-01-23 12:25:00,23.04,23.04,23.02,23.04,58080.0,23.04,23.04,23.02,23.04,58080.0
2019-01-23 12:30:00,23.04,23.06,23.03,23.04,34500.0,23.04,23.06,23.03,23.04,34500.0
2019-01-23 12:35:00,23.05,23.05,23.02,23.02,13995.0,23.05,23.05,23.02,23.02,13995.0
2019-01-23 12:40:00,23.03,23.06,23.03,23.06,19815.0,23.03,23.06,23.03,23.06,19815.0
2019-01-23 12:45:00,23.06,23.08,23.06,23.06,21000.0,23.06,23.08,23.06,23.06,21000.0
2019-01-23 12:50:00,23.05,23.07,23.03,23.04,31500.0,23.05,23.07,23.03,23.04,31500.0
2019-01-23 12:55:00,23.03,23.03,23.02,23.03,24000.0,23.03,23.03,23.02,23.03,24000.0
2019-01-23 13:00:00,23.02,23.02,23.01,23.02,9000.0,23.02,23.02,23.01,23.02,9000.0
2019-01-23 13:05:00,23.03,23.06,23.01,23.06,24000.0,23.03,23.06,23.01,23.06,24000.0
2019-01-23 13:10:00,23.06,23.06,23.03,23.04,45000.0,23.06,23.06,23.03,23.04,45000.0
2019-01-23 13:15:00,23.04,23.08,23.04,23.08,9000.0,23.04,23.08,23.04,23.08,9000.0
2019-01-23 13:20:00,23.09,23.11,23.09,23.11,4500.0,23.09,23.11,23.09,23.11,4500.0
2019-01-23 13:25:00,23.11,23.14,23.1,23.1,39000.0,23.11,23.14,23.1,23.1,39000.0
2019-01-23 13:30:00,23.1,23.17,23.1,23.14,39000.0,23.1,23.17,23.1,23.14,39000.0
2019-01-23 13:35:00,23.16,23.17,23.15,23.16,14250.0,23.16,23.17,23.15,23.16,14250.0
2019-01-23 13:40:00,23.16,23.16,23.13,23.15,20160.0,23.16,23.16,23.13,23.15,20160.0
2019-01-23 13:45:00,23.16,23.18,23.16,23.17,65400.0,23.16,23.18,23.16,23.17,65400.0
2019-01-23 13:50:00,23.18,23.19,23.17,23.19,9000.0,23.18,23.19,23.17,23.19,9000.0
2019-01-23 13:55:00,23.17,23.18,23.14,23.14,33000.0,23.17,23.18,23.14,23.14,33000.0
2019-01-23 14:00:00,23.16,23.19,23.16,23.19,19500.0,23.16,23.19,23.16,23.19,19500.0
2019-01-23 14:05:00,23.19,23.21,23.18,23.19,23310.0,23.19,23.21,23.18,23.19,23310.0
2019-01-23 14:10:00,23.18,23.19,23.15,23.18,72150.0,23.18,23.19,23.15,23.18,72150.0
2019-01-23 14:15:00,23.16,23.16,23.13,23.14,30000.0,23.16,23.16,23.13,23.14,30000.0
2019-01-23 14:20:00,23.15,23.18,23.14,23.18,30750.0,23.15,23.18,23.14,23.18,30750.0
2019-01-23 14:25:00,23.17,23.19,23.15,23.15,54405.0,23.17,23.19,23.15,23.15,54405.0
2019-01-23 14:30:00,23.14,23.14,23.07,23.1,68775.0,23.14,23.14,23.07,23.1,68775.0
2019-01-23 14:35:00,23.11,23.12,23.1,23.11,19500.0,23.11,23.12,23.1,23.11,19500.0
2019-01-23 14:40:00,23.12,23.13,23.1,23.1,30750.0,23.12,23.13,23.1,23.1,30750.0
2019-01-23 14:45:00,23.1,23.1,23.08,23.1,25500.0,23.1,23.1,23.08,23.1,25500.0
2019-01-23 14:50:00,23.1,23.12,23.1,23.12,47070.0,23.1,23.12,23.1,23.12,47070.0
2019-01-23 14:55:00,23.13,23.14,23.12,23.13,31500.0,23.13,23.14,23.12,23.13,31500.0
2019-01-23 15:00:00,23.16,23.17,23.16,23.17,18000.0,23.16,23.17,23.16,23.17,18000.0
2019-01-23 15:05:00,23.17,23.19,23.15,23.16,63000.0,23.17,23.19,23.15,23.16,63000.0
2019-01-23 15:10:00,23.14,23.18,23.14,23.18,100095.0,23.14,23.18,23.14,23.18,100095.0
2019-01-23 15:15:00,23.18,23.22,23.18,23.22,37500.0,23.18,23.22,23.18,23.22,37500.0
2019-01-23 15:20:00,23.22,23.24,23.22,23.23,31005.0,23.22,23.24,23.22,23.23,31005.0
2019-01-23 15:25:00,23.23,23.25,23.23,23.23,51945.0,23.23,23.25,23.23,23.23,51945.0
2019-01-23 15:30:00,23.24,23.24,23.21,23.22,57030.0,23.24,23.24,23.21,23.22,57030.0
2019-01-23 15:35:00,23.21,23.22,23.2,23.21,51675.0,23.21,23.22,23.2,23.21,51675.0
2019-01-23 15:40:00,23.21,23.25,23.21,23.25,46500.0,23.21,23.25,23.21,23.25,46500.0
2019-01-23 15:45:00,23.23,23.23,23.21,23.21,85695.0,23.23,23.23,23.21,23.21,85695.0
2019-01-23 15:50:00,23.22,23.22,23.15,23.15,166440.0,23.22,23.22,23.15,23.15,166440.0
2019-01-23 15:55:00,23.16,23.19,23.15,23.19,293235.0,23.16,23.19,23.15,23.19,293235.0
2019-01-24 09:30:00,23.25,23.26,23.08,23.13,100980.0,23.25,23.26,23.08,23.13,100980.0
2019-01-24 09:35:00,23.13,23.2,23.11,23.2,74940.0,23.13,23.2,23.11,23.2,74940.0
2019-01-24 09:40:00,23.22,23.22,23.13,23.18,35340.0,23.22,23.22,23.13,23.18,35340.0
2019-01-24 09:45:00,23.16,23.19,23.1,23.1,100575.0,23.16,23.19,23.1,23.1,100575.0
2019-01-24 09:50:00,23.1,23.1,22.99,22.99,92730.0,23.1,23.1,22.99,22.99,92730.0
2019-01-24 09:55:00,23.0,23.02,22.96,23.0,41190.0,23.0,23.02,22.96,23.0,41190.0
2019-01-24 10:00:00,22.99,23.02,22.97,23.0,54240.0,22.99,23.02,22.97,23.0,54240.0
2019-01-24 10:05:00,23.0,23.02,22.95,22.95,72720.0,23.0,23.02,22.95,22.95,72720.0
2019-01-24 10:10:00,22.94,22.95,22.91,22.95,43845.0,22.94,22.95,22.91,22.95,43845.0
2019-01-24 10:15:00,22.95,22.97,22.93,22.94,50310.0,22.95,22.97,22.93,22.94,50310.0
2019-01-24 10:20:00,22.94,22.94,22.83,22.86,91500.0,22.94,22.94,22.83,22.86,91500.0
2019-01-24 10:25:00,22.87,22.88,22.84,22.86,51000.0,22.87,22.88,22.84,22.86,51000.0
2019-01-24 10:30:00,22.88,22.89,22.84,22.84,28455.0,22.88,22.89,22.84,22.84,28455.0
2019-01-24 10:35:00,22.86,22.92,22.84,22.89,34500.0,22.86,22.92,22.84,22.89,34500.0
2019-01-24 10:40:00,22.9,22.92,22.88,22.88,97650.0,22.9,22.92,22.88,22.88,97650.0
2019-01-24 10:45:00,22.87,22.87,22.86,22.87,18000.0,22.87,22.87,22.86,22.87,18000.0
2019-01-24 10:50:00,22.87,22.88,22.85,22.86,58560.0,22.87,22.88,22.85,22.86,58560.0
2019-01-24 10:55:00,22.85,22.87,22.84,22.84,31500.0,22.85,22.87,22.84,22.84,31500.0
2019-01-24 11:00:00,22.84,22.85,22.82,22.84,78030.0,22.84,22.85,22.82,22.84,78030.0
2019-01-24 11:05:00,22.83,22.87,22.83,22.87,30195.0,22.83,22.87,22.83,22.87,30195.0
2019-01-24 11:10:00,22.88,22.89,22.84,22.84,42465.0,22.88,22.89,22.84,22.84,42465.0
2019-01-24 11:15:00,22.84,22.85,22.75,22.76,177735.0,22.84,22.85,22.75,22.76,177735.0
2019-01-24 11:20:00,22.74,22.78,22.73,22.78,27000.0,22.74,22.78,22.73,22.78,27000.0
2019-01-24 11:25:00,22.79,22.8,22.77,22.8,30000.0,22.79,22.8,22.77,22.8,30000.0
2019-01-24 11:30:00,22.79,22.8,22.74,22.76,83190.0,22.79,22.8,22.74,22.76,83190.0
2019-01-24 11:35:00,22.75,22.81,22.75,22.8,47205.0,22.75,22.81,22.75,22.8,47205.0
2019-01-24 11:40:00,22.78,22.79,22.76,22.76,42075.0,22.78,22.79,22.76,22.76,42075.0
2019-01-24 11:45:00,22.76,22.79,22.75,22.79,49425.0,22.76,22.79,22.75,22.79,49425.0
2019-01-24 11:50:00,22.77,22.8,22.76,22.79,40500.0,22.77,22.8,22.76,22.79,40500.0
2019-01-24 11:55:00,22.8,22.81,22.77,22.77,43500.0,22.8,22.81,22.77,22.77,43500.0
2019-01-24 12:00:00,22.78,22.78,22.76,22.77,18330.0,22.78,22.78,22.76,22.77,18330.0
2019-01-24 12:05:00,22.77,22.77,22.73,22.73,92250.0,22.77,22.77,22.73,22.73,92250.0
2019-01-24 12:10:00,22.73,22.73,22.7,22.7,42135.0,22.73,22.73,22.7,22.7,42135.0
2019-01-24 12:15:00,22.7,22.71,22.68,22.68,24000.0,22.7,22.71,22.68,22.68,24000.0
2019-01-24 12:20:00,22.69,22.7,22.68,22.7,37845.0,22.69,22.7,22.68,22.7,37845.0
2019-01-24 12:25:00,22.71,22.71,22.68,22.69,16500.0,22.71,22.71,22.68,22.69,16500.0
2019-01-24 12:30:00,22.69,22.74,22.69,22.7,48450.0,22.69,22.74,22.69,22.7,48450.0
2019-01-24 12:35:00,22.69,22.71,22.69,22.69,22500.0,22.69,22.71,22.69,22.69,22500.0
2019-01-24 12:40:00,22.71,22.71,22.69,22.71,24420.0,22.71,22.71,22.69,22.71,24420.0
2019-01-24 12:45:00,22.71,22.71,22.68,22.68,36000.0,22.71,22.71,22.68,22.68,36000.0
2019-01-24 12:50:00,22.68,22.69,22.66,22.69,42000.0,22.68,22.69,22.66,22.69,42000.0
2019-01-24 12:55:00,22.71,22.72,22.7,22.71,27345.0,22.71,22.72,22.7,22.71,27345.0
2019-01-24 13:00:00,22.71,22.72,22.69,22.7,28500.0,22.71,22.72,22.69,22.7,28500.0
2019-01-24 13:05:00,22.7,22.72,22.7,22.72,22530.0,22.7,22.72,22.7,22.72,22530.0
2019-01-24 13:10:00,22.72,22.72,22.68,22.68,27750.0,22.72,22.72,22.68,22.68,27750.0
2019-01-24 13:15:00,22.68,22.71,22.67,22.71,74880.0,22.68,22.71,22.67,22.71,74880.0
2019-01-24 13:20:00,22.71,22.72,22.7,22.7,26250.0,22.71,22.72,22.7,22.7,26250.0
2019-01-24 13:25:00,22.69,22.69,22.67,22.69,18000.0,22.69,22.69,22.67,22.69,18000.0
2019-01-24 13:30:00,22.7,22.71,22.69,22.71,30000.0,22.7,22.71,22.69,22.71,30000.0
2019-01-24 13:35:00,22.71,22.71,22.69,22.69,33000.0,22.71,22.71,22.69,22.69,33000.0
2019-01-24 13:40:00,22.69,22.69,22.65,22.65,188685.0,22.69,22.69,22.65,22.65,188685.0
2019-01-24 13:45:00,22.65,22.71,22.65,22.71,40500.0,22.65,22.71,22.65,22.71,40500.0
2019-01-24 13:50:00,22.71,22.72,22.69,22.69,24000.0,22.71,22.72,22.69,22.69,24000.0
2019-01-24 13:55:00,22.69,22.7,22.67,22.67,46560.0,22.69,22.7,22.67,22.67,46560.0
2019-01-24 14:00:00,22.68,22.69,22.67,22.69,68340.0,22.68,22.69,22.67,22.69,68340.0
2019-01-24 14:05:00,22.69,22.73,22.69,22.72,80130.0,22.69,22.73,22.69,22.72,80130.0
2019-01-24 14:10:00,22.72,22.72,22.69,22.7,29250.0,22.72,22.72,22.69,22.7,29250.0
2019-01-24 14:15:00,22.7,22.71,22.68,22.69,139785.0,22.7,22.71,22.68,22.69,139785.0
2019-01-24 14:20:00,22.7,22.73,22.7,22.71,40530.0,22.7,22.73,22.7,22.71,40530.0
2019-01-24 14:25:00,22.72,22.72,22.67,22.68,83280.0,22.72,22.72,22.67,22.68,83280.0
2019-01-24 14:30:00,22.66,22.68,22.64,22.68,63825.0,22.66,22.68,22.64,22.68,63825.0
2019-01-24 14:35:00,22.67,22.69,22.67,22.68,16575.0,22.67,22.69,22.67,22.68,16575.0
2019-01-24 14:40:00,22.69,22.71,22.67,22.71,51015.0,22.69,22.71,22.67,22.71,51015.0
2019-01-24 14:45:00,22.72,22.74,22.71,22.74,167775.0,22.72,22.74,22.71,22.74,167775.0
2019-01-24 14:50:00,22.75,22.76,22.73,22.74,30645.0,22.75,22.76,22.73,22.74,30645.0
2019-01-24 14:55:00,22.75,22.75,22.74,22.75,24000.0,22.75,22.75,22.74,22.75,24000.0
2019-01-24 15:00:00,22.74,22.76,22.72,22.72,55935.0,22.74,22.76,22.72,22.72,55935.0
2019-01-24 15:05:00,22.72,22.74,22.71,22.71,89970.0,22.72,22.74,22.71,22.71,89970.0
2019-01-24 15:10:00,22.71,22.74,22.69,22.74,96825.0,22.71,22.74,22.69,22.74,96825.0
2019-01-24 15:15:00,22.73,22.74,22.71,22.71,55890.0,22.73,22.74,22.71,22.71,55890.0
2019-01-24 15:20:00,22.7,22.71,22.68,22.69,52770.0,22.7,22.71,22.68,22.69,52770.0
2019-01-24 15:25:00,22.69,22.69,22.66,22.67,328950.0,22.69,22.69,22.66,22.67,328950.0
2019-01-24 15:30:00,22.68,22.68,22.64,22.67,156540.0,22.68,22.68,22.64,22.67,156540.0
2019-01-24 15:35:00,22.68,22.7,22.67,22.68,58530.0,22.68,22.7,22.67,22.68,58530.0
2019-01-24 15:40:00,22.68,22.68,22.65,22.66,120060.0,22.68,22.68,22.65,22.66,120060.0
2019-01-24 15:45:00,22.65,22.68,22.65,22.65,172215.0,22.65,22.68,22.65,22.65,172215.0
2019-01-24 15:50:00,22.65,22.65,22.64,22.65,220785.0,22.65,22.65,22.64,22.65,220785.0
2019-01-24 15:55:00,22.65,22.68,22.63,22.66,487665.0,22.65,22.68,22.63,22.66,487665.0
2019-01-25 09:30:00,22.78,22.85,22.66,22.71,213120.0,22.78,22.85,22.66,22.71,213120.0
2019-01-25 09:35:00,22.73,22.73,22.6,22.62,63000.0,22.73,22.73,22.6,22.62,63000.0
2019-01-25 09:40:00,22.62,22.62,22.48,22.5,240600.0,22.62,22.62,22.48,22.5,240600.0
2019-01-25 09:45:00,22.53,22.53,22.41,22.44,90330.0,22.53,22.53,22.41,22.44,90330.0
2019-01-25 09:50:00,22.42,22.47,22.37,22.4,133785.0,22.42,22.47,22.37,22.4,133785.0
2019-01-25 09:55:00,22.39,22.39,22.28,22.31,103215.0,22.39,22.39,22.28,22.31,103215.0
2019-01-25 10:00:00,22.29,22.34,22.23,22.27,198060.0,22.29,22.34,22.23,22.27,198060.0
2019-01-25 10:05:00,22.29,22.34,22.29,22.32,64500.0,22.29,22.34,22.29,22.32,64500.0
2019-01-25 10:10:00,22.33,22.33,22.28,22.3,51000.0,22.33,22.33,22.28,22.3,51000.0
2019-01-25 10:15:00,22.28,22.33,22.24,22.28,169770.0,22.28,22.33,22.24,22.28,169770.0
2019-01-25 10:20:00,22.27,22.31,22.25,22.3,67440.0,22.27,22.31,22.25,22.3,67440.0
2019-01-25 10:25:00,22.28,22.31,22.19,22.19,91500.0,22.28,22.31,22.19,22.19,91500.0
2019-01-25 10:30:00,22.22,22.28,22.19,22.2,190905.0,22.22,22.28,22.19,22.2,190905.0
2019-01-25 10:35:00,22.2,22.21,22.14,22.14,82395.0,22.2,22.21,22.14,22.14,82395.0
2019-01-25 10:40:00,22.16,22.18,22.13,22.15,73545.0,22.16,22.18,22.13,22.15,73545.0
2019-01-25 10:45:00,22.13,22.15,22.09,22.1,57960.0,22.13,22.15,22.09,22.1,57960.0
2019-01-25 10:50:00,22.12,22.15,22.11,22.11,191085.0,22.12,22.15,22.11,22.11,191085.0
2019-01-25 10:55:00,22.12,22.14,22.09,22.09,110100.0,22.12,22.14,22.09,22.09,110100.0
2019-01-25 11:00:00,22.1,22.16,22.09,22.12,91110.0,22.1,22.16,22.09,22.12,91110.0
2019-01-25 11:05:00,22.13,22.23,22.1,22.23,492255.0,22.13,22.23,22.1,22.23,492255.0
2019-01-25 11:10:00,22.25,22.27,22.21,22.22,113685.0,22.25,22.27,22.21,22.22,113685.0
2019-01-25 11:15:00,22.22,22.33,22.22,22.3,159315.0,22.22,22.33,22.22,22.3,159315.0
2019-01-25 11:20:00,22.3,22.37,22.29,22.37,205320.0,22.3,22.37,22.29,22.37,205320.0
2019-01-25 11:25:00,22.37,22.37,22.32,22.32,144750.0,22.37,22.37,22.32,22.32,144750.0
2019-01-25 11:30:00,22.29,22.36,22.29,22.34,149370.0,22.29,22.36,22.29,22.34,149370.0
2019-01-25 11:35:00,22.33,22.37,22.31,22.37,48750.0,22.33,22.37,22.31,22.37,48750.0
2019-01-25 11:40:00,22.39,22.4,22.36,22.37,190755.0,22.39,22.4,22.36,22.37,190755.0
2019-01-25 11:45:00,22.37,22.38,22.35,22.37,160500.0,22.37,22.38,22.35,22.37,160500.0
2019-01-25 11:50:00,22.38,22.39,22.33,22.36,110205.0,22.38,22.39,22.33,22.36,110205.0
2019-01-25 11:55:00,22.35,22.37,22.33,22.33,18000.0,22.35,22.37,22.33,22.33,18000.0
2019-01-25 12:00:00,22.33,22.38,22.33,22.37,82935.0,22.33,22.38,22.33,22.37,82935.0
2019-01-25 12:05:00,22.37,22.39,22.36,22.39,40380.0,22.37,22.39,22.36,22.39,40380.0
2019-01-25 12:10:00,22.38,22.38,22.32,22.35,55650.0,22.38,22.38,22.32,22.35,55650.0
2019-01-25 12:15:00,22.35,22.37,22.35,22.36,39000.0,22.35,22.37,22.35,22.36,39000.0
2019-01-25 12:20:00,22.37,22.37,22.37,22.37,27930.0,22.37,22.37,22.37,22.37,27930.0
2019-01-25 12:25:00,22.38,22.41,22.38,22.41,35505.0,22.38,22.41,22.38,22.41,35505.0
2019-01-25 12:30:00,22.42,22.44,22.41,22.43,38250.0,22.42,22.44,22.41,22.43,38250.0
2019-01-25 12:35:00,22.43,22.44,22.41,22.42,78780.0,22.43,22.44,22.41,22.42,78780.0
2019-01-25 12:40:00,22.42,22.43,22.41,22.43,38475.0,22.42,22.43,22.41,22.43,38475.0
2019-01-25 12:45:00,22.42,22.42,22.39,22.39,84105.0,22.42,22.42,22.39,22.39,84105.0
2019-01-25 12:50:00,22.39,22.39,22.36,22.37,90600.0,22.39,22.39,22.36,22.37,90600.0
2019-01-25 12:55:00,22.38,22.38,22.36,22.37,50550.0,22.38,22.38,22.36,22.37,50550.0
2019-01-25 13:00:00,22.38,22.4,22.37,22.38,49515.0,22.38,22.4,22.37,22.38,49515.0
2019-01-25 13:05:00,22.37,22.37,22.34,22.37,24000.0,22.37,22.37,22.34,22.37,24000.0
2019-01-25 13:10:00,22.37,22.37,22.34,22.36,18000.0,22.37,22.37,22.34,22.36,18000.0
2019-01-25 13:15:00,22.36,22.36,22.34,22.34,42870.0,22.36,22.36,22.34,22.34,42870.0
2019-01-25 13:20:00,22.34,22.41,22.34,22.41,41355.0,22.34,22.41,22.34,22.41,41355.0
2019-01-25 13:25:00,22.41,22.45,22.41,22.45,72930.0,22.41,22.45,22.41,22.45,72930.0
2019-01-25 13:30:00,22.47,22.49,22.47,22.47,43500.0,22.47,22.49,22.47,22.47,43500.0
2019-01-25 13:35:00,22.46,22.49,22.46,22.48,59850.0,22.46,22.49,22.46,22.48,59850.0
2019-01-25 13:40:00,22.48,22.53,22.48,22.53,66465.0,22.48,22.53,22.48,22.53,66465.0
2019-01-25 13:45:00,22.52,22.53,22.51,22.52,78765.0,22.52,22.53,22.51,22.52,78765.0
2019-01-25 13:50:00,22.53,22.55,22.52,22.54,34545.0,22.53,22.55,22.52,22.54,34545.0
2019-01-25 13:55:00,22.53,22.53,22.52,22.52,39750.0,22.53,22.53,22.52,22.52,39750.0
2019-01-25 14:00:00,22.52,22.53,22.52,22.52,47250.0,22.52,22.53,22.52,22.52,47250.0
2019-01-25 14:05:00,22.53,22.55,22.53,22.55,52500.0,22.53,22.55,22.53,22.55,52500.0
2019-01-25 14:10:00,22.55,22.56,22.54,22.56,32925.0,22.55,22.56,22.54,22.56,32925.0
2019-01-25 14:15:00,22.56,22.57,22.54,22.56,74835.0,22.56,22.57,22.54,22.56,74835.0
2019-01-25 14:20:00,22.55,22.55,22.5,22.5,58500.0,22.55,22.55,22.5,22.5,58500.0
2019-01-25 14:25:00,22.5,22.5,22.39,22.4,115620.0,22.5,22.5,22.39,22.4,115620.0
2019-01-25 14:30:00,22.43,22.43,22.38,22.41,85035.0,22.43,22.43,22.38,22.41,85035.0
2019-01-25 14:35:00,22.4,22.41,22.39,22.41,75750.0,22.4,22.41,22.39,22.41,75750.0
2019-01-25 14:40:00,22.41,22.46,22.41,22.46,30180.0,22.41,22.46,22.41,22.46,30180.0
2019-01-25 14:45:00,22.46,22.47,22.45,22.47,50010.0,22.46,22.47,22.45,22.47,50010.0
2019-01-25 14:50:00,22.46,22.48,22.45,22.48,24000.0,22.46,22.48,22.45,22.48,24000.0
2019-01-25 14:55:00,22.49,22.49,22.46,22.49,42000.0,22.49,22.49,22.46,22.49,42000.0
2019-01-25 15:00:00,22.48,22.49,22.48,22.49,15000.0,22.48,22.49,22.48,22.49,15000.0
2019-01-25 15:05:00,22.49,22.49,22.46,22.48,49230.0,22.49,22.49,22.46,22.48,49230.0
2019-01-25 15:10:00,22.48,22.48,22.46,22.47,48000.0,22.48,22.48,22.46,22.47,48000.0
2019-01-25 15:15:00,22.47,22.49,22.47,22.48,37500.0,22.47,22.49,22.47,22.48,37500.0
2019-01-25 15:20:00,22.48,22.49,22.46,22.49,79950.0,22.48,22.49,22.46,22.49,79950.0
2019-01-25 15:25:00,22.48,22.48,22.45,22.47,125850.0,22.48,22.48,22.45,22.47,125850.0
2019-01-25 15:30:00,22.47,22.47,22.43,22.43,120000.0,22.47,22.47,22.43,22.43,120000.0
2019-01-25 15:35:00,22.43,22.44,22.41,22.44,72000.0,22.43,22.44,22.41,22.44,72000.0
2019-01-25 15:40:00,22.44,22.48,22.43,22.47,126555.0,22.44,22.48,22.43,22.47,126555.0
2019-01-25 15:45:00,22.47,22.51,22.47,22.51,155130.0,22.47,22.51,22.47,22.51,155130.0
2019-01-25 15:50:00,22.51,22.52,22.48,22.48,228225.0,22.51,22.52,22.48,22.48,228225.0
2019-01-25 15:55:00,22.48,22.51,22.48,22.5,404250.0,22.48,22.51,22.48,22.5,404250.0
2019-01-28 09:30:00,22.41,22.49,22.39,22.49,182550.0,22.41,22.49,22.39,22.49,182550.0
2019-01-28 09:35:00,22.49,22.57,22.49,22.57,31995.0,22.49,22.57,22.49,22.57,31995.0
2019-01-28 09:40:00,22.57,22.63,22.54,22.62,107610.0,22.57,22.63,22.54,22.62,107610.0
2019-01-28 09:45:00,22.62,22.69,22.62,22.63,90750.0,22.62,22.69,22.62,22.63,90750.0
2019-01-28 09:50:00,22.62,22.63,22.55,22.55,46185.0,22.62,22.63,22.55,22.55,46185.0
2019-01-28 09:55:00,22.55,22.55,22.4,22.41,138900.0,22.55,22.55,22.4,22.41,138900.0
2019-01-28 10:00:00,22.39,22.39,22.29,22.3,112890.0,22.39,22.39,22.29,22.3,112890.0
2019-01-28 10:05:00,22.33,22.33,22.27,22.28,130560.0,22.33,22.33,22.27,22.28,130560.0
2019-01-28 10:10:00,22.29,22.3,22.27,22.28,49665.0,22.29,22.3,22.27,22.28,49665.0
2019-01-28 10:15:00,22.29,22.31,22.28,22.31,50250.0,22.29,22.31,22.28,22.31,50250.0
2019-01-28 10:20:00,22.31,22.33,22.3,22.32,73500.0,22.31,22.33,22.3,22.32,73500.0
2019-01-28 10:25:00,22.33,22.36,22.3,22.36,65760.0,22.33,22.36,22.3,22.36,65760.0
2019-01-28 10:30:00,22.36,22.47,22.36,22.46,120225.0,22.36,22.47,22.36,22.46,120225.0
2019-01-28 10:35:00,22.44,22.49,22.44,22.47,89955.0,22.44,22.49,22.44,22.47,89955.0
2019-01-28 10:40:00,22.48,22.51,22.48,22.49,107745.0,22.48,22.51,22.48,22.49,107745.0
2019-01-28 10:45:00,22.49,22.49,22.46,22.46,58845.0,22.49,22.49,22.46,22.46,58845.0
2019-01-28 10:50:00,22.45,22.46,22.44,22.45,76995.0,22.45,22.46,22.44,22.45,76995.0
2019-01-28 10:55:00,22.45,22.46,22.43,22.43,42135.0,22.45,22.46,22.43,22.43,42135.0
2019-01-28 11:00:00,22.42,22.46,22.41,22.43,68250.0,22.42,22.46,22.41,22.43,68250.0
2019-01-28 11:05:00,22.42,22.43,22.39,22.43,45075.0,22.42,22.43,22.39,22.43,45075.0
2019-01-28 11:10:00,22.46,22.52,22.45,22.52,61110.0,22.46,22.52,22.45,22.52,61110.0
2019-01-28 11:15:00,22.54,22.57,22.53,22.56,81000.0,22.54,22.57,22.53,22.56,81000.0
2019-01-28 11:20:00,22.57,22.6,22.57,22.59,47250.0,22.57,22.6,22.57,22.59,47250.0
2019-01-28 11:25:00,22.6,22.61,22.57,22.57,91440.0,22.6,22.61,22.57,22.57,91440.0
2019-01-28 11:30:00,22.56,22.57,22.48,22.49,147315.0,22.56,22.57,22.48,22.49,147315.0
2019-01-28 11:35:00,22.51,22.51,22.48,22.48,30255.0,22.51,22.51,22.48,22.48,30255.0
2019-01-28 11:40:00,22.47,22.47,22.44,22.46,34500.0,22.47,22.47,22.44,22.46,34500.0
2019-01-28 11:45:00,22.44,22.44,22.39,22.41,69000.0,22.44,22.44,22.39,22.41,69000.0
2019-01-28 11:50:00,22.42,22.43,22.41,22.41,57450.0,22.42,22.43,22.41,22.41,57450.0
2019-01-28 11:55:00,22.42,22.44,22.39,22.39,40500.0,22.42,22.44,22.39,22.39,40500.0
2019-01-28 12:00:00,22.39,22.4,22.37,22.4,37500.0,22.39,22.4,22.37,22.4,37500.0
2019-01-28 12:05:00,22.38,22.38,22.29,22.33,135000.0,22.38,22.38,22.29,22.33,135000.0
2019-01-28 12:10:00,22.33,22.33,22.24,22.27,123300.0,22.33,22.33,22.24,22.27,123300.0
2019-01-28 12:15:00,22.25,22.31,22.25,22.31,43815.0,22.25,22.31,22.25,22.31,43815.0
2019-01-28 12:20:00,22.31,22.37,22.21,22.25,327840.0,22.31,22.37,22.21,22.25,327840.0
2019-01-28 12:25:00,22.26,22.27,22.25,22.26,61500.0,22.26,22.27,22.25,22.26,61500.0
2019-01-28 12:30:00,22.27,22.28,22.26,22.28,41250.0,22.27,22.28,22.26,22.28,41250.0
2019-01-28 12:35:00,22.28,22.31,22.28,22.29,71670.0,22.28,22.31,22.28,22.29,71670.0
2019-01-28 12:40:00,22.31,22.31,22.25,22.26,124815.0,22.31,22.31,22.25,22.26,124815.0
2019-01-28 12:45:00,22.28,22.29,22.28,22.29,12900.0,22.28,22.29,22.28,22.29,12900.0
2019-01-28 12:50:00,22.29,22.31,22.29,22.3,25380.0,22.29,22.31,22.29,22.3,25380.0
2019-01-28 12:55:00,22.3,22.31,22.28,22.28,45435.0,22.3,22.31,22.28,22.28,45435.0
2019-01-28 13:00:00,22.29,22.3,22.28,22.3,39255.0,22.29,22.3,22.28,22.3,39255.0
2019-01-28 13:05:00,22.3,22.34,22.3,22.33,21000.0,22.3,22.34,22.3,22.33,21000.0
2019-01-28 13:10:00,22.34,22.37,22.33,22.37,45000.0,22.34,22.37,22.33,22.37,45000.0
2019-01-28 13:15:00,22.38,22.39,22.37,22.37,89520.0,22.38,22.39,22.37,22.37,89520.0
2019-01-28 13:20:00,22.38,22.41,22.38,22.4,30915.0,22.38,22.41,22.38,22.4,30915.0
2019-01-28 13:25:00,22.4,22.4,22.38,22.39,29235.0,22.4,22.4,22.38,22.39,29235.0
2019-01-28 13:30:00,22.39,22.4,22.36,22.39,101625.0,22.39,22.4,22.36,22.39,101625.0
2019-01-28 13:35:00,22.38,22.4,22.36,22.37,43500.0,22.38,22.4,22.36,22.37,43500.0
2019-01-28 13:40:00,22.38,22.41,22.36,22.41,42000.0,22.38,22.41,22.36,22.41,42000.0
2019-01-28 13:45:00,22.42,22.45,22.42,22.44,18000.0,22.42,22.45,22.42,22.44,18000.0
2019-01-28 13:50:00,22.44,22.45,22.37,22.37,125460.0,22.44,22.45,22.37,22.37,125460.0
2019-01-28 13:55:00,22.38,22.39,22.34,22.34,54225.0,22.38,22.39,22.34,22.34,54225.0
2019-01-28 14:00:00,22.35,22.37,22.35,22.37,54000.0,22.35,22.37,22.35,22.37,54000.0
2019-01-28 14:05:00,22.35,22.37,22.33,22.33,54750.0,22.35,22.37,22.33,22.33,54750.0
2019-01-28 14:10:00,22.33,22.35,22.3,22.32,64065.0,22.33,22.35,22.3,22.32,64065.0
2019-01-28 14:15:00,22.32,22.34,22.32,22.33,39030.0,22.32,22.34,22.32,22.33,39030.0
2019-01-28 14:20:00,22.35,22.35,22.32,22.33,176070.0,22.35,22.35,22.32,22.33,176070.0
2019-01-28 14:25:00,22.33,22.35,22.33,22.35,63375.0,22.33,22.35,22.33,22.35,63375.0
2019-01-28 14:30:00,22.34,22.37,22.34,22.34,54825.0,22.34,22.37,22.34,22.34,54825.0
2019-01-28 14:35:00,22.34,22.37,22.34,22.37,46770.0,22.34,22.37,22.34,22.37,46770.0
2019-01-28 14:40:00,22.37,22.37,22.36,22.37,24180.0,22.37,22.37,22.36,22.37,24180.0
2019-01-28 14:45:00,22.37,22.38,22.36,22.37,45330.0,22.37,22.38,22.36,22.37,45330.0
2019-01-28 14:50:00,22.38,22.4,22.38,22.4,56250.0,22.38,22.4,22.38,22.4,56250.0
2019-01-28 14:55:00,22.41,22.41,22.39,22.4,48000.0,22.41,22.41,22.39,22.4,48000.0
2019-01-28 15:00:00,22.4,22.41,22.39,22.39,66750.0,22.4,22.41,22.39,22.39,66750.0
2019-01-28 15:05:00,22.39,22.39,22.37,22.39,51780.0,22.39,22.39,22.37,22.39,51780.0
2019-01-28 15:10:00,22.39,22.4,22.38,22.4,51000.0,22.39,22.4,22.38,22.4,51000.0
2019-01-28 15:15:00,22.4,22.4,22.35,22.38,100335.0,22.4,22.4,22.35,22.38,100335.0
2019-01-28 15:20:00,22.38,22.42,22.38,22.42,45195.0,22.38,22.42,22.38,22.42,45195.0
2019-01-28 15:25:00,22.42,22.43,22.41,22.42,81000.0,22.42,22.43,22.41,22.42,81000.0
2019-01-28 15:30:00,22.42,22.43,22.4,22.41,78735.0,22.42,22.43,22.4,22.41,78735.0
2019-01-28 15:35:00,22.41,22.41,22.39,22.39,87750.0,22.41,22.41,22.39,22.39,87750.0
2019-01-28 15:40:00,22.4,22.4,22.36,22.36,93390.0,22.4,22.4,22.36,22.36,93390.0
2019-01-28 15:45:00,22.35,22.36,22.32,22.34,159390.0,22.35,22.36,22.32,22.34,159390.0
2019-01-28 15:50:00,22.34,22.34,22.32,22.33,129000.0,22.34,22.34,22.32,22.33,129000.0
2019-01-28 15:55:00,22.33,22.39,22.33,22.38,451845.0,22.33,22.39,22.33,22.38,451845.0
2019-01-29 09:30:00,22.32,22.43,22.23,22.32,159645.0,22.32,22.43,22.23,22.32,159645.0
2019-01-29 09:35:00,22.32,22.33,22.31,22.32,60000.0,22.32,22.33,22.31,22.32,60000.0
2019-01-29 09:40:00,22.35,22.35,22.26,22.26,88500.0,22.35,22.35,22.26,22.26,88500.0
2019-01-29 09:45:00,22.25,22.31,22.24,22.27,87285.0,22.25,22.31,22.24,22.27,87285.0
2019-01-29 09:50:00,22.28,22.31,22.28,22.31,39000.0,22.28,22.31,22.28,22.31,39000.0
2019-01-29 09:55:00,22.33,22.41,22.33,22.41,27150.0,22.33,22.41,22.33,22.41,27150.0
2019-01-29 10:00:00,22.41,22.46,22.38,22.4,80250.0,22.41,22.46,22.38,22.4,80250.0
2019-01-29 10:05:00,22.39,22.42,22.35,22.38,192750.0,22.39,22.42,22.35,22.38,192750.0
2019-01-29 10:10:00,22.38,22.39,22.37,22.37,69000.0,22.38,22.39,22.37,22.37,69000.0
2019-01-29 10:15:00,22.39,22.46,22.37,22.46,28650.0,22.39,22.46,22.37,22.46,28650.0
2019-01-29 10:20:00,22.46,22.5,22.42,22.44,79305.0,22.46,22.5,22.42,22.44,79305.0
2019-01-29 10:25:00,22.43,22.45,22.41,22.45,108735.0,22.43,22.45,22.41,22.45,108735.0
2019-01-29 10:30:00,22.47,22.48,22.45,22.45,39000.0,22.47,22.48,22.45,22.45,39000.0
2019-01-29 10:35:00,22.46,22.49,22.46,22.47,71700.0,22.46,22.49,22.46,22.47,71700.0
2019-01-29 10:40:00,22.47,22.5,22.47,22.47,55125.0,22.47,22.5,22.47,22.47,55125.0
2019-01-29 10:45:00,22.49,22.49,22.45,22.47,27000.0,22.49,22.49,22.45,22.47,27000.0
2019-01-29 10:50:00,22.47,22.47,22.42,22.42,94620.0,22.47,22.47,22.42,22.42,94620.0
2019-01-29 10:55:00,22.42,22.44,22.39,22.44,148620.0,22.42,22.44,22.39,22.44,148620.0
2019-01-29 11:00:00,22.42,22.44,22.4,22.44,65355.0,22.42,22.44,22.4,22.44,65355.0
2019-01-29 11:05:00,22.44,22.45,22.43,22.43,30000.0,22.44,22.45,22.43,22.43,30000.0
2019-01-29 11:10:00,22.43,22.47,22.43,22.45,57630.0,22.43,22.47,22.43,22.45,57630.0
2019-01-29 11:15:00,22.47,22.51,22.47,22.47,64500.0,22.47,22.51,22.47,22.47,64500.0
2019-01-29 11:20:00,22.47,22.47,22.41,22.45,67905.0,22.47,22.47,22.41,22.45,67905.0
2019-01-29 11:25:00,22.46,22.48,22.46,22.46,35250.0,22.46,22.48,22.46,22.46,35250.0
2019-01-29 11:30:00,22.47,22.48,22.45,22.47,37815.0,22.47,22.48,22.45,22.47,37815.0
2019-01-29 11:35:00,22.47,22.5,22.46,22.49,52920.0,22.47,22.5,22.46,22.49,52920.0
2019-01-29 11:40:00,22.48,22.51,22.48,22.5,55515.0,22.48,22.51,22.48,22.5,55515.0
2019-01-29 11:45:00,22.52,22.52,22.49,22.52,24000.0,22.52,22.52,22.49,22.52,24000.0
2019-01-29 11:50:00,22.52,22.53,22.49,22.49,58500.0,22.52,22.53,22.49,22.49,58500.0
2019-01-29 11:55:00,22.48,22.5,22.48,22.48,30000.0,22.48,22.5,22.48,22.48,30000.0
2019-01-29 12:00:00,22.49,22.51,22.49,22.5,45000.0,22.49,22.51,22.49,22.5,45000.0
2019-01-29 12:05:00,22.5,22.51,22.49,22.49,19500.0,22.5,22.51,22.49,22.49,19500.0
2019-01-29 12:10:00,22.49,22.52,22.49,22.51,35085.0,22.49,22.52,22.49,22.51,35085.0
2019-01-29 12:15:00,22.51,22.55,22.5,22.55,36000.0,22.51,22.55,22.5,22.55,36000.0
2019-01-29 12:20:00,22.57,22.58,22.55,22.58,36750.0,22.57,22.58,22.55,22.58,36750.0
2019-01-29 12:25:00,22.59,22.59,22.53,22.54,54000.0,22.59,22.59,22.53,22.54,54000.0
2019-01-29 12:30:00,22.53,22.53,22.49,22.5,31500.0,22.53,22.53,22.49,22.5,31500.0
2019-01-29 12:35:00,22.5,22.53,22.5,22.52,28500.0,22.5,22.53,22.5,22.52,28500.0
2019-01-29 12:40:00,22.53,22.53,22.51,22.52,21000.0,22.53,22.53,22.51,22.52,21000.0
2019-01-29 12:45:00,22.52,22.52,22.51,22.51,18000.0,22.52,22.52,22.51,22.51,18000.0
2019-01-29 12:50:00,22.52,22.55,22.52,22.55,38760.0,22.52,22.55,22.52,22.55,38760.0
2019-01-29 12:55:00,22.54,22.56,22.49,22.49,70995.0,22.54,22.56,22.49,22.49,70995.0
2019-01-29 13:00:00,22.49,22.49,22.46,22.47,45165.0,22.49,22.49,22.46,22.47,45165.0
2019-01-29 13:05:00,22.47,22.5,22.47,22.49,24765.0,22.47,22.5,22.47,22.49,24765.0
2019-01-29 13:10:00,22.49,22.51,22.49,22.5,30000.0,22.49,22.51,22.49,22.5,30000.0
2019-01-29 13:15:00,22.5,22.55,22.5,22.55,47220.0,22.5,22.55,22.5,22.55,47220.0
2019-01-29 13:20:00,22.56,22.58,22.55,22.57,33540.0,22.56,22.58,22.55,22.57,33540.0
2019-01-29 13:25:00,22.57,22.59,22.56,22.59,22530.0,22.57,22.59,22.56,22.59,22530.0
2019-01-29 13:30:00,22.59,22.61,22.59,22.6,22500.0,22.59,22.61,22.59,22.6,22500.0
2019-01-29 13:35:00,22.6,22.6,22.58,22.59,66000.0,22.6,22.6,22.58,22.59,66000.0
2019-01-29 13:40:00,22.61,22.63,22.6,22.62,49605.0,22.61,22.63,22.6,22.62,49605.0
2019-01-29 13:45:00,22.63,22.64,22.61,22.62,100440.0,22.63,22.64,22.61,22.62,100440.0
2019-01-29 13:50:00,22.61,22.63,22.61,22.63,42210.0,22.61,22.63,22.61,22.63,42210.0
2019-01-29 13:55:00,22.63,22.66,22.63,22.64,68580.0,22.63,22.66,22.63,22.64,68580.0
2019-01-29 14:00:00,22.65,22.65,22.61,22.63,48525.0,22.65,22.65,22.61,22.63,48525.0
2019-01-29 14:05:00,22.63,22.63,22.6,22.6,60750.0,22.63,22.63,22.6,22.6,60750.0
2019-01-29 14:10:00,22.6,22.62,22.6,22.62,9000.0,22.6,22.62,22.6,22.62,9000.0
2019-01-29 14:15:00,22.61,22.64,22.61,22.64,66420.0,22.61,22.64,22.61,22.64,66420.0
2019-01-29 14:20:00,22.63,22.63,22.62,22.62,19500.0,22.63,22.63,22.62,22.62,19500.0
2019-01-29 14:25:00,22.62,22.63,22.61,22.63,44250.0,22.62,22.63,22.61,22.63,44250.0
2019-01-29 14:30:00,22.63,22.65,22.63,22.64,22500.0,22.63,22.65,22.63,22.64,22500.0
2019-01-29 14:35:00,22.64,22.64,22.62,22.63,41295.0,22.64,22.64,22.62,22.63,41295.0
2019-01-29 14:40:00,22.62,22.62,22.58,22.58,83250.0,22.62,22.62,22.58,22.58,83250.0
2019-01-29 14:45:00,22.59,22.6,22.57,22.57,52500.0,22.59,22.6,22.57,22.57,52500.0
2019-01-29 14:50:00,22.57,22.57,22.56,22.57,31080.0,22.57,22.57,22.56,22.57,31080.0
2019-01-29 14:55:00,22.57,22.57,22.56,22.56,46590.0,22.57,22.57,22.56,22.56,46590.0
2019-01-29 15:00:00,22.56,22.57,22.53,22.57,153600.0,22.56,22.57,22.53,22.57,153600.0
2019-01-29 15:05:00,22.58,22.58,22.56,22.56,25290.0,22.58,22.58,22.56,22.56,25290.0
2019-01-29 15:10:00,22.57,22.59,22.57,22.58,89265.0,22.57,22.59,22.57,22.58,89265.0
2019-01-29 15:15:00,22.58,22.61,22.58,22.6,73275.0,22.58,22.61,22.58,22.6,73275.0
2019-01-29 15:20:00,22.6,22.6,22.59,22.6,46500.0,22.6,22.6,22.59,22.6,46500.0
2019-01-29 15:25:00,22.61,22.61,22.59,22.61,47460.0,22.61,22.61,22.59,22.61,47460.0
2019-01-29 15:30:00,22.61,22.64,22.6,22.64,112440.0,22.61,22.64,22.6,22.64,112440.0
2019-01-29 15:35:00,22.63,22.63,22.6,22.6,114720.0,22.63,22.63,22.6,22.6,114720.0
2019-01-29 15:40:00,22.6,22.61,22.6,22.61,120000.0,22.6,22.61,22.6,22.61,120000.0
2019-01-29 15:45:00,22.61,22.63,22.6,22.61,119205.0,22.61,22.63,22.6,22.61,119205.0
2019-01-29 15:50:00,22.61,22.61,22.57,22.59,238485.0,22.61,22.61,22.57,22.59,238485.0
2019-01-29 15:55:00,22.59,22.62,22.58,22.62,350145.0,22.59,22.62,22.58,22.62,350145.0
2019-01-30 09:30:00,22.63,22.67,22.48,22.65,360765.0,22.63,22.67,22.48,22.65,360765.0
2019-01-30 09:35:00,22.62,22.84,22.62,22.84,43125.0,22.62,22.84,22.62,22.84,43125.0
2019-01-30 09:40:00,22.87,22.91,22.82,22.83,161640.0,22.87,22.91,22.82,22.83,161640.0
2019-01-30 09:45:00,22.85,22.85,22.81,22.84,35535.0,22.85,22.85,22.81,22.84,35535.0
2019-01-30 09:50:00,22.81,22.89,22.81,22.88,21000.0,22.81,22.89,22.81,22.88,21000.0
2019-01-30 09:55:00,22.87,22.89,22.84,22.85,110490.0,22.87,22.89,22.84,22.85,110490.0
2019-01-30 10:00:00,22.84,22.85,22.75,22.77,80970.0,22.84,22.85,22.75,22.77,80970.0
2019-01-30 10:05:00,22.76,22.8,22.76,22.8,54495.0,22.76,22.8,22.76,22.8,54495.0
2019-01-30 10:10:00,22.78,22.84,22.78,22.78,187230.0,22.78,22.84,22.78,22.78,187230.0
2019-01-30 10:15:00,22.81,22.83,22.76,22.77,60015.0,22.81,22.83,22.76,22.77,60015.0
2019-01-30 10:20:00,22.77,22.78,22.72,22.74,238935.0,22.77,22.78,22.72,22.74,238935.0
2019-01-30 10:25:00,22.74,22.85,22.74,22.84,51060.0,22.74,22.85,22.74,22.84,51060.0
2019-01-30 10:30:00,22.86,22.86,22.81,22.85,53640.0,22.86,22.86,22.81,22.85,53640.0
2019-01-30 10:35:00,22.82,22.85,22.77,22.79,87825.0,22.82,22.85,22.77,22.79,87825.0
2019-01-30 10:40:00,22.79,22.84,22.78,22.84,106635.0,22.79,22.84,22.78,22.84,106635.0
2019-01-30 10:45:00,22.85,22.9,22.85,22.89,58395.0,22.85,22.9,22.85,22.89,58395.0
2019-01-30 10:50:00,22.89,22.89,22.84,22.85,91650.0,22.89,22.89,22.84,22.85,91650.0
2019-01-30 10:55:00,22.86,22.89,22.85,22.88,52500.0,22.86,22.89,22.85,22.88,52500.0
2019-01-30 11:00:00,22.88,22.91,22.86,22.87,135450.0,22.88,22.91,22.86,22.87,135450.0
2019-01-30 11:05:00,22.9,22.9,22.89,22.89,19620.0,22.9,22.9,22.89,22.89,19620.0
2019-01-30 11:10:00,22.91,22.93,22.91,22.92,39600.0,22.91,22.93,22.91,22.92,39600.0
2019-01-30 11:15:00,22.94,22.95,22.92,22.94,70995.0,22.94,22.95,22.92,22.94,70995.0
2019-01-30 11:20:00,22.95,22.97,22.95,22.96,26520.0,22.95,22.97,22.95,22.96,26520.0
2019-01-30 11:25:00,22.96,22.98,22.95,22.98,45105.0,22.96,22.98,22.95,22.98,45105.0
2019-01-30 11:30:00,22.98,22.98,22.92,22.92,81255.0,22.98,22.98,22.92,22.92,81255.0
2019-01-30 11:35:00,22.91,22.94,22.89,22.93,42360.0,22.91,22.94,22.89,22.93,42360.0
2019-01-30 11:40:00,22.93,22.93,22.92,22.93,18120.0,22.93,22.93,22.92,22.93,18120.0
2019-01-30 11:45:00,22.94,22.95,22.92,22.93,50220.0,22.94,22.95,22.92,22.93,50220.0
2019-01-30 11:50:00,22.94,22.97,22.94,22.97,24750.0,22.94,22.97,22.94,22.97,24750.0
2019-01-30 11:55:00,22.97,22.99,22.97,22.98,82875.0,22.97,22.99,22.97,22.98,82875.0
2019-01-30 12:00:00,22.98,23.03,22.98,23.03,48930.0,22.98,23.03,22.98,23.03,48930.0
2019-01-30 12:05:00,23.02,23.02,23.0,23.0,27750.0,23.02,23.02,23.0,23.0,27750.0
2019-01-30 12:10:00,23.0,23.0,22.99,22.99,10500.0,23.0,23.0,22.99,22.99,10500.0
2019-01-30 12:15:00,22.98,23.02,22.98,23.02,16500.0,22.98,23.02,22.98,23.02,16500.0
2019-01-30 12:20:00,23.01,23.03,23.0,23.0,34500.0,23.01,23.03,23.0,23.0,34500.0
2019-01-30 12:25:00,22.98,23.0,22.98,22.98,39090.0,22.98,23.0,22.98,22.98,39090.0
2019-01-30 12:30:00,23.0,23.0,22.98,22.99,20910.0,23.0,23.0,22.98,22.99,20910.0
2019-01-30 12:35:00,22.99,22.99,22.97,22.97,24000.0,22.99,22.99,22.97,22.97,24000.0
2019-01-30 12:40:00,22.97,22.97,22.95,22.95,59865.0,22.97,22.97,22.95,22.95,59865.0
2019-01-30 12:45:00,22.94,22.97,22.94,22.97,33000.0,22.94,22.97,22.94,22.97,33000.0
2019-01-30 12:50:00,22.97,22.97,22.96,22.96,36570.0,22.97,22.97,22.96,22.96,36570.0
2019-01-30 12:55:00,22.96,22.96,22.93,22.93,25665.0,22.96,22.96,22.93,22.93,25665.0
2019-01-30 13:00:00,22.92,22.92,22.91,22.91,52515.0,22.92,22.92,22.91,22.91,52515.0
2019-01-30 13:05:00,22.92,22.92,22.9,22.92,31620.0,22.92,22.92,22.9,22.92,31620.0
2019-01-30 13:10:00,22.93,22.95,22.91,22.91,51135.0,22.93,22.95,22.91,22.91,51135.0
2019-01-30 13:15:00,22.91,22.91,22.9,22.9,27870.0,22.91,22.91,22.9,22.9,27870.0
2019-01-30 13:20:00,22.89,22.9,22.88,22.9,22500.0,22.89,22.9,22.88,22.9,22500.0
2019-01-30 13:25:00,22.91,22.93,22.9,22.9,37515.0,22.91,22.93,22.9,22.9,37515.0
2019-01-30 13:30:00,22.9,22.92,22.89,22.89,39000.0,22.9,22.92,22.89,22.89,39000.0
2019-01-30 13:35:00,22.88,22.89,22.86,22.87,65790.0,22.88,22.89,22.86,22.87,65790.0
2019-01-30 13:40:00,22.87,22.87,22.87,22.87,0.0,22.87,22.87,22.87,22.87,0.0
2019-01-30 13:45:00,22.88,22.89,22.87,22.88,48255.0,22.88,22.89,22.87,22.88,48255.0
2019-01-30 13:50:00,22.87,22.88,22.87,22.87,82200.0,22.87,22.88,22.87,22.87,82200.0
2019-01-30 13:55:00,22.87,22.9,22.86,22.88,60645.0,22.87,22.9,22.86,22.88,60645.0
2019-01-30 14:00:00,22.88,23.01,22.87,23.01,100005.0,22.88,23.01,22.87,23.01,100005.0
2019-01-30 14:05:00,23.03,23.03,22.97,22.97,97500.0,23.03,23.03,22.97,22.97,97500.0
2019-01-30 14:10:00,22.94,23.0,22.94,23.0,24000.0,22.94,23.0,22.94,23.0,24000.0
2019-01-30 14:15:00,23.0,23.03,23.0,23.01,67920.0,23.0,23.03,23.0,23.01,67920.0
2019-01-30 14:20:00,23.02,23.07,23.0,23.04,40965.0,23.02,23.07,23.0,23.04,40965.0
2019-01-30 14:25:00,23.05,23.05,23.01,23.01,50700.0,23.05,23.05,23.01,23.01,50700.0
2019-01-30 14:30:00,23.02,23.02,22.99,23.01,25500.0,23.02,23.02,22.99,23.01,25500.0
2019-01-30 14:35:00,23.01,23.07,23.0,23.02,85410.0,23.01,23.07,23.0,23.02,85410.0
2019-01-30 14:40:00,23.02,23.03,22.99,23.02,80550.0,23.02,23.03,22.99,23.02,80550.0
2019-01-30 14:45:00,23.03,23.05,23.0,23.04,54000.0,23.03,23.05,23.0,23.04,54000.0
2019-01-30 14:50:00,23.03,23.07,23.0,23.07,87180.0,23.03,23.07,23.0,23.07,87180.0
2019-01-30 14:55:00,23.07,23.08,23.05,23.07,70110.0,23.07,23.08,23.05,23.07,70110.0
2019-01-30 15:00:00,23.06,23.07,23.03,23.04,36465.0,23.06,23.07,23.03,23.04,36465.0
2019-01-30 15:05:00,23.04,23.04,23.01,23.03,48030.0,23.04,23.04,23.01,23.03,48030.0
2019-01-30 15:10:00,23.03,23.04,23.01,23.04,48720.0,23.03,23.04,23.01,23.04,48720.0
2019-01-30 15:15:00,23.04,23.05,23.01,23.02,61425.0,23.04,23.05,23.01,23.02,61425.0
2019-01-30 15:20:00,23.03,23.05,23.01,23.02,96675.0,23.03,23.05,23.01,23.02,96675.0
2019-01-30 15:25:00,23.03,23.03,23.01,23.02,40500.0,23.03,23.03,23.01,23.02,40500.0
2019-01-30 15:30:00,23.01,23.03,23.0,23.01,54000.0,23.01,23.03,23.0,23.01,54000.0
2019-01-30 15:35:00,23.02,23.04,23.01,23.02,97980.0,23.02,23.04,23.01,23.02,97980.0
2019-01-30 15:40:00,23.01,23.01,22.98,22.98,222390.0,23.01,23.01,22.98,22.98,222390.0
2019-01-30 15:45:00,22.98,23.01,22.98,23.01,238980.0,22.98,23.01,22.98,23.01,238980.0
2019-01-30 15:50:00,23.01,23.01,22.97,22.98,189885.0,23.01,23.01,22.97,22.98,189885.0
2019-01-30 15:55:00,22.98,23.05,22.98,23.04,526620.0,22.98,23.05,22.98,23.04,526620.0
2019-01-31 09:30:00,23.13,23.14,22.67,22.84,270390.0,23.13,23.14,22.67,22.84,270390.0
2019-01-31 09:35:00,22.79,22.88,22.76,22.77,46485.0,22.79,22.88,22.76,22.77,46485.0
2019-01-31 09:40:00,22.82,22.87,22.79,22.87,51000.0,22.82,22.87,22.79,22.87,51000.0
2019-01-31 09:45:00,22.92,22.95,22.9,22.9,43500.0,22.92,22.95,22.9,22.9,43500.0
2019-01-31 09:50:00,22.9,22.9,22.86,22.88,33855.0,22.9,22.9,22.86,22.88,33855.0
2019-01-31 09:55:00,22.88,22.88,22.86,22.88,51000.0,22.88,22.88,22.86,22.88,51000.0
2019-01-31 10:00:00,22.89,23.02,22.89,23.02,69000.0,22.89,23.02,22.89,23.02,69000.0
2019-01-31 10:05:00,23.08,23.08,23.06,23.08,18375.0,23.08,23.08,23.06,23.08,18375.0
2019-01-31 10:10:00,23.11,23.13,23.1,23.12,91695.0,23.11,23.13,23.1,23.12,91695.0
2019-01-31 10:15:00,23.11,23.13,23.11,23.13,37500.0,23.11,23.13,23.11,23.13,37500.0
2019-01-31 10:20:00,23.13,23.16,23.12,23.15,51285.0,23.13,23.16,23.12,23.15,51285.0
2019-01-31 10:25:00,23.15,23.18,23.1,23.14,137610.0,23.15,23.18,23.1,23.14,137610.0
2019-01-31 10:30:00,23.13,23.13,23.05,23.05,37500.0,23.13,23.13,23.05,23.05,37500.0
2019-01-31 10:35:00,23.05,23.07,23.03,23.04,36405.0,23.05,23.07,23.03,23.04,36405.0
2019-01-31 10:40:00,23.03,23.07,23.03,23.05,56130.0,23.03,23.07,23.03,23.05,56130.0
2019-01-31 10:45:00,23.04,23.04,23.02,23.03,53550.0,23.04,23.04,23.02,23.03,53550.0
2019-01-31 10:50:00,23.03,23.03,23.0,23.03,28980.0,23.03,23.03,23.0,23.03,28980.0
2019-01-31 10:55:00,23.02,23.04,22.99,23.03,134670.0,23.02,23.04,22.99,23.03,134670.0
2019-01-31 11:00:00,23.03,23.06,23.03,23.04,43995.0,23.03,23.06,23.03,23.04,43995.0
2019-01-31 11:05:00,23.06,23.08,23.04,23.08,33000.0,23.06,23.08,23.04,23.08,33000.0
2019-01-31 11:10:00,23.07,23.08,23.05,23.05,48750.0,23.07,23.08,23.05,23.05,48750.0
2019-01-31 11:15:00,23.06,23.08,23.06,23.08,33750.0,23.06,23.08,23.06,23.08,33750.0
2019-01-31 11:20:00,23.08,23.1,23.06,23.1,95535.0,23.08,23.1,23.06,23.1,95535.0
2019-01-31 11:25:00,23.1,23.13,23.1,23.12,12000.0,23.1,23.13,23.1,23.12,12000.0
2019-01-31 11:30:00,23.11,23.12,23.09,23.1,43500.0,23.11,23.12,23.09,23.1,43500.0
2019-01-31 11:35:00,23.11,23.15,23.11,23.13,22230.0,23.11,23.15,23.11,23.13,22230.0
2019-01-31 11:40:00,23.12,23.14,23.12,23.12,23775.0,23.12,23.14,23.12,23.12,23775.0
2019-01-31 11:45:00,23.12,23.14,23.11,23.14,17355.0,23.12,23.14,23.11,23.14,17355.0
2019-01-31 11:50:00,23.13,23.13,23.1,23.13,23430.0,23.13,23.13,23.1,23.13,23430.0
2019-01-31 11:55:00,23.14,23.14,23.12,23.14,31500.0,23.14,23.14,23.12,23.14,31500.0
2019-01-31 12:00:00,23.14,23.15,23.13,23.13,47145.0,23.14,23.15,23.13,23.13,47145.0
2019-01-31 12:05:00,23.11,23.17,23.11,23.14,63825.0,23.11,23.17,23.11,23.14,63825.0
2019-01-31 12:10:00,23.14,23.14,23.09,23.1,69015.0,23.14,23.14,23.09,23.1,69015.0
2019-01-31 12:15:00,23.1,23.1,23.08,23.09,44445.0,23.1,23.1,23.08,23.09,44445.0
2019-01-31 12:20:00,23.08,23.09,23.08,23.09,12000.0,23.08,23.09,23.08,23.09,12000.0
2019-01-31 12:25:00,23.09,23.09,23.05,23.05,39300.0,23.09,23.09,23.05,23.05,39300.0
2019-01-31 12:30:00,23.05,23.05,23.03,23.03,35985.0,23.05,23.05,23.03,23.03,35985.0
2019-01-31 12:35:00,23.03,23.05,23.03,23.05,19875.0,23.03,23.05,23.03,23.05,19875.0
2019-01-31 12:40:00,23.06,23.06,23.0,23.0,77310.0,23.06,23.06,23.0,23.0,77310.0
2019-01-31 12:45:00,23.02,23.04,23.0,23.01,24075.0,23.02,23.04,23.0,23.01,24075.0
2019-01-31 12:50:00,23.01,23.02,23.0,23.01,16500.0,23.01,23.02,23.0,23.01,16500.0
2019-01-31 12:55:00,23.01,23.01,22.99,23.0,137685.0,23.01,23.01,22.99,23.0,137685.0
2019-01-31 13:00:00,23.0,23.01,22.96,22.96,80250.0,23.0,23.01,22.96,22.96,80250.0
2019-01-31 13:05:00,22.96,22.98,22.94,22.95,36000.0,22.96,22.98,22.94,22.95,36000.0
2019-01-31 13:10:00,22.94,22.94,22.92,22.92,42000.0,22.94,22.94,22.92,22.92,42000.0
2019-01-31 13:15:00,22.93,22.93,22.91,22.92,39495.0,22.93,22.93,22.91,22.92,39495.0
2019-01-31 13:20:00,22.91,22.93,22.91,22.93,18000.0,22.91,22.93,22.91,22.93,18000.0
2019-01-31 13:25:00,22.93,22.95,22.91,22.91,76500.0,22.93,22.95,22.91,22.91,76500.0
2019-01-31 13:30:00,22.93,22.93,22.91,22.91,29340.0,22.93,22.93,22.91,22.91,29340.0
2019-01-31 13:35:00,22.91,22.91,22.88,22.88,65220.0,22.91,22.91,22.88,22.88,65220.0
2019-01-31 13:40:00,22.88,22.91,22.87,22.91,43575.0,22.88,22.91,22.87,22.91,43575.0
2019-01-31 13:45:00,22.91,22.93,22.9,22.92,79500.0,22.91,22.93,22.9,22.92,79500.0
2019-01-31 13:50:00,22.91,22.92,22.9,22.92,21000.0,22.91,22.92,22.9,22.92,21000.0
2019-01-31 13:55:00,22.94,22.95,22.92,22.92,60000.0,22.94,22.95,22.92,22.92,60000.0
2019-01-31 14:00:00,22.93,22.93,22.91,22.92,25650.0,22.93,22.93,22.91,22.92,25650.0
2019-01-31 14:05:00,22.93,22.93,22.91,22.92,53190.0,22.93,22.93,22.91,22.92,53190.0
2019-01-31 14:10:00,22.92,22.92,22.91,22.91,109875.0,22.92,22.92,22.91,22.91,109875.0
2019-01-31 14:15:00,22.91,22.92,22.82,22.84,110865.0,22.91,22.92,22.82,22.84,110865.0
2019-01-31 14:20:00,22.84,22.84,22.82,22.82,58500.0,22.84,22.84,22.82,22.82,58500.0
2019-01-31 14:25:00,22.82,22.82,22.76,22.77,61425.0,22.82,22.82,22.76,22.77,61425.0
2019-01-31 14:30:00,22.77,22.82,22.77,22.8,68280.0,22.77,22.82,22.77,22.8,68280.0
2019-01-31 14:35:00,22.8,22.82,22.78,22.82,59205.0,22.8,22.82,22.78,22.82,59205.0
2019-01-31 14:40:00,22.82,22.84,22.77,22.77,150345.0,22.82,22.84,22.77,22.77,150345.0
2019-01-31 14:45:00,22.77,22.8,22.77,22.79,42000.0,22.77,22.8,22.77,22.79,42000.0
2019-01-31 14:50:00,22.79,22.84,22.77,22.84,85185.0,22.79,22.84,22.77,22.84,85185.0
2019-01-31 14:55:00,22.83,22.84,22.82,22.83,54000.0,22.83,22.84,22.82,22.83,54000.0
2019-01-31 15:00:00,22.84,22.88,22.83,22.84,84660.0,22.84,22.88,22.83,22.84,84660.0
2019-01-31 15:05:00,22.84,22.84,22.83,22.84,47625.0,22.84,22.84,22.83,22.84,47625.0
2019-01-31 15:10:00,22.84,22.84,22.81,22.81,73500.0,22.84,22.84,22.81,22.81,73500.0
2019-01-31 15:15:00,22.81,22.81,22.76,22.76,142020.0,22.81,22.81,22.76,22.76,142020.0
2019-01-31 15:20:00,22.77,22.79,22.77,22.79,122295.0,22.77,22.79,22.77,22.79,122295.0
2019-01-31 15:25:00,22.8,22.84,22.8,22.81,59175.0,22.8,22.84,22.8,22.81,59175.0
2019-01-31 15:30:00,22.82,22.87,22.81,22.85,77790.0,22.82,22.87,22.81,22.85,77790.0
2019-01-31 15:35:00,22.86,22.87,22.83,22.86,79935.0,22.86,22.87,22.83,22.86,79935.0
2019-01-31 15:40:00,22.87,22.88,22.83,22.87,143130.0,22.87,22.88,22.83,22.87,143130.0
2019-01-31 15:45:00,22.87,22.9,22.85,22.85,159225.0,22.87,22.9,22.85,22.85,159225.0
2019-01-31 15:50:00,22.84,22.92,22.84,22.91,215835.0,22.84,22.92,22.84,22.91,215835.0
2019-01-31 15:55:00,22.93,23.01,22.92,22.98,765720.0,22.93,23.01,22.92,22.98,765720.0
2019-02-01 09:30:00,23.07,23.12,22.85,23.0,336900.0,23.07,23.12,22.85,23.0,336900.0
2019-02-01 09:35:00,23.04,23.05,22.99,23.04,64845.0,23.04,23.05,22.99,23.04,64845.0
2019-02-01 09:40:00,23.07,23.11,22.97,22.98,113805.0,23.07,23.11,22.97,22.98,113805.0
2019-02-01 09:45:00,22.98,22.99,22.92,22.92,72240.0,22.98,22.99,22.92,22.92,72240.0
2019-02-01 09:50:00,22.91,22.91,22.88,22.9,38295.0,22.91,22.91,22.88,22.9,38295.0
2019-02-01 09:55:00,22.91,22.98,22.9,22.93,100080.0,22.91,22.98,22.9,22.93,100080.0
2019-02-01 10:00:00,22.95,22.98,22.88,22.98,80325.0,22.95,22.98,22.88,22.98,80325.0
2019-02-01 10:05:00,23.0,23.05,23.0,23.04,74595.0,23.0,23.05,23.0,23.04,74595.0
2019-02-01 10:10:00,23.06,23.07,23.01,23.04,34905.0,23.06,23.07,23.01,23.04,34905.0
2019-02-01 10:15:00,23.04,23.11,23.03,23.07,131490.0,23.04,23.11,23.03,23.07,131490.0
2019-02-01 10:20:00,23.07,23.08,23.05,23.08,21345.0,23.07,23.08,23.05,23.08,21345.0
2019-02-01 10:25:00,23.06,23.08,23.04,23.07,78630.0,23.06,23.08,23.04,23.07,78630.0
2019-02-01 10:30:00,23.06,23.09,23.05,23.07,94440.0,23.06,23.09,23.05,23.07,94440.0
2019-02-01 10:35:00,23.06,23.1,23.06,23.1,83145.0,23.06,23.1,23.06,23.1,83145.0
2019-02-01 10:40:00,23.12,23.16,23.1,23.13,110070.0,23.12,23.16,23.1,23.13,110070.0
2019-02-01 10:45:00,23.16,23.17,23.08,23.09,103230.0,23.16,23.17,23.08,23.09,103230.0
2019-02-01 10:50:00,23.09,23.1,23.06,23.07,49365.0,23.09,23.1,23.06,23.07,49365.0
2019-02-01 10:55:00,23.07,23.12,23.06,23.08,100605.0,23.07,23.12,23.06,23.08,100605.0
2019-02-01 11:00:00,23.08,23.12,23.05,23.05,203205.0,23.08,23.12,23.05,23.05,203205.0
2019-02-01 11:05:00,23.06,23.12,23.06,23.12,74085.0,23.06,23.12,23.06,23.12,74085.0
2019-02-01 11:10:00,23.11,23.11,23.07,23.09,173340.0,23.11,23.11,23.07,23.09,173340.0
2019-02-01 11:15:00,23.09,23.15,23.09,23.11,122535.0,23.09,23.15,23.09,23.11,122535.0
2019-02-01 11:20:00,23.11,23.16,23.08,23.15,188535.0,23.11,23.16,23.08,23.15,188535.0
2019-02-01 11:25:00,23.15,23.16,23.08,23.08,117165.0,23.15,23.16,23.08,23.08,117165.0
2019-02-01 11:30:00,23.09,23.11,23.07,23.07,93000.0,23.09,23.11,23.07,23.07,93000.0
2019-02-01 11:35:00,23.09,23.11,23.07,23.09,52500.0,23.09,23.11,23.07,23.09,52500.0
2019-02-01 11:40:00,23.1,23.13,23.09,23.09,51450.0,23.1,23.13,23.09,23.09,51450.0
2019-02-01 11:45:00,23.1,23.14,23.1,23.14,51060.0,23.1,23.14,23.1,23.14,51060.0
2019-02-01 11:50:00,23.14,23.18,23.14,23.18,82200.0,23.14,23.18,23.14,23.18,82200.0
2019-02-01 11:55:00,23.18,23.19,23.17,23.19,60855.0,23.18,23.19,23.17,23.19,60855.0
2019-02-01 12:00:00,23.15,23.19,23.14,23.16,186420.0,23.15,23.19,23.14,23.16,186420.0
2019-02-01 12:05:00,23.16,23.16,23.13,23.15,43830.0,23.16,23.16,23.13,23.15,43830.0
2019-02-01 12:10:00,23.15,23.18,23.15,23.16,45015.0,23.15,23.18,23.15,23.16,45015.0
2019-02-01 12:15:00,23.16,23.17,23.12,23.15,98835.0,23.16,23.17,23.12,23.15,98835.0
2019-02-01 12:20:00,23.14,23.16,23.14,23.14,75165.0,23.14,23.16,23.14,23.14,75165.0
2019-02-01 12:25:00,23.14,23.15,23.13,23.15,33000.0,23.14,23.15,23.13,23.15,33000.0
2019-02-01 12:30:00,23.15,23.18,23.14,23.16,110475.0,23.15,23.18,23.14,23.16,110475.0
2019-02-01 12:35:00,23.17,23.21,23.17,23.18,81000.0,23.17,23.21,23.17,23.18,81000.0
2019-02-01 12:40:00,23.18,23.21,23.17,23.2,55500.0,23.18,23.21,23.17,23.2,55500.0
2019-02-01 12:45:00,23.2,23.2,23.18,23.19,46500.0,23.2,23.2,23.18,23.19,46500.0
2019-02-01 12:50:00,23.19,23.2,23.17,23.18,66810.0,23.19,23.2,23.17,23.18,66810.0
2019-02-01 12:55:00,23.19,23.2,23.18,23.2,10500.0,23.19,23.2,23.18,23.2,10500.0
2019-02-01 13:00:00,23.21,23.21,23.18,23.18,79230.0,23.21,23.21,23.18,23.18,79230.0
2019-02-01 13:05:00,23.17,23.18,23.17,23.17,38505.0,23.17,23.18,23.17,23.17,38505.0
2019-02-01 13:10:00,23.19,23.2,23.19,23.2,30450.0,23.19,23.2,23.19,23.2,30450.0
2019-02-01 13:15:00,23.19,23.19,23.18,23.19,76635.0,23.19,23.19,23.18,23.19,76635.0
2019-02-01 13:20:00,23.18,23.2,23.18,23.18,64320.0,23.18,23.2,23.18,23.18,64320.0
2019-02-01 13:25:00,23.19,23.19,23.17,23.17,92955.0,23.19,23.19,23.17,23.17,92955.0
2019-02-01 13:30:00,23.18,23.19,23.17,23.19,28500.0,23.18,23.19,23.17,23.19,28500.0
2019-02-01 13:35:00,23.19,23.19,23.18,23.19,58920.0,23.19,23.19,23.18,23.19,58920.0
2019-02-01 13:40:00,23.19,23.19,23.18,23.18,54075.0,23.19,23.19,23.18,23.18,54075.0
2019-02-01 13:45:00,23.18,23.18,23.16,23.17,125040.0,23.18,23.18,23.16,23.17,125040.0
2019-02-01 13:50:00,23.17,23.17,23.16,23.17,20640.0,23.17,23.17,23.16,23.17,20640.0
2019-02-01 13:55:00,23.17,23.21,23.17,23.19,36510.0,23.17,23.21,23.17,23.19,36510.0
2019-02-01 14:00:00,23.19,23.2,23.19,23.19,103800.0,23.19,23.2,23.19,23.19,103800.0
2019-02-01 14:05:00,23.18,23.2,23.18,23.19,88140.0,23.18,23.2,23.18,23.19,88140.0
2019-02-01 14:10:00,23.18,23.18,23.15,23.17,72225.0,23.18,23.18,23.15,23.17,72225.0
2019-02-01 14:15:00,23.17,23.17,23.13,23.14,60915.0,23.17,23.17,23.13,23.14,60915.0
2019-02-01 14:20:00,23.13,23.14,23.12,23.13,60000.0,23.13,23.14,23.12,23.13,60000.0
2019-02-01 14:25:00,23.13,23.17,23.13,23.17,112860.0,23.13,23.17,23.13,23.17,112860.0
2019-02-01 14:30:00,23.17,23.23,23.17,23.23,230820.0,23.17,23.23,23.17,23.23,230820.0
2019-02-01 14:35:00,23.22,23.22,23.17,23.18,59595.0,23.22,23.22,23.17,23.18,59595.0
2019-02-01 14:40:00,23.17,23.19,23.16,23.16,58500.0,23.17,23.19,23.16,23.16,58500.0
2019-02-01 14:45:00,23.16,23.18,23.15,23.15,40500.0,23.16,23.18,23.15,23.15,40500.0
2019-02-01 14:50:00,23.15,23.16,23.12,23.12,81495.0,23.15,23.16,23.12,23.12,81495.0
2019-02-01 14:55:00,23.12,23.12,23.09,23.11,61530.0,23.12,23.12,23.09,23.11,61530.0
2019-02-01 15:00:00,23.12,23.14,23.11,23.11,119250.0,23.12,23.14,23.11,23.11,119250.0
2019-02-01 15:05:00,23.11,23.12,23.11,23.11,109500.0,23.11,23.12,23.11,23.11,109500.0
2019-02-01 15:10:00,23.11,23.14,23.11,23.14,94500.0,23.11,23.14,23.11,23.14,94500.0
2019-02-01 15:15:00,23.14,23.18,23.14,23.18,80820.0,23.14,23.18,23.14,23.18,80820.0
2019-02-01 15:20:00,23.17,23.19,23.16,23.17,115740.0,23.17,23.19,23.16,23.17,115740.0
2019-02-01 15:25:00,23.16,23.17,23.15,23.16,138225.0,23.16,23.17,23.15,23.16,138225.0
2019-02-01 15:30:00,23.17,23.25,23.17,23.22,118305.0,23.17,23.25,23.17,23.22,118305.0
2019-02-01 15:35:00,23.21,23.22,23.2,23.22,48000.0,23.21,23.22,23.2,23.22,48000.0
2019-02-01 15:40:00,23.21,23.21,23.16,23.16,174480.0,23.21,23.21,23.16,23.16,174480.0
2019-02-01 15:45:00,23.17,23.18,23.13,23.13,118515.0,23.17,23.18,23.13,23.13,118515.0
2019-02-01 15:50:00,23.13,23.15,23.12,23.13,324990.0,23.13,23.15,23.12,23.13,324990.0
2019-02-01 15:55:00,23.13,23.17,23.09,23.11,1231440.0,23.13,23.17,23.09,23.11,1231440.0
2019-02-04 09:30:00,23.21,23.27,23.2,23.21,135780.0,23.21,23.27,23.2,23.21,135780.0
2019-02-04 09:35:00,23.25,23.27,23.07,23.1,61725.0,23.25,23.27,23.07,23.1,61725.0
2019-02-04 09:40:00,23.13,23.17,23.11,23.14,64515.0,23.13,23.17,23.11,23.14,64515.0
2019-02-04 09:45:00,23.11,23.11,23.08,23.11,20055.0,23.11,23.11,23.08,23.11,20055.0
2019-02-04 09:50:00,23.13,23.15,23.07,23.15,128745.0,23.13,23.15,23.07,23.15,128745.0
2019-02-04 09:55:00,23.14,23.16,23.13,23.16,55560.0,23.14,23.16,23.13,23.16,55560.0
2019-02-04 10:00:00,23.13,23.13,23.06,23.09,57000.0,23.13,23.13,23.06,23.09,57000.0
2019-02-04 10:05:00,23.07,23.09,23.04,23.04,171150.0,23.07,23.09,23.04,23.04,171150.0
2019-02-04 10:10:00,23.04,23.08,23.03,23.05,62205.0,23.04,23.08,23.03,23.05,62205.0
2019-02-04 10:15:00,23.07,23.07,23.05,23.05,21000.0,23.07,23.07,23.05,23.05,21000.0
2019-02-04 10:20:00,23.05,23.1,23.05,23.06,30000.0,23.05,23.1,23.05,23.06,30000.0
2019-02-04 10:25:00,23.06,23.12,23.06,23.11,56730.0,23.06,23.12,23.06,23.11,56730.0
2019-02-04 10:30:00,23.13,23.16,23.12,23.16,166500.0,23.13,23.16,23.12,23.16,166500.0
2019-02-04 10:35:00,23.16,23.22,23.16,23.22,101760.0,23.16,23.22,23.16,23.22,101760.0
2019-02-04 10:40:00,23.2,23.28,23.2,23.27,64155.0,23.2,23.28,23.2,23.27,64155.0
2019-02-04 10:45:00,23.28,23.31,23.28,23.31,114360.0,23.28,23.31,23.28,23.31,114360.0
2019-02-04 10:50:00,23.33,23.4,23.32,23.39,175125.0,23.33,23.4,23.32,23.39,175125.0
2019-02-04 10:55:00,23.4,23.4,23.34,23.36,84195.0,23.4,23.4,23.34,23.36,84195.0
2019-02-04 11:00:00,23.36,23.37,23.33,23.37,582180.0,23.36,23.37,23.33,23.37,582180.0
2019-02-04 11:05:00,23.36,23.37,23.28,23.28,193395.0,23.36,23.37,23.28,23.28,193395.0
2019-02-04 11:10:00,23.27,23.39,23.27,23.36,68010.0,23.27,23.39,23.27,23.36,68010.0
2019-02-04 11:15:00,23.36,23.39,23.36,23.38,51210.0,23.36,23.39,23.36,23.38,51210.0
2019-02-04 11:20:00,23.38,23.43,23.38,23.4,112725.0,23.38,23.43,23.38,23.4,112725.0
2019-02-04 11:25:00,23.41,23.41,23.36,23.4,65775.0,23.41,23.41,23.36,23.4,65775.0
2019-02-04 11:30:00,23.39,23.44,23.38,23.43,74085.0,23.39,23.44,23.38,23.43,74085.0
2019-02-04 11:35:00,23.43,23.47,23.42,23.47,65805.0,23.43,23.47,23.42,23.47,65805.0
2019-02-04 11:40:00,23.47,23.5,23.45,23.5,78750.0,23.47,23.5,23.45,23.5,78750.0
2019-02-04 11:45:00,23.5,23.62,23.5,23.6,171810.0,23.5,23.62,23.5,23.6,171810.0
2019-02-04 11:50:00,23.6,23.62,23.52,23.53,186510.0,23.6,23.62,23.52,23.53,186510.0
2019-02-04 11:55:00,23.53,23.57,23.52,23.57,76860.0,23.53,23.57,23.52,23.57,76860.0
2019-02-04 12:00:00,23.57,23.57,23.55,23.56,37650.0,23.57,23.57,23.55,23.56,37650.0
2019-02-04 12:05:00,23.57,23.57,23.53,23.53,77460.0,23.57,23.57,23.53,23.53,77460.0
2019-02-04 12:10:00,23.54,23.54,23.52,23.54,65895.0,23.54,23.54,23.52,23.54,65895.0
2019-02-04 12:15:00,23.53,23.54,23.52,23.52,54000.0,23.53,23.54,23.52,23.52,54000.0
2019-02-04 12:20:00,23.51,23.55,23.51,23.53,81285.0,23.51,23.55,23.51,23.53,81285.0
2019-02-04 12:25:00,23.53,23.54,23.51,23.53,162000.0,23.53,23.54,23.51,23.53,162000.0
2019-02-04 12:30:00,23.51,23.55,23.51,23.52,62145.0,23.51,23.55,23.51,23.52,62145.0
2019-02-04 12:35:00,23.52,23.53,23.52,23.52,34050.0,23.52,23.53,23.52,23.52,34050.0
2019-02-04 12:40:00,23.53,23.53,23.51,23.52,36000.0,23.53,23.53,23.51,23.52,36000.0
2019-02-04 12:45:00,23.52,23.55,23.52,23.55,22500.0,23.52,23.55,23.52,23.55,22500.0
2019-02-04 12:50:00,23.56,23.58,23.56,23.58,75000.0,23.56,23.58,23.56,23.58,75000.0
2019-02-04 12:55:00,23.59,23.64,23.59,23.62,46635.0,23.59,23.64,23.59,23.62,46635.0
2019-02-04 13:00:00,23.62,23.64,23.62,23.63,106920.0,23.62,23.64,23.62,23.63,106920.0
2019-02-04 13:05:00,23.63,23.64,23.62,23.63,157170.0,23.63,23.64,23.62,23.63,157170.0
2019-02-04 13:10:00,23.64,23.64,23.64,23.64,28500.0,23.64,23.64,23.64,23.64,28500.0
2019-02-04 13:15:00,23.64,23.65,23.64,23.65,73185.0,23.64,23.65,23.64,23.65,73185.0
2019-02-04 13:20:00,23.65,23.65,23.63,23.63,70920.0,23.65,23.65,23.63,23.63,70920.0
2019-02-04 13:25:00,23.63,23.65,23.6,23.64,96525.0,23.63,23.65,23.6,23.64,96525.0
2019-02-04 13:30:00,23.65,23.65,23.63,23.63,62280.0,23.65,23.65,23.63,23.63,62280.0
2019-02-04 13:35:00,23.63,23.64,23.63,23.64,24045.0,23.63,23.64,23.63,23.64,24045.0
2019-02-04 13:40:00,23.64,23.66,23.64,23.66,43935.0,23.64,23.66,23.64,23.66,43935.0
2019-02-04 13:45:00,23.68,23.71,23.68,23.7,30000.0,23.68,23.71,23.68,23.7,30000.0
2019-02-04 13:50:00,23.7,23.71,23.69,23.69,53940.0,23.7,23.71,23.69,23.69,53940.0
2019-02-04 13:55:00,23.69,23.69,23.65,23.67,49545.0,23.69,23.69,23.65,23.67,49545.0
2019-02-04 14:00:00,23.66,23.68,23.65,23.65,112515.0,23.66,23.68,23.65,23.65,112515.0
2019-02-04 14:05:00,23.65,23.7,23.64,23.7,52860.0,23.65,23.7,23.64,23.7,52860.0
2019-02-04 14:10:00,23.7,23.73,23.69,23.69,104205.0,23.7,23.73,23.69,23.69,104205.0
2019-02-04 14:15:00,23.68,23.68,23.67,23.67,13500.0,23.68,23.68,23.67,23.67,13500.0
2019-02-04 14:20:00,23.65,23.65,23.63,23.65,22200.0,23.65,23.65,23.63,23.65,22200.0
2019-02-04 14:25:00,23.65,23.68,23.65,23.68,80715.0,23.65,23.68,23.65,23.68,80715.0
2019-02-04 14:30:00,23.68,23.68,23.67,23.68,47490.0,23.68,23.68,23.67,23.68,47490.0
2019-02-04 14:35:00,23.68,23.75,23.67,23.74,218160.0,23.68,23.75,23.67,23.74,218160.0
2019-02-04 14:40:00,23.75,23.77,23.74,23.77,109065.0,23.75,23.77,23.74,23.77,109065.0
2019-02-04 14:45:00,23.76,23.76,23.73,23.73,48420.0,23.76,23.76,23.73,23.73,48420.0
2019-02-04 14:50:00,23.7,23.71,23.69,23.7,28995.0,23.7,23.71,23.69,23.7,28995.0
2019-02-04 14:55:00,23.7,23.72,23.7,23.72,31500.0,23.7,23.72,23.7,23.72,31500.0
2019-02-04 15:00:00,23.71,23.71,23.7,23.71,104370.0,23.71,23.71,23.7,23.71,104370.0
2019-02-04 15:05:00,23.7,23.72,23.7,23.7,44235.0,23.7,23.72,23.7,23.7,44235.0
2019-02-04 15:10:00,23.71,23.71,23.69,23.7,32895.0,23.71,23.71,23.69,23.7,32895.0
2019-02-04 15:15:00,23.7,23.73,23.7,23.73,104820.0,23.7,23.73,23.7,23.73,104820.0
2019-02-04 15:20:00,23.73,23.73,23.72,23.73,120000.0,23.73,23.73,23.72,23.73,120000.0
2019-02-04 15:25:00,23.72,23.73,23.71,23.71,58050.0,23.72,23.73,23.71,23.71,58050.0
2019-02-04 15:30:00,23.72,23.72,23.7,23.71,44655.0,23.72,23.72,23.7,23.71,44655.0
2019-02-04 15:35:00,23.7,23.7,23.69,23.7,49965.0,23.7,23.7,23.69,23.7,49965.0
2019-02-04 15:40:00,23.7,23.74,23.7,23.73,124095.0,23.7,23.74,23.7,23.73,124095.0
2019-02-04 15:45:00,23.73,23.73,23.7,23.71,104265.0,23.73,23.73,23.7,23.71,104265.0
2019-02-04 15:50:00,23.71,23.72,23.7,23.7,162030.0,23.71,23.72,23.7,23.7,162030.0
2019-02-04 15:55:00,23.7,23.74,23.7,23.74,445740.0,23.7,23.74,23.7,23.74,445740.0
2019-02-05 09:30:00,23.75,23.91,23.72,23.72,127845.0,23.75,23.91,23.72,23.72,127845.0
2019-02-05 09:35:00,23.77,23.82,23.67,23.67,72705.0,23.77,23.82,23.67,23.67,72705.0
2019-02-05 09:40:00,23.67,23.76,23.67,23.72,108390.0,23.67,23.76,23.67,23.72,108390.0
2019-02-05 09:45:00,23.72,23.72,23.64,23.67,57000.0,23.72,23.72,23.64,23.67,57000.0
2019-02-05 09:50:00,23.65,23.77,23.62,23.77,94335.0,23.65,23.77,23.62,23.77,94335.0
2019-02-05 09:55:00,23.79,23.79,23.66,23.73,229035.0,23.79,23.79,23.66,23.73,229035.0
2019-02-05 10:00:00,23.75,23.75,23.67,23.69,162360.0,23.75,23.75,23.67,23.69,162360.0
2019-02-05 10:05:00,23.72,23.75,23.7,23.72,242250.0,23.72,23.75,23.7,23.72,242250.0
2019-02-05 10:10:00,23.71,23.83,23.71,23.81,127950.0,23.71,23.83,23.71,23.81,127950.0
2019-02-05 10:15:00,23.82,23.85,23.78,23.82,60000.0,23.82,23.85,23.78,23.82,60000.0
2019-02-05 10:20:00,23.83,23.84,23.78,23.78,31500.0,23.83,23.84,23.78,23.78,31500.0
2019-02-05 10:25:00,23.78,23.81,23.77,23.81,67080.0,23.78,23.81,23.77,23.81,67080.0
2019-02-05 10:30:00,23.81,23.83,23.79,23.83,52680.0,23.81,23.83,23.79,23.83,52680.0
2019-02-05 10:35:00,23.82,23.83,23.81,23.81,31875.0,23.82,23.83,23.81,23.81,31875.0
2019-02-05 10:40:00,23.81,23.81,23.77,23.79,94260.0,23.81,23.81,23.77,23.79,94260.0
2019-02-05 10:45:00,23.8,23.82,23.8,23.81,63450.0,23.8,23.82,23.8,23.81,63450.0
2019-02-05 10:50:00,23.83,23.94,23.83,23.94,117195.0,23.83,23.94,23.83,23.94,117195.0
2019-02-05 10:55:00,23.94,23.96,23.91,23.95,56940.0,23.94,23.96,23.91,23.95,56940.0
2019-02-05 11:00:00,23.96,23.98,23.92,23.93,54000.0,23.96,23.98,23.92,23.93,54000.0
2019-02-05 11:05:00,23.94,23.95,23.91,23.91,34515.0,23.94,23.95,23.91,23.91,34515.0
2019-02-05 11:10:00,23.91,23.92,23.85,23.86,90000.0,23.91,23.92,23.85,23.86,90000.0
2019-02-05 11:15:00,23.85,23.91,23.81,23.87,94035.0,23.85,23.91,23.81,23.87,94035.0
2019-02-05 11:20:00,23.86,23.91,23.86,23.91,69240.0,23.86,23.91,23.86,23.91,69240.0
2019-02-05 11:25:00,23.9,23.9,23.83,23.83,47250.0,23.9,23.9,23.83,23.83,47250.0
2019-02-05 11:30:00,23.82,23.83,23.8,23.8,37770.0,23.82,23.83,23.8,23.8,37770.0
2019-02-05 11:35:00,23.81,23.84,23.8,23.84,103500.0,23.81,23.84,23.8,23.84,103500.0
2019-02-05 11:40:00,23.84,23.9,23.84,23.88,49215.0,23.84,23.9,23.84,23.88,49215.0
2019-02-05 11:45:00,23.86,23.93,23.86,23.89,191775.0,23.86,23.93,23.86,23.89,191775.0
2019-02-05 11:50:00,23.88,23.88,23.81,23.84,106785.0,23.88,23.88,23.81,23.84,106785.0
2019-02-05 11:55:00,23.84,23.87,23.81,23.81,82200.0,23.84,23.87,23.81,23.81,82200.0
2019-02-05 12:00:00,23.8,23.8,23.76,23.79,46530.0,23.8,23.8,23.76,23.79,46530.0
2019-02-05 12:05:00,23.79,23.79,23.76,23.78,43185.0,23.79,23.79,23.76,23.78,43185.0
2019-02-05 12:10:00,23.79,23.8,23.78,23.8,24000.0,23.79,23.8,23.78,23.8,24000.0
2019-02-05 12:15:00,23.81,23.82,23.79,23.8,83145.0,23.81,23.82,23.79,23.8,83145.0
2019-02-05 12:20:00,23.8,23.8,23.73,23.74,68775.0,23.8,23.8,23.73,23.74,68775.0
2019-02-05 12:25:00,23.73,23.74,23.72,23.72,42210.0,23.73,23.74,23.72,23.72,42210.0
2019-02-05 12:30:00,23.72,23.76,23.72,23.74,144150.0,23.72,23.76,23.72,23.74,144150.0
2019-02-05 12:35:00,23.73,23.75,23.73,23.75,37620.0,23.73,23.75,23.73,23.75,37620.0
2019-02-05 12:40:00,23.75,23.77,23.73,23.77,70560.0,23.75,23.77,23.73,23.77,70560.0
2019-02-05 12:45:00,23.77,23.78,23.76,23.76,42810.0,23.77,23.78,23.76,23.76,42810.0
2019-02-05 12:50:00,23.76,23.77,23.74,23.76,94410.0,23.76,23.77,23.74,23.76,94410.0
2019-02-05 12:55:00,23.75,23.75,23.72,23.73,60000.0,23.75,23.75,23.72,23.73,60000.0
2019-02-05 13:00:00,23.73,23.74,23.69,23.7,21240.0,23.73,23.74,23.69,23.7,21240.0
2019-02-05 13:05:00,23.71,23.71,23.66,23.68,35730.0,23.71,23.71,23.66,23.68,35730.0
2019-02-05 13:10:00,23.68,23.72,23.68,23.71,40500.0,23.68,23.72,23.68,23.71,40500.0
2019-02-05 13:15:00,23.7,23.72,23.69,23.71,43875.0,23.7,23.72,23.69,23.71,43875.0
2019-02-05 13:20:00,23.71,23.71,23.7,23.71,51000.0,23.71,23.71,23.7,23.71,51000.0
2019-02-05 13:25:00,23.71,23.72,23.7,23.7,49785.0,23.71,23.72,23.7,23.7,49785.0
2019-02-05 13:30:00,23.69,23.72,23.69,23.72,22500.0,23.69,23.72,23.69,23.72,22500.0
2019-02-05 13:35:00,23.72,23.74,23.72,23.73,39000.0,23.72,23.74,23.72,23.73,39000.0
2019-02-05 13:40:00,23.73,23.74,23.71,23.72,33000.0,23.73,23.74,23.71,23.72,33000.0
2019-02-05 13:45:00,23.72,23.75,23.72,23.74,42345.0,23.72,23.75,23.72,23.74,42345.0
2019-02-05 13:50:00,23.74,23.75,23.71,23.71,91830.0,23.74,23.75,23.71,23.71,91830.0
2019-02-05 13:55:00,23.72,23.74,23.7,23.7,57000.0,23.72,23.74,23.7,23.7,57000.0
2019-02-05 14:00:00,23.7,23.73,23.7,23.72,56385.0,23.7,23.73,23.7,23.72,56385.0
2019-02-05 14:05:00,23.74,23.78,23.74,23.78,40215.0,23.74,23.78,23.74,23.78,40215.0
2019-02-05 14:10:00,23.79,23.81,23.79,23.8,90810.0,23.79,23.81,23.79,23.8,90810.0
2019-02-05 14:15:00,23.79,23.83,23.79,23.83,54585.0,23.79,23.83,23.79,23.83,54585.0
2019-02-05 14:20:00,23.83,23.85,23.82,23.83,30600.0,23.83,23.85,23.82,23.83,30600.0
2019-02-05 14:25:00,23.84,23.85,23.83,23.84,24045.0,23.84,23.85,23.83,23.84,24045.0
2019-02-05 14:30:00,23.84,23.84,23.79,23.81,96375.0,23.84,23.84,23.79,23.81,96375.0
2019-02-05 14:35:00,23.81,23.82,23.8,23.82,60645.0,23.81,23.82,23.8,23.82,60645.0
2019-02-05 14:40:00,23.82,23.83,23.81,23.82,28530.0,23.82,23.83,23.81,23.82,28530.0
2019-02-05 14:45:00,23.82,23.84,23.82,23.84,48045.0,23.82,23.84,23.82,23.84,48045.0
2019-02-05 14:50:00,23.84,23.88,23.84,23.85,68640.0,23.84,23.88,23.84,23.85,68640.0
2019-02-05 14:55:00,23.85,23.86,23.84,23.84,203940.0,23.85,23.86,23.84,23.84,203940.0
2019-02-05 15:00:00,23.85,23.86,23.84,23.86,48885.0,23.85,23.86,23.84,23.86,48885.0
2019-02-05 15:05:00,23.85,23.86,23.84,23.86,62565.0,23.85,23.86,23.84,23.86,62565.0
2019-02-05 15:10:00,23.85,23.87,23.84,23.87,30000.0,23.85,23.87,23.84,23.87,30000.0
2019-02-05 15:15:00,23.87,23.88,23.86,23.88,27135.0,23.87,23.88,23.86,23.88,27135.0
2019-02-05 15:20:00,23.89,23.89,23.88,23.89,102240.0,23.89,23.89,23.88,23.89,102240.0
2019-02-05 15:25:00,23.89,23.91,23.89,23.91,177645.0,23.89,23.91,23.89,23.91,177645.0
2019-02-05 15:30:00,23.91,23.91,23.85,23.85,140310.0,23.91,23.91,23.85,23.85,140310.0
2019-02-05 15:35:00,23.85,23.86,23.84,23.86,170445.0,23.85,23.86,23.84,23.86,170445.0
2019-02-05 15:40:00,23.86,23.87,23.83,23.84,139215.0,23.86,23.87,23.83,23.84,139215.0
2019-02-05 15:45:00,23.84,23.87,23.84,23.86,174990.0,23.84,23.87,23.84,23.86,174990.0
2019-02-05 15:50:00,23.85,23.88,23.85,23.88,211515.0,23.85,23.88,23.85,23.88,211515.0
2019-02-05 15:55:00,23.88,23.89,23.86,23.89,364335.0,23.88,23.89,23.86,23.89,364335.0
2019-02-06 09:30:00,23.77,23.88,23.6,23.87,186240.0,23.77,23.88,23.6,23.87,186240.0
2019-02-06 09:35:00,23.86,23.93,23.77,23.8,111225.0,23.86,23.93,23.77,23.8,111225.0
2019-02-06 09:40:00,23.76,23.8,23.71,23.74,55500.0,23.76,23.8,23.71,23.74,55500.0
2019-02-06 09:45:00,23.72,23.88,23.71,23.84,83160.0,23.72,23.88,23.71,23.84,83160.0
2019-02-06 09:50:00,23.83,23.83,23.74,23.76,58215.0,23.83,23.83,23.74,23.76,58215.0
2019-02-06 09:55:00,23.76,23.79,23.75,23.78,48225.0,23.76,23.79,23.75,23.78,48225.0
2019-02-06 10:00:00,23.78,23.81,23.75,23.75,98415.0,23.78,23.81,23.75,23.75,98415.0
2019-02-06 10:05:00,23.75,23.77,23.74,23.77,36000.0,23.75,23.77,23.74,23.77,36000.0
2019-02-06 10:10:00,23.76,23.77,23.73,23.74,70695.0,23.76,23.77,23.73,23.74,70695.0
2019-02-06 10:15:00,23.77,23.82,23.76,23.79,91950.0,23.77,23.82,23.76,23.79,91950.0
2019-02-06 10:20:00,23.8,23.84,23.8,23.83,162465.0,23.8,23.84,23.8,23.83,162465.0
2019-02-06 10:25:00,23.81,23.83,23.8,23.83,75870.0,23.81,23.83,23.8,23.83,75870.0
2019-02-06 10:30:00,23.83,23.86,23.81,23.85,152250.0,23.83,23.86,23.81,23.85,152250.0
2019-02-06 10:35:00,23.85,23.89,23.85,23.87,65250.0,23.85,23.89,23.85,23.87,65250.0
2019-02-06 10:40:00,23.88,23.88,23.83,23.83,62700.0,23.88,23.88,23.83,23.83,62700.0
2019-02-06 10:45:00,23.83,23.84,23.77,23.77,66615.0,23.83,23.84,23.77,23.77,66615.0
2019-02-06 10:50:00,23.77,23.8,23.77,23.78,88335.0,23.77,23.8,23.77,23.78,88335.0
2019-02-06 10:55:00,23.78,23.79,23.75,23.77,64395.0,23.78,23.79,23.75,23.77,64395.0
2019-02-06 11:00:00,23.78,23.8,23.77,23.77,262155.0,23.78,23.8,23.77,23.77,262155.0
2019-02-06 11:05:00,23.77,23.83,23.76,23.82,104385.0,23.77,23.83,23.76,23.82,104385.0
2019-02-06 11:10:00,23.83,23.83,23.77,23.78,41130.0,23.83,23.83,23.77,23.78,41130.0
2019-02-06 11:15:00,23.78,23.79,23.75,23.76,40500.0,23.78,23.79,23.75,23.76,40500.0
2019-02-06 11:20:00,23.75,23.77,23.73,23.73,84780.0,23.75,23.77,23.73,23.73,84780.0
2019-02-06 11:25:00,23.74,23.74,23.72,23.73,33000.0,23.74,23.74,23.72,23.73,33000.0
2019-02-06 11:30:00,23.73,23.74,23.71,23.71,45000.0,23.73,23.74,23.71,23.71,45000.0
2019-02-06 11:35:00,23.71,23.72,23.7,23.72,50490.0,23.71,23.72,23.7,23.72,50490.0
2019-02-06 11:40:00,23.71,23.72,23.69,23.69,36705.0,23.71,23.72,23.69,23.69,36705.0
2019-02-06 11:45:00,23.69,23.7,23.69,23.69,48435.0,23.69,23.7,23.69,23.69,48435.0
2019-02-06 11:50:00,23.68,23.68,23.64,23.65,44850.0,23.68,23.68,23.64,23.65,44850.0
2019-02-06 11:55:00,23.65,23.66,23.62,23.63,70230.0,23.65,23.66,23.62,23.63,70230.0
2019-02-06 12:00:00,23.63,23.63,23.61,23.62,31590.0,23.63,23.63,23.61,23.62,31590.0
2019-02-06 12:05:00,23.63,23.63,23.57,23.59,128565.0,23.63,23.63,23.57,23.59,128565.0
2019-02-06 12:10:00,23.57,23.61,23.57,23.61,96600.0,23.57,23.61,23.57,23.61,96600.0
2019-02-06 12:15:00,23.61,23.63,23.59,23.63,118500.0,23.61,23.63,23.59,23.63,118500.0
2019-02-06 12:20:00,23.63,23.64,23.61,23.62,81645.0,23.63,23.64,23.61,23.62,81645.0
2019-02-06 12:25:00,23.62,23.63,23.55,23.56,159405.0,23.62,23.63,23.55,23.56,159405.0
2019-02-06 12:30:00,23.57,23.62,23.57,23.61,43500.0,23.57,23.62,23.57,23.61,43500.0
2019-02-06 12:35:00,23.63,23.67,23.63,23.66,37635.0,23.63,23.67,23.63,23.66,37635.0
2019-02-06 12:40:00,23.64,23.67,23.64,23.67,54225.0,23.64,23.67,23.64,23.67,54225.0
2019-02-06 12:45:00,23.67,23.67,23.65,23.67,87105.0,23.67,23.67,23.65,23.67,87105.0
2019-02-06 12:50:00,23.67,23.67,23.66,23.67,25500.0,23.67,23.67,23.66,23.67,25500.0
2019-02-06 12:55:00,23.66,23.66,23.64,23.64,36360.0,23.66,23.66,23.64,23.64,36360.0
2019-02-06 13:00:00,23.64,23.65,23.64,23.65,28515.0,23.64,23.65,23.64,23.65,28515.0
2019-02-06 13:05:00,23.64,23.65,23.63,23.64,19500.0,23.64,23.65,23.63,23.64,19500.0
2019-02-06 13:10:00,23.64,23.68,23.64,23.67,63195.0,23.64,23.68,23.64,23.67,63195.0
2019-02-06 13:15:00,23.67,23.68,23.65,23.67,66360.0,23.67,23.68,23.65,23.67,66360.0
2019-02-06 13:20:00,23.66,23.66,23.63,23.63,46350.0,23.66,23.66,23.63,23.63,46350.0
2019-02-06 13:25:00,23.63,23.63,23.61,23.62,25500.0,23.63,23.63,23.61,23.62,25500.0
2019-02-06 13:30:00,23.62,23.64,23.61,23.64,153795.0,23.62,23.64,23.61,23.64,153795.0
2019-02-06 13:35:00,23.64,23.69,23.64,23.67,90000.0,23.64,23.69,23.64,23.67,90000.0
2019-02-06 13:40:00,23.67,23.68,23.65,23.65,94455.0,23.67,23.68,23.65,23.65,94455.0
2019-02-06 13:45:00,23.65,23.66,23.65,23.65,42000.0,23.65,23.66,23.65,23.65,42000.0
2019-02-06 13:50:00,23.65,23.67,23.65,23.67,40875.0,23.65,23.67,23.65,23.67,40875.0
2019-02-06 13:55:00,23.67,23.67,23.65,23.65,68490.0,23.67,23.67,23.65,23.65,68490.0
2019-02-06 14:00:00,23.66,23.66,23.65,23.66,207690.0,23.66,23.66,23.65,23.66,207690.0
2019-02-06 14:05:00,23.66,23.66,23.64,23.64,105375.0,23.66,23.66,23.64,23.64,105375.0
2019-02-06 14:10:00,23.64,23.65,23.6,23.6,133530.0,23.64,23.65,23.6,23.6,133530.0
2019-02-06 14:15:00,23.6,23.6,23.58,23.59,69450.0,23.6,23.6,23.58,23.59,69450.0
2019-02-06 14:20:00,23.59,23.59,23.57,23.58,84015.0,23.59,23.59,23.57,23.58,84015.0
2019-02-06 14:25:00,23.58,23.58,23.56,23.57,87615.0,23.58,23.58,23.56,23.57,87615.0
2019-02-06 14:30:00,23.55,23.55,23.51,23.51,100515.0,23.55,23.55,23.51,23.51,100515.0
2019-02-06 14:35:00,23.53,23.53,23.49,23.5,107325.0,23.53,23.53,23.49,23.5,107325.0
2019-02-06 14:40:00,23.51,23.54,23.5,23.54,126630.0,23.51,23.54,23.5,23.54,126630.0
2019-02-06 14:45:00,23.54,23.56,23.54,23.55,91230.0,23.54,23.56,23.54,23.55,91230.0
2019-02-06 14:50:00,23.55,23.56,23.55,23.56,144255.0,23.55,23.56,23.55,23.56,144255.0
2019-02-06 14:55:00,23.56,23.62,23.56,23.58,278850.0,23.56,23.62,23.56,23.58,278850.0
2019-02-06 15:00:00,23.57,23.58,23.52,23.52,107175.0,23.57,23.58,23.52,23.52,107175.0
2019-02-06 15:05:00,23.53,23.54,23.52,23.52,62235.0,23.53,23.54,23.52,23.52,62235.0
2019-02-06 15:10:00,23.53,23.53,23.49,23.51,87975.0,23.53,23.53,23.49,23.51,87975.0
2019-02-06 15:15:00,23.52,23.52,23.5,23.51,378585.0,23.52,23.52,23.5,23.51,378585.0
2019-02-06 15:20:00,23.51,23.53,23.51,23.53,113370.0,23.51,23.53,23.51,23.53,113370.0
2019-02-06 15:25:00,23.53,23.55,23.52,23.55,170190.0,23.53,23.55,23.52,23.55,170190.0
2019-02-06 15:30:00,23.54,23.55,23.53,23.55,92310.0,23.54,23.55,23.53,23.55,92310.0
2019-02-06 15:35:00,23.54,23.59,23.54,23.59,91455.0,23.54,23.59,23.54,23.59,91455.0
2019-02-06 15:40:00,23.58,23.59,23.57,23.59,104130.0,23.58,23.59,23.57,23.59,104130.0
2019-02-06 15:45:00,23.59,23.64,23.59,23.64,202860.0,23.59,23.64,23.59,23.64,202860.0
2019-02-06 15:50:00,23.64,23.67,23.63,23.67,273810.0,23.64,23.67,23.63,23.67,273810.0
2019-02-06 15:55:00,23.67,23.67,23.56,23.59,643020.0,23.67,23.67,23.56,23.59,643020.0
2019-02-07 09:30:00,24.11,24.13,23.59,23.62,1118760.0,24.11,24.13,23.59,23.62,1118760.0
2019-02-07 09:35:00,23.58,23.8,23.58,23.7,917475.0,23.58,23.8,23.58,23.7,917475.0
2019-02-07 09:40:00,23.69,24.06,23.67,24.0,386040.0,23.69,24.06,23.67,24.0,386040.0
2019-02-07 09:45:00,23.85,23.85,23.67,23.7,186195.0,23.85,23.85,23.67,23.7,186195.0
2019-02-07 09:50:00,23.7,23.95,23.67,23.91,228540.0,23.7,23.95,23.67,23.91,228540.0
2019-02-07 09:55:00,23.93,23.96,23.87,23.94,155910.0,23.93,23.96,23.87,23.94,155910.0
2019-02-07 10:00:00,23.95,24.05,23.91,24.03,156645.0,23.95,24.05,23.91,24.03,156645.0
2019-02-07 10:05:00,24.01,24.19,24.01,24.02,260235.0,24.01,24.19,24.01,24.02,260235.0
2019-02-07 10:10:00,24.05,24.07,23.78,23.78,356970.0,24.05,24.07,23.78,23.78,356970.0
2019-02-07 10:15:00,23.82,23.82,23.64,23.73,146205.0,23.82,23.82,23.64,23.73,146205.0
2019-02-07 10:20:00,23.72,23.77,23.64,23.68,64950.0,23.72,23.77,23.64,23.68,64950.0
2019-02-07 10:25:00,23.68,23.71,23.6,23.6,182895.0,23.68,23.71,23.6,23.6,182895.0
2019-02-07 10:30:00,23.67,23.74,23.6,23.61,283170.0,23.67,23.74,23.6,23.61,283170.0
2019-02-07 10:35:00,23.62,23.7,23.59,23.66,242775.0,23.62,23.7,23.59,23.66,242775.0
2019-02-07 10:40:00,23.67,23.89,23.67,23.85,390150.0,23.67,23.89,23.67,23.85,390150.0
2019-02-07 10:45:00,23.81,23.85,23.78,23.79,193935.0,23.81,23.85,23.78,23.79,193935.0
2019-02-07 10:50:00,23.8,23.87,23.79,23.86,254790.0,23.8,23.87,23.79,23.86,254790.0
2019-02-07 10:55:00,23.86,23.89,23.82,23.83,108615.0,23.86,23.89,23.82,23.83,108615.0
2019-02-07 11:00:00,23.82,23.9,23.82,23.88,220875.0,23.82,23.9,23.82,23.88,220875.0
2019-02-07 11:05:00,23.89,23.89,23.65,23.73,191700.0,23.89,23.89,23.65,23.73,191700.0
2019-02-07 11:10:00,23.72,23.75,23.65,23.68,149985.0,23.72,23.75,23.65,23.68,149985.0
2019-02-07 11:15:00,23.72,23.81,23.7,23.81,151500.0,23.72,23.81,23.7,23.81,151500.0
2019-02-07 11:20:00,23.81,23.97,23.79,23.89,322665.0,23.81,23.97,23.79,23.89,322665.0
2019-02-07 11:25:00,23.89,24.03,23.85,23.89,374850.0,23.89,24.03,23.85,23.89,374850.0
2019-02-07 11:30:00,23.91,23.96,23.85,23.87,327405.0,23.91,23.96,23.85,23.87,327405.0
2019-02-07 11:35:00,23.88,24.02,23.88,23.95,217680.0,23.88,24.02,23.88,23.95,217680.0
2019-02-07 11:40:00,23.97,24.09,23.95,24.09,231720.0,23.97,24.09,23.95,24.09,231720.0
2019-02-07 11:45:00,24.1,24.18,24.07,24.11,359535.0,24.1,24.18,24.07,24.11,359535.0
2019-02-07 11:50:00,24.11,24.13,24.02,24.06,376080.0,24.11,24.13,24.02,24.06,376080.0
2019-02-07 11:55:00,24.08,24.12,24.03,24.04,163065.0,24.08,24.12,24.03,24.04,163065.0
2019-02-07 12:00:00,24.02,24.1,23.98,24.1,206250.0,24.02,24.1,23.98,24.1,206250.0
2019-02-07 12:05:00,24.1,24.14,23.99,23.99,145515.0,24.1,24.14,23.99,23.99,145515.0
2019-02-07 12:10:00,23.99,24.05,23.99,24.0,140520.0,23.99,24.05,23.99,24.0,140520.0
2019-02-07 12:15:00,24.0,24.02,23.95,23.97,168540.0,24.0,24.02,23.95,23.97,168540.0
2019-02-07 12:20:00,23.99,24.02,23.97,23.98,92430.0,23.99,24.02,23.97,23.98,92430.0
2019-02-07 12:25:00,23.99,23.99,23.93,23.94,187755.0,23.99,23.99,23.93,23.94,187755.0
2019-02-07 12:30:00,23.93,24.01,23.93,24.0,92055.0,23.93,24.01,23.93,24.0,92055.0
2019-02-07 12:35:00,24.0,24.08,24.0,24.03,162750.0,24.0,24.08,24.0,24.03,162750.0
2019-02-07 12:40:00,24.03,24.09,24.01,24.07,376650.0,24.03,24.09,24.01,24.07,376650.0
2019-02-07 12:45:00,24.06,24.1,24.05,24.06,92250.0,24.06,24.1,24.05,24.06,92250.0
2019-02-07 12:50:00,24.06,24.06,23.93,23.93,107250.0,24.06,24.06,23.93,23.93,107250.0
2019-02-07 12:55:00,23.93,23.96,23.9,23.96,87750.0,23.93,23.96,23.9,23.96,87750.0
2019-02-07 13:00:00,23.99,24.02,23.94,24.0,235380.0,23.99,24.02,23.94,24.0,235380.0
2019-02-07 13:05:00,24.0,24.07,23.98,23.98,291105.0,24.0,24.07,23.98,23.98,291105.0
2019-02-07 13:10:00,23.99,24.01,23.96,24.01,66000.0,23.99,24.01,23.96,24.01,66000.0
2019-02-07 13:15:00,24.01,24.03,23.96,23.99,261105.0,24.01,24.03,23.96,23.99,261105.0
2019-02-07 13:20:00,23.98,24.05,23.98,24.05,166350.0,23.98,24.05,23.98,24.05,166350.0
2019-02-07 13:25:00,24.05,24.09,24.03,24.04,139560.0,24.05,24.09,24.03,24.04,139560.0
2019-02-07 13:30:00,24.05,24.06,24.04,24.04,78000.0,24.05,24.06,24.04,24.04,78000.0
2019-02-07 13:35:00,24.05,24.09,24.03,24.09,201015.0,24.05,24.09,24.03,24.09,201015.0
2019-02-07 13:40:00,24.09,24.12,24.08,24.11,148095.0,24.09,24.12,24.08,24.11,148095.0
2019-02-07 13:45:00,24.11,24.12,24.04,24.06,280500.0,24.11,24.12,24.04,24.06,280500.0
2019-02-07 13:50:00,24.08,24.08,24.01,24.03,117000.0,24.08,24.08,24.01,24.03,117000.0
2019-02-07 13:55:00,24.04,24.09,24.02,24.03,171300.0,24.04,24.09,24.02,24.03,171300.0
2019-02-07 14:00:00,24.03,24.07,24.03,24.06,113925.0,24.03,24.07,24.03,24.06,113925.0
2019-02-07 14:05:00,24.05,24.06,24.02,24.02,89910.0,24.05,24.06,24.02,24.02,89910.0
2019-02-07 14:10:00,24.03,24.06,24.01,24.05,116820.0,24.03,24.06,24.01,24.05,116820.0
2019-02-07 14:15:00,24.05,24.08,24.03,24.08,222210.0,24.05,24.08,24.03,24.08,222210.0
2019-02-07 14:20:00,24.09,24.17,24.09,24.14,261480.0,24.09,24.17,24.09,24.14,261480.0
2019-02-07 14:25:00,24.15,24.18,24.13,24.13,198165.0,24.15,24.18,24.13,24.13,198165.0
2019-02-07 14:30:00,24.12,24.13,24.09,24.11,122190.0,24.12,24.13,24.09,24.11,122190.0
2019-02-07 14:35:00,24.13,24.14,24.08,24.14,105000.0,24.13,24.14,24.08,24.14,105000.0
2019-02-07 14:40:00,24.12,24.14,24.1,24.11,175305.0,24.12,24.14,24.1,24.11,175305.0
2019-02-07 14:45:00,24.11,24.14,24.07,24.09,150570.0,24.11,24.14,24.07,24.09,150570.0
2019-02-07 14:50:00,24.09,24.13,24.09,24.11,114240.0,24.09,24.13,24.09,24.11,114240.0
2019-02-07 14:55:00,24.12,24.13,24.07,24.07,139155.0,24.12,24.13,24.07,24.07,139155.0
2019-02-07 15:00:00,24.07,24.13,24.06,24.08,172875.0,24.07,24.13,24.06,24.08,172875.0
2019-02-07 15:05:00,24.09,24.11,24.06,24.07,250590.0,24.09,24.11,24.06,24.07,250590.0
2019-02-07 15:10:00,24.06,24.07,24.03,24.05,155100.0,24.06,24.07,24.03,24.05,155100.0
2019-02-07 15:15:00,24.06,24.09,24.05,24.08,141915.0,24.06,24.09,24.05,24.08,141915.0
2019-02-07 15:20:00,24.09,24.13,24.07,24.11,185295.0,24.09,24.13,24.07,24.11,185295.0
2019-02-07 15:25:00,24.12,24.15,24.08,24.14,192825.0,24.12,24.15,24.08,24.14,192825.0
2019-02-07 15:30:00,24.13,24.17,24.11,24.16,244965.0,24.13,24.17,24.11,24.16,244965.0
2019-02-07 15:35:00,24.17,24.29,24.17,24.28,485745.0,24.17,24.29,24.17,24.28,485745.0
2019-02-07 15:40:00,24.28,24.37,24.26,24.34,373110.0,24.28,24.37,24.26,24.34,373110.0
2019-02-07 15:45:00,24.35,24.35,24.3,24.33,390660.0,24.35,24.35,24.3,24.33,390660.0
2019-02-07 15:50:00,24.34,24.38,24.33,24.35,467520.0,24.34,24.38,24.33,24.35,467520.0
2019-02-07 15:55:00,24.35,24.41,24.34,24.37,1040370.0,24.35,24.41,24.34,24.37,1040370.0
2019-02-08 09:30:00,24.17,24.19,24.07,24.15,672015.0,24.17,24.19,24.07,24.15,672015.0
2019-02-08 09:35:00,24.14,24.31,24.13,24.29,292350.0,24.14,24.31,24.13,24.29,292350.0
2019-02-08 09:40:00,24.3,24.36,24.23,24.23,145980.0,24.3,24.36,24.23,24.23,145980.0
2019-02-08 09:45:00,24.25,24.32,24.23,24.32,174375.0,24.25,24.32,24.23,24.32,174375.0
2019-02-08 09:50:00,24.31,24.32,24.19,24.19,137010.0,24.31,24.32,24.19,24.19,137010.0
2019-02-08 09:55:00,24.15,24.27,24.15,24.24,123465.0,24.15,24.27,24.15,24.24,123465.0
2019-02-08 10:00:00,24.25,24.27,24.16,24.17,173055.0,24.25,24.27,24.16,24.17,173055.0
2019-02-08 10:05:00,24.16,24.17,24.09,24.09,149790.0,24.16,24.17,24.09,24.09,149790.0
2019-02-08 10:10:00,24.09,24.16,24.08,24.13,183150.0,24.09,24.16,24.08,24.13,183150.0
2019-02-08 10:15:00,24.1,24.16,24.1,24.14,149535.0,24.1,24.16,24.1,24.14,149535.0
2019-02-08 10:20:00,24.11,24.13,24.03,24.09,203970.0,24.11,24.13,24.03,24.09,203970.0
2019-02-08 10:25:00,24.08,24.1,23.94,23.97,438210.0,24.08,24.1,23.94,23.97,438210.0
2019-02-08 10:30:00,23.95,24.01,23.91,24.0,244140.0,23.95,24.01,23.91,24.0,244140.0
2019-02-08 10:35:00,24.01,24.1,24.0,24.09,115260.0,24.01,24.1,24.0,24.09,115260.0
2019-02-08 10:40:00,24.07,24.12,24.03,24.06,165375.0,24.07,24.12,24.03,24.06,165375.0
2019-02-08 10:45:00,24.06,24.06,24.01,24.04,129150.0,24.06,24.06,24.01,24.04,129150.0
2019-02-08 10:50:00,24.05,24.08,24.02,24.02,57000.0,24.05,24.08,24.02,24.02,57000.0
2019-02-08 10:55:00,24.02,24.02,23.95,23.97,73155.0,24.02,24.02,23.95,23.97,73155.0
2019-02-08 11:00:00,23.97,23.97,23.91,23.91,96135.0,23.97,23.97,23.91,23.91,96135.0
2019-02-08 11:05:00,23.89,23.93,23.89,23.89,106305.0,23.89,23.93,23.89,23.89,106305.0
2019-02-08 11:10:00,23.89,23.9,23.88,23.89,108585.0,23.89,23.9,23.88,23.89,108585.0
2019-02-08 11:15:00,23.88,23.92,23.85,23.9,99555.0,23.88,23.92,23.85,23.9,99555.0
2019-02-08 11:20:00,23.89,23.96,23.89,23.93,140055.0,23.89,23.96,23.89,23.93,140055.0
2019-02-08 11:25:00,23.93,24.05,23.93,24.04,413190.0,23.93,24.05,23.93,24.04,413190.0
2019-02-08 11:30:00,24.04,24.04,23.97,23.97,58500.0,24.04,24.04,23.97,23.97,58500.0
2019-02-08 11:35:00,23.96,23.97,23.94,23.95,139950.0,23.96,23.97,23.94,23.95,139950.0
2019-02-08 11:40:00,23.96,23.98,23.94,23.97,144060.0,23.96,23.98,23.94,23.97,144060.0
2019-02-08 11:45:00,23.97,23.97,23.93,23.96,98880.0,23.97,23.97,23.93,23.96,98880.0
2019-02-08 11:50:00,23.97,23.98,23.94,23.98,116130.0,23.97,23.98,23.94,23.98,116130.0
2019-02-08 11:55:00,23.98,24.01,23.98,23.99,104205.0,23.98,24.01,23.98,23.99,104205.0
2019-02-08 12:00:00,24.0,24.0,23.93,23.93,91500.0,24.0,24.0,23.93,23.93,91500.0
2019-02-08 12:05:00,23.93,23.93,23.86,23.88,111600.0,23.93,23.93,23.86,23.88,111600.0
2019-02-08 12:10:00,23.89,23.89,23.87,23.89,78600.0,23.89,23.89,23.87,23.89,78600.0
2019-02-08 12:15:00,23.89,23.94,23.89,23.92,128025.0,23.89,23.94,23.89,23.92,128025.0
2019-02-08 12:20:00,23.93,23.94,23.91,23.93,82590.0,23.93,23.94,23.91,23.93,82590.0
2019-02-08 12:25:00,23.92,23.95,23.92,23.94,36000.0,23.92,23.95,23.92,23.94,36000.0
2019-02-08 12:30:00,23.94,23.95,23.91,23.94,46500.0,23.94,23.95,23.91,23.94,46500.0
2019-02-08 12:35:00,23.94,23.95,23.91,23.92,116355.0,23.94,23.95,23.91,23.92,116355.0
2019-02-08 12:40:00,23.93,23.95,23.93,23.93,12375.0,23.93,23.95,23.93,23.93,12375.0
2019-02-08 12:45:00,23.94,23.95,23.92,23.93,135105.0,23.94,23.95,23.92,23.93,135105.0
2019-02-08 12:50:00,23.94,23.95,23.93,23.93,36000.0,23.94,23.95,23.93,23.93,36000.0
2019-02-08 12:55:00,23.94,23.99,23.93,23.97,245340.0,23.94,23.99,23.93,23.97,245340.0
2019-02-08 13:00:00,23.99,24.0,23.96,23.99,75075.0,23.99,24.0,23.96,23.99,75075.0
2019-02-08 13:05:00,23.99,24.0,23.98,24.0,43500.0,23.99,24.0,23.98,24.0,43500.0
2019-02-08 13:10:00,23.99,23.99,23.95,23.96,126570.0,23.99,23.99,23.95,23.96,126570.0
2019-02-08 13:15:00,23.96,23.98,23.96,23.96,126000.0,23.96,23.98,23.96,23.96,126000.0
2019-02-08 13:20:00,23.97,24.0,23.96,23.97,89715.0,23.97,24.0,23.96,23.97,89715.0
2019-02-08 13:25:00,23.97,24.0,23.97,23.99,120165.0,23.97,24.0,23.97,23.99,120165.0
2019-02-08 13:30:00,24.01,24.01,23.98,23.98,82500.0,24.01,24.01,23.98,23.98,82500.0
2019-02-08 13:35:00,23.99,23.99,23.97,23.99,60000.0,23.99,23.99,23.97,23.99,60000.0
2019-02-08 13:40:00,24.0,24.0,23.98,23.98,88245.0,24.0,24.0,23.98,23.98,88245.0
2019-02-08 13:45:00,24.0,24.01,23.94,23.94,110775.0,24.0,24.01,23.94,23.94,110775.0
2019-02-08 13:50:00,23.94,23.94,23.89,23.89,114375.0,23.94,23.94,23.89,23.89,114375.0
2019-02-08 13:55:00,23.89,23.89,23.86,23.88,93060.0,23.89,23.89,23.86,23.88,93060.0
2019-02-08 14:00:00,23.89,23.94,23.88,23.9,177315.0,23.89,23.94,23.88,23.9,177315.0
2019-02-08 14:05:00,23.89,23.91,23.88,23.9,101115.0,23.89,23.91,23.88,23.9,101115.0
2019-02-08 14:10:00,23.91,23.94,23.9,23.91,108000.0,23.91,23.94,23.9,23.91,108000.0
2019-02-08 14:15:00,23.92,23.94,23.89,23.93,75915.0,23.92,23.94,23.89,23.93,75915.0
2019-02-08 14:20:00,23.94,23.94,23.88,23.88,96000.0,23.94,23.94,23.88,23.88,96000.0
2019-02-08 14:25:00,23.88,23.88,23.86,23.87,100050.0,23.88,23.88,23.86,23.87,100050.0
2019-02-08 14:30:00,23.88,23.93,23.87,23.93,99495.0,23.88,23.93,23.87,23.93,99495.0
2019-02-08 14:35:00,23.94,23.99,23.92,23.99,195660.0,23.94,23.99,23.92,23.99,195660.0
2019-02-08 14:40:00,24.0,24.01,23.93,23.93,92670.0,24.0,24.01,23.93,23.93,92670.0
2019-02-08 14:45:00,23.92,24.0,23.92,23.94,375960.0,23.92,24.0,23.92,23.94,375960.0
2019-02-08 14:50:00,23.94,23.95,23.93,23.94,70500.0,23.94,23.95,23.93,23.94,70500.0
2019-02-08 14:55:00,23.95,23.95,23.92,23.92,48720.0,23.95,23.95,23.92,23.92,48720.0
2019-02-08 15:00:00,23.92,23.95,23.91,23.94,145635.0,23.92,23.95,23.91,23.94,145635.0
2019-02-08 15:05:00,23.95,23.96,23.94,23.94,123285.0,23.95,23.96,23.94,23.94,123285.0
2019-02-08 15:10:00,23.93,23.97,23.93,23.95,58605.0,23.93,23.97,23.93,23.95,58605.0
2019-02-08 15:15:00,23.96,24.01,23.93,23.99,123000.0,23.96,24.01,23.93,23.99,123000.0
2019-02-08 15:20:00,24.0,24.0,23.93,23.95,104520.0,24.0,24.0,23.93,23.95,104520.0
2019-02-08 15:25:00,23.95,23.97,23.94,23.95,134250.0,23.95,23.97,23.94,23.95,134250.0
2019-02-08 15:30:00,23.96,24.0,23.93,23.99,156285.0,23.96,24.0,23.93,23.99,156285.0
2019-02-08 15:35:00,23.98,24.01,23.95,23.99,130935.0,23.98,24.01,23.95,23.99,130935.0
2019-02-08 15:40:00,24.0,24.02,23.96,23.96,189765.0,24.0,24.02,23.96,23.96,189765.0
2019-02-08 15:45:00,23.96,23.98,23.95,23.97,203880.0,23.96,23.98,23.95,23.97,203880.0
2019-02-08 15:50:00,23.96,23.98,23.93,23.96,255915.0,23.96,23.98,23.93,23.96,255915.0
2019-02-08 15:55:00,23.96,24.02,23.96,24.02,447300.0,23.96,24.02,23.96,24.02,447300.0
2019-02-11 09:30:00,24.0,24.13,23.93,24.11,339930.0,24.0,24.13,23.93,24.11,339930.0
2019-02-11 09:35:00,24.13,24.2,24.11,24.19,184065.0,24.13,24.2,24.11,24.19,184065.0
2019-02-11 09:40:00,24.21,24.27,24.17,24.17,391500.0,24.21,24.27,24.17,24.17,391500.0
2019-02-11 09:45:00,24.16,24.26,24.16,24.26,69945.0,24.16,24.26,24.16,24.26,69945.0
2019-02-11 09:50:00,24.27,24.36,24.26,24.28,161805.0,24.27,24.36,24.26,24.28,161805.0
2019-02-11 09:55:00,24.28,24.3,24.2,24.23,154260.0,24.28,24.3,24.2,24.23,154260.0
2019-02-11 10:00:00,24.23,24.33,24.23,24.33,54000.0,24.23,24.33,24.23,24.33,54000.0
2019-02-11 10:05:00,24.33,24.35,24.29,24.34,47145.0,24.33,24.35,24.29,24.34,47145.0
2019-02-11 10:10:00,24.32,24.38,24.29,24.37,85815.0,24.32,24.38,24.29,24.37,85815.0
2019-02-11 10:15:00,24.37,24.45,24.36,24.4,317655.0,24.37,24.45,24.36,24.4,317655.0
2019-02-11 10:20:00,24.4,24.4,24.24,24.24,56100.0,24.4,24.4,24.24,24.24,56100.0
2019-02-11 10:25:00,24.24,24.34,24.23,24.33,120060.0,24.24,24.34,24.23,24.33,120060.0
2019-02-11 10:30:00,24.34,24.41,24.31,24.38,192930.0,24.34,24.41,24.31,24.38,192930.0
2019-02-11 10:35:00,24.39,24.41,24.37,24.41,79410.0,24.39,24.41,24.37,24.41,79410.0
2019-02-11 10:40:00,24.4,24.44,24.4,24.42,81600.0,24.4,24.44,24.4,24.42,81600.0
2019-02-11 10:45:00,24.43,24.54,24.43,24.53,200250.0,24.43,24.54,24.43,24.53,200250.0
2019-02-11 10:50:00,24.56,24.56,24.45,24.45,122520.0,24.56,24.56,24.45,24.45,122520.0
2019-02-11 10:55:00,24.45,24.47,24.43,24.43,41085.0,24.45,24.47,24.43,24.43,41085.0
2019-02-11 11:00:00,24.44,24.46,24.42,24.44,31500.0,24.44,24.46,24.42,24.44,31500.0
2019-02-11 11:05:00,24.44,24.51,24.44,24.48,180045.0,24.44,24.51,24.44,24.48,180045.0
2019-02-11 11:10:00,24.47,24.49,24.42,24.43,384645.0,24.47,24.49,24.42,24.43,384645.0
2019-02-11 11:15:00,24.42,24.46,24.42,24.46,34500.0,24.42,24.46,24.42,24.46,34500.0
2019-02-11 11:20:00,24.46,24.49,24.45,24.46,56100.0,24.46,24.49,24.45,24.46,56100.0
2019-02-11 11:25:00,24.47,24.47,24.44,24.44,30000.0,24.47,24.47,24.44,24.44,30000.0
2019-02-11 11:30:00,24.45,24.46,24.4,24.45,75000.0,24.45,24.46,24.4,24.45,75000.0
2019-02-11 11:35:00,24.47,24.52,24.45,24.52,95145.0,24.47,24.52,24.45,24.52,95145.0
2019-02-11 11:40:00,24.51,24.57,24.5,24.55,53100.0,24.51,24.57,24.5,24.55,53100.0
2019-02-11 11:45:00,24.54,24.55,24.5,24.55,50505.0,24.54,24.55,24.5,24.55,50505.0
2019-02-11 11:50:00,24.55,24.57,24.52,24.57,146490.0,24.55,24.57,24.52,24.57,146490.0
2019-02-11 11:55:00,24.56,24.56,24.54,24.55,46500.0,24.56,24.56,24.54,24.55,46500.0
2019-02-11 12:00:00,24.54,24.58,24.53,24.57,101295.0,24.54,24.58,24.53,24.57,101295.0
2019-02-11 12:05:00,24.54,24.54,24.52,24.52,27000.0,24.54,24.54,24.52,24.52,27000.0
2019-02-11 12:10:00,24.52,24.53,24.5,24.5,27000.0,24.52,24.53,24.5,24.5,27000.0
2019-02-11 12:15:00,24.49,24.52,24.48,24.51,75495.0,24.49,24.52,24.48,24.51,75495.0
2019-02-11 12:20:00,24.51,24.53,24.51,24.51,126930.0,24.51,24.53,24.51,24.51,126930.0
2019-02-11 12:25:00,24.53,24.53,24.49,24.49,39465.0,24.53,24.53,24.49,24.49,39465.0
2019-02-11 12:30:00,24.5,24.51,24.47,24.47,46245.0,24.5,24.51,24.47,24.47,46245.0
2019-02-11 12:35:00,24.47,24.48,24.45,24.46,40500.0,24.47,24.48,24.45,24.46,40500.0
2019-02-11 12:40:00,24.47,24.47,24.41,24.42,24675.0,24.47,24.47,24.41,24.42,24675.0
2019-02-11 12:45:00,24.42,24.44,24.4,24.42,35040.0,24.42,24.44,24.4,24.42,35040.0
2019-02-11 12:50:00,24.41,24.43,24.39,24.41,32295.0,24.41,24.43,24.39,24.41,32295.0
2019-02-11 12:55:00,24.41,24.47,24.41,24.45,219480.0,24.41,24.47,24.41,24.45,219480.0
2019-02-11 13:00:00,24.45,24.45,24.43,24.44,22500.0,24.45,24.45,24.43,24.44,22500.0
2019-02-11 13:05:00,24.43,24.44,24.43,24.43,12000.0,24.43,24.44,24.43,24.43,12000.0
2019-02-11 13:10:00,24.44,24.48,24.43,24.47,60405.0,24.44,24.48,24.43,24.47,60405.0
2019-02-11 13:15:00,24.47,24.47,24.41,24.43,65160.0,24.47,24.47,24.41,24.43,65160.0
2019-02-11 13:20:00,24.41,24.44,24.35,24.35,140085.0,24.41,24.44,24.35,24.35,140085.0
2019-02-11 13:25:00,24.36,24.38,24.35,24.36,52755.0,24.36,24.38,24.35,24.36,52755.0
2019-02-11 13:30:00,24.37,24.4,24.36,24.36,62670.0,24.37,24.4,24.36,24.36,62670.0
2019-02-11 13:35:00,24.35,24.35,24.3,24.3,46665.0,24.35,24.35,24.3,24.3,46665.0
2019-02-11 13:40:00,24.31,24.33,24.26,24.29,126990.0,24.31,24.33,24.26,24.29,126990.0
2019-02-11 13:45:00,24.29,24.38,24.29,24.38,215775.0,24.29,24.38,24.29,24.38,215775.0
2019-02-11 13:50:00,24.38,24.38,24.32,24.32,185325.0,24.38,24.38,24.32,24.32,185325.0
2019-02-11 13:55:00,24.32,24.34,24.3,24.33,36915.0,24.32,24.34,24.3,24.33,36915.0
2019-02-11 14:00:00,24.33,24.34,24.29,24.3,78420.0,24.33,24.34,24.29,24.3,78420.0
2019-02-11 14:05:00,24.31,24.35,24.3,24.34,58500.0,24.31,24.35,24.3,24.34,58500.0
2019-02-11 14:10:00,24.34,24.38,24.34,24.38,108990.0,24.34,24.38,24.34,24.38,108990.0
2019-02-11 14:15:00,24.37,24.38,24.29,24.29,261645.0,24.37,24.38,24.29,24.29,261645.0
2019-02-11 14:20:00,24.28,24.33,24.28,24.29,124500.0,24.28,24.33,24.28,24.29,124500.0
2019-02-11 14:25:00,24.28,24.3,24.27,24.28,61500.0,24.28,24.3,24.27,24.28,61500.0
2019-02-11 14:30:00,24.27,24.28,24.26,24.27,76500.0,24.27,24.28,24.26,24.27,76500.0
2019-02-11 14:35:00,24.26,24.32,24.26,24.32,162900.0,24.26,24.32,24.26,24.32,162900.0
2019-02-11 14:40:00,24.3,24.33,24.3,24.3,45420.0,24.3,24.33,24.3,24.3,45420.0
2019-02-11 14:45:00,24.29,24.32,24.27,24.27,180855.0,24.29,24.32,24.27,24.27,180855.0
2019-02-11 14:50:00,24.27,24.3,24.27,24.3,27000.0,24.27,24.3,24.27,24.3,27000.0
2019-02-11 14:55:00,24.29,24.32,24.29,24.32,64695.0,24.29,24.32,24.29,24.32,64695.0
2019-02-11 15:00:00,24.31,24.33,24.31,24.31,27870.0,24.31,24.33,24.31,24.31,27870.0
2019-02-11 15:05:00,24.32,24.33,24.31,24.33,39930.0,24.32,24.33,24.31,24.33,39930.0
2019-02-11 15:10:00,24.33,24.36,24.33,24.36,141225.0,24.33,24.36,24.33,24.36,141225.0
2019-02-11 15:15:00,24.36,24.39,24.33,24.33,74145.0,24.36,24.39,24.33,24.33,74145.0
2019-02-11 15:20:00,24.33,24.37,24.33,24.35,200610.0,24.33,24.37,24.33,24.35,200610.0
2019-02-11 15:25:00,24.36,24.39,24.35,24.37,66015.0,24.36,24.39,24.35,24.37,66015.0
2019-02-11 15:30:00,24.38,24.38,24.34,24.37,208800.0,24.38,24.38,24.34,24.37,208800.0
2019-02-11 15:35:00,24.37,24.38,24.36,24.36,49350.0,24.37,24.38,24.36,24.36,49350.0
2019-02-11 15:40:00,24.37,24.37,24.36,24.37,86040.0,24.37,24.37,24.36,24.37,86040.0
2019-02-11 15:45:00,24.37,24.44,24.37,24.43,239655.0,24.37,24.44,24.37,24.43,239655.0
2019-02-11 15:50:00,24.43,24.45,24.42,24.44,193335.0,24.43,24.45,24.42,24.44,193335.0
2019-02-11 15:55:00,24.43,24.47,24.39,24.45,631680.0,24.43,24.47,24.39,24.45,631680.0
2019-02-12 09:30:00,24.62,24.83,24.6,24.8,311475.0,24.62,24.83,24.6,24.8,311475.0
2019-02-12 09:35:00,24.79,24.82,24.72,24.73,63720.0,24.79,24.82,24.72,24.73,63720.0
2019-02-12 09:40:00,24.75,24.75,24.7,24.74,47430.0,24.75,24.75,24.7,24.74,47430.0
2019-02-12 09:45:00,24.72,24.77,24.72,24.74,32910.0,24.72,24.77,24.72,24.74,32910.0
2019-02-12 09:50:00,24.73,24.74,24.71,24.71,61500.0,24.73,24.74,24.71,24.71,61500.0
2019-02-12 09:55:00,24.73,24.83,24.72,24.83,117060.0,24.73,24.83,24.72,24.83,117060.0
2019-02-12 10:00:00,24.83,24.91,24.83,24.89,227130.0,24.83,24.91,24.83,24.89,227130.0
2019-02-12 10:05:00,24.89,25.03,24.89,24.96,289875.0,24.89,25.03,24.89,24.96,289875.0
2019-02-12 10:10:00,24.95,25.03,24.95,25.03,96705.0,24.95,25.03,24.95,25.03,96705.0
2019-02-12 10:15:00,25.03,25.04,24.91,24.94,741045.0,25.03,25.04,24.91,24.94,741045.0
2019-02-12 10:20:00,24.94,24.97,24.92,24.94,205650.0,24.94,24.97,24.92,24.94,205650.0
2019-02-12 10:25:00,24.94,24.98,24.9,24.92,190365.0,24.94,24.98,24.9,24.92,190365.0
2019-02-12 10:30:00,24.91,24.92,24.81,24.81,37335.0,24.91,24.92,24.81,24.81,37335.0
2019-02-12 10:35:00,24.8,24.83,24.79,24.81,35925.0,24.8,24.83,24.79,24.81,35925.0
2019-02-12 10:40:00,24.78,24.79,24.75,24.79,34935.0,24.78,24.79,24.75,24.79,34935.0
2019-02-12 10:45:00,24.79,24.8,24.77,24.78,63465.0,24.79,24.8,24.77,24.78,63465.0
2019-02-12 10:50:00,24.79,24.79,24.77,24.78,18000.0,24.79,24.79,24.77,24.78,18000.0
2019-02-12 10:55:00,24.79,24.82,24.79,24.81,49410.0,24.79,24.82,24.79,24.81,49410.0
2019-02-12 11:00:00,24.83,24.89,24.83,24.87,118845.0,24.83,24.89,24.83,24.87,118845.0
2019-02-12 11:05:00,24.88,24.88,24.84,24.87,102675.0,24.88,24.88,24.84,24.87,102675.0
2019-02-12 11:10:00,24.86,24.86,24.84,24.85,41475.0,24.86,24.86,24.84,24.85,41475.0
2019-02-12 11:15:00,24.84,24.84,24.81,24.81,18000.0,24.84,24.84,24.81,24.81,18000.0
2019-02-12 11:20:00,24.77,24.79,24.77,24.79,46500.0,24.77,24.79,24.77,24.79,46500.0
2019-02-12 11:25:00,24.78,24.78,24.75,24.75,18000.0,24.78,24.78,24.75,24.75,18000.0
2019-02-12 11:30:00,24.74,24.74,24.73,24.74,15750.0,24.74,24.74,24.73,24.74,15750.0
2019-02-12 11:35:00,24.75,24.76,24.74,24.75,39000.0,24.75,24.76,24.74,24.75,39000.0
2019-02-12 11:40:00,24.73,24.77,24.73,24.76,52245.0,24.73,24.77,24.73,24.76,52245.0
2019-02-12 11:45:00,24.76,24.76,24.74,24.74,27000.0,24.76,24.76,24.74,24.74,27000.0
2019-02-12 11:50:00,24.75,24.79,24.75,24.76,40125.0,24.75,24.79,24.75,24.76,40125.0
2019-02-12 11:55:00,24.77,24.8,24.75,24.8,76485.0,24.77,24.8,24.75,24.8,76485.0
2019-02-12 12:00:00,24.8,24.8,24.79,24.79,54375.0,24.8,24.8,24.79,24.79,54375.0
2019-02-12 12:05:00,24.79,24.81,24.79,24.81,60015.0,24.79,24.81,24.79,24.81,60015.0
2019-02-12 12:10:00,24.81,24.81,24.77,24.78,51000.0,24.81,24.81,24.77,24.78,51000.0
2019-02-12 12:15:00,24.78,24.79,24.76,24.77,44175.0,24.78,24.79,24.76,24.77,44175.0
2019-02-12 12:20:00,24.79,24.85,24.78,24.84,502740.0,24.79,24.85,24.78,24.84,502740.0
2019-02-12 12:25:00,24.84,24.84,24.77,24.78,405180.0,24.84,24.84,24.77,24.78,405180.0
2019-02-12 12:30:00,24.79,24.83,24.79,24.81,143985.0,24.79,24.83,24.79,24.81,143985.0
2019-02-12 12:35:00,24.81,24.81,24.78,24.8,65400.0,24.81,24.81,24.78,24.8,65400.0
2019-02-12 12:40:00,24.8,24.84,24.8,24.84,80895.0,24.8,24.84,24.8,24.84,80895.0
2019-02-12 12:45:00,24.85,24.88,24.85,24.88,64170.0,24.85,24.88,24.85,24.88,64170.0
2019-02-12 12:50:00,24.88,24.92,24.88,24.91,51090.0,24.88,24.92,24.88,24.91,51090.0
2019-02-12 12:55:00,24.9,24.93,24.9,24.92,103005.0,24.9,24.93,24.9,24.92,103005.0
2019-02-12 13:00:00,24.93,24.95,24.92,24.95,66030.0,24.93,24.95,24.92,24.95,66030.0
2019-02-12 13:05:00,24.93,24.93,24.91,24.93,70500.0,24.93,24.93,24.91,24.93,70500.0
2019-02-12 13:10:00,24.94,24.95,24.91,24.91,37200.0,24.94,24.95,24.91,24.91,37200.0
2019-02-12 13:15:00,24.91,24.92,24.87,24.89,101250.0,24.91,24.92,24.87,24.89,101250.0
2019-02-12 13:20:00,24.89,24.92,24.88,24.9,60630.0,24.89,24.92,24.88,24.9,60630.0
2019-02-12 13:25:00,24.91,24.94,24.9,24.94,58500.0,24.91,24.94,24.9,24.94,58500.0
2019-02-12 13:30:00,24.94,24.95,24.93,24.94,75480.0,24.94,24.95,24.93,24.94,75480.0
2019-02-12 13:35:00,24.93,24.97,24.9,24.95,152595.0,24.93,24.97,24.9,24.95,152595.0
2019-02-12 13:40:00,24.95,24.96,24.95,24.95,52365.0,24.95,24.96,24.95,24.95,52365.0
2019-02-12 13:45:00,24.95,24.96,24.92,24.96,267585.0,24.95,24.96,24.92,24.96,267585.0
2019-02-12 13:50:00,24.96,24.99,24.96,24.96,351090.0,24.96,24.99,24.96,24.96,351090.0
2019-02-12 13:55:00,24.95,24.98,24.92,24.97,269730.0,24.95,24.98,24.92,24.97,269730.0
2019-02-12 14:00:00,24.97,24.99,24.96,24.99,221985.0,24.97,24.99,24.96,24.99,221985.0
2019-02-12 14:05:00,24.98,24.99,24.98,24.99,36810.0,24.98,24.99,24.98,24.99,36810.0
2019-02-12 14:10:00,24.99,25.01,24.96,25.01,107400.0,24.99,25.01,24.96,25.01,107400.0
2019-02-12 14:15:00,25.02,25.06,25.0,25.05,127575.0,25.02,25.06,25.0,25.05,127575.0
2019-02-12 14:20:00,25.06,25.06,25.02,25.06,155190.0,25.06,25.06,25.02,25.06,155190.0
2019-02-12 14:25:00,25.06,25.07,25.05,25.07,110535.0,25.06,25.07,25.05,25.07,110535.0
2019-02-12 14:30:00,25.07,25.08,25.05,25.05,122595.0,25.07,25.08,25.05,25.05,122595.0
2019-02-12 14:35:00,25.05,25.06,25.04,25.05,66165.0,25.05,25.06,25.04,25.05,66165.0
2019-02-12 14:40:00,25.05,25.06,25.04,25.06,74250.0,25.05,25.06,25.04,25.06,74250.0
2019-02-12 14:45:00,25.06,25.06,25.05,25.06,333345.0,25.06,25.06,25.05,25.06,333345.0
2019-02-12 14:50:00,25.05,25.07,25.05,25.05,92520.0,25.05,25.07,25.05,25.05,92520.0
2019-02-12 14:55:00,25.05,25.06,25.04,25.05,72735.0,25.05,25.06,25.04,25.05,72735.0
2019-02-12 15:00:00,25.05,25.06,25.04,25.05,92925.0,25.05,25.06,25.04,25.05,92925.0
2019-02-12 15:05:00,25.05,25.11,25.05,25.11,147210.0,25.05,25.11,25.05,25.11,147210.0
2019-02-12 15:10:00,25.12,25.14,25.1,25.13,203250.0,25.12,25.14,25.1,25.13,203250.0
2019-02-12 15:15:00,25.14,25.15,25.13,25.14,86550.0,25.14,25.15,25.13,25.14,86550.0
2019-02-12 15:20:00,25.14,25.17,25.13,25.14,223260.0,25.14,25.17,25.13,25.14,223260.0
2019-02-12 15:25:00,25.14,25.15,25.12,25.15,202830.0,25.14,25.15,25.12,25.15,202830.0
2019-02-12 15:30:00,25.14,25.15,25.13,25.14,195810.0,25.14,25.15,25.13,25.14,195810.0
2019-02-12 15:35:00,25.13,25.16,25.13,25.15,298170.0,25.13,25.16,25.13,25.15,298170.0
2019-02-12 15:40:00,25.14,25.19,25.14,25.17,200025.0,25.14,25.19,25.14,25.17,200025.0
2019-02-12 15:45:00,25.16,25.19,25.16,25.19,211170.0,25.16,25.19,25.16,25.19,211170.0
2019-02-12 15:50:00,25.19,25.22,25.19,25.22,212205.0,25.19,25.22,25.19,25.22,212205.0
2019-02-12 15:55:00,25.22,25.24,25.21,25.23,766680.0,25.22,25.24,25.21,25.23,766680.0
2019-02-13 09:30:00,25.29,25.32,25.23,25.28,146400.0,25.29,25.32,25.23,25.28,146400.0
2019-02-13 09:35:00,25.24,25.33,25.24,25.27,138120.0,25.24,25.33,25.24,25.27,138120.0
2019-02-13 09:40:00,25.26,25.28,25.17,25.19,113280.0,25.26,25.28,25.17,25.19,113280.0
2019-02-13 09:45:00,25.19,25.22,25.17,25.18,39255.0,25.19,25.22,25.17,25.18,39255.0
2019-02-13 09:50:00,25.21,25.22,25.07,25.11,127650.0,25.21,25.22,25.07,25.11,127650.0
2019-02-13 09:55:00,25.1,25.1,25.04,25.07,127800.0,25.1,25.1,25.04,25.07,127800.0
2019-02-13 10:00:00,25.08,25.2,25.04,25.2,298230.0,25.08,25.2,25.04,25.2,298230.0
2019-02-13 10:05:00,25.18,25.22,25.09,25.1,316215.0,25.18,25.22,25.09,25.1,316215.0
2019-02-13 10:10:00,25.09,25.14,25.08,25.09,144000.0,25.09,25.14,25.08,25.09,144000.0
2019-02-13 10:15:00,25.07,25.07,25.01,25.03,52095.0,25.07,25.07,25.01,25.03,52095.0
2019-02-13 10:20:00,25.02,25.09,25.02,25.07,148350.0,25.02,25.09,25.02,25.07,148350.0
2019-02-13 10:25:00,25.08,25.11,25.04,25.04,118680.0,25.08,25.11,25.04,25.04,118680.0
2019-02-13 10:30:00,25.06,25.1,25.04,25.07,142830.0,25.06,25.1,25.04,25.07,142830.0
2019-02-13 10:35:00,25.1,25.13,25.05,25.07,117405.0,25.1,25.13,25.05,25.07,117405.0
2019-02-13 10:40:00,25.07,25.09,25.04,25.05,201570.0,25.07,25.09,25.04,25.05,201570.0
2019-02-13 10:45:00,25.07,25.14,25.07,25.11,383565.0,25.07,25.14,25.07,25.11,383565.0
2019-02-13 10:50:00,25.11,25.11,25.07,25.09,253860.0,25.11,25.11,25.07,25.09,253860.0
2019-02-13 10:55:00,25.1,25.17,25.1,25.15,58500.0,25.1,25.17,25.1,25.15,58500.0
2019-02-13 11:00:00,25.17,25.17,25.11,25.16,144750.0,25.17,25.17,25.11,25.16,144750.0
2019-02-13 11:05:00,25.17,25.19,25.14,25.14,288600.0,25.17,25.19,25.14,25.14,288600.0
2019-02-13 11:10:00,25.13,25.16,25.12,25.12,255555.0,25.13,25.16,25.12,25.12,255555.0
2019-02-13 11:15:00,25.11,25.12,25.1,25.11,100275.0,25.11,25.12,25.1,25.11,100275.0
2019-02-13 11:20:00,25.11,25.12,25.03,25.04,61635.0,25.11,25.12,25.03,25.04,61635.0
2019-02-13 11:25:00,25.04,25.09,25.04,25.06,53865.0,25.04,25.09,25.04,25.06,53865.0
2019-02-13 11:30:00,25.07,25.09,25.06,25.08,147405.0,25.07,25.09,25.06,25.08,147405.0
2019-02-13 11:35:00,25.07,25.07,25.04,25.06,89145.0,25.07,25.07,25.04,25.06,89145.0
2019-02-13 11:40:00,25.05,25.09,25.05,25.06,150495.0,25.05,25.09,25.05,25.06,150495.0
2019-02-13 11:45:00,25.03,25.08,25.02,25.05,85950.0,25.03,25.08,25.02,25.05,85950.0
2019-02-13 11:50:00,25.06,25.08,25.03,25.04,35550.0,25.06,25.08,25.03,25.04,35550.0
2019-02-13 11:55:00,25.04,25.05,25.03,25.03,22950.0,25.04,25.05,25.03,25.03,22950.0
2019-02-13 12:00:00,25.02,25.04,25.02,25.02,98850.0,25.02,25.04,25.02,25.02,98850.0
2019-02-13 12:05:00,25.04,25.04,25.01,25.03,49215.0,25.04,25.04,25.01,25.03,49215.0
2019-02-13 12:10:00,25.03,25.14,25.03,25.13,203835.0,25.03,25.14,25.03,25.13,203835.0
2019-02-13 12:15:00,25.13,25.14,25.12,25.12,32430.0,25.13,25.14,25.12,25.12,32430.0
2019-02-13 12:20:00,25.1,25.12,25.1,25.1,42135.0,25.1,25.12,25.1,25.1,42135.0
2019-02-13 12:25:00,25.1,25.11,25.1,25.1,11475.0,25.1,25.11,25.1,25.1,11475.0
2019-02-13 12:30:00,25.1,25.1,25.08,25.1,34290.0,25.1,25.1,25.08,25.1,34290.0
2019-02-13 12:35:00,25.1,25.11,25.1,25.11,16500.0,25.1,25.11,25.1,25.11,16500.0
2019-02-13 12:40:00,25.12,25.12,25.1,25.1,96000.0,25.12,25.12,25.1,25.1,96000.0
2019-02-13 12:45:00,25.11,25.12,25.1,25.11,16365.0,25.11,25.12,25.1,25.11,16365.0
2019-02-13 12:50:00,25.1,25.1,25.08,25.08,74175.0,25.1,25.1,25.08,25.08,74175.0
2019-02-13 12:55:00,25.08,25.08,25.08,25.08,1500.0,25.08,25.08,25.08,25.08,1500.0
2019-02-13 13:00:00,25.09,25.09,25.07,25.07,37500.0,25.09,25.09,25.07,25.07,37500.0
2019-02-13 13:05:00,25.09,25.09,25.08,25.08,30495.0,25.09,25.09,25.08,25.08,30495.0
2019-02-13 13:10:00,25.08,25.08,25.06,25.08,31650.0,25.08,25.08,25.06,25.08,31650.0
2019-02-13 13:15:00,25.07,25.07,25.05,25.07,42000.0,25.07,25.07,25.05,25.07,42000.0
2019-02-13 13:20:00,25.07,25.1,25.07,25.09,53025.0,25.07,25.1,25.07,25.09,53025.0
2019-02-13 13:25:00,25.1,25.14,25.1,25.14,31530.0,25.1,25.14,25.1,25.14,31530.0
2019-02-13 13:30:00,25.13,25.13,25.12,25.12,12825.0,25.13,25.13,25.12,25.12,12825.0
2019-02-13 13:35:00,25.12,25.14,25.12,25.14,18000.0,25.12,25.14,25.12,25.14,18000.0
2019-02-13 13:40:00,25.14,25.14,25.14,25.14,12000.0,25.14,25.14,25.14,25.14,12000.0
2019-02-13 13:45:00,25.15,25.15,25.13,25.15,43500.0,25.15,25.15,25.13,25.15,43500.0
2019-02-13 13:50:00,25.15,25.25,25.15,25.19,240960.0,25.15,25.25,25.15,25.19,240960.0
2019-02-13 13:55:00,25.19,25.2,25.18,25.18,15105.0,25.19,25.2,25.18,25.18,15105.0
2019-02-13 14:00:00,25.18,25.19,25.18,25.19,25125.0,25.18,25.19,25.18,25.19,25125.0
2019-02-13 14:05:00,25.19,25.19,25.18,25.19,21000.0,25.19,25.19,25.18,25.19,21000.0
2019-02-13 14:10:00,25.19,25.19,25.18,25.18,47475.0,25.19,25.19,25.18,25.18,47475.0
2019-02-13 14:15:00,25.17,25.2,25.16,25.2,79470.0,25.17,25.2,25.16,25.2,79470.0
2019-02-13 14:20:00,25.19,25.19,25.15,25.15,16500.0,25.19,25.19,25.15,25.15,16500.0
2019-02-13 14:25:00,25.15,25.15,25.12,25.12,42780.0,25.15,25.15,25.12,25.12,42780.0
2019-02-13 14:30:00,25.13,25.13,25.11,25.13,22125.0,25.13,25.13,25.11,25.13,22125.0
2019-02-13 14:35:00,25.13,25.13,25.09,25.11,64545.0,25.13,25.13,25.09,25.11,64545.0
2019-02-13 14:40:00,25.11,25.13,25.11,25.12,24000.0,25.11,25.13,25.11,25.12,24000.0
2019-02-13 14:45:00,25.13,25.15,25.13,25.14,33000.0,25.13,25.15,25.13,25.14,33000.0
2019-02-13 14:50:00,25.14,25.14,25.11,25.12,31245.0,25.14,25.14,25.11,25.12,31245.0
2019-02-13 14:55:00,25.12,25.13,25.1,25.11,46500.0,25.12,25.13,25.1,25.11,46500.0
2019-02-13 15:00:00,25.11,25.11,25.1,25.1,75540.0,25.11,25.11,25.1,25.1,75540.0
2019-02-13 15:05:00,25.11,25.12,25.1,25.11,27000.0,25.11,25.12,25.1,25.11,27000.0
2019-02-13 15:10:00,25.12,25.14,25.11,25.14,74010.0,25.12,25.14,25.11,25.14,74010.0
2019-02-13 15:15:00,25.14,25.14,25.13,25.14,38955.0,25.14,25.14,25.13,25.14,38955.0
2019-02-13 15:20:00,25.13,25.16,25.12,25.16,54390.0,25.13,25.16,25.12,25.16,54390.0
2019-02-13 15:25:00,25.15,25.18,25.15,25.16,75780.0,25.15,25.18,25.15,25.16,75780.0
2019-02-13 15:30:00,25.17,25.2,25.17,25.2,107925.0,25.17,25.2,25.17,25.2,107925.0
2019-02-13 15:35:00,25.2,25.21,25.18,25.18,91005.0,25.2,25.21,25.18,25.18,91005.0
2019-02-13 15:40:00,25.18,25.18,25.16,25.16,266655.0,25.18,25.18,25.16,25.16,266655.0
2019-02-13 15:45:00,25.16,25.17,25.13,25.14,141420.0,25.16,25.17,25.13,25.14,141420.0
2019-02-13 15:50:00,25.15,25.15,25.12,25.13,158670.0,25.15,25.15,25.12,25.13,158670.0
2019-02-13 15:55:00,25.14,25.18,25.14,25.16,396825.0,25.14,25.18,25.14,25.16,396825.0
2019-02-14 09:30:00,25.09,25.16,24.86,25.0,211365.0,25.09,25.16,24.86,25.0,211365.0
2019-02-14 09:35:00,25.04,25.07,25.01,25.04,47460.0,25.04,25.07,25.01,25.04,47460.0
2019-02-14 09:40:00,25.07,25.07,24.93,24.93,80625.0,25.07,25.07,24.93,24.93,80625.0
2019-02-14 09:45:00,24.94,24.99,24.9,24.97,61305.0,24.94,24.99,24.9,24.97,61305.0
2019-02-14 09:50:00,24.98,25.13,24.96,25.08,200880.0,24.98,25.13,24.96,25.08,200880.0
2019-02-14 09:55:00,25.09,25.11,25.07,25.07,24795.0,25.09,25.11,25.07,25.07,24795.0
2019-02-14 10:00:00,25.05,25.12,25.0,25.07,240270.0,25.05,25.12,25.0,25.07,240270.0
2019-02-14 10:05:00,25.11,25.13,25.08,25.08,54675.0,25.11,25.13,25.08,25.08,54675.0
2019-02-14 10:10:00,25.09,25.11,25.04,25.07,43590.0,25.09,25.11,25.04,25.07,43590.0
2019-02-14 10:15:00,25.07,25.1,25.07,25.1,71955.0,25.07,25.1,25.07,25.1,71955.0
2019-02-14 10:20:00,25.09,25.14,25.09,25.13,135915.0,25.09,25.14,25.09,25.13,135915.0
2019-02-14 10:25:00,25.11,25.17,25.1,25.17,37125.0,25.11,25.17,25.1,25.17,37125.0
2019-02-14 10:30:00,25.17,25.2,25.16,25.18,87630.0,25.17,25.2,25.16,25.18,87630.0
2019-02-14 10:35:00,25.18,25.22,25.1,25.11,155865.0,25.18,25.22,25.1,25.11,155865.0
2019-02-14 10:40:00,25.09,25.15,25.09,25.13,164550.0,25.09,25.15,25.09,25.13,164550.0
2019-02-14 10:45:00,25.12,25.2,25.1,25.19,63360.0,25.12,25.2,25.1,25.19,63360.0
2019-02-14 10:50:00,25.19,25.21,25.16,25.19,94500.0,25.19,25.21,25.16,25.19,94500.0
2019-02-14 10:55:00,25.18,25.22,25.16,25.19,22500.0,25.18,25.22,25.16,25.19,22500.0
2019-02-14 11:00:00,25.21,25.22,25.14,25.15,68535.0,25.21,25.22,25.14,25.15,68535.0
2019-02-14 11:05:00,25.16,25.22,25.16,25.22,38235.0,25.16,25.22,25.16,25.22,38235.0
2019-02-14 11:10:00,25.21,25.23,25.2,25.21,25065.0,25.21,25.23,25.2,25.21,25065.0
2019-02-14 11:15:00,25.23,25.28,25.22,25.27,54645.0,25.23,25.28,25.22,25.27,54645.0
2019-02-14 11:20:00,25.26,25.29,25.26,25.27,23250.0,25.26,25.29,25.26,25.27,23250.0
2019-02-14 11:25:00,25.29,25.32,25.28,25.28,90690.0,25.29,25.32,25.28,25.28,90690.0
2019-02-14 11:30:00,25.3,25.31,25.24,25.24,207735.0,25.3,25.31,25.24,25.24,207735.0
2019-02-14 11:35:00,25.25,25.3,25.25,25.3,142080.0,25.25,25.3,25.25,25.3,142080.0
2019-02-14 11:40:00,25.3,25.32,25.29,25.29,79005.0,25.3,25.32,25.29,25.29,79005.0
2019-02-14 11:45:00,25.28,25.33,25.28,25.33,30150.0,25.28,25.33,25.28,25.33,30150.0
2019-02-14 11:50:00,25.33,25.34,25.3,25.3,110235.0,25.33,25.34,25.3,25.3,110235.0
2019-02-14 11:55:00,25.28,25.32,25.28,25.3,16500.0,25.28,25.32,25.28,25.3,16500.0
2019-02-14 12:00:00,25.3,25.35,25.29,25.34,20520.0,25.3,25.35,25.29,25.34,20520.0
2019-02-14 12:05:00,25.33,25.34,25.3,25.31,32235.0,25.33,25.34,25.3,25.31,32235.0
2019-02-14 12:10:00,25.32,25.33,25.3,25.32,21495.0,25.32,25.33,25.3,25.32,21495.0
2019-02-14 12:15:00,25.32,25.36,25.3,25.36,22500.0,25.32,25.36,25.3,25.36,22500.0
2019-02-14 12:20:00,25.36,25.36,25.34,25.36,31500.0,25.36,25.36,25.34,25.36,31500.0
2019-02-14 12:25:00,25.36,25.37,25.32,25.32,41250.0,25.36,25.37,25.32,25.32,41250.0
2019-02-14 12:30:00,25.31,25.32,25.31,25.32,15000.0,25.31,25.32,25.31,25.32,15000.0
2019-02-14 12:35:00,25.31,25.32,25.3,25.31,14010.0,25.31,25.32,25.3,25.31,14010.0
2019-02-14 12:40:00,25.31,25.35,25.3,25.3,21000.0,25.31,25.35,25.3,25.3,21000.0
2019-02-14 12:45:00,25.31,25.31,25.3,25.3,15900.0,25.31,25.31,25.3,25.3,15900.0
2019-02-14 12:50:00,25.29,25.3,25.27,25.3,18000.0,25.29,25.3,25.27,25.3,18000.0
2019-02-14 12:55:00,25.3,25.32,25.29,25.29,13500.0,25.3,25.32,25.29,25.29,13500.0
2019-02-14 13:00:00,25.3,25.3,25.3,25.3,18000.0,25.3,25.3,25.3,25.3,18000.0
2019-02-14 13:05:00,25.32,25.33,25.31,25.31,31500.0,25.32,25.33,25.31,25.31,31500.0
2019-02-14 13:10:00,25.31,25.32,25.31,25.32,7560.0,25.31,25.32,25.31,25.32,7560.0
2019-02-14 13:15:00,25.32,25.34,25.3,25.31,27600.0,25.32,25.34,25.3,25.31,27600.0
2019-02-14 13:20:00,25.3,25.31,25.3,25.3,17520.0,25.3,25.31,25.3,25.3,17520.0
2019-02-14 13:25:00,25.31,25.32,25.3,25.3,14985.0,25.31,25.32,25.3,25.3,14985.0
2019-02-14 13:30:00,25.31,25.32,25.3,25.3,19500.0,25.31,25.32,25.3,25.3,19500.0
2019-02-14 13:35:00,25.28,25.33,25.28,25.33,7335.0,25.28,25.33,25.28,25.33,7335.0
2019-02-14 13:40:00,25.34,25.35,25.32,25.32,20565.0,25.34,25.35,25.32,25.32,20565.0
2019-02-14 13:45:00,25.31,25.32,25.31,25.31,19455.0,25.31,25.32,25.31,25.31,19455.0
2019-02-14 13:50:00,25.34,25.37,25.34,25.36,181410.0,25.34,25.37,25.34,25.36,181410.0
2019-02-14 13:55:00,25.36,25.42,25.36,25.41,117225.0,25.36,25.42,25.36,25.41,117225.0
2019-02-14 14:00:00,25.42,25.44,25.4,25.42,41160.0,25.42,25.44,25.4,25.42,41160.0
2019-02-14 14:05:00,25.43,25.44,25.4,25.41,56460.0,25.43,25.44,25.4,25.41,56460.0
2019-02-14 14:10:00,25.41,25.45,25.41,25.44,64170.0,25.41,25.45,25.41,25.44,64170.0
2019-02-14 14:15:00,25.45,25.47,25.45,25.46,6000.0,25.45,25.47,25.45,25.46,6000.0
2019-02-14 14:20:00,25.47,25.49,25.45,25.48,44490.0,25.47,25.49,25.45,25.48,44490.0
2019-02-14 14:25:00,25.48,25.49,25.47,25.49,25575.0,25.48,25.49,25.47,25.49,25575.0
2019-02-14 14:30:00,25.47,25.51,25.47,25.51,79440.0,25.47,25.51,25.47,25.51,79440.0
2019-02-14 14:35:00,25.5,25.52,25.49,25.49,89940.0,25.5,25.52,25.49,25.49,89940.0
2019-02-14 14:40:00,25.5,25.5,25.47,25.48,207510.0,25.5,25.5,25.47,25.48,207510.0
2019-02-14 14:45:00,25.47,25.49,25.47,25.49,19500.0,25.47,25.49,25.47,25.49,19500.0
2019-02-14 14:50:00,25.48,25.51,25.47,25.5,50160.0,25.48,25.51,25.47,25.5,50160.0
2019-02-14 14:55:00,25.5,25.51,25.48,25.49,121815.0,25.5,25.51,25.48,25.49,121815.0
2019-02-14 15:00:00,25.5,25.52,25.5,25.5,69570.0,25.5,25.52,25.5,25.5,69570.0
2019-02-14 15:05:00,25.49,25.58,25.49,25.52,61020.0,25.49,25.58,25.49,25.52,61020.0
2019-02-14 15:10:00,25.52,25.54,25.5,25.51,50010.0,25.52,25.54,25.5,25.51,50010.0
2019-02-14 15:15:00,25.51,25.54,25.51,25.53,117015.0,25.51,25.54,25.51,25.53,117015.0
2019-02-14 15:20:00,25.52,25.53,25.5,25.51,107430.0,25.52,25.53,25.5,25.51,107430.0
2019-02-14 15:25:00,25.52,25.52,25.49,25.49,56505.0,25.52,25.52,25.49,25.49,56505.0
2019-02-14 15:30:00,25.51,25.56,25.5,25.56,38850.0,25.51,25.56,25.5,25.56,38850.0
2019-02-14 15:35:00,25.56,25.57,25.54,25.57,50745.0,25.56,25.57,25.54,25.57,50745.0
2019-02-14 15:40:00,25.56,25.56,25.52,25.53,91665.0,25.56,25.56,25.52,25.53,91665.0
2019-02-14 15:45:00,25.52,25.54,25.51,25.52,209580.0,25.52,25.54,25.51,25.52,209580.0
2019-02-14 15:50:00,25.51,25.53,25.48,25.5,89835.0,25.51,25.53,25.48,25.5,89835.0
2019-02-14 15:55:00,25.49,25.54,25.48,25.54,743175.0,25.49,25.54,25.48,25.54,743175.0
2019-02-15 09:30:00,25.74,25.74,25.47,25.47,498840.0,25.74,25.74,25.47,25.47,498840.0
2019-02-15 09:35:00,25.61,25.64,25.59,25.63,21000.0,25.61,25.64,25.59,25.63,21000.0
2019-02-15 09:40:00,25.65,25.7,25.59,25.69,43575.0,25.65,25.7,25.59,25.69,43575.0
2019-02-15 09:45:00,25.68,25.75,25.64,25.65,42825.0,25.68,25.75,25.64,25.65,42825.0
2019-02-15 09:50:00,25.66,25.81,25.59,25.81,332445.0,25.66,25.81,25.59,25.81,332445.0
2019-02-15 09:55:00,25.78,25.84,25.77,25.83,92415.0,25.78,25.84,25.77,25.83,92415.0
2019-02-15 10:00:00,25.84,25.9,25.84,25.85,53145.0,25.84,25.9,25.84,25.85,53145.0
2019-02-15 10:05:00,25.85,25.86,25.8,25.86,164010.0,25.85,25.86,25.8,25.86,164010.0
2019-02-15 10:10:00,25.86,25.88,25.82,25.85,191595.0,25.86,25.88,25.82,25.85,191595.0
2019-02-15 10:15:00,25.86,25.87,25.82,25.84,177540.0,25.86,25.87,25.82,25.84,177540.0
2019-02-15 10:20:00,25.84,25.88,25.84,25.88,108165.0,25.84,25.88,25.84,25.88,108165.0
2019-02-15 10:25:00,25.86,25.87,25.81,25.82,102690.0,25.86,25.87,25.81,25.82,102690.0
2019-02-15 10:30:00,25.82,25.84,25.81,25.83,106500.0,25.82,25.84,25.81,25.83,106500.0
2019-02-15 10:35:00,25.83,25.83,25.8,25.83,43500.0,25.83,25.83,25.8,25.83,43500.0
2019-02-15 10:40:00,25.82,25.89,25.82,25.88,69195.0,25.82,25.89,25.82,25.88,69195.0
2019-02-15 10:45:00,25.87,25.87,25.86,25.87,43815.0,25.87,25.87,25.86,25.87,43815.0
2019-02-15 10:50:00,25.86,25.87,25.8,25.83,141375.0,25.86,25.87,25.8,25.83,141375.0
2019-02-15 10:55:00,25.82,25.82,25.79,25.8,58500.0,25.82,25.82,25.79,25.8,58500.0
2019-02-15 11:00:00,25.81,25.84,25.8,25.83,154500.0,25.81,25.84,25.8,25.83,154500.0
2019-02-15 11:05:00,25.84,25.84,25.77,25.77,21000.0,25.84,25.84,25.77,25.77,21000.0
2019-02-15 11:10:00,25.78,25.79,25.75,25.76,42480.0,25.78,25.79,25.75,25.76,42480.0
2019-02-15 11:15:00,25.77,25.77,25.74,25.75,36000.0,25.77,25.77,25.74,25.75,36000.0
2019-02-15 11:20:00,25.75,25.77,25.73,25.75,80640.0,25.75,25.77,25.73,25.75,80640.0
2019-02-15 11:25:00,25.74,25.75,25.71,25.73,52725.0,25.74,25.75,25.71,25.73,52725.0
2019-02-15 11:30:00,25.73,25.76,25.73,25.75,57390.0,25.73,25.76,25.73,25.75,57390.0
2019-02-15 11:35:00,25.74,25.76,25.73,25.76,55125.0,25.74,25.76,25.73,25.76,55125.0
2019-02-15 11:40:00,25.77,25.78,25.74,25.75,69435.0,25.77,25.78,25.74,25.75,69435.0
2019-02-15 11:45:00,25.75,25.76,25.74,25.74,30105.0,25.75,25.76,25.74,25.74,30105.0
2019-02-15 11:50:00,25.75,25.76,25.72,25.73,108645.0,25.75,25.76,25.72,25.73,108645.0
2019-02-15 11:55:00,25.74,25.77,25.73,25.77,44340.0,25.74,25.77,25.73,25.77,44340.0
2019-02-15 12:00:00,25.76,25.77,25.75,25.76,70800.0,25.76,25.77,25.75,25.76,70800.0
2019-02-15 12:05:00,25.77,25.78,25.75,25.77,59385.0,25.77,25.78,25.75,25.77,59385.0
2019-02-15 12:10:00,25.77,25.77,25.76,25.76,22500.0,25.77,25.77,25.76,25.76,22500.0
2019-02-15 12:15:00,25.77,25.78,25.76,25.76,62805.0,25.77,25.78,25.76,25.76,62805.0
2019-02-15 12:20:00,25.75,25.75,25.71,25.73,103845.0,25.75,25.75,25.71,25.73,103845.0
2019-02-15 12:25:00,25.72,25.75,25.72,25.75,24000.0,25.72,25.75,25.72,25.75,24000.0
2019-02-15 12:30:00,25.74,25.75,25.73,25.74,72000.0,25.74,25.75,25.73,25.74,72000.0
2019-02-15 12:35:00,25.74,25.74,25.72,25.72,48000.0,25.74,25.74,25.72,25.72,48000.0
2019-02-15 12:40:00,25.72,25.73,25.72,25.73,12420.0,25.72,25.73,25.72,25.73,12420.0
2019-02-15 12:45:00,25.73,25.74,25.72,25.72,42000.0,25.73,25.74,25.72,25.72,42000.0
2019-02-15 12:50:00,25.7,25.7,25.7,25.7,16500.0,25.7,25.7,25.7,25.7,16500.0
2019-02-15 12:55:00,25.71,25.71,25.7,25.7,38085.0,25.71,25.71,25.7,25.7,38085.0
2019-02-15 13:00:00,25.71,25.72,25.69,25.7,51390.0,25.71,25.72,25.69,25.7,51390.0
2019-02-15 13:05:00,25.69,25.7,25.68,25.69,16500.0,25.69,25.7,25.68,25.69,16500.0
2019-02-15 13:10:00,25.68,25.71,25.68,25.7,12435.0,25.68,25.71,25.68,25.7,12435.0
2019-02-15 13:15:00,25.69,25.69,25.67,25.68,86475.0,25.69,25.69,25.67,25.68,86475.0
2019-02-15 13:20:00,25.68,25.69,25.68,25.68,19500.0,25.68,25.69,25.68,25.68,19500.0
2019-02-15 13:25:00,25.69,25.69,25.66,25.66,28500.0,25.69,25.69,25.66,25.66,28500.0
2019-02-15 13:30:00,25.67,25.69,25.67,25.68,73620.0,25.67,25.69,25.67,25.68,73620.0
2019-02-15 13:35:00,25.68,25.71,25.68,25.7,10500.0,25.68,25.71,25.68,25.7,10500.0
2019-02-15 13:40:00,25.71,25.71,25.7,25.7,10500.0,25.71,25.71,25.7,25.7,10500.0
2019-02-15 13:45:00,25.7,25.71,25.7,25.7,105120.0,25.7,25.71,25.7,25.7,105120.0
2019-02-15 13:50:00,25.7,25.71,25.68,25.69,119820.0,25.7,25.71,25.68,25.69,119820.0
2019-02-15 13:55:00,25.69,25.69,25.68,25.68,47880.0,25.69,25.69,25.68,25.68,47880.0
2019-02-15 14:00:00,25.69,25.69,25.68,25.68,32415.0,25.69,25.69,25.68,25.68,32415.0
2019-02-15 14:05:00,25.69,25.71,25.69,25.7,61500.0,25.69,25.71,25.69,25.7,61500.0
2019-02-15 14:10:00,25.7,25.72,25.7,25.72,47565.0,25.7,25.72,25.7,25.72,47565.0
2019-02-15 14:15:00,25.73,25.73,25.72,25.73,47925.0,25.73,25.73,25.72,25.73,47925.0
2019-02-15 14:20:00,25.73,25.74,25.7,25.71,26565.0,25.73,25.74,25.7,25.71,26565.0
2019-02-15 14:25:00,25.73,25.73,25.69,25.71,24690.0,25.73,25.73,25.69,25.71,24690.0
2019-02-15 14:30:00,25.72,25.72,25.7,25.71,48300.0,25.72,25.72,25.7,25.71,48300.0
2019-02-15 14:35:00,25.71,25.73,25.71,25.73,15000.0,25.71,25.73,25.71,25.73,15000.0
2019-02-15 14:40:00,25.74,25.76,25.73,25.76,72345.0,25.74,25.76,25.73,25.76,72345.0
2019-02-15 14:45:00,25.76,25.79,25.76,25.78,63000.0,25.76,25.79,25.76,25.78,63000.0
2019-02-15 14:50:00,25.78,25.8,25.77,25.79,42000.0,25.78,25.8,25.77,25.79,42000.0
2019-02-15 14:55:00,25.8,25.82,25.78,25.82,143550.0,25.8,25.82,25.78,25.82,143550.0
2019-02-15 15:00:00,25.81,25.82,25.79,25.81,55170.0,25.81,25.82,25.79,25.81,55170.0
2019-02-15 15:05:00,25.82,25.84,25.79,25.79,108000.0,25.82,25.84,25.79,25.79,108000.0
2019-02-15 15:10:00,25.8,25.82,25.8,25.8,63360.0,25.8,25.82,25.8,25.8,63360.0
2019-02-15 15:15:00,25.8,25.8,25.76,25.76,50760.0,25.8,25.8,25.76,25.76,50760.0
2019-02-15 15:20:00,25.78,25.78,25.77,25.77,27000.0,25.78,25.78,25.77,25.77,27000.0
2019-02-15 15:25:00,25.78,25.79,25.77,25.77,33000.0,25.78,25.79,25.77,25.77,33000.0
2019-02-15 15:30:00,25.77,25.78,25.75,25.77,514260.0,25.77,25.78,25.75,25.77,514260.0
2019-02-15 15:35:00,25.78,25.81,25.77,25.81,210450.0,25.78,25.81,25.77,25.81,210450.0
2019-02-15 15:40:00,25.81,25.82,25.8,25.8,162825.0,25.81,25.82,25.8,25.8,162825.0
2019-02-15 15:45:00,25.8,25.86,25.8,25.86,121665.0,25.8,25.86,25.8,25.86,121665.0
2019-02-15 15:50:00,25.85,25.85,25.84,25.85,75750.0,25.85,25.85,25.84,25.85,75750.0
2019-02-15 15:55:00,25.86,25.88,25.85,25.87,398730.0,25.86,25.88,25.85,25.87,398730.0
2019-02-19 09:30:00,25.88,26.29,25.87,26.19,255930.0,25.88,26.29,25.87,26.19,255930.0
2019-02-19 09:35:00,26.17,26.28,26.09,26.12,160455.0,26.17,26.28,26.09,26.12,160455.0
2019-02-19 09:40:00,26.05,26.08,25.98,26.0,331695.0,26.05,26.08,25.98,26.0,331695.0
2019-02-19 09:45:00,25.98,25.98,25.85,25.85,83730.0,25.98,25.98,25.85,25.85,83730.0
2019-02-19 09:50:00,25.85,25.87,25.82,25.82,74295.0,25.85,25.87,25.82,25.82,74295.0
2019-02-19 09:55:00,25.86,25.87,25.79,25.81,103875.0,25.86,25.87,25.79,25.81,103875.0
2019-02-19 10:00:00,25.82,25.82,25.76,25.76,128190.0,25.82,25.82,25.76,25.76,128190.0
2019-02-19 10:05:00,25.76,25.8,25.69,25.7,122280.0,25.76,25.8,25.69,25.7,122280.0
2019-02-19 10:10:00,25.69,25.71,25.61,25.63,104640.0,25.69,25.71,25.61,25.63,104640.0
2019-02-19 10:15:00,25.63,25.69,25.6,25.65,41100.0,25.63,25.69,25.6,25.65,41100.0
2019-02-19 10:20:00,25.65,25.69,25.54,25.59,324495.0,25.65,25.69,25.54,25.59,324495.0
2019-02-19 10:25:00,25.59,25.59,25.47,25.51,221655.0,25.59,25.59,25.47,25.51,221655.0
2019-02-19 10:30:00,25.5,25.55,25.49,25.52,110535.0,25.5,25.55,25.49,25.52,110535.0
2019-02-19 10:35:00,25.53,25.6,25.51,25.6,132570.0,25.53,25.6,25.51,25.6,132570.0
2019-02-19 10:40:00,25.62,25.64,25.54,25.54,51000.0,25.62,25.64,25.54,25.54,51000.0
2019-02-19 10:45:00,25.6,25.65,25.59,25.6,138570.0,25.6,25.65,25.59,25.6,138570.0
2019-02-19 10:50:00,25.59,25.63,25.58,25.58,99750.0,25.59,25.63,25.58,25.58,99750.0
2019-02-19 10:55:00,25.6,25.71,25.6,25.67,60135.0,25.6,25.71,25.6,25.67,60135.0
2019-02-19 11:00:00,25.7,25.79,25.7,25.76,69735.0,25.7,25.79,25.7,25.76,69735.0
2019-02-19 11:05:00,25.74,25.8,25.74,25.74,36750.0,25.74,25.8,25.74,25.74,36750.0
2019-02-19 11:10:00,25.74,25.77,25.72,25.77,28515.0,25.74,25.77,25.72,25.77,28515.0
2019-02-19 11:15:00,25.75,25.75,25.71,25.75,22980.0,25.75,25.75,25.71,25.75,22980.0
2019-02-19 11:20:00,25.76,25.77,25.7,25.7,33900.0,25.76,25.77,25.7,25.7,33900.0
2019-02-19 11:25:00,25.7,25.73,25.67,25.67,36000.0,25.7,25.73,25.67,25.67,36000.0
2019-02-19 11:30:00,25.68,25.73,25.67,25.7,40500.0,25.68,25.73,25.67,25.7,40500.0
2019-02-19 11:35:00,25.72,25.75,25.72,25.74,8820.0,25.72,25.75,25.72,25.74,8820.0
2019-02-19 11:40:00,25.75,25.77,25.74,25.75,30855.0,25.75,25.77,25.74,25.75,30855.0
2019-02-19 11:45:00,25.77,25.79,25.75,25.77,28080.0,25.77,25.79,25.75,25.77,28080.0
2019-02-19 11:50:00,25.77,25.79,25.77,25.79,12000.0,25.77,25.79,25.77,25.79,12000.0
2019-02-19 11:55:00,25.79,25.8,25.77,25.78,39000.0,25.79,25.8,25.77,25.78,39000.0
2019-02-19 12:00:00,25.79,25.79,25.76,25.79,29850.0,25.79,25.79,25.76,25.79,29850.0
2019-02-19 12:05:00,25.79,25.8,25.76,25.78,32910.0,25.79,25.8,25.76,25.78,32910.0
2019-02-19 12:10:00,25.78,25.78,25.75,25.75,24000.0,25.78,25.78,25.75,25.75,24000.0
2019-02-19 12:15:00,25.76,25.76,25.71,25.71,54600.0,25.76,25.76,25.71,25.71,54600.0
2019-02-19 12:20:00,25.72,25.72,25.69,25.7,27000.0,25.72,25.72,25.69,25.7,27000.0
2019-02-19 12:25:00,25.68,25.7,25.68,25.7,12000.0,25.68,25.7,25.68,25.7,12000.0
2019-02-19 12:30:00,25.7,25.73,25.69,25.73,18000.0,25.7,25.73,25.69,25.73,18000.0
2019-02-19 12:35:00,25.73,25.76,25.73,25.75,30135.0,25.73,25.76,25.73,25.75,30135.0
2019-02-19 12:40:00,25.74,25.77,25.74,25.77,15180.0,25.74,25.77,25.74,25.77,15180.0
2019-02-19 12:45:00,25.76,25.76,25.71,25.71,24000.0,25.76,25.76,25.71,25.71,24000.0
2019-02-19 12:50:00,25.72,25.74,25.69,25.74,50355.0,25.72,25.74,25.69,25.74,50355.0
2019-02-19 12:55:00,25.73,25.73,25.72,25.72,9000.0,25.73,25.73,25.72,25.72,9000.0
2019-02-19 13:00:00,25.7,25.7,25.67,25.67,36210.0,25.7,25.7,25.67,25.67,36210.0
2019-02-19 13:05:00,25.67,25.67,25.65,25.66,86820.0,25.67,25.67,25.65,25.66,86820.0
2019-02-19 13:10:00,25.67,25.67,25.64,25.65,46500.0,25.67,25.67,25.64,25.65,46500.0
2019-02-19 13:15:00,25.64,25.65,25.62,25.62,69255.0,25.64,25.65,25.62,25.62,69255.0
2019-02-19 13:20:00,25.62,25.62,25.59,25.62,39375.0,25.62,25.62,25.59,25.62,39375.0
2019-02-19 13:25:00,25.61,25.62,25.59,25.6,49620.0,25.61,25.62,25.59,25.6,49620.0
2019-02-19 13:30:00,25.61,25.61,25.58,25.58,55500.0,25.61,25.61,25.58,25.58,55500.0
2019-02-19 13:35:00,25.58,25.6,25.57,25.6,71700.0,25.58,25.6,25.57,25.6,71700.0
2019-02-19 13:40:00,25.6,25.6,25.56,25.56,60345.0,25.6,25.6,25.56,25.56,60345.0
2019-02-19 13:45:00,25.56,25.61,25.56,25.61,46950.0,25.56,25.61,25.56,25.61,46950.0
2019-02-19 13:50:00,25.59,25.6,25.58,25.59,21000.0,25.59,25.6,25.58,25.59,21000.0
2019-02-19 13:55:00,25.62,25.63,25.58,25.6,28500.0,25.62,25.63,25.58,25.6,28500.0
2019-02-19 14:00:00,25.6,25.62,25.6,25.62,6105.0,25.6,25.62,25.6,25.62,6105.0
2019-02-19 14:05:00,25.62,25.65,25.62,25.65,77700.0,25.62,25.65,25.62,25.65,77700.0
2019-02-19 14:10:00,25.66,25.66,25.63,25.63,20085.0,25.66,25.66,25.63,25.63,20085.0
2019-02-19 14:15:00,25.65,25.67,25.63,25.66,70725.0,25.65,25.67,25.63,25.66,70725.0
2019-02-19 14:20:00,25.67,25.67,25.65,25.67,31050.0,25.67,25.67,25.65,25.67,31050.0
2019-02-19 14:25:00,25.67,25.7,25.67,25.69,34590.0,25.67,25.7,25.67,25.69,34590.0
2019-02-19 14:30:00,25.68,25.7,25.67,25.68,24000.0,25.68,25.7,25.67,25.68,24000.0
2019-02-19 14:35:00,25.67,25.71,25.67,25.7,31875.0,25.67,25.71,25.67,25.7,31875.0
2019-02-19 14:40:00,25.72,25.73,25.69,25.72,228240.0,25.72,25.73,25.69,25.72,228240.0
2019-02-19 14:45:00,25.72,25.72,25.7,25.71,34500.0,25.72,25.72,25.7,25.71,34500.0
2019-02-19 14:50:00,25.7,25.72,25.7,25.72,28320.0,25.7,25.72,25.7,25.72,28320.0
2019-02-19 14:55:00,25.69,25.7,25.69,25.69,30360.0,25.69,25.7,25.69,25.69,30360.0
2019-02-19 15:00:00,25.69,25.7,25.69,25.7,16500.0,25.69,25.7,25.69,25.7,16500.0
2019-02-19 15:05:00,25.71,25.73,25.71,25.73,44835.0,25.71,25.73,25.71,25.73,44835.0
2019-02-19 15:10:00,25.73,25.74,25.7,25.71,25500.0,25.73,25.74,25.7,25.71,25500.0
2019-02-19 15:15:00,25.7,25.71,25.68,25.68,51795.0,25.7,25.71,25.68,25.68,51795.0
2019-02-19 15:20:00,25.68,25.68,25.64,25.65,82110.0,25.68,25.68,25.64,25.65,82110.0
2019-02-19 15:25:00,25.65,25.66,25.64,25.64,63405.0,25.65,25.66,25.64,25.64,63405.0
2019-02-19 15:30:00,25.65,25.67,25.64,25.65,63270.0,25.65,25.67,25.64,25.65,63270.0
2019-02-19 15:35:00,25.66,25.67,25.63,25.64,83625.0,25.66,25.67,25.63,25.64,83625.0
2019-02-19 15:40:00,25.63,25.64,25.63,25.64,54750.0,25.63,25.64,25.63,25.64,54750.0
2019-02-19 15:45:00,25.64,25.67,25.64,25.66,132915.0,25.64,25.67,25.64,25.66,132915.0
2019-02-19 15:50:00,25.65,25.66,25.65,25.65,128040.0,25.65,25.66,25.65,25.65,128040.0
2019-02-19 15:55:00,25.65,25.67,25.61,25.64,376695.0,25.65,25.67,25.61,25.64,376695.0
2019-02-20 09:30:00,25.57,25.74,25.27,25.52,271245.0,25.57,25.74,25.27,25.52,271245.0
2019-02-20 09:35:00,25.48,25.6,25.48,25.6,18165.0,25.48,25.6,25.48,25.6,18165.0
2019-02-20 09:40:00,25.64,25.67,25.56,25.62,65730.0,25.64,25.67,25.56,25.62,65730.0
2019-02-20 09:45:00,25.6,25.62,25.51,25.56,55560.0,25.6,25.62,25.51,25.56,55560.0
2019-02-20 09:50:00,25.55,25.58,25.53,25.53,15000.0,25.55,25.58,25.53,25.53,15000.0
2019-02-20 09:55:00,25.5,25.51,25.41,25.42,65940.0,25.5,25.51,25.41,25.42,65940.0
2019-02-20 10:00:00,25.42,25.48,25.42,25.45,13500.0,25.42,25.48,25.42,25.45,13500.0
2019-02-20 10:05:00,25.44,25.47,25.43,25.44,37500.0,25.44,25.47,25.43,25.44,37500.0
2019-02-20 10:10:00,25.44,25.51,25.43,25.49,242355.0,25.44,25.51,25.43,25.49,242355.0
2019-02-20 10:15:00,25.48,25.5,25.47,25.5,10500.0,25.48,25.5,25.47,25.5,10500.0
2019-02-20 10:20:00,25.52,25.53,25.5,25.51,43500.0,25.52,25.53,25.5,25.51,43500.0
2019-02-20 10:25:00,25.5,25.52,25.47,25.48,40500.0,25.5,25.52,25.47,25.48,40500.0
2019-02-20 10:30:00,25.5,25.5,25.46,25.49,43875.0,25.5,25.5,25.46,25.49,43875.0
2019-02-20 10:35:00,25.5,25.5,25.45,25.48,30465.0,25.5,25.5,25.45,25.48,30465.0
2019-02-20 10:40:00,25.48,25.5,25.44,25.45,55500.0,25.48,25.5,25.44,25.45,55500.0
2019-02-20 10:45:00,25.45,25.47,25.42,25.43,132900.0,25.45,25.47,25.42,25.43,132900.0
2019-02-20 10:50:00,25.43,25.5,25.43,25.49,203670.0,25.43,25.5,25.43,25.49,203670.0
2019-02-20 10:55:00,25.5,25.51,25.48,25.51,24000.0,25.5,25.51,25.48,25.51,24000.0
2019-02-20 11:00:00,25.52,25.54,25.52,25.52,53250.0,25.52,25.54,25.52,25.52,53250.0
2019-02-20 11:05:00,25.51,25.54,25.5,25.54,27000.0,25.51,25.54,25.5,25.54,27000.0
2019-02-20 11:10:00,25.52,25.54,25.5,25.5,14610.0,25.52,25.54,25.5,25.5,14610.0
2019-02-20 11:15:00,25.5,25.54,25.5,25.54,34335.0,25.5,25.54,25.5,25.54,34335.0
2019-02-20 11:20:00,25.53,25.53,25.48,25.48,12840.0,25.53,25.53,25.48,25.48,12840.0
2019-02-20 11:25:00,25.47,25.56,25.47,25.55,27000.0,25.47,25.56,25.47,25.55,27000.0
2019-02-20 11:30:00,25.54,25.58,25.54,25.57,20010.0,25.54,25.58,25.54,25.57,20010.0
2019-02-20 11:35:00,25.55,25.56,25.54,25.56,59775.0,25.55,25.56,25.54,25.56,59775.0
2019-02-20 11:40:00,25.57,25.57,25.55,25.55,48000.0,25.57,25.57,25.55,25.55,48000.0
2019-02-20 11:45:00,25.54,25.56,25.51,25.51,15000.0,25.54,25.56,25.51,25.51,15000.0
2019-02-20 11:50:00,25.52,25.57,25.51,25.56,104940.0,25.52,25.57,25.51,25.56,104940.0
2019-02-20 11:55:00,25.56,25.57,25.55,25.55,112335.0,25.56,25.57,25.55,25.55,112335.0
2019-02-20 12:00:00,25.55,25.57,25.54,25.56,54570.0,25.55,25.57,25.54,25.56,54570.0
2019-02-20 12:05:00,25.55,25.56,25.54,25.56,36450.0,25.55,25.56,25.54,25.56,36450.0
2019-02-20 12:10:00,25.53,25.55,25.52,25.55,15270.0,25.53,25.55,25.52,25.55,15270.0
2019-02-20 12:15:00,25.56,25.56,25.56,25.56,6000.0,25.56,25.56,25.56,25.56,6000.0
2019-02-20 12:20:00,25.56,25.57,25.55,25.56,25845.0,25.56,25.57,25.55,25.56,25845.0
2019-02-20 12:25:00,25.56,25.56,25.52,25.52,47265.0,25.56,25.56,25.52,25.52,47265.0
2019-02-20 12:30:00,25.54,25.55,25.51,25.51,47625.0,25.54,25.55,25.51,25.51,47625.0
2019-02-20 12:35:00,25.52,25.54,25.51,25.54,30000.0,25.52,25.54,25.51,25.54,30000.0
2019-02-20 12:40:00,25.53,25.53,25.51,25.53,24600.0,25.53,25.53,25.51,25.53,24600.0
2019-02-20 12:45:00,25.53,25.54,25.51,25.52,40185.0,25.53,25.54,25.51,25.52,40185.0
2019-02-20 12:50:00,25.5,25.55,25.5,25.53,33750.0,25.5,25.55,25.5,25.53,33750.0
2019-02-20 12:55:00,25.51,25.53,25.51,25.53,31485.0,25.51,25.53,25.51,25.53,31485.0
2019-02-20 13:00:00,25.51,25.51,25.49,25.5,27000.0,25.51,25.51,25.49,25.5,27000.0
2019-02-20 13:05:00,25.5,25.5,25.48,25.49,25500.0,25.5,25.5,25.48,25.49,25500.0
2019-02-20 13:10:00,25.49,25.51,25.48,25.51,34500.0,25.49,25.51,25.48,25.51,34500.0
2019-02-20 13:15:00,25.51,25.52,25.5,25.51,18000.0,25.51,25.52,25.5,25.51,18000.0
2019-02-20 13:20:00,25.51,25.53,25.51,25.52,34500.0,25.51,25.53,25.51,25.52,34500.0
2019-02-20 13:25:00,25.52,25.53,25.52,25.52,19650.0,25.52,25.53,25.52,25.52,19650.0
2019-02-20 13:30:00,25.53,25.56,25.52,25.55,143340.0,25.53,25.56,25.52,25.55,143340.0
2019-02-20 13:35:00,25.55,25.56,25.55,25.56,25995.0,25.55,25.56,25.55,25.56,25995.0
2019-02-20 13:40:00,25.57,25.58,25.56,25.57,28200.0,25.57,25.58,25.56,25.57,28200.0
2019-02-20 13:45:00,25.57,25.59,25.57,25.59,4500.0,25.57,25.59,25.57,25.59,4500.0
2019-02-20 13:50:00,25.58,25.6,25.57,25.6,59205.0,25.58,25.6,25.57,25.6,59205.0
2019-02-20 13:55:00,25.6,25.61,25.59,25.61,26850.0,25.6,25.61,25.59,25.61,26850.0
2019-02-20 14:00:00,25.61,25.63,25.57,25.58,48840.0,25.61,25.63,25.57,25.58,48840.0
2019-02-20 14:05:00,25.58,25.65,25.57,25.59,57555.0,25.58,25.65,25.57,25.59,57555.0
2019-02-20 14:10:00,25.59,25.59,25.54,25.59,39000.0,25.59,25.59,25.54,25.59,39000.0
2019-02-20 14:15:00,25.56,25.59,25.56,25.57,21000.0,25.56,25.59,25.56,25.57,21000.0
2019-02-20 14:20:00,25.53,25.55,25.53,25.55,16500.0,25.53,25.55,25.53,25.55,16500.0
2019-02-20 14:25:00,25.56,25.56,25.56,25.56,22500.0,25.56,25.56,25.56,25.56,22500.0
2019-02-20 14:30:00,25.56,25.63,25.56,25.63,21885.0,25.56,25.63,25.56,25.63,21885.0
2019-02-20 14:35:00,25.64,25.64,25.61,25.61,29775.0,25.64,25.64,25.61,25.61,29775.0
2019-02-20 14:40:00,25.6,25.63,25.6,25.62,7740.0,25.6,25.63,25.6,25.62,7740.0
2019-02-20 14:45:00,25.63,25.63,25.62,25.63,22500.0,25.63,25.63,25.62,25.63,22500.0
2019-02-20 14:50:00,25.61,25.63,25.6,25.6,21000.0,25.61,25.63,25.6,25.6,21000.0
2019-02-20 14:55:00,25.6,25.6,25.59,25.6,24000.0,25.6,25.6,25.59,25.6,24000.0
2019-02-20 15:00:00,25.59,25.62,25.59,25.62,27000.0,25.59,25.62,25.59,25.62,27000.0
2019-02-20 15:05:00,25.62,25.63,25.61,25.61,26505.0,25.62,25.63,25.61,25.61,26505.0
2019-02-20 15:10:00,25.61,25.62,25.59,25.6,37275.0,25.61,25.62,25.59,25.6,37275.0
2019-02-20 15:15:00,25.59,25.59,25.57,25.59,53835.0,25.59,25.59,25.57,25.59,53835.0
2019-02-20 15:20:00,25.61,25.61,25.6,25.6,34755.0,25.61,25.61,25.6,25.6,34755.0
2019-02-20 15:25:00,25.59,25.59,25.57,25.58,48105.0,25.59,25.59,25.57,25.58,48105.0
2019-02-20 15:30:00,25.55,25.58,25.55,25.57,70110.0,25.55,25.58,25.55,25.57,70110.0
2019-02-20 15:35:00,25.57,25.58,25.56,25.56,79320.0,25.57,25.58,25.56,25.56,79320.0
2019-02-20 15:40:00,25.56,25.58,25.55,25.58,75555.0,25.56,25.58,25.55,25.58,75555.0
2019-02-20 15:45:00,25.57,25.6,25.55,25.57,96420.0,25.57,25.6,25.55,25.57,96420.0
2019-02-20 15:50:00,25.56,25.58,25.55,25.58,86055.0,25.56,25.58,25.55,25.58,86055.0
2019-02-20 15:55:00,25.58,25.58,25.53,25.57,213435.0,25.58,25.58,25.53,25.57,213435.0
2019-02-21 09:30:00,25.49,25.49,25.31,25.34,123840.0,25.49,25.49,25.31,25.34,123840.0
2019-02-21 09:35:00,25.31,25.42,25.3,25.39,27375.0,25.31,25.42,25.3,25.39,27375.0
2019-02-21 09:40:00,25.45,25.45,25.38,25.42,34500.0,25.45,25.45,25.38,25.42,34500.0
2019-02-21 09:45:00,25.4,25.5,25.32,25.36,130500.0,25.4,25.5,25.32,25.36,130500.0
2019-02-21 09:50:00,25.41,25.45,25.41,25.45,27300.0,25.41,25.45,25.41,25.45,27300.0
2019-02-21 09:55:00,25.48,25.48,25.37,25.41,39720.0,25.48,25.48,25.37,25.41,39720.0
2019-02-21 10:00:00,25.44,25.46,25.41,25.44,30525.0,25.44,25.46,25.41,25.44,30525.0
2019-02-21 10:05:00,25.48,25.48,25.42,25.45,37500.0,25.48,25.48,25.42,25.45,37500.0
2019-02-21 10:10:00,25.47,25.51,25.39,25.41,227025.0,25.47,25.51,25.39,25.41,227025.0
2019-02-21 10:15:00,25.42,25.5,25.41,25.45,22950.0,25.42,25.5,25.41,25.45,22950.0
2019-02-21 10:20:00,25.46,25.5,25.46,25.5,20070.0,25.46,25.5,25.46,25.5,20070.0
2019-02-21 10:25:00,25.52,25.54,25.43,25.43,44490.0,25.52,25.54,25.43,25.43,44490.0
2019-02-21 10:30:00,25.43,25.44,25.37,25.37,128745.0,25.43,25.44,25.37,25.37,128745.0
2019-02-21 10:35:00,25.36,25.37,25.35,25.36,28695.0,25.36,25.37,25.35,25.36,28695.0
2019-02-21 10:40:00,25.32,25.41,25.32,25.4,22500.0,25.32,25.41,25.32,25.4,22500.0
2019-02-21 10:45:00,25.41,25.43,25.39,25.39,129735.0,25.41,25.43,25.39,25.39,129735.0
2019-02-21 10:50:00,25.39,25.4,25.35,25.36,51000.0,25.39,25.4,25.35,25.36,51000.0
2019-02-21 10:55:00,25.37,25.38,25.32,25.32,34500.0,25.37,25.38,25.32,25.32,34500.0
2019-02-21 11:00:00,25.34,25.36,25.33,25.33,30000.0,25.34,25.36,25.33,25.33,30000.0
2019-02-21 11:05:00,25.35,25.37,25.35,25.37,18000.0,25.35,25.37,25.35,25.37,18000.0
2019-02-21 11:10:00,25.36,25.38,25.35,25.36,30000.0,25.36,25.38,25.35,25.36,30000.0
2019-02-21 11:15:00,25.35,25.36,25.32,25.33,37635.0,25.35,25.36,25.32,25.33,37635.0
2019-02-21 11:20:00,25.32,25.32,25.28,25.3,54000.0,25.32,25.32,25.28,25.3,54000.0
2019-02-21 11:25:00,25.29,25.3,25.27,25.27,50085.0,25.29,25.3,25.27,25.27,50085.0
2019-02-21 11:30:00,25.27,25.3,25.27,25.29,15000.0,25.27,25.3,25.27,25.29,15000.0
2019-02-21 11:35:00,25.3,25.32,25.3,25.31,55890.0,25.3,25.32,25.3,25.31,55890.0
2019-02-21 11:40:00,25.32,25.33,25.31,25.32,22500.0,25.32,25.33,25.31,25.32,22500.0
2019-02-21 11:45:00,25.31,25.32,25.3,25.32,53010.0,25.31,25.32,25.3,25.32,53010.0
2019-02-21 11:50:00,25.32,25.34,25.32,25.33,23910.0,25.32,25.34,25.32,25.33,23910.0
2019-02-21 11:55:00,25.33,25.38,25.33,25.38,9000.0,25.33,25.38,25.33,25.38,9000.0
2019-02-21 12:00:00,25.37,25.4,25.37,25.39,88500.0,25.37,25.4,25.37,25.39,88500.0
2019-02-21 12:05:00,25.4,25.41,25.38,25.39,54000.0,25.4,25.41,25.38,25.39,54000.0
2019-02-21 12:10:00,25.38,25.38,25.35,25.38,29250.0,25.38,25.38,25.35,25.38,29250.0
2019-02-21 12:15:00,25.39,25.39,25.37,25.39,19095.0,25.39,25.39,25.37,25.39,19095.0
2019-02-21 12:20:00,25.37,25.4,25.37,25.4,9000.0,25.37,25.4,25.37,25.4,9000.0
2019-02-21 12:25:00,25.39,25.39,25.38,25.39,19500.0,25.39,25.39,25.38,25.39,19500.0
2019-02-21 12:30:00,25.39,25.4,25.37,25.38,28500.0,25.39,25.4,25.37,25.38,28500.0
2019-02-21 12:35:00,25.38,25.38,25.38,25.38,9000.0,25.38,25.38,25.38,25.38,9000.0
2019-02-21 12:40:00,25.39,25.4,25.39,25.4,7500.0,25.39,25.4,25.39,25.4,7500.0
2019-02-21 12:45:00,25.39,25.4,25.38,25.38,25200.0,25.39,25.4,25.38,25.38,25200.0
2019-02-21 12:50:00,25.39,25.43,25.39,25.41,15000.0,25.39,25.43,25.39,25.41,15000.0
2019-02-21 12:55:00,25.43,25.44,25.41,25.43,129120.0,25.43,25.44,25.41,25.43,129120.0
2019-02-21 13:00:00,25.41,25.41,25.4,25.41,12000.0,25.41,25.41,25.4,25.41,12000.0
2019-02-21 13:05:00,25.43,25.45,25.43,25.45,33000.0,25.43,25.45,25.43,25.45,33000.0
2019-02-21 13:10:00,25.43,25.44,25.4,25.41,55455.0,25.43,25.44,25.4,25.41,55455.0
2019-02-21 13:15:00,25.4,25.4,25.4,25.4,5325.0,25.4,25.4,25.4,25.4,5325.0
2019-02-21 13:20:00,25.41,25.41,25.38,25.4,73500.0,25.41,25.41,25.38,25.4,73500.0
2019-02-21 13:25:00,25.4,25.4,25.36,25.36,10500.0,25.4,25.4,25.36,25.36,10500.0
2019-02-21 13:30:00,25.36,25.37,25.35,25.36,53970.0,25.36,25.37,25.35,25.36,53970.0
2019-02-21 13:35:00,25.37,25.38,25.37,25.37,57705.0,25.37,25.38,25.37,25.37,57705.0
2019-02-21 13:40:00,25.36,25.37,25.36,25.36,10500.0,25.36,25.37,25.36,25.36,10500.0
2019-02-21 13:45:00,25.36,25.4,25.36,25.38,55500.0,25.36,25.4,25.36,25.38,55500.0
2019-02-21 13:50:00,25.37,25.38,25.37,25.38,13845.0,25.37,25.38,25.37,25.38,13845.0
2019-02-21 13:55:00,25.38,25.4,25.37,25.4,51540.0,25.38,25.4,25.37,25.4,51540.0
2019-02-21 14:00:00,25.39,25.43,25.39,25.43,33045.0,25.39,25.43,25.39,25.43,33045.0
2019-02-21 14:05:00,25.43,25.44,25.43,25.43,7500.0,25.43,25.44,25.43,25.43,7500.0
2019-02-21 14:10:00,25.43,25.43,25.4,25.41,27000.0,25.43,25.43,25.4,25.41,27000.0
2019-02-21 14:15:00,25.4,25.42,25.4,25.4,19500.0,25.4,25.42,25.4,25.4,19500.0
2019-02-21 14:20:00,25.4,25.41,25.37,25.38,37500.0,25.4,25.41,25.37,25.38,37500.0
2019-02-21 14:25:00,25.37,25.37,25.31,25.31,81000.0,25.37,25.37,25.31,25.31,81000.0
2019-02-21 14:30:00,25.33,25.34,25.31,25.34,50250.0,25.33,25.34,25.31,25.34,50250.0
2019-02-21 14:35:00,25.33,25.36,25.33,25.35,25500.0,25.33,25.36,25.33,25.35,25500.0
2019-02-21 14:40:00,25.34,25.35,25.33,25.35,21000.0,25.34,25.35,25.33,25.35,21000.0
2019-02-21 14:45:00,25.33,25.35,25.29,25.31,43500.0,25.33,25.35,25.29,25.31,43500.0
2019-02-21 14:50:00,25.31,25.31,25.27,25.29,48225.0,25.31,25.31,25.27,25.29,48225.0
2019-02-21 14:55:00,25.27,25.29,25.26,25.26,59940.0,25.27,25.29,25.26,25.26,59940.0
2019-02-21 15:00:00,25.25,25.27,25.24,25.27,62955.0,25.25,25.27,25.24,25.27,62955.0
2019-02-21 15:05:00,25.27,25.31,25.26,25.31,37140.0,25.27,25.31,25.26,25.31,37140.0
2019-02-21 15:10:00,25.32,25.33,25.28,25.28,45285.0,25.32,25.33,25.28,25.28,45285.0
2019-02-21 15:15:00,25.28,25.31,25.28,25.3,43650.0,25.28,25.31,25.28,25.3,43650.0
2019-02-21 15:20:00,25.3,25.32,25.3,25.31,43875.0,25.3,25.32,25.3,25.31,43875.0
2019-02-21 15:25:00,25.31,25.31,25.29,25.3,61500.0,25.31,25.31,25.29,25.3,61500.0
2019-02-21 15:30:00,25.31,25.33,25.29,25.31,60555.0,25.31,25.33,25.29,25.31,60555.0
2019-02-21 15:35:00,25.32,25.32,25.28,25.3,58710.0,25.32,25.32,25.28,25.3,58710.0
2019-02-21 15:40:00,25.3,25.3,25.28,25.29,81045.0,25.3,25.3,25.28,25.29,81045.0
2019-02-21 15:45:00,25.29,25.33,25.29,25.33,76995.0,25.29,25.33,25.29,25.33,76995.0
2019-02-21 15:50:00,25.33,25.33,25.31,25.31,130065.0,25.33,25.33,25.31,25.31,130065.0
2019-02-21 15:55:00,25.31,25.37,25.31,25.36,319485.0,25.31,25.37,25.31,25.36,319485.0
2019-02-22 09:30:00,25.5,25.56,25.39,25.54,112950.0,25.5,25.56,25.39,25.54,112950.0
2019-02-22 09:35:00,25.54,25.61,25.53,25.55,27000.0,25.54,25.61,25.53,25.55,27000.0
2019-02-22 09:40:00,25.5,25.51,25.48,25.51,13500.0,25.5,25.51,25.48,25.51,13500.0
2019-02-22 09:45:00,25.57,25.58,25.55,25.55,10500.0,25.57,25.58,25.55,25.55,10500.0
2019-02-22 09:50:00,25.56,25.61,25.54,25.61,45585.0,25.56,25.61,25.54,25.61,45585.0
2019-02-22 09:55:00,25.61,25.63,25.57,25.58,24000.0,25.61,25.63,25.57,25.58,24000.0
2019-02-22 10:00:00,25.56,25.69,25.55,25.66,97665.0,25.56,25.69,25.55,25.66,97665.0
2019-02-22 10:05:00,25.63,25.66,25.61,25.63,166305.0,25.63,25.66,25.61,25.63,166305.0
2019-02-22 10:10:00,25.6,25.61,25.57,25.59,51750.0,25.6,25.61,25.57,25.59,51750.0
2019-02-22 10:15:00,25.58,25.6,25.52,25.54,58440.0,25.58,25.6,25.52,25.54,58440.0
2019-02-22 10:20:00,25.55,25.55,25.43,25.45,116025.0,25.55,25.55,25.43,25.45,116025.0
2019-02-22 10:25:00,25.45,25.54,25.44,25.54,127350.0,25.45,25.54,25.44,25.54,127350.0
2019-02-22 10:30:00,25.53,25.57,25.53,25.55,168270.0,25.53,25.57,25.53,25.55,168270.0
2019-02-22 10:35:00,25.55,25.58,25.55,25.55,40590.0,25.55,25.58,25.55,25.55,40590.0
2019-02-22 10:40:00,25.55,25.6,25.55,25.58,106545.0,25.55,25.6,25.55,25.58,106545.0
2019-02-22 10:45:00,25.58,25.6,25.56,25.59,204090.0,25.58,25.6,25.56,25.59,204090.0
2019-02-22 10:50:00,25.58,25.58,25.56,25.57,75015.0,25.58,25.58,25.56,25.57,75015.0
2019-02-22 10:55:00,25.61,25.61,25.58,25.58,36000.0,25.61,25.61,25.58,25.58,36000.0
2019-02-22 11:00:00,25.59,25.6,25.56,25.6,45645.0,25.59,25.6,25.56,25.6,45645.0
2019-02-22 11:05:00,25.58,25.6,25.58,25.6,15750.0,25.58,25.6,25.58,25.6,15750.0
2019-02-22 11:10:00,25.6,25.62,25.58,25.62,67725.0,25.6,25.62,25.58,25.62,67725.0
2019-02-22 11:15:00,25.62,25.68,25.62,25.68,26940.0,25.62,25.68,25.62,25.68,26940.0
2019-02-22 11:20:00,25.67,25.69,25.66,25.69,33750.0,25.67,25.69,25.66,25.69,33750.0
2019-02-22 11:25:00,25.68,25.72,25.68,25.72,42225.0,25.68,25.72,25.68,25.72,42225.0
2019-02-22 11:30:00,25.73,25.73,25.68,25.68,33000.0,25.73,25.73,25.68,25.68,33000.0
2019-02-22 11:35:00,25.68,25.68,25.63,25.65,27000.0,25.68,25.68,25.63,25.65,27000.0
2019-02-22 11:40:00,25.64,25.66,25.64,25.65,23295.0,25.64,25.66,25.64,25.65,23295.0
2019-02-22 11:45:00,25.66,25.68,25.65,25.66,33000.0,25.66,25.68,25.65,25.66,33000.0
2019-02-22 11:50:00,25.67,25.67,25.62,25.62,30000.0,25.67,25.67,25.62,25.62,30000.0
2019-02-22 11:55:00,25.61,25.64,25.61,25.63,48000.0,25.61,25.64,25.61,25.63,48000.0
2019-02-22 12:00:00,25.63,25.66,25.62,25.66,73125.0,25.63,25.66,25.62,25.66,73125.0
2019-02-22 12:05:00,25.66,25.68,25.65,25.66,27120.0,25.66,25.68,25.65,25.66,27120.0
2019-02-22 12:10:00,25.66,25.66,25.63,25.64,30285.0,25.66,25.66,25.63,25.64,30285.0
2019-02-22 12:15:00,25.63,25.63,25.59,25.62,50580.0,25.63,25.63,25.59,25.62,50580.0
2019-02-22 12:20:00,25.62,25.65,25.62,25.63,31110.0,25.62,25.65,25.62,25.63,31110.0
2019-02-22 12:25:00,25.64,25.64,25.6,25.62,12165.0,25.64,25.64,25.6,25.62,12165.0
2019-02-22 12:30:00,25.62,25.63,25.61,25.61,24000.0,25.62,25.63,25.61,25.61,24000.0
2019-02-22 12:35:00,25.6,25.6,25.58,25.58,15000.0,25.6,25.6,25.58,25.58,15000.0
2019-02-22 12:40:00,25.58,25.58,25.58,25.58,0.0,25.58,25.58,25.58,25.58,0.0
2019-02-22 12:45:00,25.58,25.59,25.58,25.58,46500.0,25.58,25.59,25.58,25.58,46500.0
2019-02-22 12:50:00,25.6,25.61,25.57,25.57,39000.0,25.6,25.61,25.57,25.57,39000.0
2019-02-22 12:55:00,25.59,25.59,25.57,25.57,7500.0,25.59,25.59,25.57,25.57,7500.0
2019-02-22 13:00:00,25.57,25.59,25.57,25.59,18840.0,25.57,25.59,25.57,25.59,18840.0
2019-02-22 13:05:00,25.6,25.6,25.58,25.58,34500.0,25.6,25.6,25.58,25.58,34500.0
2019-02-22 13:10:00,25.59,25.61,25.58,25.61,21900.0,25.59,25.61,25.58,25.61,21900.0
2019-02-22 13:15:00,25.6,25.62,25.59,25.61,54000.0,25.6,25.62,25.59,25.61,54000.0
2019-02-22 13:20:00,25.61,25.61,25.61,25.61,10500.0,25.61,25.61,25.61,25.61,10500.0
2019-02-22 13:25:00,25.62,25.62,25.61,25.62,27000.0,25.62,25.62,25.61,25.62,27000.0
2019-02-22 13:30:00,25.62,25.62,25.62,25.62,13500.0,25.62,25.62,25.62,25.62,13500.0
2019-02-22 13:35:00,25.62,25.62,25.62,25.62,9000.0,25.62,25.62,25.62,25.62,9000.0
2019-02-22 13:40:00,25.64,25.65,25.63,25.65,13500.0,25.64,25.65,25.63,25.65,13500.0
2019-02-22 13:45:00,25.65,25.65,25.63,25.64,23355.0,25.65,25.65,25.63,25.64,23355.0
2019-02-22 13:50:00,25.65,25.65,25.63,25.65,23925.0,25.65,25.65,25.63,25.65,23925.0
2019-02-22 13:55:00,25.65,25.68,25.64,25.68,23865.0,25.65,25.68,25.64,25.68,23865.0
2019-02-22 14:00:00,25.68,25.69,25.67,25.68,19500.0,25.68,25.69,25.67,25.68,19500.0
2019-02-22 14:05:00,25.68,25.69,25.65,25.67,167310.0,25.68,25.69,25.65,25.67,167310.0
2019-02-22 14:10:00,25.67,25.69,25.65,25.66,229740.0,25.67,25.69,25.65,25.66,229740.0
2019-02-22 14:15:00,25.67,25.67,25.62,25.63,40365.0,25.67,25.67,25.62,25.63,40365.0
2019-02-22 14:20:00,25.64,25.64,25.61,25.61,63000.0,25.64,25.64,25.61,25.61,63000.0
2019-02-22 14:25:00,25.6,25.61,25.58,25.59,76500.0,25.6,25.61,25.58,25.59,76500.0
2019-02-22 14:30:00,25.59,25.59,25.58,25.58,18900.0,25.59,25.59,25.58,25.58,18900.0
2019-02-22 14:35:00,25.59,25.59,25.55,25.57,56325.0,25.59,25.59,25.55,25.57,56325.0
2019-02-22 14:40:00,25.57,25.57,25.54,25.56,22050.0,25.57,25.57,25.54,25.56,22050.0
2019-02-22 14:45:00,25.53,25.55,25.49,25.49,88785.0,25.53,25.55,25.49,25.49,88785.0
2019-02-22 14:50:00,25.52,25.54,25.5,25.5,63225.0,25.52,25.54,25.5,25.5,63225.0
2019-02-22 14:55:00,25.52,25.52,25.49,25.51,102510.0,25.52,25.52,25.49,25.51,102510.0
2019-02-22 15:00:00,25.49,25.52,25.48,25.5,108075.0,25.49,25.52,25.48,25.5,108075.0
2019-02-22 15:05:00,25.51,25.51,25.46,25.49,13500.0,25.51,25.51,25.46,25.49,13500.0
2019-02-22 15:10:00,25.49,25.5,25.48,25.5,28560.0,25.49,25.5,25.48,25.5,28560.0
2019-02-22 15:15:00,25.51,25.52,25.5,25.52,18375.0,25.51,25.52,25.5,25.52,18375.0
2019-02-22 15:20:00,25.52,25.53,25.51,25.51,32865.0,25.52,25.53,25.51,25.51,32865.0
2019-02-22 15:25:00,25.52,25.55,25.52,25.55,30195.0,25.52,25.55,25.52,25.55,30195.0
2019-02-22 15:30:00,25.55,25.57,25.54,25.56,25725.0,25.55,25.57,25.54,25.56,25725.0
2019-02-22 15:35:00,25.56,25.56,25.52,25.52,45000.0,25.56,25.56,25.52,25.52,45000.0
2019-02-22 15:40:00,25.53,25.55,25.53,25.55,44370.0,25.53,25.55,25.53,25.55,44370.0
2019-02-22 15:45:00,25.55,25.57,25.54,25.57,63765.0,25.55,25.57,25.54,25.57,63765.0
2019-02-22 15:50:00,25.57,25.57,25.54,25.56,125445.0,25.57,25.57,25.54,25.56,125445.0
2019-02-22 15:55:00,25.57,25.61,25.57,25.59,205800.0,25.57,25.61,25.57,25.59,205800.0
2019-02-25 09:30:00,25.63,25.67,25.46,25.52,143835.0,25.63,25.67,25.46,25.52,143835.0
2019-02-25 09:35:00,25.5,25.5,25.38,25.38,57360.0,25.5,25.5,25.38,25.38,57360.0
2019-02-25 09:40:00,25.38,25.4,25.26,25.4,97500.0,25.38,25.4,25.26,25.4,97500.0
2019-02-25 09:45:00,25.4,25.5,25.36,25.38,143460.0,25.4,25.5,25.36,25.38,143460.0
2019-02-25 09:50:00,25.36,25.37,25.3,25.37,51570.0,25.36,25.37,25.3,25.37,51570.0
2019-02-25 09:55:00,25.38,25.48,25.35,25.48,194415.0,25.38,25.48,25.35,25.48,194415.0
2019-02-25 10:00:00,25.45,25.53,25.43,25.47,39735.0,25.45,25.53,25.43,25.47,39735.0
2019-02-25 10:05:00,25.46,25.46,25.44,25.44,13500.0,25.46,25.46,25.44,25.44,13500.0
2019-02-25 10:10:00,25.44,25.5,25.44,25.48,107265.0,25.44,25.5,25.44,25.48,107265.0
2019-02-25 10:15:00,25.47,25.5,25.47,25.5,22005.0,25.47,25.5,25.47,25.5,22005.0
2019-02-25 10:20:00,25.47,25.47,25.39,25.39,20250.0,25.47,25.47,25.39,25.39,20250.0
2019-02-25 10:25:00,25.42,25.46,25.37,25.38,54120.0,25.42,25.46,25.37,25.38,54120.0
2019-02-25 10:30:00,25.36,25.37,25.35,25.35,14535.0,25.36,25.37,25.35,25.35,14535.0
2019-02-25 10:35:00,25.35,25.4,25.29,25.39,147540.0,25.35,25.4,25.29,25.39,147540.0
2019-02-25 10:40:00,25.35,25.36,25.34,25.36,25500.0,25.35,25.36,25.34,25.36,25500.0
2019-02-25 10:45:00,25.35,25.37,25.34,25.37,36000.0,25.35,25.37,25.34,25.37,36000.0
2019-02-25 10:50:00,25.39,25.42,25.35,25.42,120000.0,25.39,25.42,25.35,25.42,120000.0
2019-02-25 10:55:00,25.42,25.48,25.38,25.39,33000.0,25.42,25.48,25.38,25.39,33000.0
2019-02-25 11:00:00,25.41,25.41,25.37,25.38,43500.0,25.41,25.41,25.37,25.38,43500.0
2019-02-25 11:05:00,25.38,25.39,25.31,25.31,79545.0,25.38,25.39,25.31,25.31,79545.0
2019-02-25 11:10:00,25.31,25.31,25.26,25.26,30000.0,25.31,25.31,25.26,25.26,30000.0
2019-02-25 11:15:00,25.27,25.28,25.24,25.24,86385.0,25.27,25.28,25.24,25.24,86385.0
2019-02-25 11:20:00,25.25,25.25,25.18,25.2,68175.0,25.25,25.25,25.18,25.2,68175.0
2019-02-25 11:25:00,25.21,25.22,25.13,25.13,66780.0,25.21,25.22,25.13,25.13,66780.0
2019-02-25 11:30:00,25.1,25.16,25.1,25.15,71250.0,25.1,25.16,25.1,25.15,71250.0
2019-02-25 11:35:00,25.15,25.16,25.14,25.14,42000.0,25.15,25.16,25.14,25.14,42000.0
2019-02-25 11:40:00,25.14,25.17,25.14,25.16,72870.0,25.14,25.17,25.14,25.16,72870.0
2019-02-25 11:45:00,25.17,25.17,25.15,25.16,33000.0,25.17,25.17,25.15,25.16,33000.0
2019-02-25 11:50:00,25.15,25.19,25.14,25.14,102285.0,25.15,25.19,25.14,25.14,102285.0
2019-02-25 11:55:00,25.16,25.18,25.16,25.17,39000.0,25.16,25.18,25.16,25.17,39000.0
2019-02-25 12:00:00,25.15,25.15,25.15,25.15,4500.0,25.15,25.15,25.15,25.15,4500.0
2019-02-25 12:05:00,25.14,25.14,25.11,25.11,70635.0,25.14,25.14,25.11,25.11,70635.0
2019-02-25 12:10:00,25.1,25.1,25.07,25.09,37335.0,25.1,25.1,25.07,25.09,37335.0
2019-02-25 12:15:00,25.1,25.11,25.09,25.09,44895.0,25.1,25.11,25.09,25.09,44895.0
2019-02-25 12:20:00,25.09,25.09,25.03,25.03,38010.0,25.09,25.09,25.03,25.03,38010.0
2019-02-25 12:25:00,25.02,25.04,24.97,25.04,130140.0,25.02,25.04,24.97,25.04,130140.0
2019-02-25 12:30:00,25.02,25.05,24.99,25.03,246345.0,25.02,25.05,24.99,25.03,246345.0
2019-02-25 12:35:00,25.02,25.09,25.01,25.09,79905.0,25.02,25.09,25.01,25.09,79905.0
2019-02-25 12:40:00,25.08,25.1,25.04,25.06,87900.0,25.08,25.1,25.04,25.06,87900.0
2019-02-25 12:45:00,25.05,25.05,25.01,25.05,64500.0,25.05,25.05,25.01,25.05,64500.0
2019-02-25 12:50:00,25.05,25.05,25.0,25.01,37695.0,25.05,25.05,25.0,25.01,37695.0
2019-02-25 12:55:00,25.0,25.04,24.99,25.01,175725.0,25.0,25.04,24.99,25.01,175725.0
2019-02-25 13:00:00,25.02,25.05,25.02,25.04,40815.0,25.02,25.05,25.02,25.04,40815.0
2019-02-25 13:05:00,25.03,25.03,24.99,25.01,102060.0,25.03,25.03,24.99,25.01,102060.0
2019-02-25 13:10:00,25.01,25.05,24.99,25.0,56850.0,25.01,25.05,24.99,25.0,56850.0
2019-02-25 13:15:00,25.01,25.07,25.01,25.05,29760.0,25.01,25.07,25.01,25.05,29760.0
2019-02-25 13:20:00,25.05,25.05,25.02,25.03,12690.0,25.05,25.05,25.02,25.03,12690.0
2019-02-25 13:25:00,25.04,25.04,25.01,25.01,12000.0,25.04,25.04,25.01,25.01,12000.0
2019-02-25 13:30:00,25.01,25.01,24.93,24.95,83955.0,25.01,25.01,24.93,24.95,83955.0
2019-02-25 13:35:00,24.95,24.97,24.95,24.95,60000.0,24.95,24.97,24.95,24.95,60000.0
2019-02-25 13:40:00,24.96,24.97,24.94,24.95,98385.0,24.96,24.97,24.94,24.95,98385.0
2019-02-25 13:45:00,24.95,24.96,24.95,24.95,69375.0,24.95,24.96,24.95,24.95,69375.0
2019-02-25 13:50:00,24.95,24.97,24.94,24.96,38850.0,24.95,24.97,24.94,24.96,38850.0
2019-02-25 13:55:00,24.96,24.96,24.92,24.95,94185.0,24.96,24.96,24.92,24.95,94185.0
2019-02-25 14:00:00,24.96,25.01,24.94,25.0,287655.0,24.96,25.01,24.94,25.0,287655.0
2019-02-25 14:05:00,24.99,24.99,24.96,24.98,66360.0,24.99,24.99,24.96,24.98,66360.0
2019-02-25 14:10:00,24.96,24.98,24.91,24.93,121500.0,24.96,24.98,24.91,24.93,121500.0
2019-02-25 14:15:00,24.92,24.92,24.89,24.89,83235.0,24.92,24.92,24.89,24.89,83235.0
2019-02-25 14:20:00,24.88,24.89,24.86,24.89,81720.0,24.88,24.89,24.86,24.89,81720.0
2019-02-25 14:25:00,24.9,24.91,24.87,24.9,57000.0,24.9,24.91,24.87,24.9,57000.0
2019-02-25 14:30:00,24.9,24.94,24.88,24.93,94530.0,24.9,24.94,24.88,24.93,94530.0
2019-02-25 14:35:00,24.94,24.96,24.94,24.96,70155.0,24.94,24.96,24.94,24.96,70155.0
2019-02-25 14:40:00,24.96,24.98,24.95,24.98,35385.0,24.96,24.98,24.95,24.98,35385.0
2019-02-25 14:45:00,24.98,25.01,24.97,25.0,120870.0,24.98,25.01,24.97,25.0,120870.0
2019-02-25 14:50:00,25.0,25.0,24.97,24.97,99630.0,25.0,25.0,24.97,24.97,99630.0
2019-02-25 14:55:00,24.98,25.0,24.96,25.0,60000.0,24.98,25.0,24.96,25.0,60000.0
2019-02-25 15:00:00,25.0,25.01,24.98,24.99,43500.0,25.0,25.01,24.98,24.99,43500.0
2019-02-25 15:05:00,25.0,25.07,25.0,25.06,127590.0,25.0,25.07,25.0,25.06,127590.0
2019-02-25 15:10:00,25.06,25.06,25.02,25.02,68610.0,25.06,25.06,25.02,25.02,68610.0
2019-02-25 15:15:00,25.02,25.07,25.02,25.05,77175.0,25.02,25.07,25.02,25.05,77175.0
2019-02-25 15:20:00,25.05,25.05,25.0,25.01,51450.0,25.05,25.05,25.0,25.01,51450.0
2019-02-25 15:25:00,25.02,25.02,24.98,24.99,59415.0,25.02,25.02,24.98,24.99,59415.0
2019-02-25 15:30:00,24.99,25.01,24.97,25.01,140505.0,24.99,25.01,24.97,25.01,140505.0
2019-02-25 15:35:00,25.02,25.02,24.99,25.01,66930.0,25.02,25.02,24.99,25.01,66930.0
2019-02-25 15:40:00,25.01,25.04,25.01,25.03,138255.0,25.01,25.04,25.01,25.03,138255.0
2019-02-25 15:45:00,25.03,25.03,25.0,25.0,121395.0,25.03,25.03,25.0,25.0,121395.0
2019-02-25 15:50:00,25.0,25.02,24.99,25.02,169275.0,25.0,25.02,24.99,25.02,169275.0
2019-02-25 15:55:00,25.0,25.02,24.98,25.01,408630.0,25.0,25.02,24.98,25.01,408630.0
2019-02-26 09:30:00,25.4,25.4,25.09,25.33,451395.0,25.4,25.4,25.09,25.33,451395.0
2019-02-26 09:35:00,25.3,25.59,25.22,25.34,467655.0,25.3,25.59,25.22,25.34,467655.0
2019-02-26 09:40:00,25.34,25.5,25.34,25.46,359340.0,25.34,25.5,25.34,25.46,359340.0
2019-02-26 09:45:00,25.47,25.47,25.32,25.32,95625.0,25.47,25.47,25.32,25.32,95625.0
2019-02-26 09:50:00,25.33,25.44,25.33,25.36,63000.0,25.33,25.44,25.33,25.36,63000.0
2019-02-26 09:55:00,25.36,25.53,25.36,25.51,225255.0,25.36,25.53,25.36,25.51,225255.0
2019-02-26 10:00:00,25.49,25.55,25.45,25.53,168510.0,25.49,25.55,25.45,25.53,168510.0
2019-02-26 10:05:00,25.55,25.57,25.44,25.46,55500.0,25.55,25.57,25.44,25.46,55500.0
2019-02-26 10:10:00,25.43,25.52,25.43,25.52,112920.0,25.43,25.52,25.43,25.52,112920.0
2019-02-26 10:15:00,25.5,25.54,25.49,25.51,138045.0,25.5,25.54,25.49,25.51,138045.0
2019-02-26 10:20:00,25.52,25.54,25.48,25.48,48180.0,25.52,25.54,25.48,25.48,48180.0
2019-02-26 10:25:00,25.49,25.5,25.41,25.42,76755.0,25.49,25.5,25.41,25.42,76755.0
2019-02-26 10:30:00,25.4,25.46,25.35,25.36,103770.0,25.4,25.46,25.35,25.36,103770.0
2019-02-26 10:35:00,25.36,25.37,25.27,25.27,148065.0,25.36,25.37,25.27,25.27,148065.0
2019-02-26 10:40:00,25.27,25.27,25.16,25.18,88710.0,25.27,25.27,25.16,25.18,88710.0
2019-02-26 10:45:00,25.17,25.24,25.17,25.21,165915.0,25.17,25.24,25.17,25.21,165915.0
2019-02-26 10:50:00,25.19,25.19,25.15,25.16,105285.0,25.19,25.19,25.15,25.16,105285.0
2019-02-26 10:55:00,25.14,25.14,25.07,25.12,88005.0,25.14,25.14,25.07,25.12,88005.0
2019-02-26 11:00:00,25.14,25.17,25.11,25.11,68550.0,25.14,25.17,25.11,25.11,68550.0
2019-02-26 11:05:00,25.09,25.17,25.08,25.14,64200.0,25.09,25.17,25.08,25.14,64200.0
2019-02-26 11:10:00,25.15,25.18,25.14,25.17,91605.0,25.15,25.18,25.14,25.17,91605.0
2019-02-26 11:15:00,25.19,25.25,25.19,25.23,87975.0,25.19,25.25,25.19,25.23,87975.0
2019-02-26 11:20:00,25.24,25.28,25.24,25.27,54630.0,25.24,25.28,25.24,25.27,54630.0
2019-02-26 11:25:00,25.25,25.25,25.18,25.22,204330.0,25.25,25.25,25.18,25.22,204330.0
2019-02-26 11:30:00,25.25,25.26,25.21,25.22,170775.0,25.25,25.26,25.21,25.22,170775.0
2019-02-26 11:35:00,25.19,25.22,25.18,25.19,50340.0,25.19,25.22,25.18,25.19,50340.0
2019-02-26 11:40:00,25.17,25.2,25.17,25.19,25500.0,25.17,25.2,25.17,25.19,25500.0
2019-02-26 11:45:00,25.21,25.23,25.21,25.22,18000.0,25.21,25.23,25.21,25.22,18000.0
2019-02-26 11:50:00,25.21,25.25,25.2,25.23,50475.0,25.21,25.25,25.2,25.23,50475.0
2019-02-26 11:55:00,25.22,25.22,25.15,25.17,31500.0,25.22,25.22,25.15,25.17,31500.0
2019-02-26 12:00:00,25.17,25.2,25.17,25.2,59055.0,25.17,25.2,25.17,25.2,59055.0
2019-02-26 12:05:00,25.19,25.21,25.17,25.21,25500.0,25.19,25.21,25.17,25.21,25500.0
2019-02-26 12:10:00,25.21,25.22,25.19,25.21,93090.0,25.21,25.22,25.19,25.21,93090.0
2019-02-26 12:15:00,25.21,25.24,25.2,25.23,28350.0,25.21,25.24,25.2,25.23,28350.0
2019-02-26 12:20:00,25.24,25.26,25.23,25.23,37290.0,25.24,25.26,25.23,25.23,37290.0
2019-02-26 12:25:00,25.22,25.24,25.2,25.24,96000.0,25.22,25.24,25.2,25.24,96000.0
2019-02-26 12:30:00,25.25,25.25,25.21,25.22,36000.0,25.25,25.25,25.21,25.22,36000.0
2019-02-26 12:35:00,25.21,25.23,25.2,25.22,54000.0,25.21,25.23,25.2,25.22,54000.0
2019-02-26 12:40:00,25.22,25.22,25.21,25.22,28620.0,25.22,25.22,25.21,25.22,28620.0
2019-02-26 12:45:00,25.22,25.23,25.21,25.22,36465.0,25.22,25.23,25.21,25.22,36465.0
2019-02-26 12:50:00,25.22,25.23,25.2,25.21,27795.0,25.22,25.23,25.2,25.21,27795.0
2019-02-26 12:55:00,25.21,25.21,25.16,25.18,55410.0,25.21,25.21,25.16,25.18,55410.0
2019-02-26 13:00:00,25.17,25.21,25.16,25.2,99915.0,25.17,25.21,25.16,25.2,99915.0
2019-02-26 13:05:00,25.21,25.23,25.2,25.23,24090.0,25.21,25.23,25.2,25.23,24090.0
2019-02-26 13:10:00,25.24,25.24,25.22,25.23,19575.0,25.24,25.24,25.22,25.23,19575.0
2019-02-26 13:15:00,25.22,25.26,25.22,25.26,31950.0,25.22,25.26,25.22,25.26,31950.0
2019-02-26 13:20:00,25.28,25.29,25.25,25.25,83475.0,25.28,25.29,25.25,25.25,83475.0
2019-02-26 13:25:00,25.23,25.27,25.22,25.25,81420.0,25.23,25.27,25.22,25.25,81420.0
2019-02-26 13:30:00,25.26,25.26,25.21,25.23,39000.0,25.26,25.26,25.21,25.23,39000.0
2019-02-26 13:35:00,25.23,25.23,25.21,25.22,73515.0,25.23,25.23,25.21,25.22,73515.0
2019-02-26 13:40:00,25.22,25.25,25.21,25.25,57000.0,25.22,25.25,25.21,25.25,57000.0
2019-02-26 13:45:00,25.25,25.26,25.23,25.24,74820.0,25.25,25.26,25.23,25.24,74820.0
2019-02-26 13:50:00,25.24,25.27,25.22,25.23,35700.0,25.24,25.27,25.22,25.23,35700.0
2019-02-26 13:55:00,25.23,25.23,25.21,25.23,45990.0,25.23,25.23,25.21,25.23,45990.0
2019-02-26 14:00:00,25.24,25.25,25.2,25.21,90180.0,25.24,25.25,25.2,25.21,90180.0
2019-02-26 14:05:00,25.2,25.22,25.19,25.19,60000.0,25.2,25.22,25.19,25.19,60000.0
2019-02-26 14:10:00,25.2,25.2,25.17,25.17,76575.0,25.2,25.2,25.17,25.17,76575.0
2019-02-26 14:15:00,25.17,25.21,25.17,25.21,51270.0,25.17,25.21,25.17,25.21,51270.0
2019-02-26 14:20:00,25.21,25.22,25.19,25.2,145560.0,25.21,25.22,25.19,25.2,145560.0
2019-02-26 14:25:00,25.2,25.2,25.16,25.17,104700.0,25.2,25.2,25.16,25.17,104700.0
2019-02-26 14:30:00,25.17,25.22,25.17,25.21,224565.0,25.17,25.22,25.17,25.21,224565.0
2019-02-26 14:35:00,25.21,25.23,25.2,25.22,43410.0,25.21,25.23,25.2,25.22,43410.0
2019-02-26 14:40:00,25.23,25.24,25.2,25.2,26985.0,25.23,25.24,25.2,25.2,26985.0
2019-02-26 14:45:00,25.21,25.24,25.21,25.24,50550.0,25.21,25.24,25.21,25.24,50550.0
2019-02-26 14:50:00,25.24,25.25,25.23,25.25,67515.0,25.24,25.25,25.23,25.25,67515.0
2019-02-26 14:55:00,25.25,25.27,25.24,25.27,95160.0,25.25,25.27,25.24,25.27,95160.0
2019-02-26 15:00:00,25.27,25.31,25.27,25.3,49500.0,25.27,25.31,25.27,25.3,49500.0
2019-02-26 15:05:00,25.32,25.32,25.27,25.28,54240.0,25.32,25.32,25.27,25.28,54240.0
2019-02-26 15:10:00,25.27,25.29,25.27,25.28,56250.0,25.27,25.29,25.27,25.28,56250.0
2019-02-26 15:15:00,25.28,25.32,25.28,25.32,89115.0,25.28,25.32,25.28,25.32,89115.0
2019-02-26 15:20:00,25.31,25.31,25.27,25.27,64770.0,25.31,25.31,25.27,25.27,64770.0
2019-02-26 15:25:00,25.27,25.27,25.23,25.24,85410.0,25.27,25.27,25.23,25.24,85410.0
2019-02-26 15:30:00,25.24,25.27,25.22,25.23,60060.0,25.24,25.27,25.22,25.23,60060.0
2019-02-26 15:35:00,25.23,25.25,25.22,25.25,69045.0,25.23,25.25,25.22,25.25,69045.0
2019-02-26 15:40:00,25.24,25.27,25.24,25.24,84075.0,25.24,25.27,25.24,25.24,84075.0
2019-02-26 15:45:00,25.24,25.24,25.2,25.2,183495.0,25.24,25.24,25.2,25.2,183495.0
2019-02-26 15:50:00,25.2,25.23,25.2,25.21,299325.0,25.2,25.23,25.2,25.21,299325.0
2019-02-26 15:55:00,25.22,25.22,25.18,25.19,616620.0,25.22,25.22,25.18,25.19,616620.0
2019-02-27 09:30:00,25.22,25.28,25.12,25.2,152235.0,25.22,25.28,25.12,25.2,152235.0
2019-02-27 09:35:00,25.2,25.21,25.11,25.18,80355.0,25.2,25.21,25.11,25.18,80355.0
2019-02-27 09:40:00,25.18,25.21,25.06,25.09,63000.0,25.18,25.21,25.06,25.09,63000.0
2019-02-27 09:45:00,25.15,25.15,25.07,25.08,140400.0,25.15,25.15,25.07,25.08,140400.0
2019-02-27 09:50:00,25.05,25.07,24.94,24.98,79620.0,25.05,25.07,24.94,24.98,79620.0
2019-02-27 09:55:00,24.98,24.98,24.91,24.92,65205.0,24.98,24.98,24.91,24.92,65205.0
2019-02-27 10:00:00,24.91,24.91,24.72,24.74,235545.0,24.91,24.91,24.72,24.74,235545.0
2019-02-27 10:05:00,24.76,24.87,24.74,24.87,80700.0,24.76,24.87,24.74,24.87,80700.0
2019-02-27 10:10:00,24.84,24.86,24.8,24.86,60735.0,24.84,24.86,24.8,24.86,60735.0
2019-02-27 10:15:00,24.84,24.9,24.82,24.89,205440.0,24.84,24.9,24.82,24.89,205440.0
2019-02-27 10:20:00,24.91,24.91,24.74,24.74,89100.0,24.91,24.91,24.74,24.74,89100.0
2019-02-27 10:25:00,24.75,24.75,24.71,24.75,87165.0,24.75,24.75,24.71,24.75,87165.0
2019-02-27 10:30:00,24.74,24.76,24.71,24.71,93585.0,24.74,24.76,24.71,24.71,93585.0
2019-02-27 10:35:00,24.72,24.76,24.72,24.72,56130.0,24.72,24.76,24.72,24.72,56130.0
2019-02-27 10:40:00,24.72,24.73,24.69,24.72,62445.0,24.72,24.73,24.69,24.72,62445.0
2019-02-27 10:45:00,24.73,24.73,24.67,24.7,39750.0,24.73,24.73,24.67,24.7,39750.0
2019-02-27 10:50:00,24.7,24.7,24.56,24.56,110805.0,24.7,24.7,24.56,24.56,110805.0
2019-02-27 10:55:00,24.56,24.59,24.54,24.56,63105.0,24.56,24.59,24.54,24.56,63105.0
2019-02-27 11:00:00,24.58,24.58,24.55,24.56,30105.0,24.58,24.58,24.55,24.56,30105.0
2019-02-27 11:05:00,24.57,24.57,24.53,24.55,79725.0,24.57,24.57,24.53,24.55,79725.0
2019-02-27 11:10:00,24.58,24.58,24.53,24.55,16575.0,24.58,24.58,24.53,24.55,16575.0
2019-02-27 11:15:00,24.53,24.54,24.5,24.54,49500.0,24.53,24.54,24.5,24.54,49500.0
2019-02-27 11:20:00,24.53,24.6,24.53,24.58,44250.0,24.53,24.6,24.53,24.58,44250.0
2019-02-27 11:25:00,24.59,24.63,24.58,24.62,34500.0,24.59,24.63,24.58,24.62,34500.0
2019-02-27 11:30:00,24.61,24.64,24.61,24.64,30000.0,24.61,24.64,24.61,24.64,30000.0
2019-02-27 11:35:00,24.64,24.67,24.63,24.63,65370.0,24.64,24.67,24.63,24.63,65370.0
2019-02-27 11:40:00,24.63,24.63,24.57,24.59,74265.0,24.63,24.63,24.57,24.59,74265.0
2019-02-27 11:45:00,24.58,24.59,24.57,24.59,30000.0,24.58,24.59,24.57,24.59,30000.0
2019-02-27 11:50:00,24.6,24.61,24.56,24.58,48000.0,24.6,24.61,24.56,24.58,48000.0
2019-02-27 11:55:00,24.57,24.57,24.53,24.55,50550.0,24.57,24.57,24.53,24.55,50550.0
2019-02-27 12:00:00,24.55,24.58,24.54,24.56,43500.0,24.55,24.58,24.54,24.56,43500.0
2019-02-27 12:05:00,24.56,24.56,24.52,24.55,82500.0,24.56,24.56,24.52,24.55,82500.0
2019-02-27 12:10:00,24.55,24.58,24.55,24.56,22500.0,24.55,24.58,24.55,24.56,22500.0
2019-02-27 12:15:00,24.57,24.57,24.52,24.52,34500.0,24.57,24.57,24.52,24.52,34500.0
2019-02-27 12:20:00,24.52,24.55,24.51,24.55,56190.0,24.52,24.55,24.51,24.55,56190.0
2019-02-27 12:25:00,24.55,24.57,24.53,24.55,43500.0,24.55,24.57,24.53,24.55,43500.0
2019-02-27 12:30:00,24.54,24.55,24.49,24.51,75630.0,24.54,24.55,24.49,24.51,75630.0
2019-02-27 12:35:00,24.51,24.51,24.46,24.48,92370.0,24.51,24.51,24.46,24.48,92370.0
2019-02-27 12:40:00,24.48,24.51,24.47,24.51,63000.0,24.48,24.51,24.47,24.51,63000.0
2019-02-27 12:45:00,24.5,24.53,24.5,24.53,21000.0,24.5,24.53,24.5,24.53,21000.0
2019-02-27 12:50:00,24.53,24.55,24.53,24.55,19500.0,24.53,24.55,24.53,24.55,19500.0
2019-02-27 12:55:00,24.55,24.6,24.55,24.58,46500.0,24.55,24.6,24.55,24.58,46500.0
2019-02-27 13:00:00,24.57,24.58,24.57,24.57,27975.0,24.57,24.58,24.57,24.57,27975.0
2019-02-27 13:05:00,24.58,24.58,24.55,24.55,31500.0,24.58,24.58,24.55,24.55,31500.0
2019-02-27 13:10:00,24.54,24.54,24.52,24.54,70245.0,24.54,24.54,24.52,24.54,70245.0
2019-02-27 13:15:00,24.56,24.56,24.53,24.54,91455.0,24.56,24.56,24.53,24.54,91455.0
2019-02-27 13:20:00,24.55,24.57,24.54,24.54,79005.0,24.55,24.57,24.54,24.54,79005.0
2019-02-27 13:25:00,24.54,24.55,24.53,24.55,34875.0,24.54,24.55,24.53,24.55,34875.0
2019-02-27 13:30:00,24.53,24.6,24.53,24.59,16500.0,24.53,24.6,24.53,24.59,16500.0
2019-02-27 13:35:00,24.59,24.59,24.53,24.53,37500.0,24.59,24.59,24.53,24.53,37500.0
2019-02-27 13:40:00,24.54,24.54,24.51,24.51,24030.0,24.54,24.54,24.51,24.51,24030.0
2019-02-27 13:45:00,24.5,24.52,24.49,24.51,32070.0,24.5,24.52,24.49,24.51,32070.0
2019-02-27 13:50:00,24.53,24.53,24.51,24.52,39240.0,24.53,24.53,24.51,24.52,39240.0
2019-02-27 13:55:00,24.52,24.53,24.5,24.51,40500.0,24.52,24.53,24.5,24.51,40500.0
2019-02-27 14:00:00,24.51,24.52,24.46,24.47,38280.0,24.51,24.52,24.46,24.47,38280.0
2019-02-27 14:05:00,24.49,24.5,24.47,24.5,46875.0,24.49,24.5,24.47,24.5,46875.0
2019-02-27 14:10:00,24.5,24.52,24.47,24.49,198210.0,24.5,24.52,24.47,24.49,198210.0
2019-02-27 14:15:00,24.48,24.57,24.48,24.57,109125.0,24.48,24.57,24.48,24.57,109125.0
2019-02-27 14:20:00,24.58,24.62,24.54,24.62,59820.0,24.58,24.62,24.54,24.62,59820.0
2019-02-27 14:25:00,24.61,24.62,24.59,24.61,45285.0,24.61,24.62,24.59,24.61,45285.0
2019-02-27 14:30:00,24.62,24.63,24.59,24.6,43395.0,24.62,24.63,24.59,24.6,43395.0
2019-02-27 14:35:00,24.59,24.59,24.56,24.57,24000.0,24.59,24.59,24.56,24.57,24000.0
2019-02-27 14:40:00,24.56,24.6,24.56,24.6,38880.0,24.56,24.6,24.56,24.6,38880.0
2019-02-27 14:45:00,24.59,24.6,24.57,24.58,42630.0,24.59,24.6,24.57,24.58,42630.0
2019-02-27 14:50:00,24.57,24.6,24.52,24.53,60000.0,24.57,24.6,24.52,24.53,60000.0
2019-02-27 14:55:00,24.52,24.54,24.5,24.54,38250.0,24.52,24.54,24.5,24.54,38250.0
2019-02-27 15:00:00,24.52,24.53,24.5,24.52,60510.0,24.52,24.53,24.5,24.52,60510.0
2019-02-27 15:05:00,24.53,24.53,24.51,24.52,45000.0,24.53,24.53,24.51,24.52,45000.0
2019-02-27 15:10:00,24.52,24.53,24.51,24.52,52500.0,24.52,24.53,24.51,24.52,52500.0
2019-02-27 15:15:00,24.53,24.54,24.53,24.53,36000.0,24.53,24.54,24.53,24.53,36000.0
2019-02-27 15:20:00,24.53,24.53,24.52,24.52,55500.0,24.53,24.53,24.52,24.52,55500.0
2019-02-27 15:25:00,24.52,24.53,24.51,24.51,76395.0,24.52,24.53,24.51,24.51,76395.0
2019-02-27 15:30:00,24.51,24.53,24.49,24.5,121500.0,24.51,24.53,24.49,24.5,121500.0
2019-02-27 15:35:00,24.51,24.52,24.49,24.51,148500.0,24.51,24.52,24.49,24.51,148500.0
2019-02-27 15:40:00,24.5,24.52,24.47,24.48,136500.0,24.5,24.52,24.47,24.48,136500.0
2019-02-27 15:45:00,24.48,24.5,24.47,24.5,136500.0,24.48,24.5,24.47,24.5,136500.0
2019-02-27 15:50:00,24.5,24.53,24.49,24.52,291525.0,24.5,24.53,24.49,24.52,291525.0
2019-02-27 15:55:00,24.52,24.56,24.52,24.53,457890.0,24.52,24.56,24.52,24.53,457890.0
2019-02-28 09:30:00,24.29,24.41,24.24,24.35,331470.0,24.29,24.41,24.24,24.35,331470.0
2019-02-28 09:35:00,24.37,24.47,24.37,24.46,186180.0,24.37,24.47,24.37,24.46,186180.0
2019-02-28 09:40:00,24.44,24.51,24.44,24.49,107475.0,24.44,24.51,24.44,24.49,107475.0
2019-02-28 09:45:00,24.52,24.57,24.52,24.57,88680.0,24.52,24.57,24.52,24.57,88680.0
2019-02-28 09:50:00,24.58,24.59,24.55,24.55,27000.0,24.58,24.59,24.55,24.55,27000.0
2019-02-28 09:55:00,24.55,24.55,24.47,24.52,43500.0,24.55,24.55,24.47,24.52,43500.0
2019-02-28 10:00:00,24.52,24.53,24.51,24.53,27090.0,24.52,24.53,24.51,24.53,27090.0
2019-02-28 10:05:00,24.51,24.51,24.4,24.43,67500.0,24.51,24.51,24.4,24.43,67500.0
2019-02-28 10:10:00,24.45,24.45,24.36,24.36,95670.0,24.45,24.45,24.36,24.36,95670.0
2019-02-28 10:15:00,24.37,24.42,24.33,24.42,207300.0,24.37,24.42,24.33,24.42,207300.0
2019-02-28 10:20:00,24.41,24.42,24.32,24.36,79890.0,24.41,24.42,24.32,24.36,79890.0
2019-02-28 10:25:00,24.34,24.39,24.34,24.38,112845.0,24.34,24.39,24.34,24.38,112845.0
2019-02-28 10:30:00,24.39,24.41,24.36,24.38,62970.0,24.39,24.41,24.36,24.38,62970.0
2019-02-28 10:35:00,24.38,24.46,24.38,24.46,243615.0,24.38,24.46,24.38,24.46,243615.0
2019-02-28 10:40:00,24.45,24.54,24.45,24.54,85500.0,24.45,24.54,24.45,24.54,85500.0
2019-02-28 10:45:00,24.55,24.66,24.53,24.65,388875.0,24.55,24.66,24.53,24.65,388875.0
2019-02-28 10:50:00,24.67,24.68,24.65,24.68,187530.0,24.67,24.68,24.65,24.68,187530.0
2019-02-28 10:55:00,24.66,24.7,24.66,24.67,60000.0,24.66,24.7,24.66,24.67,60000.0
2019-02-28 11:00:00,24.67,24.67,24.57,24.57,64200.0,24.67,24.67,24.57,24.57,64200.0
2019-02-28 11:05:00,24.59,24.6,24.52,24.52,36000.0,24.59,24.6,24.52,24.52,36000.0
2019-02-28 11:10:00,24.54,24.59,24.54,24.59,50145.0,24.54,24.59,24.54,24.59,50145.0
2019-02-28 11:15:00,24.57,24.65,24.57,24.64,112500.0,24.57,24.65,24.57,24.64,112500.0
2019-02-28 11:20:00,24.65,24.68,24.65,24.66,39870.0,24.65,24.68,24.65,24.66,39870.0
2019-02-28 11:25:00,24.66,24.72,24.65,24.68,72420.0,24.66,24.72,24.65,24.68,72420.0
2019-02-28 11:30:00,24.68,24.85,24.68,24.85,103935.0,24.68,24.85,24.68,24.85,103935.0
2019-02-28 11:35:00,24.83,24.84,24.77,24.77,106530.0,24.83,24.84,24.77,24.77,106530.0
2019-02-28 11:40:00,24.77,24.77,24.72,24.74,144465.0,24.77,24.77,24.72,24.74,144465.0
2019-02-28 11:45:00,24.74,24.75,24.71,24.71,120300.0,24.74,24.75,24.71,24.71,120300.0
2019-02-28 11:50:00,24.72,24.74,24.66,24.66,78195.0,24.72,24.74,24.66,24.66,78195.0
2019-02-28 11:55:00,24.67,24.71,24.64,24.68,55740.0,24.67,24.71,24.64,24.68,55740.0
2019-02-28 12:00:00,24.66,24.7,24.66,24.68,46590.0,24.66,24.7,24.66,24.68,46590.0
2019-02-28 12:05:00,24.69,24.69,24.63,24.64,24000.0,24.69,24.69,24.63,24.64,24000.0
2019-02-28 12:10:00,24.65,24.67,24.65,24.67,45000.0,24.65,24.67,24.65,24.67,45000.0
2019-02-28 12:15:00,24.68,24.7,24.66,24.66,25500.0,24.68,24.7,24.66,24.66,25500.0
2019-02-28 12:20:00,24.67,24.72,24.67,24.72,37500.0,24.67,24.72,24.67,24.72,37500.0
2019-02-28 12:25:00,24.72,24.72,24.69,24.69,9585.0,24.72,24.72,24.69,24.69,9585.0
2019-02-28 12:30:00,24.69,24.72,24.69,24.72,38205.0,24.69,24.72,24.69,24.72,38205.0
2019-02-28 12:35:00,24.72,24.72,24.69,24.69,19500.0,24.72,24.72,24.69,24.69,19500.0
2019-02-28 12:40:00,24.68,24.68,24.64,24.66,70500.0,24.68,24.68,24.64,24.66,70500.0
2019-02-28 12:45:00,24.64,24.64,24.57,24.6,43410.0,24.64,24.64,24.57,24.6,43410.0
2019-02-28 12:50:00,24.63,24.63,24.59,24.61,39000.0,24.63,24.63,24.59,24.61,39000.0
2019-02-28 12:55:00,24.59,24.65,24.59,24.64,78780.0,24.59,24.65,24.59,24.64,78780.0
2019-02-28 13:00:00,24.65,24.65,24.6,24.6,67785.0,24.65,24.65,24.6,24.6,67785.0
2019-02-28 13:05:00,24.58,24.64,24.58,24.63,64740.0,24.58,24.64,24.58,24.63,64740.0
2019-02-28 13:10:00,24.63,24.67,24.62,24.66,67920.0,24.63,24.67,24.62,24.66,67920.0
2019-02-28 13:15:00,24.65,24.68,24.65,24.67,91500.0,24.65,24.68,24.65,24.67,91500.0
2019-02-28 13:20:00,24.67,24.68,24.66,24.67,37500.0,24.67,24.68,24.66,24.67,37500.0
2019-02-28 13:25:00,24.66,24.69,24.66,24.68,30000.0,24.66,24.69,24.66,24.68,30000.0
2019-02-28 13:30:00,24.68,24.68,24.65,24.67,33000.0,24.68,24.68,24.65,24.67,33000.0
2019-02-28 13:35:00,24.67,24.7,24.66,24.7,34710.0,24.67,24.7,24.66,24.7,34710.0
2019-02-28 13:40:00,24.7,24.73,24.69,24.7,175590.0,24.7,24.73,24.69,24.7,175590.0
2019-02-28 13:45:00,24.69,24.71,24.69,24.69,130905.0,24.69,24.71,24.69,24.69,130905.0
2019-02-28 13:50:00,24.69,24.69,24.66,24.68,55530.0,24.69,24.69,24.66,24.68,55530.0
2019-02-28 13:55:00,24.69,24.72,24.68,24.72,22500.0,24.69,24.72,24.68,24.72,22500.0
2019-02-28 14:00:00,24.72,24.72,24.66,24.67,50775.0,24.72,24.72,24.66,24.67,50775.0
2019-02-28 14:05:00,24.66,24.68,24.66,24.68,26445.0,24.66,24.68,24.66,24.68,26445.0
2019-02-28 14:10:00,24.68,24.73,24.68,24.68,90480.0,24.68,24.73,24.68,24.68,90480.0
2019-02-28 14:15:00,24.69,24.71,24.67,24.71,43440.0,24.69,24.71,24.67,24.71,43440.0
2019-02-28 14:20:00,24.69,24.72,24.69,24.72,27000.0,24.69,24.72,24.69,24.72,27000.0
2019-02-28 14:25:00,24.71,24.74,24.71,24.72,52320.0,24.71,24.74,24.71,24.72,52320.0
2019-02-28 14:30:00,24.73,24.73,24.68,24.68,91320.0,24.73,24.73,24.68,24.68,91320.0
2019-02-28 14:35:00,24.67,24.72,24.67,24.71,42780.0,24.67,24.72,24.67,24.71,42780.0
2019-02-28 14:40:00,24.7,24.7,24.66,24.68,28500.0,24.7,24.7,24.66,24.68,28500.0
2019-02-28 14:45:00,24.68,24.7,24.67,24.7,28500.0,24.68,24.7,24.67,24.7,28500.0
2019-02-28 14:50:00,24.68,24.71,24.67,24.69,66045.0,24.68,24.71,24.67,24.69,66045.0
2019-02-28 14:55:00,24.68,24.71,24.68,24.7,44475.0,24.68,24.71,24.68,24.7,44475.0
2019-02-28 15:00:00,24.7,24.73,24.69,24.71,117960.0,24.7,24.73,24.69,24.71,117960.0
2019-02-28 15:05:00,24.72,24.74,24.71,24.74,47400.0,24.72,24.74,24.71,24.74,47400.0
2019-02-28 15:10:00,24.73,24.74,24.72,24.73,73200.0,24.73,24.74,24.72,24.73,73200.0
2019-02-28 15:15:00,24.73,24.75,24.72,24.75,182760.0,24.73,24.75,24.72,24.75,182760.0
2019-02-28 15:20:00,24.76,24.8,24.76,24.78,43665.0,24.76,24.8,24.76,24.78,43665.0
2019-02-28 15:25:00,24.78,24.79,24.76,24.76,140715.0,24.78,24.79,24.76,24.76,140715.0
2019-02-28 15:30:00,24.75,24.78,24.75,24.76,117330.0,24.75,24.78,24.75,24.76,117330.0
2019-02-28 15:35:00,24.75,24.76,24.72,24.74,192000.0,24.75,24.76,24.72,24.74,192000.0
2019-02-28 15:40:00,24.74,24.76,24.72,24.72,139500.0,24.74,24.76,24.72,24.72,139500.0
2019-02-28 15:45:00,24.72,24.74,24.71,24.74,149910.0,24.72,24.74,24.71,24.74,149910.0
2019-02-28 15:50:00,24.74,24.77,24.73,24.77,135645.0,24.74,24.77,24.73,24.77,135645.0
2019-02-28 15:55:00,24.77,24.82,24.76,24.8,419250.0,24.77,24.82,24.76,24.8,419250.0
2019-03-01 09:30:00,24.87,24.99,24.8,24.85,186810.0,24.87,24.99,24.8,24.85,186810.0
2019-03-01 09:35:00,24.93,24.94,24.89,24.91,27645.0,24.93,24.94,24.89,24.91,27645.0
2019-03-01 09:40:00,24.94,24.94,24.86,24.86,84525.0,24.94,24.94,24.86,24.86,84525.0
2019-03-01 09:45:00,24.85,24.86,24.71,24.75,100500.0,24.85,24.86,24.71,24.75,100500.0
2019-03-01 09:50:00,24.73,24.77,24.72,24.75,29430.0,24.73,24.77,24.72,24.75,29430.0
2019-03-01 09:55:00,24.73,24.76,24.68,24.72,93300.0,24.73,24.76,24.68,24.72,93300.0
2019-03-01 10:00:00,24.67,24.69,24.63,24.69,135120.0,24.67,24.69,24.63,24.69,135120.0
2019-03-01 10:05:00,24.66,24.68,24.54,24.54,73935.0,24.66,24.68,24.54,24.54,73935.0
2019-03-01 10:10:00,24.58,24.59,24.53,24.54,42000.0,24.58,24.59,24.53,24.54,42000.0
2019-03-01 10:15:00,24.54,24.58,24.52,24.57,97500.0,24.54,24.58,24.52,24.57,97500.0
2019-03-01 10:20:00,24.56,24.57,24.53,24.56,52680.0,24.56,24.57,24.53,24.56,52680.0
2019-03-01 10:25:00,24.54,24.61,24.54,24.61,72585.0,24.54,24.61,24.54,24.61,72585.0
2019-03-01 10:30:00,24.61,24.66,24.61,24.66,43500.0,24.61,24.66,24.61,24.66,43500.0
2019-03-01 10:35:00,24.65,24.68,24.63,24.66,39000.0,24.65,24.68,24.63,24.66,39000.0
2019-03-01 10:40:00,24.66,24.69,24.64,24.64,60690.0,24.66,24.69,24.64,24.64,60690.0
2019-03-01 10:45:00,24.64,24.64,24.6,24.61,48015.0,24.64,24.64,24.6,24.61,48015.0
2019-03-01 10:50:00,24.59,24.59,24.54,24.56,82500.0,24.59,24.59,24.54,24.56,82500.0
2019-03-01 10:55:00,24.52,24.54,24.51,24.54,244380.0,24.52,24.54,24.51,24.54,244380.0
2019-03-01 11:00:00,24.56,24.56,24.49,24.53,50760.0,24.56,24.56,24.49,24.53,50760.0
2019-03-01 11:05:00,24.53,24.54,24.52,24.52,19875.0,24.53,24.54,24.52,24.52,19875.0
2019-03-01 11:10:00,24.52,24.58,24.52,24.56,102990.0,24.52,24.58,24.52,24.56,102990.0
2019-03-01 11:15:00,24.55,24.55,24.49,24.5,65820.0,24.55,24.55,24.49,24.5,65820.0
2019-03-01 11:20:00,24.51,24.53,24.51,24.52,37650.0,24.51,24.53,24.51,24.52,37650.0
2019-03-01 11:25:00,24.52,24.53,24.52,24.52,19500.0,24.52,24.53,24.52,24.52,19500.0
2019-03-01 11:30:00,24.52,24.52,24.46,24.49,31800.0,24.52,24.52,24.46,24.49,31800.0
2019-03-01 11:35:00,24.5,24.5,24.47,24.48,24195.0,24.5,24.5,24.47,24.48,24195.0
2019-03-01 11:40:00,24.48,24.52,24.46,24.52,64890.0,24.48,24.52,24.46,24.52,64890.0
2019-03-01 11:45:00,24.52,24.54,24.52,24.53,52530.0,24.52,24.54,24.52,24.53,52530.0
2019-03-01 11:50:00,24.53,24.54,24.48,24.49,20520.0,24.53,24.54,24.48,24.49,20520.0
2019-03-01 11:55:00,24.48,24.53,24.48,24.53,18015.0,24.48,24.53,24.48,24.53,18015.0
2019-03-01 12:00:00,24.54,24.55,24.53,24.53,21000.0,24.54,24.55,24.53,24.53,21000.0
2019-03-01 12:05:00,24.53,24.56,24.53,24.56,34950.0,24.53,24.56,24.53,24.56,34950.0
2019-03-01 12:10:00,24.55,24.58,24.55,24.58,37020.0,24.55,24.58,24.55,24.58,37020.0
2019-03-01 12:15:00,24.59,24.6,24.59,24.59,9000.0,24.59,24.6,24.59,24.59,9000.0
2019-03-01 12:20:00,24.6,24.62,24.59,24.61,21000.0,24.6,24.62,24.59,24.61,21000.0
2019-03-01 12:25:00,24.62,24.63,24.61,24.62,33015.0,24.62,24.63,24.61,24.62,33015.0
2019-03-01 12:30:00,24.63,24.65,24.63,24.65,21900.0,24.63,24.65,24.63,24.65,21900.0
2019-03-01 12:35:00,24.66,24.67,24.58,24.58,73500.0,24.66,24.67,24.58,24.58,73500.0
2019-03-01 12:40:00,24.58,24.62,24.58,24.62,39540.0,24.58,24.62,24.58,24.62,39540.0
2019-03-01 12:45:00,24.62,24.65,24.62,24.64,25395.0,24.62,24.65,24.62,24.64,25395.0
2019-03-01 12:50:00,24.64,24.66,24.63,24.65,34575.0,24.64,24.66,24.63,24.65,34575.0
2019-03-01 12:55:00,24.64,24.66,24.63,24.64,68490.0,24.64,24.66,24.63,24.64,68490.0
2019-03-01 13:00:00,24.66,24.67,24.66,24.67,53820.0,24.66,24.67,24.66,24.67,53820.0
2019-03-01 13:05:00,24.67,24.7,24.67,24.7,21000.0,24.67,24.7,24.67,24.7,21000.0
2019-03-01 13:10:00,24.69,24.73,24.69,24.73,55500.0,24.69,24.73,24.69,24.73,55500.0
2019-03-01 13:15:00,24.73,24.74,24.73,24.73,34500.0,24.73,24.74,24.73,24.73,34500.0
2019-03-01 13:20:00,24.74,24.74,24.73,24.74,19500.0,24.74,24.74,24.73,24.74,19500.0
2019-03-01 13:25:00,24.75,24.75,24.73,24.73,101910.0,24.75,24.75,24.73,24.73,101910.0
2019-03-01 13:30:00,24.73,24.77,24.73,24.76,63675.0,24.73,24.77,24.73,24.76,63675.0
2019-03-01 13:35:00,24.76,24.76,24.74,24.76,32520.0,24.76,24.76,24.74,24.76,32520.0
2019-03-01 13:40:00,24.78,24.81,24.77,24.8,36555.0,24.78,24.81,24.77,24.8,36555.0
2019-03-01 13:45:00,24.79,24.8,24.77,24.77,48000.0,24.79,24.8,24.77,24.77,48000.0
2019-03-01 13:50:00,24.77,24.78,24.73,24.73,40020.0,24.77,24.78,24.73,24.73,40020.0
2019-03-01 13:55:00,24.72,24.74,24.71,24.73,61755.0,24.72,24.74,24.71,24.73,61755.0
2019-03-01 14:00:00,24.74,24.75,24.73,24.74,74670.0,24.74,24.75,24.73,24.74,74670.0
2019-03-01 14:05:00,24.74,24.77,24.73,24.77,42000.0,24.74,24.77,24.73,24.77,42000.0
2019-03-01 14:10:00,24.77,24.77,24.71,24.74,129840.0,24.77,24.77,24.71,24.74,129840.0
2019-03-01 14:15:00,24.74,24.76,24.73,24.76,45240.0,24.74,24.76,24.73,24.76,45240.0
2019-03-01 14:20:00,24.75,24.79,24.73,24.79,40500.0,24.75,24.79,24.73,24.79,40500.0
2019-03-01 14:25:00,24.77,24.79,24.76,24.78,24345.0,24.77,24.79,24.76,24.78,24345.0
2019-03-01 14:30:00,24.79,24.81,24.78,24.79,51780.0,24.79,24.81,24.78,24.79,51780.0
2019-03-01 14:35:00,24.8,24.8,24.79,24.8,36975.0,24.8,24.8,24.79,24.8,36975.0
2019-03-01 14:40:00,24.79,24.8,24.77,24.8,55830.0,24.79,24.8,24.77,24.8,55830.0
2019-03-01 14:45:00,24.79,24.81,24.79,24.8,64035.0,24.79,24.81,24.79,24.8,64035.0
2019-03-01 14:50:00,24.79,24.8,24.76,24.76,40065.0,24.79,24.8,24.76,24.76,40065.0
2019-03-01 14:55:00,24.77,24.77,24.71,24.71,34425.0,24.77,24.77,24.71,24.71,34425.0
2019-03-01 15:00:00,24.71,24.75,24.71,24.75,17640.0,24.71,24.75,24.71,24.75,17640.0
2019-03-01 15:05:00,24.76,24.77,24.74,24.74,35130.0,24.76,24.77,24.74,24.74,35130.0
2019-03-01 15:10:00,24.74,24.76,24.74,24.75,33165.0,24.74,24.76,24.74,24.75,33165.0
2019-03-01 15:15:00,24.76,24.76,24.75,24.75,37245.0,24.76,24.76,24.75,24.75,37245.0
2019-03-01 15:20:00,24.75,24.75,24.72,24.73,40875.0,24.75,24.75,24.72,24.73,40875.0
2019-03-01 15:25:00,24.72,24.73,24.71,24.73,121080.0,24.72,24.73,24.71,24.73,121080.0
2019-03-01 15:30:00,24.73,24.74,24.7,24.7,96600.0,24.73,24.74,24.7,24.7,96600.0
2019-03-01 15:35:00,24.7,24.74,24.7,24.73,152715.0,24.7,24.74,24.7,24.73,152715.0
2019-03-01 15:40:00,24.72,24.73,24.72,24.73,46500.0,24.72,24.73,24.72,24.73,46500.0
2019-03-01 15:45:00,24.74,24.76,24.74,24.74,78300.0,24.74,24.76,24.74,24.74,78300.0
2019-03-01 15:50:00,24.74,24.75,24.73,24.74,190680.0,24.74,24.75,24.73,24.74,190680.0
2019-03-01 15:55:00,24.74,24.74,24.73,24.73,282240.0,24.74,24.74,24.73,24.73,282240.0
2019-03-04 09:30:00,24.76,25.07,24.69,25.01,220335.0,24.76,25.07,24.69,25.01,220335.0
2019-03-04 09:35:00,25.0,25.02,24.94,24.95,130500.0,25.0,25.02,24.94,24.95,130500.0
2019-03-04 09:40:00,24.92,24.92,24.84,24.87,21000.0,24.92,24.92,24.84,24.87,21000.0
2019-03-04 09:45:00,24.89,24.9,24.77,24.77,298830.0,24.89,24.9,24.77,24.77,298830.0
2019-03-04 09:50:00,24.77,24.8,24.68,24.79,85500.0,24.77,24.8,24.68,24.79,85500.0
2019-03-04 09:55:00,24.79,24.81,24.7,24.73,82980.0,24.79,24.81,24.7,24.73,82980.0
2019-03-04 10:00:00,24.7,24.73,24.64,24.68,114960.0,24.7,24.73,24.64,24.68,114960.0
2019-03-04 10:05:00,24.7,24.71,24.61,24.69,73500.0,24.7,24.71,24.61,24.69,73500.0
2019-03-04 10:10:00,24.65,24.71,24.65,24.7,91500.0,24.65,24.71,24.65,24.7,91500.0
2019-03-04 10:15:00,24.69,24.72,24.62,24.72,100500.0,24.69,24.72,24.62,24.72,100500.0
2019-03-04 10:20:00,24.72,24.74,24.68,24.69,73095.0,24.72,24.74,24.68,24.69,73095.0
2019-03-04 10:25:00,24.69,24.75,24.69,24.73,75525.0,24.69,24.75,24.69,24.73,75525.0
2019-03-04 10:30:00,24.74,24.76,24.74,24.75,28995.0,24.74,24.76,24.74,24.75,28995.0
2019-03-04 10:35:00,24.75,24.76,24.66,24.67,335250.0,24.75,24.76,24.66,24.67,335250.0
2019-03-04 10:40:00,24.67,24.69,24.65,24.69,58500.0,24.67,24.69,24.65,24.69,58500.0
2019-03-04 10:45:00,24.68,24.68,24.65,24.68,90000.0,24.68,24.68,24.65,24.68,90000.0
2019-03-04 10:50:00,24.68,24.68,24.64,24.64,22500.0,24.68,24.68,24.64,24.64,22500.0
2019-03-04 10:55:00,24.63,24.65,24.55,24.55,98130.0,24.63,24.65,24.55,24.55,98130.0
2019-03-04 11:00:00,24.55,24.56,24.51,24.53,180000.0,24.55,24.56,24.51,24.53,180000.0
2019-03-04 11:05:00,24.51,24.53,24.45,24.53,78855.0,24.51,24.53,24.45,24.53,78855.0
2019-03-04 11:10:00,24.54,24.62,24.53,24.59,112590.0,24.54,24.62,24.53,24.59,112590.0
2019-03-04 11:15:00,24.6,24.63,24.57,24.59,107580.0,24.6,24.63,24.57,24.59,107580.0
2019-03-04 11:20:00,24.57,24.57,24.5,24.51,42000.0,24.57,24.57,24.5,24.51,42000.0
2019-03-04 11:25:00,24.52,24.57,24.52,24.53,69735.0,24.52,24.57,24.52,24.53,69735.0
2019-03-04 11:30:00,24.51,24.54,24.48,24.53,65865.0,24.51,24.54,24.48,24.53,65865.0
2019-03-04 11:35:00,24.54,24.55,24.47,24.47,51000.0,24.54,24.55,24.47,24.47,51000.0
2019-03-04 11:40:00,24.48,24.5,24.46,24.49,63495.0,24.48,24.5,24.46,24.49,63495.0
2019-03-04 11:45:00,24.49,24.51,24.46,24.49,27675.0,24.49,24.51,24.46,24.49,27675.0
2019-03-04 11:50:00,24.49,24.49,24.46,24.49,27300.0,24.49,24.49,24.46,24.49,27300.0
2019-03-04 11:55:00,24.48,24.51,24.46,24.51,29295.0,24.48,24.51,24.46,24.51,29295.0
2019-03-04 12:00:00,24.52,24.55,24.51,24.55,60315.0,24.52,24.55,24.51,24.55,60315.0
2019-03-04 12:05:00,24.55,24.55,24.53,24.54,39000.0,24.55,24.55,24.53,24.54,39000.0
2019-03-04 12:10:00,24.53,24.55,24.5,24.5,52500.0,24.53,24.55,24.5,24.5,52500.0
2019-03-04 12:15:00,24.5,24.5,24.48,24.5,26355.0,24.5,24.5,24.48,24.5,26355.0
2019-03-04 12:20:00,24.51,24.54,24.5,24.53,49950.0,24.51,24.54,24.5,24.53,49950.0
2019-03-04 12:25:00,24.53,24.55,24.53,24.54,10500.0,24.53,24.55,24.53,24.54,10500.0
2019-03-04 12:30:00,24.57,24.59,24.57,24.59,25740.0,24.57,24.59,24.57,24.59,25740.0
2019-03-04 12:35:00,24.58,24.59,24.57,24.58,30750.0,24.58,24.59,24.57,24.58,30750.0
2019-03-04 12:40:00,24.57,24.59,24.56,24.57,37260.0,24.57,24.59,24.56,24.57,37260.0
2019-03-04 12:45:00,24.57,24.57,24.49,24.51,62325.0,24.57,24.57,24.49,24.51,62325.0
2019-03-04 12:50:00,24.52,24.52,24.49,24.5,37500.0,24.52,24.52,24.49,24.5,37500.0
2019-03-04 12:55:00,24.51,24.52,24.49,24.51,34500.0,24.51,24.52,24.49,24.51,34500.0
2019-03-04 13:00:00,24.49,24.5,24.49,24.49,27675.0,24.49,24.5,24.49,24.49,27675.0
2019-03-04 13:05:00,24.51,24.51,24.51,24.51,3000.0,24.51,24.51,24.51,24.51,3000.0
2019-03-04 13:10:00,24.5,24.51,24.49,24.49,49500.0,24.5,24.51,24.49,24.49,49500.0
2019-03-04 13:15:00,24.49,24.53,24.48,24.53,132195.0,24.49,24.53,24.48,24.53,132195.0
2019-03-04 13:20:00,24.54,24.56,24.54,24.56,18000.0,24.54,24.56,24.54,24.56,18000.0
2019-03-04 13:25:00,24.56,24.61,24.56,24.61,33000.0,24.56,24.61,24.56,24.61,33000.0
2019-03-04 13:30:00,24.61,24.64,24.6,24.64,44655.0,24.61,24.64,24.6,24.64,44655.0
2019-03-04 13:35:00,24.64,24.65,24.62,24.64,61440.0,24.64,24.65,24.62,24.64,61440.0
2019-03-04 13:40:00,24.63,24.65,24.63,24.64,21000.0,24.63,24.65,24.63,24.64,21000.0
2019-03-04 13:45:00,24.64,24.64,24.61,24.62,24000.0,24.64,24.64,24.61,24.62,24000.0
2019-03-04 13:50:00,24.63,24.65,24.62,24.64,46140.0,24.63,24.65,24.62,24.64,46140.0
2019-03-04 13:55:00,24.64,24.65,24.63,24.63,33000.0,24.64,24.65,24.63,24.63,33000.0
2019-03-04 14:00:00,24.65,24.65,24.62,24.63,21810.0,24.65,24.65,24.62,24.63,21810.0
2019-03-04 14:05:00,24.64,24.66,24.6,24.61,87750.0,24.64,24.66,24.6,24.61,87750.0
2019-03-04 14:10:00,24.62,24.63,24.61,24.62,40500.0,24.62,24.63,24.61,24.62,40500.0
2019-03-04 14:15:00,24.64,24.66,24.63,24.65,34500.0,24.64,24.66,24.63,24.65,34500.0
2019-03-04 14:20:00,24.65,24.65,24.63,24.65,22500.0,24.65,24.65,24.63,24.65,22500.0
2019-03-04 14:25:00,24.66,24.69,24.66,24.69,22200.0,24.66,24.69,24.66,24.69,22200.0
2019-03-04 14:30:00,24.69,24.71,24.64,24.64,66150.0,24.69,24.71,24.64,24.64,66150.0
2019-03-04 14:35:00,24.65,24.65,24.62,24.64,47700.0,24.65,24.65,24.62,24.64,47700.0
2019-03-04 14:40:00,24.65,24.67,24.63,24.67,39045.0,24.65,24.67,24.63,24.67,39045.0
2019-03-04 14:45:00,24.66,24.66,24.65,24.66,31500.0,24.66,24.66,24.65,24.66,31500.0
2019-03-04 14:50:00,24.65,24.67,24.64,24.64,44970.0,24.65,24.67,24.64,24.64,44970.0
2019-03-04 14:55:00,24.64,24.65,24.62,24.63,31005.0,24.64,24.65,24.62,24.63,31005.0
2019-03-04 15:00:00,24.62,24.62,24.56,24.58,64455.0,24.62,24.62,24.56,24.58,64455.0
2019-03-04 15:05:00,24.57,24.6,24.57,24.59,72645.0,24.57,24.6,24.57,24.59,72645.0
2019-03-04 15:10:00,24.59,24.6,24.58,24.58,30750.0,24.59,24.6,24.58,24.58,30750.0
2019-03-04 15:15:00,24.58,24.61,24.58,24.61,98130.0,24.58,24.61,24.58,24.61,98130.0
2019-03-04 15:20:00,24.6,24.62,24.59,24.62,60255.0,24.6,24.62,24.59,24.62,60255.0
2019-03-04 15:25:00,24.62,24.64,24.61,24.62,91500.0,24.62,24.64,24.61,24.62,91500.0
2019-03-04 15:30:00,24.62,24.65,24.61,24.65,96000.0,24.62,24.65,24.61,24.65,96000.0
2019-03-04 15:35:00,24.66,24.68,24.64,24.65,112890.0,24.66,24.68,24.64,24.65,112890.0
2019-03-04 15:40:00,24.66,24.69,24.65,24.69,321600.0,24.66,24.69,24.65,24.69,321600.0
2019-03-04 15:45:00,24.69,24.69,24.67,24.67,96480.0,24.69,24.69,24.67,24.67,96480.0
2019-03-04 15:50:00,24.67,24.7,24.66,24.7,133650.0,24.67,24.7,24.66,24.7,133650.0
2019-03-04 15:55:00,24.7,24.71,24.68,24.7,199140.0,24.7,24.71,24.68,24.7,199140.0
2019-03-05 09:30:00,24.8,24.83,24.64,24.83,99180.0,24.8,24.83,24.64,24.83,99180.0
2019-03-05 09:35:00,24.77,24.8,24.67,24.71,84000.0,24.77,24.8,24.67,24.71,84000.0
2019-03-05 09:40:00,24.72,24.8,24.7,24.8,42000.0,24.72,24.8,24.7,24.8,42000.0
2019-03-05 09:45:00,24.79,24.92,24.77,24.92,76320.0,24.79,24.92,24.77,24.92,76320.0
2019-03-05 09:50:00,24.87,24.93,24.87,24.91,51000.0,24.87,24.93,24.87,24.91,51000.0
2019-03-05 09:55:00,24.92,24.96,24.9,24.9,33000.0,24.92,24.96,24.9,24.9,33000.0
2019-03-05 10:00:00,24.86,24.96,24.79,24.96,85965.0,24.86,24.96,24.79,24.96,85965.0
2019-03-05 10:05:00,24.96,24.97,24.93,24.94,33000.0,24.96,24.97,24.93,24.94,33000.0
2019-03-05 10:10:00,24.98,25.03,24.96,25.03,61485.0,24.98,25.03,24.96,25.03,61485.0
2019-03-05 10:15:00,25.02,25.04,24.98,25.0,15450.0,25.02,25.04,24.98,25.0,15450.0
2019-03-05 10:20:00,25.04,25.09,25.02,25.06,84000.0,25.04,25.09,25.02,25.06,84000.0
2019-03-05 10:25:00,25.07,25.09,25.03,25.07,79665.0,25.07,25.09,25.03,25.07,79665.0
2019-03-05 10:30:00,25.07,25.07,25.0,25.02,40500.0,25.07,25.07,25.0,25.02,40500.0
2019-03-05 10:35:00,25.02,25.03,24.98,24.99,27000.0,25.02,25.03,24.98,24.99,27000.0
2019-03-05 10:40:00,25.0,25.02,24.97,24.99,25500.0,25.0,25.02,24.97,24.99,25500.0
2019-03-05 10:45:00,25.0,25.0,24.96,24.98,15000.0,25.0,25.0,24.96,24.98,15000.0
2019-03-05 10:50:00,25.0,25.03,24.99,25.03,40500.0,25.0,25.03,24.99,25.03,40500.0
2019-03-05 10:55:00,25.02,25.04,24.96,24.96,28500.0,25.02,25.04,24.96,24.96,28500.0
2019-03-05 11:00:00,24.96,24.96,24.92,24.92,95655.0,24.96,24.96,24.92,24.92,95655.0
2019-03-05 11:05:00,24.92,24.97,24.92,24.97,16530.0,24.92,24.97,24.92,24.97,16530.0
2019-03-05 11:10:00,24.99,24.99,24.95,24.97,19500.0,24.99,24.99,24.95,24.97,19500.0
2019-03-05 11:15:00,24.97,25.04,24.97,25.04,41400.0,24.97,25.04,24.97,25.04,41400.0
2019-03-05 11:20:00,25.04,25.08,25.03,25.05,97800.0,25.04,25.08,25.03,25.05,97800.0
2019-03-05 11:25:00,25.06,25.13,25.03,25.13,88770.0,25.06,25.13,25.03,25.13,88770.0
2019-03-05 11:30:00,25.12,25.15,25.11,25.15,75045.0,25.12,25.15,25.11,25.15,75045.0
2019-03-05 11:35:00,25.16,25.18,25.14,25.16,68700.0,25.16,25.18,25.14,25.16,68700.0
2019-03-05 11:40:00,25.14,25.16,25.14,25.15,12000.0,25.14,25.16,25.14,25.15,12000.0
2019-03-05 11:45:00,25.15,25.15,25.08,25.08,39750.0,25.15,25.15,25.08,25.08,39750.0
2019-03-05 11:50:00,25.07,25.09,25.07,25.07,27615.0,25.07,25.09,25.07,25.07,27615.0
2019-03-05 11:55:00,25.07,25.14,25.07,25.14,57855.0,25.07,25.14,25.07,25.14,57855.0
2019-03-05 12:00:00,25.13,25.15,25.12,25.13,40500.0,25.13,25.15,25.12,25.13,40500.0
2019-03-05 12:05:00,25.12,25.12,25.07,25.12,42900.0,25.12,25.12,25.07,25.12,42900.0
2019-03-05 12:10:00,25.11,25.11,25.06,25.06,33030.0,25.11,25.11,25.06,25.06,33030.0
2019-03-05 12:15:00,25.09,25.1,25.07,25.07,39120.0,25.09,25.1,25.07,25.07,39120.0
2019-03-05 12:20:00,25.07,25.09,25.05,25.07,28650.0,25.07,25.09,25.05,25.07,28650.0
2019-03-05 12:25:00,25.07,25.08,25.05,25.08,15000.0,25.07,25.08,25.05,25.08,15000.0
2019-03-05 12:30:00,25.07,25.07,25.05,25.07,15000.0,25.07,25.07,25.05,25.07,15000.0
2019-03-05 12:35:00,25.06,25.06,25.03,25.05,18000.0,25.06,25.06,25.03,25.05,18000.0
2019-03-05 12:40:00,25.05,25.05,25.02,25.02,33000.0,25.05,25.05,25.02,25.02,33000.0
2019-03-05 12:45:00,25.02,25.03,25.02,25.03,10695.0,25.02,25.03,25.02,25.03,10695.0
2019-03-05 12:50:00,25.02,25.02,25.0,25.0,16500.0,25.02,25.02,25.0,25.0,16500.0
2019-03-05 12:55:00,25.0,25.0,24.98,24.98,28500.0,25.0,25.0,24.98,24.98,28500.0
2019-03-05 13:00:00,24.99,25.01,24.98,25.01,57000.0,24.99,25.01,24.98,25.01,57000.0
2019-03-05 13:05:00,25.02,25.03,25.0,25.03,11700.0,25.02,25.03,25.0,25.03,11700.0
2019-03-05 13:10:00,25.02,25.05,25.0,25.05,12030.0,25.02,25.05,25.0,25.05,12030.0
2019-03-05 13:15:00,25.04,25.05,25.02,25.05,19995.0,25.04,25.05,25.02,25.05,19995.0
2019-03-05 13:20:00,25.04,25.04,25.01,25.01,26895.0,25.04,25.04,25.01,25.01,26895.0
2019-03-05 13:25:00,25.01,25.01,25.0,25.01,37500.0,25.01,25.01,25.0,25.01,37500.0
2019-03-05 13:30:00,25.0,25.02,25.0,25.02,4815.0,25.0,25.02,25.0,25.02,4815.0
2019-03-05 13:35:00,25.01,25.03,25.0,25.01,57765.0,25.01,25.03,25.0,25.01,57765.0
2019-03-05 13:40:00,25.0,25.03,24.99,25.02,39765.0,25.0,25.03,24.99,25.02,39765.0
2019-03-05 13:45:00,25.02,25.03,25.01,25.03,31500.0,25.02,25.03,25.01,25.03,31500.0
2019-03-05 13:50:00,25.03,25.06,25.03,25.06,40995.0,25.03,25.06,25.03,25.06,40995.0
2019-03-05 13:55:00,25.05,25.07,25.05,25.06,44895.0,25.05,25.07,25.05,25.06,44895.0
2019-03-05 14:00:00,25.05,25.06,25.04,25.05,77280.0,25.05,25.06,25.04,25.05,77280.0
2019-03-05 14:05:00,25.05,25.08,25.05,25.08,45840.0,25.05,25.08,25.05,25.08,45840.0
2019-03-05 14:10:00,25.08,25.1,25.08,25.1,24780.0,25.08,25.1,25.08,25.1,24780.0
2019-03-05 14:15:00,25.11,25.12,25.1,25.12,71370.0,25.11,25.12,25.1,25.12,71370.0
2019-03-05 14:20:00,25.12,25.13,25.11,25.11,66660.0,25.12,25.13,25.11,25.11,66660.0
2019-03-05 14:25:00,25.1,25.11,25.1,25.1,27000.0,25.1,25.11,25.1,25.1,27000.0
2019-03-05 14:30:00,25.11,25.12,25.1,25.1,31950.0,25.11,25.12,25.1,25.1,31950.0
2019-03-05 14:35:00,25.1,25.1,25.07,25.09,23235.0,25.1,25.1,25.07,25.09,23235.0
2019-03-05 14:40:00,25.1,25.11,25.09,25.09,18000.0,25.1,25.11,25.09,25.09,18000.0
2019-03-05 14:45:00,25.1,25.1,25.07,25.08,42000.0,25.1,25.1,25.07,25.08,42000.0
2019-03-05 14:50:00,25.07,25.08,25.07,25.08,17970.0,25.07,25.08,25.07,25.08,17970.0
2019-03-05 14:55:00,25.08,25.09,25.07,25.09,13500.0,25.08,25.09,25.07,25.09,13500.0
2019-03-05 15:00:00,25.1,25.1,25.09,25.1,58530.0,25.1,25.1,25.09,25.1,58530.0
2019-03-05 15:05:00,25.1,25.1,25.08,25.08,49410.0,25.1,25.1,25.08,25.08,49410.0
2019-03-05 15:10:00,25.07,25.07,25.05,25.06,25500.0,25.07,25.07,25.05,25.06,25500.0
2019-03-05 15:15:00,25.05,25.05,25.03,25.04,38580.0,25.05,25.05,25.03,25.04,38580.0
2019-03-05 15:20:00,25.04,25.05,25.03,25.03,137265.0,25.04,25.05,25.03,25.03,137265.0
2019-03-05 15:25:00,25.03,25.03,25.01,25.02,59940.0,25.03,25.03,25.01,25.02,59940.0
2019-03-05 15:30:00,25.01,25.02,25.01,25.01,55140.0,25.01,25.02,25.01,25.01,55140.0
2019-03-05 15:35:00,25.02,25.02,25.01,25.02,101355.0,25.02,25.02,25.01,25.02,101355.0
2019-03-05 15:40:00,25.03,25.05,25.03,25.05,80475.0,25.03,25.05,25.03,25.05,80475.0
2019-03-05 15:45:00,25.05,25.07,25.04,25.07,115455.0,25.05,25.07,25.04,25.07,115455.0
2019-03-05 15:50:00,25.07,25.07,25.04,25.04,234750.0,25.07,25.07,25.04,25.04,234750.0
2019-03-05 15:55:00,25.04,25.04,24.97,24.98,522255.0,25.04,25.04,24.97,24.98,522255.0
2019-03-06 09:30:00,25.07,25.12,24.87,24.87,121185.0,25.07,25.12,24.87,24.87,121185.0
2019-03-06 09:35:00,24.9,24.99,24.9,24.99,47595.0,24.9,24.99,24.9,24.99,47595.0
2019-03-06 09:40:00,24.95,24.97,24.89,24.89,36000.0,24.95,24.97,24.89,24.89,36000.0
2019-03-06 09:45:00,24.91,24.93,24.83,24.88,38250.0,24.91,24.93,24.83,24.88,38250.0
2019-03-06 09:50:00,24.86,24.89,24.85,24.89,74025.0,24.86,24.89,24.85,24.89,74025.0
2019-03-06 09:55:00,24.89,24.95,24.87,24.9,180195.0,24.89,24.95,24.87,24.9,180195.0
2019-03-06 10:00:00,24.92,24.92,24.82,24.83,42000.0,24.92,24.92,24.82,24.83,42000.0
2019-03-06 10:05:00,24.86,24.88,24.84,24.86,13500.0,24.86,24.88,24.84,24.86,13500.0
2019-03-06 10:10:00,24.86,24.87,24.8,24.82,68595.0,24.86,24.87,24.8,24.82,68595.0
2019-03-06 10:15:00,24.82,24.82,24.76,24.76,38505.0,24.82,24.82,24.76,24.76,38505.0
2019-03-06 10:20:00,24.75,24.83,24.75,24.83,40500.0,24.75,24.83,24.75,24.83,40500.0
2019-03-06 10:25:00,24.81,24.88,24.81,24.85,10500.0,24.81,24.88,24.81,24.85,10500.0
2019-03-06 10:30:00,24.86,24.9,24.85,24.88,69000.0,24.86,24.9,24.85,24.88,69000.0
2019-03-06 10:35:00,24.9,24.94,24.9,24.94,31560.0,24.9,24.94,24.9,24.94,31560.0
2019-03-06 10:40:00,24.92,24.93,24.87,24.91,30000.0,24.92,24.93,24.87,24.91,30000.0
2019-03-06 10:45:00,24.9,24.93,24.89,24.92,31380.0,24.9,24.93,24.89,24.92,31380.0
2019-03-06 10:50:00,24.94,24.99,24.92,24.93,245880.0,24.94,24.99,24.92,24.93,245880.0
2019-03-06 10:55:00,24.94,25.0,24.93,24.99,206085.0,24.94,25.0,24.93,24.99,206085.0
2019-03-06 11:00:00,24.99,25.03,24.97,25.01,64500.0,24.99,25.03,24.97,25.01,64500.0
2019-03-06 11:05:00,25.03,25.03,25.01,25.02,22875.0,25.03,25.03,25.01,25.02,22875.0
2019-03-06 11:10:00,25.01,25.02,25.0,25.02,13500.0,25.01,25.02,25.0,25.02,13500.0
2019-03-06 11:15:00,25.04,25.05,25.04,25.04,13890.0,25.04,25.05,25.04,25.04,13890.0
2019-03-06 11:20:00,25.05,25.05,25.01,25.01,30000.0,25.05,25.05,25.01,25.01,30000.0
2019-03-06 11:25:00,25.0,25.01,24.99,25.0,19500.0,25.0,25.01,24.99,25.0,19500.0
2019-03-06 11:30:00,24.99,24.99,24.97,24.98,28500.0,24.99,24.99,24.97,24.98,28500.0
2019-03-06 11:35:00,24.99,25.01,24.98,25.01,13995.0,24.99,25.01,24.98,25.01,13995.0
2019-03-06 11:40:00,24.99,24.99,24.96,24.97,31500.0,24.99,24.99,24.96,24.97,31500.0
2019-03-06 11:45:00,24.99,25.02,24.96,24.97,48630.0,24.99,25.02,24.96,24.97,48630.0
2019-03-06 11:50:00,24.95,24.95,24.91,24.91,15000.0,24.95,24.95,24.91,24.91,15000.0
2019-03-06 11:55:00,24.91,24.92,24.88,24.88,37500.0,24.91,24.92,24.88,24.88,37500.0
2019-03-06 12:00:00,24.9,24.92,24.9,24.92,59070.0,24.9,24.92,24.9,24.92,59070.0
2019-03-06 12:05:00,24.91,24.95,24.91,24.95,24000.0,24.91,24.95,24.91,24.95,24000.0
2019-03-06 12:10:00,24.96,24.99,24.96,24.99,45240.0,24.96,24.99,24.96,24.99,45240.0
2019-03-06 12:15:00,25.0,25.0,24.96,24.96,148620.0,25.0,25.0,24.96,24.96,148620.0
2019-03-06 12:20:00,24.96,24.97,24.94,24.94,15225.0,24.96,24.97,24.94,24.94,15225.0
2019-03-06 12:25:00,24.95,24.97,24.95,24.96,36000.0,24.95,24.97,24.95,24.96,36000.0
2019-03-06 12:30:00,24.98,25.01,24.98,24.98,45180.0,24.98,25.01,24.98,24.98,45180.0
2019-03-06 12:35:00,24.99,25.01,24.99,25.01,9000.0,24.99,25.01,24.99,25.01,9000.0
2019-03-06 12:40:00,24.99,25.02,24.99,25.0,30570.0,24.99,25.02,24.99,25.0,30570.0
2019-03-06 12:45:00,25.0,25.0,24.98,24.98,9000.0,25.0,25.0,24.98,24.98,9000.0
2019-03-06 12:50:00,24.99,24.99,24.97,24.98,50565.0,24.99,24.99,24.97,24.98,50565.0
2019-03-06 12:55:00,24.99,25.01,24.98,25.0,134355.0,24.99,25.01,24.98,25.0,134355.0
2019-03-06 13:00:00,25.0,25.01,25.0,25.0,4500.0,25.0,25.01,25.0,25.0,4500.0
2019-03-06 13:05:00,24.99,25.01,24.99,25.0,25500.0,24.99,25.01,24.99,25.0,25500.0
2019-03-06 13:10:00,25.0,25.04,25.0,25.04,48180.0,25.0,25.04,25.0,25.04,48180.0
2019-03-06 13:15:00,25.03,25.04,25.03,25.03,7500.0,25.03,25.04,25.03,25.03,7500.0
2019-03-06 13:20:00,25.03,25.03,24.99,24.99,18000.0,25.03,25.03,24.99,24.99,18000.0
2019-03-06 13:25:00,25.0,25.01,24.99,25.0,16500.0,25.0,25.01,24.99,25.0,16500.0
2019-03-06 13:30:00,25.02,25.03,25.0,25.0,43890.0,25.02,25.03,25.0,25.0,43890.0
2019-03-06 13:35:00,25.0,25.02,24.99,25.02,21600.0,25.0,25.02,24.99,25.02,21600.0
2019-03-06 13:40:00,25.02,25.02,25.0,25.01,9000.0,25.02,25.02,25.0,25.01,9000.0
2019-03-06 13:45:00,25.0,25.0,24.98,25.0,34500.0,25.0,25.0,24.98,25.0,34500.0
2019-03-06 13:50:00,25.0,25.01,24.99,25.01,19500.0,25.0,25.01,24.99,25.01,19500.0
2019-03-06 13:55:00,25.02,25.06,25.02,25.06,46035.0,25.02,25.06,25.02,25.06,46035.0
2019-03-06 14:00:00,25.06,25.1,25.06,25.06,25170.0,25.06,25.1,25.06,25.06,25170.0
2019-03-06 14:05:00,25.04,25.05,25.04,25.05,16500.0,25.04,25.05,25.04,25.05,16500.0
2019-03-06 14:10:00,25.06,25.06,25.02,25.02,12150.0,25.06,25.06,25.02,25.02,12150.0
2019-03-06 14:15:00,25.01,25.02,25.0,25.01,22995.0,25.01,25.02,25.0,25.01,22995.0
2019-03-06 14:20:00,25.02,25.02,25.02,25.02,9000.0,25.02,25.02,25.02,25.02,9000.0
2019-03-06 14:25:00,25.03,25.03,24.98,24.99,93525.0,25.03,25.03,24.98,24.99,93525.0
2019-03-06 14:30:00,24.99,25.0,24.99,25.0,73500.0,24.99,25.0,24.99,25.0,73500.0
2019-03-06 14:35:00,25.0,25.0,25.0,25.0,9000.0,25.0,25.0,25.0,25.0,9000.0
2019-03-06 14:40:00,25.0,25.0,24.97,24.97,78045.0,25.0,25.0,24.97,24.97,78045.0
2019-03-06 14:45:00,24.98,24.99,24.98,24.99,19500.0,24.98,24.99,24.98,24.99,19500.0
2019-03-06 14:50:00,24.99,25.01,24.99,25.01,29820.0,24.99,25.01,24.99,25.01,29820.0
2019-03-06 14:55:00,25.0,25.01,24.97,24.97,30000.0,25.0,25.01,24.97,24.97,30000.0
2019-03-06 15:00:00,24.97,24.99,24.96,24.97,114300.0,24.97,24.99,24.96,24.97,114300.0
2019-03-06 15:05:00,24.97,24.98,24.95,24.98,66000.0,24.97,24.98,24.95,24.98,66000.0
2019-03-06 15:10:00,24.98,24.99,24.97,24.97,94575.0,24.98,24.99,24.97,24.97,94575.0
2019-03-06 15:15:00,24.97,24.99,24.97,24.99,94530.0,24.97,24.99,24.97,24.99,94530.0
2019-03-06 15:20:00,24.99,25.0,24.96,24.98,170055.0,24.99,25.0,24.96,24.98,170055.0
2019-03-06 15:25:00,24.98,24.99,24.88,24.92,178800.0,24.98,24.99,24.88,24.92,178800.0
2019-03-06 15:30:00,24.92,24.95,24.92,24.94,106500.0,24.92,24.95,24.92,24.94,106500.0
2019-03-06 15:35:00,24.93,24.93,24.91,24.91,26895.0,24.93,24.93,24.91,24.91,26895.0
2019-03-06 15:40:00,24.9,24.91,24.88,24.9,72450.0,24.9,24.91,24.88,24.9,72450.0
2019-03-06 15:45:00,24.9,24.9,24.84,24.84,81225.0,24.9,24.9,24.84,24.84,81225.0
2019-03-06 15:50:00,24.84,24.88,24.83,24.86,163665.0,24.84,24.88,24.83,24.86,163665.0
2019-03-06 15:55:00,24.86,24.86,24.82,24.82,499770.0,24.86,24.86,24.82,24.82,499770.0
2019-03-07 09:30:00,24.77,24.77,24.74,24.75,51885.0,24.77,24.77,24.74,24.75,51885.0
2019-03-07 09:35:00,24.74,24.76,24.69,24.72,44520.0,24.74,24.76,24.69,24.72,44520.0
2019-03-07 09:40:00,24.76,24.84,24.76,24.84,139275.0,24.76,24.84,24.76,24.84,139275.0
2019-03-07 09:45:00,24.83,24.83,24.75,24.75,20970.0,24.83,24.83,24.75,24.75,20970.0
2019-03-07 09:50:00,24.73,24.74,24.68,24.74,57000.0,24.73,24.74,24.68,24.74,57000.0
2019-03-07 09:55:00,24.74,24.83,24.74,24.83,40500.0,24.74,24.83,24.74,24.83,40500.0
2019-03-07 10:00:00,24.82,24.82,24.8,24.8,33000.0,24.82,24.82,24.8,24.8,33000.0
2019-03-07 10:05:00,24.81,24.84,24.72,24.72,36000.0,24.81,24.84,24.72,24.72,36000.0
2019-03-07 10:10:00,24.71,24.72,24.68,24.69,123000.0,24.71,24.72,24.68,24.69,123000.0
2019-03-07 10:15:00,24.68,24.69,24.66,24.66,43515.0,24.68,24.69,24.66,24.66,43515.0
2019-03-07 10:20:00,24.66,24.71,24.66,24.69,60060.0,24.66,24.71,24.66,24.69,60060.0
2019-03-07 10:25:00,24.69,24.7,24.65,24.65,42375.0,24.69,24.7,24.65,24.65,42375.0
2019-03-07 10:30:00,24.66,24.7,24.66,24.68,47730.0,24.66,24.7,24.66,24.68,47730.0
2019-03-07 10:35:00,24.68,24.68,24.62,24.64,35535.0,24.68,24.68,24.62,24.64,35535.0
2019-03-07 10:40:00,24.64,24.65,24.62,24.64,21000.0,24.64,24.65,24.62,24.64,21000.0
2019-03-07 10:45:00,24.63,24.67,24.63,24.64,16500.0,24.63,24.67,24.63,24.64,16500.0
2019-03-07 10:50:00,24.64,24.68,24.63,24.68,12000.0,24.64,24.68,24.63,24.68,12000.0
2019-03-07 10:55:00,24.69,24.7,24.68,24.68,59685.0,24.69,24.7,24.68,24.68,59685.0
2019-03-07 11:00:00,24.67,24.7,24.66,24.69,25500.0,24.67,24.7,24.66,24.69,25500.0
2019-03-07 11:05:00,24.67,24.67,24.64,24.65,36000.0,24.67,24.67,24.64,24.65,36000.0
2019-03-07 11:10:00,24.64,24.65,24.61,24.61,43500.0,24.64,24.65,24.61,24.61,43500.0
2019-03-07 11:15:00,24.62,24.62,24.59,24.59,18000.0,24.62,24.62,24.59,24.59,18000.0
2019-03-07 11:20:00,24.59,24.61,24.58,24.61,18720.0,24.59,24.61,24.58,24.61,18720.0
2019-03-07 11:25:00,24.61,24.65,24.61,24.62,63000.0,24.61,24.65,24.61,24.62,63000.0
2019-03-07 11:30:00,24.64,24.64,24.61,24.61,34500.0,24.64,24.64,24.61,24.61,34500.0
2019-03-07 11:35:00,24.61,24.62,24.6,24.6,12420.0,24.61,24.62,24.6,24.6,12420.0
2019-03-07 11:40:00,24.6,24.63,24.6,24.62,80280.0,24.6,24.63,24.6,24.62,80280.0
2019-03-07 11:45:00,24.62,24.62,24.59,24.61,91800.0,24.62,24.62,24.59,24.61,91800.0
2019-03-07 11:50:00,24.62,24.68,24.62,24.67,30735.0,24.62,24.68,24.62,24.67,30735.0
2019-03-07 11:55:00,24.69,24.71,24.65,24.65,15000.0,24.69,24.71,24.65,24.65,15000.0
2019-03-07 12:00:00,24.65,24.65,24.63,24.65,18000.0,24.65,24.65,24.63,24.65,18000.0
2019-03-07 12:05:00,24.66,24.68,24.66,24.68,19560.0,24.66,24.68,24.66,24.68,19560.0
2019-03-07 12:10:00,24.68,24.68,24.66,24.66,12000.0,24.68,24.68,24.66,24.66,12000.0
2019-03-07 12:15:00,24.67,24.68,24.67,24.67,21000.0,24.67,24.68,24.67,24.67,21000.0
2019-03-07 12:20:00,24.68,24.69,24.65,24.67,24240.0,24.68,24.69,24.65,24.67,24240.0
2019-03-07 12:25:00,24.65,24.67,24.64,24.65,34500.0,24.65,24.67,24.64,24.65,34500.0
2019-03-07 12:30:00,24.64,24.67,24.62,24.67,25380.0,24.64,24.67,24.62,24.67,25380.0
2019-03-07 12:35:00,24.67,24.69,24.67,24.69,3000.0,24.67,24.69,24.67,24.69,3000.0
2019-03-07 12:40:00,24.68,24.7,24.67,24.69,12000.0,24.68,24.7,24.67,24.69,12000.0
2019-03-07 12:45:00,24.69,24.71,24.69,24.71,15000.0,24.69,24.71,24.69,24.71,15000.0
2019-03-07 12:50:00,24.7,24.7,24.67,24.69,16500.0,24.7,24.7,24.67,24.69,16500.0
2019-03-07 12:55:00,24.71,24.72,24.71,24.71,7500.0,24.71,24.72,24.71,24.71,7500.0
2019-03-07 13:00:00,24.71,24.72,24.71,24.72,9000.0,24.71,24.72,24.71,24.72,9000.0
2019-03-07 13:05:00,24.71,24.71,24.7,24.7,4500.0,24.71,24.71,24.7,24.7,4500.0
2019-03-07 13:10:00,24.7,24.71,24.7,24.71,13830.0,24.7,24.71,24.7,24.71,13830.0
2019-03-07 13:15:00,24.7,24.7,24.69,24.69,72330.0,24.7,24.7,24.69,24.69,72330.0
2019-03-07 13:20:00,24.68,24.7,24.68,24.69,172440.0,24.68,24.7,24.68,24.69,172440.0
2019-03-07 13:25:00,24.69,24.69,24.69,24.69,4500.0,24.69,24.69,24.69,24.69,4500.0
2019-03-07 13:30:00,24.68,24.71,24.68,24.71,15450.0,24.68,24.71,24.68,24.71,15450.0
2019-03-07 13:35:00,24.71,24.71,24.7,24.7,6000.0,24.71,24.71,24.7,24.7,6000.0
2019-03-07 13:40:00,24.69,24.7,24.68,24.69,18000.0,24.69,24.7,24.68,24.69,18000.0
2019-03-07 13:45:00,24.7,24.7,24.67,24.69,36000.0,24.7,24.7,24.67,24.69,36000.0
2019-03-07 13:50:00,24.7,24.7,24.67,24.68,33000.0,24.7,24.7,24.67,24.68,33000.0
2019-03-07 13:55:00,24.68,24.7,24.67,24.7,13500.0,24.68,24.7,24.67,24.7,13500.0
2019-03-07 14:00:00,24.68,24.68,24.66,24.66,19500.0,24.68,24.68,24.66,24.66,19500.0
2019-03-07 14:05:00,24.68,24.68,24.65,24.67,15000.0,24.68,24.68,24.65,24.67,15000.0
2019-03-07 14:10:00,24.67,24.68,24.65,24.67,39855.0,24.67,24.68,24.65,24.67,39855.0
2019-03-07 14:15:00,24.66,24.66,24.63,24.64,37815.0,24.66,24.66,24.63,24.64,37815.0
2019-03-07 14:20:00,24.64,24.64,24.63,24.64,23535.0,24.64,24.64,24.63,24.64,23535.0
2019-03-07 14:25:00,24.64,24.67,24.63,24.67,22500.0,24.64,24.67,24.63,24.67,22500.0
2019-03-07 14:30:00,24.65,24.66,24.64,24.66,21000.0,24.65,24.66,24.64,24.66,21000.0
2019-03-07 14:35:00,24.65,24.66,24.63,24.63,34845.0,24.65,24.66,24.63,24.63,34845.0
2019-03-07 14:40:00,24.65,24.65,24.63,24.65,19500.0,24.65,24.65,24.63,24.65,19500.0
2019-03-07 14:45:00,24.64,24.64,24.59,24.59,26100.0,24.64,24.64,24.59,24.59,26100.0
2019-03-07 14:50:00,24.59,24.62,24.58,24.61,47145.0,24.59,24.62,24.58,24.61,47145.0
2019-03-07 14:55:00,24.61,24.62,24.58,24.58,17055.0,24.61,24.62,24.58,24.58,17055.0
2019-03-07 15:00:00,24.57,24.59,24.55,24.56,43605.0,24.57,24.59,24.55,24.56,43605.0
2019-03-07 15:05:00,24.57,24.6,24.57,24.6,53340.0,24.57,24.6,24.57,24.6,53340.0
2019-03-07 15:10:00,24.59,24.61,24.59,24.6,28110.0,24.59,24.61,24.59,24.6,28110.0
2019-03-07 15:15:00,24.6,24.64,24.59,24.64,28800.0,24.6,24.64,24.59,24.64,28800.0
2019-03-07 15:20:00,24.64,24.64,24.61,24.63,33135.0,24.64,24.64,24.61,24.63,33135.0
2019-03-07 15:25:00,24.64,24.65,24.61,24.61,36720.0,24.64,24.65,24.61,24.61,36720.0
2019-03-07 15:30:00,24.62,24.64,24.62,24.62,27345.0,24.62,24.64,24.62,24.62,27345.0
2019-03-07 15:35:00,24.62,24.63,24.6,24.63,63000.0,24.62,24.63,24.6,24.63,63000.0
2019-03-07 15:40:00,24.63,24.63,24.61,24.62,56145.0,24.63,24.63,24.61,24.62,56145.0
2019-03-07 15:45:00,24.62,24.62,24.6,24.61,50865.0,24.62,24.62,24.6,24.61,50865.0
2019-03-07 15:50:00,24.61,24.61,24.57,24.59,42105.0,24.61,24.61,24.57,24.59,42105.0
2019-03-07 15:55:00,24.6,24.64,24.59,24.63,248940.0,24.6,24.64,24.59,24.63,248940.0
2019-03-08 09:30:00,24.53,24.53,24.37,24.4,133125.0,24.53,24.53,24.37,24.4,133125.0
2019-03-08 09:35:00,24.49,24.51,24.43,24.5,97665.0,24.49,24.51,24.43,24.5,97665.0
2019-03-08 09:40:00,24.51,24.53,24.42,24.43,26310.0,24.51,24.53,24.42,24.43,26310.0
2019-03-08 09:45:00,24.49,24.54,24.48,24.48,42000.0,24.49,24.54,24.48,24.48,42000.0
2019-03-08 09:50:00,24.5,24.51,24.48,24.48,34500.0,24.5,24.51,24.48,24.48,34500.0
2019-03-08 09:55:00,24.45,24.45,24.38,24.38,13605.0,24.45,24.45,24.38,24.38,13605.0
2019-03-08 10:00:00,24.4,24.41,24.37,24.39,31500.0,24.4,24.41,24.37,24.39,31500.0
2019-03-08 10:05:00,24.38,24.38,24.37,24.38,22560.0,24.38,24.38,24.37,24.38,22560.0
2019-03-08 10:10:00,24.37,24.38,24.34,24.37,40545.0,24.37,24.38,24.34,24.37,40545.0
2019-03-08 10:15:00,24.37,24.37,24.32,24.32,44790.0,24.37,24.37,24.32,24.32,44790.0
2019-03-08 10:20:00,24.32,24.33,24.3,24.32,21255.0,24.32,24.33,24.3,24.32,21255.0
2019-03-08 10:25:00,24.33,24.33,24.29,24.3,48810.0,24.33,24.33,24.29,24.3,48810.0
2019-03-08 10:30:00,24.3,24.35,24.3,24.3,89280.0,24.3,24.35,24.3,24.3,89280.0
2019-03-08 10:35:00,24.3,24.3,24.24,24.24,110775.0,24.3,24.3,24.24,24.24,110775.0
2019-03-08 10:40:00,24.25,24.35,24.24,24.35,62625.0,24.25,24.35,24.24,24.35,62625.0
2019-03-08 10:45:00,24.33,24.34,24.29,24.3,91125.0,24.33,24.34,24.29,24.3,91125.0
2019-03-08 10:50:00,24.29,24.29,24.25,24.25,25500.0,24.29,24.29,24.25,24.25,25500.0
2019-03-08 10:55:00,24.22,24.24,24.2,24.22,46710.0,24.22,24.24,24.2,24.22,46710.0
2019-03-08 11:00:00,24.25,24.26,24.22,24.24,43875.0,24.25,24.26,24.22,24.24,43875.0
2019-03-08 11:05:00,24.27,24.27,24.22,24.22,29565.0,24.27,24.27,24.22,24.22,29565.0
2019-03-08 11:10:00,24.21,24.21,24.18,24.2,64500.0,24.21,24.21,24.18,24.2,64500.0
2019-03-08 11:15:00,24.18,24.21,24.17,24.18,33000.0,24.18,24.21,24.17,24.18,33000.0
2019-03-08 11:20:00,24.19,24.22,24.19,24.22,34500.0,24.19,24.22,24.19,24.22,34500.0
2019-03-08 11:25:00,24.22,24.23,24.2,24.22,57705.0,24.22,24.23,24.2,24.22,57705.0
2019-03-08 11:30:00,24.2,24.25,24.2,24.23,10500.0,24.2,24.25,24.2,24.23,10500.0
2019-03-08 11:35:00,24.22,24.23,24.2,24.23,72000.0,24.22,24.23,24.2,24.23,72000.0
2019-03-08 11:40:00,24.23,24.24,24.22,24.23,30000.0,24.23,24.24,24.22,24.23,30000.0
2019-03-08 11:45:00,24.24,24.27,24.23,24.27,45255.0,24.24,24.27,24.23,24.27,45255.0
2019-03-08 11:50:00,24.27,24.32,24.26,24.32,50145.0,24.27,24.32,24.26,24.32,50145.0
2019-03-08 11:55:00,24.31,24.31,24.27,24.27,47025.0,24.31,24.31,24.27,24.27,47025.0
2019-03-08 12:00:00,24.25,24.26,24.24,24.24,30000.0,24.25,24.26,24.24,24.24,30000.0
2019-03-08 12:05:00,24.23,24.25,24.23,24.25,22500.0,24.23,24.25,24.23,24.25,22500.0
2019-03-08 12:10:00,24.27,24.29,24.27,24.29,6000.0,24.27,24.29,24.27,24.29,6000.0
2019-03-08 12:15:00,24.32,24.33,24.31,24.31,41370.0,24.32,24.33,24.31,24.31,41370.0
2019-03-08 12:20:00,24.3,24.3,24.27,24.28,21000.0,24.3,24.3,24.27,24.28,21000.0
2019-03-08 12:25:00,24.3,24.31,24.29,24.3,10500.0,24.3,24.31,24.29,24.3,10500.0
2019-03-08 12:30:00,24.3,24.31,24.28,24.29,40710.0,24.3,24.31,24.28,24.29,40710.0
2019-03-08 12:35:00,24.3,24.3,24.26,24.26,18000.0,24.3,24.3,24.26,24.26,18000.0
2019-03-08 12:40:00,24.27,24.28,24.24,24.26,36000.0,24.27,24.28,24.24,24.26,36000.0
2019-03-08 12:45:00,24.27,24.27,24.23,24.23,13500.0,24.27,24.27,24.23,24.23,13500.0
2019-03-08 12:50:00,24.23,24.25,24.22,24.22,33450.0,24.23,24.25,24.22,24.22,33450.0
2019-03-08 12:55:00,24.24,24.24,24.23,24.23,4500.0,24.24,24.24,24.23,24.23,4500.0
2019-03-08 13:00:00,24.24,24.25,24.24,24.24,27780.0,24.24,24.25,24.24,24.24,27780.0
2019-03-08 13:05:00,24.25,24.25,24.23,24.23,12000.0,24.25,24.25,24.23,24.23,12000.0
2019-03-08 13:10:00,24.25,24.27,24.25,24.26,58500.0,24.25,24.27,24.25,24.26,58500.0
2019-03-08 13:15:00,24.25,24.27,24.24,24.26,62625.0,24.25,24.27,24.24,24.26,62625.0
2019-03-08 13:20:00,24.27,24.27,24.25,24.26,24000.0,24.27,24.27,24.25,24.26,24000.0
2019-03-08 13:25:00,24.24,24.24,24.22,24.23,16500.0,24.24,24.24,24.22,24.23,16500.0
2019-03-08 13:30:00,24.23,24.23,24.2,24.2,13500.0,24.23,24.23,24.2,24.2,13500.0
2019-03-08 13:35:00,24.18,24.24,24.18,24.24,24000.0,24.18,24.24,24.18,24.24,24000.0
2019-03-08 13:40:00,24.24,24.25,24.23,24.23,27000.0,24.24,24.25,24.23,24.23,27000.0
2019-03-08 13:45:00,24.22,24.24,24.21,24.24,15015.0,24.22,24.24,24.21,24.24,15015.0
2019-03-08 13:50:00,24.23,24.23,24.22,24.22,12000.0,24.23,24.23,24.22,24.22,12000.0
2019-03-08 13:55:00,24.21,24.21,24.2,24.21,22680.0,24.21,24.21,24.2,24.21,22680.0
2019-03-08 14:00:00,24.2,24.2,24.18,24.18,12000.0,24.2,24.2,24.18,24.18,12000.0
2019-03-08 14:05:00,24.19,24.19,24.17,24.18,72660.0,24.19,24.19,24.17,24.18,72660.0
2019-03-08 14:10:00,24.21,24.21,24.18,24.18,10500.0,24.21,24.21,24.18,24.18,10500.0
2019-03-08 14:15:00,24.19,24.22,24.19,24.2,31500.0,24.19,24.22,24.19,24.2,31500.0
2019-03-08 14:20:00,24.21,24.22,24.17,24.17,46695.0,24.21,24.22,24.17,24.17,46695.0
2019-03-08 14:25:00,24.17,24.18,24.15,24.17,31695.0,24.17,24.18,24.15,24.17,31695.0
2019-03-08 14:30:00,24.17,24.19,24.16,24.16,56940.0,24.17,24.19,24.16,24.16,56940.0
2019-03-08 14:35:00,24.16,24.18,24.15,24.15,46500.0,24.16,24.18,24.15,24.15,46500.0
2019-03-08 14:40:00,24.16,24.2,24.16,24.2,22500.0,24.16,24.2,24.16,24.2,22500.0
2019-03-08 14:45:00,24.2,24.22,24.2,24.22,40440.0,24.2,24.22,24.2,24.22,40440.0
2019-03-08 14:50:00,24.23,24.24,24.22,24.24,30000.0,24.23,24.24,24.22,24.24,30000.0
2019-03-08 14:55:00,24.24,24.27,24.24,24.27,47835.0,24.24,24.27,24.24,24.27,47835.0
2019-03-08 15:00:00,24.28,24.29,24.27,24.29,36000.0,24.28,24.29,24.27,24.29,36000.0
2019-03-08 15:05:00,24.29,24.3,24.28,24.29,43500.0,24.29,24.3,24.28,24.29,43500.0
2019-03-08 15:10:00,24.29,24.29,24.24,24.24,56970.0,24.29,24.29,24.24,24.24,56970.0
2019-03-08 15:15:00,24.24,24.25,24.22,24.22,22335.0,24.24,24.25,24.22,24.22,22335.0
2019-03-08 15:20:00,24.21,24.23,24.21,24.23,21000.0,24.21,24.23,24.21,24.23,21000.0
2019-03-08 15:25:00,24.21,24.22,24.19,24.19,72435.0,24.21,24.22,24.19,24.19,72435.0
2019-03-08 15:30:00,24.19,24.23,24.17,24.23,46500.0,24.19,24.23,24.17,24.23,46500.0
2019-03-08 15:35:00,24.23,24.23,24.21,24.21,55710.0,24.23,24.23,24.21,24.21,55710.0
2019-03-08 15:40:00,24.22,24.25,24.21,24.25,81030.0,24.22,24.25,24.21,24.25,81030.0
2019-03-08 15:45:00,24.26,24.28,24.25,24.27,98055.0,24.26,24.28,24.25,24.27,98055.0
2019-03-08 15:50:00,24.27,24.3,24.26,24.29,91110.0,24.27,24.3,24.26,24.29,91110.0
2019-03-08 15:55:00,24.29,24.3,24.24,24.27,459285.0,24.29,24.3,24.24,24.27,459285.0
2019-03-11 09:30:00,24.33,24.46,24.33,24.46,148800.0,24.33,24.46,24.33,24.46,148800.0
2019-03-11 09:35:00,24.5,24.51,24.39,24.39,57000.0,24.5,24.51,24.39,24.39,57000.0
2019-03-11 09:40:00,24.37,24.47,24.37,24.43,81390.0,24.37,24.47,24.37,24.43,81390.0
2019-03-11 09:45:00,24.43,24.43,24.37,24.37,24975.0,24.43,24.43,24.37,24.37,24975.0
2019-03-11 09:50:00,24.35,24.36,24.32,24.32,24165.0,24.35,24.36,24.32,24.32,24165.0
2019-03-11 09:55:00,24.29,24.34,24.28,24.3,33000.0,24.29,24.34,24.28,24.3,33000.0
2019-03-11 10:00:00,24.33,24.33,24.3,24.31,15000.0,24.33,24.33,24.3,24.31,15000.0
2019-03-11 10:05:00,24.27,24.32,24.26,24.32,93735.0,24.27,24.32,24.26,24.32,93735.0
2019-03-11 10:10:00,24.3,24.32,24.29,24.32,12135.0,24.3,24.32,24.29,24.32,12135.0
2019-03-11 10:15:00,24.33,24.34,24.31,24.32,54495.0,24.33,24.34,24.31,24.32,54495.0
2019-03-11 10:20:00,24.32,24.32,24.31,24.31,10500.0,24.32,24.32,24.31,24.31,10500.0
2019-03-11 10:25:00,24.3,24.31,24.29,24.3,18000.0,24.3,24.31,24.29,24.3,18000.0
2019-03-11 10:30:00,24.3,24.3,24.24,24.25,41250.0,24.3,24.3,24.24,24.25,41250.0
2019-03-11 10:35:00,24.27,24.27,24.23,24.23,26265.0,24.27,24.27,24.23,24.23,26265.0
2019-03-11 10:40:00,24.24,24.3,24.24,24.27,55500.0,24.24,24.3,24.24,24.27,55500.0
2019-03-11 10:45:00,24.26,24.27,24.25,24.26,18000.0,24.26,24.27,24.25,24.26,18000.0
2019-03-11 10:50:00,24.26,24.26,24.22,24.24,32685.0,24.26,24.26,24.22,24.24,32685.0
2019-03-11 10:55:00,24.24,24.28,24.24,24.28,54000.0,24.24,24.28,24.24,24.28,54000.0
2019-03-11 11:00:00,24.27,24.27,24.22,24.23,22500.0,24.27,24.27,24.22,24.23,22500.0
2019-03-11 11:05:00,24.24,24.25,24.23,24.23,51000.0,24.24,24.25,24.23,24.23,51000.0
2019-03-11 11:10:00,24.24,24.29,24.24,24.29,35520.0,24.24,24.29,24.24,24.29,35520.0
2019-03-11 11:15:00,24.27,24.27,24.24,24.26,55035.0,24.27,24.27,24.24,24.26,55035.0
2019-03-11 11:20:00,24.28,24.28,24.24,24.25,9210.0,24.28,24.28,24.24,24.25,9210.0
2019-03-11 11:25:00,24.23,24.24,24.22,24.24,38175.0,24.23,24.24,24.22,24.24,38175.0
2019-03-11 11:30:00,24.23,24.27,24.23,24.27,31755.0,24.23,24.27,24.23,24.27,31755.0
2019-03-11 11:35:00,24.27,24.28,24.26,24.28,40500.0,24.27,24.28,24.26,24.28,40500.0
2019-03-11 11:40:00,24.28,24.28,24.24,24.24,31500.0,24.28,24.28,24.24,24.24,31500.0
2019-03-11 11:45:00,24.25,24.25,24.21,24.21,22500.0,24.25,24.25,24.21,24.21,22500.0
2019-03-11 11:50:00,24.22,24.22,24.17,24.18,39030.0,24.22,24.22,24.17,24.18,39030.0
2019-03-11 11:55:00,24.17,24.21,24.17,24.21,38925.0,24.17,24.21,24.17,24.21,38925.0
2019-03-11 12:00:00,24.2,24.23,24.2,24.23,33300.0,24.2,24.23,24.2,24.23,33300.0
2019-03-11 12:05:00,24.23,24.28,24.23,24.28,26265.0,24.23,24.28,24.23,24.28,26265.0
2019-03-11 12:10:00,24.28,24.29,24.27,24.28,34500.0,24.28,24.29,24.27,24.28,34500.0
2019-03-11 12:15:00,24.29,24.29,24.27,24.29,117420.0,24.29,24.29,24.27,24.29,117420.0
2019-03-11 12:20:00,24.29,24.29,24.28,24.29,18000.0,24.29,24.29,24.28,24.29,18000.0
2019-03-11 12:25:00,24.29,24.31,24.29,24.31,30000.0,24.29,24.31,24.29,24.31,30000.0
2019-03-11 12:30:00,24.31,24.32,24.29,24.3,31500.0,24.31,24.32,24.29,24.3,31500.0
2019-03-11 12:35:00,24.3,24.3,24.29,24.3,7500.0,24.3,24.3,24.29,24.3,7500.0
2019-03-11 12:40:00,24.3,24.32,24.3,24.32,31500.0,24.3,24.32,24.3,24.32,31500.0
2019-03-11 12:45:00,24.32,24.34,24.32,24.34,25500.0,24.32,24.34,24.32,24.34,25500.0
2019-03-11 12:50:00,24.35,24.37,24.35,24.37,76500.0,24.35,24.37,24.35,24.37,76500.0
2019-03-11 12:55:00,24.37,24.38,24.37,24.37,14475.0,24.37,24.38,24.37,24.37,14475.0
2019-03-11 13:00:00,24.36,24.39,24.35,24.39,98010.0,24.36,24.39,24.35,24.39,98010.0
2019-03-11 13:05:00,24.39,24.39,24.35,24.37,95955.0,24.39,24.39,24.35,24.37,95955.0
2019-03-11 13:10:00,24.37,24.41,24.37,24.41,21870.0,24.37,24.41,24.37,24.41,21870.0
2019-03-11 13:15:00,24.41,24.42,24.4,24.41,51720.0,24.41,24.42,24.4,24.41,51720.0
2019-03-11 13:20:00,24.41,24.41,24.4,24.41,27795.0,24.41,24.41,24.4,24.41,27795.0
2019-03-11 13:25:00,24.41,24.42,24.4,24.42,21180.0,24.41,24.42,24.4,24.42,21180.0
2019-03-11 13:30:00,24.41,24.43,24.4,24.4,21000.0,24.41,24.43,24.4,24.4,21000.0
2019-03-11 13:35:00,24.4,24.42,24.4,24.41,41925.0,24.4,24.42,24.4,24.41,41925.0
2019-03-11 13:40:00,24.42,24.42,24.37,24.37,41340.0,24.42,24.42,24.37,24.37,41340.0
2019-03-11 13:45:00,24.36,24.36,24.34,24.36,33000.0,24.36,24.36,24.34,24.36,33000.0
2019-03-11 13:50:00,24.35,24.37,24.35,24.37,16500.0,24.35,24.37,24.35,24.37,16500.0
2019-03-11 13:55:00,24.36,24.36,24.36,24.36,15375.0,24.36,24.36,24.36,24.36,15375.0
2019-03-11 14:00:00,24.36,24.36,24.32,24.32,58935.0,24.36,24.36,24.32,24.32,58935.0
2019-03-11 14:05:00,24.29,24.29,24.26,24.29,43500.0,24.29,24.29,24.26,24.29,43500.0
2019-03-11 14:10:00,24.28,24.31,24.28,24.31,31245.0,24.28,24.31,24.28,24.31,31245.0
2019-03-11 14:15:00,24.32,24.32,24.3,24.3,29355.0,24.32,24.32,24.3,24.3,29355.0
2019-03-11 14:20:00,24.3,24.33,24.29,24.33,43500.0,24.3,24.33,24.29,24.33,43500.0
2019-03-11 14:25:00,24.33,24.33,24.31,24.31,35895.0,24.33,24.33,24.31,24.31,35895.0
2019-03-11 14:30:00,24.31,24.32,24.29,24.32,88500.0,24.31,24.32,24.29,24.32,88500.0
2019-03-11 14:35:00,24.32,24.33,24.31,24.33,180000.0,24.32,24.33,24.31,24.33,180000.0
2019-03-11 14:40:00,24.32,24.33,24.31,24.32,16500.0,24.32,24.33,24.31,24.32,16500.0
2019-03-11 14:45:00,24.33,24.33,24.32,24.33,16725.0,24.33,24.33,24.32,24.33,16725.0
2019-03-11 14:50:00,24.32,24.35,24.31,24.34,65955.0,24.32,24.35,24.31,24.34,65955.0
2019-03-11 14:55:00,24.35,24.38,24.35,24.38,52500.0,24.35,24.38,24.35,24.38,52500.0
2019-03-11 15:00:00,24.38,24.41,24.37,24.41,75165.0,24.38,24.41,24.37,24.41,75165.0
2019-03-11 15:05:00,24.41,24.41,24.4,24.4,17220.0,24.41,24.41,24.4,24.4,17220.0
2019-03-11 15:10:00,24.39,24.4,24.36,24.37,60570.0,24.39,24.4,24.36,24.37,60570.0
2019-03-11 15:15:00,24.38,24.39,24.37,24.39,29685.0,24.38,24.39,24.37,24.39,29685.0
2019-03-11 15:20:00,24.38,24.4,24.37,24.4,55725.0,24.38,24.4,24.37,24.4,55725.0
2019-03-11 15:25:00,24.39,24.39,24.36,24.36,44490.0,24.39,24.39,24.36,24.36,44490.0
2019-03-11 15:30:00,24.36,24.39,24.36,24.39,53925.0,24.36,24.39,24.36,24.39,53925.0
2019-03-11 15:35:00,24.39,24.42,24.38,24.4,71880.0,24.39,24.42,24.38,24.4,71880.0
2019-03-11 15:40:00,24.4,24.41,24.38,24.41,105450.0,24.4,24.41,24.38,24.41,105450.0
2019-03-11 15:45:00,24.42,24.43,24.42,24.43,75810.0,24.42,24.43,24.42,24.43,75810.0
2019-03-11 15:50:00,24.43,24.43,24.41,24.41,178185.0,24.43,24.43,24.41,24.41,178185.0
2019-03-11 15:55:00,24.42,24.46,24.4,24.42,431325.0,24.42,24.46,24.4,24.42,431325.0
2019-03-12 09:30:00,24.49,24.49,24.31,24.4,135885.0,24.49,24.49,24.31,24.4,135885.0
2019-03-12 09:35:00,24.43,24.53,24.43,24.5,50265.0,24.43,24.53,24.43,24.5,50265.0
2019-03-12 09:40:00,24.5,24.56,24.47,24.51,54375.0,24.5,24.56,24.47,24.51,54375.0
2019-03-12 09:45:00,24.47,24.5,24.45,24.46,49500.0,24.47,24.5,24.45,24.46,49500.0
2019-03-12 09:50:00,24.44,24.44,24.32,24.32,28350.0,24.44,24.44,24.32,24.32,28350.0
2019-03-12 09:55:00,24.33,24.38,24.33,24.36,69750.0,24.33,24.38,24.33,24.36,69750.0
2019-03-12 10:00:00,24.36,24.36,24.33,24.34,37110.0,24.36,24.36,24.33,24.34,37110.0
2019-03-12 10:05:00,24.35,24.37,24.31,24.32,37500.0,24.35,24.37,24.31,24.32,37500.0
2019-03-12 10:10:00,24.3,24.33,24.3,24.3,49200.0,24.3,24.33,24.3,24.3,49200.0
2019-03-12 10:15:00,24.29,24.33,24.29,24.3,51000.0,24.29,24.33,24.29,24.3,51000.0
2019-03-12 10:20:00,24.3,24.31,24.27,24.3,110265.0,24.3,24.31,24.27,24.3,110265.0
2019-03-12 10:25:00,24.26,24.27,24.24,24.24,30000.0,24.26,24.27,24.24,24.24,30000.0
2019-03-12 10:30:00,24.26,24.3,24.26,24.26,46950.0,24.26,24.3,24.26,24.26,46950.0
2019-03-12 10:35:00,24.25,24.25,24.21,24.22,53370.0,24.25,24.25,24.21,24.22,53370.0
2019-03-12 10:40:00,24.21,24.21,24.15,24.15,13515.0,24.21,24.21,24.15,24.15,13515.0
2019-03-12 10:45:00,24.17,24.18,24.15,24.15,46500.0,24.17,24.18,24.15,24.15,46500.0
2019-03-12 10:50:00,24.17,24.17,24.12,24.14,78990.0,24.17,24.17,24.12,24.14,78990.0
2019-03-12 10:55:00,24.14,24.19,24.1,24.17,188265.0,24.14,24.19,24.1,24.17,188265.0
2019-03-12 11:00:00,24.15,24.21,24.14,24.2,262230.0,24.15,24.21,24.14,24.2,262230.0
2019-03-12 11:05:00,24.2,24.27,24.2,24.26,154710.0,24.2,24.27,24.2,24.26,154710.0
2019-03-12 11:10:00,24.26,24.26,24.2,24.21,42000.0,24.26,24.26,24.2,24.21,42000.0
2019-03-12 11:15:00,24.21,24.23,24.21,24.22,16755.0,24.21,24.23,24.21,24.22,16755.0
2019-03-12 11:20:00,24.24,24.25,24.21,24.22,30000.0,24.24,24.25,24.21,24.22,30000.0
2019-03-12 11:25:00,24.21,24.22,24.2,24.21,18000.0,24.21,24.22,24.2,24.21,18000.0
2019-03-12 11:30:00,24.22,24.26,24.22,24.26,29505.0,24.22,24.26,24.22,24.26,29505.0
2019-03-12 11:35:00,24.26,24.29,24.26,24.29,21000.0,24.26,24.29,24.26,24.29,21000.0
2019-03-12 11:40:00,24.28,24.3,24.27,24.27,72975.0,24.28,24.3,24.27,24.27,72975.0
2019-03-12 11:45:00,24.27,24.28,24.26,24.27,23715.0,24.27,24.28,24.26,24.27,23715.0
2019-03-12 11:50:00,24.27,24.28,24.26,24.27,34515.0,24.27,24.28,24.26,24.27,34515.0
2019-03-12 11:55:00,24.27,24.3,24.26,24.3,81630.0,24.27,24.3,24.26,24.3,81630.0
2019-03-12 12:00:00,24.29,24.3,24.26,24.29,204960.0,24.29,24.3,24.26,24.29,204960.0
2019-03-12 12:05:00,24.29,24.3,24.28,24.29,26250.0,24.29,24.3,24.28,24.29,26250.0
2019-03-12 12:10:00,24.28,24.31,24.27,24.31,59010.0,24.28,24.31,24.27,24.31,59010.0
2019-03-12 12:15:00,24.31,24.35,24.31,24.34,12000.0,24.31,24.35,24.31,24.34,12000.0
2019-03-12 12:20:00,24.34,24.36,24.33,24.34,34950.0,24.34,24.36,24.33,24.34,34950.0
2019-03-12 12:25:00,24.33,24.37,24.33,24.36,48180.0,24.33,24.37,24.33,24.36,48180.0
2019-03-12 12:30:00,24.36,24.37,24.36,24.36,7500.0,24.36,24.37,24.36,24.36,7500.0
2019-03-12 12:35:00,24.36,24.37,24.36,24.36,11205.0,24.36,24.37,24.36,24.36,11205.0
2019-03-12 12:40:00,24.38,24.39,24.37,24.37,16500.0,24.38,24.39,24.37,24.37,16500.0
2019-03-12 12:45:00,24.37,24.37,24.35,24.36,27000.0,24.37,24.37,24.35,24.36,27000.0
2019-03-12 12:50:00,24.36,24.36,24.32,24.33,28080.0,24.36,24.36,24.32,24.33,28080.0
2019-03-12 12:55:00,24.33,24.34,24.32,24.34,23430.0,24.33,24.34,24.32,24.34,23430.0
2019-03-12 13:00:00,24.34,24.35,24.34,24.35,21150.0,24.34,24.35,24.34,24.35,21150.0
2019-03-12 13:05:00,24.35,24.36,24.34,24.36,24000.0,24.35,24.36,24.34,24.36,24000.0
2019-03-12 13:10:00,24.35,24.35,24.34,24.35,13920.0,24.35,24.35,24.34,24.35,13920.0
2019-03-12 13:15:00,24.35,24.35,24.33,24.33,7500.0,24.35,24.35,24.33,24.33,7500.0
2019-03-12 13:20:00,24.33,24.36,24.33,24.34,100500.0,24.33,24.36,24.33,24.34,100500.0
2019-03-12 13:25:00,24.34,24.35,24.33,24.33,64500.0,24.34,24.35,24.33,24.33,64500.0
2019-03-12 13:30:00,24.33,24.34,24.32,24.33,19500.0,24.33,24.34,24.32,24.33,19500.0
2019-03-12 13:35:00,24.32,24.37,24.32,24.37,61770.0,24.32,24.37,24.32,24.37,61770.0
2019-03-12 13:40:00,24.37,24.38,24.37,24.38,7500.0,24.37,24.38,24.37,24.38,7500.0
2019-03-12 13:45:00,24.39,24.4,24.38,24.4,51900.0,24.39,24.4,24.38,24.4,51900.0
2019-03-12 13:50:00,24.41,24.43,24.41,24.42,30000.0,24.41,24.43,24.41,24.42,30000.0
2019-03-12 13:55:00,24.41,24.41,24.39,24.4,21000.0,24.41,24.41,24.39,24.4,21000.0
2019-03-12 14:00:00,24.4,24.4,24.38,24.38,41520.0,24.4,24.4,24.38,24.38,41520.0
2019-03-12 14:05:00,24.39,24.4,24.38,24.39,129345.0,24.39,24.4,24.38,24.39,129345.0
2019-03-12 14:10:00,24.39,24.4,24.38,24.38,36330.0,24.39,24.4,24.38,24.38,36330.0
2019-03-12 14:15:00,24.39,24.39,24.37,24.38,19500.0,24.39,24.39,24.37,24.38,19500.0
2019-03-12 14:20:00,24.37,24.38,24.37,24.38,35880.0,24.37,24.38,24.37,24.38,35880.0
2019-03-12 14:25:00,24.36,24.36,24.32,24.33,24000.0,24.36,24.36,24.32,24.33,24000.0
2019-03-12 14:30:00,24.33,24.34,24.32,24.33,32475.0,24.33,24.34,24.32,24.33,32475.0
2019-03-12 14:35:00,24.33,24.35,24.33,24.35,37860.0,24.33,24.35,24.33,24.35,37860.0
2019-03-12 14:40:00,24.34,24.35,24.34,24.35,43185.0,24.34,24.35,24.34,24.35,43185.0
2019-03-12 14:45:00,24.35,24.36,24.34,24.35,57675.0,24.35,24.36,24.34,24.35,57675.0
2019-03-12 14:50:00,24.35,24.36,24.34,24.35,58500.0,24.35,24.36,24.34,24.35,58500.0
2019-03-12 14:55:00,24.35,24.36,24.34,24.35,38085.0,24.35,24.36,24.34,24.35,38085.0
2019-03-12 15:00:00,24.35,24.35,24.33,24.35,34620.0,24.35,24.35,24.33,24.35,34620.0
2019-03-12 15:05:00,24.34,24.34,24.32,24.34,65445.0,24.34,24.34,24.32,24.34,65445.0
2019-03-12 15:10:00,24.33,24.34,24.31,24.31,22200.0,24.33,24.34,24.31,24.31,22200.0
2019-03-12 15:15:00,24.3,24.3,24.27,24.27,59970.0,24.3,24.3,24.27,24.27,59970.0
2019-03-12 15:20:00,24.27,24.3,24.26,24.3,76995.0,24.27,24.3,24.26,24.3,76995.0
2019-03-12 15:25:00,24.31,24.32,24.3,24.31,25500.0,24.31,24.32,24.3,24.31,25500.0
2019-03-12 15:30:00,24.31,24.32,24.3,24.31,131295.0,24.31,24.32,24.3,24.31,131295.0
2019-03-12 15:35:00,24.31,24.35,24.31,24.35,57000.0,24.31,24.35,24.31,24.35,57000.0
2019-03-12 15:40:00,24.35,24.39,24.34,24.38,64500.0,24.35,24.39,24.34,24.38,64500.0
2019-03-12 15:45:00,24.38,24.38,24.36,24.36,104880.0,24.38,24.38,24.36,24.36,104880.0
2019-03-12 15:50:00,24.36,24.38,24.35,24.35,84810.0,24.36,24.38,24.35,24.35,84810.0
2019-03-12 15:55:00,24.35,24.38,24.33,24.38,280410.0,24.35,24.38,24.33,24.38,280410.0
2019-03-13 09:30:00,24.46,24.46,24.33,24.45,85200.0,24.46,24.46,24.33,24.45,85200.0
2019-03-13 09:35:00,24.48,24.51,24.46,24.51,39000.0,24.48,24.51,24.46,24.51,39000.0
2019-03-13 09:40:00,24.49,24.55,24.45,24.54,55950.0,24.49,24.55,24.45,24.54,55950.0
2019-03-13 09:45:00,24.56,24.62,24.56,24.6,18150.0,24.56,24.62,24.56,24.6,18150.0
2019-03-13 09:50:00,24.62,24.64,24.59,24.63,43380.0,24.62,24.64,24.59,24.63,43380.0
2019-03-13 09:55:00,24.62,24.64,24.56,24.58,106500.0,24.62,24.64,24.56,24.58,106500.0
2019-03-13 10:00:00,24.58,24.64,24.57,24.59,123270.0,24.58,24.64,24.57,24.59,123270.0
2019-03-13 10:05:00,24.6,24.63,24.56,24.56,190125.0,24.6,24.63,24.56,24.56,190125.0
2019-03-13 10:10:00,24.57,24.59,24.53,24.54,85260.0,24.57,24.59,24.53,24.54,85260.0
2019-03-13 10:15:00,24.54,24.56,24.47,24.47,37500.0,24.54,24.56,24.47,24.47,37500.0
2019-03-13 10:20:00,24.45,24.52,24.45,24.48,25080.0,24.45,24.52,24.45,24.48,25080.0
2019-03-13 10:25:00,24.5,24.52,24.41,24.43,210630.0,24.5,24.52,24.41,24.43,210630.0
2019-03-13 10:30:00,24.42,24.5,24.42,24.48,51405.0,24.42,24.5,24.42,24.48,51405.0
2019-03-13 10:35:00,24.48,24.49,24.45,24.47,24000.0,24.48,24.49,24.45,24.47,24000.0
2019-03-13 10:40:00,24.47,24.47,24.42,24.42,37080.0,24.47,24.47,24.42,24.42,37080.0
2019-03-13 10:45:00,24.43,24.47,24.43,24.47,22500.0,24.43,24.47,24.43,24.47,22500.0
2019-03-13 10:50:00,24.46,24.48,24.46,24.47,53445.0,24.46,24.48,24.46,24.47,53445.0
2019-03-13 10:55:00,24.47,24.5,24.47,24.48,36555.0,24.47,24.5,24.47,24.48,36555.0
2019-03-13 11:00:00,24.48,24.52,24.48,24.49,44445.0,24.48,24.52,24.48,24.49,44445.0
2019-03-13 11:05:00,24.48,24.51,24.48,24.51,39000.0,24.48,24.51,24.48,24.51,39000.0
2019-03-13 11:10:00,24.51,24.52,24.49,24.49,36420.0,24.51,24.52,24.49,24.49,36420.0
2019-03-13 11:15:00,24.5,24.53,24.5,24.53,33000.0,24.5,24.53,24.5,24.53,33000.0
2019-03-13 11:20:00,24.53,24.54,24.5,24.5,48180.0,24.53,24.54,24.5,24.5,48180.0
2019-03-13 11:25:00,24.49,24.51,24.49,24.51,13500.0,24.49,24.51,24.49,24.51,13500.0
2019-03-13 11:30:00,24.51,24.53,24.5,24.52,30000.0,24.51,24.53,24.5,24.52,30000.0
2019-03-13 11:35:00,24.51,24.51,24.49,24.49,21000.0,24.51,24.51,24.49,24.49,21000.0
2019-03-13 11:40:00,24.49,24.49,24.47,24.48,21000.0,24.49,24.49,24.47,24.48,21000.0
2019-03-13 11:45:00,24.47,24.48,24.45,24.45,21000.0,24.47,24.48,24.45,24.45,21000.0
2019-03-13 11:50:00,24.46,24.47,24.45,24.46,21990.0,24.46,24.47,24.45,24.46,21990.0
2019-03-13 11:55:00,24.47,24.49,24.46,24.47,18000.0,24.47,24.49,24.46,24.47,18000.0
2019-03-13 12:00:00,24.47,24.5,24.47,24.5,15000.0,24.47,24.5,24.47,24.5,15000.0
2019-03-13 12:05:00,24.49,24.51,24.48,24.5,16500.0,24.49,24.51,24.48,24.5,16500.0
2019-03-13 12:10:00,24.5,24.51,24.48,24.48,31755.0,24.5,24.51,24.48,24.48,31755.0
2019-03-13 12:15:00,24.49,24.49,24.48,24.49,28605.0,24.49,24.49,24.48,24.49,28605.0
2019-03-13 12:20:00,24.49,24.49,24.49,24.49,9000.0,24.49,24.49,24.49,24.49,9000.0
2019-03-13 12:25:00,24.48,24.53,24.48,24.5,35460.0,24.48,24.53,24.48,24.5,35460.0
2019-03-13 12:30:00,24.5,24.51,24.5,24.51,4815.0,24.5,24.51,24.5,24.51,4815.0
2019-03-13 12:35:00,24.52,24.52,24.5,24.5,135000.0,24.52,24.52,24.5,24.5,135000.0
2019-03-13 12:40:00,24.49,24.51,24.48,24.49,46500.0,24.49,24.51,24.48,24.49,46500.0
2019-03-13 12:45:00,24.48,24.5,24.48,24.5,7500.0,24.48,24.5,24.48,24.5,7500.0
2019-03-13 12:50:00,24.51,24.52,24.49,24.49,23145.0,24.51,24.52,24.49,24.49,23145.0
2019-03-13 12:55:00,24.5,24.53,24.5,24.53,21000.0,24.5,24.53,24.5,24.53,21000.0
2019-03-13 13:00:00,24.53,24.54,24.51,24.52,22500.0,24.53,24.54,24.51,24.52,22500.0
2019-03-13 13:05:00,24.52,24.52,24.52,24.52,10230.0,24.52,24.52,24.52,24.52,10230.0
2019-03-13 13:10:00,24.53,24.55,24.53,24.55,6000.0,24.53,24.55,24.53,24.55,6000.0
2019-03-13 13:15:00,24.55,24.56,24.54,24.54,17130.0,24.55,24.56,24.54,24.54,17130.0
2019-03-13 13:20:00,24.54,24.54,24.49,24.52,138000.0,24.54,24.54,24.49,24.52,138000.0
2019-03-13 13:25:00,24.52,24.54,24.52,24.54,9000.0,24.52,24.54,24.52,24.54,9000.0
2019-03-13 13:30:00,24.54,24.55,24.5,24.51,30000.0,24.54,24.55,24.5,24.51,30000.0
2019-03-13 13:35:00,24.52,24.54,24.52,24.54,13500.0,24.52,24.54,24.52,24.54,13500.0
2019-03-13 13:40:00,24.54,24.54,24.5,24.5,20175.0,24.54,24.54,24.5,24.5,20175.0
2019-03-13 13:45:00,24.49,24.51,24.48,24.51,15675.0,24.49,24.51,24.48,24.51,15675.0
2019-03-13 13:50:00,24.51,24.52,24.48,24.48,46500.0,24.51,24.52,24.48,24.48,46500.0
2019-03-13 13:55:00,24.47,24.49,24.47,24.49,18000.0,24.47,24.49,24.47,24.49,18000.0
2019-03-13 14:00:00,24.5,24.55,24.5,24.52,172305.0,24.5,24.55,24.5,24.52,172305.0
2019-03-13 14:05:00,24.53,24.54,24.52,24.52,277500.0,24.53,24.54,24.52,24.52,277500.0
2019-03-13 14:10:00,24.53,24.53,24.48,24.49,37500.0,24.53,24.53,24.48,24.49,37500.0
2019-03-13 14:15:00,24.49,24.5,24.49,24.5,6000.0,24.49,24.5,24.49,24.5,6000.0
2019-03-13 14:20:00,24.5,24.51,24.48,24.48,21000.0,24.5,24.51,24.48,24.48,21000.0
2019-03-13 14:25:00,24.48,24.48,24.46,24.47,30000.0,24.48,24.48,24.46,24.47,30000.0
2019-03-13 14:30:00,24.48,24.49,24.47,24.49,28500.0,24.48,24.49,24.47,24.49,28500.0
2019-03-13 14:35:00,24.49,24.5,24.45,24.46,39000.0,24.49,24.5,24.45,24.46,39000.0
2019-03-13 14:40:00,24.46,24.46,24.44,24.46,27000.0,24.46,24.46,24.44,24.46,27000.0
2019-03-13 14:45:00,24.44,24.45,24.4,24.41,50025.0,24.44,24.45,24.4,24.41,50025.0
2019-03-13 14:50:00,24.39,24.43,24.39,24.42,34500.0,24.39,24.43,24.39,24.42,34500.0
2019-03-13 14:55:00,24.4,24.43,24.38,24.43,26610.0,24.4,24.43,24.38,24.43,26610.0
2019-03-13 15:00:00,24.42,24.42,24.39,24.4,53115.0,24.42,24.42,24.39,24.4,53115.0
2019-03-13 15:05:00,24.4,24.42,24.4,24.41,68115.0,24.4,24.42,24.4,24.41,68115.0
2019-03-13 15:10:00,24.4,24.42,24.39,24.41,66420.0,24.4,24.42,24.39,24.41,66420.0
2019-03-13 15:15:00,24.41,24.42,24.4,24.41,39930.0,24.41,24.42,24.4,24.41,39930.0
2019-03-13 15:20:00,24.4,24.43,24.39,24.43,86295.0,24.4,24.43,24.39,24.43,86295.0
2019-03-13 15:25:00,24.43,24.45,24.43,24.45,30000.0,24.43,24.45,24.43,24.45,30000.0
2019-03-13 15:30:00,24.43,24.47,24.43,24.47,59565.0,24.43,24.47,24.43,24.47,59565.0
2019-03-13 15:35:00,24.46,24.48,24.46,24.48,25500.0,24.46,24.48,24.46,24.48,25500.0
2019-03-13 15:40:00,24.48,24.49,24.47,24.47,188640.0,24.48,24.49,24.47,24.47,188640.0
2019-03-13 15:45:00,24.48,24.48,24.46,24.46,70500.0,24.48,24.48,24.46,24.46,70500.0
2019-03-13 15:50:00,24.46,24.5,24.46,24.49,138675.0,24.46,24.5,24.46,24.49,138675.0
2019-03-13 15:55:00,24.49,24.5,24.46,24.48,318300.0,24.49,24.5,24.46,24.48,318300.0
2019-03-14 09:30:00,24.4,24.49,24.34,24.39,99390.0,24.4,24.49,24.34,24.39,99390.0
2019-03-14 09:35:00,24.37,24.42,24.35,24.36,131865.0,24.37,24.42,24.35,24.36,131865.0
2019-03-14 09:40:00,24.36,24.36,24.33,24.35,88380.0,24.36,24.36,24.33,24.35,88380.0
2019-03-14 09:45:00,24.35,24.37,24.35,24.37,13470.0,24.35,24.37,24.35,24.37,13470.0
2019-03-14 09:50:00,24.35,24.36,24.27,24.3,70425.0,24.35,24.36,24.27,24.3,70425.0
2019-03-14 09:55:00,24.29,24.3,24.25,24.3,123000.0,24.29,24.3,24.25,24.3,123000.0
2019-03-14 10:00:00,24.3,24.3,24.25,24.25,162240.0,24.3,24.3,24.25,24.25,162240.0
2019-03-14 10:05:00,24.26,24.3,24.26,24.3,9300.0,24.26,24.3,24.26,24.3,9300.0
2019-03-14 10:10:00,24.29,24.29,24.27,24.27,16500.0,24.29,24.29,24.27,24.27,16500.0
2019-03-14 10:15:00,24.26,24.26,24.2,24.2,36045.0,24.26,24.26,24.2,24.2,36045.0
2019-03-14 10:20:00,24.21,24.21,24.21,24.21,9000.0,24.21,24.21,24.21,24.21,9000.0
2019-03-14 10:25:00,24.22,24.25,24.19,24.24,90585.0,24.22,24.25,24.19,24.24,90585.0
2019-03-14 10:30:00,24.25,24.27,24.25,24.27,36015.0,24.25,24.27,24.25,24.27,36015.0
2019-03-14 10:35:00,24.26,24.27,24.26,24.27,15000.0,24.26,24.27,24.26,24.27,15000.0
2019-03-14 10:40:00,24.27,24.33,24.27,24.3,141840.0,24.27,24.33,24.27,24.3,141840.0
2019-03-14 10:45:00,24.32,24.35,24.31,24.34,42000.0,24.32,24.35,24.31,24.34,42000.0
2019-03-14 10:50:00,24.34,24.37,24.33,24.37,36480.0,24.34,24.37,24.33,24.37,36480.0
2019-03-14 10:55:00,24.36,24.36,24.32,24.35,206175.0,24.36,24.36,24.32,24.35,206175.0
2019-03-14 11:00:00,24.35,24.36,24.34,24.34,22500.0,24.35,24.36,24.34,24.34,22500.0
2019-03-14 11:05:00,24.34,24.35,24.31,24.31,81000.0,24.34,24.35,24.31,24.31,81000.0
2019-03-14 11:10:00,24.31,24.31,24.28,24.28,37125.0,24.31,24.31,24.28,24.28,37125.0
2019-03-14 11:15:00,24.29,24.3,24.29,24.29,26850.0,24.29,24.3,24.29,24.29,26850.0
2019-03-14 11:20:00,24.3,24.33,24.3,24.32,40500.0,24.3,24.33,24.3,24.32,40500.0
2019-03-14 11:25:00,24.33,24.34,24.33,24.34,18885.0,24.33,24.34,24.33,24.34,18885.0
2019-03-14 11:30:00,24.34,24.35,24.33,24.34,66345.0,24.34,24.35,24.33,24.34,66345.0
2019-03-14 11:35:00,24.35,24.4,24.34,24.37,219840.0,24.35,24.4,24.34,24.37,219840.0
2019-03-14 11:40:00,24.36,24.37,24.34,24.34,90675.0,24.36,24.37,24.34,24.34,90675.0
2019-03-14 11:45:00,24.34,24.35,24.33,24.35,96795.0,24.34,24.35,24.33,24.35,96795.0
2019-03-14 11:50:00,24.34,24.37,24.34,24.36,87000.0,24.34,24.37,24.34,24.36,87000.0
2019-03-14 11:55:00,24.36,24.37,24.32,24.32,94800.0,24.36,24.37,24.32,24.32,94800.0
2019-03-14 12:00:00,24.32,24.32,24.28,24.29,57090.0,24.32,24.32,24.28,24.29,57090.0
2019-03-14 12:05:00,24.28,24.29,24.28,24.29,10500.0,24.28,24.29,24.28,24.29,10500.0
2019-03-14 12:10:00,24.29,24.31,24.27,24.31,43875.0,24.29,24.31,24.27,24.31,43875.0
2019-03-14 12:15:00,24.31,24.31,24.29,24.3,33000.0,24.31,24.31,24.29,24.3,33000.0
2019-03-14 12:20:00,24.29,24.29,24.25,24.26,45975.0,24.29,24.29,24.25,24.26,45975.0
2019-03-14 12:25:00,24.25,24.28,24.25,24.28,13500.0,24.25,24.28,24.25,24.28,13500.0
2019-03-14 12:30:00,24.28,24.29,24.27,24.28,43500.0,24.28,24.29,24.27,24.28,43500.0
2019-03-14 12:35:00,24.28,24.29,24.28,24.29,18105.0,24.28,24.29,24.28,24.29,18105.0
2019-03-14 12:40:00,24.29,24.31,24.29,24.31,16500.0,24.29,24.31,24.29,24.31,16500.0
2019-03-14 12:45:00,24.3,24.3,24.29,24.29,29025.0,24.3,24.3,24.29,24.29,29025.0
2019-03-14 12:50:00,24.29,24.29,24.27,24.27,21000.0,24.29,24.29,24.27,24.27,21000.0
2019-03-14 12:55:00,24.28,24.29,24.27,24.29,34560.0,24.28,24.29,24.27,24.29,34560.0
2019-03-14 13:00:00,24.31,24.32,24.29,24.32,82500.0,24.31,24.32,24.29,24.32,82500.0
2019-03-14 13:05:00,24.32,24.33,24.32,24.33,29970.0,24.32,24.33,24.32,24.33,29970.0
2019-03-14 13:10:00,24.34,24.35,24.34,24.34,16500.0,24.34,24.35,24.34,24.34,16500.0
2019-03-14 13:15:00,24.35,24.37,24.35,24.35,18435.0,24.35,24.37,24.35,24.35,18435.0
2019-03-14 13:20:00,24.35,24.37,24.34,24.36,49500.0,24.35,24.37,24.34,24.36,49500.0
2019-03-14 13:25:00,24.36,24.36,24.35,24.35,15000.0,24.36,24.36,24.35,24.35,15000.0
2019-03-14 13:30:00,24.36,24.36,24.36,24.36,15000.0,24.36,24.36,24.36,24.36,15000.0
2019-03-14 13:35:00,24.36,24.37,24.34,24.34,25530.0,24.36,24.37,24.34,24.34,25530.0
2019-03-14 13:40:00,24.35,24.35,24.35,24.35,13500.0,24.35,24.35,24.35,24.35,13500.0
2019-03-14 13:45:00,24.34,24.35,24.34,24.35,24000.0,24.34,24.35,24.34,24.35,24000.0
2019-03-14 13:50:00,24.34,24.34,24.32,24.34,90000.0,24.34,24.34,24.32,24.34,90000.0
2019-03-14 13:55:00,24.34,24.36,24.34,24.35,53145.0,24.34,24.36,24.34,24.35,53145.0
2019-03-14 14:00:00,24.35,24.36,24.35,24.36,12000.0,24.35,24.36,24.35,24.36,12000.0
2019-03-14 14:05:00,24.36,24.4,24.36,24.39,21000.0,24.36,24.4,24.36,24.39,21000.0
2019-03-14 14:10:00,24.4,24.4,24.38,24.4,19500.0,24.4,24.4,24.38,24.4,19500.0
2019-03-14 14:15:00,24.38,24.39,24.38,24.39,19500.0,24.38,24.39,24.38,24.39,19500.0
2019-03-14 14:20:00,24.39,24.41,24.39,24.41,35160.0,24.39,24.41,24.39,24.41,35160.0
2019-03-14 14:25:00,24.42,24.42,24.41,24.41,9000.0,24.42,24.42,24.41,24.41,9000.0
2019-03-14 14:30:00,24.41,24.41,24.38,24.38,28500.0,24.41,24.41,24.38,24.38,28500.0
2019-03-14 14:35:00,24.37,24.38,24.35,24.36,61500.0,24.37,24.38,24.35,24.36,61500.0
2019-03-14 14:40:00,24.36,24.38,24.35,24.38,34500.0,24.36,24.38,24.35,24.38,34500.0
2019-03-14 14:45:00,24.39,24.4,24.38,24.38,19500.0,24.39,24.4,24.38,24.38,19500.0
2019-03-14 14:50:00,24.38,24.39,24.38,24.39,58260.0,24.38,24.39,24.38,24.39,58260.0
2019-03-14 14:55:00,24.38,24.39,24.38,24.38,59865.0,24.38,24.39,24.38,24.38,59865.0
2019-03-14 15:00:00,24.39,24.4,24.38,24.4,47070.0,24.39,24.4,24.38,24.4,47070.0
2019-03-14 15:05:00,24.4,24.44,24.4,24.44,163500.0,24.4,24.44,24.4,24.44,163500.0
2019-03-14 15:10:00,24.45,24.45,24.45,24.45,72000.0,24.45,24.45,24.45,24.45,72000.0
2019-03-14 15:15:00,24.45,24.48,24.44,24.48,184950.0,24.45,24.48,24.44,24.48,184950.0
2019-03-14 15:20:00,24.48,24.5,24.47,24.47,54000.0,24.48,24.5,24.47,24.47,54000.0
2019-03-14 15:25:00,24.46,24.48,24.45,24.48,45000.0,24.46,24.48,24.45,24.48,45000.0
2019-03-14 15:30:00,24.47,24.48,24.47,24.47,125835.0,24.47,24.48,24.47,24.47,125835.0
2019-03-14 15:35:00,24.46,24.49,24.46,24.49,72330.0,24.46,24.49,24.46,24.49,72330.0
2019-03-14 15:40:00,24.49,24.52,24.48,24.52,127500.0,24.49,24.52,24.48,24.52,127500.0
2019-03-14 15:45:00,24.52,24.52,24.49,24.51,120270.0,24.52,24.52,24.49,24.51,120270.0
2019-03-14 15:50:00,24.52,24.53,24.5,24.51,159870.0,24.52,24.53,24.5,24.51,159870.0
2019-03-14 15:55:00,24.51,24.57,24.51,24.54,643800.0,24.51,24.57,24.51,24.54,643800.0
2019-03-15 09:30:00,24.59,24.74,24.43,24.43,1800750.0,24.59,24.74,24.43,24.43,1800750.0
2019-03-15 09:35:00,24.5,24.54,24.37,24.37,81795.0,24.5,24.54,24.37,24.37,81795.0
2019-03-15 09:40:00,24.36,24.41,24.33,24.36,66060.0,24.36,24.41,24.33,24.36,66060.0
2019-03-15 09:45:00,24.34,24.38,24.22,24.23,112260.0,24.34,24.38,24.22,24.23,112260.0
2019-03-15 09:50:00,24.24,24.47,24.22,24.47,570975.0,24.24,24.47,24.22,24.47,570975.0
2019-03-15 09:55:00,24.48,24.53,24.45,24.53,131445.0,24.48,24.53,24.45,24.53,131445.0
2019-03-15 10:00:00,24.52,24.53,24.39,24.46,627165.0,24.52,24.53,24.39,24.46,627165.0
2019-03-15 10:05:00,24.47,24.5,24.32,24.32,266025.0,24.47,24.5,24.32,24.32,266025.0
2019-03-15 10:10:00,24.33,24.34,24.29,24.29,120660.0,24.33,24.34,24.29,24.29,120660.0
2019-03-15 10:15:00,24.27,24.33,24.22,24.33,366660.0,24.27,24.33,24.22,24.33,366660.0
2019-03-15 10:20:00,24.35,24.39,24.31,24.31,40500.0,24.35,24.39,24.31,24.31,40500.0
2019-03-15 10:25:00,24.29,24.33,24.29,24.32,48750.0,24.29,24.33,24.29,24.32,48750.0
2019-03-15 10:30:00,24.35,24.35,24.29,24.3,27000.0,24.35,24.35,24.29,24.3,27000.0
2019-03-15 10:35:00,24.28,24.31,24.28,24.31,109860.0,24.28,24.31,24.28,24.31,109860.0
2019-03-15 10:40:00,24.31,24.35,24.31,24.34,18000.0,24.31,24.35,24.31,24.34,18000.0
2019-03-15 10:45:00,24.36,24.38,24.36,24.36,15000.0,24.36,24.38,24.36,24.36,15000.0
2019-03-15 10:50:00,24.36,24.39,24.36,24.39,33555.0,24.36,24.39,24.36,24.39,33555.0
2019-03-15 10:55:00,24.39,24.41,24.39,24.41,40500.0,24.39,24.41,24.39,24.41,40500.0
2019-03-15 11:00:00,24.42,24.42,24.42,24.42,15000.0,24.42,24.42,24.42,24.42,15000.0
2019-03-15 11:05:00,24.41,24.43,24.4,24.42,46500.0,24.41,24.43,24.4,24.42,46500.0
2019-03-15 11:10:00,24.44,24.44,24.42,24.44,12000.0,24.44,24.44,24.42,24.44,12000.0
2019-03-15 11:15:00,24.45,24.45,24.39,24.4,78600.0,24.45,24.45,24.39,24.4,78600.0
2019-03-15 11:20:00,24.41,24.42,24.38,24.4,103410.0,24.41,24.42,24.38,24.4,103410.0
2019-03-15 11:25:00,24.4,24.4,24.37,24.39,69675.0,24.4,24.4,24.37,24.39,69675.0
2019-03-15 11:30:00,24.41,24.42,24.38,24.4,79605.0,24.41,24.42,24.38,24.4,79605.0
2019-03-15 11:35:00,24.42,24.44,24.4,24.43,24000.0,24.42,24.44,24.4,24.43,24000.0
2019-03-15 11:40:00,24.42,24.45,24.42,24.45,36000.0,24.42,24.45,24.42,24.45,36000.0
2019-03-15 11:45:00,24.44,24.44,24.41,24.44,48000.0,24.44,24.44,24.41,24.44,48000.0
2019-03-15 11:50:00,24.45,24.45,24.44,24.45,15000.0,24.45,24.45,24.44,24.45,15000.0
2019-03-15 11:55:00,24.46,24.46,24.41,24.43,36000.0,24.46,24.46,24.41,24.43,36000.0
2019-03-15 12:00:00,24.42,24.46,24.42,24.46,21000.0,24.42,24.46,24.42,24.46,21000.0
2019-03-15 12:05:00,24.46,24.47,24.44,24.46,32805.0,24.46,24.47,24.44,24.46,32805.0
2019-03-15 12:10:00,24.46,24.48,24.46,24.47,16500.0,24.46,24.48,24.46,24.47,16500.0
2019-03-15 12:15:00,24.48,24.49,24.47,24.48,28710.0,24.48,24.49,24.47,24.48,28710.0
2019-03-15 12:20:00,24.48,24.49,24.46,24.48,34500.0,24.48,24.49,24.46,24.48,34500.0
2019-03-15 12:25:00,24.49,24.53,24.49,24.53,29340.0,24.49,24.53,24.49,24.53,29340.0
2019-03-15 12:30:00,24.53,24.56,24.53,24.55,34500.0,24.53,24.56,24.53,24.55,34500.0
2019-03-15 12:35:00,24.55,24.56,24.55,24.55,13500.0,24.55,24.56,24.55,24.55,13500.0
2019-03-15 12:40:00,24.54,24.58,24.53,24.58,37815.0,24.54,24.58,24.53,24.58,37815.0
2019-03-15 12:45:00,24.56,24.57,24.54,24.54,46500.0,24.56,24.57,24.54,24.54,46500.0
2019-03-15 12:50:00,24.55,24.57,24.53,24.55,34500.0,24.55,24.57,24.53,24.55,34500.0
2019-03-15 12:55:00,24.55,24.56,24.53,24.55,21000.0,24.55,24.56,24.53,24.55,21000.0
2019-03-15 13:00:00,24.55,24.56,24.55,24.56,7500.0,24.55,24.56,24.55,24.56,7500.0
2019-03-15 13:05:00,24.55,24.57,24.54,24.54,42000.0,24.55,24.57,24.54,24.54,42000.0
2019-03-15 13:10:00,24.55,24.55,24.54,24.54,22500.0,24.55,24.55,24.54,24.54,22500.0
2019-03-15 13:15:00,24.55,24.59,24.55,24.57,18120.0,24.55,24.59,24.55,24.57,18120.0
2019-03-15 13:20:00,24.57,24.58,24.54,24.54,28500.0,24.57,24.58,24.54,24.54,28500.0
2019-03-15 13:25:00,24.54,24.55,24.52,24.53,31500.0,24.54,24.55,24.52,24.53,31500.0
2019-03-15 13:30:00,24.54,24.55,24.54,24.55,19500.0,24.54,24.55,24.54,24.55,19500.0
2019-03-15 13:35:00,24.55,24.55,24.54,24.54,13500.0,24.55,24.55,24.54,24.54,13500.0
2019-03-15 13:40:00,24.53,24.56,24.52,24.56,36000.0,24.53,24.56,24.52,24.56,36000.0
2019-03-15 13:45:00,24.56,24.56,24.55,24.56,18000.0,24.56,24.56,24.55,24.56,18000.0
2019-03-15 13:50:00,24.56,24.56,24.53,24.53,9000.0,24.56,24.56,24.53,24.53,9000.0
2019-03-15 13:55:00,24.53,24.53,24.51,24.52,33750.0,24.53,24.53,24.51,24.52,33750.0
2019-03-15 14:00:00,24.51,24.57,24.51,24.57,42000.0,24.51,24.57,24.51,24.57,42000.0
2019-03-15 14:05:00,24.56,24.57,24.56,24.57,21630.0,24.56,24.57,24.56,24.57,21630.0
2019-03-15 14:10:00,24.57,24.57,24.57,24.57,13500.0,24.57,24.57,24.57,24.57,13500.0
2019-03-15 14:15:00,24.57,24.58,24.56,24.58,24300.0,24.57,24.58,24.56,24.58,24300.0
2019-03-15 14:20:00,24.57,24.59,24.57,24.59,56910.0,24.57,24.59,24.57,24.59,56910.0
2019-03-15 14:25:00,24.58,24.59,24.57,24.57,12045.0,24.58,24.59,24.57,24.57,12045.0
2019-03-15 14:30:00,24.55,24.57,24.55,24.56,36990.0,24.55,24.57,24.55,24.56,36990.0
2019-03-15 14:35:00,24.57,24.58,24.57,24.58,26895.0,24.57,24.58,24.57,24.58,26895.0
2019-03-15 14:40:00,24.58,24.59,24.57,24.58,42750.0,24.58,24.59,24.57,24.58,42750.0
2019-03-15 14:45:00,24.57,24.58,24.57,24.58,35265.0,24.57,24.58,24.57,24.58,35265.0
2019-03-15 14:50:00,24.57,24.58,24.55,24.55,37500.0,24.57,24.58,24.55,24.55,37500.0
2019-03-15 14:55:00,24.55,24.55,24.53,24.54,27000.0,24.55,24.55,24.53,24.54,27000.0
2019-03-15 15:00:00,24.53,24.53,24.51,24.51,27000.0,24.53,24.53,24.51,24.51,27000.0
2019-03-15 15:05:00,24.5,24.52,24.5,24.52,34500.0,24.5,24.52,24.5,24.52,34500.0
2019-03-15 15:10:00,24.5,24.52,24.5,24.51,53010.0,24.5,24.52,24.5,24.51,53010.0
2019-03-15 15:15:00,24.51,24.53,24.51,24.53,57555.0,24.51,24.53,24.51,24.53,57555.0
2019-03-15 15:20:00,24.52,24.57,24.52,24.55,77355.0,24.52,24.57,24.52,24.55,77355.0
2019-03-15 15:25:00,24.56,24.59,24.56,24.59,81525.0,24.56,24.59,24.56,24.59,81525.0
2019-03-15 15:30:00,24.58,24.59,24.57,24.58,103395.0,24.58,24.59,24.57,24.58,103395.0
2019-03-15 15:35:00,24.58,24.58,24.54,24.55,73500.0,24.58,24.58,24.54,24.55,73500.0
2019-03-15 15:40:00,24.55,24.58,24.55,24.58,115740.0,24.55,24.58,24.55,24.58,115740.0
2019-03-15 15:45:00,24.57,24.57,24.54,24.54,93000.0,24.57,24.57,24.54,24.54,93000.0
2019-03-15 15:50:00,24.54,24.56,24.54,24.54,207135.0,24.54,24.56,24.54,24.54,207135.0
2019-03-15 15:55:00,24.54,24.71,24.54,24.67,1461960.0,24.54,24.71,24.54,24.67,1461960.0
2019-03-18 09:30:00,24.62,24.73,24.6,24.73,214245.0,24.62,24.73,24.6,24.73,214245.0
2019-03-18 09:35:00,24.75,24.87,24.75,24.86,83460.0,24.75,24.87,24.75,24.86,83460.0
2019-03-18 09:40:00,24.87,25.05,24.85,25.05,75390.0,24.87,25.05,24.85,25.05,75390.0
2019-03-18 09:45:00,25.05,25.06,25.01,25.05,51675.0,25.05,25.06,25.01,25.05,51675.0
2019-03-18 09:50:00,25.03,25.07,24.98,25.07,69360.0,25.03,25.07,24.98,25.07,69360.0
2019-03-18 09:55:00,25.07,25.19,25.07,25.16,64575.0,25.07,25.19,25.07,25.16,64575.0
2019-03-18 10:00:00,25.14,25.22,25.14,25.22,87060.0,25.14,25.22,25.14,25.22,87060.0
2019-03-18 10:05:00,25.21,25.21,25.16,25.17,49500.0,25.21,25.21,25.16,25.17,49500.0
2019-03-18 10:10:00,25.16,25.17,25.07,25.09,63780.0,25.16,25.17,25.07,25.09,63780.0
2019-03-18 10:15:00,25.1,25.1,25.05,25.08,65325.0,25.1,25.1,25.05,25.08,65325.0
2019-03-18 10:20:00,25.06,25.11,25.03,25.11,87915.0,25.06,25.11,25.03,25.11,87915.0
2019-03-18 10:25:00,25.1,25.15,25.09,25.15,109545.0,25.1,25.15,25.09,25.15,109545.0
2019-03-18 10:30:00,25.16,25.21,25.12,25.12,193845.0,25.16,25.21,25.12,25.12,193845.0
2019-03-18 10:35:00,25.15,25.16,25.1,25.12,69675.0,25.15,25.16,25.1,25.12,69675.0
2019-03-18 10:40:00,25.13,25.13,25.1,25.12,52815.0,25.13,25.13,25.1,25.12,52815.0
2019-03-18 10:45:00,25.12,25.17,25.12,25.17,48150.0,25.12,25.17,25.12,25.17,48150.0
2019-03-18 10:50:00,25.18,25.18,25.15,25.16,15750.0,25.18,25.18,25.15,25.16,15750.0
2019-03-18 10:55:00,25.17,25.2,25.16,25.16,73515.0,25.17,25.2,25.16,25.16,73515.0
2019-03-18 11:00:00,25.18,25.18,25.15,25.18,31500.0,25.18,25.18,25.15,25.18,31500.0
2019-03-18 11:05:00,25.17,25.2,25.16,25.19,61500.0,25.17,25.2,25.16,25.19,61500.0
2019-03-18 11:10:00,25.17,25.19,25.16,25.18,27000.0,25.17,25.19,25.16,25.18,27000.0
2019-03-18 11:15:00,25.17,25.17,25.12,25.16,160500.0,25.17,25.17,25.12,25.16,160500.0
2019-03-18 11:20:00,25.16,25.16,25.08,25.08,243885.0,25.16,25.16,25.08,25.08,243885.0
2019-03-18 11:25:00,25.08,25.12,25.05,25.06,304290.0,25.08,25.12,25.05,25.06,304290.0
2019-03-18 11:30:00,25.05,25.09,25.03,25.03,258720.0,25.05,25.09,25.03,25.03,258720.0
2019-03-18 11:35:00,25.04,25.07,25.03,25.07,56100.0,25.04,25.07,25.03,25.07,56100.0
2019-03-18 11:40:00,25.07,25.1,25.07,25.08,83550.0,25.07,25.1,25.07,25.08,83550.0
2019-03-18 11:45:00,25.07,25.08,25.06,25.06,53550.0,25.07,25.08,25.06,25.06,53550.0
2019-03-18 11:50:00,25.06,25.06,25.02,25.04,36750.0,25.06,25.06,25.02,25.04,36750.0
2019-03-18 11:55:00,25.04,25.05,24.99,24.99,72000.0,25.04,25.05,24.99,24.99,72000.0
2019-03-18 12:00:00,25.02,25.02,24.99,25.01,52500.0,25.02,25.02,24.99,25.01,52500.0
2019-03-18 12:05:00,25.01,25.01,24.99,25.0,37725.0,25.01,25.01,24.99,25.0,37725.0
2019-03-18 12:10:00,24.99,25.02,24.99,25.02,35940.0,24.99,25.02,24.99,25.02,35940.0
2019-03-18 12:15:00,25.02,25.02,25.0,25.01,59505.0,25.02,25.02,25.0,25.01,59505.0
2019-03-18 12:20:00,25.01,25.04,25.01,25.02,43500.0,25.01,25.04,25.01,25.02,43500.0
2019-03-18 12:25:00,25.0,25.01,24.99,25.0,88500.0,25.0,25.01,24.99,25.0,88500.0
2019-03-18 12:30:00,25.01,25.01,24.99,25.0,37335.0,25.01,25.01,24.99,25.0,37335.0
2019-03-18 12:35:00,25.0,25.01,24.98,24.99,25500.0,25.0,25.01,24.98,24.99,25500.0
2019-03-18 12:40:00,24.98,25.02,24.98,25.01,13515.0,24.98,25.02,24.98,25.01,13515.0
2019-03-18 12:45:00,25.02,25.04,25.0,25.04,52575.0,25.02,25.04,25.0,25.04,52575.0
2019-03-18 12:50:00,25.04,25.07,25.03,25.07,79500.0,25.04,25.07,25.03,25.07,79500.0
2019-03-18 12:55:00,25.05,25.06,25.01,25.01,200265.0,25.05,25.06,25.01,25.01,200265.0
2019-03-18 13:00:00,25.01,25.04,25.0,25.02,64500.0,25.01,25.04,25.0,25.02,64500.0
2019-03-18 13:05:00,25.02,25.02,25.01,25.01,19800.0,25.02,25.02,25.01,25.01,19800.0
2019-03-18 13:10:00,25.01,25.02,25.01,25.01,33585.0,25.01,25.02,25.01,25.01,33585.0
2019-03-18 13:15:00,25.01,25.03,25.0,25.02,30285.0,25.01,25.03,25.0,25.02,30285.0
2019-03-18 13:20:00,25.02,25.02,25.0,25.0,18000.0,25.02,25.02,25.0,25.0,18000.0
2019-03-18 13:25:00,25.0,25.02,25.0,25.0,16500.0,25.0,25.02,25.0,25.0,16500.0
2019-03-18 13:30:00,25.02,25.02,24.99,24.99,22500.0,25.02,25.02,24.99,24.99,22500.0
2019-03-18 13:35:00,25.0,25.01,25.0,25.0,13500.0,25.0,25.01,25.0,25.0,13500.0
2019-03-18 13:40:00,25.0,25.05,25.0,25.05,24000.0,25.0,25.05,25.0,25.05,24000.0
2019-03-18 13:45:00,25.04,25.04,25.02,25.04,33525.0,25.04,25.04,25.02,25.04,33525.0
2019-03-18 13:50:00,25.05,25.05,25.03,25.03,29955.0,25.05,25.05,25.03,25.03,29955.0
2019-03-18 13:55:00,25.02,25.06,25.02,25.06,39000.0,25.02,25.06,25.02,25.06,39000.0
2019-03-18 14:00:00,25.08,25.08,25.04,25.07,39000.0,25.08,25.08,25.04,25.07,39000.0
2019-03-18 14:05:00,25.07,25.08,25.06,25.08,19875.0,25.07,25.08,25.06,25.08,19875.0
2019-03-18 14:10:00,25.08,25.08,25.07,25.08,21000.0,25.08,25.08,25.07,25.08,21000.0
2019-03-18 14:15:00,25.08,25.09,25.07,25.09,45825.0,25.08,25.09,25.07,25.09,45825.0
2019-03-18 14:20:00,25.09,25.09,25.08,25.09,20475.0,25.09,25.09,25.08,25.09,20475.0
2019-03-18 14:25:00,25.1,25.1,25.06,25.08,33000.0,25.1,25.1,25.06,25.08,33000.0
2019-03-18 14:30:00,25.07,25.08,25.06,25.08,26715.0,25.07,25.08,25.06,25.08,26715.0
2019-03-18 14:35:00,25.08,25.09,25.07,25.08,49500.0,25.08,25.09,25.07,25.08,49500.0
2019-03-18 14:40:00,25.1,25.12,25.08,25.08,27000.0,25.1,25.12,25.08,25.08,27000.0
2019-03-18 14:45:00,25.08,25.09,25.07,25.08,24000.0,25.08,25.09,25.07,25.08,24000.0
2019-03-18 14:50:00,25.07,25.08,25.05,25.05,31500.0,25.07,25.08,25.05,25.05,31500.0
2019-03-18 14:55:00,25.06,25.08,25.05,25.08,31530.0,25.06,25.08,25.05,25.08,31530.0
2019-03-18 15:00:00,25.09,25.09,25.06,25.06,31500.0,25.09,25.09,25.06,25.06,31500.0
2019-03-18 15:05:00,25.06,25.07,25.05,25.06,34500.0,25.06,25.07,25.05,25.06,34500.0
2019-03-18 15:10:00,25.06,25.07,25.05,25.06,59925.0,25.06,25.07,25.05,25.06,59925.0
2019-03-18 15:15:00,25.06,25.07,25.05,25.06,48615.0,25.06,25.07,25.05,25.06,48615.0
2019-03-18 15:20:00,25.06,25.06,25.02,25.03,66750.0,25.06,25.06,25.02,25.03,66750.0
2019-03-18 15:25:00,25.03,25.05,25.03,25.04,36000.0,25.03,25.05,25.03,25.04,36000.0
2019-03-18 15:30:00,25.05,25.07,25.04,25.05,106500.0,25.05,25.07,25.04,25.05,106500.0
2019-03-18 15:35:00,25.06,25.08,25.05,25.07,66000.0,25.06,25.08,25.05,25.07,66000.0
2019-03-18 15:40:00,25.07,25.1,25.07,25.1,102000.0,25.07,25.1,25.07,25.1,102000.0
2019-03-18 15:45:00,25.11,25.11,25.09,25.09,77640.0,25.11,25.11,25.09,25.09,77640.0
2019-03-18 15:50:00,25.1,25.1,25.09,25.1,218730.0,25.1,25.1,25.09,25.1,218730.0
2019-03-18 15:55:00,25.1,25.1,25.03,25.05,528615.0,25.1,25.1,25.03,25.05,528615.0
2019-03-19 09:30:00,25.05,25.16,25.05,25.1,97080.0,25.05,25.16,25.05,25.1,97080.0
2019-03-19 09:35:00,25.06,25.13,25.02,25.08,34500.0,25.06,25.13,25.02,25.08,34500.0
2019-03-19 09:40:00,25.07,25.17,25.06,25.16,42000.0,25.07,25.17,25.06,25.16,42000.0
2019-03-19 09:45:00,25.17,25.21,25.16,25.2,52500.0,25.17,25.21,25.16,25.2,52500.0
2019-03-19 09:50:00,25.17,25.21,25.16,25.21,52500.0,25.17,25.21,25.16,25.21,52500.0
2019-03-19 09:55:00,25.2,25.2,25.16,25.16,31500.0,25.2,25.2,25.16,25.16,31500.0
2019-03-19 10:00:00,25.18,25.19,25.15,25.15,27000.0,25.18,25.19,25.15,25.15,27000.0
2019-03-19 10:05:00,25.15,25.18,25.13,25.16,39120.0,25.15,25.18,25.13,25.16,39120.0
2019-03-19 10:10:00,25.18,25.19,25.16,25.19,34500.0,25.18,25.19,25.16,25.19,34500.0
2019-03-19 10:15:00,25.18,25.23,25.17,25.21,43380.0,25.18,25.23,25.17,25.21,43380.0
2019-03-19 10:20:00,25.21,25.23,25.19,25.19,56250.0,25.21,25.23,25.19,25.19,56250.0
2019-03-19 10:25:00,25.19,25.2,25.17,25.2,27000.0,25.19,25.2,25.17,25.2,27000.0
2019-03-19 10:30:00,25.2,25.25,25.2,25.25,35295.0,25.2,25.25,25.2,25.25,35295.0
2019-03-19 10:35:00,25.26,25.29,25.24,25.27,148725.0,25.26,25.29,25.24,25.27,148725.0
2019-03-19 10:40:00,25.28,25.28,25.24,25.25,219345.0,25.28,25.28,25.24,25.25,219345.0
2019-03-19 10:45:00,25.25,25.29,25.25,25.27,59535.0,25.25,25.29,25.25,25.27,59535.0
2019-03-19 10:50:00,25.25,25.26,25.17,25.17,67215.0,25.25,25.26,25.17,25.17,67215.0
2019-03-19 10:55:00,25.16,25.17,25.14,25.16,34140.0,25.16,25.17,25.14,25.16,34140.0
2019-03-19 11:00:00,25.17,25.2,25.16,25.17,43500.0,25.17,25.2,25.16,25.17,43500.0
2019-03-19 11:05:00,25.18,25.2,25.17,25.19,64845.0,25.18,25.2,25.17,25.19,64845.0
2019-03-19 11:10:00,25.17,25.17,25.14,25.17,100260.0,25.17,25.17,25.14,25.17,100260.0
2019-03-19 11:15:00,25.16,25.2,25.16,25.2,41235.0,25.16,25.2,25.16,25.2,41235.0
2019-03-19 11:20:00,25.2,25.2,25.16,25.16,34425.0,25.2,25.2,25.16,25.16,34425.0
2019-03-19 11:25:00,25.17,25.18,25.16,25.17,25500.0,25.17,25.18,25.16,25.17,25500.0
2019-03-19 11:30:00,25.16,25.16,25.14,25.14,19500.0,25.16,25.16,25.14,25.14,19500.0
2019-03-19 11:35:00,25.14,25.14,25.09,25.09,24000.0,25.14,25.14,25.09,25.09,24000.0
2019-03-19 11:40:00,25.1,25.1,25.08,25.08,39000.0,25.1,25.1,25.08,25.08,39000.0
2019-03-19 11:45:00,25.09,25.11,25.07,25.11,40500.0,25.09,25.11,25.07,25.11,40500.0
2019-03-19 11:50:00,25.1,25.11,25.09,25.1,37500.0,25.1,25.11,25.09,25.1,37500.0
2019-03-19 11:55:00,25.11,25.14,25.1,25.13,29280.0,25.11,25.14,25.1,25.13,29280.0
2019-03-19 12:00:00,25.12,25.15,25.12,25.14,30000.0,25.12,25.15,25.12,25.14,30000.0
2019-03-19 12:05:00,25.15,25.17,25.14,25.15,19875.0,25.15,25.17,25.14,25.15,19875.0
2019-03-19 12:10:00,25.15,25.15,25.13,25.14,25710.0,25.15,25.15,25.13,25.14,25710.0
2019-03-19 12:15:00,25.14,25.14,25.12,25.13,30000.0,25.14,25.14,25.12,25.13,30000.0
2019-03-19 12:20:00,25.12,25.12,25.11,25.11,12780.0,25.12,25.12,25.11,25.11,12780.0
2019-03-19 12:25:00,25.11,25.11,25.07,25.09,34500.0,25.11,25.11,25.07,25.09,34500.0
2019-03-19 12:30:00,25.09,25.12,25.09,25.11,34545.0,25.09,25.12,25.09,25.11,34545.0
2019-03-19 12:35:00,25.11,25.11,25.08,25.08,31200.0,25.11,25.11,25.08,25.08,31200.0
2019-03-19 12:40:00,25.08,25.09,25.07,25.07,6000.0,25.08,25.09,25.07,25.07,6000.0
2019-03-19 12:45:00,25.08,25.08,25.0,25.0,58500.0,25.08,25.08,25.0,25.0,58500.0
2019-03-19 12:50:00,25.0,25.02,25.0,25.01,18000.0,25.0,25.02,25.0,25.01,18000.0
2019-03-19 12:55:00,25.0,25.05,25.0,25.05,27000.0,25.0,25.05,25.0,25.05,27000.0
2019-03-19 13:00:00,25.05,25.05,25.03,25.04,16500.0,25.05,25.05,25.03,25.04,16500.0
2019-03-19 13:05:00,25.04,25.04,25.03,25.04,10185.0,25.04,25.04,25.03,25.04,10185.0
2019-03-19 13:10:00,25.04,25.05,25.03,25.05,11625.0,25.04,25.05,25.03,25.05,11625.0
2019-03-19 13:15:00,25.05,25.07,25.05,25.06,11400.0,25.05,25.07,25.05,25.06,11400.0
2019-03-19 13:20:00,25.08,25.09,25.05,25.06,40500.0,25.08,25.09,25.05,25.06,40500.0
2019-03-19 13:25:00,25.05,25.05,25.04,25.04,13500.0,25.05,25.05,25.04,25.04,13500.0
2019-03-19 13:30:00,25.05,25.07,25.05,25.06,17775.0,25.05,25.07,25.05,25.06,17775.0
2019-03-19 13:35:00,25.06,25.07,25.05,25.05,21000.0,25.06,25.07,25.05,25.05,21000.0
2019-03-19 13:40:00,25.05,25.05,25.04,25.04,19680.0,25.05,25.05,25.04,25.04,19680.0
2019-03-19 13:45:00,25.03,25.03,25.01,25.03,9000.0,25.03,25.03,25.01,25.03,9000.0
2019-03-19 13:50:00,25.02,25.03,25.0,25.0,16950.0,25.02,25.03,25.0,25.0,16950.0
2019-03-19 13:55:00,25.0,25.0,24.99,24.99,9000.0,25.0,25.0,24.99,24.99,9000.0
2019-03-19 14:00:00,24.99,24.99,24.98,24.98,12000.0,24.99,24.99,24.98,24.98,12000.0
2019-03-19 14:05:00,24.98,24.99,24.98,24.98,55500.0,24.98,24.99,24.98,24.98,55500.0
2019-03-19 14:10:00,24.99,25.0,24.97,25.0,40500.0,24.99,25.0,24.97,25.0,40500.0
2019-03-19 14:15:00,24.99,25.02,24.99,25.02,4500.0,24.99,25.02,24.99,25.02,4500.0
2019-03-19 14:20:00,25.03,25.03,25.02,25.02,10500.0,25.03,25.03,25.02,25.02,10500.0
2019-03-19 14:25:00,25.03,25.04,25.03,25.04,21600.0,25.03,25.04,25.03,25.04,21600.0
2019-03-19 14:30:00,25.04,25.05,25.04,25.05,13500.0,25.04,25.05,25.04,25.05,13500.0
2019-03-19 14:35:00,25.06,25.06,25.05,25.06,33750.0,25.06,25.06,25.05,25.06,33750.0
2019-03-19 14:40:00,25.04,25.05,25.03,25.03,18630.0,25.04,25.05,25.03,25.03,18630.0
2019-03-19 14:45:00,25.03,25.05,25.03,25.04,18000.0,25.03,25.05,25.03,25.04,18000.0
2019-03-19 14:50:00,25.03,25.03,25.02,25.02,12000.0,25.03,25.03,25.02,25.02,12000.0
2019-03-19 14:55:00,25.01,25.02,25.0,25.0,30000.0,25.01,25.02,25.0,25.0,30000.0
2019-03-19 15:00:00,25.0,25.0,24.98,25.0,45435.0,25.0,25.0,24.98,25.0,45435.0
2019-03-19 15:05:00,25.0,25.01,24.99,25.0,46320.0,25.0,25.01,24.99,25.0,46320.0
2019-03-19 15:10:00,24.99,24.99,24.95,24.95,16500.0,24.99,24.99,24.95,24.95,16500.0
2019-03-19 15:15:00,24.95,24.96,24.9,24.9,36750.0,24.95,24.96,24.9,24.9,36750.0
2019-03-19 15:20:00,24.91,24.92,24.9,24.92,42765.0,24.91,24.92,24.9,24.92,42765.0
2019-03-19 15:25:00,24.91,24.93,24.9,24.92,39525.0,24.91,24.93,24.9,24.92,39525.0
2019-03-19 15:30:00,24.91,24.94,24.9,24.94,35145.0,24.91,24.94,24.9,24.94,35145.0
2019-03-19 15:35:00,24.93,24.93,24.9,24.92,57750.0,24.93,24.93,24.9,24.92,57750.0
2019-03-19 15:40:00,24.92,24.92,24.88,24.89,37500.0,24.92,24.92,24.88,24.89,37500.0
2019-03-19 15:45:00,24.88,24.93,24.88,24.91,64575.0,24.88,24.93,24.88,24.91,64575.0
2019-03-19 15:50:00,24.91,24.92,24.88,24.89,89325.0,24.91,24.92,24.88,24.89,89325.0
2019-03-19 15:55:00,24.9,24.96,24.87,24.95,229860.0,24.9,24.96,24.87,24.95,229860.0
2019-03-20 09:30:00,24.86,24.93,24.86,24.92,84075.0,24.86,24.93,24.86,24.92,84075.0
2019-03-20 09:35:00,24.9,24.98,24.9,24.98,33000.0,24.9,24.98,24.9,24.98,33000.0
2019-03-20 09:40:00,24.98,25.0,24.97,24.97,46500.0,24.98,25.0,24.97,24.97,46500.0
2019-03-20 09:45:00,24.97,25.04,24.96,25.04,58965.0,24.97,25.04,24.96,25.04,58965.0
2019-03-20 09:50:00,25.02,25.06,25.01,25.04,94005.0,25.02,25.06,25.01,25.04,94005.0
2019-03-20 09:55:00,25.04,25.06,25.02,25.03,60750.0,25.04,25.06,25.02,25.03,60750.0
2019-03-20 10:00:00,25.06,25.06,25.04,25.04,12000.0,25.06,25.06,25.04,25.04,12000.0
2019-03-20 10:05:00,25.02,25.04,25.0,25.04,19500.0,25.02,25.04,25.0,25.04,19500.0
2019-03-20 10:10:00,25.03,25.05,25.01,25.01,47265.0,25.03,25.05,25.01,25.01,47265.0
2019-03-20 10:15:00,25.01,25.04,25.0,25.03,24660.0,25.01,25.04,25.0,25.03,24660.0
2019-03-20 10:20:00,25.05,25.08,25.05,25.05,51750.0,25.05,25.08,25.05,25.05,51750.0
2019-03-20 10:25:00,25.04,25.06,25.02,25.05,138000.0,25.04,25.06,25.02,25.05,138000.0
2019-03-20 10:30:00,25.05,25.06,24.96,24.99,108630.0,25.05,25.06,24.96,24.99,108630.0
2019-03-20 10:35:00,24.97,24.97,24.97,24.97,6000.0,24.97,24.97,24.97,24.97,6000.0
2019-03-20 10:40:00,24.98,24.99,24.92,24.92,63000.0,24.98,24.99,24.92,24.92,63000.0
2019-03-20 10:45:00,24.92,24.93,24.88,24.88,36000.0,24.92,24.93,24.88,24.88,36000.0
2019-03-20 10:50:00,24.89,24.91,24.87,24.9,26250.0,24.89,24.91,24.87,24.9,26250.0
2019-03-20 10:55:00,24.9,24.92,24.88,24.9,25500.0,24.9,24.92,24.88,24.9,25500.0
2019-03-20 11:00:00,24.91,24.92,24.9,24.92,25500.0,24.91,24.92,24.9,24.92,25500.0
2019-03-20 11:05:00,24.93,24.95,24.93,24.95,20730.0,24.93,24.95,24.93,24.95,20730.0
2019-03-20 11:10:00,24.96,24.99,24.95,24.99,12000.0,24.96,24.99,24.95,24.99,12000.0
2019-03-20 11:15:00,24.97,25.0,24.96,24.99,56535.0,24.97,25.0,24.96,24.99,56535.0
2019-03-20 11:20:00,24.96,24.96,24.93,24.96,39000.0,24.96,24.96,24.93,24.96,39000.0
2019-03-20 11:25:00,24.97,24.97,24.93,24.95,57300.0,24.97,24.97,24.93,24.95,57300.0
2019-03-20 11:30:00,24.94,24.95,24.91,24.91,30000.0,24.94,24.95,24.91,24.91,30000.0
2019-03-20 11:35:00,24.93,24.93,24.9,24.9,18000.0,24.93,24.93,24.9,24.9,18000.0
2019-03-20 11:40:00,24.89,24.9,24.88,24.89,9000.0,24.89,24.9,24.88,24.89,9000.0
2019-03-20 11:45:00,24.87,24.88,24.85,24.86,27780.0,24.87,24.88,24.85,24.86,27780.0
2019-03-20 11:50:00,24.87,24.88,24.75,24.77,162540.0,24.87,24.88,24.75,24.77,162540.0
2019-03-20 11:55:00,24.77,24.8,24.77,24.79,24000.0,24.77,24.8,24.77,24.79,24000.0
2019-03-20 12:00:00,24.79,24.82,24.79,24.81,43500.0,24.79,24.82,24.79,24.81,43500.0
2019-03-20 12:05:00,24.81,24.82,24.79,24.81,66000.0,24.81,24.82,24.79,24.81,66000.0
2019-03-20 12:10:00,24.81,24.84,24.81,24.82,19500.0,24.81,24.84,24.81,24.82,19500.0
2019-03-20 12:15:00,24.84,24.87,24.84,24.87,15000.0,24.84,24.87,24.84,24.87,15000.0
2019-03-20 12:20:00,24.86,24.87,24.85,24.85,29970.0,24.86,24.87,24.85,24.85,29970.0
2019-03-20 12:25:00,24.85,24.85,24.83,24.83,14250.0,24.85,24.85,24.83,24.83,14250.0
2019-03-20 12:30:00,24.83,24.84,24.8,24.8,12000.0,24.83,24.84,24.8,24.8,12000.0
2019-03-20 12:35:00,24.82,24.83,24.81,24.83,7500.0,24.82,24.83,24.81,24.83,7500.0
2019-03-20 12:40:00,24.84,24.86,24.84,24.86,4500.0,24.84,24.86,24.84,24.86,4500.0
2019-03-20 12:45:00,24.85,24.89,24.85,24.89,9000.0,24.85,24.89,24.85,24.89,9000.0
2019-03-20 12:50:00,24.87,24.89,24.87,24.88,25500.0,24.87,24.89,24.87,24.88,25500.0
2019-03-20 12:55:00,24.88,24.93,24.88,24.93,21000.0,24.88,24.93,24.88,24.93,21000.0
2019-03-20 13:00:00,24.93,24.93,24.9,24.9,21000.0,24.93,24.93,24.9,24.9,21000.0
2019-03-20 13:05:00,24.91,24.92,24.9,24.9,21570.0,24.91,24.92,24.9,24.9,21570.0
2019-03-20 13:10:00,24.9,24.91,24.85,24.87,102000.0,24.9,24.91,24.85,24.87,102000.0
2019-03-20 13:15:00,24.85,24.86,24.84,24.85,15000.0,24.85,24.86,24.84,24.85,15000.0
2019-03-20 13:20:00,24.86,24.87,24.85,24.86,19500.0,24.86,24.87,24.85,24.86,19500.0
2019-03-20 13:25:00,24.86,24.86,24.82,24.82,58500.0,24.86,24.86,24.82,24.82,58500.0
2019-03-20 13:30:00,24.83,24.83,24.82,24.83,7500.0,24.83,24.83,24.82,24.83,7500.0
2019-03-20 13:35:00,24.82,24.83,24.82,24.82,18420.0,24.82,24.83,24.82,24.82,18420.0
2019-03-20 13:40:00,24.83,24.84,24.82,24.82,40500.0,24.83,24.84,24.82,24.82,40500.0
2019-03-20 13:45:00,24.82,24.84,24.82,24.83,13500.0,24.82,24.84,24.82,24.83,13500.0
2019-03-20 13:50:00,24.82,24.84,24.82,24.84,30000.0,24.82,24.84,24.82,24.84,30000.0
2019-03-20 13:55:00,24.85,24.89,24.85,24.88,22980.0,24.85,24.89,24.85,24.88,22980.0
2019-03-20 14:00:00,24.94,25.0,24.92,25.0,48000.0,24.94,25.0,24.92,25.0,48000.0
2019-03-20 14:05:00,25.0,25.03,24.99,25.03,21060.0,25.0,25.03,24.99,25.03,21060.0
2019-03-20 14:10:00,25.04,25.07,25.04,25.07,131535.0,25.04,25.07,25.04,25.07,131535.0
2019-03-20 14:15:00,25.06,25.06,25.03,25.05,19500.0,25.06,25.06,25.03,25.05,19500.0
2019-03-20 14:20:00,25.06,25.09,25.04,25.09,39000.0,25.06,25.09,25.04,25.09,39000.0
2019-03-20 14:25:00,25.1,25.13,25.09,25.13,42720.0,25.1,25.13,25.09,25.13,42720.0
2019-03-20 14:30:00,25.13,25.13,25.11,25.11,28530.0,25.13,25.13,25.11,25.11,28530.0
2019-03-20 14:35:00,25.11,25.13,25.11,25.13,6000.0,25.11,25.13,25.11,25.13,6000.0
2019-03-20 14:40:00,25.13,25.17,25.12,25.17,42000.0,25.13,25.17,25.12,25.17,42000.0
2019-03-20 14:45:00,25.17,25.2,25.17,25.17,19500.0,25.17,25.2,25.17,25.17,19500.0
2019-03-20 14:50:00,25.17,25.19,25.17,25.17,30000.0,25.17,25.19,25.17,25.17,30000.0
2019-03-20 14:55:00,25.16,25.18,25.16,25.16,46500.0,25.16,25.18,25.16,25.16,46500.0
2019-03-20 15:00:00,25.17,25.19,25.11,25.12,74955.0,25.17,25.19,25.11,25.12,74955.0
2019-03-20 15:05:00,25.1,25.14,25.1,25.14,15015.0,25.1,25.14,25.1,25.14,15015.0
2019-03-20 15:10:00,25.15,25.15,25.12,25.15,25500.0,25.15,25.15,25.12,25.15,25500.0
2019-03-20 15:15:00,25.15,25.17,25.12,25.14,43950.0,25.15,25.17,25.12,25.14,43950.0
2019-03-20 15:20:00,25.14,25.15,25.1,25.11,45000.0,25.14,25.15,25.1,25.11,45000.0
2019-03-20 15:25:00,25.11,25.11,25.07,25.1,33540.0,25.11,25.11,25.07,25.1,33540.0
2019-03-20 15:30:00,25.09,25.09,25.01,25.02,60000.0,25.09,25.09,25.01,25.02,60000.0
2019-03-20 15:35:00,25.02,25.04,25.02,25.03,39015.0,25.02,25.04,25.02,25.03,39015.0
2019-03-20 15:40:00,25.01,25.03,25.01,25.03,62715.0,25.01,25.03,25.01,25.03,62715.0
2019-03-20 15:45:00,25.03,25.06,25.02,25.02,133500.0,25.03,25.06,25.02,25.02,133500.0
2019-03-20 15:50:00,25.01,25.03,25.0,25.03,146010.0,25.01,25.03,25.0,25.03,146010.0
2019-03-20 15:55:00,25.03,25.07,25.02,25.03,299040.0,25.03,25.07,25.02,25.03,299040.0
2019-03-21 09:30:00,25.01,25.09,24.88,24.95,36375.0,25.01,25.09,24.88,24.95,36375.0
2019-03-21 09:35:00,25.08,25.3,25.08,25.2,66450.0,25.08,25.3,25.08,25.2,66450.0
2019-03-21 09:40:00,25.16,25.26,25.15,25.16,69000.0,25.16,25.26,25.15,25.16,69000.0
2019-03-21 09:45:00,25.18,25.22,25.12,25.22,166350.0,25.18,25.22,25.12,25.22,166350.0
2019-03-21 09:50:00,25.25,25.33,25.25,25.29,52500.0,25.25,25.33,25.25,25.29,52500.0
2019-03-21 09:55:00,25.3,25.38,25.3,25.32,51870.0,25.3,25.38,25.3,25.32,51870.0
2019-03-21 10:00:00,25.3,25.35,25.3,25.35,117000.0,25.3,25.35,25.3,25.35,117000.0
2019-03-21 10:05:00,25.36,25.38,25.35,25.38,46500.0,25.36,25.38,25.35,25.38,46500.0
2019-03-21 10:10:00,25.38,25.38,25.31,25.31,20445.0,25.38,25.38,25.31,25.31,20445.0
2019-03-21 10:15:00,25.31,25.32,25.29,25.29,15000.0,25.31,25.32,25.29,25.29,15000.0
2019-03-21 10:20:00,25.31,25.34,25.3,25.33,183000.0,25.31,25.34,25.3,25.33,183000.0
2019-03-21 10:25:00,25.35,25.35,25.31,25.31,12525.0,25.35,25.35,25.31,25.31,12525.0
2019-03-21 10:30:00,25.31,25.35,25.29,25.35,28500.0,25.31,25.35,25.29,25.35,28500.0
2019-03-21 10:35:00,25.36,25.37,25.36,25.37,3000.0,25.36,25.37,25.36,25.37,3000.0
2019-03-21 10:40:00,25.37,25.38,25.35,25.36,27000.0,25.37,25.38,25.35,25.36,27000.0
2019-03-21 10:45:00,25.37,25.37,25.35,25.36,9000.0,25.37,25.37,25.35,25.36,9000.0
2019-03-21 10:50:00,25.37,25.39,25.37,25.39,31500.0,25.37,25.39,25.37,25.39,31500.0
2019-03-21 10:55:00,25.39,25.42,25.38,25.41,34500.0,25.39,25.42,25.38,25.41,34500.0
2019-03-21 11:00:00,25.4,25.49,25.4,25.49,24000.0,25.4,25.49,25.4,25.49,24000.0
2019-03-21 11:05:00,25.47,25.47,25.41,25.42,97245.0,25.47,25.47,25.41,25.42,97245.0
2019-03-21 11:10:00,25.42,25.5,25.42,25.48,126000.0,25.42,25.5,25.42,25.48,126000.0
2019-03-21 11:15:00,25.48,25.5,25.47,25.5,37995.0,25.48,25.5,25.47,25.5,37995.0
2019-03-21 11:20:00,25.51,25.53,25.51,25.52,55650.0,25.51,25.53,25.51,25.52,55650.0
2019-03-21 11:25:00,25.53,25.53,25.46,25.47,229530.0,25.53,25.53,25.46,25.47,229530.0
2019-03-21 11:30:00,25.47,25.52,25.46,25.51,30000.0,25.47,25.52,25.46,25.51,30000.0
2019-03-21 11:35:00,25.51,25.53,25.5,25.53,16500.0,25.51,25.53,25.5,25.53,16500.0
2019-03-21 11:40:00,25.52,25.53,25.51,25.51,29295.0,25.52,25.53,25.51,25.51,29295.0
2019-03-21 11:45:00,25.53,25.53,25.52,25.52,10500.0,25.53,25.53,25.52,25.52,10500.0
2019-03-21 11:50:00,25.54,25.56,25.53,25.56,46650.0,25.54,25.56,25.53,25.56,46650.0
2019-03-21 11:55:00,25.56,25.59,25.56,25.59,28950.0,25.56,25.59,25.56,25.59,28950.0
2019-03-21 12:00:00,25.59,25.59,25.55,25.55,21660.0,25.59,25.59,25.55,25.55,21660.0
2019-03-21 12:05:00,25.56,25.56,25.5,25.5,241140.0,25.56,25.56,25.5,25.5,241140.0
2019-03-21 12:10:00,25.5,25.5,25.48,25.48,16500.0,25.5,25.5,25.48,25.48,16500.0
2019-03-21 12:15:00,25.48,25.49,25.46,25.46,51435.0,25.48,25.49,25.46,25.46,51435.0
2019-03-21 12:20:00,25.47,25.5,25.46,25.49,37050.0,25.47,25.5,25.46,25.49,37050.0
2019-03-21 12:25:00,25.49,25.49,25.45,25.47,40500.0,25.49,25.49,25.45,25.47,40500.0
2019-03-21 12:30:00,25.48,25.48,25.44,25.45,21000.0,25.48,25.48,25.44,25.45,21000.0
2019-03-21 12:35:00,25.45,25.45,25.41,25.42,156105.0,25.45,25.45,25.41,25.42,156105.0
2019-03-21 12:40:00,25.41,25.44,25.41,25.44,109140.0,25.41,25.44,25.41,25.44,109140.0
2019-03-21 12:45:00,25.46,25.48,25.46,25.48,18000.0,25.46,25.48,25.46,25.48,18000.0
2019-03-21 12:50:00,25.48,25.48,25.45,25.47,24735.0,25.48,25.48,25.45,25.47,24735.0
2019-03-21 12:55:00,25.48,25.49,25.47,25.47,27000.0,25.48,25.49,25.47,25.47,27000.0
2019-03-21 13:00:00,25.46,25.48,25.45,25.48,18000.0,25.46,25.48,25.45,25.48,18000.0
2019-03-21 13:05:00,25.48,25.49,25.48,25.48,12000.0,25.48,25.49,25.48,25.48,12000.0
2019-03-21 13:10:00,25.47,25.48,25.47,25.47,20445.0,25.47,25.48,25.47,25.47,20445.0
2019-03-21 13:15:00,25.47,25.47,25.46,25.46,9000.0,25.47,25.47,25.46,25.46,9000.0
2019-03-21 13:20:00,25.46,25.47,25.45,25.47,22500.0,25.46,25.47,25.45,25.47,22500.0
2019-03-21 13:25:00,25.47,25.5,25.47,25.49,24000.0,25.47,25.5,25.47,25.49,24000.0
2019-03-21 13:30:00,25.5,25.51,25.5,25.5,31500.0,25.5,25.51,25.5,25.5,31500.0
2019-03-21 13:35:00,25.49,25.49,25.48,25.48,6000.0,25.49,25.49,25.48,25.48,6000.0
2019-03-21 13:40:00,25.49,25.51,25.47,25.48,16500.0,25.49,25.51,25.47,25.48,16500.0
2019-03-21 13:45:00,25.47,25.5,25.46,25.5,15495.0,25.47,25.5,25.46,25.5,15495.0
2019-03-21 13:50:00,25.5,25.51,25.5,25.51,19500.0,25.5,25.51,25.5,25.51,19500.0
2019-03-21 13:55:00,25.52,25.52,25.5,25.51,9105.0,25.52,25.52,25.5,25.51,9105.0
2019-03-21 14:00:00,25.49,25.53,25.49,25.52,13500.0,25.49,25.53,25.49,25.52,13500.0
2019-03-21 14:05:00,25.52,25.54,25.52,25.54,43500.0,25.52,25.54,25.52,25.54,43500.0
2019-03-21 14:10:00,25.53,25.54,25.52,25.52,37950.0,25.53,25.54,25.52,25.52,37950.0
2019-03-21 14:15:00,25.53,25.54,25.5,25.5,68970.0,25.53,25.54,25.5,25.5,68970.0
2019-03-21 14:20:00,25.5,25.54,25.5,25.52,47655.0,25.5,25.54,25.5,25.52,47655.0
2019-03-21 14:25:00,25.53,25.55,25.51,25.52,63030.0,25.53,25.55,25.51,25.52,63030.0
2019-03-21 14:30:00,25.53,25.56,25.52,25.56,33150.0,25.53,25.56,25.52,25.56,33150.0
2019-03-21 14:35:00,25.54,25.57,25.54,25.57,29670.0,25.54,25.57,25.54,25.57,29670.0
2019-03-21 14:40:00,25.56,25.57,25.54,25.56,43500.0,25.56,25.57,25.54,25.56,43500.0
2019-03-21 14:45:00,25.56,25.57,25.55,25.56,24000.0,25.56,25.57,25.55,25.56,24000.0
2019-03-21 14:50:00,25.57,25.57,25.55,25.56,38445.0,25.57,25.57,25.55,25.56,38445.0
2019-03-21 14:55:00,25.56,25.57,25.54,25.55,30000.0,25.56,25.57,25.54,25.55,30000.0
2019-03-21 15:00:00,25.54,25.56,25.51,25.56,157500.0,25.54,25.56,25.51,25.56,157500.0
2019-03-21 15:05:00,25.56,25.59,25.56,25.58,34500.0,25.56,25.59,25.56,25.58,34500.0
2019-03-21 15:10:00,25.58,25.58,25.54,25.55,84435.0,25.58,25.58,25.54,25.55,84435.0
2019-03-21 15:15:00,25.55,25.58,25.54,25.57,61695.0,25.55,25.58,25.54,25.57,61695.0
2019-03-21 15:20:00,25.56,25.59,25.54,25.59,32955.0,25.56,25.59,25.54,25.59,32955.0
2019-03-21 15:25:00,25.59,25.59,25.57,25.57,38235.0,25.59,25.59,25.57,25.57,38235.0
2019-03-21 15:30:00,25.56,25.58,25.56,25.57,64500.0,25.56,25.58,25.56,25.57,64500.0
2019-03-21 15:35:00,25.57,25.59,25.55,25.59,66150.0,25.57,25.59,25.55,25.59,66150.0
2019-03-21 15:40:00,25.58,25.63,25.58,25.62,64965.0,25.58,25.63,25.58,25.62,64965.0
2019-03-21 15:45:00,25.62,25.63,25.59,25.62,119760.0,25.62,25.63,25.59,25.62,119760.0
2019-03-21 15:50:00,25.62,25.66,25.62,25.64,157605.0,25.62,25.66,25.62,25.64,157605.0
2019-03-21 15:55:00,25.64,25.67,25.63,25.65,334530.0,25.64,25.67,25.63,25.65,334530.0
2019-03-22 09:30:00,25.59,25.6,25.45,25.59,111150.0,25.59,25.6,25.45,25.59,111150.0
2019-03-22 09:35:00,25.61,25.61,25.55,25.61,141000.0,25.61,25.61,25.55,25.61,141000.0
2019-03-22 09:40:00,25.61,25.66,25.59,25.65,39000.0,25.61,25.66,25.59,25.65,39000.0
2019-03-22 09:45:00,25.66,25.7,25.65,25.65,133275.0,25.66,25.7,25.65,25.65,133275.0
2019-03-22 09:50:00,25.67,25.71,25.66,25.66,52635.0,25.67,25.71,25.66,25.66,52635.0
2019-03-22 09:55:00,25.67,25.67,25.62,25.67,43785.0,25.67,25.67,25.62,25.67,43785.0
2019-03-22 10:00:00,25.65,25.66,25.61,25.62,71340.0,25.65,25.66,25.61,25.62,71340.0
2019-03-22 10:05:00,25.62,25.66,25.6,25.65,208050.0,25.62,25.66,25.6,25.65,208050.0
2019-03-22 10:10:00,25.66,25.72,25.66,25.7,18000.0,25.66,25.72,25.66,25.7,18000.0
2019-03-22 10:15:00,25.71,25.71,25.65,25.65,20610.0,25.71,25.71,25.65,25.65,20610.0
2019-03-22 10:20:00,25.66,25.69,25.66,25.66,35100.0,25.66,25.69,25.66,25.66,35100.0
2019-03-22 10:25:00,25.65,25.67,25.63,25.67,66255.0,25.65,25.67,25.63,25.67,66255.0
2019-03-22 10:30:00,25.68,25.69,25.66,25.67,67500.0,25.68,25.69,25.66,25.67,67500.0
2019-03-22 10:35:00,25.67,25.72,25.67,25.7,18000.0,25.67,25.72,25.67,25.7,18000.0
2019-03-22 10:40:00,25.69,25.69,25.67,25.68,19500.0,25.69,25.69,25.67,25.68,19500.0
2019-03-22 10:45:00,25.67,25.68,25.64,25.65,33000.0,25.67,25.68,25.64,25.65,33000.0
2019-03-22 10:50:00,25.64,25.64,25.59,25.61,28935.0,25.64,25.64,25.59,25.61,28935.0
2019-03-22 10:55:00,25.61,25.63,25.57,25.57,31500.0,25.61,25.63,25.57,25.57,31500.0
2019-03-22 11:00:00,25.58,25.6,25.56,25.59,51630.0,25.58,25.6,25.56,25.59,51630.0
2019-03-22 11:05:00,25.6,25.63,25.6,25.6,27000.0,25.6,25.63,25.6,25.6,27000.0
2019-03-22 11:10:00,25.6,25.62,25.59,25.59,28500.0,25.6,25.62,25.59,25.59,28500.0
2019-03-22 11:15:00,25.6,25.64,25.6,25.64,42000.0,25.6,25.64,25.6,25.64,42000.0
2019-03-22 11:20:00,25.64,25.64,25.6,25.6,28500.0,25.64,25.64,25.6,25.6,28500.0
2019-03-22 11:25:00,25.62,25.62,25.59,25.59,15000.0,25.62,25.62,25.59,25.59,15000.0
2019-03-22 11:30:00,25.59,25.62,25.58,25.59,42000.0,25.59,25.62,25.58,25.59,42000.0
2019-03-22 11:35:00,25.59,25.59,25.55,25.55,31500.0,25.59,25.59,25.55,25.55,31500.0
2019-03-22 11:40:00,25.55,25.56,25.52,25.53,121815.0,25.55,25.56,25.52,25.53,121815.0
2019-03-22 11:45:00,25.52,25.53,25.51,25.52,9000.0,25.52,25.53,25.51,25.52,9000.0
2019-03-22 11:50:00,25.51,25.51,25.47,25.48,24225.0,25.51,25.51,25.47,25.48,24225.0
2019-03-22 11:55:00,25.47,25.49,25.41,25.42,36000.0,25.47,25.49,25.41,25.42,36000.0
2019-03-22 12:00:00,25.43,25.46,25.42,25.44,25500.0,25.43,25.46,25.42,25.44,25500.0
2019-03-22 12:05:00,25.44,25.45,25.4,25.4,22500.0,25.44,25.45,25.4,25.4,22500.0
2019-03-22 12:10:00,25.4,25.41,25.38,25.38,31500.0,25.4,25.41,25.38,25.38,31500.0
2019-03-22 12:15:00,25.4,25.4,25.38,25.39,27000.0,25.4,25.4,25.38,25.39,27000.0
2019-03-22 12:20:00,25.39,25.42,25.38,25.41,24660.0,25.39,25.42,25.38,25.41,24660.0
2019-03-22 12:25:00,25.41,25.41,25.33,25.35,49215.0,25.41,25.41,25.33,25.35,49215.0
2019-03-22 12:30:00,25.35,25.38,25.35,25.38,15000.0,25.35,25.38,25.35,25.38,15000.0
2019-03-22 12:35:00,25.37,25.38,25.34,25.35,39000.0,25.37,25.38,25.34,25.35,39000.0
2019-03-22 12:40:00,25.34,25.34,25.24,25.24,166515.0,25.34,25.34,25.24,25.24,166515.0
2019-03-22 12:45:00,25.24,25.28,25.23,25.23,58515.0,25.24,25.28,25.23,25.23,58515.0
2019-03-22 12:50:00,25.25,25.26,25.23,25.25,61500.0,25.25,25.26,25.23,25.25,61500.0
2019-03-22 12:55:00,25.25,25.25,25.23,25.24,46680.0,25.25,25.25,25.23,25.24,46680.0
2019-03-22 13:00:00,25.25,25.27,25.25,25.27,18000.0,25.25,25.27,25.25,25.27,18000.0
2019-03-22 13:05:00,25.27,25.32,25.27,25.28,22275.0,25.27,25.32,25.27,25.28,22275.0
2019-03-22 13:10:00,25.28,25.29,25.25,25.25,19185.0,25.28,25.29,25.25,25.25,19185.0
2019-03-22 13:15:00,25.26,25.29,25.25,25.28,31500.0,25.26,25.29,25.25,25.28,31500.0
2019-03-22 13:20:00,25.28,25.28,25.26,25.28,18000.0,25.28,25.28,25.26,25.28,18000.0
2019-03-22 13:25:00,25.28,25.28,25.25,25.26,22500.0,25.28,25.28,25.25,25.26,22500.0
2019-03-22 13:30:00,25.27,25.29,25.25,25.25,19740.0,25.27,25.29,25.25,25.25,19740.0
2019-03-22 13:35:00,25.27,25.27,25.24,25.27,35385.0,25.27,25.27,25.24,25.27,35385.0
2019-03-22 13:40:00,25.29,25.29,25.27,25.27,10500.0,25.29,25.29,25.27,25.27,10500.0
2019-03-22 13:45:00,25.26,25.26,25.24,25.24,22500.0,25.26,25.26,25.24,25.24,22500.0
2019-03-22 13:50:00,25.24,25.25,25.22,25.22,16500.0,25.24,25.25,25.22,25.22,16500.0
2019-03-22 13:55:00,25.22,25.22,25.18,25.19,22500.0,25.22,25.22,25.18,25.19,22500.0
2019-03-22 14:00:00,25.2,25.24,25.18,25.24,51000.0,25.2,25.24,25.18,25.24,51000.0
2019-03-22 14:05:00,25.24,25.24,25.21,25.23,30000.0,25.24,25.24,25.21,25.23,30000.0
2019-03-22 14:10:00,25.24,25.25,25.23,25.25,24000.0,25.24,25.25,25.23,25.25,24000.0
2019-03-22 14:15:00,25.26,25.29,25.25,25.25,25500.0,25.26,25.29,25.25,25.25,25500.0
2019-03-22 14:20:00,25.26,25.29,25.26,25.29,19500.0,25.26,25.29,25.26,25.29,19500.0
2019-03-22 14:25:00,25.28,25.29,25.28,25.28,19380.0,25.28,25.29,25.28,25.28,19380.0
2019-03-22 14:30:00,25.27,25.27,25.25,25.25,13905.0,25.27,25.27,25.25,25.25,13905.0
2019-03-22 14:35:00,25.24,25.24,25.21,25.23,33000.0,25.24,25.24,25.21,25.23,33000.0
2019-03-22 14:40:00,25.25,25.25,25.24,25.24,15000.0,25.25,25.25,25.24,25.24,15000.0
2019-03-22 14:45:00,25.24,25.27,25.24,25.26,31500.0,25.24,25.27,25.24,25.26,31500.0
2019-03-22 14:50:00,25.27,25.28,25.26,25.28,19500.0,25.27,25.28,25.26,25.28,19500.0
2019-03-22 14:55:00,25.28,25.29,25.28,25.29,22455.0,25.28,25.29,25.28,25.29,22455.0
2019-03-22 15:00:00,25.29,25.3,25.26,25.27,24000.0,25.29,25.3,25.26,25.27,24000.0
2019-03-22 15:05:00,25.27,25.28,25.26,25.26,29115.0,25.27,25.28,25.26,25.26,29115.0
2019-03-22 15:10:00,25.27,25.27,25.24,25.24,12105.0,25.27,25.27,25.24,25.24,12105.0
2019-03-22 15:15:00,25.22,25.24,25.21,25.24,30480.0,25.22,25.24,25.21,25.24,30480.0
2019-03-22 15:20:00,25.23,25.26,25.23,25.25,13500.0,25.23,25.26,25.23,25.25,13500.0
2019-03-22 15:25:00,25.25,25.25,25.22,25.23,35025.0,25.25,25.25,25.22,25.23,35025.0
2019-03-22 15:30:00,25.22,25.23,25.19,25.19,34920.0,25.22,25.23,25.19,25.19,34920.0
2019-03-22 15:35:00,25.18,25.19,25.15,25.15,37815.0,25.18,25.19,25.15,25.15,37815.0
2019-03-22 15:40:00,25.15,25.16,25.12,25.13,108630.0,25.15,25.16,25.12,25.13,108630.0
2019-03-22 15:45:00,25.14,25.19,25.13,25.18,58350.0,25.14,25.19,25.13,25.18,58350.0
2019-03-22 15:50:00,25.18,25.18,25.12,25.13,115875.0,25.18,25.18,25.12,25.13,115875.0
2019-03-22 15:55:00,25.12,25.12,25.07,25.08,533880.0,25.12,25.12,25.07,25.08,533880.0
2019-03-25 09:30:00,25.43,25.43,25.16,25.25,297030.0,25.43,25.43,25.16,25.25,297030.0
2019-03-25 09:35:00,25.31,25.46,25.19,25.46,52770.0,25.31,25.46,25.19,25.46,52770.0
2019-03-25 09:40:00,25.41,25.5,25.37,25.49,96525.0,25.41,25.5,25.37,25.49,96525.0
2019-03-25 09:45:00,25.46,25.48,25.38,25.4,77685.0,25.46,25.48,25.38,25.4,77685.0
2019-03-25 09:50:00,25.39,25.52,25.39,25.48,101325.0,25.39,25.52,25.39,25.48,101325.0
2019-03-25 09:55:00,25.48,25.57,25.42,25.56,340650.0,25.48,25.57,25.42,25.56,340650.0
2019-03-25 10:00:00,25.56,25.6,25.52,25.52,50715.0,25.56,25.6,25.52,25.52,50715.0
2019-03-25 10:05:00,25.53,25.55,25.51,25.54,14010.0,25.53,25.55,25.51,25.54,14010.0
2019-03-25 10:10:00,25.51,25.55,25.47,25.53,50775.0,25.51,25.55,25.47,25.53,50775.0
2019-03-25 10:15:00,25.58,25.62,25.57,25.62,48180.0,25.58,25.62,25.57,25.62,48180.0
2019-03-25 10:20:00,25.61,25.63,25.59,25.63,45375.0,25.61,25.63,25.59,25.63,45375.0
2019-03-25 10:25:00,25.64,25.65,25.61,25.61,57000.0,25.64,25.65,25.61,25.61,57000.0
2019-03-25 10:30:00,25.61,25.69,25.61,25.67,43350.0,25.61,25.69,25.61,25.67,43350.0
2019-03-25 10:35:00,25.67,25.68,25.65,25.66,49470.0,25.67,25.68,25.65,25.66,49470.0
2019-03-25 10:40:00,25.66,25.67,25.63,25.67,46500.0,25.66,25.67,25.63,25.67,46500.0
2019-03-25 10:45:00,25.67,25.71,25.66,25.71,51345.0,25.67,25.71,25.66,25.71,51345.0
2019-03-25 10:50:00,25.71,25.79,25.71,25.75,58710.0,25.71,25.79,25.71,25.75,58710.0
2019-03-25 10:55:00,25.74,25.76,25.71,25.73,62865.0,25.74,25.76,25.71,25.73,62865.0
2019-03-25 11:00:00,25.73,25.73,25.7,25.73,60780.0,25.73,25.73,25.7,25.73,60780.0
2019-03-25 11:05:00,25.74,25.78,25.73,25.74,24735.0,25.74,25.78,25.73,25.74,24735.0
2019-03-25 11:10:00,25.74,25.75,25.71,25.75,31500.0,25.74,25.75,25.71,25.75,31500.0
2019-03-25 11:15:00,25.75,25.76,25.73,25.75,36000.0,25.75,25.76,25.73,25.75,36000.0
2019-03-25 11:20:00,25.75,25.78,25.75,25.77,55500.0,25.75,25.78,25.75,25.77,55500.0
2019-03-25 11:25:00,25.79,25.81,25.79,25.8,21000.0,25.79,25.81,25.79,25.8,21000.0
2019-03-25 11:30:00,25.8,25.8,25.77,25.77,21000.0,25.8,25.8,25.77,25.77,21000.0
2019-03-25 11:35:00,25.77,25.78,25.74,25.74,49500.0,25.77,25.78,25.74,25.74,49500.0
2019-03-25 11:40:00,25.74,25.75,25.71,25.71,27450.0,25.74,25.75,25.71,25.71,27450.0
2019-03-25 11:45:00,25.71,25.71,25.67,25.67,42855.0,25.71,25.71,25.67,25.67,42855.0
2019-03-25 11:50:00,25.68,25.71,25.68,25.71,48825.0,25.68,25.71,25.68,25.71,48825.0
2019-03-25 11:55:00,25.69,25.73,25.69,25.71,32475.0,25.69,25.73,25.69,25.71,32475.0
2019-03-25 12:00:00,25.69,25.71,25.67,25.7,27375.0,25.69,25.71,25.67,25.7,27375.0
2019-03-25 12:05:00,25.7,25.71,25.69,25.7,120855.0,25.7,25.71,25.69,25.7,120855.0
2019-03-25 12:10:00,25.68,25.73,25.67,25.68,54000.0,25.68,25.73,25.67,25.68,54000.0
2019-03-25 12:15:00,25.67,25.69,25.67,25.69,21150.0,25.67,25.69,25.67,25.69,21150.0
2019-03-25 12:20:00,25.7,25.74,25.7,25.74,135540.0,25.7,25.74,25.7,25.74,135540.0
2019-03-25 12:25:00,25.75,25.76,25.72,25.72,34695.0,25.75,25.76,25.72,25.72,34695.0
2019-03-25 12:30:00,25.7,25.7,25.68,25.68,18000.0,25.7,25.7,25.68,25.68,18000.0
2019-03-25 12:35:00,25.68,25.68,25.64,25.64,21375.0,25.68,25.68,25.64,25.64,21375.0
2019-03-25 12:40:00,25.64,25.64,25.61,25.64,31290.0,25.64,25.64,25.61,25.64,31290.0
2019-03-25 12:45:00,25.64,25.64,25.61,25.62,70500.0,25.64,25.64,25.61,25.62,70500.0
2019-03-25 12:50:00,25.65,25.66,25.65,25.66,3000.0,25.65,25.66,25.65,25.66,3000.0
2019-03-25 12:55:00,25.67,25.67,25.66,25.66,4500.0,25.67,25.67,25.66,25.66,4500.0
2019-03-25 13:00:00,25.68,25.68,25.64,25.64,18045.0,25.68,25.68,25.64,25.64,18045.0
2019-03-25 13:05:00,25.64,25.66,25.64,25.66,21000.0,25.64,25.66,25.64,25.66,21000.0
2019-03-25 13:10:00,25.67,25.7,25.67,25.7,10500.0,25.67,25.7,25.67,25.7,10500.0
2019-03-25 13:15:00,25.69,25.69,25.66,25.66,22500.0,25.69,25.69,25.66,25.66,22500.0
2019-03-25 13:20:00,25.66,25.68,25.66,25.66,15000.0,25.66,25.68,25.66,25.66,15000.0
2019-03-25 13:25:00,25.67,25.67,25.65,25.65,21000.0,25.67,25.67,25.65,25.65,21000.0
2019-03-25 13:30:00,25.65,25.65,25.61,25.62,48000.0,25.65,25.65,25.61,25.62,48000.0
2019-03-25 13:35:00,25.64,25.64,25.63,25.63,22500.0,25.64,25.64,25.63,25.63,22500.0
2019-03-25 13:40:00,25.62,25.62,25.62,25.62,9000.0,25.62,25.62,25.62,25.62,9000.0
2019-03-25 13:45:00,25.61,25.62,25.59,25.6,173340.0,25.61,25.62,25.59,25.6,173340.0
2019-03-25 13:50:00,25.59,25.6,25.58,25.58,91320.0,25.59,25.6,25.58,25.58,91320.0
2019-03-25 13:55:00,25.57,25.58,25.57,25.58,4500.0,25.57,25.58,25.57,25.58,4500.0
2019-03-25 14:00:00,25.57,25.59,25.56,25.58,36810.0,25.57,25.59,25.56,25.58,36810.0
2019-03-25 14:05:00,25.58,25.58,25.56,25.56,9000.0,25.58,25.58,25.56,25.56,9000.0
2019-03-25 14:10:00,25.58,25.59,25.57,25.59,18135.0,25.58,25.59,25.57,25.59,18135.0
2019-03-25 14:15:00,25.6,25.6,25.58,25.58,4800.0,25.6,25.6,25.58,25.58,4800.0
2019-03-25 14:20:00,25.6,25.6,25.57,25.57,20595.0,25.6,25.6,25.57,25.57,20595.0
2019-03-25 14:25:00,25.57,25.61,25.57,25.61,92415.0,25.57,25.61,25.57,25.61,92415.0
2019-03-25 14:30:00,25.61,25.62,25.6,25.6,19995.0,25.61,25.62,25.6,25.6,19995.0
2019-03-25 14:35:00,25.59,25.59,25.59,25.59,1500.0,25.59,25.59,25.59,25.59,1500.0
2019-03-25 14:40:00,25.6,25.64,25.6,25.64,19500.0,25.6,25.64,25.6,25.64,19500.0
2019-03-25 14:45:00,25.65,25.65,25.65,25.65,3000.0,25.65,25.65,25.65,25.65,3000.0
2019-03-25 14:50:00,25.64,25.66,25.63,25.64,130965.0,25.64,25.66,25.63,25.64,130965.0
2019-03-25 14:55:00,25.63,25.63,25.63,25.63,10500.0,25.63,25.63,25.63,25.63,10500.0
2019-03-25 15:00:00,25.65,25.66,25.65,25.65,13500.0,25.65,25.66,25.65,25.65,13500.0
2019-03-25 15:05:00,25.67,25.7,25.66,25.67,34785.0,25.67,25.7,25.66,25.67,34785.0
2019-03-25 15:10:00,25.69,25.72,25.68,25.7,27060.0,25.69,25.72,25.68,25.7,27060.0
2019-03-25 15:15:00,25.7,25.7,25.68,25.7,22500.0,25.7,25.7,25.68,25.7,22500.0
2019-03-25 15:20:00,25.7,25.74,25.69,25.74,60405.0,25.7,25.74,25.69,25.74,60405.0
2019-03-25 15:25:00,25.74,25.78,25.74,25.75,69480.0,25.74,25.78,25.74,25.75,69480.0
2019-03-25 15:30:00,25.75,25.76,25.72,25.72,83640.0,25.75,25.76,25.72,25.72,83640.0
2019-03-25 15:35:00,25.72,25.72,25.69,25.71,61005.0,25.72,25.72,25.69,25.71,61005.0
2019-03-25 15:40:00,25.7,25.74,25.7,25.74,42150.0,25.7,25.74,25.7,25.74,42150.0
2019-03-25 15:45:00,25.74,25.74,25.7,25.7,66405.0,25.74,25.74,25.7,25.7,66405.0
2019-03-25 15:50:00,25.7,25.75,25.7,25.74,106020.0,25.7,25.75,25.7,25.74,106020.0
2019-03-25 15:55:00,25.73,25.76,25.7,25.71,248250.0,25.73,25.76,25.7,25.71,248250.0
2019-03-26 09:30:00,25.81,25.85,25.7,25.7,116355.0,25.81,25.85,25.7,25.7,116355.0
2019-03-26 09:35:00,25.67,25.72,25.66,25.68,81195.0,25.67,25.72,25.66,25.68,81195.0
2019-03-26 09:40:00,25.71,25.79,25.71,25.79,43635.0,25.71,25.79,25.71,25.79,43635.0
2019-03-26 09:45:00,25.83,25.83,25.7,25.7,60000.0,25.83,25.83,25.7,25.7,60000.0
2019-03-26 09:50:00,25.67,25.71,25.58,25.62,130650.0,25.67,25.71,25.58,25.62,130650.0
2019-03-26 09:55:00,25.63,25.7,25.6,25.69,202410.0,25.63,25.7,25.6,25.69,202410.0
2019-03-26 10:00:00,25.71,25.73,25.66,25.67,109515.0,25.71,25.73,25.66,25.67,109515.0
2019-03-26 10:05:00,25.65,25.67,25.63,25.66,19500.0,25.65,25.67,25.63,25.66,19500.0
2019-03-26 10:10:00,25.67,25.75,25.67,25.75,103500.0,25.67,25.75,25.67,25.75,103500.0
2019-03-26 10:15:00,25.75,25.77,25.74,25.77,22500.0,25.75,25.77,25.74,25.77,22500.0
2019-03-26 10:20:00,25.77,25.78,25.74,25.77,60000.0,25.77,25.78,25.74,25.77,60000.0
2019-03-26 10:25:00,25.78,25.83,25.75,25.75,43500.0,25.78,25.83,25.75,25.75,43500.0
2019-03-26 10:30:00,25.74,25.75,25.68,25.69,49995.0,25.74,25.75,25.68,25.69,49995.0
2019-03-26 10:35:00,25.69,25.7,25.65,25.67,63360.0,25.69,25.7,25.65,25.67,63360.0
2019-03-26 10:40:00,25.67,25.67,25.61,25.63,30000.0,25.67,25.67,25.61,25.63,30000.0
2019-03-26 10:45:00,25.64,25.67,25.62,25.65,97500.0,25.64,25.67,25.62,25.65,97500.0
2019-03-26 10:50:00,25.64,25.66,25.61,25.64,127140.0,25.64,25.66,25.61,25.64,127140.0
2019-03-26 10:55:00,25.64,25.65,25.63,25.63,10500.0,25.64,25.65,25.63,25.63,10500.0
2019-03-26 11:00:00,25.65,25.67,25.64,25.66,144000.0,25.65,25.67,25.64,25.66,144000.0
2019-03-26 11:05:00,25.66,25.69,25.65,25.67,67215.0,25.66,25.69,25.65,25.67,67215.0
2019-03-26 11:10:00,25.66,25.68,25.65,25.67,38835.0,25.66,25.68,25.65,25.67,38835.0
2019-03-26 11:15:00,25.68,25.7,25.66,25.66,27000.0,25.68,25.7,25.66,25.66,27000.0
2019-03-26 11:20:00,25.68,25.68,25.68,25.68,10500.0,25.68,25.68,25.68,25.68,10500.0
2019-03-26 11:25:00,25.69,25.69,25.67,25.68,33000.0,25.69,25.69,25.67,25.68,33000.0
2019-03-26 11:30:00,25.67,25.68,25.65,25.66,53505.0,25.67,25.68,25.65,25.66,53505.0
2019-03-26 11:35:00,25.65,25.67,25.65,25.67,53235.0,25.65,25.67,25.65,25.67,53235.0
2019-03-26 11:40:00,25.67,25.67,25.65,25.66,34440.0,25.67,25.67,25.65,25.66,34440.0
2019-03-26 11:45:00,25.65,25.65,25.62,25.62,76800.0,25.65,25.65,25.62,25.62,76800.0
2019-03-26 11:50:00,25.62,25.62,25.58,25.59,24750.0,25.62,25.62,25.58,25.59,24750.0
2019-03-26 11:55:00,25.58,25.6,25.58,25.6,31065.0,25.58,25.6,25.58,25.6,31065.0
2019-03-26 12:00:00,25.61,25.63,25.61,25.63,9000.0,25.61,25.63,25.61,25.63,9000.0
2019-03-26 12:05:00,25.65,25.67,25.65,25.66,41430.0,25.65,25.67,25.65,25.66,41430.0
2019-03-26 12:10:00,25.67,25.68,25.67,25.67,22500.0,25.67,25.68,25.67,25.67,22500.0
2019-03-26 12:15:00,25.66,25.69,25.66,25.69,12000.0,25.66,25.69,25.66,25.69,12000.0
2019-03-26 12:20:00,25.69,25.69,25.65,25.65,21315.0,25.69,25.69,25.65,25.65,21315.0
2019-03-26 12:25:00,25.65,25.66,25.64,25.66,31020.0,25.65,25.66,25.64,25.66,31020.0
2019-03-26 12:30:00,25.65,25.67,25.65,25.66,15000.0,25.65,25.67,25.65,25.66,15000.0
2019-03-26 12:35:00,25.66,25.66,25.65,25.65,6750.0,25.66,25.66,25.65,25.65,6750.0
2019-03-26 12:40:00,25.64,25.65,25.64,25.65,6000.0,25.64,25.65,25.64,25.65,6000.0
2019-03-26 12:45:00,25.63,25.63,25.62,25.62,18000.0,25.63,25.63,25.62,25.62,18000.0
2019-03-26 12:50:00,25.63,25.64,25.62,25.64,20790.0,25.63,25.64,25.62,25.64,20790.0
2019-03-26 12:55:00,25.64,25.64,25.63,25.63,28500.0,25.64,25.64,25.63,25.63,28500.0
2019-03-26 13:00:00,25.64,25.66,25.64,25.66,13500.0,25.64,25.66,25.64,25.66,13500.0
2019-03-26 13:05:00,25.65,25.67,25.65,25.66,36000.0,25.65,25.67,25.65,25.66,36000.0
2019-03-26 13:10:00,25.67,25.67,25.66,25.66,45000.0,25.67,25.67,25.66,25.66,45000.0
2019-03-26 13:15:00,25.66,25.67,25.65,25.67,16500.0,25.66,25.67,25.65,25.67,16500.0
2019-03-26 13:20:00,25.66,25.66,25.64,25.65,21000.0,25.66,25.66,25.64,25.65,21000.0
2019-03-26 13:25:00,25.65,25.65,25.62,25.62,10500.0,25.65,25.65,25.62,25.62,10500.0
2019-03-26 13:30:00,25.62,25.63,25.62,25.63,15000.0,25.62,25.63,25.62,25.63,15000.0
2019-03-26 13:35:00,25.61,25.61,25.59,25.6,4500.0,25.61,25.61,25.59,25.6,4500.0
2019-03-26 13:40:00,25.61,25.61,25.6,25.6,6900.0,25.61,25.61,25.6,25.6,6900.0
2019-03-26 13:45:00,25.61,25.61,25.59,25.59,25500.0,25.61,25.61,25.59,25.59,25500.0
2019-03-26 13:50:00,25.59,25.62,25.59,25.62,28500.0,25.59,25.62,25.59,25.62,28500.0
2019-03-26 13:55:00,25.61,25.62,25.59,25.6,16380.0,25.61,25.62,25.59,25.6,16380.0
2019-03-26 14:00:00,25.61,25.61,25.58,25.59,22620.0,25.61,25.61,25.58,25.59,22620.0
2019-03-26 14:05:00,25.59,25.61,25.59,25.6,24000.0,25.59,25.61,25.59,25.6,24000.0
2019-03-26 14:10:00,25.59,25.59,25.56,25.57,42165.0,25.59,25.59,25.56,25.57,42165.0
2019-03-26 14:15:00,25.57,25.57,25.57,25.57,3000.0,25.57,25.57,25.57,25.57,3000.0
2019-03-26 14:20:00,25.57,25.57,25.55,25.56,15000.0,25.57,25.57,25.55,25.56,15000.0
2019-03-26 14:25:00,25.57,25.57,25.54,25.54,18000.0,25.57,25.57,25.54,25.54,18000.0
2019-03-26 14:30:00,25.54,25.54,25.51,25.52,32790.0,25.54,25.54,25.51,25.52,32790.0
2019-03-26 14:35:00,25.54,25.54,25.52,25.52,16500.0,25.54,25.54,25.52,25.52,16500.0
2019-03-26 14:40:00,25.54,25.57,25.54,25.57,31230.0,25.54,25.57,25.54,25.57,31230.0
2019-03-26 14:45:00,25.58,25.58,25.57,25.58,1500.0,25.58,25.58,25.57,25.58,1500.0
2019-03-26 14:50:00,25.57,25.59,25.57,25.57,32250.0,25.57,25.59,25.57,25.57,32250.0
2019-03-26 14:55:00,25.57,25.62,25.57,25.61,47430.0,25.57,25.62,25.57,25.61,47430.0
2019-03-26 15:00:00,25.61,25.63,25.61,25.61,9000.0,25.61,25.63,25.61,25.61,9000.0
2019-03-26 15:05:00,25.61,25.62,25.6,25.62,15000.0,25.61,25.62,25.6,25.62,15000.0
2019-03-26 15:10:00,25.61,25.63,25.61,25.62,35025.0,25.61,25.63,25.61,25.62,35025.0
2019-03-26 15:15:00,25.62,25.63,25.6,25.6,31545.0,25.62,25.63,25.6,25.6,31545.0
2019-03-26 15:20:00,25.6,25.6,25.56,25.57,67095.0,25.6,25.6,25.56,25.57,67095.0
2019-03-26 15:25:00,25.56,25.57,25.55,25.55,49500.0,25.56,25.57,25.55,25.55,49500.0
2019-03-26 15:30:00,25.55,25.56,25.54,25.55,74250.0,25.55,25.56,25.54,25.55,74250.0
2019-03-26 15:35:00,25.55,25.58,25.55,25.56,33135.0,25.55,25.58,25.55,25.56,33135.0
2019-03-26 15:40:00,25.56,25.57,25.55,25.56,42345.0,25.56,25.57,25.55,25.56,42345.0
2019-03-26 15:45:00,25.54,25.56,25.54,25.54,50685.0,25.54,25.56,25.54,25.54,50685.0
2019-03-26 15:50:00,25.54,25.55,25.53,25.55,90855.0,25.54,25.55,25.53,25.55,90855.0
2019-03-26 15:55:00,25.57,25.65,25.57,25.64,398400.0,25.57,25.65,25.57,25.64,398400.0
2019-03-27 09:30:00,25.69,25.88,25.64,25.79,222630.0,25.69,25.88,25.64,25.79,222630.0
2019-03-27 09:35:00,25.74,25.75,25.6,25.61,44100.0,25.74,25.75,25.6,25.61,44100.0
2019-03-27 09:40:00,25.63,25.65,25.53,25.54,102000.0,25.63,25.65,25.53,25.54,102000.0
2019-03-27 09:45:00,25.54,25.62,25.52,25.62,79500.0,25.54,25.62,25.52,25.62,79500.0
2019-03-27 09:50:00,25.64,25.76,25.64,25.73,76755.0,25.64,25.76,25.64,25.73,76755.0
2019-03-27 09:55:00,25.69,25.69,25.59,25.59,126390.0,25.69,25.69,25.59,25.59,126390.0
2019-03-27 10:00:00,25.59,25.7,25.59,25.68,233220.0,25.59,25.7,25.59,25.68,233220.0
2019-03-27 10:05:00,25.66,25.72,25.66,25.71,163080.0,25.66,25.72,25.66,25.71,163080.0
2019-03-27 10:10:00,25.71,25.8,25.71,25.77,103500.0,25.71,25.8,25.71,25.77,103500.0
2019-03-27 10:15:00,25.77,25.77,25.72,25.73,33000.0,25.77,25.77,25.72,25.73,33000.0
2019-03-27 10:20:00,25.72,25.74,25.7,25.74,19500.0,25.72,25.74,25.7,25.74,19500.0
2019-03-27 10:25:00,25.77,25.77,25.68,25.69,13500.0,25.77,25.77,25.68,25.69,13500.0
2019-03-27 10:30:00,25.7,25.75,25.7,25.75,174510.0,25.7,25.75,25.7,25.75,174510.0
2019-03-27 10:35:00,25.74,25.75,25.7,25.7,33000.0,25.74,25.75,25.7,25.7,33000.0
2019-03-27 10:40:00,25.7,25.71,25.68,25.68,119055.0,25.7,25.71,25.68,25.68,119055.0
2019-03-27 10:45:00,25.68,25.7,25.66,25.69,113370.0,25.68,25.7,25.66,25.69,113370.0
2019-03-27 10:50:00,25.69,25.69,25.61,25.62,18000.0,25.69,25.69,25.61,25.62,18000.0
2019-03-27 10:55:00,25.62,25.62,25.56,25.56,15000.0,25.62,25.62,25.56,25.56,15000.0
2019-03-27 11:00:00,25.57,25.61,25.54,25.58,70050.0,25.57,25.61,25.54,25.58,70050.0
2019-03-27 11:05:00,25.56,25.6,25.54,25.59,115830.0,25.56,25.6,25.54,25.59,115830.0
2019-03-27 11:10:00,25.56,25.56,25.54,25.56,124440.0,25.56,25.56,25.54,25.56,124440.0
2019-03-27 11:15:00,25.55,25.58,25.55,25.55,123615.0,25.55,25.58,25.55,25.55,123615.0
2019-03-27 11:20:00,25.56,25.58,25.54,25.54,110295.0,25.56,25.58,25.54,25.54,110295.0
2019-03-27 11:25:00,25.56,25.56,25.53,25.53,51315.0,25.56,25.56,25.53,25.53,51315.0
2019-03-27 11:30:00,25.52,25.54,25.48,25.5,41100.0,25.52,25.54,25.48,25.5,41100.0
2019-03-27 11:35:00,25.48,25.51,25.48,25.51,13500.0,25.48,25.51,25.48,25.51,13500.0
2019-03-27 11:40:00,25.52,25.52,25.47,25.48,23400.0,25.52,25.52,25.47,25.48,23400.0
2019-03-27 11:45:00,25.47,25.51,25.47,25.5,68460.0,25.47,25.51,25.47,25.5,68460.0
2019-03-27 11:50:00,25.51,25.56,25.51,25.55,134625.0,25.51,25.56,25.51,25.55,134625.0
2019-03-27 11:55:00,25.54,25.58,25.54,25.56,60000.0,25.54,25.58,25.54,25.56,60000.0
2019-03-27 12:00:00,25.54,25.54,25.5,25.53,34500.0,25.54,25.54,25.5,25.53,34500.0
2019-03-27 12:05:00,25.55,25.55,25.52,25.54,17640.0,25.55,25.55,25.52,25.54,17640.0
2019-03-27 12:10:00,25.55,25.56,25.55,25.56,7500.0,25.55,25.56,25.55,25.56,7500.0
2019-03-27 12:15:00,25.54,25.55,25.52,25.55,28500.0,25.54,25.55,25.52,25.55,28500.0
2019-03-27 12:20:00,25.58,25.58,25.57,25.58,21000.0,25.58,25.58,25.57,25.58,21000.0
2019-03-27 12:25:00,25.61,25.61,25.59,25.59,3000.0,25.61,25.61,25.59,25.59,3000.0
2019-03-27 12:30:00,25.63,25.63,25.61,25.63,10500.0,25.63,25.63,25.61,25.63,10500.0
2019-03-27 12:35:00,25.6,25.63,25.6,25.62,21675.0,25.6,25.63,25.6,25.62,21675.0
2019-03-27 12:40:00,25.6,25.62,25.6,25.62,9000.0,25.6,25.62,25.6,25.62,9000.0
2019-03-27 12:45:00,25.63,25.64,25.62,25.63,21000.0,25.63,25.64,25.62,25.63,21000.0
2019-03-27 12:50:00,25.64,25.64,25.63,25.63,13500.0,25.64,25.64,25.63,25.63,13500.0
2019-03-27 12:55:00,25.63,25.63,25.61,25.61,64560.0,25.63,25.63,25.61,25.61,64560.0
2019-03-27 13:00:00,25.62,25.62,25.59,25.6,21000.0,25.62,25.62,25.59,25.6,21000.0
2019-03-27 13:05:00,25.63,25.64,25.62,25.63,25500.0,25.63,25.64,25.62,25.63,25500.0
2019-03-27 13:10:00,25.63,25.67,25.63,25.67,19500.0,25.63,25.67,25.63,25.67,19500.0
2019-03-27 13:15:00,25.66,25.67,25.65,25.65,12000.0,25.66,25.67,25.65,25.65,12000.0
2019-03-27 13:20:00,25.65,25.67,25.64,25.66,13500.0,25.65,25.67,25.64,25.66,13500.0
2019-03-27 13:25:00,25.66,25.67,25.66,25.66,4500.0,25.66,25.67,25.66,25.66,4500.0
2019-03-27 13:30:00,25.66,25.66,25.63,25.66,28500.0,25.66,25.66,25.63,25.66,28500.0
2019-03-27 13:35:00,25.65,25.66,25.65,25.65,15000.0,25.65,25.66,25.65,25.65,15000.0
2019-03-27 13:40:00,25.66,25.67,25.66,25.67,6000.0,25.66,25.67,25.66,25.67,6000.0
2019-03-27 13:45:00,25.68,25.69,25.67,25.69,22365.0,25.68,25.69,25.67,25.69,22365.0
2019-03-27 13:50:00,25.68,25.69,25.68,25.69,27255.0,25.68,25.69,25.68,25.69,27255.0
2019-03-27 13:55:00,25.68,25.68,25.66,25.67,19230.0,25.68,25.68,25.66,25.67,19230.0
2019-03-27 14:00:00,25.68,25.71,25.68,25.71,20700.0,25.68,25.71,25.68,25.71,20700.0
2019-03-27 14:05:00,25.7,25.71,25.69,25.7,15030.0,25.7,25.71,25.69,25.7,15030.0
2019-03-27 14:10:00,25.72,25.74,25.72,25.74,21000.0,25.72,25.74,25.72,25.74,21000.0
2019-03-27 14:15:00,25.73,25.73,25.71,25.71,10500.0,25.73,25.73,25.71,25.71,10500.0
2019-03-27 14:20:00,25.71,25.73,25.7,25.71,18000.0,25.71,25.73,25.7,25.71,18000.0
2019-03-27 14:25:00,25.72,25.73,25.71,25.71,12000.0,25.72,25.73,25.71,25.71,12000.0
2019-03-27 14:30:00,25.72,25.73,25.72,25.72,7500.0,25.72,25.73,25.72,25.72,7500.0
2019-03-27 14:35:00,25.71,25.73,25.67,25.67,35985.0,25.71,25.73,25.67,25.67,35985.0
2019-03-27 14:40:00,25.68,25.7,25.68,25.7,7500.0,25.68,25.7,25.68,25.7,7500.0
2019-03-27 14:45:00,25.7,25.71,25.7,25.71,21015.0,25.7,25.71,25.7,25.71,21015.0
2019-03-27 14:50:00,25.73,25.75,25.73,25.74,13500.0,25.73,25.75,25.73,25.74,13500.0
2019-03-27 14:55:00,25.75,25.75,25.73,25.75,13500.0,25.75,25.75,25.73,25.75,13500.0
2019-03-27 15:00:00,25.76,25.76,25.73,25.73,9000.0,25.76,25.76,25.73,25.73,9000.0
2019-03-27 15:05:00,25.74,25.74,25.72,25.73,15540.0,25.74,25.74,25.72,25.73,15540.0
2019-03-27 15:10:00,25.71,25.72,25.71,25.72,9000.0,25.71,25.72,25.71,25.72,9000.0
2019-03-27 15:15:00,25.71,25.73,25.71,25.73,13950.0,25.71,25.73,25.71,25.73,13950.0
2019-03-27 15:20:00,25.74,25.77,25.72,25.77,51000.0,25.74,25.77,25.72,25.77,51000.0
2019-03-27 15:25:00,25.76,25.78,25.76,25.77,27000.0,25.76,25.78,25.76,25.77,27000.0
2019-03-27 15:30:00,25.79,25.84,25.79,25.83,81990.0,25.79,25.84,25.79,25.83,81990.0
2019-03-27 15:35:00,25.83,25.86,25.82,25.86,93000.0,25.83,25.86,25.82,25.86,93000.0
2019-03-27 15:40:00,25.86,25.86,25.82,25.83,85185.0,25.86,25.86,25.82,25.83,85185.0
2019-03-27 15:45:00,25.83,25.85,25.81,25.81,58500.0,25.83,25.85,25.81,25.81,58500.0
2019-03-27 15:50:00,25.81,25.81,25.77,25.78,74985.0,25.81,25.81,25.77,25.78,74985.0
2019-03-27 15:55:00,25.76,25.8,25.76,25.79,149490.0,25.76,25.8,25.76,25.79,149490.0
2019-03-28 09:30:00,25.92,26.0,25.61,25.88,105660.0,25.92,26.0,25.61,25.88,105660.0
2019-03-28 09:35:00,25.88,25.99,25.88,25.91,37455.0,25.88,25.99,25.88,25.91,37455.0
2019-03-28 09:40:00,25.91,25.95,25.85,25.93,116475.0,25.91,25.95,25.85,25.93,116475.0
2019-03-28 09:45:00,25.91,25.99,25.91,25.99,19365.0,25.91,25.99,25.91,25.99,19365.0
2019-03-28 09:50:00,25.96,25.97,25.91,25.91,77325.0,25.96,25.97,25.91,25.91,77325.0
2019-03-28 09:55:00,25.92,25.95,25.91,25.95,51690.0,25.92,25.95,25.91,25.95,51690.0
2019-03-28 10:00:00,25.96,25.99,25.95,25.96,146370.0,25.96,25.99,25.95,25.96,146370.0
2019-03-28 10:05:00,25.97,26.02,25.94,25.99,276780.0,25.97,26.02,25.94,25.99,276780.0
2019-03-28 10:10:00,26.01,26.01,25.94,25.94,87855.0,26.01,26.01,25.94,25.94,87855.0
2019-03-28 10:15:00,25.95,25.95,25.9,25.92,90570.0,25.95,25.95,25.9,25.92,90570.0
2019-03-28 10:20:00,25.94,25.96,25.92,25.93,42555.0,25.94,25.96,25.92,25.93,42555.0
2019-03-28 10:25:00,25.92,25.94,25.9,25.91,61500.0,25.92,25.94,25.9,25.91,61500.0
2019-03-28 10:30:00,25.9,25.94,25.9,25.9,206460.0,25.9,25.94,25.9,25.9,206460.0
2019-03-28 10:35:00,25.89,25.91,25.86,25.86,42960.0,25.89,25.91,25.86,25.86,42960.0
2019-03-28 10:40:00,25.87,25.94,25.87,25.92,39450.0,25.87,25.94,25.87,25.92,39450.0
2019-03-28 10:45:00,25.92,25.93,25.9,25.9,19500.0,25.92,25.93,25.9,25.9,19500.0
2019-03-28 10:50:00,25.88,25.89,25.87,25.89,177165.0,25.88,25.89,25.87,25.89,177165.0
2019-03-28 10:55:00,25.91,25.93,25.88,25.9,76590.0,25.91,25.93,25.88,25.9,76590.0
2019-03-28 11:00:00,25.9,25.91,25.87,25.87,16500.0,25.9,25.91,25.87,25.87,16500.0
2019-03-28 11:05:00,25.85,25.85,25.84,25.84,9000.0,25.85,25.85,25.84,25.84,9000.0
2019-03-28 11:10:00,25.84,25.88,25.84,25.87,24000.0,25.84,25.88,25.84,25.87,24000.0
2019-03-28 11:15:00,25.88,25.88,25.87,25.87,17955.0,25.88,25.88,25.87,25.87,17955.0
2019-03-28 11:20:00,25.87,25.87,25.84,25.87,27000.0,25.87,25.87,25.84,25.87,27000.0
2019-03-28 11:25:00,25.87,25.87,25.84,25.84,40500.0,25.87,25.87,25.84,25.84,40500.0
2019-03-28 11:30:00,25.83,25.85,25.82,25.84,30000.0,25.83,25.85,25.82,25.84,30000.0
2019-03-28 11:35:00,25.83,25.83,25.78,25.78,30000.0,25.83,25.83,25.78,25.78,30000.0
2019-03-28 11:40:00,25.78,25.8,25.77,25.79,25950.0,25.78,25.8,25.77,25.79,25950.0
2019-03-28 11:45:00,25.78,25.78,25.73,25.78,102750.0,25.78,25.78,25.73,25.78,102750.0
2019-03-28 11:50:00,25.78,25.81,25.77,25.81,28500.0,25.78,25.81,25.77,25.81,28500.0
2019-03-28 11:55:00,25.81,25.83,25.8,25.81,19785.0,25.81,25.83,25.8,25.81,19785.0
2019-03-28 12:00:00,25.81,25.83,25.79,25.81,36000.0,25.81,25.83,25.79,25.81,36000.0
2019-03-28 12:05:00,25.82,25.82,25.8,25.8,6000.0,25.82,25.82,25.8,25.8,6000.0
2019-03-28 12:10:00,25.79,25.79,25.77,25.77,9000.0,25.79,25.79,25.77,25.77,9000.0
2019-03-28 12:15:00,25.78,25.79,25.78,25.78,47790.0,25.78,25.79,25.78,25.78,47790.0
2019-03-28 12:20:00,25.8,25.8,25.78,25.78,36000.0,25.8,25.8,25.78,25.78,36000.0
2019-03-28 12:25:00,25.78,25.79,25.77,25.78,81915.0,25.78,25.79,25.77,25.78,81915.0
2019-03-28 12:30:00,25.78,25.8,25.77,25.78,155925.0,25.78,25.8,25.77,25.78,155925.0
2019-03-28 12:35:00,25.79,25.81,25.78,25.8,166965.0,25.79,25.81,25.78,25.8,166965.0
2019-03-28 12:40:00,25.79,25.79,25.78,25.79,25980.0,25.79,25.79,25.78,25.79,25980.0
2019-03-28 12:45:00,25.79,25.79,25.77,25.79,7500.0,25.79,25.79,25.77,25.79,7500.0
2019-03-28 12:50:00,25.78,25.81,25.78,25.8,98145.0,25.78,25.81,25.78,25.8,98145.0
2019-03-28 12:55:00,25.8,25.8,25.78,25.79,72540.0,25.8,25.8,25.78,25.79,72540.0
2019-03-28 13:00:00,25.82,25.85,25.82,25.84,168810.0,25.82,25.85,25.82,25.84,168810.0
2019-03-28 13:05:00,25.84,25.86,25.84,25.85,54000.0,25.84,25.86,25.84,25.85,54000.0
2019-03-28 13:10:00,25.84,25.86,25.84,25.84,124275.0,25.84,25.86,25.84,25.84,124275.0
2019-03-28 13:15:00,25.83,25.84,25.83,25.83,33795.0,25.83,25.84,25.83,25.83,33795.0
2019-03-28 13:20:00,25.82,25.82,25.8,25.81,16500.0,25.82,25.82,25.8,25.81,16500.0
2019-03-28 13:25:00,25.81,25.81,25.81,25.81,4500.0,25.81,25.81,25.81,25.81,4500.0
2019-03-28 13:30:00,25.82,25.84,25.81,25.83,26835.0,25.82,25.84,25.81,25.83,26835.0
2019-03-28 13:35:00,25.83,25.85,25.83,25.84,28500.0,25.83,25.85,25.83,25.84,28500.0
2019-03-28 13:40:00,25.84,25.87,25.84,25.87,34500.0,25.84,25.87,25.84,25.87,34500.0
2019-03-28 13:45:00,25.87,25.88,25.87,25.87,32595.0,25.87,25.88,25.87,25.87,32595.0
2019-03-28 13:50:00,25.87,25.89,25.87,25.89,13500.0,25.87,25.89,25.87,25.89,13500.0
2019-03-28 13:55:00,25.89,25.9,25.89,25.9,40500.0,25.89,25.9,25.89,25.9,40500.0
2019-03-28 14:00:00,25.9,25.91,25.9,25.91,12000.0,25.9,25.91,25.9,25.91,12000.0
2019-03-28 14:05:00,25.92,25.92,25.9,25.91,10500.0,25.92,25.92,25.9,25.91,10500.0
2019-03-28 14:10:00,25.91,25.92,25.91,25.92,31020.0,25.91,25.92,25.91,25.92,31020.0
2019-03-28 14:15:00,25.92,25.92,25.91,25.92,11985.0,25.92,25.92,25.91,25.92,11985.0
2019-03-28 14:20:00,25.91,25.94,25.91,25.94,22230.0,25.91,25.94,25.91,25.94,22230.0
2019-03-28 14:25:00,25.93,25.95,25.93,25.95,21000.0,25.93,25.95,25.93,25.95,21000.0
2019-03-28 14:30:00,25.94,25.96,25.94,25.96,24180.0,25.94,25.96,25.94,25.96,24180.0
2019-03-28 14:35:00,25.96,25.96,25.96,25.96,10500.0,25.96,25.96,25.96,25.96,10500.0
2019-03-28 14:40:00,25.96,25.96,25.92,25.93,79500.0,25.96,25.96,25.92,25.93,79500.0
2019-03-28 14:45:00,25.92,25.93,25.91,25.91,12330.0,25.92,25.93,25.91,25.91,12330.0
2019-03-28 14:50:00,25.92,25.93,25.9,25.92,43620.0,25.92,25.93,25.9,25.92,43620.0
2019-03-28 14:55:00,25.91,25.94,25.91,25.94,21990.0,25.91,25.94,25.91,25.94,21990.0
2019-03-28 15:00:00,25.94,25.95,25.92,25.95,7500.0,25.94,25.95,25.92,25.95,7500.0
2019-03-28 15:05:00,25.95,25.95,25.94,25.95,21000.0,25.95,25.95,25.94,25.95,21000.0
2019-03-28 15:10:00,25.96,25.96,25.94,25.94,33645.0,25.96,25.96,25.94,25.94,33645.0
2019-03-28 15:15:00,25.94,25.94,25.92,25.93,30000.0,25.94,25.94,25.92,25.93,30000.0
2019-03-28 15:20:00,25.92,25.92,25.89,25.89,22500.0,25.92,25.92,25.89,25.89,22500.0
2019-03-28 15:25:00,25.9,25.9,25.87,25.87,15000.0,25.9,25.9,25.87,25.87,15000.0
2019-03-28 15:30:00,25.87,25.87,25.84,25.86,73500.0,25.87,25.87,25.84,25.86,73500.0
2019-03-28 15:35:00,25.86,25.89,25.86,25.88,24000.0,25.86,25.89,25.86,25.88,24000.0
2019-03-28 15:40:00,25.88,25.89,25.87,25.88,47850.0,25.88,25.89,25.87,25.88,47850.0
2019-03-28 15:45:00,25.89,25.89,25.84,25.86,64500.0,25.89,25.89,25.84,25.86,64500.0
2019-03-28 15:50:00,25.86,25.88,25.85,25.87,101115.0,25.86,25.88,25.85,25.87,101115.0
2019-03-28 15:55:00,25.89,25.93,25.88,25.9,147165.0,25.89,25.93,25.88,25.9,147165.0
2019-03-29 09:30:00,25.98,25.98,25.89,25.92,102420.0,25.98,25.98,25.89,25.92,102420.0
2019-03-29 09:35:00,25.89,25.92,25.85,25.86,221715.0,25.89,25.92,25.85,25.86,221715.0
2019-03-29 09:40:00,25.86,26.04,25.85,26.04,152175.0,25.86,26.04,25.85,26.04,152175.0
2019-03-29 09:45:00,26.04,26.05,25.99,26.04,116595.0,26.04,26.05,25.99,26.04,116595.0
2019-03-29 09:50:00,26.03,26.03,25.99,26.01,45000.0,26.03,26.03,25.99,26.01,45000.0
2019-03-29 09:55:00,26.01,26.03,26.0,26.01,88350.0,26.01,26.03,26.0,26.01,88350.0
2019-03-29 10:00:00,26.02,26.02,25.98,25.98,92520.0,26.02,26.02,25.98,25.98,92520.0
2019-03-29 10:05:00,25.98,25.99,25.93,25.98,314610.0,25.98,25.99,25.93,25.98,314610.0
2019-03-29 10:10:00,25.99,26.0,25.97,25.99,78000.0,25.99,26.0,25.97,25.99,78000.0
2019-03-29 10:15:00,25.98,25.98,25.87,25.9,96000.0,25.98,25.98,25.87,25.9,96000.0
2019-03-29 10:20:00,25.89,25.89,25.87,25.88,57030.0,25.89,25.89,25.87,25.88,57030.0
2019-03-29 10:25:00,25.88,25.98,25.87,25.98,73080.0,25.88,25.98,25.87,25.98,73080.0
2019-03-29 10:30:00,25.98,26.01,25.98,25.99,57525.0,25.98,26.01,25.98,25.99,57525.0
2019-03-29 10:35:00,25.98,26.01,25.98,26.0,55500.0,25.98,26.01,25.98,26.0,55500.0
2019-03-29 10:40:00,26.0,26.01,25.97,25.97,63900.0,26.0,26.01,25.97,25.97,63900.0
2019-03-29 10:45:00,25.96,25.96,25.92,25.94,42240.0,25.96,25.96,25.92,25.94,42240.0
2019-03-29 10:50:00,25.92,25.92,25.89,25.89,27000.0,25.92,25.92,25.89,25.89,27000.0
2019-03-29 10:55:00,25.89,25.9,25.86,25.87,204945.0,25.89,25.9,25.86,25.87,204945.0
2019-03-29 11:00:00,25.88,25.9,25.86,25.87,121605.0,25.88,25.9,25.86,25.87,121605.0
2019-03-29 11:05:00,25.87,25.87,25.86,25.87,36450.0,25.87,25.87,25.86,25.87,36450.0
2019-03-29 11:10:00,25.87,25.88,25.84,25.88,58620.0,25.87,25.88,25.84,25.88,58620.0
2019-03-29 11:15:00,25.88,25.88,25.85,25.85,27000.0,25.88,25.88,25.85,25.85,27000.0
2019-03-29 11:20:00,25.86,25.91,25.86,25.9,69000.0,25.86,25.91,25.86,25.9,69000.0
2019-03-29 11:25:00,25.9,25.91,25.87,25.87,65415.0,25.9,25.91,25.87,25.87,65415.0
2019-03-29 11:30:00,25.88,25.89,25.86,25.88,79500.0,25.88,25.89,25.86,25.88,79500.0
2019-03-29 11:35:00,25.88,25.95,25.88,25.95,48000.0,25.88,25.95,25.88,25.95,48000.0
2019-03-29 11:40:00,25.95,25.95,25.86,25.87,190470.0,25.95,25.95,25.86,25.87,190470.0
2019-03-29 11:45:00,25.87,25.88,25.85,25.86,42000.0,25.87,25.88,25.85,25.86,42000.0
2019-03-29 11:50:00,25.86,25.92,25.86,25.91,52500.0,25.86,25.92,25.86,25.91,52500.0
2019-03-29 11:55:00,25.91,25.95,25.91,25.94,11355.0,25.91,25.95,25.91,25.94,11355.0
2019-03-29 12:00:00,25.92,25.94,25.92,25.93,28470.0,25.92,25.94,25.92,25.93,28470.0
2019-03-29 12:05:00,25.94,25.95,25.92,25.95,44445.0,25.94,25.95,25.92,25.95,44445.0
2019-03-29 12:10:00,25.97,25.98,25.96,25.97,12000.0,25.97,25.98,25.96,25.97,12000.0
2019-03-29 12:15:00,25.98,25.99,25.97,25.99,7500.0,25.98,25.99,25.97,25.99,7500.0
2019-03-29 12:20:00,26.0,26.02,26.0,26.02,7500.0,26.0,26.02,26.0,26.02,7500.0
2019-03-29 12:25:00,26.02,26.04,26.02,26.03,25500.0,26.02,26.04,26.02,26.03,25500.0
2019-03-29 12:30:00,26.03,26.03,26.0,26.01,27000.0,26.03,26.03,26.0,26.01,27000.0
2019-03-29 12:35:00,26.01,26.03,26.01,26.02,16500.0,26.01,26.03,26.01,26.02,16500.0
2019-03-29 12:40:00,26.02,26.05,26.02,26.04,34500.0,26.02,26.05,26.02,26.04,34500.0
2019-03-29 12:45:00,26.05,26.05,26.02,26.02,30480.0,26.05,26.05,26.02,26.02,30480.0
2019-03-29 12:50:00,26.02,26.02,25.97,26.01,44055.0,26.02,26.02,25.97,26.01,44055.0
2019-03-29 12:55:00,26.02,26.05,26.01,26.05,13500.0,26.02,26.05,26.01,26.05,13500.0
2019-03-29 13:00:00,26.05,26.08,26.05,26.08,6000.0,26.05,26.08,26.05,26.08,6000.0
2019-03-29 13:05:00,26.08,26.11,26.07,26.11,34845.0,26.08,26.11,26.07,26.11,34845.0
2019-03-29 13:10:00,26.12,26.12,26.1,26.11,16500.0,26.12,26.12,26.1,26.11,16500.0
2019-03-29 13:15:00,26.09,26.09,26.09,26.09,9000.0,26.09,26.09,26.09,26.09,9000.0
2019-03-29 13:20:00,26.08,26.09,26.07,26.08,19500.0,26.08,26.09,26.07,26.08,19500.0
2019-03-29 13:25:00,26.09,26.09,26.07,26.07,16500.0,26.09,26.09,26.07,26.07,16500.0
2019-03-29 13:30:00,26.1,26.1,26.09,26.09,19005.0,26.1,26.1,26.09,26.09,19005.0
2019-03-29 13:35:00,26.09,26.09,26.07,26.07,26625.0,26.09,26.09,26.07,26.07,26625.0
2019-03-29 13:40:00,26.09,26.09,26.06,26.07,30075.0,26.09,26.09,26.06,26.07,30075.0
2019-03-29 13:45:00,26.06,26.06,26.04,26.04,37275.0,26.06,26.06,26.04,26.04,37275.0
2019-03-29 13:50:00,26.04,26.05,26.03,26.04,25125.0,26.04,26.05,26.03,26.04,25125.0
2019-03-29 13:55:00,26.04,26.05,26.03,26.05,43500.0,26.04,26.05,26.03,26.05,43500.0
2019-03-29 14:00:00,26.05,26.05,26.01,26.02,184545.0,26.05,26.05,26.01,26.02,184545.0
2019-03-29 14:05:00,26.01,26.01,25.94,25.94,195105.0,26.01,26.01,25.94,25.94,195105.0
2019-03-29 14:10:00,25.95,25.97,25.9,25.9,194715.0,25.95,25.97,25.9,25.9,194715.0
2019-03-29 14:15:00,25.89,25.91,25.88,25.9,156120.0,25.89,25.91,25.88,25.9,156120.0
2019-03-29 14:20:00,25.9,25.93,25.87,25.92,229170.0,25.9,25.93,25.87,25.92,229170.0
2019-03-29 14:25:00,25.92,25.92,25.86,25.86,270090.0,25.92,25.92,25.86,25.86,270090.0
2019-03-29 14:30:00,25.86,25.9,25.85,25.87,129000.0,25.86,25.9,25.85,25.87,129000.0
2019-03-29 14:35:00,25.88,25.91,25.86,25.86,171435.0,25.88,25.91,25.86,25.86,171435.0
2019-03-29 14:40:00,25.86,25.88,25.85,25.86,82185.0,25.86,25.88,25.85,25.86,82185.0
2019-03-29 14:45:00,25.87,25.88,25.87,25.88,30750.0,25.87,25.88,25.87,25.88,30750.0
2019-03-29 14:50:00,25.88,25.94,25.87,25.94,60795.0,25.88,25.94,25.87,25.94,60795.0
2019-03-29 14:55:00,25.93,25.93,25.88,25.89,175905.0,25.93,25.93,25.88,25.89,175905.0
2019-03-29 15:00:00,25.9,25.91,25.86,25.87,240915.0,25.9,25.91,25.86,25.87,240915.0
2019-03-29 15:05:00,25.87,25.9,25.86,25.89,165255.0,25.87,25.9,25.86,25.89,165255.0
2019-03-29 15:10:00,25.89,25.9,25.88,25.89,72165.0,25.89,25.9,25.88,25.89,72165.0
2019-03-29 15:15:00,25.88,25.9,25.88,25.89,49500.0,25.88,25.9,25.88,25.89,49500.0
2019-03-29 15:20:00,25.89,25.89,25.87,25.88,31995.0,25.89,25.89,25.87,25.88,31995.0
2019-03-29 15:25:00,25.86,25.88,25.86,25.88,63030.0,25.86,25.88,25.86,25.88,63030.0
2019-03-29 15:30:00,25.86,25.89,25.85,25.89,41625.0,25.86,25.89,25.85,25.89,41625.0
2019-03-29 15:35:00,25.88,25.88,25.86,25.86,42600.0,25.88,25.88,25.86,25.86,42600.0
2019-03-29 15:40:00,25.86,25.86,25.85,25.86,73080.0,25.86,25.86,25.85,25.86,73080.0
2019-03-29 15:45:00,25.87,25.89,25.87,25.88,77085.0,25.87,25.89,25.87,25.88,77085.0
2019-03-29 15:50:00,25.88,25.91,25.86,25.87,303555.0,25.88,25.91,25.86,25.87,303555.0
2019-03-29 15:55:00,25.88,25.94,25.87,25.91,994215.0,25.88,25.94,25.87,25.91,994215.0
2019-04-01 09:30:00,26.09,26.29,26.09,26.11,261060.0,26.09,26.29,26.09,26.11,261060.0
2019-04-01 09:35:00,26.07,26.16,26.07,26.09,78000.0,26.07,26.16,26.07,26.09,78000.0
2019-04-01 09:40:00,26.09,26.09,26.0,26.02,179595.0,26.09,26.09,26.0,26.02,179595.0
2019-04-01 09:45:00,26.03,26.15,26.01,26.15,116700.0,26.03,26.15,26.01,26.15,116700.0
2019-04-01 09:50:00,26.15,26.18,26.09,26.1,361500.0,26.15,26.18,26.09,26.1,361500.0
2019-04-01 09:55:00,26.07,26.07,26.03,26.03,12000.0,26.07,26.07,26.03,26.03,12000.0
2019-04-01 10:00:00,26.04,26.06,26.04,26.04,37710.0,26.04,26.06,26.04,26.04,37710.0
2019-04-01 10:05:00,26.05,26.07,26.01,26.01,34125.0,26.05,26.07,26.01,26.01,34125.0
2019-04-01 10:10:00,26.02,26.03,26.0,26.03,47190.0,26.02,26.03,26.0,26.03,47190.0
2019-04-01 10:15:00,26.0,26.07,26.0,26.06,83805.0,26.0,26.07,26.0,26.06,83805.0
2019-04-01 10:20:00,26.05,26.05,26.01,26.01,68940.0,26.05,26.05,26.01,26.01,68940.0
2019-04-01 10:25:00,26.02,26.03,25.98,25.98,271815.0,26.02,26.03,25.98,25.98,271815.0
2019-04-01 10:30:00,25.98,25.99,25.93,25.97,86550.0,25.98,25.99,25.93,25.97,86550.0
2019-04-01 10:35:00,25.97,25.97,25.92,25.96,231045.0,25.97,25.97,25.92,25.96,231045.0
2019-04-01 10:40:00,26.0,26.01,25.98,25.98,60150.0,26.0,26.01,25.98,25.98,60150.0
2019-04-01 10:45:00,25.98,25.99,25.97,25.97,16500.0,25.98,25.99,25.97,25.97,16500.0
2019-04-01 10:50:00,25.97,25.97,25.95,25.96,17655.0,25.97,25.97,25.95,25.96,17655.0
2019-04-01 10:55:00,25.98,26.01,25.98,26.0,57315.0,25.98,26.01,25.98,26.0,57315.0
2019-04-01 11:00:00,26.0,26.04,26.0,26.03,19500.0,26.0,26.04,26.0,26.03,19500.0
2019-04-01 11:05:00,26.02,26.1,26.02,26.1,24810.0,26.02,26.1,26.02,26.1,24810.0
2019-04-01 11:10:00,26.08,26.11,26.08,26.11,14400.0,26.08,26.11,26.08,26.11,14400.0
2019-04-01 11:15:00,26.1,26.14,26.09,26.13,125730.0,26.1,26.14,26.09,26.13,125730.0
2019-04-01 11:20:00,26.13,26.14,26.09,26.1,80430.0,26.13,26.14,26.09,26.1,80430.0
2019-04-01 11:25:00,26.1,26.11,26.08,26.09,45885.0,26.1,26.11,26.08,26.09,45885.0
2019-04-01 11:30:00,26.11,26.12,26.11,26.12,12000.0,26.11,26.12,26.11,26.12,12000.0
2019-04-01 11:35:00,26.14,26.15,26.12,26.12,25500.0,26.14,26.15,26.12,26.12,25500.0
2019-04-01 11:40:00,26.12,26.13,26.03,26.03,48000.0,26.12,26.13,26.03,26.03,48000.0
2019-04-01 11:45:00,26.04,26.05,26.02,26.03,17940.0,26.04,26.05,26.02,26.03,17940.0
2019-04-01 11:50:00,26.02,26.02,26.0,26.02,35595.0,26.02,26.02,26.0,26.02,35595.0
2019-04-01 11:55:00,26.03,26.13,26.03,26.13,96870.0,26.03,26.13,26.03,26.13,96870.0
2019-04-01 12:00:00,26.13,26.14,26.11,26.13,119910.0,26.13,26.14,26.11,26.13,119910.0
2019-04-01 12:05:00,26.14,26.14,26.1,26.12,27000.0,26.14,26.14,26.1,26.12,27000.0
2019-04-01 12:10:00,26.13,26.14,26.13,26.13,19500.0,26.13,26.14,26.13,26.13,19500.0
2019-04-01 12:15:00,26.13,26.15,26.1,26.14,54000.0,26.13,26.15,26.1,26.14,54000.0
2019-04-01 12:20:00,26.13,26.14,26.11,26.12,26910.0,26.13,26.14,26.11,26.12,26910.0
2019-04-01 12:25:00,26.09,26.09,26.07,26.08,11490.0,26.09,26.09,26.07,26.08,11490.0
2019-04-01 12:30:00,26.08,26.14,26.08,26.11,60675.0,26.08,26.14,26.08,26.11,60675.0
2019-04-01 12:35:00,26.1,26.1,26.07,26.07,30000.0,26.1,26.1,26.07,26.07,30000.0
2019-04-01 12:40:00,26.07,26.07,26.04,26.04,45510.0,26.07,26.07,26.04,26.04,45510.0
2019-04-01 12:45:00,26.05,26.13,26.05,26.13,56520.0,26.05,26.13,26.05,26.13,56520.0
2019-04-01 12:50:00,26.12,26.12,26.09,26.1,131805.0,26.12,26.12,26.09,26.1,131805.0
2019-04-01 12:55:00,26.09,26.09,26.06,26.06,163650.0,26.09,26.09,26.06,26.06,163650.0
2019-04-01 13:00:00,26.07,26.08,26.05,26.07,160755.0,26.07,26.08,26.05,26.07,160755.0
2019-04-01 13:05:00,26.07,26.07,26.04,26.06,152865.0,26.07,26.07,26.04,26.06,152865.0
2019-04-01 13:10:00,26.06,26.08,26.05,26.07,135480.0,26.06,26.08,26.05,26.07,135480.0
2019-04-01 13:15:00,26.07,26.09,26.05,26.05,377325.0,26.07,26.09,26.05,26.05,377325.0
2019-04-01 13:20:00,26.06,26.07,26.03,26.03,37500.0,26.06,26.07,26.03,26.03,37500.0
2019-04-01 13:25:00,26.03,26.04,26.0,26.03,168270.0,26.03,26.04,26.0,26.03,168270.0
2019-04-01 13:30:00,26.03,26.04,26.03,26.04,13500.0,26.03,26.04,26.03,26.04,13500.0
2019-04-01 13:35:00,26.05,26.06,26.03,26.04,40425.0,26.05,26.06,26.03,26.04,40425.0
2019-04-01 13:40:00,26.06,26.06,26.05,26.05,18000.0,26.06,26.06,26.05,26.05,18000.0
2019-04-01 13:45:00,26.05,26.08,26.05,26.08,13665.0,26.05,26.08,26.05,26.08,13665.0
2019-04-01 13:50:00,26.07,26.07,26.04,26.05,52500.0,26.07,26.07,26.04,26.05,52500.0
2019-04-01 13:55:00,26.04,26.05,26.04,26.05,19620.0,26.04,26.05,26.04,26.05,19620.0
2019-04-01 14:00:00,26.08,26.09,26.05,26.07,81090.0,26.08,26.09,26.05,26.07,81090.0
2019-04-01 14:05:00,26.07,26.08,26.04,26.06,106725.0,26.07,26.08,26.04,26.06,106725.0
2019-04-01 14:10:00,26.05,26.07,26.04,26.04,41685.0,26.05,26.07,26.04,26.04,41685.0
2019-04-01 14:15:00,26.05,26.05,26.04,26.04,36000.0,26.05,26.05,26.04,26.04,36000.0
2019-04-01 14:20:00,26.05,26.07,26.05,26.07,108000.0,26.05,26.07,26.05,26.07,108000.0
2019-04-01 14:25:00,26.06,26.07,26.05,26.06,65925.0,26.06,26.07,26.05,26.06,65925.0
2019-04-01 14:30:00,26.07,26.11,26.06,26.11,156330.0,26.07,26.11,26.06,26.11,156330.0
2019-04-01 14:35:00,26.1,26.14,26.1,26.12,82230.0,26.1,26.14,26.1,26.12,82230.0
2019-04-01 14:40:00,26.12,26.13,26.11,26.13,49500.0,26.12,26.13,26.11,26.13,49500.0
2019-04-01 14:45:00,26.13,26.13,26.1,26.11,24120.0,26.13,26.13,26.1,26.11,24120.0
2019-04-01 14:50:00,26.11,26.13,26.1,26.13,19500.0,26.11,26.13,26.1,26.13,19500.0
2019-04-01 14:55:00,26.12,26.13,26.1,26.12,44370.0,26.12,26.13,26.1,26.12,44370.0
2019-04-01 15:00:00,26.1,26.11,26.07,26.07,34500.0,26.1,26.11,26.07,26.07,34500.0
2019-04-01 15:05:00,26.08,26.09,26.07,26.08,28500.0,26.08,26.09,26.07,26.08,28500.0
2019-04-01 15:10:00,26.08,26.09,26.07,26.07,34575.0,26.08,26.09,26.07,26.07,34575.0
2019-04-01 15:15:00,26.08,26.1,26.08,26.08,55500.0,26.08,26.1,26.08,26.08,55500.0
2019-04-01 15:20:00,26.08,26.1,26.08,26.09,37530.0,26.08,26.1,26.08,26.09,37530.0
2019-04-01 15:25:00,26.09,26.09,26.07,26.09,40800.0,26.09,26.09,26.07,26.09,40800.0
2019-04-01 15:30:00,26.08,26.1,26.08,26.08,89400.0,26.08,26.1,26.08,26.08,89400.0
2019-04-01 15:35:00,26.08,26.1,26.07,26.09,81270.0,26.08,26.1,26.07,26.09,81270.0
2019-04-01 15:40:00,26.09,26.1,26.09,26.09,66000.0,26.09,26.1,26.09,26.09,66000.0
2019-04-01 15:45:00,26.09,26.1,26.06,26.08,189180.0,26.09,26.1,26.06,26.08,189180.0
2019-04-01 15:50:00,26.09,26.1,26.09,26.1,131385.0,26.09,26.1,26.09,26.1,131385.0
2019-04-01 15:55:00,26.1,26.14,26.09,26.12,757005.0,26.1,26.14,26.09,26.12,757005.0
2019-04-02 09:30:00,26.2,26.2,26.04,26.04,133200.0,26.2,26.2,26.04,26.04,133200.0
2019-04-02 09:35:00,26.05,26.12,26.05,26.09,23295.0,26.05,26.12,26.05,26.09,23295.0
2019-04-02 09:40:00,26.05,26.2,26.05,26.17,245775.0,26.05,26.2,26.05,26.17,245775.0
2019-04-02 09:45:00,26.15,26.19,26.15,26.19,42060.0,26.15,26.19,26.15,26.19,42060.0
2019-04-02 09:50:00,26.19,26.25,26.18,26.22,157395.0,26.19,26.25,26.18,26.22,157395.0
2019-04-02 09:55:00,26.21,26.23,26.15,26.23,66045.0,26.21,26.23,26.15,26.23,66045.0
2019-04-02 10:00:00,26.21,26.22,26.18,26.18,15750.0,26.21,26.22,26.18,26.18,15750.0
2019-04-02 10:05:00,26.19,26.27,26.19,26.27,93225.0,26.19,26.27,26.19,26.27,93225.0
2019-04-02 10:10:00,26.28,26.31,26.27,26.3,218685.0,26.28,26.31,26.27,26.3,218685.0
2019-04-02 10:15:00,26.28,26.28,26.22,26.24,53805.0,26.28,26.28,26.22,26.24,53805.0
2019-04-02 10:20:00,26.23,26.28,26.23,26.23,195450.0,26.23,26.28,26.23,26.23,195450.0
2019-04-02 10:25:00,26.24,26.27,26.23,26.24,163005.0,26.24,26.27,26.23,26.24,163005.0
2019-04-02 10:30:00,26.24,26.26,26.21,26.25,378000.0,26.24,26.26,26.21,26.25,378000.0
2019-04-02 10:35:00,26.25,26.33,26.23,26.33,110640.0,26.25,26.33,26.23,26.33,110640.0
2019-04-02 10:40:00,26.31,26.34,26.3,26.31,222225.0,26.31,26.34,26.3,26.31,222225.0
2019-04-02 10:45:00,26.3,26.31,26.25,26.26,19905.0,26.3,26.31,26.25,26.26,19905.0
2019-04-02 10:50:00,26.28,26.28,26.27,26.28,15000.0,26.28,26.28,26.27,26.28,15000.0
2019-04-02 10:55:00,26.27,26.32,26.26,26.32,28515.0,26.27,26.32,26.26,26.32,28515.0
2019-04-02 11:00:00,26.32,26.34,26.3,26.3,39000.0,26.32,26.34,26.3,26.3,39000.0
2019-04-02 11:05:00,26.32,26.32,26.26,26.27,48600.0,26.32,26.32,26.26,26.27,48600.0
2019-04-02 11:10:00,26.24,26.25,26.22,26.25,16500.0,26.24,26.25,26.22,26.25,16500.0
2019-04-02 11:15:00,26.25,26.29,26.25,26.28,43065.0,26.25,26.29,26.25,26.28,43065.0
2019-04-02 11:20:00,26.27,26.28,26.26,26.26,135540.0,26.27,26.28,26.26,26.26,135540.0
2019-04-02 11:25:00,26.25,26.25,26.22,26.24,66135.0,26.25,26.25,26.22,26.24,66135.0
2019-04-02 11:30:00,26.24,26.24,26.2,26.22,36375.0,26.24,26.24,26.2,26.22,36375.0
2019-04-02 11:35:00,26.22,26.22,26.19,26.19,41745.0,26.22,26.22,26.19,26.19,41745.0
2019-04-02 11:40:00,26.19,26.22,26.19,26.21,20760.0,26.19,26.22,26.19,26.21,20760.0
2019-04-02 11:45:00,26.2,26.22,26.19,26.2,74055.0,26.2,26.22,26.19,26.2,74055.0
2019-04-02 11:50:00,26.2,26.21,26.2,26.2,6000.0,26.2,26.21,26.2,26.2,6000.0
2019-04-02 11:55:00,26.2,26.21,26.2,26.21,7500.0,26.2,26.21,26.2,26.21,7500.0
2019-04-02 12:00:00,26.2,26.22,26.19,26.22,25440.0,26.2,26.22,26.19,26.22,25440.0
2019-04-02 12:05:00,26.21,26.26,26.21,26.25,41100.0,26.21,26.26,26.21,26.25,41100.0
2019-04-02 12:10:00,26.25,26.26,26.24,26.25,13500.0,26.25,26.26,26.24,26.25,13500.0
2019-04-02 12:15:00,26.25,26.3,26.25,26.29,55020.0,26.25,26.3,26.25,26.29,55020.0
2019-04-02 12:20:00,26.29,26.29,26.26,26.26,27045.0,26.29,26.29,26.26,26.26,27045.0
2019-04-02 12:25:00,26.26,26.28,26.26,26.27,7500.0,26.26,26.28,26.26,26.27,7500.0
2019-04-02 12:30:00,26.28,26.28,26.26,26.26,29370.0,26.28,26.28,26.26,26.26,29370.0
2019-04-02 12:35:00,26.25,26.25,26.24,26.24,30000.0,26.25,26.25,26.24,26.24,30000.0
2019-04-02 12:40:00,26.25,26.26,26.25,26.26,21660.0,26.25,26.26,26.25,26.26,21660.0
2019-04-02 12:45:00,26.25,26.25,26.24,26.25,12000.0,26.25,26.25,26.24,26.25,12000.0
2019-04-02 12:50:00,26.26,26.26,26.22,26.24,36000.0,26.26,26.26,26.22,26.24,36000.0
2019-04-02 12:55:00,26.24,26.25,26.23,26.23,7980.0,26.24,26.25,26.23,26.23,7980.0
2019-04-02 13:00:00,26.22,26.22,26.22,26.22,10500.0,26.22,26.22,26.22,26.22,10500.0
2019-04-02 13:05:00,26.22,26.23,26.22,26.22,21000.0,26.22,26.23,26.22,26.22,21000.0
2019-04-02 13:10:00,26.22,26.23,26.21,26.22,25500.0,26.22,26.23,26.21,26.22,25500.0
2019-04-02 13:15:00,26.21,26.22,26.19,26.22,24150.0,26.21,26.22,26.19,26.22,24150.0
2019-04-02 13:20:00,26.22,26.23,26.22,26.22,11385.0,26.22,26.23,26.22,26.22,11385.0
2019-04-02 13:25:00,26.22,26.23,26.22,26.23,10950.0,26.22,26.23,26.22,26.23,10950.0
2019-04-02 13:30:00,26.22,26.22,26.21,26.21,9000.0,26.22,26.22,26.21,26.21,9000.0
2019-04-02 13:35:00,26.22,26.23,26.22,26.22,15000.0,26.22,26.23,26.22,26.22,15000.0
2019-04-02 13:40:00,26.23,26.23,26.21,26.22,37545.0,26.23,26.23,26.21,26.22,37545.0
2019-04-02 13:45:00,26.21,26.21,26.2,26.2,15150.0,26.21,26.21,26.2,26.2,15150.0
2019-04-02 13:50:00,26.2,26.22,26.2,26.21,24750.0,26.2,26.22,26.2,26.21,24750.0
2019-04-02 13:55:00,26.22,26.22,26.21,26.21,10500.0,26.22,26.22,26.21,26.21,10500.0
2019-04-02 14:00:00,26.23,26.24,26.23,26.24,17700.0,26.23,26.24,26.23,26.24,17700.0
2019-04-02 14:05:00,26.25,26.27,26.25,26.27,15000.0,26.25,26.27,26.25,26.27,15000.0
2019-04-02 14:10:00,26.26,26.27,26.25,26.25,17460.0,26.26,26.27,26.25,26.25,17460.0
2019-04-02 14:15:00,26.25,26.27,26.25,26.27,30000.0,26.25,26.27,26.25,26.27,30000.0
2019-04-02 14:20:00,26.28,26.29,26.27,26.29,25680.0,26.28,26.29,26.27,26.29,25680.0
2019-04-02 14:25:00,26.29,26.32,26.29,26.31,90000.0,26.29,26.32,26.29,26.31,90000.0
2019-04-02 14:30:00,26.31,26.32,26.27,26.27,151935.0,26.31,26.32,26.27,26.27,151935.0
2019-04-02 14:35:00,26.27,26.27,26.24,26.24,49245.0,26.27,26.27,26.24,26.24,49245.0
2019-04-02 14:40:00,26.24,26.24,26.22,26.23,15750.0,26.24,26.24,26.22,26.23,15750.0
2019-04-02 14:45:00,26.24,26.26,26.24,26.25,46650.0,26.24,26.26,26.24,26.25,46650.0
2019-04-02 14:50:00,26.26,26.27,26.25,26.27,32205.0,26.26,26.27,26.25,26.27,32205.0
2019-04-02 14:55:00,26.27,26.28,26.27,26.28,32100.0,26.27,26.28,26.27,26.28,32100.0
2019-04-02 15:00:00,26.26,26.27,26.26,26.27,12645.0,26.26,26.27,26.26,26.27,12645.0
2019-04-02 15:05:00,26.26,26.28,26.26,26.27,30000.0,26.26,26.28,26.26,26.27,30000.0
2019-04-02 15:10:00,26.27,26.28,26.26,26.28,29760.0,26.27,26.28,26.26,26.28,29760.0
2019-04-02 15:15:00,26.27,26.28,26.23,26.24,75090.0,26.27,26.28,26.23,26.24,75090.0
2019-04-02 15:20:00,26.24,26.27,26.24,26.26,59835.0,26.24,26.27,26.24,26.26,59835.0
2019-04-02 15:25:00,26.26,26.31,26.26,26.31,22500.0,26.26,26.31,26.26,26.31,22500.0
2019-04-02 15:30:00,26.31,26.31,26.29,26.3,103710.0,26.31,26.31,26.29,26.3,103710.0
2019-04-02 15:35:00,26.3,26.31,26.3,26.31,50085.0,26.3,26.31,26.3,26.31,50085.0
2019-04-02 15:40:00,26.31,26.31,26.28,26.29,109395.0,26.31,26.31,26.28,26.29,109395.0
2019-04-02 15:45:00,26.29,26.31,26.29,26.3,79230.0,26.29,26.31,26.29,26.3,79230.0
2019-04-02 15:50:00,26.3,26.31,26.28,26.31,70245.0,26.3,26.31,26.28,26.31,70245.0
2019-04-02 15:55:00,26.31,26.31,26.27,26.29,205335.0,26.31,26.31,26.27,26.29,205335.0
2019-04-03 09:30:00,26.42,26.51,26.28,26.34,224880.0,26.42,26.51,26.28,26.34,224880.0
2019-04-03 09:35:00,26.4,26.45,26.36,26.44,100605.0,26.4,26.45,26.36,26.44,100605.0
2019-04-03 09:40:00,26.44,26.49,26.37,26.46,209235.0,26.44,26.49,26.37,26.46,209235.0
2019-04-03 09:45:00,26.46,26.5,26.46,26.49,59535.0,26.46,26.5,26.46,26.49,59535.0
2019-04-03 09:50:00,26.49,26.51,26.46,26.48,160260.0,26.49,26.51,26.46,26.48,160260.0
2019-04-03 09:55:00,26.49,26.5,26.45,26.45,240270.0,26.49,26.5,26.45,26.45,240270.0
2019-04-03 10:00:00,26.4,26.4,26.36,26.37,13140.0,26.4,26.4,26.36,26.37,13140.0
2019-04-03 10:05:00,26.37,26.44,26.37,26.43,144495.0,26.37,26.44,26.37,26.43,144495.0
2019-04-03 10:10:00,26.43,26.46,26.43,26.46,35460.0,26.43,26.46,26.43,26.46,35460.0
2019-04-03 10:15:00,26.48,26.51,26.48,26.49,54000.0,26.48,26.51,26.48,26.49,54000.0
2019-04-03 10:20:00,26.48,26.49,26.42,26.44,182925.0,26.48,26.49,26.42,26.44,182925.0
2019-04-03 10:25:00,26.41,26.42,26.36,26.42,15000.0,26.41,26.42,26.36,26.42,15000.0
2019-04-03 10:30:00,26.41,26.42,26.41,26.42,3000.0,26.41,26.42,26.41,26.42,3000.0
2019-04-03 10:35:00,26.41,26.43,26.4,26.42,20850.0,26.41,26.43,26.4,26.42,20850.0
2019-04-03 10:40:00,26.42,26.42,26.36,26.36,18720.0,26.42,26.42,26.36,26.36,18720.0
2019-04-03 10:45:00,26.38,26.38,26.37,26.38,16500.0,26.38,26.38,26.37,26.38,16500.0
2019-04-03 10:50:00,26.39,26.41,26.39,26.41,10500.0,26.39,26.41,26.39,26.41,10500.0
2019-04-03 10:55:00,26.43,26.44,26.41,26.41,64575.0,26.43,26.44,26.41,26.41,64575.0
2019-04-03 11:00:00,26.42,26.45,26.4,26.44,75240.0,26.42,26.45,26.4,26.44,75240.0
2019-04-03 11:05:00,26.44,26.46,26.44,26.44,113145.0,26.44,26.46,26.44,26.44,113145.0
2019-04-03 11:10:00,26.44,26.48,26.43,26.47,214635.0,26.44,26.48,26.43,26.47,214635.0
2019-04-03 11:15:00,26.48,26.48,26.45,26.46,93600.0,26.48,26.48,26.45,26.46,93600.0
2019-04-03 11:20:00,26.47,26.47,26.44,26.47,60000.0,26.47,26.47,26.44,26.47,60000.0
2019-04-03 11:25:00,26.46,26.47,26.45,26.46,41850.0,26.46,26.47,26.45,26.46,41850.0
2019-04-03 11:30:00,26.46,26.47,26.44,26.44,30000.0,26.46,26.47,26.44,26.44,30000.0
2019-04-03 11:35:00,26.45,26.45,26.43,26.45,28155.0,26.45,26.45,26.43,26.45,28155.0
2019-04-03 11:40:00,26.45,26.47,26.45,26.45,69525.0,26.45,26.47,26.45,26.45,69525.0
2019-04-03 11:45:00,26.44,26.47,26.44,26.47,59100.0,26.44,26.47,26.44,26.47,59100.0
2019-04-03 11:50:00,26.46,26.47,26.45,26.47,88500.0,26.46,26.47,26.45,26.47,88500.0
2019-04-03 11:55:00,26.47,26.47,26.45,26.45,31320.0,26.47,26.47,26.45,26.45,31320.0
2019-04-03 12:00:00,26.46,26.47,26.46,26.47,18255.0,26.46,26.47,26.46,26.47,18255.0
2019-04-03 12:05:00,26.47,26.47,26.45,26.46,70860.0,26.47,26.47,26.45,26.46,70860.0
2019-04-03 12:10:00,26.46,26.47,26.45,26.45,42000.0,26.46,26.47,26.45,26.45,42000.0
2019-04-03 12:15:00,26.45,26.47,26.45,26.47,12615.0,26.45,26.47,26.45,26.47,12615.0
2019-04-03 12:20:00,26.47,26.47,26.45,26.47,47910.0,26.47,26.47,26.45,26.47,47910.0
2019-04-03 12:25:00,26.46,26.47,26.44,26.44,31980.0,26.46,26.47,26.44,26.44,31980.0
2019-04-03 12:30:00,26.46,26.47,26.45,26.46,61500.0,26.46,26.47,26.45,26.46,61500.0
2019-04-03 12:35:00,26.46,26.46,26.45,26.45,45375.0,26.46,26.46,26.45,26.45,45375.0
2019-04-03 12:40:00,26.46,26.46,26.45,26.45,13830.0,26.46,26.46,26.45,26.45,13830.0
2019-04-03 12:45:00,26.44,26.45,26.43,26.44,19890.0,26.44,26.45,26.43,26.44,19890.0
2019-04-03 12:50:00,26.44,26.46,26.44,26.45,34500.0,26.44,26.46,26.44,26.45,34500.0
2019-04-03 12:55:00,26.45,26.47,26.44,26.44,81330.0,26.45,26.47,26.44,26.44,81330.0
2019-04-03 13:00:00,26.45,26.46,26.43,26.45,205320.0,26.45,26.46,26.43,26.45,205320.0
2019-04-03 13:05:00,26.45,26.51,26.45,26.51,60795.0,26.45,26.51,26.45,26.51,60795.0
2019-04-03 13:10:00,26.5,26.5,26.49,26.49,48000.0,26.5,26.5,26.49,26.49,48000.0
2019-04-03 13:15:00,26.49,26.49,26.48,26.49,35565.0,26.49,26.49,26.48,26.49,35565.0
2019-04-03 13:20:00,26.48,26.49,26.47,26.47,21000.0,26.48,26.49,26.47,26.47,21000.0
2019-04-03 13:25:00,26.48,26.48,26.47,26.47,126000.0,26.48,26.48,26.47,26.47,126000.0
2019-04-03 13:30:00,26.47,26.47,26.46,26.46,29235.0,26.47,26.47,26.46,26.46,29235.0
2019-04-03 13:35:00,26.47,26.47,26.46,26.46,18000.0,26.47,26.47,26.46,26.46,18000.0
2019-04-03 13:40:00,26.45,26.46,26.45,26.46,15495.0,26.45,26.46,26.45,26.46,15495.0
2019-04-03 13:45:00,26.46,26.47,26.46,26.47,3000.0,26.46,26.47,26.46,26.47,3000.0
2019-04-03 13:50:00,26.47,26.48,26.44,26.44,34500.0,26.47,26.48,26.44,26.44,34500.0
2019-04-03 13:55:00,26.44,26.45,26.44,26.45,6000.0,26.44,26.45,26.44,26.45,6000.0
2019-04-03 14:00:00,26.45,26.45,26.44,26.44,7500.0,26.45,26.45,26.44,26.44,7500.0
2019-04-03 14:05:00,26.46,26.46,26.43,26.43,19875.0,26.46,26.46,26.43,26.43,19875.0
2019-04-03 14:10:00,26.44,26.47,26.44,26.46,39000.0,26.44,26.47,26.44,26.46,39000.0
2019-04-03 14:15:00,26.47,26.47,26.45,26.45,22755.0,26.47,26.47,26.45,26.45,22755.0
2019-04-03 14:20:00,26.47,26.49,26.47,26.49,113415.0,26.47,26.49,26.47,26.49,113415.0
2019-04-03 14:25:00,26.51,26.54,26.5,26.54,39000.0,26.51,26.54,26.5,26.54,39000.0
2019-04-03 14:30:00,26.53,26.53,26.5,26.5,12000.0,26.53,26.53,26.5,26.5,12000.0
2019-04-03 14:35:00,26.5,26.51,26.48,26.48,16725.0,26.5,26.51,26.48,26.48,16725.0
2019-04-03 14:40:00,26.46,26.46,26.46,26.46,6000.0,26.46,26.46,26.46,26.46,6000.0
2019-04-03 14:45:00,26.45,26.47,26.45,26.46,13950.0,26.45,26.47,26.45,26.46,13950.0
2019-04-03 14:50:00,26.46,26.48,26.46,26.48,12000.0,26.46,26.48,26.46,26.48,12000.0
2019-04-03 14:55:00,26.49,26.5,26.49,26.49,11205.0,26.49,26.5,26.49,26.49,11205.0
2019-04-03 15:00:00,26.49,26.49,26.48,26.48,10500.0,26.49,26.49,26.48,26.48,10500.0
2019-04-03 15:05:00,26.49,26.49,26.47,26.48,30885.0,26.49,26.49,26.47,26.48,30885.0
2019-04-03 15:10:00,26.47,26.47,26.43,26.44,25545.0,26.47,26.47,26.43,26.44,25545.0
2019-04-03 15:15:00,26.44,26.44,26.42,26.43,16500.0,26.44,26.44,26.42,26.43,16500.0
2019-04-03 15:20:00,26.43,26.43,26.42,26.43,15855.0,26.43,26.43,26.42,26.43,15855.0
2019-04-03 15:25:00,26.44,26.47,26.44,26.47,21390.0,26.44,26.47,26.44,26.47,21390.0
2019-04-03 15:30:00,26.46,26.47,26.45,26.46,44115.0,26.46,26.47,26.45,26.46,44115.0
2019-04-03 15:35:00,26.46,26.47,26.45,26.46,80385.0,26.46,26.47,26.45,26.46,80385.0
2019-04-03 15:40:00,26.45,26.46,26.42,26.43,80475.0,26.45,26.46,26.42,26.43,80475.0
2019-04-03 15:45:00,26.44,26.45,26.43,26.44,97620.0,26.44,26.45,26.43,26.44,97620.0
2019-04-03 15:50:00,26.44,26.44,26.42,26.42,220560.0,26.44,26.44,26.42,26.42,220560.0
2019-04-03 15:55:00,26.43,26.44,26.42,26.43,257400.0,26.43,26.44,26.42,26.43,257400.0
2019-04-04 09:30:00,26.47,26.53,26.42,26.52,241170.0,26.47,26.53,26.42,26.52,241170.0
2019-04-04 09:35:00,26.51,26.51,26.45,26.45,24690.0,26.51,26.51,26.45,26.45,24690.0
2019-04-04 09:40:00,26.43,26.46,26.43,26.44,7575.0,26.43,26.46,26.43,26.44,7575.0
2019-04-04 09:45:00,26.45,26.48,26.45,26.48,21150.0,26.45,26.48,26.45,26.48,21150.0
2019-04-04 09:50:00,26.42,26.5,26.42,26.46,230385.0,26.42,26.5,26.42,26.46,230385.0
2019-04-04 09:55:00,26.44,26.47,26.41,26.47,39510.0,26.44,26.47,26.41,26.47,39510.0
2019-04-04 10:00:00,26.46,26.48,26.45,26.47,12000.0,26.46,26.48,26.45,26.47,12000.0
2019-04-04 10:05:00,26.47,26.56,26.46,26.54,102270.0,26.47,26.56,26.46,26.54,102270.0
2019-04-04 10:10:00,26.56,26.56,26.53,26.53,62025.0,26.56,26.56,26.53,26.53,62025.0
2019-04-04 10:15:00,26.52,26.53,26.52,26.52,8925.0,26.52,26.53,26.52,26.52,8925.0
2019-04-04 10:20:00,26.51,26.54,26.5,26.54,9000.0,26.51,26.54,26.5,26.54,9000.0
2019-04-04 10:25:00,26.53,26.53,26.5,26.5,45000.0,26.53,26.53,26.5,26.5,45000.0
2019-04-04 10:30:00,26.5,26.5,26.46,26.47,19995.0,26.5,26.5,26.46,26.47,19995.0
2019-04-04 10:35:00,26.48,26.5,26.48,26.49,14610.0,26.48,26.5,26.48,26.49,14610.0
2019-04-04 10:40:00,26.48,26.49,26.48,26.49,3000.0,26.48,26.49,26.48,26.49,3000.0
2019-04-04 10:45:00,26.49,26.51,26.49,26.49,39720.0,26.49,26.51,26.49,26.49,39720.0
2019-04-04 10:50:00,26.49,26.51,26.46,26.5,101130.0,26.49,26.51,26.46,26.5,101130.0
2019-04-04 10:55:00,26.5,26.51,26.47,26.48,60960.0,26.5,26.51,26.47,26.48,60960.0
2019-04-04 11:00:00,26.47,26.48,26.46,26.46,26190.0,26.47,26.48,26.46,26.46,26190.0
2019-04-04 11:05:00,26.47,26.47,26.45,26.46,11790.0,26.47,26.47,26.45,26.46,11790.0
2019-04-04 11:10:00,26.44,26.47,26.43,26.46,102000.0,26.44,26.47,26.43,26.46,102000.0
2019-04-04 11:15:00,26.46,26.48,26.45,26.45,64695.0,26.46,26.48,26.45,26.45,64695.0
2019-04-04 11:20:00,26.45,26.45,26.44,26.44,7500.0,26.45,26.45,26.44,26.44,7500.0
2019-04-04 11:25:00,26.45,26.46,26.44,26.44,12000.0,26.45,26.46,26.44,26.44,12000.0
2019-04-04 11:30:00,26.44,26.44,26.42,26.42,19320.0,26.44,26.44,26.42,26.42,19320.0
2019-04-04 11:35:00,26.43,26.46,26.43,26.46,25500.0,26.43,26.46,26.43,26.46,25500.0
2019-04-04 11:40:00,26.45,26.47,26.44,26.45,16950.0,26.45,26.47,26.44,26.45,16950.0
2019-04-04 11:45:00,26.44,26.45,26.44,26.44,18000.0,26.44,26.45,26.44,26.44,18000.0
2019-04-04 11:50:00,26.43,26.43,26.41,26.41,10500.0,26.43,26.43,26.41,26.41,10500.0
2019-04-04 11:55:00,26.42,26.42,26.4,26.4,22260.0,26.42,26.42,26.4,26.4,22260.0
2019-04-04 12:00:00,26.38,26.4,26.38,26.39,7500.0,26.38,26.4,26.38,26.39,7500.0
2019-04-04 12:05:00,26.4,26.4,26.4,26.4,3000.0,26.4,26.4,26.4,26.4,3000.0
2019-04-04 12:10:00,26.4,26.4,26.38,26.38,19500.0,26.4,26.4,26.38,26.38,19500.0
2019-04-04 12:15:00,26.37,26.37,26.32,26.34,34500.0,26.37,26.37,26.32,26.34,34500.0
2019-04-04 12:20:00,26.35,26.37,26.35,26.36,23460.0,26.35,26.37,26.35,26.36,23460.0
2019-04-04 12:25:00,26.38,26.38,26.36,26.37,18000.0,26.38,26.38,26.36,26.37,18000.0
2019-04-04 12:30:00,26.36,26.36,26.35,26.35,6000.0,26.36,26.36,26.35,26.35,6000.0
2019-04-04 12:35:00,26.35,26.36,26.32,26.32,34275.0,26.35,26.36,26.32,26.32,34275.0
2019-04-04 12:40:00,26.31,26.31,26.28,26.28,75000.0,26.31,26.31,26.28,26.28,75000.0
2019-04-04 12:45:00,26.27,26.28,26.27,26.27,19335.0,26.27,26.28,26.27,26.27,19335.0
2019-04-04 12:50:00,26.28,26.31,26.28,26.29,25500.0,26.28,26.31,26.28,26.29,25500.0
2019-04-04 12:55:00,26.3,26.3,26.28,26.29,18000.0,26.3,26.3,26.28,26.29,18000.0
2019-04-04 13:00:00,26.3,26.32,26.3,26.31,9000.0,26.3,26.32,26.3,26.31,9000.0
2019-04-04 13:05:00,26.31,26.32,26.31,26.31,7335.0,26.31,26.32,26.31,26.31,7335.0
2019-04-04 13:10:00,26.32,26.34,26.32,26.33,15000.0,26.32,26.34,26.32,26.33,15000.0
2019-04-04 13:15:00,26.33,26.33,26.31,26.31,19500.0,26.33,26.33,26.31,26.31,19500.0
2019-04-04 13:20:00,26.31,26.35,26.31,26.34,72060.0,26.31,26.35,26.31,26.34,72060.0
2019-04-04 13:25:00,26.35,26.37,26.34,26.37,63840.0,26.35,26.37,26.34,26.37,63840.0
2019-04-04 13:30:00,26.37,26.38,26.37,26.37,6000.0,26.37,26.38,26.37,26.37,6000.0
2019-04-04 13:35:00,26.38,26.41,26.37,26.4,51165.0,26.38,26.41,26.37,26.4,51165.0
2019-04-04 13:40:00,26.38,26.41,26.38,26.41,18105.0,26.38,26.41,26.38,26.41,18105.0
2019-04-04 13:45:00,26.41,26.42,26.41,26.41,7500.0,26.41,26.42,26.41,26.41,7500.0
2019-04-04 13:50:00,26.43,26.43,26.42,26.42,7500.0,26.43,26.43,26.42,26.42,7500.0
2019-04-04 13:55:00,26.41,26.42,26.41,26.42,7500.0,26.41,26.42,26.41,26.42,7500.0
2019-04-04 14:00:00,26.43,26.44,26.43,26.43,6000.0,26.43,26.44,26.43,26.43,6000.0
2019-04-04 14:05:00,26.43,26.45,26.43,26.43,19050.0,26.43,26.45,26.43,26.43,19050.0
2019-04-04 14:10:00,26.44,26.45,26.44,26.44,12915.0,26.44,26.45,26.44,26.44,12915.0
2019-04-04 14:15:00,26.44,26.45,26.43,26.43,26250.0,26.44,26.45,26.43,26.43,26250.0
2019-04-04 14:20:00,26.44,26.44,26.42,26.43,20685.0,26.44,26.44,26.42,26.43,20685.0
2019-04-04 14:25:00,26.43,26.43,26.41,26.42,9000.0,26.43,26.43,26.41,26.42,9000.0
2019-04-04 14:30:00,26.42,26.42,26.41,26.41,16860.0,26.42,26.42,26.41,26.41,16860.0
2019-04-04 14:35:00,26.4,26.42,26.4,26.41,19605.0,26.4,26.42,26.4,26.41,19605.0
2019-04-04 14:40:00,26.41,26.41,26.39,26.41,19500.0,26.41,26.41,26.39,26.41,19500.0
2019-04-04 14:45:00,26.4,26.44,26.4,26.42,25875.0,26.4,26.44,26.4,26.42,25875.0
2019-04-04 14:50:00,26.43,26.43,26.41,26.42,18000.0,26.43,26.43,26.41,26.42,18000.0
2019-04-04 14:55:00,26.42,26.43,26.41,26.43,18000.0,26.42,26.43,26.41,26.43,18000.0
2019-04-04 15:00:00,26.43,26.43,26.4,26.4,12000.0,26.43,26.43,26.4,26.4,12000.0
2019-04-04 15:05:00,26.41,26.42,26.41,26.41,9000.0,26.41,26.42,26.41,26.41,9000.0
2019-04-04 15:10:00,26.42,26.46,26.41,26.46,55500.0,26.42,26.46,26.41,26.46,55500.0
2019-04-04 15:15:00,26.44,26.45,26.44,26.45,15000.0,26.44,26.45,26.44,26.45,15000.0
2019-04-04 15:20:00,26.46,26.46,26.45,26.45,18555.0,26.46,26.46,26.45,26.45,18555.0
2019-04-04 15:25:00,26.45,26.47,26.45,26.46,53415.0,26.45,26.47,26.45,26.46,53415.0
2019-04-04 15:30:00,26.46,26.47,26.46,26.47,16500.0,26.46,26.47,26.46,26.47,16500.0
2019-04-04 15:35:00,26.48,26.49,26.47,26.48,39300.0,26.48,26.49,26.47,26.48,39300.0
2019-04-04 15:40:00,26.48,26.49,26.47,26.49,39000.0,26.48,26.49,26.47,26.49,39000.0
2019-04-04 15:45:00,26.49,26.49,26.47,26.49,63945.0,26.49,26.49,26.47,26.49,63945.0
2019-04-04 15:50:00,26.49,26.54,26.49,26.54,85845.0,26.49,26.54,26.49,26.54,85845.0
2019-04-04 15:55:00,26.54,26.55,26.53,26.54,198255.0,26.54,26.55,26.53,26.54,198255.0
2019-04-05 09:30:00,26.64,26.83,26.54,26.83,481485.0,26.64,26.83,26.54,26.83,481485.0
2019-04-05 09:35:00,26.83,26.92,26.8,26.83,294255.0,26.83,26.92,26.8,26.83,294255.0
2019-04-05 09:40:00,26.84,26.87,26.76,26.76,75120.0,26.84,26.87,26.76,26.76,75120.0
2019-04-05 09:45:00,26.79,26.8,26.72,26.72,99645.0,26.79,26.8,26.72,26.72,99645.0
2019-04-05 09:50:00,26.72,26.77,26.66,26.7,91530.0,26.72,26.77,26.66,26.7,91530.0
2019-04-05 09:55:00,26.69,26.74,26.69,26.73,42000.0,26.69,26.74,26.69,26.73,42000.0
2019-04-05 10:00:00,26.71,26.73,26.66,26.7,187665.0,26.71,26.73,26.66,26.7,187665.0
2019-04-05 10:05:00,26.71,26.74,26.71,26.73,70500.0,26.71,26.74,26.71,26.73,70500.0
2019-04-05 10:10:00,26.71,26.75,26.7,26.74,84615.0,26.71,26.75,26.7,26.74,84615.0
2019-04-05 10:15:00,26.74,26.74,26.68,26.68,92265.0,26.74,26.74,26.68,26.68,92265.0
2019-04-05 10:20:00,26.68,26.73,26.68,26.73,52350.0,26.68,26.73,26.68,26.73,52350.0
2019-04-05 10:25:00,26.73,26.73,26.72,26.73,12000.0,26.73,26.73,26.72,26.73,12000.0
2019-04-05 10:30:00,26.73,26.75,26.71,26.73,60120.0,26.73,26.75,26.71,26.73,60120.0
2019-04-05 10:35:00,26.73,26.73,26.68,26.7,21750.0,26.73,26.73,26.68,26.7,21750.0
2019-04-05 10:40:00,26.72,26.72,26.65,26.65,68100.0,26.72,26.72,26.65,26.65,68100.0
2019-04-05 10:45:00,26.67,26.67,26.63,26.64,26835.0,26.67,26.67,26.63,26.64,26835.0
2019-04-05 10:50:00,26.64,26.67,26.63,26.67,115725.0,26.64,26.67,26.63,26.67,115725.0
2019-04-05 10:55:00,26.68,26.68,26.64,26.64,37620.0,26.68,26.68,26.64,26.64,37620.0
2019-04-05 11:00:00,26.64,26.65,26.63,26.63,31500.0,26.64,26.65,26.63,26.63,31500.0
2019-04-05 11:05:00,26.64,26.67,26.63,26.67,28500.0,26.64,26.67,26.63,26.67,28500.0
2019-04-05 11:10:00,26.65,26.68,26.65,26.66,60420.0,26.65,26.68,26.65,26.66,60420.0
2019-04-05 11:15:00,26.67,26.67,26.65,26.66,55695.0,26.67,26.67,26.65,26.66,55695.0
2019-04-05 11:20:00,26.67,26.67,26.64,26.64,40500.0,26.67,26.67,26.64,26.64,40500.0
2019-04-05 11:25:00,26.64,26.68,26.63,26.66,106530.0,26.64,26.68,26.63,26.66,106530.0
2019-04-05 11:30:00,26.66,26.68,26.64,26.67,59745.0,26.66,26.68,26.64,26.67,59745.0
2019-04-05 11:35:00,26.68,26.68,26.65,26.67,148410.0,26.68,26.68,26.65,26.67,148410.0
2019-04-05 11:40:00,26.66,26.68,26.63,26.63,88815.0,26.66,26.68,26.63,26.63,88815.0
2019-04-05 11:45:00,26.63,26.63,26.6,26.62,66705.0,26.63,26.63,26.6,26.62,66705.0
2019-04-05 11:50:00,26.63,26.66,26.62,26.64,152175.0,26.63,26.66,26.62,26.64,152175.0
2019-04-05 11:55:00,26.64,26.65,26.62,26.62,45000.0,26.64,26.65,26.62,26.62,45000.0
2019-04-05 12:00:00,26.61,26.63,26.6,26.62,22500.0,26.61,26.63,26.6,26.62,22500.0
2019-04-05 12:05:00,26.65,26.65,26.64,26.65,19500.0,26.65,26.65,26.64,26.65,19500.0
2019-04-05 12:10:00,26.66,26.68,26.65,26.65,10500.0,26.66,26.68,26.65,26.65,10500.0
2019-04-05 12:15:00,26.66,26.66,26.64,26.64,30000.0,26.66,26.66,26.64,26.64,30000.0
2019-04-05 12:20:00,26.65,26.65,26.64,26.65,7500.0,26.65,26.65,26.64,26.65,7500.0
2019-04-05 12:25:00,26.66,26.67,26.65,26.65,17310.0,26.66,26.67,26.65,26.65,17310.0
2019-04-05 12:30:00,26.65,26.67,26.64,26.66,10500.0,26.65,26.67,26.64,26.66,10500.0
2019-04-05 12:35:00,26.65,26.65,26.62,26.62,30000.0,26.65,26.65,26.62,26.62,30000.0
2019-04-05 12:40:00,26.62,26.62,26.61,26.61,15000.0,26.62,26.62,26.61,26.61,15000.0
2019-04-05 12:45:00,26.61,26.62,26.61,26.62,5895.0,26.61,26.62,26.61,26.62,5895.0
2019-04-05 12:50:00,26.63,26.65,26.63,26.65,4500.0,26.63,26.65,26.63,26.65,4500.0
2019-04-05 12:55:00,26.64,26.64,26.63,26.63,13290.0,26.64,26.64,26.63,26.63,13290.0
2019-04-05 13:00:00,26.63,26.64,26.61,26.62,39000.0,26.63,26.64,26.61,26.62,39000.0
2019-04-05 13:05:00,26.62,26.64,26.62,26.63,27000.0,26.62,26.64,26.62,26.63,27000.0
2019-04-05 13:10:00,26.64,26.65,26.64,26.65,7995.0,26.64,26.65,26.64,26.65,7995.0
2019-04-05 13:15:00,26.65,26.65,26.64,26.65,18000.0,26.65,26.65,26.64,26.65,18000.0
2019-04-05 13:20:00,26.65,26.65,26.65,26.65,1500.0,26.65,26.65,26.65,26.65,1500.0
2019-04-05 13:25:00,26.68,26.68,26.66,26.66,85500.0,26.68,26.68,26.66,26.66,85500.0
2019-04-05 13:30:00,26.65,26.67,26.65,26.67,24000.0,26.65,26.67,26.65,26.67,24000.0
2019-04-05 13:35:00,26.67,26.69,26.66,26.69,13500.0,26.67,26.69,26.66,26.69,13500.0
2019-04-05 13:40:00,26.68,26.7,26.68,26.68,39315.0,26.68,26.7,26.68,26.68,39315.0
2019-04-05 13:45:00,26.69,26.7,26.69,26.69,12000.0,26.69,26.7,26.69,26.69,12000.0
2019-04-05 13:50:00,26.71,26.71,26.71,26.71,6165.0,26.71,26.71,26.71,26.71,6165.0
2019-04-05 13:55:00,26.72,26.72,26.7,26.72,30000.0,26.72,26.72,26.7,26.72,30000.0
2019-04-05 14:00:00,26.7,26.71,26.7,26.71,13500.0,26.7,26.71,26.7,26.71,13500.0
2019-04-05 14:05:00,26.71,26.71,26.69,26.69,49500.0,26.71,26.71,26.69,26.69,49500.0
2019-04-05 14:10:00,26.69,26.69,26.65,26.65,28845.0,26.69,26.69,26.65,26.65,28845.0
2019-04-05 14:15:00,26.66,26.66,26.64,26.64,30000.0,26.66,26.66,26.64,26.64,30000.0
2019-04-05 14:20:00,26.64,26.64,26.61,26.62,54000.0,26.64,26.64,26.61,26.62,54000.0
2019-04-05 14:25:00,26.61,26.63,26.61,26.63,29835.0,26.61,26.63,26.61,26.63,29835.0
2019-04-05 14:30:00,26.64,26.64,26.6,26.61,33000.0,26.64,26.64,26.6,26.61,33000.0
2019-04-05 14:35:00,26.6,26.6,26.59,26.59,15915.0,26.6,26.6,26.59,26.59,15915.0
2019-04-05 14:40:00,26.61,26.61,26.6,26.61,3000.0,26.61,26.61,26.6,26.61,3000.0
2019-04-05 14:45:00,26.61,26.64,26.61,26.62,28905.0,26.61,26.64,26.61,26.62,28905.0
2019-04-05 14:50:00,26.63,26.63,26.61,26.63,29940.0,26.63,26.63,26.61,26.63,29940.0
2019-04-05 14:55:00,26.64,26.66,26.64,26.65,10500.0,26.64,26.66,26.64,26.65,10500.0
2019-04-05 15:00:00,26.66,26.66,26.63,26.65,74070.0,26.66,26.66,26.63,26.65,74070.0
2019-04-05 15:05:00,26.64,26.65,26.64,26.65,15000.0,26.64,26.65,26.64,26.65,15000.0
2019-04-05 15:10:00,26.65,26.65,26.64,26.65,21435.0,26.65,26.65,26.64,26.65,21435.0
2019-04-05 15:15:00,26.64,26.64,26.64,26.64,3000.0,26.64,26.64,26.64,26.64,3000.0
2019-04-05 15:20:00,26.65,26.66,26.65,26.66,20010.0,26.65,26.66,26.65,26.66,20010.0
2019-04-05 15:25:00,26.67,26.68,26.65,26.65,45000.0,26.67,26.68,26.65,26.65,45000.0
2019-04-05 15:30:00,26.66,26.69,26.65,26.69,69000.0,26.66,26.69,26.65,26.69,69000.0
2019-04-05 15:35:00,26.69,26.71,26.69,26.71,49500.0,26.69,26.71,26.69,26.71,49500.0
2019-04-05 15:40:00,26.71,26.71,26.69,26.71,79500.0,26.71,26.71,26.69,26.71,79500.0
2019-04-05 15:45:00,26.71,26.71,26.69,26.7,71055.0,26.71,26.71,26.69,26.7,71055.0
2019-04-05 15:50:00,26.7,26.7,26.68,26.7,114810.0,26.7,26.7,26.68,26.7,114810.0
2019-04-05 15:55:00,26.7,26.75,26.7,26.73,275115.0,26.7,26.75,26.7,26.73,275115.0
2019-04-08 09:30:00,26.72,26.79,26.65,26.69,138990.0,26.72,26.79,26.65,26.69,138990.0
2019-04-08 09:35:00,26.69,26.69,26.57,26.6,41655.0,26.69,26.69,26.57,26.6,41655.0
2019-04-08 09:40:00,26.58,26.58,26.5,26.56,395580.0,26.58,26.58,26.5,26.56,395580.0
2019-04-08 09:45:00,26.53,26.64,26.53,26.64,62235.0,26.53,26.64,26.53,26.64,62235.0
2019-04-08 09:50:00,26.64,26.65,26.55,26.58,232710.0,26.64,26.65,26.55,26.58,232710.0
2019-04-08 09:55:00,26.56,26.61,26.56,26.58,18000.0,26.56,26.61,26.56,26.58,18000.0
2019-04-08 10:00:00,26.59,26.59,26.58,26.58,8580.0,26.59,26.59,26.58,26.58,8580.0
2019-04-08 10:05:00,26.58,26.64,26.57,26.6,28500.0,26.58,26.64,26.57,26.6,28500.0
2019-04-08 10:10:00,26.61,26.61,26.58,26.59,24000.0,26.61,26.61,26.58,26.59,24000.0
2019-04-08 10:15:00,26.61,26.64,26.61,26.63,6000.0,26.61,26.64,26.61,26.63,6000.0
2019-04-08 10:20:00,26.65,26.65,26.59,26.59,150090.0,26.65,26.65,26.59,26.59,150090.0
2019-04-08 10:25:00,26.61,26.67,26.6,26.63,158550.0,26.61,26.67,26.6,26.63,158550.0
2019-04-08 10:30:00,26.64,26.71,26.64,26.71,23250.0,26.64,26.71,26.64,26.71,23250.0
2019-04-08 10:35:00,26.74,26.75,26.73,26.74,21000.0,26.74,26.75,26.73,26.74,21000.0
2019-04-08 10:40:00,26.74,26.74,26.74,26.74,4500.0,26.74,26.74,26.74,26.74,4500.0
2019-04-08 10:45:00,26.71,26.74,26.69,26.72,49515.0,26.71,26.74,26.69,26.72,49515.0
2019-04-08 10:50:00,26.74,26.74,26.74,26.74,6000.0,26.74,26.74,26.74,26.74,6000.0
2019-04-08 10:55:00,26.74,26.74,26.73,26.73,13500.0,26.74,26.74,26.73,26.73,13500.0
2019-04-08 11:00:00,26.73,26.73,26.68,26.68,70800.0,26.73,26.73,26.68,26.68,70800.0
2019-04-08 11:05:00,26.68,26.7,26.65,26.7,25530.0,26.68,26.7,26.65,26.7,25530.0
2019-04-08 11:10:00,26.71,26.72,26.71,26.71,13500.0,26.71,26.72,26.71,26.71,13500.0
2019-04-08 11:15:00,26.72,26.74,26.71,26.74,22500.0,26.72,26.74,26.71,26.74,22500.0
2019-04-08 11:20:00,26.73,26.75,26.72,26.75,21000.0,26.73,26.75,26.72,26.75,21000.0
2019-04-08 11:25:00,26.77,26.77,26.75,26.75,3000.0,26.77,26.77,26.75,26.75,3000.0
2019-04-08 11:30:00,26.77,26.81,26.76,26.8,27000.0,26.77,26.81,26.76,26.8,27000.0
2019-04-08 11:35:00,26.79,26.8,26.78,26.79,27000.0,26.79,26.8,26.78,26.79,27000.0
2019-04-08 11:40:00,26.79,26.82,26.79,26.81,27000.0,26.79,26.82,26.79,26.81,27000.0
2019-04-08 11:45:00,26.81,26.86,26.81,26.84,150900.0,26.81,26.86,26.81,26.84,150900.0
2019-04-08 11:50:00,26.83,26.86,26.83,26.84,68775.0,26.83,26.86,26.83,26.84,68775.0
2019-04-08 11:55:00,26.83,26.86,26.83,26.83,73095.0,26.83,26.86,26.83,26.83,73095.0
2019-04-08 12:00:00,26.83,26.83,26.79,26.79,13500.0,26.83,26.83,26.79,26.79,13500.0
2019-04-08 12:05:00,26.8,26.81,26.8,26.81,9000.0,26.8,26.81,26.8,26.81,9000.0
2019-04-08 12:10:00,26.81,26.83,26.8,26.83,3000.0,26.81,26.83,26.8,26.83,3000.0
2019-04-08 12:15:00,26.82,26.82,26.79,26.8,25500.0,26.82,26.82,26.79,26.8,25500.0
2019-04-08 12:20:00,26.79,26.79,26.77,26.78,13500.0,26.79,26.79,26.77,26.78,13500.0
2019-04-08 12:25:00,26.77,26.78,26.77,26.78,13500.0,26.77,26.78,26.77,26.78,13500.0
2019-04-08 12:30:00,26.76,26.8,26.76,26.8,24000.0,26.76,26.8,26.76,26.8,24000.0
2019-04-08 12:35:00,26.8,26.82,26.8,26.82,7500.0,26.8,26.82,26.8,26.82,7500.0
2019-04-08 12:40:00,26.83,26.83,26.81,26.81,13890.0,26.83,26.83,26.81,26.81,13890.0
2019-04-08 12:45:00,26.81,26.81,26.81,26.81,1500.0,26.81,26.81,26.81,26.81,1500.0
2019-04-08 12:50:00,26.81,26.81,26.8,26.8,6000.0,26.81,26.81,26.8,26.8,6000.0
2019-04-08 12:55:00,26.8,26.82,26.8,26.82,19500.0,26.8,26.82,26.8,26.82,19500.0
2019-04-08 13:00:00,26.82,26.84,26.82,26.84,19950.0,26.82,26.84,26.82,26.84,19950.0
2019-04-08 13:05:00,26.83,26.87,26.83,26.83,47340.0,26.83,26.87,26.83,26.83,47340.0
2019-04-08 13:10:00,26.83,26.84,26.83,26.83,24195.0,26.83,26.84,26.83,26.83,24195.0
2019-04-08 13:15:00,26.83,26.85,26.83,26.85,7500.0,26.83,26.85,26.83,26.85,7500.0
2019-04-08 13:20:00,26.85,26.86,26.84,26.85,7500.0,26.85,26.86,26.84,26.85,7500.0
2019-04-08 13:25:00,26.85,26.85,26.85,26.85,0.0,26.85,26.85,26.85,26.85,0.0
2019-04-08 13:30:00,26.84,26.86,26.84,26.86,15480.0,26.84,26.86,26.84,26.86,15480.0
2019-04-08 13:35:00,26.87,26.88,26.86,26.88,40500.0,26.87,26.88,26.86,26.88,40500.0
2019-04-08 13:40:00,26.88,26.89,26.88,26.89,10500.0,26.88,26.89,26.88,26.89,10500.0
2019-04-08 13:45:00,26.89,26.89,26.87,26.87,9300.0,26.89,26.89,26.87,26.87,9300.0
2019-04-08 13:50:00,26.87,26.87,26.86,26.86,6195.0,26.87,26.87,26.86,26.86,6195.0
2019-04-08 13:55:00,26.88,26.89,26.88,26.89,3000.0,26.88,26.89,26.88,26.89,3000.0
2019-04-08 14:00:00,26.9,26.9,26.88,26.88,7500.0,26.9,26.9,26.88,26.88,7500.0
2019-04-08 14:05:00,26.89,26.9,26.89,26.9,31425.0,26.89,26.9,26.89,26.9,31425.0
2019-04-08 14:10:00,26.91,26.92,26.89,26.9,24345.0,26.91,26.92,26.89,26.9,24345.0
2019-04-08 14:15:00,26.89,26.91,26.89,26.9,15000.0,26.89,26.91,26.89,26.9,15000.0
2019-04-08 14:20:00,26.88,26.89,26.87,26.88,27000.0,26.88,26.89,26.87,26.88,27000.0
2019-04-08 14:25:00,26.88,26.89,26.88,26.89,21795.0,26.88,26.89,26.88,26.89,21795.0
2019-04-08 14:30:00,26.89,26.92,26.89,26.92,67185.0,26.89,26.92,26.89,26.92,67185.0
2019-04-08 14:35:00,26.92,26.93,26.92,26.92,12000.0,26.92,26.93,26.92,26.92,12000.0
2019-04-08 14:40:00,26.92,26.94,26.92,26.94,16125.0,26.92,26.94,26.92,26.94,16125.0
2019-04-08 14:45:00,26.93,26.93,26.91,26.91,22500.0,26.93,26.93,26.91,26.91,22500.0
2019-04-08 14:50:00,26.91,26.92,26.91,26.91,18000.0,26.91,26.92,26.91,26.91,18000.0
2019-04-08 14:55:00,26.91,26.91,26.87,26.88,69870.0,26.91,26.91,26.87,26.88,69870.0
2019-04-08 15:00:00,26.88,26.9,26.87,26.87,19500.0,26.88,26.9,26.87,26.87,19500.0
2019-04-08 15:05:00,26.87,26.88,26.83,26.83,33000.0,26.87,26.88,26.83,26.83,33000.0
2019-04-08 15:10:00,26.84,26.84,26.83,26.84,32160.0,26.84,26.84,26.83,26.84,32160.0
2019-04-08 15:15:00,26.83,26.85,26.83,26.85,62940.0,26.83,26.85,26.83,26.85,62940.0
2019-04-08 15:20:00,26.85,26.87,26.85,26.85,28650.0,26.85,26.87,26.85,26.85,28650.0
2019-04-08 15:25:00,26.86,26.86,26.84,26.86,196500.0,26.86,26.86,26.84,26.86,196500.0
2019-04-08 15:30:00,26.86,26.87,26.85,26.86,75330.0,26.86,26.87,26.85,26.86,75330.0
2019-04-08 15:35:00,26.85,26.85,26.8,26.81,52245.0,26.85,26.85,26.8,26.81,52245.0
2019-04-08 15:40:00,26.81,26.82,26.78,26.8,108930.0,26.81,26.82,26.78,26.8,108930.0
2019-04-08 15:45:00,26.81,26.81,26.75,26.75,153375.0,26.81,26.81,26.75,26.75,153375.0
2019-04-08 15:50:00,26.76,26.79,26.75,26.78,203085.0,26.76,26.79,26.75,26.78,203085.0
2019-04-08 15:55:00,26.79,26.82,26.78,26.8,194520.0,26.79,26.82,26.78,26.8,194520.0
2019-04-09 09:30:00,26.71,26.76,26.64,26.74,303435.0,26.71,26.76,26.64,26.74,303435.0
2019-04-09 09:35:00,26.73,26.73,26.56,26.6,325650.0,26.73,26.73,26.56,26.6,325650.0
2019-04-09 09:40:00,26.64,26.67,26.58,26.58,79350.0,26.64,26.67,26.58,26.58,79350.0
2019-04-09 09:45:00,26.58,26.61,26.53,26.53,106500.0,26.58,26.61,26.53,26.53,106500.0
2019-04-09 09:50:00,26.58,26.62,26.54,26.6,44445.0,26.58,26.62,26.54,26.6,44445.0
2019-04-09 09:55:00,26.61,26.65,26.61,26.64,18000.0,26.61,26.65,26.61,26.64,18000.0
2019-04-09 10:00:00,26.62,26.62,26.54,26.58,24000.0,26.62,26.62,26.54,26.58,24000.0
2019-04-09 10:05:00,26.58,26.65,26.58,26.59,126510.0,26.58,26.65,26.58,26.59,126510.0
2019-04-09 10:10:00,26.59,26.6,26.54,26.57,40320.0,26.59,26.6,26.54,26.57,40320.0
2019-04-09 10:15:00,26.55,26.64,26.55,26.63,109245.0,26.55,26.64,26.55,26.63,109245.0
2019-04-09 10:20:00,26.66,26.67,26.65,26.65,7500.0,26.66,26.67,26.65,26.65,7500.0
2019-04-09 10:25:00,26.64,26.66,26.6,26.6,93975.0,26.64,26.66,26.6,26.6,93975.0
2019-04-09 10:30:00,26.61,26.67,26.61,26.64,48735.0,26.61,26.67,26.61,26.64,48735.0
2019-04-09 10:35:00,26.65,26.66,26.63,26.65,54375.0,26.65,26.66,26.63,26.65,54375.0
2019-04-09 10:40:00,26.63,26.65,26.63,26.63,10500.0,26.63,26.65,26.63,26.63,10500.0
2019-04-09 10:45:00,26.63,26.64,26.62,26.62,12330.0,26.63,26.64,26.62,26.62,12330.0
2019-04-09 10:50:00,26.61,26.61,26.56,26.58,39555.0,26.61,26.61,26.56,26.58,39555.0
2019-04-09 10:55:00,26.59,26.62,26.58,26.61,45240.0,26.59,26.62,26.58,26.61,45240.0
2019-04-09 11:00:00,26.61,26.62,26.58,26.6,20775.0,26.61,26.62,26.58,26.6,20775.0
2019-04-09 11:05:00,26.59,26.59,26.58,26.58,18105.0,26.59,26.59,26.58,26.58,18105.0
2019-04-09 11:10:00,26.58,26.63,26.58,26.62,22500.0,26.58,26.63,26.58,26.62,22500.0
2019-04-09 11:15:00,26.64,26.64,26.58,26.59,64020.0,26.64,26.64,26.58,26.59,64020.0
2019-04-09 11:20:00,26.6,26.6,26.57,26.57,9000.0,26.6,26.6,26.57,26.57,9000.0
2019-04-09 11:25:00,26.54,26.57,26.54,26.56,16500.0,26.54,26.57,26.54,26.56,16500.0
2019-04-09 11:30:00,26.56,26.59,26.55,26.58,43650.0,26.56,26.59,26.55,26.58,43650.0
2019-04-09 11:35:00,26.57,26.57,26.54,26.54,7500.0,26.57,26.57,26.54,26.54,7500.0
2019-04-09 11:40:00,26.55,26.62,26.54,26.6,73500.0,26.55,26.62,26.54,26.6,73500.0
2019-04-09 11:45:00,26.61,26.62,26.61,26.61,9000.0,26.61,26.62,26.61,26.61,9000.0
2019-04-09 11:50:00,26.62,26.68,26.61,26.64,128280.0,26.62,26.68,26.61,26.64,128280.0
2019-04-09 11:55:00,26.66,26.66,26.63,26.64,12000.0,26.66,26.66,26.63,26.64,12000.0
2019-04-09 12:00:00,26.63,26.68,26.63,26.66,15000.0,26.63,26.68,26.63,26.66,15000.0
2019-04-09 12:05:00,26.66,26.67,26.66,26.66,6000.0,26.66,26.67,26.66,26.66,6000.0
2019-04-09 12:10:00,26.66,26.66,26.65,26.66,10200.0,26.66,26.66,26.65,26.66,10200.0
2019-04-09 12:15:00,26.65,26.66,26.65,26.66,4500.0,26.65,26.66,26.65,26.66,4500.0
2019-04-09 12:20:00,26.65,26.65,26.64,26.64,21975.0,26.65,26.65,26.64,26.64,21975.0
2019-04-09 12:25:00,26.64,26.64,26.61,26.61,23985.0,26.64,26.64,26.61,26.61,23985.0
2019-04-09 12:30:00,26.62,26.62,26.62,26.62,1500.0,26.62,26.62,26.62,26.62,1500.0
2019-04-09 12:35:00,26.63,26.64,26.63,26.64,3135.0,26.63,26.64,26.63,26.64,3135.0
2019-04-09 12:40:00,26.64,26.66,26.64,26.66,13560.0,26.64,26.66,26.64,26.66,13560.0
2019-04-09 12:45:00,26.67,26.67,26.65,26.65,12000.0,26.67,26.67,26.65,26.65,12000.0
2019-04-09 12:50:00,26.66,26.67,26.66,26.66,13500.0,26.66,26.67,26.66,26.66,13500.0
2019-04-09 12:55:00,26.65,26.65,26.63,26.63,3000.0,26.65,26.65,26.63,26.63,3000.0
2019-04-09 13:00:00,26.63,26.64,26.63,26.64,6000.0,26.63,26.64,26.63,26.64,6000.0
2019-04-09 13:05:00,26.63,26.63,26.6,26.6,8355.0,26.63,26.63,26.6,26.6,8355.0
2019-04-09 13:10:00,26.62,26.63,26.62,26.62,16275.0,26.62,26.63,26.62,26.62,16275.0
2019-04-09 13:15:00,26.62,26.63,26.62,26.62,6000.0,26.62,26.63,26.62,26.62,6000.0
2019-04-09 13:20:00,26.63,26.63,26.62,26.63,1560.0,26.63,26.63,26.62,26.63,1560.0
2019-04-09 13:25:00,26.61,26.61,26.61,26.61,1500.0,26.61,26.61,26.61,26.61,1500.0
2019-04-09 13:30:00,26.61,26.61,26.61,26.61,15375.0,26.61,26.61,26.61,26.61,15375.0
2019-04-09 13:35:00,26.62,26.63,26.61,26.62,12000.0,26.62,26.63,26.61,26.62,12000.0
2019-04-09 13:40:00,26.62,26.62,26.59,26.59,8250.0,26.62,26.62,26.59,26.59,8250.0
2019-04-09 13:45:00,26.58,26.58,26.58,26.58,9000.0,26.58,26.58,26.58,26.58,9000.0
2019-04-09 13:50:00,26.57,26.58,26.57,26.58,4500.0,26.57,26.58,26.57,26.58,4500.0
2019-04-09 13:55:00,26.58,26.58,26.55,26.55,29340.0,26.58,26.58,26.55,26.55,29340.0
2019-04-09 14:00:00,26.55,26.55,26.5,26.53,42930.0,26.55,26.55,26.5,26.53,42930.0
2019-04-09 14:05:00,26.52,26.52,26.52,26.52,1500.0,26.52,26.52,26.52,26.52,1500.0
2019-04-09 14:10:00,26.52,26.54,26.52,26.54,13500.0,26.52,26.54,26.52,26.54,13500.0
2019-04-09 14:15:00,26.54,26.55,26.53,26.55,27000.0,26.54,26.55,26.53,26.55,27000.0
2019-04-09 14:20:00,26.55,26.58,26.55,26.56,19500.0,26.55,26.58,26.55,26.56,19500.0
2019-04-09 14:25:00,26.56,26.57,26.56,26.56,22950.0,26.56,26.57,26.56,26.56,22950.0
2019-04-09 14:30:00,26.56,26.56,26.56,26.56,0.0,26.56,26.56,26.56,26.56,0.0
2019-04-09 14:35:00,26.55,26.57,26.55,26.57,18000.0,26.55,26.57,26.55,26.57,18000.0
2019-04-09 14:40:00,26.58,26.59,26.55,26.55,22500.0,26.58,26.59,26.55,26.55,22500.0
2019-04-09 14:45:00,26.57,26.57,26.57,26.57,1755.0,26.57,26.57,26.57,26.57,1755.0
2019-04-09 14:50:00,26.57,26.59,26.57,26.58,21000.0,26.57,26.59,26.57,26.58,21000.0
2019-04-09 14:55:00,26.59,26.61,26.57,26.6,18000.0,26.59,26.61,26.57,26.6,18000.0
2019-04-09 15:00:00,26.6,26.62,26.6,26.61,27075.0,26.6,26.62,26.6,26.61,27075.0
2019-04-09 15:05:00,26.6,26.64,26.6,26.63,49125.0,26.6,26.64,26.6,26.63,49125.0
2019-04-09 15:10:00,26.63,26.65,26.63,26.63,14625.0,26.63,26.65,26.63,26.63,14625.0
2019-04-09 15:15:00,26.63,26.65,26.63,26.65,21420.0,26.63,26.65,26.63,26.65,21420.0
2019-04-09 15:20:00,26.64,26.64,26.63,26.64,4500.0,26.64,26.64,26.63,26.64,4500.0
2019-04-09 15:25:00,26.62,26.62,26.6,26.62,22725.0,26.62,26.62,26.6,26.62,22725.0
2019-04-09 15:30:00,26.62,26.65,26.62,26.65,31875.0,26.62,26.65,26.62,26.65,31875.0
2019-04-09 15:35:00,26.65,26.65,26.63,26.65,51000.0,26.65,26.65,26.63,26.65,51000.0
2019-04-09 15:40:00,26.65,26.65,26.62,26.63,54330.0,26.65,26.65,26.62,26.63,54330.0
2019-04-09 15:45:00,26.63,26.64,26.62,26.63,59190.0,26.63,26.64,26.62,26.63,59190.0
2019-04-09 15:50:00,26.63,26.65,26.63,26.64,47205.0,26.63,26.65,26.63,26.64,47205.0
2019-04-09 15:55:00,26.63,26.66,26.62,26.66,266280.0,26.63,26.66,26.62,26.66,266280.0
2019-04-10 09:30:00,26.76,26.79,26.67,26.79,247410.0,26.76,26.79,26.67,26.79,247410.0
2019-04-10 09:35:00,26.8,26.8,26.75,26.77,20355.0,26.8,26.8,26.75,26.77,20355.0
2019-04-10 09:40:00,26.82,26.86,26.82,26.84,27060.0,26.82,26.86,26.82,26.84,27060.0
2019-04-10 09:45:00,26.83,26.85,26.8,26.82,91395.0,26.83,26.85,26.8,26.82,91395.0
2019-04-10 09:50:00,26.8,26.82,26.75,26.79,373845.0,26.8,26.82,26.75,26.79,373845.0
2019-04-10 09:55:00,26.8,26.8,26.78,26.78,30510.0,26.8,26.8,26.78,26.78,30510.0
2019-04-10 10:00:00,26.75,26.75,26.66,26.69,48465.0,26.75,26.75,26.66,26.69,48465.0
2019-04-10 10:05:00,26.68,26.68,26.61,26.63,31500.0,26.68,26.68,26.61,26.63,31500.0
2019-04-10 10:10:00,26.62,26.63,26.59,26.6,28770.0,26.62,26.63,26.59,26.6,28770.0
2019-04-10 10:15:00,26.63,26.66,26.6,26.63,132210.0,26.63,26.66,26.6,26.63,132210.0
2019-04-10 10:20:00,26.63,26.65,26.6,26.63,52500.0,26.63,26.65,26.6,26.63,52500.0
2019-04-10 10:25:00,26.64,26.67,26.6,26.6,36000.0,26.64,26.67,26.6,26.6,36000.0
2019-04-10 10:30:00,26.63,26.64,26.63,26.64,13080.0,26.63,26.64,26.63,26.64,13080.0
2019-04-10 10:35:00,26.65,26.69,26.65,26.67,100125.0,26.65,26.69,26.65,26.67,100125.0
2019-04-10 10:40:00,26.66,26.67,26.64,26.64,49140.0,26.66,26.67,26.64,26.64,49140.0
2019-04-10 10:45:00,26.67,26.68,26.66,26.67,21945.0,26.67,26.68,26.66,26.67,21945.0
2019-04-10 10:50:00,26.69,26.74,26.69,26.74,37500.0,26.69,26.74,26.69,26.74,37500.0
2019-04-10 10:55:00,26.78,26.81,26.76,26.79,27000.0,26.78,26.81,26.76,26.79,27000.0
2019-04-10 11:00:00,26.8,26.8,26.75,26.75,15675.0,26.8,26.8,26.75,26.75,15675.0
2019-04-10 11:05:00,26.76,26.76,26.7,26.73,73500.0,26.76,26.76,26.7,26.73,73500.0
2019-04-10 11:10:00,26.74,26.74,26.69,26.7,37500.0,26.74,26.74,26.69,26.7,37500.0
2019-04-10 11:15:00,26.7,26.7,26.67,26.67,28500.0,26.7,26.7,26.67,26.67,28500.0
2019-04-10 11:20:00,26.7,26.71,26.68,26.69,264300.0,26.7,26.71,26.68,26.69,264300.0
2019-04-10 11:25:00,26.69,26.78,26.68,26.77,131940.0,26.69,26.78,26.68,26.77,131940.0
2019-04-10 11:30:00,26.77,26.8,26.75,26.79,39000.0,26.77,26.8,26.75,26.79,39000.0
2019-04-10 11:35:00,26.79,26.84,26.79,26.82,48000.0,26.79,26.84,26.79,26.82,48000.0
2019-04-10 11:40:00,26.81,26.84,26.81,26.82,18000.0,26.81,26.84,26.81,26.82,18000.0
2019-04-10 11:45:00,26.82,26.86,26.82,26.83,30000.0,26.82,26.86,26.82,26.83,30000.0
2019-04-10 11:50:00,26.84,26.84,26.81,26.83,40530.0,26.84,26.84,26.81,26.83,40530.0
2019-04-10 11:55:00,26.83,26.85,26.82,26.84,25500.0,26.83,26.85,26.82,26.84,25500.0
2019-04-10 12:00:00,26.85,26.85,26.82,26.84,19335.0,26.85,26.85,26.82,26.84,19335.0
2019-04-10 12:05:00,26.82,26.82,26.8,26.8,76305.0,26.82,26.82,26.8,26.8,76305.0
2019-04-10 12:10:00,26.81,26.85,26.81,26.84,16500.0,26.81,26.85,26.81,26.84,16500.0
2019-04-10 12:15:00,26.84,26.86,26.84,26.86,15120.0,26.84,26.86,26.84,26.86,15120.0
2019-04-10 12:20:00,26.88,26.89,26.86,26.89,24600.0,26.88,26.89,26.86,26.89,24600.0
2019-04-10 12:25:00,26.89,26.89,26.88,26.89,39000.0,26.89,26.89,26.88,26.89,39000.0
2019-04-10 12:30:00,26.9,26.91,26.88,26.88,30000.0,26.9,26.91,26.88,26.88,30000.0
2019-04-10 12:35:00,26.88,26.88,26.86,26.86,10500.0,26.88,26.88,26.86,26.86,10500.0
2019-04-10 12:40:00,26.86,26.87,26.85,26.86,28500.0,26.86,26.87,26.85,26.86,28500.0
2019-04-10 12:45:00,26.86,26.87,26.83,26.87,64845.0,26.86,26.87,26.83,26.87,64845.0
2019-04-10 12:50:00,26.87,26.88,26.87,26.88,15000.0,26.87,26.88,26.87,26.88,15000.0
2019-04-10 12:55:00,26.87,26.89,26.85,26.87,30780.0,26.87,26.89,26.85,26.87,30780.0
2019-04-10 13:00:00,26.86,26.86,26.85,26.85,35835.0,26.86,26.86,26.85,26.85,35835.0
2019-04-10 13:05:00,26.84,26.84,26.83,26.83,18000.0,26.84,26.84,26.83,26.83,18000.0
2019-04-10 13:10:00,26.83,26.85,26.83,26.85,13500.0,26.83,26.85,26.83,26.85,13500.0
2019-04-10 13:15:00,26.86,26.88,26.86,26.88,13500.0,26.86,26.88,26.86,26.88,13500.0
2019-04-10 13:20:00,26.89,26.89,26.87,26.89,15090.0,26.89,26.89,26.87,26.89,15090.0
2019-04-10 13:25:00,26.91,26.91,26.88,26.88,18000.0,26.91,26.91,26.88,26.88,18000.0
2019-04-10 13:30:00,26.89,26.9,26.89,26.9,12720.0,26.89,26.9,26.89,26.9,12720.0
2019-04-10 13:35:00,26.9,26.9,26.88,26.88,24000.0,26.9,26.9,26.88,26.88,24000.0
2019-04-10 13:40:00,26.88,26.9,26.88,26.9,28350.0,26.88,26.9,26.88,26.9,28350.0
2019-04-10 13:45:00,26.9,26.9,26.9,26.9,6000.0,26.9,26.9,26.9,26.9,6000.0
2019-04-10 13:50:00,26.91,26.93,26.89,26.93,19500.0,26.91,26.93,26.89,26.93,19500.0
2019-04-10 13:55:00,26.94,26.94,26.92,26.92,28485.0,26.94,26.94,26.92,26.92,28485.0
2019-04-10 14:00:00,26.93,26.95,26.91,26.93,13500.0,26.93,26.95,26.91,26.93,13500.0
2019-04-10 14:05:00,26.93,26.93,26.92,26.92,10500.0,26.93,26.93,26.92,26.92,10500.0
2019-04-10 14:10:00,26.92,26.94,26.91,26.94,27000.0,26.92,26.94,26.91,26.94,27000.0
2019-04-10 14:15:00,26.94,26.94,26.93,26.93,18000.0,26.94,26.94,26.93,26.93,18000.0
2019-04-10 14:20:00,26.93,26.93,26.89,26.89,34980.0,26.93,26.93,26.89,26.89,34980.0
2019-04-10 14:25:00,26.92,26.93,26.92,26.93,18075.0,26.92,26.93,26.92,26.93,18075.0
2019-04-10 14:30:00,26.93,26.93,26.9,26.9,33000.0,26.93,26.93,26.9,26.9,33000.0
2019-04-10 14:35:00,26.91,26.91,26.9,26.9,16500.0,26.91,26.91,26.9,26.9,16500.0
2019-04-10 14:40:00,26.91,26.92,26.91,26.92,18375.0,26.91,26.92,26.91,26.92,18375.0
2019-04-10 14:45:00,26.93,26.93,26.91,26.92,45000.0,26.93,26.93,26.91,26.92,45000.0
2019-04-10 14:50:00,26.93,26.96,26.93,26.93,23610.0,26.93,26.96,26.93,26.93,23610.0
2019-04-10 14:55:00,26.94,26.95,26.93,26.94,22500.0,26.94,26.95,26.93,26.94,22500.0
2019-04-10 15:00:00,26.94,26.98,26.94,26.98,57000.0,26.94,26.98,26.94,26.98,57000.0
2019-04-10 15:05:00,26.99,26.99,26.96,26.99,35175.0,26.99,26.99,26.96,26.99,35175.0
2019-04-10 15:10:00,26.99,27.0,26.97,26.98,43290.0,26.99,27.0,26.97,26.98,43290.0
2019-04-10 15:15:00,26.98,26.99,26.96,26.97,46500.0,26.98,26.99,26.96,26.97,46500.0
2019-04-10 15:20:00,26.97,26.98,26.96,26.97,55965.0,26.97,26.98,26.96,26.97,55965.0
2019-04-10 15:25:00,26.98,27.01,26.98,27.0,99495.0,26.98,27.01,26.98,27.0,99495.0
2019-04-10 15:30:00,27.0,27.01,26.97,26.99,61050.0,27.0,27.01,26.97,26.99,61050.0
2019-04-10 15:35:00,27.0,27.0,26.98,26.98,55965.0,27.0,27.0,26.98,26.98,55965.0
2019-04-10 15:40:00,26.98,26.99,26.97,26.98,58500.0,26.98,26.99,26.97,26.98,58500.0
2019-04-10 15:45:00,26.98,26.98,26.96,26.96,46740.0,26.98,26.98,26.96,26.96,46740.0
2019-04-10 15:50:00,26.96,26.99,26.95,26.99,74730.0,26.96,26.99,26.95,26.99,74730.0
2019-04-10 15:55:00,26.98,27.01,26.96,27.0,217845.0,26.98,27.01,26.96,27.0,217845.0
2019-04-11 09:30:00,27.08,27.29,27.08,27.22,421170.0,27.08,27.29,27.08,27.22,421170.0
2019-04-11 09:35:00,27.21,27.28,27.09,27.21,111630.0,27.21,27.28,27.09,27.21,111630.0
2019-04-11 09:40:00,27.2,27.2,27.07,27.11,325560.0,27.2,27.2,27.07,27.11,325560.0
2019-04-11 09:45:00,27.08,27.09,27.01,27.07,48000.0,27.08,27.09,27.01,27.07,48000.0
2019-04-11 09:50:00,27.07,27.09,26.99,27.02,157530.0,27.07,27.09,26.99,27.02,157530.0
2019-04-11 09:55:00,27.02,27.02,26.96,26.97,145530.0,27.02,27.02,26.96,26.97,145530.0
2019-04-11 10:00:00,26.97,26.99,26.9,26.97,46530.0,26.97,26.99,26.9,26.97,46530.0
2019-04-11 10:05:00,26.97,26.98,26.95,26.98,66450.0,26.97,26.98,26.95,26.98,66450.0
2019-04-11 10:10:00,26.98,27.02,26.96,26.98,173745.0,26.98,27.02,26.96,26.98,173745.0
2019-04-11 10:15:00,26.98,26.99,26.94,26.96,41520.0,26.98,26.99,26.94,26.96,41520.0
2019-04-11 10:20:00,26.95,26.96,26.93,26.96,46500.0,26.95,26.96,26.93,26.96,46500.0
2019-04-11 10:25:00,26.94,26.94,26.9,26.93,24750.0,26.94,26.94,26.9,26.93,24750.0
2019-04-11 10:30:00,26.97,26.97,26.91,26.91,54015.0,26.97,26.97,26.91,26.91,54015.0
2019-04-11 10:35:00,26.92,26.92,26.88,26.88,18000.0,26.92,26.92,26.88,26.88,18000.0
2019-04-11 10:40:00,26.88,26.91,26.88,26.9,24345.0,26.88,26.91,26.88,26.9,24345.0
2019-04-11 10:45:00,26.91,26.94,26.91,26.94,28500.0,26.91,26.94,26.91,26.94,28500.0
2019-04-11 10:50:00,26.94,26.94,26.94,26.94,0.0,26.94,26.94,26.94,26.94,0.0
2019-04-11 10:55:00,26.93,26.96,26.93,26.96,15000.0,26.93,26.96,26.93,26.96,15000.0
2019-04-11 11:00:00,26.99,27.04,26.99,27.01,138585.0,26.99,27.04,26.99,27.01,138585.0
2019-04-11 11:05:00,27.01,27.02,27.01,27.01,7950.0,27.01,27.02,27.01,27.01,7950.0
2019-04-11 11:10:00,27.02,27.04,27.0,27.0,33000.0,27.02,27.04,27.0,27.0,33000.0
2019-04-11 11:15:00,27.01,27.04,27.01,27.04,10500.0,27.01,27.04,27.01,27.04,10500.0
2019-04-11 11:20:00,27.06,27.09,27.06,27.09,7500.0,27.06,27.09,27.06,27.09,7500.0
2019-04-11 11:25:00,27.08,27.11,27.07,27.11,4500.0,27.08,27.11,27.07,27.11,4500.0
2019-04-11 11:30:00,27.1,27.11,27.07,27.1,38820.0,27.1,27.11,27.07,27.1,38820.0
2019-04-11 11:35:00,27.09,27.13,27.09,27.11,72840.0,27.09,27.13,27.09,27.11,72840.0
2019-04-11 11:40:00,27.11,27.11,27.05,27.07,55095.0,27.11,27.11,27.05,27.07,55095.0
2019-04-11 11:45:00,27.08,27.1,27.08,27.08,31500.0,27.08,27.1,27.08,27.08,31500.0
2019-04-11 11:50:00,27.07,27.07,27.06,27.07,25500.0,27.07,27.07,27.06,27.07,25500.0
2019-04-11 11:55:00,27.09,27.12,27.09,27.11,58500.0,27.09,27.12,27.09,27.11,58500.0
2019-04-11 12:00:00,27.12,27.13,27.11,27.13,39705.0,27.12,27.13,27.11,27.13,39705.0
2019-04-11 12:05:00,27.13,27.18,27.13,27.13,93960.0,27.13,27.18,27.13,27.13,93960.0
2019-04-11 12:10:00,27.12,27.13,27.12,27.13,30060.0,27.12,27.13,27.12,27.13,30060.0
2019-04-11 12:15:00,27.14,27.14,27.11,27.13,30000.0,27.14,27.14,27.11,27.13,30000.0
2019-04-11 12:20:00,27.13,27.14,27.13,27.13,16245.0,27.13,27.14,27.13,27.13,16245.0
2019-04-11 12:25:00,27.13,27.16,27.11,27.11,37500.0,27.13,27.16,27.11,27.11,37500.0
2019-04-11 12:30:00,27.11,27.11,27.09,27.09,24000.0,27.11,27.11,27.09,27.09,24000.0
2019-04-11 12:35:00,27.09,27.11,27.09,27.09,21075.0,27.09,27.11,27.09,27.09,21075.0
2019-04-11 12:40:00,27.09,27.1,27.09,27.1,13500.0,27.09,27.1,27.09,27.1,13500.0
2019-04-11 12:45:00,27.11,27.11,27.09,27.1,13500.0,27.11,27.11,27.09,27.1,13500.0
2019-04-11 12:50:00,27.09,27.09,27.07,27.09,21000.0,27.09,27.09,27.07,27.09,21000.0
2019-04-11 12:55:00,27.09,27.1,27.07,27.07,19500.0,27.09,27.1,27.07,27.07,19500.0
2019-04-11 13:00:00,27.06,27.08,27.06,27.07,12000.0,27.06,27.08,27.06,27.07,12000.0
2019-04-11 13:05:00,27.07,27.08,27.06,27.06,10500.0,27.07,27.08,27.06,27.06,10500.0
2019-04-11 13:10:00,27.06,27.06,27.04,27.04,31500.0,27.06,27.06,27.04,27.04,31500.0
2019-04-11 13:15:00,27.04,27.06,27.03,27.05,39390.0,27.04,27.06,27.03,27.05,39390.0
2019-04-11 13:20:00,27.05,27.05,27.01,27.01,22845.0,27.05,27.05,27.01,27.01,22845.0
2019-04-11 13:25:00,27.01,27.01,26.99,27.01,19950.0,27.01,27.01,26.99,27.01,19950.0
2019-04-11 13:30:00,27.0,27.03,27.0,27.02,17265.0,27.0,27.03,27.0,27.02,17265.0
2019-04-11 13:35:00,27.03,27.04,26.99,26.99,48000.0,27.03,27.04,26.99,26.99,48000.0
2019-04-11 13:40:00,27.0,27.01,26.99,27.01,18000.0,27.0,27.01,26.99,27.01,18000.0
2019-04-11 13:45:00,27.04,27.05,27.04,27.05,10500.0,27.04,27.05,27.04,27.05,10500.0
2019-04-11 13:50:00,27.07,27.07,27.05,27.05,15000.0,27.07,27.07,27.05,27.05,15000.0
2019-04-11 13:55:00,27.05,27.05,27.05,27.05,0.0,27.05,27.05,27.05,27.05,0.0
2019-04-11 14:00:00,27.06,27.07,27.05,27.06,36000.0,27.06,27.07,27.05,27.06,36000.0
2019-04-11 14:05:00,27.07,27.08,27.07,27.07,22500.0,27.07,27.08,27.07,27.07,22500.0
2019-04-11 14:10:00,27.08,27.09,27.07,27.09,15885.0,27.08,27.09,27.07,27.09,15885.0
2019-04-11 14:15:00,27.09,27.09,27.09,27.09,12000.0,27.09,27.09,27.09,27.09,12000.0
2019-04-11 14:20:00,27.09,27.09,27.07,27.07,17010.0,27.09,27.09,27.07,27.07,17010.0
2019-04-11 14:25:00,27.06,27.06,27.05,27.05,4500.0,27.06,27.06,27.05,27.05,4500.0
2019-04-11 14:30:00,27.06,27.09,27.06,27.09,15000.0,27.06,27.09,27.06,27.09,15000.0
2019-04-11 14:35:00,27.09,27.11,27.09,27.11,10500.0,27.09,27.11,27.09,27.11,10500.0
2019-04-11 14:40:00,27.11,27.14,27.11,27.12,39000.0,27.11,27.14,27.11,27.12,39000.0
2019-04-11 14:45:00,27.13,27.14,27.1,27.1,54000.0,27.13,27.14,27.1,27.1,54000.0
2019-04-11 14:50:00,27.09,27.11,27.09,27.11,9300.0,27.09,27.11,27.09,27.11,9300.0
2019-04-11 14:55:00,27.1,27.14,27.1,27.11,85200.0,27.1,27.14,27.1,27.11,85200.0
2019-04-11 15:00:00,27.11,27.14,27.11,27.14,49770.0,27.11,27.14,27.11,27.14,49770.0
2019-04-11 15:05:00,27.15,27.15,27.11,27.12,22500.0,27.15,27.15,27.11,27.12,22500.0
2019-04-11 15:10:00,27.13,27.13,27.11,27.11,30000.0,27.13,27.13,27.11,27.11,30000.0
2019-04-11 15:15:00,27.11,27.13,27.11,27.13,50325.0,27.11,27.13,27.11,27.13,50325.0
2019-04-11 15:20:00,27.13,27.13,27.11,27.11,48000.0,27.13,27.13,27.11,27.11,48000.0
2019-04-11 15:25:00,27.11,27.13,27.11,27.11,72225.0,27.11,27.13,27.11,27.11,72225.0
2019-04-11 15:30:00,27.12,27.14,27.11,27.12,70500.0,27.12,27.14,27.11,27.12,70500.0
2019-04-11 15:35:00,27.12,27.13,27.11,27.13,65460.0,27.12,27.13,27.11,27.13,65460.0
2019-04-11 15:40:00,27.11,27.13,27.1,27.13,53565.0,27.11,27.13,27.1,27.13,53565.0
2019-04-11 15:45:00,27.12,27.14,27.11,27.12,114315.0,27.12,27.14,27.11,27.12,114315.0
2019-04-11 15:50:00,27.12,27.14,27.11,27.14,116400.0,27.12,27.14,27.11,27.14,116400.0
2019-04-11 15:55:00,27.15,27.2,27.15,27.2,616710.0,27.15,27.2,27.15,27.2,616710.0
2019-04-12 09:30:00,27.16,27.26,27.16,27.16,143985.0,27.16,27.26,27.16,27.16,143985.0
2019-04-12 09:35:00,27.15,27.2,27.11,27.14,63525.0,27.15,27.2,27.11,27.14,63525.0
2019-04-12 09:40:00,27.16,27.19,27.16,27.17,30915.0,27.16,27.19,27.16,27.17,30915.0
2019-04-12 09:45:00,27.18,27.25,27.1,27.1,352005.0,27.18,27.25,27.1,27.1,352005.0
2019-04-12 09:50:00,27.12,27.15,27.1,27.13,150390.0,27.12,27.15,27.1,27.13,150390.0
2019-04-12 09:55:00,27.13,27.14,27.1,27.1,77445.0,27.13,27.14,27.1,27.1,77445.0
2019-04-12 10:00:00,27.1,27.11,27.04,27.04,43905.0,27.1,27.11,27.04,27.04,43905.0
2019-04-12 10:05:00,27.04,27.07,27.04,27.06,121620.0,27.04,27.07,27.04,27.06,121620.0
2019-04-12 10:10:00,27.07,27.13,27.06,27.1,42000.0,27.07,27.13,27.06,27.1,42000.0
2019-04-12 10:15:00,27.09,27.12,27.08,27.11,22500.0,27.09,27.12,27.08,27.11,22500.0
2019-04-12 10:20:00,27.09,27.11,27.07,27.07,77325.0,27.09,27.11,27.07,27.07,77325.0
2019-04-12 10:25:00,27.08,27.12,27.08,27.11,74400.0,27.08,27.12,27.08,27.11,74400.0
2019-04-12 10:30:00,27.12,27.14,27.11,27.12,47760.0,27.12,27.14,27.11,27.12,47760.0
2019-04-12 10:35:00,27.1,27.1,27.07,27.07,72630.0,27.1,27.1,27.07,27.07,72630.0
2019-04-12 10:40:00,27.07,27.07,27.0,27.0,136800.0,27.07,27.07,27.0,27.0,136800.0
2019-04-12 10:45:00,27.01,27.05,27.01,27.01,194145.0,27.01,27.05,27.01,27.01,194145.0
2019-04-12 10:50:00,27.01,27.04,27.01,27.01,138705.0,27.01,27.04,27.01,27.01,138705.0
2019-04-12 10:55:00,27.02,27.04,26.97,26.97,154440.0,27.02,27.04,26.97,26.97,154440.0
2019-04-12 11:00:00,26.99,27.01,26.98,26.98,143475.0,26.99,27.01,26.98,26.98,143475.0
2019-04-12 11:05:00,26.97,27.01,26.97,27.01,187350.0,26.97,27.01,26.97,27.01,187350.0
2019-04-12 11:10:00,27.01,27.06,27.01,27.05,127560.0,27.01,27.06,27.01,27.05,127560.0
2019-04-12 11:15:00,27.05,27.05,27.03,27.04,21750.0,27.05,27.05,27.03,27.04,21750.0
2019-04-12 11:20:00,27.06,27.07,27.04,27.07,39510.0,27.06,27.07,27.04,27.07,39510.0
2019-04-12 11:25:00,27.06,27.06,27.03,27.03,36000.0,27.06,27.06,27.03,27.03,36000.0
2019-04-12 11:30:00,27.03,27.06,27.03,27.05,25500.0,27.03,27.06,27.03,27.05,25500.0
2019-04-12 11:35:00,27.05,27.05,27.01,27.01,78735.0,27.05,27.05,27.01,27.01,78735.0
2019-04-12 11:40:00,27.02,27.03,26.96,26.96,82500.0,27.02,27.03,26.96,26.96,82500.0
2019-04-12 11:45:00,26.98,26.99,26.98,26.99,13500.0,26.98,26.99,26.98,26.99,13500.0
2019-04-12 11:50:00,26.98,27.0,26.94,26.96,38625.0,26.98,27.0,26.94,26.96,38625.0
2019-04-12 11:55:00,26.94,26.97,26.94,26.96,27000.0,26.94,26.97,26.94,26.96,27000.0
2019-04-12 12:00:00,26.98,26.98,26.97,26.97,12000.0,26.98,26.98,26.97,26.97,12000.0
2019-04-12 12:05:00,26.97,26.99,26.96,26.98,24000.0,26.97,26.99,26.96,26.98,24000.0
2019-04-12 12:10:00,26.99,27.0,26.99,26.99,7500.0,26.99,27.0,26.99,26.99,7500.0
2019-04-12 12:15:00,26.99,27.03,26.99,27.03,22500.0,26.99,27.03,26.99,27.03,22500.0
2019-04-12 12:20:00,27.05,27.05,27.03,27.04,7500.0,27.05,27.05,27.03,27.04,7500.0
2019-04-12 12:25:00,27.04,27.05,27.03,27.04,25500.0,27.04,27.05,27.03,27.04,25500.0
2019-04-12 12:30:00,27.03,27.05,27.03,27.05,29040.0,27.03,27.05,27.03,27.05,29040.0
2019-04-12 12:35:00,27.04,27.06,27.03,27.06,21000.0,27.04,27.06,27.03,27.06,21000.0
2019-04-12 12:40:00,27.05,27.08,27.05,27.08,15000.0,27.05,27.08,27.05,27.08,15000.0
2019-04-12 12:45:00,27.07,27.1,27.07,27.1,25500.0,27.07,27.1,27.07,27.1,25500.0
2019-04-12 12:50:00,27.1,27.1,27.09,27.09,9000.0,27.1,27.1,27.09,27.09,9000.0
2019-04-12 12:55:00,27.09,27.09,27.07,27.07,12000.0,27.09,27.09,27.07,27.07,12000.0
2019-04-12 13:00:00,27.05,27.07,27.04,27.06,40125.0,27.05,27.07,27.04,27.06,40125.0
2019-04-12 13:05:00,27.07,27.07,27.05,27.07,26220.0,27.07,27.07,27.05,27.07,26220.0
2019-04-12 13:10:00,27.07,27.07,27.05,27.05,33000.0,27.07,27.07,27.05,27.05,33000.0
2019-04-12 13:15:00,27.04,27.05,27.03,27.05,27000.0,27.04,27.05,27.03,27.05,27000.0
2019-04-12 13:20:00,27.06,27.06,27.04,27.05,18000.0,27.06,27.06,27.04,27.05,18000.0
2019-04-12 13:25:00,27.06,27.06,27.04,27.04,28890.0,27.06,27.06,27.04,27.04,28890.0
2019-04-12 13:30:00,27.04,27.05,27.04,27.04,18885.0,27.04,27.05,27.04,27.04,18885.0
2019-04-12 13:35:00,27.05,27.05,27.04,27.05,45270.0,27.05,27.05,27.04,27.05,45270.0
2019-04-12 13:40:00,27.04,27.04,27.03,27.04,32250.0,27.04,27.04,27.03,27.04,32250.0
2019-04-12 13:45:00,27.04,27.05,27.02,27.05,28500.0,27.04,27.05,27.02,27.05,28500.0
2019-04-12 13:50:00,27.04,27.05,27.03,27.05,15000.0,27.04,27.05,27.03,27.05,15000.0
2019-04-12 13:55:00,27.05,27.05,27.04,27.05,12000.0,27.05,27.05,27.04,27.05,12000.0
2019-04-12 14:00:00,27.05,27.07,27.05,27.07,13500.0,27.05,27.07,27.05,27.07,13500.0
2019-04-12 14:05:00,27.07,27.07,27.06,27.06,36000.0,27.07,27.07,27.06,27.06,36000.0
2019-04-12 14:10:00,27.07,27.08,27.06,27.08,36000.0,27.07,27.08,27.06,27.08,36000.0
2019-04-12 14:15:00,27.1,27.1,27.08,27.1,22500.0,27.1,27.1,27.08,27.1,22500.0
2019-04-12 14:20:00,27.09,27.09,27.06,27.07,24750.0,27.09,27.09,27.06,27.07,24750.0
2019-04-12 14:25:00,27.07,27.08,27.04,27.06,34500.0,27.07,27.08,27.04,27.06,34500.0
2019-04-12 14:30:00,27.06,27.06,27.05,27.05,26235.0,27.06,27.06,27.05,27.05,26235.0
2019-04-12 14:35:00,27.05,27.06,27.04,27.05,48945.0,27.05,27.06,27.04,27.05,48945.0
2019-04-12 14:40:00,27.06,27.06,27.04,27.04,36510.0,27.06,27.06,27.04,27.04,36510.0
2019-04-12 14:45:00,27.04,27.04,27.03,27.03,19500.0,27.04,27.04,27.03,27.03,19500.0
2019-04-12 14:50:00,27.04,27.05,27.04,27.05,24180.0,27.04,27.05,27.04,27.05,24180.0
2019-04-12 14:55:00,27.06,27.07,27.06,27.07,10095.0,27.06,27.07,27.06,27.07,10095.0
2019-04-12 15:00:00,27.07,27.08,27.06,27.06,16500.0,27.07,27.08,27.06,27.06,16500.0
2019-04-12 15:05:00,27.07,27.08,27.07,27.07,6000.0,27.07,27.08,27.07,27.07,6000.0
2019-04-12 15:10:00,27.08,27.09,27.07,27.08,24000.0,27.08,27.09,27.07,27.08,24000.0
2019-04-12 15:15:00,27.09,27.1,27.08,27.09,14625.0,27.09,27.1,27.08,27.09,14625.0
2019-04-12 15:20:00,27.09,27.1,27.09,27.1,16665.0,27.09,27.1,27.09,27.1,16665.0
2019-04-12 15:25:00,27.09,27.09,27.07,27.07,41550.0,27.09,27.09,27.07,27.07,41550.0
2019-04-12 15:30:00,27.06,27.08,27.05,27.08,48045.0,27.06,27.08,27.05,27.08,48045.0
2019-04-12 15:35:00,27.08,27.1,27.08,27.09,90000.0,27.08,27.1,27.08,27.09,90000.0
2019-04-12 15:40:00,27.09,27.1,27.08,27.09,80250.0,27.09,27.1,27.08,27.09,80250.0
2019-04-12 15:45:00,27.09,27.09,27.07,27.07,127500.0,27.09,27.09,27.07,27.07,127500.0
2019-04-12 15:50:00,27.07,27.07,27.04,27.05,223515.0,27.07,27.07,27.04,27.05,223515.0
2019-04-12 15:55:00,27.05,27.1,27.05,27.08,179865.0,27.05,27.1,27.05,27.08,179865.0
2019-04-15 09:30:00,27.02,27.08,26.95,27.02,275475.0,27.02,27.08,26.95,27.02,275475.0
2019-04-15 09:35:00,27.02,27.19,27.02,27.06,67875.0,27.02,27.19,27.02,27.06,67875.0
2019-04-15 09:40:00,27.07,27.19,27.06,27.15,54000.0,27.07,27.19,27.06,27.15,54000.0
2019-04-15 09:45:00,27.15,27.19,27.15,27.16,57000.0,27.15,27.19,27.15,27.16,57000.0
2019-04-15 09:50:00,27.17,27.21,27.17,27.17,43500.0,27.17,27.21,27.17,27.17,43500.0
2019-04-15 09:55:00,27.16,27.21,27.15,27.21,143955.0,27.16,27.21,27.15,27.21,143955.0
2019-04-15 10:00:00,27.2,27.22,27.16,27.18,70740.0,27.2,27.22,27.16,27.18,70740.0
2019-04-15 10:05:00,27.2,27.27,27.2,27.22,49125.0,27.2,27.27,27.2,27.22,49125.0
2019-04-15 10:10:00,27.23,27.24,27.22,27.23,15000.0,27.23,27.24,27.22,27.23,15000.0
2019-04-15 10:15:00,27.22,27.24,27.18,27.2,104850.0,27.22,27.24,27.18,27.2,104850.0
2019-04-15 10:20:00,27.19,27.27,27.17,27.26,494745.0,27.19,27.27,27.17,27.26,494745.0
2019-04-15 10:25:00,27.26,27.3,27.26,27.28,16500.0,27.26,27.3,27.26,27.28,16500.0
2019-04-15 10:30:00,27.3,27.3,27.25,27.27,53850.0,27.3,27.3,27.25,27.27,53850.0
2019-04-15 10:35:00,27.27,27.3,27.27,27.27,26085.0,27.27,27.3,27.27,27.27,26085.0
2019-04-15 10:40:00,27.27,27.27,27.24,27.24,24000.0,27.27,27.27,27.24,27.24,24000.0
2019-04-15 10:45:00,27.25,27.25,27.2,27.22,57000.0,27.25,27.25,27.2,27.22,57000.0
2019-04-15 10:50:00,27.25,27.3,27.25,27.29,40065.0,27.25,27.3,27.25,27.29,40065.0
2019-04-15 10:55:00,27.29,27.3,27.25,27.3,59250.0,27.29,27.3,27.25,27.3,59250.0
2019-04-15 11:00:00,27.3,27.3,27.27,27.27,103920.0,27.3,27.3,27.27,27.27,103920.0
2019-04-15 11:05:00,27.28,27.31,27.27,27.31,21105.0,27.28,27.31,27.27,27.31,21105.0
2019-04-15 11:10:00,27.31,27.31,27.28,27.28,27000.0,27.31,27.31,27.28,27.28,27000.0
2019-04-15 11:15:00,27.27,27.28,27.25,27.28,59790.0,27.27,27.28,27.25,27.28,59790.0
2019-04-15 11:20:00,27.29,27.29,27.26,27.29,21000.0,27.29,27.29,27.26,27.29,21000.0
2019-04-15 11:25:00,27.29,27.29,27.27,27.28,15000.0,27.29,27.29,27.27,27.28,15000.0
2019-04-15 11:30:00,27.29,27.29,27.26,27.26,38835.0,27.29,27.29,27.26,27.26,38835.0
2019-04-15 11:35:00,27.25,27.28,27.25,27.27,25350.0,27.25,27.28,27.25,27.27,25350.0
2019-04-15 11:40:00,27.27,27.27,27.23,27.23,34500.0,27.27,27.27,27.23,27.23,34500.0
2019-04-15 11:45:00,27.22,27.23,27.22,27.23,16260.0,27.22,27.23,27.22,27.23,16260.0
2019-04-15 11:50:00,27.24,27.26,27.24,27.26,10500.0,27.24,27.26,27.24,27.26,10500.0
2019-04-15 11:55:00,27.26,27.26,27.2,27.2,45000.0,27.26,27.26,27.2,27.2,45000.0
2019-04-15 12:00:00,27.2,27.21,27.19,27.2,13305.0,27.2,27.21,27.19,27.2,13305.0
2019-04-15 12:05:00,27.18,27.18,27.14,27.16,27015.0,27.18,27.18,27.14,27.16,27015.0
2019-04-15 12:10:00,27.14,27.15,27.14,27.15,3000.0,27.14,27.15,27.14,27.15,3000.0
2019-04-15 12:15:00,27.15,27.18,27.15,27.18,18825.0,27.15,27.18,27.15,27.18,18825.0
2019-04-15 12:20:00,27.18,27.2,27.18,27.2,42735.0,27.18,27.2,27.18,27.2,42735.0
2019-04-15 12:25:00,27.21,27.21,27.19,27.2,35220.0,27.21,27.21,27.19,27.2,35220.0
2019-04-15 12:30:00,27.2,27.2,27.2,27.2,10500.0,27.2,27.2,27.2,27.2,10500.0
2019-04-15 12:35:00,27.2,27.21,27.2,27.2,10500.0,27.2,27.21,27.2,27.2,10500.0
2019-04-15 12:40:00,27.21,27.22,27.16,27.16,56430.0,27.21,27.22,27.16,27.16,56430.0
2019-04-15 12:45:00,27.14,27.16,27.1,27.1,45000.0,27.14,27.16,27.1,27.1,45000.0
2019-04-15 12:50:00,27.11,27.11,27.08,27.1,30000.0,27.11,27.11,27.08,27.1,30000.0
2019-04-15 12:55:00,27.12,27.15,27.12,27.14,19500.0,27.12,27.15,27.12,27.14,19500.0
2019-04-15 13:00:00,27.15,27.17,27.15,27.17,16965.0,27.15,27.17,27.15,27.17,16965.0
2019-04-15 13:05:00,27.18,27.18,27.15,27.15,26835.0,27.18,27.18,27.15,27.15,26835.0
2019-04-15 13:10:00,27.16,27.19,27.15,27.19,31680.0,27.16,27.19,27.15,27.19,31680.0
2019-04-15 13:15:00,27.19,27.2,27.15,27.15,92715.0,27.19,27.2,27.15,27.15,92715.0
2019-04-15 13:20:00,27.13,27.14,27.13,27.14,7500.0,27.13,27.14,27.13,27.14,7500.0
2019-04-15 13:25:00,27.15,27.15,27.13,27.13,77655.0,27.15,27.15,27.13,27.13,77655.0
2019-04-15 13:30:00,27.13,27.16,27.13,27.15,31500.0,27.13,27.16,27.13,27.15,31500.0
2019-04-15 13:35:00,27.14,27.17,27.14,27.14,31500.0,27.14,27.17,27.14,27.14,31500.0
2019-04-15 13:40:00,27.15,27.16,27.15,27.16,37500.0,27.15,27.16,27.15,27.16,37500.0
2019-04-15 13:45:00,27.16,27.16,27.15,27.16,19500.0,27.16,27.16,27.15,27.16,19500.0
2019-04-15 13:50:00,27.17,27.17,27.15,27.16,25500.0,27.17,27.17,27.15,27.16,25500.0
2019-04-15 13:55:00,27.17,27.2,27.16,27.17,36000.0,27.17,27.2,27.16,27.17,36000.0
2019-04-15 14:00:00,27.17,27.17,27.17,27.17,16500.0,27.17,27.17,27.17,27.17,16500.0
2019-04-15 14:05:00,27.18,27.2,27.17,27.2,45000.0,27.18,27.2,27.17,27.2,45000.0
2019-04-15 14:10:00,27.19,27.19,27.16,27.17,23220.0,27.19,27.19,27.16,27.17,23220.0
2019-04-15 14:15:00,27.18,27.18,27.14,27.14,37065.0,27.18,27.18,27.14,27.14,37065.0
2019-04-15 14:20:00,27.15,27.16,27.14,27.15,36540.0,27.15,27.16,27.14,27.15,36540.0
2019-04-15 14:25:00,27.15,27.15,27.12,27.12,27000.0,27.15,27.15,27.12,27.12,27000.0
2019-04-15 14:30:00,27.14,27.18,27.14,27.17,58050.0,27.14,27.18,27.14,27.17,58050.0
2019-04-15 14:35:00,27.17,27.17,27.15,27.17,35220.0,27.17,27.17,27.15,27.17,35220.0
2019-04-15 14:40:00,27.17,27.18,27.16,27.16,27000.0,27.17,27.18,27.16,27.16,27000.0
2019-04-15 14:45:00,27.16,27.16,27.13,27.14,37500.0,27.16,27.16,27.13,27.14,37500.0
2019-04-15 14:50:00,27.14,27.19,27.14,27.18,57885.0,27.14,27.19,27.14,27.18,57885.0
2019-04-15 14:55:00,27.19,27.21,27.17,27.17,42000.0,27.19,27.21,27.17,27.17,42000.0
2019-04-15 15:00:00,27.17,27.19,27.16,27.19,15645.0,27.17,27.19,27.16,27.19,15645.0
2019-04-15 15:05:00,27.19,27.22,27.19,27.22,20580.0,27.19,27.22,27.19,27.22,20580.0
2019-04-15 15:10:00,27.23,27.23,27.22,27.22,10500.0,27.23,27.23,27.22,27.22,10500.0
2019-04-15 15:15:00,27.22,27.24,27.22,27.24,34500.0,27.22,27.24,27.22,27.24,34500.0
2019-04-15 15:20:00,27.24,27.25,27.21,27.21,83175.0,27.24,27.25,27.21,27.21,83175.0
2019-04-15 15:25:00,27.22,27.24,27.2,27.22,97995.0,27.22,27.24,27.2,27.22,97995.0
2019-04-15 15:30:00,27.22,27.26,27.22,27.26,65055.0,27.22,27.26,27.22,27.26,65055.0
2019-04-15 15:35:00,27.26,27.28,27.25,27.25,44250.0,27.26,27.28,27.25,27.25,44250.0
2019-04-15 15:40:00,27.25,27.28,27.24,27.25,52500.0,27.25,27.28,27.24,27.25,52500.0
2019-04-15 15:45:00,27.26,27.28,27.25,27.26,83610.0,27.26,27.28,27.25,27.26,83610.0
2019-04-15 15:50:00,27.26,27.27,27.25,27.27,168315.0,27.26,27.27,27.25,27.27,168315.0
2019-04-15 15:55:00,27.28,27.29,27.25,27.25,190065.0,27.28,27.29,27.25,27.25,190065.0
2019-04-16 09:30:00,27.34,27.59,27.29,27.58,370440.0,27.34,27.59,27.29,27.58,370440.0
2019-04-16 09:35:00,27.59,27.64,27.49,27.51,204930.0,27.59,27.64,27.49,27.51,204930.0
2019-04-16 09:40:00,27.51,27.51,27.4,27.43,73890.0,27.51,27.51,27.4,27.43,73890.0
2019-04-16 09:45:00,27.43,27.45,27.37,27.37,194370.0,27.43,27.45,27.37,27.37,194370.0
2019-04-16 09:50:00,27.37,27.44,27.31,27.44,45180.0,27.37,27.44,27.31,27.44,45180.0
2019-04-16 09:55:00,27.4,27.45,27.39,27.41,24000.0,27.4,27.45,27.39,27.41,24000.0
2019-04-16 10:00:00,27.45,27.46,27.33,27.33,55560.0,27.45,27.46,27.33,27.33,55560.0
2019-04-16 10:05:00,27.33,27.36,27.33,27.34,45390.0,27.33,27.36,27.33,27.34,45390.0
2019-04-16 10:10:00,27.33,27.34,27.32,27.34,13500.0,27.33,27.34,27.32,27.34,13500.0
2019-04-16 10:15:00,27.34,27.34,27.32,27.32,84465.0,27.34,27.34,27.32,27.32,84465.0
2019-04-16 10:20:00,27.32,27.35,27.29,27.32,63300.0,27.32,27.35,27.29,27.32,63300.0
2019-04-16 10:25:00,27.31,27.31,27.3,27.31,30000.0,27.31,27.31,27.3,27.31,30000.0
2019-04-16 10:30:00,27.33,27.33,27.3,27.32,29970.0,27.33,27.33,27.3,27.32,29970.0
2019-04-16 10:35:00,27.31,27.32,27.3,27.31,33000.0,27.31,27.32,27.3,27.31,33000.0
2019-04-16 10:40:00,27.31,27.32,27.28,27.28,40650.0,27.31,27.32,27.28,27.28,40650.0
2019-04-16 10:45:00,27.26,27.28,27.26,27.28,26700.0,27.26,27.28,27.26,27.28,26700.0
2019-04-16 10:50:00,27.27,27.3,27.27,27.3,24000.0,27.27,27.3,27.27,27.3,24000.0
2019-04-16 10:55:00,27.31,27.31,27.28,27.3,46500.0,27.31,27.31,27.28,27.3,46500.0
2019-04-16 11:00:00,27.29,27.31,27.29,27.3,36720.0,27.29,27.31,27.29,27.3,36720.0
2019-04-16 11:05:00,27.31,27.4,27.31,27.4,462225.0,27.31,27.4,27.31,27.4,462225.0
2019-04-16 11:10:00,27.4,27.44,27.37,27.38,58710.0,27.4,27.44,27.37,27.38,58710.0
2019-04-16 11:15:00,27.39,27.39,27.37,27.39,22935.0,27.39,27.39,27.37,27.39,22935.0
2019-04-16 11:20:00,27.39,27.4,27.38,27.4,16500.0,27.39,27.4,27.38,27.4,16500.0
2019-04-16 11:25:00,27.39,27.41,27.38,27.38,54000.0,27.39,27.41,27.38,27.38,54000.0
2019-04-16 11:30:00,27.37,27.41,27.37,27.41,33735.0,27.37,27.41,27.37,27.41,33735.0
2019-04-16 11:35:00,27.39,27.39,27.37,27.38,15000.0,27.39,27.39,27.37,27.38,15000.0
2019-04-16 11:40:00,27.37,27.38,27.37,27.38,7500.0,27.37,27.38,27.37,27.38,7500.0
2019-04-16 11:45:00,27.4,27.4,27.38,27.4,31500.0,27.4,27.4,27.38,27.4,31500.0
2019-04-16 11:50:00,27.39,27.39,27.37,27.38,51060.0,27.39,27.39,27.37,27.38,51060.0
2019-04-16 11:55:00,27.4,27.4,27.38,27.38,22500.0,27.4,27.4,27.38,27.38,22500.0
2019-04-16 12:00:00,27.39,27.39,27.33,27.33,19500.0,27.39,27.39,27.33,27.33,19500.0
2019-04-16 12:05:00,27.33,27.35,27.33,27.35,22815.0,27.33,27.35,27.33,27.35,22815.0
2019-04-16 12:10:00,27.35,27.37,27.35,27.37,15000.0,27.35,27.37,27.35,27.37,15000.0
2019-04-16 12:15:00,27.36,27.36,27.31,27.31,38280.0,27.36,27.36,27.31,27.31,38280.0
2019-04-16 12:20:00,27.29,27.29,27.27,27.29,22305.0,27.29,27.29,27.27,27.29,22305.0
2019-04-16 12:25:00,27.29,27.31,27.29,27.3,20160.0,27.29,27.31,27.29,27.3,20160.0
2019-04-16 12:30:00,27.31,27.32,27.31,27.32,4500.0,27.31,27.32,27.31,27.32,4500.0
2019-04-16 12:35:00,27.33,27.34,27.33,27.34,29130.0,27.33,27.34,27.33,27.34,29130.0
2019-04-16 12:40:00,27.36,27.36,27.35,27.35,10500.0,27.36,27.36,27.35,27.35,10500.0
2019-04-16 12:45:00,27.33,27.35,27.33,27.34,21000.0,27.33,27.35,27.33,27.34,21000.0
2019-04-16 12:50:00,27.34,27.35,27.33,27.34,9000.0,27.34,27.35,27.33,27.34,9000.0
2019-04-16 12:55:00,27.35,27.36,27.35,27.35,48105.0,27.35,27.36,27.35,27.35,48105.0
2019-04-16 13:00:00,27.35,27.36,27.33,27.36,16500.0,27.35,27.36,27.33,27.36,16500.0
2019-04-16 13:05:00,27.35,27.35,27.33,27.34,8385.0,27.35,27.35,27.33,27.34,8385.0
2019-04-16 13:10:00,27.34,27.35,27.33,27.33,49845.0,27.34,27.35,27.33,27.33,49845.0
2019-04-16 13:15:00,27.34,27.34,27.34,27.34,30900.0,27.34,27.34,27.34,27.34,30900.0
2019-04-16 13:20:00,27.33,27.33,27.32,27.33,16965.0,27.33,27.33,27.32,27.33,16965.0
2019-04-16 13:25:00,27.33,27.34,27.32,27.34,30885.0,27.33,27.34,27.32,27.34,30885.0
2019-04-16 13:30:00,27.34,27.34,27.34,27.34,19500.0,27.34,27.34,27.34,27.34,19500.0
2019-04-16 13:35:00,27.34,27.37,27.34,27.36,136785.0,27.34,27.37,27.34,27.36,136785.0
2019-04-16 13:40:00,27.36,27.37,27.35,27.36,19500.0,27.36,27.37,27.35,27.36,19500.0
2019-04-16 13:45:00,27.37,27.37,27.35,27.36,6000.0,27.37,27.37,27.35,27.36,6000.0
2019-04-16 13:50:00,27.35,27.37,27.34,27.37,36495.0,27.35,27.37,27.34,27.37,36495.0
2019-04-16 13:55:00,27.37,27.39,27.37,27.39,32400.0,27.37,27.39,27.37,27.39,32400.0
2019-04-16 14:00:00,27.37,27.38,27.36,27.36,13500.0,27.37,27.38,27.36,27.36,13500.0
2019-04-16 14:05:00,27.36,27.37,27.35,27.35,25545.0,27.36,27.37,27.35,27.35,25545.0
2019-04-16 14:10:00,27.35,27.35,27.32,27.33,58410.0,27.35,27.35,27.32,27.33,58410.0
2019-04-16 14:15:00,27.34,27.35,27.33,27.35,150210.0,27.34,27.35,27.33,27.35,150210.0
2019-04-16 14:20:00,27.36,27.39,27.36,27.38,30525.0,27.36,27.39,27.36,27.38,30525.0
2019-04-16 14:25:00,27.39,27.39,27.36,27.36,36750.0,27.39,27.39,27.36,27.36,36750.0
2019-04-16 14:30:00,27.37,27.37,27.34,27.35,51450.0,27.37,27.37,27.34,27.35,51450.0
2019-04-16 14:35:00,27.35,27.36,27.33,27.33,31260.0,27.35,27.36,27.33,27.33,31260.0
2019-04-16 14:40:00,27.33,27.33,27.33,27.33,25920.0,27.33,27.33,27.33,27.33,25920.0
2019-04-16 14:45:00,27.33,27.35,27.33,27.35,31500.0,27.33,27.35,27.33,27.35,31500.0
2019-04-16 14:50:00,27.34,27.35,27.28,27.29,46500.0,27.34,27.35,27.28,27.29,46500.0
2019-04-16 14:55:00,27.3,27.3,27.28,27.28,24000.0,27.3,27.3,27.28,27.28,24000.0
2019-04-16 15:00:00,27.28,27.28,27.26,27.27,52500.0,27.28,27.28,27.26,27.27,52500.0
2019-04-16 15:05:00,27.27,27.27,27.21,27.23,46530.0,27.27,27.27,27.21,27.23,46530.0
2019-04-16 15:10:00,27.24,27.24,27.21,27.21,27000.0,27.24,27.24,27.21,27.21,27000.0
2019-04-16 15:15:00,27.22,27.23,27.18,27.21,130350.0,27.22,27.23,27.18,27.21,130350.0
2019-04-16 15:20:00,27.22,27.22,27.18,27.18,36675.0,27.22,27.22,27.18,27.18,36675.0
2019-04-16 15:25:00,27.16,27.17,27.14,27.17,52500.0,27.16,27.17,27.14,27.17,52500.0
2019-04-16 15:30:00,27.16,27.18,27.1,27.11,142770.0,27.16,27.18,27.1,27.11,142770.0
2019-04-16 15:35:00,27.09,27.12,27.09,27.12,54840.0,27.09,27.12,27.09,27.12,54840.0
2019-04-16 15:40:00,27.12,27.15,27.12,27.14,75000.0,27.12,27.15,27.12,27.14,75000.0
2019-04-16 15:45:00,27.15,27.17,27.14,27.15,207480.0,27.15,27.17,27.14,27.15,207480.0
2019-04-16 15:50:00,27.15,27.21,27.15,27.18,145905.0,27.15,27.21,27.15,27.18,145905.0
2019-04-16 15:55:00,27.18,27.24,27.17,27.23,944325.0,27.18,27.24,27.17,27.23,944325.0
2019-04-17 09:30:00,27.16,27.17,26.87,27.16,256680.0,27.16,27.17,26.87,27.16,256680.0
2019-04-17 09:35:00,27.14,27.16,26.97,27.01,161520.0,27.14,27.16,26.97,27.01,161520.0
2019-04-17 09:40:00,27.05,27.17,27.03,27.16,210315.0,27.05,27.17,27.03,27.16,210315.0
2019-04-17 09:45:00,27.17,27.2,27.11,27.18,481725.0,27.17,27.2,27.11,27.18,481725.0
2019-04-17 09:50:00,27.17,27.19,27.1,27.1,71565.0,27.17,27.19,27.1,27.1,71565.0
2019-04-17 09:55:00,27.11,27.11,27.06,27.08,43500.0,27.11,27.11,27.06,27.08,43500.0
2019-04-17 10:00:00,27.07,27.11,27.03,27.03,59100.0,27.07,27.11,27.03,27.03,59100.0
2019-04-17 10:05:00,27.05,27.09,27.03,27.06,53250.0,27.05,27.09,27.03,27.06,53250.0
2019-04-17 10:10:00,27.07,27.13,27.07,27.12,46815.0,27.07,27.13,27.07,27.12,46815.0
2019-04-17 10:15:00,27.15,27.15,27.12,27.14,81000.0,27.15,27.15,27.12,27.14,81000.0
2019-04-17 10:20:00,27.16,27.17,27.14,27.15,28500.0,27.16,27.17,27.14,27.15,28500.0
2019-04-17 10:25:00,27.16,27.17,27.12,27.16,100800.0,27.16,27.17,27.12,27.16,100800.0
2019-04-17 10:30:00,27.14,27.17,27.13,27.16,66150.0,27.14,27.17,27.13,27.16,66150.0
2019-04-17 10:35:00,27.15,27.17,27.11,27.13,81000.0,27.15,27.17,27.11,27.13,81000.0
2019-04-17 10:40:00,27.13,27.14,27.11,27.12,34680.0,27.13,27.14,27.11,27.12,34680.0
2019-04-17 10:45:00,27.11,27.13,27.1,27.13,40515.0,27.11,27.13,27.1,27.13,40515.0
2019-04-17 10:50:00,27.13,27.13,27.08,27.09,63000.0,27.13,27.13,27.08,27.09,63000.0
2019-04-17 10:55:00,27.08,27.11,27.08,27.09,54000.0,27.08,27.11,27.08,27.09,54000.0
2019-04-17 11:00:00,27.1,27.12,27.1,27.12,55470.0,27.1,27.12,27.1,27.12,55470.0
2019-04-17 11:05:00,27.14,27.17,27.13,27.16,48750.0,27.14,27.17,27.13,27.16,48750.0
2019-04-17 11:10:00,27.17,27.21,27.13,27.14,71010.0,27.17,27.21,27.13,27.14,71010.0
2019-04-17 11:15:00,27.16,27.2,27.16,27.2,19110.0,27.16,27.2,27.16,27.2,19110.0
2019-04-17 11:20:00,27.2,27.21,27.12,27.12,58500.0,27.2,27.21,27.12,27.12,58500.0
2019-04-17 11:25:00,27.11,27.13,27.09,27.11,19500.0,27.11,27.13,27.09,27.11,19500.0
2019-04-17 11:30:00,27.12,27.12,27.07,27.08,30225.0,27.12,27.12,27.07,27.08,30225.0
2019-04-17 11:35:00,27.08,27.1,27.06,27.08,33000.0,27.08,27.1,27.06,27.08,33000.0
2019-04-17 11:40:00,27.08,27.08,27.06,27.06,39150.0,27.08,27.08,27.06,27.06,39150.0
2019-04-17 11:45:00,27.05,27.06,27.03,27.05,84285.0,27.05,27.06,27.03,27.05,84285.0
2019-04-17 11:50:00,27.03,27.06,27.02,27.04,59280.0,27.03,27.06,27.02,27.04,59280.0
2019-04-17 11:55:00,27.04,27.07,27.04,27.07,18000.0,27.04,27.07,27.04,27.07,18000.0
2019-04-17 12:00:00,27.05,27.1,27.05,27.1,93465.0,27.05,27.1,27.05,27.1,93465.0
2019-04-17 12:05:00,27.1,27.1,27.04,27.05,24000.0,27.1,27.1,27.04,27.05,24000.0
2019-04-17 12:10:00,27.04,27.04,27.0,27.01,59040.0,27.04,27.04,27.0,27.01,59040.0
2019-04-17 12:15:00,27.0,27.02,26.99,26.99,33000.0,27.0,27.02,26.99,26.99,33000.0
2019-04-17 12:20:00,27.01,27.01,26.99,27.01,30630.0,27.01,27.01,26.99,27.01,30630.0
2019-04-17 12:25:00,27.03,27.05,27.0,27.0,41550.0,27.03,27.05,27.0,27.0,41550.0
2019-04-17 12:30:00,26.98,26.99,26.96,26.96,18240.0,26.98,26.99,26.96,26.96,18240.0
2019-04-17 12:35:00,26.98,26.99,26.97,26.97,13950.0,26.98,26.99,26.97,26.97,13950.0
2019-04-17 12:40:00,26.95,26.99,26.94,26.99,21570.0,26.95,26.99,26.94,26.99,21570.0
2019-04-17 12:45:00,27.0,27.02,27.0,27.0,9000.0,27.0,27.02,27.0,27.0,9000.0
2019-04-17 12:50:00,27.0,27.01,27.0,27.01,4620.0,27.0,27.01,27.0,27.01,4620.0
2019-04-17 12:55:00,27.04,27.04,27.02,27.02,9780.0,27.04,27.04,27.02,27.02,9780.0
2019-04-17 13:00:00,27.02,27.02,27.0,27.0,12000.0,27.02,27.02,27.0,27.0,12000.0
2019-04-17 13:05:00,27.0,27.03,27.0,27.01,22215.0,27.0,27.03,27.0,27.01,22215.0
2019-04-17 13:10:00,27.03,27.04,27.02,27.02,26370.0,27.03,27.04,27.02,27.02,26370.0
2019-04-17 13:15:00,27.02,27.03,27.0,27.0,36000.0,27.02,27.03,27.0,27.0,36000.0
2019-04-17 13:20:00,26.98,26.99,26.96,26.96,83025.0,26.98,26.99,26.96,26.96,83025.0
2019-04-17 13:25:00,26.96,26.96,26.9,26.91,80550.0,26.96,26.96,26.9,26.91,80550.0
2019-04-17 13:30:00,26.93,26.94,26.91,26.92,47760.0,26.93,26.94,26.91,26.92,47760.0
2019-04-17 13:35:00,26.93,26.94,26.91,26.92,53400.0,26.93,26.94,26.91,26.92,53400.0
2019-04-17 13:40:00,26.92,26.92,26.9,26.91,20700.0,26.92,26.92,26.9,26.91,20700.0
2019-04-17 13:45:00,26.91,26.92,26.9,26.91,9000.0,26.91,26.92,26.9,26.91,9000.0
2019-04-17 13:50:00,26.92,26.92,26.9,26.9,22875.0,26.92,26.92,26.9,26.9,22875.0
2019-04-17 13:55:00,26.91,26.93,26.9,26.9,49950.0,26.91,26.93,26.9,26.9,49950.0
2019-04-17 14:00:00,26.9,26.92,26.89,26.91,60000.0,26.9,26.92,26.89,26.91,60000.0
2019-04-17 14:05:00,26.91,26.91,26.89,26.89,43680.0,26.91,26.91,26.89,26.89,43680.0
2019-04-17 14:10:00,26.89,26.89,26.89,26.89,4500.0,26.89,26.89,26.89,26.89,4500.0
2019-04-17 14:15:00,26.92,26.92,26.89,26.89,43455.0,26.92,26.92,26.89,26.89,43455.0
2019-04-17 14:20:00,26.91,26.91,26.9,26.9,13500.0,26.91,26.91,26.9,26.9,13500.0
2019-04-17 14:25:00,26.88,26.9,26.88,26.9,36480.0,26.88,26.9,26.88,26.9,36480.0
2019-04-17 14:30:00,26.89,26.92,26.89,26.92,32520.0,26.89,26.92,26.89,26.92,32520.0
2019-04-17 14:35:00,26.93,26.93,26.91,26.92,24000.0,26.93,26.93,26.91,26.92,24000.0
2019-04-17 14:40:00,26.91,26.93,26.91,26.93,13500.0,26.91,26.93,26.91,26.93,13500.0
2019-04-17 14:45:00,26.95,26.95,26.94,26.95,10500.0,26.95,26.95,26.94,26.95,10500.0
2019-04-17 14:50:00,26.94,26.94,26.92,26.93,48000.0,26.94,26.94,26.92,26.93,48000.0
2019-04-17 14:55:00,26.93,26.96,26.91,26.95,36000.0,26.93,26.96,26.91,26.95,36000.0
2019-04-17 15:00:00,26.96,26.98,26.96,26.98,16500.0,26.96,26.98,26.96,26.98,16500.0
2019-04-17 15:05:00,26.99,26.99,26.96,26.97,21345.0,26.99,26.99,26.96,26.97,21345.0
2019-04-17 15:10:00,26.98,26.98,26.98,26.98,6000.0,26.98,26.98,26.98,26.98,6000.0
2019-04-17 15:15:00,26.99,26.99,26.97,26.97,59985.0,26.99,26.99,26.97,26.97,59985.0
2019-04-17 15:20:00,26.97,26.97,26.95,26.96,29775.0,26.97,26.97,26.95,26.96,29775.0
2019-04-17 15:25:00,26.97,27.0,26.97,26.98,32820.0,26.97,27.0,26.97,26.98,32820.0
2019-04-17 15:30:00,26.99,27.01,26.97,27.0,106200.0,26.99,27.01,26.97,27.0,106200.0
2019-04-17 15:35:00,27.0,27.04,27.0,27.03,109500.0,27.0,27.04,27.0,27.03,109500.0
2019-04-17 15:40:00,27.03,27.03,27.01,27.02,112035.0,27.03,27.03,27.01,27.02,112035.0
2019-04-17 15:45:00,27.03,27.03,26.96,26.97,147090.0,27.03,27.03,26.96,26.97,147090.0
2019-04-17 15:50:00,26.97,27.0,26.97,26.98,116700.0,26.97,27.0,26.97,26.98,116700.0
2019-04-17 15:55:00,26.99,27.0,26.95,26.95,432570.0,26.99,27.0,26.95,26.95,432570.0
2019-04-18 09:30:00,26.71,26.74,26.48,26.72,723465.0,26.71,26.74,26.48,26.72,723465.0
2019-04-18 09:35:00,26.73,26.83,26.72,26.8,203565.0,26.73,26.83,26.72,26.8,203565.0
2019-04-18 09:40:00,26.82,26.84,26.75,26.75,29745.0,26.82,26.84,26.75,26.75,29745.0
2019-04-18 09:45:00,26.77,26.84,26.75,26.77,36000.0,26.77,26.84,26.75,26.77,36000.0
2019-04-18 09:50:00,26.75,26.75,26.66,26.66,87390.0,26.75,26.75,26.66,26.66,87390.0
2019-04-18 09:55:00,26.69,26.71,26.67,26.69,29775.0,26.69,26.71,26.67,26.69,29775.0
2019-04-18 10:00:00,26.68,26.73,26.68,26.73,36000.0,26.68,26.73,26.68,26.73,36000.0
2019-04-18 10:05:00,26.76,26.77,26.69,26.69,42000.0,26.76,26.77,26.69,26.69,42000.0
2019-04-18 10:10:00,26.69,26.69,26.61,26.63,180795.0,26.69,26.69,26.61,26.63,180795.0
2019-04-18 10:15:00,26.63,26.69,26.62,26.66,156615.0,26.63,26.69,26.62,26.66,156615.0
2019-04-18 10:20:00,26.63,26.67,26.6,26.6,67500.0,26.63,26.67,26.6,26.6,67500.0
2019-04-18 10:25:00,26.6,26.61,26.54,26.59,78345.0,26.6,26.61,26.54,26.59,78345.0
2019-04-18 10:30:00,26.58,26.6,26.5,26.53,32550.0,26.58,26.6,26.5,26.53,32550.0
2019-04-18 10:35:00,26.51,26.53,26.51,26.51,26565.0,26.51,26.53,26.51,26.51,26565.0
2019-04-18 10:40:00,26.54,26.54,26.48,26.48,46665.0,26.54,26.54,26.48,26.48,46665.0
2019-04-18 10:45:00,26.49,26.53,26.48,26.53,66000.0,26.49,26.53,26.48,26.53,66000.0
2019-04-18 10:50:00,26.54,26.56,26.53,26.55,50265.0,26.54,26.56,26.53,26.55,50265.0
2019-04-18 10:55:00,26.56,26.58,26.56,26.56,12000.0,26.56,26.58,26.56,26.56,12000.0
2019-04-18 11:00:00,26.56,26.56,26.54,26.55,36000.0,26.56,26.56,26.54,26.55,36000.0
2019-04-18 11:05:00,26.55,26.63,26.54,26.62,151500.0,26.55,26.63,26.54,26.62,151500.0
2019-04-18 11:10:00,26.62,26.66,26.61,26.65,85320.0,26.62,26.66,26.61,26.65,85320.0
2019-04-18 11:15:00,26.65,26.66,26.61,26.62,46770.0,26.65,26.66,26.61,26.62,46770.0
2019-04-18 11:20:00,26.6,26.6,26.53,26.53,25500.0,26.6,26.6,26.53,26.53,25500.0
2019-04-18 11:25:00,26.55,26.56,26.53,26.53,34515.0,26.55,26.56,26.53,26.53,34515.0
2019-04-18 11:30:00,26.54,26.57,26.54,26.56,30000.0,26.54,26.57,26.54,26.56,30000.0
2019-04-18 11:35:00,26.58,26.61,26.58,26.6,306600.0,26.58,26.61,26.58,26.6,306600.0
2019-04-18 11:40:00,26.6,26.67,26.6,26.67,97050.0,26.6,26.67,26.6,26.67,97050.0
2019-04-18 11:45:00,26.68,26.7,26.67,26.67,364395.0,26.68,26.7,26.67,26.67,364395.0
2019-04-18 11:50:00,26.68,26.73,26.64,26.69,290925.0,26.68,26.73,26.64,26.69,290925.0
2019-04-18 11:55:00,26.69,26.7,26.66,26.69,276000.0,26.69,26.7,26.66,26.69,276000.0
2019-04-18 12:00:00,26.68,26.69,26.66,26.67,106380.0,26.68,26.69,26.66,26.67,106380.0
2019-04-18 12:05:00,26.69,26.72,26.68,26.72,410505.0,26.69,26.72,26.68,26.72,410505.0
2019-04-18 12:10:00,26.72,26.73,26.68,26.69,276345.0,26.72,26.73,26.68,26.69,276345.0
2019-04-18 12:15:00,26.68,26.74,26.66,26.74,166020.0,26.68,26.74,26.66,26.74,166020.0
2019-04-18 12:20:00,26.75,26.78,26.73,26.78,43500.0,26.75,26.78,26.73,26.78,43500.0
2019-04-18 12:25:00,26.77,26.8,26.73,26.75,259170.0,26.77,26.8,26.73,26.75,259170.0
2019-04-18 12:30:00,26.74,26.76,26.73,26.75,67500.0,26.74,26.76,26.73,26.75,67500.0
2019-04-18 12:35:00,26.75,26.75,26.7,26.7,49500.0,26.75,26.75,26.7,26.7,49500.0
2019-04-18 12:40:00,26.68,26.73,26.68,26.72,199425.0,26.68,26.73,26.68,26.72,199425.0
2019-04-18 12:45:00,26.71,26.71,26.69,26.7,30000.0,26.71,26.71,26.69,26.7,30000.0
2019-04-18 12:50:00,26.7,26.73,26.7,26.71,39585.0,26.7,26.73,26.7,26.71,39585.0
2019-04-18 12:55:00,26.71,26.71,26.68,26.68,34500.0,26.71,26.71,26.68,26.68,34500.0
2019-04-18 13:00:00,26.68,26.69,26.65,26.65,28650.0,26.68,26.69,26.65,26.65,28650.0
2019-04-18 13:05:00,26.64,26.72,26.64,26.71,243000.0,26.64,26.72,26.64,26.71,243000.0
2019-04-18 13:10:00,26.68,26.74,26.68,26.71,77115.0,26.68,26.74,26.68,26.71,77115.0
2019-04-18 13:15:00,26.72,26.73,26.7,26.7,32625.0,26.72,26.73,26.7,26.7,32625.0
2019-04-18 13:20:00,26.69,26.69,26.66,26.67,3000.0,26.69,26.69,26.66,26.67,3000.0
2019-04-18 13:25:00,26.67,26.7,26.67,26.69,102000.0,26.67,26.7,26.67,26.69,102000.0
2019-04-18 13:30:00,26.7,26.72,26.7,26.72,33000.0,26.7,26.72,26.7,26.72,33000.0
2019-04-18 13:35:00,26.7,26.7,26.68,26.69,291000.0,26.7,26.7,26.68,26.69,291000.0
2019-04-18 13:40:00,26.69,26.69,26.68,26.68,44970.0,26.69,26.69,26.68,26.68,44970.0
2019-04-18 13:45:00,26.69,26.69,26.66,26.66,16920.0,26.69,26.69,26.66,26.66,16920.0
2019-04-18 13:50:00,26.67,26.7,26.67,26.7,63015.0,26.67,26.7,26.67,26.7,63015.0
2019-04-18 13:55:00,26.7,26.7,26.7,26.7,109200.0,26.7,26.7,26.7,26.7,109200.0
2019-04-18 14:00:00,26.7,26.7,26.66,26.67,34500.0,26.7,26.7,26.66,26.67,34500.0
2019-04-18 14:05:00,26.66,26.68,26.65,26.68,19500.0,26.66,26.68,26.65,26.68,19500.0
2019-04-18 14:10:00,26.68,26.69,26.66,26.67,29895.0,26.68,26.69,26.66,26.67,29895.0
2019-04-18 14:15:00,26.67,26.67,26.66,26.67,33000.0,26.67,26.67,26.66,26.67,33000.0
2019-04-18 14:20:00,26.67,26.68,26.65,26.65,154245.0,26.67,26.68,26.65,26.65,154245.0
2019-04-18 14:25:00,26.67,26.71,26.67,26.71,53640.0,26.67,26.71,26.67,26.71,53640.0
2019-04-18 14:30:00,26.71,26.72,26.7,26.72,33675.0,26.71,26.72,26.7,26.72,33675.0
2019-04-18 14:35:00,26.73,26.73,26.7,26.71,25770.0,26.73,26.73,26.7,26.71,25770.0
2019-04-18 14:40:00,26.71,26.73,26.7,26.7,134460.0,26.71,26.73,26.7,26.7,134460.0
2019-04-18 14:45:00,26.7,26.7,26.7,26.7,16500.0,26.7,26.7,26.7,26.7,16500.0
2019-04-18 14:50:00,26.71,26.71,26.69,26.69,51420.0,26.71,26.71,26.69,26.69,51420.0
2019-04-18 14:55:00,26.69,26.7,26.69,26.69,21675.0,26.69,26.7,26.69,26.69,21675.0
2019-04-18 15:00:00,26.7,26.7,26.69,26.69,61500.0,26.7,26.7,26.69,26.69,61500.0
2019-04-18 15:05:00,26.68,26.68,26.66,26.67,37500.0,26.68,26.68,26.66,26.67,37500.0
2019-04-18 15:10:00,26.66,26.67,26.66,26.66,36000.0,26.66,26.67,26.66,26.66,36000.0
2019-04-18 15:15:00,26.66,26.67,26.66,26.66,26100.0,26.66,26.67,26.66,26.66,26100.0
2019-04-18 15:20:00,26.66,26.69,26.66,26.69,64455.0,26.66,26.69,26.66,26.69,64455.0
2019-04-18 15:25:00,26.69,26.69,26.62,26.62,50760.0,26.69,26.69,26.62,26.62,50760.0
2019-04-18 15:30:00,26.61,26.64,26.6,26.64,114270.0,26.61,26.64,26.6,26.64,114270.0
2019-04-18 15:35:00,26.63,26.63,26.61,26.62,51765.0,26.63,26.63,26.61,26.62,51765.0
2019-04-18 15:40:00,26.63,26.63,26.6,26.62,94575.0,26.63,26.63,26.6,26.62,94575.0
2019-04-18 15:45:00,26.63,26.63,26.57,26.57,154650.0,26.63,26.63,26.57,26.57,154650.0
2019-04-18 15:50:00,26.57,26.6,26.57,26.6,142635.0,26.57,26.6,26.57,26.6,142635.0
2019-04-18 15:55:00,26.59,26.64,26.59,26.62,317880.0,26.59,26.64,26.59,26.62,317880.0
2019-04-22 09:30:00,26.5,26.57,26.42,26.42,333495.0,26.5,26.57,26.42,26.42,333495.0
2019-04-22 09:35:00,26.43,26.5,26.4,26.48,152715.0,26.43,26.5,26.4,26.48,152715.0
2019-04-22 09:40:00,26.45,26.49,26.33,26.36,219150.0,26.45,26.49,26.33,26.36,219150.0
2019-04-22 09:45:00,26.34,26.34,26.21,26.21,161505.0,26.34,26.34,26.21,26.21,161505.0
2019-04-22 09:50:00,26.22,26.27,26.19,26.27,136005.0,26.22,26.27,26.19,26.27,136005.0
2019-04-22 09:55:00,26.27,26.3,26.17,26.18,68265.0,26.27,26.3,26.17,26.18,68265.0
2019-04-22 10:00:00,26.17,26.26,26.16,26.23,67140.0,26.17,26.26,26.16,26.23,67140.0
2019-04-22 10:05:00,26.24,26.25,26.21,26.24,258000.0,26.24,26.25,26.21,26.24,258000.0
2019-04-22 10:10:00,26.27,26.3,26.25,26.29,495015.0,26.27,26.3,26.25,26.29,495015.0
2019-04-22 10:15:00,26.27,26.29,26.2,26.21,45000.0,26.27,26.29,26.2,26.21,45000.0
2019-04-22 10:20:00,26.2,26.21,26.17,26.18,22575.0,26.2,26.21,26.17,26.18,22575.0
2019-04-22 10:25:00,26.19,26.19,26.14,26.17,55395.0,26.19,26.19,26.14,26.17,55395.0
2019-04-22 10:30:00,26.18,26.24,26.17,26.23,52500.0,26.18,26.24,26.17,26.23,52500.0
2019-04-22 10:35:00,26.2,26.24,26.18,26.2,86625.0,26.2,26.24,26.18,26.2,86625.0
2019-04-22 10:40:00,26.2,26.21,26.18,26.19,29640.0,26.2,26.21,26.18,26.19,29640.0
2019-04-22 10:45:00,26.2,26.22,26.17,26.19,22500.0,26.2,26.22,26.17,26.19,22500.0
2019-04-22 10:50:00,26.2,26.23,26.19,26.2,56175.0,26.2,26.23,26.19,26.2,56175.0
2019-04-22 10:55:00,26.2,26.2,26.17,26.2,30000.0,26.2,26.2,26.17,26.2,30000.0
2019-04-22 11:00:00,26.21,26.25,26.2,26.22,36795.0,26.21,26.25,26.2,26.22,36795.0
2019-04-22 11:05:00,26.22,26.23,26.21,26.22,28500.0,26.22,26.23,26.21,26.22,28500.0
2019-04-22 11:10:00,26.22,26.23,26.19,26.21,45000.0,26.22,26.23,26.19,26.21,45000.0
2019-04-22 11:15:00,26.24,26.27,26.23,26.27,34500.0,26.24,26.27,26.23,26.27,34500.0
2019-04-22 11:20:00,26.29,26.3,26.25,26.28,58440.0,26.29,26.3,26.25,26.28,58440.0
2019-04-22 11:25:00,26.27,26.27,26.25,26.27,87195.0,26.27,26.27,26.25,26.27,87195.0
2019-04-22 11:30:00,26.26,26.29,26.25,26.29,25215.0,26.26,26.29,26.25,26.29,25215.0
2019-04-22 11:35:00,26.3,26.3,26.28,26.28,39000.0,26.3,26.3,26.28,26.28,39000.0
2019-04-22 11:40:00,26.3,26.34,26.3,26.34,62220.0,26.3,26.34,26.3,26.34,62220.0
2019-04-22 11:45:00,26.35,26.41,26.35,26.41,67815.0,26.35,26.41,26.35,26.41,67815.0
2019-04-22 11:50:00,26.4,26.4,26.34,26.36,291150.0,26.4,26.4,26.34,26.36,291150.0
2019-04-22 11:55:00,26.38,26.41,26.38,26.4,40500.0,26.38,26.41,26.38,26.4,40500.0
2019-04-22 12:00:00,26.39,26.41,26.39,26.39,69000.0,26.39,26.41,26.39,26.39,69000.0
2019-04-22 12:05:00,26.4,26.41,26.36,26.36,67500.0,26.4,26.41,26.36,26.36,67500.0
2019-04-22 12:10:00,26.36,26.37,26.35,26.35,27000.0,26.36,26.37,26.35,26.35,27000.0
2019-04-22 12:15:00,26.35,26.36,26.35,26.35,25500.0,26.35,26.36,26.35,26.35,25500.0
2019-04-22 12:20:00,26.35,26.38,26.35,26.35,132690.0,26.35,26.38,26.35,26.35,132690.0
2019-04-22 12:25:00,26.35,26.38,26.35,26.37,58500.0,26.35,26.38,26.35,26.37,58500.0
2019-04-22 12:30:00,26.37,26.37,26.35,26.35,22665.0,26.37,26.37,26.35,26.35,22665.0
2019-04-22 12:35:00,26.35,26.35,26.34,26.35,13605.0,26.35,26.35,26.34,26.35,13605.0
2019-04-22 12:40:00,26.36,26.37,26.34,26.37,35715.0,26.36,26.37,26.34,26.37,35715.0
2019-04-22 12:45:00,26.36,26.37,26.35,26.36,36000.0,26.36,26.37,26.35,26.36,36000.0
2019-04-22 12:50:00,26.37,26.38,26.33,26.35,42000.0,26.37,26.38,26.33,26.35,42000.0
2019-04-22 12:55:00,26.36,26.37,26.34,26.35,28455.0,26.36,26.37,26.34,26.35,28455.0
2019-04-22 13:00:00,26.34,26.35,26.32,26.33,21300.0,26.34,26.35,26.32,26.33,21300.0
2019-04-22 13:05:00,26.33,26.35,26.33,26.35,21000.0,26.33,26.35,26.33,26.35,21000.0
2019-04-22 13:10:00,26.35,26.37,26.33,26.35,53625.0,26.35,26.37,26.33,26.35,53625.0
2019-04-22 13:15:00,26.35,26.37,26.35,26.36,21870.0,26.35,26.37,26.35,26.36,21870.0
2019-04-22 13:20:00,26.37,26.38,26.36,26.38,44265.0,26.37,26.38,26.36,26.38,44265.0
2019-04-22 13:25:00,26.37,26.37,26.35,26.36,31500.0,26.37,26.37,26.35,26.36,31500.0
2019-04-22 13:30:00,26.36,26.36,26.35,26.35,30090.0,26.36,26.36,26.35,26.35,30090.0
2019-04-22 13:35:00,26.36,26.36,26.31,26.32,38220.0,26.36,26.36,26.31,26.32,38220.0
2019-04-22 13:40:00,26.33,26.34,26.31,26.32,47535.0,26.33,26.34,26.31,26.32,47535.0
2019-04-22 13:45:00,26.32,26.32,26.29,26.31,49230.0,26.32,26.32,26.29,26.31,49230.0
2019-04-22 13:50:00,26.31,26.32,26.3,26.31,51075.0,26.31,26.32,26.3,26.31,51075.0
2019-04-22 13:55:00,26.3,26.3,26.28,26.29,33000.0,26.3,26.3,26.28,26.29,33000.0
2019-04-22 14:00:00,26.28,26.3,26.27,26.29,64500.0,26.28,26.3,26.27,26.29,64500.0
2019-04-22 14:05:00,26.3,26.3,26.26,26.28,32685.0,26.3,26.3,26.26,26.28,32685.0
2019-04-22 14:10:00,26.29,26.31,26.26,26.3,38010.0,26.29,26.31,26.26,26.3,38010.0
2019-04-22 14:15:00,26.29,26.3,26.27,26.28,32850.0,26.29,26.3,26.27,26.28,32850.0
2019-04-22 14:20:00,26.28,26.29,26.27,26.27,52485.0,26.28,26.29,26.27,26.27,52485.0
2019-04-22 14:25:00,26.27,26.31,26.27,26.3,63270.0,26.27,26.31,26.27,26.3,63270.0
2019-04-22 14:30:00,26.3,26.3,26.26,26.27,24465.0,26.3,26.3,26.26,26.27,24465.0
2019-04-22 14:35:00,26.26,26.27,26.23,26.24,31500.0,26.26,26.27,26.23,26.24,31500.0
2019-04-22 14:40:00,26.24,26.24,26.22,26.23,35295.0,26.24,26.24,26.22,26.23,35295.0
2019-04-22 14:45:00,26.23,26.23,26.2,26.21,33360.0,26.23,26.23,26.2,26.21,33360.0
2019-04-22 14:50:00,26.21,26.22,26.2,26.21,39645.0,26.21,26.22,26.2,26.21,39645.0
2019-04-22 14:55:00,26.21,26.24,26.21,26.23,75060.0,26.21,26.24,26.21,26.23,75060.0
2019-04-22 15:00:00,26.23,26.24,26.21,26.21,41355.0,26.23,26.24,26.21,26.21,41355.0
2019-04-22 15:05:00,26.21,26.22,26.21,26.22,27480.0,26.21,26.22,26.21,26.22,27480.0
2019-04-22 15:10:00,26.22,26.22,26.19,26.2,56175.0,26.22,26.22,26.19,26.2,56175.0
2019-04-22 15:15:00,26.2,26.21,26.19,26.2,53970.0,26.2,26.21,26.19,26.2,53970.0
2019-04-22 15:20:00,26.21,26.21,26.18,26.18,66735.0,26.21,26.21,26.18,26.18,66735.0
2019-04-22 15:25:00,26.18,26.19,26.17,26.18,59775.0,26.18,26.19,26.17,26.18,59775.0
2019-04-22 15:30:00,26.18,26.2,26.17,26.18,120900.0,26.18,26.2,26.17,26.18,120900.0
2019-04-22 15:35:00,26.18,26.18,26.17,26.18,101670.0,26.18,26.18,26.17,26.18,101670.0
2019-04-22 15:40:00,26.18,26.2,26.18,26.2,117690.0,26.18,26.2,26.18,26.2,117690.0
2019-04-22 15:45:00,26.2,26.26,26.19,26.26,167730.0,26.2,26.26,26.19,26.26,167730.0
2019-04-22 15:50:00,26.26,26.28,26.24,26.27,338130.0,26.26,26.28,26.24,26.27,338130.0
2019-04-22 15:55:00,26.28,26.28,26.2,26.21,313545.0,26.28,26.28,26.2,26.21,313545.0
2019-04-23 09:30:00,26.21,26.34,26.16,26.28,202500.0,26.21,26.34,26.16,26.28,202500.0
2019-04-23 09:35:00,26.28,26.31,26.2,26.3,153375.0,26.28,26.31,26.2,26.3,153375.0
2019-04-23 09:40:00,26.28,26.35,26.22,26.29,200880.0,26.28,26.35,26.22,26.29,200880.0
2019-04-23 09:45:00,26.31,26.33,26.29,26.33,46500.0,26.31,26.33,26.29,26.33,46500.0
2019-04-23 09:50:00,26.3,26.32,26.24,26.24,96000.0,26.3,26.32,26.24,26.24,96000.0
2019-04-23 09:55:00,26.25,26.26,26.2,26.2,63000.0,26.25,26.26,26.2,26.2,63000.0
2019-04-23 10:00:00,26.21,26.26,26.2,26.23,38955.0,26.21,26.26,26.2,26.23,38955.0
2019-04-23 10:05:00,26.25,26.27,26.21,26.23,69285.0,26.25,26.27,26.21,26.23,69285.0
2019-04-23 10:10:00,26.21,26.31,26.21,26.28,363510.0,26.21,26.31,26.21,26.28,363510.0
2019-04-23 10:15:00,26.28,26.33,26.23,26.23,60030.0,26.28,26.33,26.23,26.23,60030.0
2019-04-23 10:20:00,26.23,26.31,26.23,26.31,48000.0,26.23,26.31,26.23,26.31,48000.0
2019-04-23 10:25:00,26.33,26.37,26.3,26.35,62250.0,26.33,26.37,26.3,26.35,62250.0
2019-04-23 10:30:00,26.37,26.4,26.3,26.3,96750.0,26.37,26.4,26.3,26.3,96750.0
2019-04-23 10:35:00,26.3,26.33,26.29,26.33,48000.0,26.3,26.33,26.29,26.33,48000.0
2019-04-23 10:40:00,26.32,26.32,26.27,26.29,199500.0,26.32,26.32,26.27,26.29,199500.0
2019-04-23 10:45:00,26.29,26.32,26.27,26.27,36975.0,26.29,26.32,26.27,26.27,36975.0
2019-04-23 10:50:00,26.27,26.27,26.22,26.23,42405.0,26.27,26.27,26.22,26.23,42405.0
2019-04-23 10:55:00,26.23,26.23,26.21,26.23,48840.0,26.23,26.23,26.21,26.23,48840.0
2019-04-23 11:00:00,26.21,26.24,26.2,26.24,51750.0,26.21,26.24,26.2,26.24,51750.0
2019-04-23 11:05:00,26.24,26.25,26.22,26.24,90000.0,26.24,26.25,26.22,26.24,90000.0
2019-04-23 11:10:00,26.23,26.3,26.23,26.29,52695.0,26.23,26.3,26.23,26.29,52695.0
2019-04-23 11:15:00,26.31,26.31,26.25,26.26,55635.0,26.31,26.31,26.25,26.26,55635.0
2019-04-23 11:20:00,26.26,26.29,26.24,26.28,96195.0,26.26,26.29,26.24,26.28,96195.0
2019-04-23 11:25:00,26.28,26.3,26.26,26.26,39270.0,26.28,26.3,26.26,26.26,39270.0
2019-04-23 11:30:00,26.26,26.28,26.25,26.28,353010.0,26.26,26.28,26.25,26.28,353010.0
2019-04-23 11:35:00,26.28,26.37,26.28,26.37,113430.0,26.28,26.37,26.28,26.37,113430.0
2019-04-23 11:40:00,26.37,26.42,26.36,26.4,144450.0,26.37,26.42,26.36,26.4,144450.0
2019-04-23 11:45:00,26.4,26.5,26.4,26.48,210225.0,26.4,26.5,26.4,26.48,210225.0
2019-04-23 11:50:00,26.47,26.47,26.43,26.46,210225.0,26.47,26.47,26.43,26.46,210225.0
2019-04-23 11:55:00,26.46,26.5,26.4,26.41,192195.0,26.46,26.5,26.4,26.41,192195.0
2019-04-23 12:00:00,26.4,26.5,26.4,26.5,100710.0,26.4,26.5,26.4,26.5,100710.0
2019-04-23 12:05:00,26.51,26.55,26.5,26.55,106500.0,26.51,26.55,26.5,26.55,106500.0
2019-04-23 12:10:00,26.57,26.59,26.48,26.48,98505.0,26.57,26.59,26.48,26.48,98505.0
2019-04-23 12:15:00,26.47,26.54,26.47,26.52,122640.0,26.47,26.54,26.47,26.52,122640.0
2019-04-23 12:20:00,26.51,26.52,26.49,26.51,132840.0,26.51,26.52,26.49,26.51,132840.0
2019-04-23 12:25:00,26.51,26.52,26.48,26.5,211935.0,26.51,26.52,26.48,26.5,211935.0
2019-04-23 12:30:00,26.49,26.5,26.45,26.45,78435.0,26.49,26.5,26.45,26.45,78435.0
2019-04-23 12:35:00,26.46,26.48,26.45,26.46,148815.0,26.46,26.48,26.45,26.46,148815.0
2019-04-23 12:40:00,26.46,26.48,26.46,26.47,57030.0,26.46,26.48,26.46,26.47,57030.0
2019-04-23 12:45:00,26.49,26.5,26.45,26.46,218835.0,26.49,26.5,26.45,26.46,218835.0
2019-04-23 12:50:00,26.46,26.52,26.46,26.52,54000.0,26.46,26.52,26.46,26.52,54000.0
2019-04-23 12:55:00,26.52,26.54,26.49,26.49,90390.0,26.52,26.54,26.49,26.49,90390.0
2019-04-23 13:00:00,26.49,26.5,26.46,26.46,111120.0,26.49,26.5,26.46,26.46,111120.0
2019-04-23 13:05:00,26.46,26.48,26.41,26.41,145500.0,26.46,26.48,26.41,26.41,145500.0
2019-04-23 13:10:00,26.4,26.47,26.4,26.47,85035.0,26.4,26.47,26.4,26.47,85035.0
2019-04-23 13:15:00,26.47,26.48,26.42,26.44,96000.0,26.47,26.48,26.42,26.44,96000.0
2019-04-23 13:20:00,26.43,26.45,26.43,26.44,47895.0,26.43,26.45,26.43,26.44,47895.0
2019-04-23 13:25:00,26.46,26.49,26.45,26.48,106035.0,26.46,26.49,26.45,26.48,106035.0
2019-04-23 13:30:00,26.48,26.5,26.48,26.49,148695.0,26.48,26.5,26.48,26.49,148695.0
2019-04-23 13:35:00,26.5,26.51,26.5,26.51,25620.0,26.5,26.51,26.5,26.51,25620.0
2019-04-23 13:40:00,26.51,26.52,26.49,26.49,41175.0,26.51,26.52,26.49,26.49,41175.0
2019-04-23 13:45:00,26.48,26.49,26.45,26.46,106170.0,26.48,26.49,26.45,26.46,106170.0
2019-04-23 13:50:00,26.46,26.46,26.43,26.43,115740.0,26.46,26.46,26.43,26.43,115740.0
2019-04-23 13:55:00,26.43,26.44,26.43,26.43,21000.0,26.43,26.44,26.43,26.43,21000.0
2019-04-23 14:00:00,26.44,26.44,26.43,26.43,9000.0,26.44,26.44,26.43,26.43,9000.0
2019-04-23 14:05:00,26.43,26.45,26.43,26.45,87105.0,26.43,26.45,26.43,26.45,87105.0
2019-04-23 14:10:00,26.46,26.46,26.43,26.45,89460.0,26.46,26.46,26.43,26.45,89460.0
2019-04-23 14:15:00,26.46,26.48,26.45,26.46,61500.0,26.46,26.48,26.45,26.46,61500.0
2019-04-23 14:20:00,26.46,26.49,26.45,26.47,110970.0,26.46,26.49,26.45,26.47,110970.0
2019-04-23 14:25:00,26.48,26.48,26.44,26.47,80355.0,26.48,26.48,26.44,26.47,80355.0
2019-04-23 14:30:00,26.47,26.48,26.41,26.42,117630.0,26.47,26.48,26.41,26.42,117630.0
2019-04-23 14:35:00,26.43,26.45,26.41,26.42,135000.0,26.43,26.45,26.41,26.42,135000.0
2019-04-23 14:40:00,26.42,26.46,26.42,26.44,289845.0,26.42,26.46,26.42,26.44,289845.0
2019-04-23 14:45:00,26.44,26.46,26.42,26.43,158445.0,26.44,26.46,26.42,26.43,158445.0
2019-04-23 14:50:00,26.42,26.42,26.39,26.4,84000.0,26.42,26.42,26.39,26.4,84000.0
2019-04-23 14:55:00,26.4,26.4,26.33,26.33,159255.0,26.4,26.4,26.33,26.33,159255.0
2019-04-23 15:00:00,26.34,26.4,26.33,26.4,71400.0,26.34,26.4,26.33,26.4,71400.0
2019-04-23 15:05:00,26.4,26.4,26.33,26.33,130710.0,26.4,26.4,26.33,26.33,130710.0
2019-04-23 15:10:00,26.34,26.36,26.31,26.34,127710.0,26.34,26.36,26.31,26.34,127710.0
2019-04-23 15:15:00,26.34,26.39,26.34,26.39,142230.0,26.34,26.39,26.34,26.39,142230.0
2019-04-23 15:20:00,26.38,26.4,26.36,26.38,171150.0,26.38,26.4,26.36,26.38,171150.0
2019-04-23 15:25:00,26.38,26.39,26.35,26.35,127200.0,26.38,26.39,26.35,26.35,127200.0
2019-04-23 15:30:00,26.36,26.4,26.36,26.38,167130.0,26.36,26.4,26.36,26.38,167130.0
2019-04-23 15:35:00,26.37,26.38,26.35,26.35,149910.0,26.37,26.38,26.35,26.35,149910.0
2019-04-23 15:40:00,26.35,26.39,26.34,26.37,251820.0,26.35,26.39,26.34,26.37,251820.0
2019-04-23 15:45:00,26.37,26.38,26.32,26.32,219540.0,26.37,26.38,26.32,26.32,219540.0
2019-04-23 15:50:00,26.32,26.37,26.31,26.37,316500.0,26.32,26.37,26.31,26.37,316500.0
2019-04-23 15:55:00,26.37,26.39,26.36,26.39,474120.0,26.37,26.39,26.36,26.39,474120.0
2019-04-24 09:30:00,26.45,26.52,26.36,26.36,129570.0,26.45,26.52,26.36,26.36,129570.0
2019-04-24 09:35:00,26.36,26.63,26.36,26.57,331500.0,26.36,26.63,26.36,26.57,331500.0
2019-04-24 09:40:00,26.58,26.67,26.54,26.59,510210.0,26.58,26.67,26.54,26.59,510210.0
2019-04-24 09:45:00,26.57,26.67,26.55,26.56,343845.0,26.57,26.67,26.55,26.56,343845.0
2019-04-24 09:50:00,26.55,26.56,26.42,26.47,414225.0,26.55,26.56,26.42,26.47,414225.0
2019-04-24 09:55:00,26.48,26.64,26.48,26.62,258240.0,26.48,26.64,26.48,26.62,258240.0
2019-04-24 10:00:00,26.6,26.64,26.56,26.6,290700.0,26.6,26.64,26.56,26.6,290700.0
2019-04-24 10:05:00,26.6,26.66,26.6,26.65,64800.0,26.6,26.66,26.6,26.65,64800.0
2019-04-24 10:10:00,26.67,26.69,26.64,26.64,123885.0,26.67,26.69,26.64,26.64,123885.0
2019-04-24 10:15:00,26.63,26.68,26.63,26.66,111375.0,26.63,26.68,26.63,26.66,111375.0
2019-04-24 10:20:00,26.64,26.67,26.6,26.63,153105.0,26.64,26.67,26.6,26.63,153105.0
2019-04-24 10:25:00,26.64,26.65,26.58,26.59,118620.0,26.64,26.65,26.58,26.59,118620.0
2019-04-24 10:30:00,26.6,26.64,26.59,26.62,141075.0,26.6,26.64,26.59,26.62,141075.0
2019-04-24 10:35:00,26.63,26.64,26.62,26.62,59460.0,26.63,26.64,26.62,26.62,59460.0
2019-04-24 10:40:00,26.62,26.65,26.59,26.64,38070.0,26.62,26.65,26.59,26.64,38070.0
2019-04-24 10:45:00,26.63,26.65,26.62,26.64,19935.0,26.63,26.65,26.62,26.64,19935.0
2019-04-24 10:50:00,26.63,26.66,26.62,26.64,36000.0,26.63,26.66,26.62,26.64,36000.0
2019-04-24 10:55:00,26.65,26.73,26.64,26.69,53670.0,26.65,26.73,26.64,26.69,53670.0
2019-04-24 11:00:00,26.69,26.7,26.68,26.7,30060.0,26.69,26.7,26.68,26.7,30060.0
2019-04-24 11:05:00,26.69,26.69,26.66,26.67,39540.0,26.69,26.69,26.66,26.67,39540.0
2019-04-24 11:10:00,26.67,26.67,26.62,26.62,169920.0,26.67,26.67,26.62,26.62,169920.0
2019-04-24 11:15:00,26.61,26.64,26.61,26.64,21000.0,26.61,26.64,26.61,26.64,21000.0
2019-04-24 11:20:00,26.64,26.67,26.64,26.66,39990.0,26.64,26.67,26.64,26.66,39990.0
2019-04-24 11:25:00,26.66,26.66,26.62,26.64,31575.0,26.66,26.66,26.62,26.64,31575.0
2019-04-24 11:30:00,26.65,26.66,26.59,26.59,40965.0,26.65,26.66,26.59,26.59,40965.0
2019-04-24 11:35:00,26.59,26.6,26.56,26.57,91095.0,26.59,26.6,26.56,26.57,91095.0
2019-04-24 11:40:00,26.58,26.58,26.53,26.53,56910.0,26.58,26.58,26.53,26.53,56910.0
2019-04-24 11:45:00,26.53,26.54,26.48,26.48,115125.0,26.53,26.54,26.48,26.48,115125.0
2019-04-24 11:50:00,26.48,26.48,26.42,26.42,85500.0,26.48,26.48,26.42,26.42,85500.0
2019-04-24 11:55:00,26.42,26.43,26.37,26.4,156795.0,26.42,26.43,26.37,26.4,156795.0
2019-04-24 12:00:00,26.41,26.46,26.4,26.41,226035.0,26.41,26.46,26.4,26.41,226035.0
2019-04-24 12:05:00,26.42,26.43,26.4,26.42,79800.0,26.42,26.43,26.4,26.42,79800.0
2019-04-24 12:10:00,26.43,26.45,26.41,26.42,148455.0,26.43,26.45,26.41,26.42,148455.0
2019-04-24 12:15:00,26.42,26.42,26.38,26.39,33000.0,26.42,26.42,26.38,26.39,33000.0
2019-04-24 12:20:00,26.39,26.39,26.3,26.31,100545.0,26.39,26.39,26.3,26.31,100545.0
2019-04-24 12:25:00,26.31,26.35,26.3,26.35,67620.0,26.31,26.35,26.3,26.35,67620.0
2019-04-24 12:30:00,26.35,26.35,26.34,26.35,23715.0,26.35,26.35,26.34,26.35,23715.0
2019-04-24 12:35:00,26.36,26.39,26.36,26.38,30750.0,26.36,26.39,26.36,26.38,30750.0
2019-04-24 12:40:00,26.38,26.38,26.37,26.37,35895.0,26.38,26.38,26.37,26.37,35895.0
2019-04-24 12:45:00,26.36,26.41,26.35,26.41,36750.0,26.36,26.41,26.35,26.41,36750.0
2019-04-24 12:50:00,26.39,26.4,26.36,26.4,45135.0,26.39,26.4,26.36,26.4,45135.0
2019-04-24 12:55:00,26.4,26.41,26.4,26.41,15000.0,26.4,26.41,26.4,26.41,15000.0
2019-04-24 13:00:00,26.41,26.43,26.4,26.4,54930.0,26.41,26.43,26.4,26.4,54930.0
2019-04-24 13:05:00,26.42,26.43,26.41,26.42,34500.0,26.42,26.43,26.41,26.42,34500.0
2019-04-24 13:10:00,26.42,26.43,26.39,26.4,121560.0,26.42,26.43,26.39,26.4,121560.0
2019-04-24 13:15:00,26.41,26.43,26.41,26.43,11175.0,26.41,26.43,26.41,26.43,11175.0
2019-04-24 13:20:00,26.43,26.46,26.42,26.46,18000.0,26.43,26.46,26.42,26.46,18000.0
2019-04-24 13:25:00,26.45,26.5,26.45,26.5,115455.0,26.45,26.5,26.45,26.5,115455.0
2019-04-24 13:30:00,26.51,26.51,26.47,26.47,36075.0,26.51,26.51,26.47,26.47,36075.0
2019-04-24 13:35:00,26.46,26.46,26.44,26.45,129255.0,26.46,26.46,26.44,26.45,129255.0
2019-04-24 13:40:00,26.45,26.45,26.42,26.43,25500.0,26.45,26.45,26.42,26.43,25500.0
2019-04-24 13:45:00,26.44,26.47,26.44,26.47,19500.0,26.44,26.47,26.44,26.47,19500.0
2019-04-24 13:50:00,26.48,26.48,26.46,26.46,9225.0,26.48,26.48,26.46,26.46,9225.0
2019-04-24 13:55:00,26.47,26.48,26.47,26.47,10500.0,26.47,26.48,26.47,26.47,10500.0
2019-04-24 14:00:00,26.47,26.5,26.46,26.49,16500.0,26.47,26.5,26.46,26.49,16500.0
2019-04-24 14:05:00,26.49,26.53,26.49,26.53,33900.0,26.49,26.53,26.49,26.53,33900.0
2019-04-24 14:10:00,26.53,26.56,26.52,26.53,140145.0,26.53,26.56,26.52,26.53,140145.0
2019-04-24 14:15:00,26.53,26.56,26.52,26.56,33150.0,26.53,26.56,26.52,26.56,33150.0
2019-04-24 14:20:00,26.56,26.6,26.56,26.57,143175.0,26.56,26.6,26.56,26.57,143175.0
2019-04-24 14:25:00,26.58,26.58,26.57,26.58,11205.0,26.58,26.58,26.57,26.58,11205.0
2019-04-24 14:30:00,26.59,26.6,26.57,26.59,66000.0,26.59,26.6,26.57,26.59,66000.0
2019-04-24 14:35:00,26.59,26.6,26.57,26.6,67485.0,26.59,26.6,26.57,26.6,67485.0
2019-04-24 14:40:00,26.6,26.63,26.6,26.63,9000.0,26.6,26.63,26.6,26.63,9000.0
2019-04-24 14:45:00,26.62,26.63,26.61,26.63,24750.0,26.62,26.63,26.61,26.63,24750.0
2019-04-24 14:50:00,26.65,26.65,26.63,26.64,39255.0,26.65,26.65,26.63,26.64,39255.0
2019-04-24 14:55:00,26.62,26.64,26.6,26.61,231225.0,26.62,26.64,26.6,26.61,231225.0
2019-04-24 15:00:00,26.63,26.65,26.62,26.64,71910.0,26.63,26.65,26.62,26.64,71910.0
2019-04-24 15:05:00,26.64,26.65,26.59,26.6,175710.0,26.64,26.65,26.59,26.6,175710.0
2019-04-24 15:10:00,26.6,26.61,26.59,26.61,21000.0,26.6,26.61,26.59,26.61,21000.0
2019-04-24 15:15:00,26.62,26.62,26.56,26.57,94905.0,26.62,26.62,26.56,26.57,94905.0
2019-04-24 15:20:00,26.57,26.59,26.56,26.57,53700.0,26.57,26.59,26.56,26.57,53700.0
2019-04-24 15:25:00,26.57,26.59,26.56,26.58,33750.0,26.57,26.59,26.56,26.58,33750.0
2019-04-24 15:30:00,26.58,26.58,26.55,26.56,114825.0,26.58,26.58,26.55,26.56,114825.0
2019-04-24 15:35:00,26.55,26.56,26.52,26.53,53985.0,26.55,26.56,26.52,26.53,53985.0
2019-04-24 15:40:00,26.52,26.52,26.47,26.49,78315.0,26.52,26.52,26.47,26.49,78315.0
2019-04-24 15:45:00,26.48,26.52,26.46,26.49,157875.0,26.48,26.52,26.46,26.49,157875.0
2019-04-24 15:50:00,26.49,26.49,26.46,26.48,150495.0,26.49,26.49,26.46,26.48,150495.0
2019-04-24 15:55:00,26.47,26.5,26.43,26.45,448830.0,26.47,26.5,26.43,26.45,448830.0
2019-04-25 09:30:00,25.36,25.48,25.04,25.34,1352205.0,25.36,25.48,25.04,25.34,1352205.0
2019-04-25 09:35:00,25.31,25.37,25.24,25.33,737265.0,25.31,25.37,25.24,25.33,737265.0
2019-04-25 09:40:00,25.34,25.34,25.07,25.13,533565.0,25.34,25.34,25.07,25.13,533565.0
2019-04-25 09:45:00,25.11,25.25,25.08,25.08,617565.0,25.11,25.25,25.08,25.08,617565.0
2019-04-25 09:50:00,25.11,25.18,24.98,25.03,967290.0,25.11,25.18,24.98,25.03,967290.0
2019-04-25 09:55:00,25.03,25.1,24.98,24.98,475185.0,25.03,25.1,24.98,24.98,475185.0
2019-04-25 10:00:00,24.98,24.99,24.84,24.96,500820.0,24.98,24.99,24.84,24.96,500820.0
2019-04-25 10:05:00,24.95,24.96,24.81,24.82,347010.0,24.95,24.96,24.81,24.82,347010.0
2019-04-25 10:10:00,24.83,24.92,24.82,24.88,322065.0,24.83,24.92,24.82,24.88,322065.0
2019-04-25 10:15:00,24.87,24.88,24.7,24.72,272220.0,24.87,24.88,24.7,24.72,272220.0
2019-04-25 10:20:00,24.72,24.72,24.57,24.68,507945.0,24.72,24.72,24.57,24.68,507945.0
2019-04-25 10:25:00,24.71,24.73,24.47,24.63,194220.0,24.71,24.73,24.47,24.63,194220.0
2019-04-25 10:30:00,24.61,24.69,24.56,24.66,301065.0,24.61,24.69,24.56,24.66,301065.0
2019-04-25 10:35:00,24.66,24.8,24.66,24.76,391005.0,24.66,24.8,24.66,24.76,391005.0
2019-04-25 10:40:00,24.77,24.94,24.77,24.94,234465.0,24.77,24.94,24.77,24.94,234465.0
2019-04-25 10:45:00,24.95,25.05,24.85,24.9,623460.0,24.95,25.05,24.85,24.9,623460.0
2019-04-25 10:50:00,24.91,24.91,24.81,24.83,225015.0,24.91,24.91,24.81,24.83,225015.0
2019-04-25 10:55:00,24.83,25.01,24.83,25.0,241140.0,24.83,25.01,24.83,25.0,241140.0
2019-04-25 11:00:00,25.0,25.02,24.93,24.97,637275.0,25.0,25.02,24.93,24.97,637275.0
2019-04-25 11:05:00,24.96,25.27,24.95,25.22,803700.0,24.96,25.27,24.95,25.22,803700.0
2019-04-25 11:10:00,25.22,25.4,25.2,25.3,947865.0,25.22,25.4,25.2,25.3,947865.0
2019-04-25 11:15:00,25.28,25.3,25.1,25.29,1798545.0,25.28,25.3,25.1,25.29,1798545.0
2019-04-25 11:20:00,25.3,25.33,25.29,25.31,505425.0,25.3,25.33,25.29,25.31,505425.0
2019-04-25 11:25:00,25.32,25.37,25.25,25.25,323370.0,25.32,25.37,25.25,25.25,323370.0
2019-04-25 11:30:00,25.25,25.35,25.22,25.23,222120.0,25.25,25.35,25.22,25.23,222120.0
2019-04-25 11:35:00,25.2,25.28,25.17,25.25,159615.0,25.2,25.28,25.17,25.25,159615.0
2019-04-25 11:40:00,25.24,25.35,25.24,25.34,244680.0,25.24,25.35,25.24,25.34,244680.0
2019-04-25 11:45:00,25.33,25.33,25.21,25.3,588345.0,25.33,25.33,25.21,25.3,588345.0
2019-04-25 11:50:00,25.31,25.34,25.3,25.31,237825.0,25.31,25.34,25.3,25.31,237825.0
2019-04-25 11:55:00,25.31,25.32,25.25,25.25,128625.0,25.31,25.32,25.25,25.25,128625.0
2019-04-25 12:00:00,25.26,25.3,25.25,25.27,110550.0,25.26,25.3,25.25,25.27,110550.0
2019-04-25 12:05:00,25.27,25.32,25.19,25.31,273945.0,25.27,25.32,25.19,25.31,273945.0
2019-04-25 12:10:00,25.3,25.3,25.21,25.23,92880.0,25.3,25.3,25.21,25.23,92880.0
2019-04-25 12:15:00,25.23,25.29,25.18,25.23,266565.0,25.23,25.29,25.18,25.23,266565.0
2019-04-25 12:20:00,25.23,25.29,25.16,25.29,177345.0,25.23,25.29,25.16,25.29,177345.0
2019-04-25 12:25:00,25.28,25.33,25.22,25.28,376635.0,25.28,25.33,25.22,25.28,376635.0
2019-04-25 12:30:00,25.3,25.33,25.19,25.19,187980.0,25.3,25.33,25.19,25.19,187980.0
2019-04-25 12:35:00,25.2,25.33,25.19,25.28,360675.0,25.2,25.33,25.19,25.28,360675.0
2019-04-25 12:40:00,25.28,25.29,25.21,25.21,393105.0,25.28,25.29,25.21,25.21,393105.0
2019-04-25 12:45:00,25.21,25.22,25.19,25.2,92550.0,25.21,25.22,25.19,25.2,92550.0
2019-04-25 12:50:00,25.2,25.23,25.18,25.22,155175.0,25.2,25.23,25.18,25.22,155175.0
2019-04-25 12:55:00,25.22,25.29,25.22,25.26,101250.0,25.22,25.29,25.22,25.26,101250.0
2019-04-25 13:00:00,25.25,25.27,25.21,25.26,162600.0,25.25,25.27,25.21,25.26,162600.0
2019-04-25 13:05:00,25.25,25.27,25.23,25.23,168120.0,25.25,25.27,25.23,25.23,168120.0
2019-04-25 13:10:00,25.24,25.24,25.14,25.18,224730.0,25.24,25.24,25.14,25.18,224730.0
2019-04-25 13:15:00,25.18,25.23,25.18,25.21,70500.0,25.18,25.23,25.18,25.21,70500.0
2019-04-25 13:20:00,25.21,25.28,25.21,25.28,31500.0,25.21,25.28,25.21,25.28,31500.0
2019-04-25 13:25:00,25.26,25.33,25.25,25.3,180285.0,25.26,25.33,25.25,25.3,180285.0
2019-04-25 13:30:00,25.3,25.33,25.29,25.3,175845.0,25.3,25.33,25.29,25.3,175845.0
2019-04-25 13:35:00,25.3,25.34,25.3,25.33,57750.0,25.3,25.34,25.3,25.33,57750.0
2019-04-25 13:40:00,25.34,25.34,25.32,25.32,189000.0,25.34,25.34,25.32,25.32,189000.0
2019-04-25 13:45:00,25.32,25.35,25.28,25.28,166545.0,25.32,25.35,25.28,25.28,166545.0
2019-04-25 13:50:00,25.27,25.28,25.22,25.22,254025.0,25.27,25.28,25.22,25.22,254025.0
2019-04-25 13:55:00,25.24,25.27,25.17,25.25,168150.0,25.24,25.27,25.17,25.25,168150.0
2019-04-25 14:00:00,25.27,25.32,25.27,25.28,84135.0,25.27,25.32,25.27,25.28,84135.0
2019-04-25 14:05:00,25.3,25.31,25.26,25.27,208185.0,25.3,25.31,25.26,25.27,208185.0
2019-04-25 14:10:00,25.27,25.27,25.24,25.27,111000.0,25.27,25.27,25.24,25.27,111000.0
2019-04-25 14:15:00,25.27,25.29,25.24,25.28,71655.0,25.27,25.29,25.24,25.28,71655.0
2019-04-25 14:20:00,25.29,25.3,25.25,25.27,187650.0,25.29,25.3,25.25,25.27,187650.0
2019-04-25 14:25:00,25.27,25.32,25.26,25.27,183555.0,25.27,25.32,25.26,25.27,183555.0
2019-04-25 14:30:00,25.26,25.29,25.25,25.26,305220.0,25.26,25.29,25.25,25.26,305220.0
2019-04-25 14:35:00,25.26,25.26,25.22,25.24,91485.0,25.26,25.26,25.22,25.24,91485.0
2019-04-25 14:40:00,25.23,25.24,25.21,25.22,88470.0,25.23,25.24,25.21,25.22,88470.0
2019-04-25 14:45:00,25.22,25.26,25.22,25.26,51750.0,25.22,25.26,25.22,25.26,51750.0
2019-04-25 14:50:00,25.26,25.29,25.26,25.28,372615.0,25.26,25.29,25.26,25.28,372615.0
2019-04-25 14:55:00,25.27,25.29,25.26,25.27,123645.0,25.27,25.29,25.26,25.27,123645.0
2019-04-25 15:00:00,25.28,25.3,25.27,25.29,144345.0,25.28,25.3,25.27,25.29,144345.0
2019-04-25 15:05:00,25.29,25.31,25.27,25.3,576600.0,25.29,25.31,25.27,25.3,576600.0
2019-04-25 15:10:00,25.31,25.32,25.26,25.29,321600.0,25.31,25.32,25.26,25.29,321600.0
2019-04-25 15:15:00,25.29,25.3,25.26,25.26,270585.0,25.29,25.3,25.26,25.26,270585.0
2019-04-25 15:20:00,25.27,25.33,25.27,25.32,275220.0,25.27,25.33,25.27,25.32,275220.0
2019-04-25 15:25:00,25.32,25.32,25.28,25.31,271530.0,25.32,25.32,25.28,25.31,271530.0
2019-04-25 15:30:00,25.3,25.31,25.27,25.3,202590.0,25.3,25.31,25.27,25.3,202590.0
2019-04-25 15:35:00,25.3,25.31,25.28,25.3,289560.0,25.3,25.31,25.28,25.3,289560.0
2019-04-25 15:40:00,25.29,25.3,25.23,25.24,175170.0,25.29,25.3,25.23,25.24,175170.0
2019-04-25 15:45:00,25.24,25.33,25.24,25.33,639120.0,25.24,25.33,25.24,25.33,639120.0
2019-04-25 15:50:00,25.32,25.34,25.31,25.33,404550.0,25.32,25.34,25.31,25.33,404550.0
2019-04-25 15:55:00,25.33,25.35,25.29,25.33,777525.0,25.33,25.35,25.29,25.33,777525.0
2019-04-26 09:30:00,25.38,25.4,25.08,25.09,414450.0,25.38,25.4,25.08,25.09,414450.0
2019-04-26 09:35:00,25.17,25.28,25.1,25.14,303960.0,25.17,25.28,25.1,25.14,303960.0
2019-04-26 09:40:00,25.16,25.23,25.0,25.0,169110.0,25.16,25.23,25.0,25.0,169110.0
2019-04-26 09:45:00,25.04,25.07,24.94,24.94,281265.0,25.04,25.07,24.94,24.94,281265.0
2019-04-26 09:50:00,24.99,25.15,24.94,25.1,269040.0,24.99,25.15,24.94,25.1,269040.0
2019-04-26 09:55:00,25.13,25.18,25.1,25.17,173130.0,25.13,25.18,25.1,25.17,173130.0
2019-04-26 10:00:00,25.17,25.23,25.15,25.23,113835.0,25.17,25.23,25.15,25.23,113835.0
2019-04-26 10:05:00,25.21,25.23,25.17,25.17,114660.0,25.21,25.23,25.17,25.17,114660.0
2019-04-26 10:10:00,25.18,25.22,25.16,25.2,57195.0,25.18,25.22,25.16,25.2,57195.0
2019-04-26 10:15:00,25.2,25.25,25.2,25.23,49245.0,25.2,25.25,25.2,25.23,49245.0
2019-04-26 10:20:00,25.22,25.29,25.2,25.27,176055.0,25.22,25.29,25.2,25.27,176055.0
2019-04-26 10:25:00,25.28,25.33,25.26,25.33,162510.0,25.28,25.33,25.26,25.33,162510.0
2019-04-26 10:30:00,25.31,25.38,25.2,25.2,429105.0,25.31,25.38,25.2,25.2,429105.0
2019-04-26 10:35:00,25.22,25.29,25.21,25.27,74670.0,25.22,25.29,25.21,25.27,74670.0
2019-04-26 10:40:00,25.26,25.29,25.22,25.23,154020.0,25.26,25.29,25.22,25.23,154020.0
2019-04-26 10:45:00,25.24,25.25,25.21,25.22,94875.0,25.24,25.25,25.21,25.22,94875.0
2019-04-26 10:50:00,25.23,25.29,25.23,25.29,43905.0,25.23,25.29,25.23,25.29,43905.0
2019-04-26 10:55:00,25.29,25.29,25.25,25.26,320835.0,25.29,25.29,25.25,25.26,320835.0
2019-04-26 11:00:00,25.26,25.27,25.24,25.27,117945.0,25.26,25.27,25.24,25.27,117945.0
2019-04-26 11:05:00,25.27,25.28,25.23,25.25,231990.0,25.27,25.28,25.23,25.25,231990.0
2019-04-26 11:10:00,25.26,25.28,25.25,25.26,188415.0,25.26,25.28,25.25,25.26,188415.0
2019-04-26 11:15:00,25.27,25.28,25.25,25.26,254265.0,25.27,25.28,25.25,25.26,254265.0
2019-04-26 11:20:00,25.26,25.26,25.21,25.23,84690.0,25.26,25.26,25.21,25.23,84690.0
2019-04-26 11:25:00,25.22,25.25,25.22,25.25,85110.0,25.22,25.25,25.22,25.25,85110.0
2019-04-26 11:30:00,25.26,25.29,25.25,25.29,137760.0,25.26,25.29,25.25,25.29,137760.0
2019-04-26 11:35:00,25.28,25.31,25.26,25.29,122430.0,25.28,25.31,25.26,25.29,122430.0
2019-04-26 11:40:00,25.3,25.35,25.28,25.32,184920.0,25.3,25.35,25.28,25.32,184920.0
2019-04-26 11:45:00,25.31,25.35,25.31,25.34,233985.0,25.31,25.35,25.31,25.34,233985.0
2019-04-26 11:50:00,25.33,25.37,25.33,25.33,38460.0,25.33,25.37,25.33,25.33,38460.0
2019-04-26 11:55:00,25.33,25.34,25.32,25.34,44640.0,25.33,25.34,25.32,25.34,44640.0
2019-04-26 12:00:00,25.34,25.34,25.29,25.29,91455.0,25.34,25.34,25.29,25.29,91455.0
2019-04-26 12:05:00,25.28,25.28,25.27,25.28,18000.0,25.28,25.28,25.27,25.28,18000.0
2019-04-26 12:10:00,25.27,25.3,25.27,25.3,29235.0,25.27,25.3,25.27,25.3,29235.0
2019-04-26 12:15:00,25.31,25.33,25.29,25.33,77205.0,25.31,25.33,25.29,25.33,77205.0
2019-04-26 12:20:00,25.33,25.33,25.31,25.33,15000.0,25.33,25.33,25.31,25.33,15000.0
2019-04-26 12:25:00,25.33,25.34,25.32,25.32,31500.0,25.33,25.34,25.32,25.32,31500.0
2019-04-26 12:30:00,25.32,25.34,25.32,25.33,29985.0,25.32,25.34,25.32,25.33,29985.0
2019-04-26 12:35:00,25.34,25.34,25.32,25.34,150435.0,25.34,25.34,25.32,25.34,150435.0
2019-04-26 12:40:00,25.34,25.34,25.3,25.32,85200.0,25.34,25.34,25.3,25.32,85200.0
2019-04-26 12:45:00,25.31,25.31,25.29,25.29,13785.0,25.31,25.31,25.29,25.29,13785.0
2019-04-26 12:50:00,25.29,25.31,25.29,25.31,4500.0,25.29,25.31,25.29,25.31,4500.0
2019-04-26 12:55:00,25.33,25.34,25.32,25.34,28665.0,25.33,25.34,25.32,25.34,28665.0
2019-04-26 13:00:00,25.33,25.34,25.32,25.32,16320.0,25.33,25.34,25.32,25.32,16320.0
2019-04-26 13:05:00,25.32,25.33,25.32,25.33,16500.0,25.32,25.33,25.32,25.33,16500.0
2019-04-26 13:10:00,25.33,25.33,25.33,25.33,1500.0,25.33,25.33,25.33,25.33,1500.0
2019-04-26 13:15:00,25.33,25.34,25.3,25.3,74250.0,25.33,25.34,25.3,25.3,74250.0
2019-04-26 13:20:00,25.3,25.34,25.3,25.34,50130.0,25.3,25.34,25.3,25.34,50130.0
2019-04-26 13:25:00,25.33,25.33,25.32,25.33,48000.0,25.33,25.33,25.32,25.33,48000.0
2019-04-26 13:30:00,25.33,25.34,25.32,25.33,69450.0,25.33,25.34,25.32,25.33,69450.0
2019-04-26 13:35:00,25.32,25.32,25.31,25.32,117660.0,25.32,25.32,25.31,25.32,117660.0
2019-04-26 13:40:00,25.32,25.32,25.32,25.32,3000.0,25.32,25.32,25.32,25.32,3000.0
2019-04-26 13:45:00,25.33,25.35,25.32,25.33,64680.0,25.33,25.35,25.32,25.33,64680.0
2019-04-26 13:50:00,25.34,25.34,25.32,25.33,26820.0,25.34,25.34,25.32,25.33,26820.0
2019-04-26 13:55:00,25.33,25.34,25.32,25.33,67980.0,25.33,25.34,25.32,25.33,67980.0
2019-04-26 14:00:00,25.33,25.34,25.32,25.34,83880.0,25.33,25.34,25.32,25.34,83880.0
2019-04-26 14:05:00,25.34,25.34,25.32,25.33,26685.0,25.34,25.34,25.32,25.33,26685.0
2019-04-26 14:10:00,25.33,25.33,25.29,25.31,390690.0,25.33,25.33,25.29,25.31,390690.0
2019-04-26 14:15:00,25.31,25.32,25.27,25.28,173370.0,25.31,25.32,25.27,25.28,173370.0
2019-04-26 14:20:00,25.29,25.3,25.26,25.28,117510.0,25.29,25.3,25.26,25.28,117510.0
2019-04-26 14:25:00,25.27,25.28,25.27,25.28,39870.0,25.27,25.28,25.27,25.28,39870.0
2019-04-26 14:30:00,25.28,25.3,25.28,25.3,21855.0,25.28,25.3,25.28,25.3,21855.0
2019-04-26 14:35:00,25.29,25.31,25.29,25.29,47775.0,25.29,25.31,25.29,25.29,47775.0
2019-04-26 14:40:00,25.29,25.29,25.26,25.27,176475.0,25.29,25.29,25.26,25.27,176475.0
2019-04-26 14:45:00,25.27,25.27,25.25,25.27,69510.0,25.27,25.27,25.25,25.27,69510.0
2019-04-26 14:50:00,25.26,25.3,25.25,25.28,302910.0,25.26,25.3,25.25,25.28,302910.0
2019-04-26 14:55:00,25.27,25.27,25.2,25.2,93030.0,25.27,25.27,25.2,25.2,93030.0
2019-04-26 15:00:00,25.2,25.23,25.17,25.23,124110.0,25.2,25.23,25.17,25.23,124110.0
2019-04-26 15:05:00,25.23,25.24,25.2,25.2,135165.0,25.23,25.24,25.2,25.2,135165.0
2019-04-26 15:10:00,25.2,25.2,25.15,25.17,120105.0,25.2,25.2,25.15,25.17,120105.0
2019-04-26 15:15:00,25.17,25.2,25.17,25.17,84180.0,25.17,25.2,25.17,25.17,84180.0
2019-04-26 15:20:00,25.17,25.27,25.17,25.27,125985.0,25.17,25.27,25.17,25.27,125985.0
2019-04-26 15:25:00,25.27,25.28,25.23,25.27,180495.0,25.27,25.28,25.23,25.27,180495.0
2019-04-26 15:30:00,25.27,25.31,25.26,25.31,191370.0,25.27,25.31,25.26,25.31,191370.0
2019-04-26 15:35:00,25.31,25.33,25.3,25.32,184080.0,25.31,25.33,25.3,25.32,184080.0
2019-04-26 15:40:00,25.32,25.34,25.3,25.32,302280.0,25.32,25.34,25.3,25.32,302280.0
2019-04-26 15:45:00,25.33,25.34,25.28,25.3,203325.0,25.33,25.34,25.28,25.3,203325.0
2019-04-26 15:50:00,25.3,25.33,25.28,25.31,220530.0,25.3,25.33,25.28,25.31,220530.0
2019-04-26 15:55:00,25.33,25.36,25.31,25.33,922920.0,25.33,25.36,25.31,25.33,922920.0
2019-04-29 09:30:00,25.4,25.55,25.34,25.45,446355.0,25.4,25.55,25.34,25.45,446355.0
2019-04-29 09:35:00,25.43,25.58,25.33,25.41,465375.0,25.43,25.58,25.33,25.41,465375.0
2019-04-29 09:40:00,25.43,25.45,25.33,25.39,178230.0,25.43,25.45,25.33,25.39,178230.0
2019-04-29 09:45:00,25.36,25.41,25.26,25.28,158010.0,25.36,25.41,25.26,25.28,158010.0
2019-04-29 09:50:00,25.26,25.26,25.21,25.22,102975.0,25.26,25.26,25.21,25.22,102975.0
2019-04-29 09:55:00,25.23,25.23,25.11,25.14,58500.0,25.23,25.23,25.11,25.14,58500.0
2019-04-29 10:00:00,25.12,25.13,25.07,25.09,59880.0,25.12,25.13,25.07,25.09,59880.0
2019-04-29 10:05:00,25.05,25.07,25.0,25.04,52800.0,25.05,25.07,25.0,25.04,52800.0
2019-04-29 10:10:00,25.03,25.08,25.03,25.06,57060.0,25.03,25.08,25.03,25.06,57060.0
2019-04-29 10:15:00,25.06,25.06,25.01,25.03,138600.0,25.06,25.06,25.01,25.03,138600.0
2019-04-29 10:20:00,25.04,25.07,24.95,24.95,112200.0,25.04,25.07,24.95,24.95,112200.0
2019-04-29 10:25:00,24.95,25.0,24.95,25.0,50250.0,24.95,25.0,24.95,25.0,50250.0
2019-04-29 10:30:00,25.01,25.01,24.93,24.95,60645.0,25.01,25.01,24.93,24.95,60645.0
2019-04-29 10:35:00,24.95,24.96,24.89,24.9,55365.0,24.95,24.96,24.89,24.9,55365.0
2019-04-29 10:40:00,24.91,24.96,24.9,24.95,57000.0,24.91,24.96,24.9,24.95,57000.0
2019-04-29 10:45:00,24.96,25.0,24.93,24.97,115095.0,24.96,25.0,24.93,24.97,115095.0
2019-04-29 10:50:00,24.97,25.0,24.96,24.98,68250.0,24.97,25.0,24.96,24.98,68250.0
2019-04-29 10:55:00,24.98,24.98,24.94,24.96,73065.0,24.98,24.98,24.94,24.96,73065.0
2019-04-29 11:00:00,24.95,25.01,24.94,25.0,86295.0,24.95,25.01,24.94,25.0,86295.0
2019-04-29 11:05:00,25.0,25.04,25.0,25.04,52500.0,25.0,25.04,25.0,25.04,52500.0
2019-04-29 11:10:00,25.04,25.05,25.01,25.01,30000.0,25.04,25.05,25.01,25.01,30000.0
2019-04-29 11:15:00,25.01,25.02,24.99,25.01,49110.0,25.01,25.02,24.99,25.01,49110.0
2019-04-29 11:20:00,25.01,25.02,24.99,25.01,62850.0,25.01,25.02,24.99,25.01,62850.0
2019-04-29 11:25:00,25.01,25.02,25.0,25.02,45795.0,25.01,25.02,25.0,25.02,45795.0
2019-04-29 11:30:00,25.03,25.04,25.01,25.03,130785.0,25.03,25.04,25.01,25.03,130785.0
2019-04-29 11:35:00,25.03,25.03,25.0,25.01,49980.0,25.03,25.03,25.0,25.01,49980.0
2019-04-29 11:40:00,25.01,25.01,25.0,25.01,43500.0,25.01,25.01,25.0,25.01,43500.0
2019-04-29 11:45:00,25.0,25.04,24.98,25.04,87510.0,25.0,25.04,24.98,25.04,87510.0
2019-04-29 11:50:00,25.04,25.04,25.02,25.03,25500.0,25.04,25.04,25.02,25.03,25500.0
2019-04-29 11:55:00,25.03,25.06,25.03,25.05,77670.0,25.03,25.06,25.03,25.05,77670.0
2019-04-29 12:00:00,25.05,25.05,25.02,25.04,54135.0,25.05,25.05,25.02,25.04,54135.0
2019-04-29 12:05:00,25.05,25.06,25.03,25.06,54000.0,25.05,25.06,25.03,25.06,54000.0
2019-04-29 12:10:00,25.05,25.09,25.04,25.09,27000.0,25.05,25.09,25.04,25.09,27000.0
2019-04-29 12:15:00,25.09,25.1,25.08,25.09,24180.0,25.09,25.1,25.08,25.09,24180.0
2019-04-29 12:20:00,25.1,25.11,25.08,25.08,41250.0,25.1,25.11,25.08,25.08,41250.0
2019-04-29 12:25:00,25.09,25.09,25.07,25.09,24000.0,25.09,25.09,25.07,25.09,24000.0
2019-04-29 12:30:00,25.09,25.1,25.08,25.08,169875.0,25.09,25.1,25.08,25.08,169875.0
2019-04-29 12:35:00,25.08,25.1,25.07,25.1,42000.0,25.08,25.1,25.07,25.1,42000.0
2019-04-29 12:40:00,25.11,25.13,25.1,25.11,39285.0,25.11,25.13,25.1,25.11,39285.0
2019-04-29 12:45:00,25.13,25.15,25.12,25.14,112440.0,25.13,25.15,25.12,25.14,112440.0
2019-04-29 12:50:00,25.14,25.14,25.12,25.13,40500.0,25.14,25.14,25.12,25.13,40500.0
2019-04-29 12:55:00,25.13,25.13,25.13,25.13,27000.0,25.13,25.13,25.13,25.13,27000.0
2019-04-29 13:00:00,25.12,25.13,25.11,25.12,57000.0,25.12,25.13,25.11,25.12,57000.0
2019-04-29 13:05:00,25.12,25.13,25.12,25.12,43545.0,25.12,25.13,25.12,25.12,43545.0
2019-04-29 13:10:00,25.11,25.12,25.09,25.11,88575.0,25.11,25.12,25.09,25.11,88575.0
2019-04-29 13:15:00,25.1,25.1,25.07,25.09,24000.0,25.1,25.1,25.07,25.09,24000.0
2019-04-29 13:20:00,25.09,25.11,25.09,25.11,163230.0,25.09,25.11,25.09,25.11,163230.0
2019-04-29 13:25:00,25.11,25.12,25.1,25.11,66000.0,25.11,25.12,25.1,25.11,66000.0
2019-04-29 13:30:00,25.1,25.1,25.08,25.09,24000.0,25.1,25.1,25.08,25.09,24000.0
2019-04-29 13:35:00,25.09,25.11,25.07,25.08,106395.0,25.09,25.11,25.07,25.08,106395.0
2019-04-29 13:40:00,25.08,25.08,25.06,25.06,32535.0,25.08,25.08,25.06,25.06,32535.0
2019-04-29 13:45:00,25.06,25.06,25.04,25.06,29280.0,25.06,25.06,25.04,25.06,29280.0
2019-04-29 13:50:00,25.06,25.06,25.04,25.05,24105.0,25.06,25.06,25.04,25.05,24105.0
2019-04-29 13:55:00,25.04,25.06,25.04,25.06,27000.0,25.04,25.06,25.04,25.06,27000.0
2019-04-29 14:00:00,25.07,25.08,25.07,25.07,26775.0,25.07,25.08,25.07,25.07,26775.0
2019-04-29 14:05:00,25.06,25.1,25.06,25.1,27135.0,25.06,25.1,25.06,25.1,27135.0
2019-04-29 14:10:00,25.09,25.11,25.08,25.1,76680.0,25.09,25.11,25.08,25.1,76680.0
2019-04-29 14:15:00,25.1,25.11,25.09,25.1,59595.0,25.1,25.11,25.09,25.1,59595.0
2019-04-29 14:20:00,25.09,25.1,25.08,25.1,45780.0,25.09,25.1,25.08,25.1,45780.0
2019-04-29 14:25:00,25.1,25.1,25.08,25.08,40800.0,25.1,25.1,25.08,25.08,40800.0
2019-04-29 14:30:00,25.08,25.08,25.06,25.07,12000.0,25.08,25.08,25.06,25.07,12000.0
2019-04-29 14:35:00,25.07,25.07,25.05,25.06,33000.0,25.07,25.07,25.05,25.06,33000.0
2019-04-29 14:40:00,25.07,25.08,25.07,25.08,46485.0,25.07,25.08,25.07,25.08,46485.0
2019-04-29 14:45:00,25.09,25.11,25.09,25.09,108105.0,25.09,25.11,25.09,25.09,108105.0
2019-04-29 14:50:00,25.1,25.14,25.1,25.14,57435.0,25.1,25.14,25.1,25.14,57435.0
2019-04-29 14:55:00,25.14,25.15,25.14,25.15,44265.0,25.14,25.15,25.14,25.15,44265.0
2019-04-29 15:00:00,25.15,25.15,25.13,25.14,57690.0,25.15,25.15,25.13,25.14,57690.0
2019-04-29 15:05:00,25.13,25.16,25.13,25.16,68640.0,25.13,25.16,25.13,25.16,68640.0
2019-04-29 15:10:00,25.17,25.19,25.16,25.18,86370.0,25.17,25.19,25.16,25.18,86370.0
2019-04-29 15:15:00,25.17,25.17,25.13,25.13,69930.0,25.17,25.17,25.13,25.13,69930.0
2019-04-29 15:20:00,25.13,25.13,25.08,25.09,78885.0,25.13,25.13,25.08,25.09,78885.0
2019-04-29 15:25:00,25.08,25.08,25.03,25.04,74190.0,25.08,25.08,25.03,25.04,74190.0
2019-04-29 15:30:00,25.04,25.04,25.0,25.0,92700.0,25.04,25.04,25.0,25.0,92700.0
2019-04-29 15:35:00,25.0,25.01,24.98,25.01,191100.0,25.0,25.01,24.98,25.01,191100.0
2019-04-29 15:40:00,25.01,25.03,25.0,25.02,116925.0,25.01,25.03,25.0,25.02,116925.0
2019-04-29 15:45:00,25.01,25.02,24.99,25.0,211440.0,25.01,25.02,24.99,25.0,211440.0
2019-04-29 15:50:00,25.01,25.01,24.98,24.99,165000.0,25.01,25.01,24.98,24.99,165000.0
2019-04-29 15:55:00,25.0,25.04,25.0,25.0,552885.0,25.0,25.04,25.0,25.0,552885.0
2019-04-30 09:30:00,24.91,25.11,24.7,25.05,481290.0,24.91,25.11,24.7,25.05,481290.0
2019-04-30 09:35:00,25.07,25.16,25.06,25.15,147465.0,25.07,25.16,25.06,25.15,147465.0
2019-04-30 09:40:00,25.15,25.15,25.05,25.09,137100.0,25.15,25.15,25.05,25.09,137100.0
2019-04-30 09:45:00,25.09,25.14,25.05,25.05,182190.0,25.09,25.14,25.05,25.05,182190.0
2019-04-30 09:50:00,25.05,25.05,24.97,24.98,213465.0,25.05,25.05,24.97,24.98,213465.0
2019-04-30 09:55:00,24.98,25.0,24.92,25.0,109425.0,24.98,25.0,24.92,25.0,109425.0
2019-04-30 10:00:00,25.02,25.05,25.01,25.03,174495.0,25.02,25.05,25.01,25.03,174495.0
2019-04-30 10:05:00,25.03,25.06,25.01,25.06,94515.0,25.03,25.06,25.01,25.06,94515.0
2019-04-30 10:10:00,25.05,25.07,25.05,25.05,68730.0,25.05,25.07,25.05,25.05,68730.0
2019-04-30 10:15:00,25.04,25.05,25.01,25.03,83880.0,25.04,25.05,25.01,25.03,83880.0
2019-04-30 10:20:00,25.03,25.05,25.0,25.0,83910.0,25.03,25.05,25.0,25.0,83910.0
2019-04-30 10:25:00,24.99,25.02,24.99,24.99,106500.0,24.99,25.02,24.99,24.99,106500.0
2019-04-30 10:30:00,24.99,25.09,24.97,25.07,178215.0,24.99,25.09,24.97,25.07,178215.0
2019-04-30 10:35:00,25.09,25.09,25.04,25.07,51570.0,25.09,25.09,25.04,25.07,51570.0
2019-04-30 10:40:00,25.06,25.09,25.05,25.09,70500.0,25.06,25.09,25.05,25.09,70500.0
2019-04-30 10:45:00,25.09,25.14,25.08,25.14,204000.0,25.09,25.14,25.08,25.14,204000.0
2019-04-30 10:50:00,25.14,25.14,25.09,25.11,222090.0,25.14,25.14,25.09,25.11,222090.0
2019-04-30 10:55:00,25.12,25.12,25.07,25.1,136515.0,25.12,25.12,25.07,25.1,136515.0
2019-04-30 11:00:00,25.1,25.1,25.06,25.08,65895.0,25.1,25.1,25.06,25.08,65895.0
2019-04-30 11:05:00,25.08,25.08,25.03,25.04,69000.0,25.08,25.08,25.03,25.04,69000.0
2019-04-30 11:10:00,25.04,25.07,24.99,25.01,98355.0,25.04,25.07,24.99,25.01,98355.0
2019-04-30 11:15:00,25.0,25.06,25.0,25.05,37500.0,25.0,25.06,25.0,25.05,37500.0
2019-04-30 11:20:00,25.06,25.08,25.05,25.07,48495.0,25.06,25.08,25.05,25.07,48495.0
2019-04-30 11:25:00,25.06,25.08,25.04,25.04,67500.0,25.06,25.08,25.04,25.04,67500.0
2019-04-30 11:30:00,25.04,25.09,25.04,25.07,32085.0,25.04,25.09,25.04,25.07,32085.0
2019-04-30 11:35:00,25.06,25.08,25.03,25.06,64500.0,25.06,25.08,25.03,25.06,64500.0
2019-04-30 11:40:00,25.05,25.07,25.04,25.06,75090.0,25.05,25.07,25.04,25.06,75090.0
2019-04-30 11:45:00,25.06,25.08,25.04,25.08,51000.0,25.06,25.08,25.04,25.08,51000.0
2019-04-30 11:50:00,25.08,25.1,25.07,25.09,47250.0,25.08,25.1,25.07,25.09,47250.0
2019-04-30 11:55:00,25.09,25.11,25.09,25.09,33000.0,25.09,25.11,25.09,25.09,33000.0
2019-04-30 12:00:00,25.1,25.11,25.09,25.11,53175.0,25.1,25.11,25.09,25.11,53175.0
2019-04-30 12:05:00,25.11,25.12,25.09,25.09,53700.0,25.11,25.12,25.09,25.09,53700.0
2019-04-30 12:10:00,25.09,25.14,25.09,25.12,52500.0,25.09,25.14,25.09,25.12,52500.0
2019-04-30 12:15:00,25.13,25.13,25.09,25.11,61500.0,25.13,25.13,25.09,25.11,61500.0
2019-04-30 12:20:00,25.12,25.14,25.12,25.14,48525.0,25.12,25.14,25.12,25.14,48525.0
2019-04-30 12:25:00,25.14,25.16,25.13,25.14,63480.0,25.14,25.16,25.13,25.14,63480.0
2019-04-30 12:30:00,25.13,25.17,25.12,25.14,269265.0,25.13,25.17,25.12,25.14,269265.0
2019-04-30 12:35:00,25.16,25.18,25.16,25.17,50985.0,25.16,25.18,25.16,25.17,50985.0
2019-04-30 12:40:00,25.17,25.19,25.17,25.17,50160.0,25.17,25.19,25.17,25.17,50160.0
2019-04-30 12:45:00,25.17,25.17,25.13,25.13,27000.0,25.17,25.17,25.13,25.13,27000.0
2019-04-30 12:50:00,25.13,25.13,25.1,25.1,21120.0,25.13,25.13,25.1,25.1,21120.0
2019-04-30 12:55:00,25.09,25.1,25.08,25.1,40095.0,25.09,25.1,25.08,25.1,40095.0
2019-04-30 13:00:00,25.1,25.11,25.1,25.11,27000.0,25.1,25.11,25.1,25.11,27000.0
2019-04-30 13:05:00,25.1,25.1,25.08,25.08,27000.0,25.1,25.1,25.08,25.08,27000.0
2019-04-30 13:10:00,25.08,25.1,25.08,25.1,34500.0,25.08,25.1,25.08,25.1,34500.0
2019-04-30 13:15:00,25.12,25.13,25.1,25.12,23010.0,25.12,25.13,25.1,25.12,23010.0
2019-04-30 13:20:00,25.13,25.13,25.1,25.1,34500.0,25.13,25.13,25.1,25.1,34500.0
2019-04-30 13:25:00,25.1,25.12,25.1,25.11,45315.0,25.1,25.12,25.1,25.11,45315.0
2019-04-30 13:30:00,25.1,25.1,25.09,25.1,21990.0,25.1,25.1,25.09,25.1,21990.0
2019-04-30 13:35:00,25.1,25.12,25.1,25.12,28650.0,25.1,25.12,25.1,25.12,28650.0
2019-04-30 13:40:00,25.13,25.17,25.13,25.17,23505.0,25.13,25.17,25.13,25.17,23505.0
2019-04-30 13:45:00,25.16,25.16,25.13,25.13,46485.0,25.16,25.16,25.13,25.13,46485.0
2019-04-30 13:50:00,25.14,25.16,25.13,25.14,39375.0,25.14,25.16,25.13,25.14,39375.0
2019-04-30 13:55:00,25.13,25.16,25.13,25.16,36240.0,25.13,25.16,25.13,25.16,36240.0
2019-04-30 14:00:00,25.16,25.17,25.14,25.14,28500.0,25.16,25.17,25.14,25.14,28500.0
2019-04-30 14:05:00,25.15,25.16,25.12,25.12,21105.0,25.15,25.16,25.12,25.12,21105.0
2019-04-30 14:10:00,25.11,25.14,25.11,25.14,37500.0,25.11,25.14,25.11,25.14,37500.0
2019-04-30 14:15:00,25.13,25.16,25.12,25.12,56085.0,25.13,25.16,25.12,25.12,56085.0
2019-04-30 14:20:00,25.12,25.13,25.12,25.12,36000.0,25.12,25.13,25.12,25.12,36000.0
2019-04-30 14:25:00,25.12,25.13,25.08,25.08,66495.0,25.12,25.13,25.08,25.08,66495.0
2019-04-30 14:30:00,25.09,25.11,25.08,25.1,29085.0,25.09,25.11,25.08,25.1,29085.0
2019-04-30 14:35:00,25.09,25.12,25.09,25.11,50520.0,25.09,25.12,25.09,25.11,50520.0
2019-04-30 14:40:00,25.12,25.13,25.11,25.12,78555.0,25.12,25.13,25.11,25.12,78555.0
2019-04-30 14:45:00,25.12,25.14,25.12,25.14,20580.0,25.12,25.14,25.12,25.14,20580.0
2019-04-30 14:50:00,25.14,25.17,25.13,25.16,135750.0,25.14,25.17,25.13,25.16,135750.0
2019-04-30 14:55:00,25.16,25.17,25.15,25.15,55680.0,25.16,25.17,25.15,25.15,55680.0
2019-04-30 15:00:00,25.15,25.17,25.15,25.16,127500.0,25.15,25.17,25.15,25.16,127500.0
2019-04-30 15:05:00,25.16,25.18,25.14,25.16,267345.0,25.16,25.18,25.14,25.16,267345.0
2019-04-30 15:10:00,25.17,25.17,25.13,25.15,201600.0,25.17,25.17,25.13,25.15,201600.0
2019-04-30 15:15:00,25.14,25.15,25.13,25.15,79695.0,25.14,25.15,25.13,25.15,79695.0
2019-04-30 15:20:00,25.15,25.15,25.13,25.15,231960.0,25.15,25.15,25.13,25.15,231960.0
2019-04-30 15:25:00,25.14,25.15,25.12,25.12,172410.0,25.14,25.15,25.12,25.12,172410.0
2019-04-30 15:30:00,25.12,25.15,25.1,25.13,210675.0,25.12,25.15,25.1,25.13,210675.0
2019-04-30 15:35:00,25.13,25.14,25.11,25.14,117630.0,25.13,25.14,25.11,25.14,117630.0
2019-04-30 15:40:00,25.13,25.2,25.13,25.16,124080.0,25.13,25.2,25.13,25.16,124080.0
2019-04-30 15:45:00,25.16,25.2,25.16,25.19,69000.0,25.16,25.2,25.16,25.19,69000.0
2019-04-30 15:50:00,25.18,25.22,25.18,25.21,143190.0,25.18,25.22,25.18,25.21,143190.0
2019-04-30 15:55:00,25.22,25.26,25.22,25.24,620955.0,25.22,25.26,25.22,25.24,620955.0
2019-05-01 09:30:00,25.18,25.25,25.07,25.18,239190.0,25.18,25.25,25.07,25.18,239190.0
2019-05-01 09:35:00,25.19,25.29,25.15,25.27,267975.0,25.19,25.29,25.15,25.27,267975.0
2019-05-01 09:40:00,25.31,25.35,25.18,25.24,91575.0,25.31,25.35,25.18,25.24,91575.0
2019-05-01 09:45:00,25.25,25.3,25.24,25.3,27585.0,25.25,25.3,25.24,25.3,27585.0
2019-05-01 09:50:00,25.3,25.33,25.28,25.32,42000.0,25.3,25.33,25.28,25.32,42000.0
2019-05-01 09:55:00,25.33,25.45,25.29,25.38,244635.0,25.33,25.45,25.29,25.38,244635.0
2019-05-01 10:00:00,25.33,25.37,25.28,25.31,192660.0,25.33,25.37,25.28,25.31,192660.0
2019-05-01 10:05:00,25.34,25.37,25.29,25.29,137385.0,25.34,25.37,25.29,25.29,137385.0
2019-05-01 10:10:00,25.3,25.37,25.29,25.31,152745.0,25.3,25.37,25.29,25.31,152745.0
2019-05-01 10:15:00,25.33,25.37,25.29,25.34,159060.0,25.33,25.37,25.29,25.34,159060.0
2019-05-01 10:20:00,25.34,25.37,25.31,25.32,91170.0,25.34,25.37,25.31,25.32,91170.0
2019-05-01 10:25:00,25.32,25.35,25.29,25.32,51915.0,25.32,25.35,25.29,25.32,51915.0
2019-05-01 10:30:00,25.34,25.35,25.31,25.34,28650.0,25.34,25.35,25.31,25.34,28650.0
2019-05-01 10:35:00,25.35,25.39,25.33,25.34,68295.0,25.35,25.39,25.33,25.34,68295.0
2019-05-01 10:40:00,25.34,25.36,25.34,25.34,12000.0,25.34,25.36,25.34,25.34,12000.0
2019-05-01 10:45:00,25.35,25.35,25.31,25.33,100785.0,25.35,25.35,25.31,25.33,100785.0
2019-05-01 10:50:00,25.32,25.34,25.31,25.31,97095.0,25.32,25.34,25.31,25.31,97095.0
2019-05-01 10:55:00,25.33,25.35,25.32,25.34,104805.0,25.33,25.35,25.32,25.34,104805.0
2019-05-01 11:00:00,25.34,25.34,25.31,25.31,59850.0,25.34,25.34,25.31,25.31,59850.0
2019-05-01 11:05:00,25.31,25.32,25.27,25.29,37500.0,25.31,25.32,25.27,25.29,37500.0
2019-05-01 11:10:00,25.29,25.29,25.26,25.27,18000.0,25.29,25.29,25.26,25.27,18000.0
2019-05-01 11:15:00,25.28,25.29,25.25,25.25,59235.0,25.28,25.29,25.25,25.25,59235.0
2019-05-01 11:20:00,25.26,25.28,25.24,25.24,74040.0,25.26,25.28,25.24,25.24,74040.0
2019-05-01 11:25:00,25.24,25.24,25.19,25.22,37665.0,25.24,25.24,25.19,25.22,37665.0
2019-05-01 11:30:00,25.22,25.23,25.19,25.19,18855.0,25.22,25.23,25.19,25.19,18855.0
2019-05-01 11:35:00,25.21,25.24,25.21,25.22,37500.0,25.21,25.24,25.21,25.22,37500.0
2019-05-01 11:40:00,25.21,25.22,25.2,25.21,41490.0,25.21,25.22,25.2,25.21,41490.0
2019-05-01 11:45:00,25.2,25.22,25.19,25.19,54465.0,25.2,25.22,25.19,25.19,54465.0
2019-05-01 11:50:00,25.19,25.22,25.19,25.21,22575.0,25.19,25.22,25.19,25.21,22575.0
2019-05-01 11:55:00,25.22,25.22,25.2,25.2,22500.0,25.22,25.22,25.2,25.2,22500.0
2019-05-01 12:00:00,25.22,25.25,25.21,25.21,39345.0,25.22,25.25,25.21,25.21,39345.0
2019-05-01 12:05:00,25.21,25.22,25.2,25.21,29700.0,25.21,25.22,25.2,25.21,29700.0
2019-05-01 12:10:00,25.2,25.2,25.2,25.2,1500.0,25.2,25.2,25.2,25.2,1500.0
2019-05-01 12:15:00,25.2,25.2,25.17,25.18,49500.0,25.2,25.2,25.17,25.18,49500.0
2019-05-01 12:20:00,25.17,25.19,25.17,25.19,33000.0,25.17,25.19,25.17,25.19,33000.0
2019-05-01 12:25:00,25.19,25.19,25.15,25.15,24000.0,25.19,25.19,25.15,25.15,24000.0
2019-05-01 12:30:00,25.16,25.16,25.12,25.14,31380.0,25.16,25.16,25.12,25.14,31380.0
2019-05-01 12:35:00,25.13,25.14,25.12,25.12,29055.0,25.13,25.14,25.12,25.12,29055.0
2019-05-01 12:40:00,25.11,25.11,25.1,25.1,31215.0,25.11,25.11,25.1,25.1,31215.0
2019-05-01 12:45:00,25.1,25.13,25.1,25.12,59265.0,25.1,25.13,25.1,25.12,59265.0
2019-05-01 12:50:00,25.12,25.13,25.12,25.13,7500.0,25.12,25.13,25.12,25.13,7500.0
2019-05-01 12:55:00,25.14,25.16,25.13,25.15,31500.0,25.14,25.16,25.13,25.15,31500.0
2019-05-01 13:00:00,25.15,25.16,25.11,25.13,61530.0,25.15,25.16,25.11,25.13,61530.0
2019-05-01 13:05:00,25.13,25.13,25.1,25.11,43350.0,25.13,25.13,25.1,25.11,43350.0
2019-05-01 13:10:00,25.1,25.1,25.07,25.09,39000.0,25.1,25.1,25.07,25.09,39000.0
2019-05-01 13:15:00,25.11,25.11,25.07,25.07,10500.0,25.11,25.11,25.07,25.07,10500.0
2019-05-01 13:20:00,25.07,25.07,25.03,25.03,36090.0,25.07,25.07,25.03,25.03,36090.0
2019-05-01 13:25:00,25.03,25.06,25.01,25.03,31500.0,25.03,25.06,25.01,25.03,31500.0
2019-05-01 13:30:00,25.02,25.04,25.01,25.04,38190.0,25.02,25.04,25.01,25.04,38190.0
2019-05-01 13:35:00,25.04,25.06,25.03,25.04,27000.0,25.04,25.06,25.03,25.04,27000.0
2019-05-01 13:40:00,25.05,25.09,25.05,25.05,64500.0,25.05,25.09,25.05,25.05,64500.0
2019-05-01 13:45:00,25.04,25.07,25.04,25.07,30000.0,25.04,25.07,25.04,25.07,30000.0
2019-05-01 13:50:00,25.07,25.07,25.04,25.04,44100.0,25.07,25.07,25.04,25.04,44100.0
2019-05-01 13:55:00,25.06,25.07,25.05,25.05,82725.0,25.06,25.07,25.05,25.05,82725.0
2019-05-01 14:00:00,25.07,25.1,25.06,25.09,85500.0,25.07,25.1,25.06,25.09,85500.0
2019-05-01 14:05:00,25.12,25.13,25.09,25.09,141000.0,25.12,25.13,25.09,25.09,141000.0
2019-05-01 14:10:00,25.1,25.12,25.1,25.1,48000.0,25.1,25.12,25.1,25.1,48000.0
2019-05-01 14:15:00,25.1,25.17,25.1,25.17,84000.0,25.1,25.17,25.1,25.17,84000.0
2019-05-01 14:20:00,25.18,25.23,25.17,25.22,98790.0,25.18,25.23,25.17,25.22,98790.0
2019-05-01 14:25:00,25.22,25.22,25.17,25.17,87225.0,25.22,25.22,25.17,25.17,87225.0
2019-05-01 14:30:00,25.17,25.2,25.14,25.16,81000.0,25.17,25.2,25.14,25.16,81000.0
2019-05-01 14:35:00,25.15,25.16,25.08,25.09,66690.0,25.15,25.16,25.08,25.09,66690.0
2019-05-01 14:40:00,25.08,25.1,25.06,25.1,67425.0,25.08,25.1,25.06,25.1,67425.0
2019-05-01 14:45:00,25.1,25.11,25.09,25.11,34965.0,25.1,25.11,25.09,25.11,34965.0
2019-05-01 14:50:00,25.12,25.17,25.11,25.17,48000.0,25.12,25.17,25.11,25.17,48000.0
2019-05-01 14:55:00,25.16,25.16,25.14,25.15,48225.0,25.16,25.16,25.14,25.15,48225.0
2019-05-01 15:00:00,25.16,25.17,25.12,25.14,69195.0,25.16,25.17,25.12,25.14,69195.0
2019-05-01 15:05:00,25.14,25.14,25.1,25.12,91665.0,25.14,25.14,25.1,25.12,91665.0
2019-05-01 15:10:00,25.13,25.14,25.11,25.14,37500.0,25.13,25.14,25.11,25.14,37500.0
2019-05-01 15:15:00,25.15,25.16,25.14,25.16,43245.0,25.15,25.16,25.14,25.16,43245.0
2019-05-01 15:20:00,25.16,25.16,25.12,25.12,77025.0,25.16,25.16,25.12,25.12,77025.0
2019-05-01 15:25:00,25.11,25.11,25.06,25.07,168855.0,25.11,25.11,25.06,25.07,168855.0
2019-05-01 15:30:00,25.06,25.08,25.04,25.04,124695.0,25.06,25.08,25.04,25.04,124695.0
2019-05-01 15:35:00,25.04,25.04,25.02,25.03,97635.0,25.04,25.04,25.02,25.03,97635.0
2019-05-01 15:40:00,25.03,25.05,25.02,25.04,132210.0,25.03,25.05,25.02,25.04,132210.0
2019-05-01 15:45:00,25.04,25.04,25.02,25.04,118965.0,25.04,25.04,25.02,25.04,118965.0
2019-05-01 15:50:00,25.04,25.04,24.94,24.94,231585.0,25.04,25.04,24.94,24.94,231585.0
2019-05-01 15:55:00,24.94,24.95,24.89,24.9,546825.0,24.94,24.95,24.89,24.9,546825.0
2019-05-02 09:30:00,24.87,24.93,24.83,24.83,186885.0,24.87,24.93,24.83,24.83,186885.0
2019-05-02 09:35:00,24.85,24.95,24.81,24.89,276855.0,24.85,24.95,24.81,24.89,276855.0
2019-05-02 09:40:00,24.91,25.06,24.9,25.04,100500.0,24.91,25.06,24.9,25.04,100500.0
2019-05-02 09:45:00,25.07,25.12,25.02,25.07,108000.0,25.07,25.12,25.02,25.07,108000.0
2019-05-02 09:50:00,25.06,25.11,25.01,25.08,84675.0,25.06,25.11,25.01,25.08,84675.0
2019-05-02 09:55:00,25.09,25.18,25.09,25.18,106500.0,25.09,25.18,25.09,25.18,106500.0
2019-05-02 10:00:00,25.17,25.27,25.17,25.22,196680.0,25.17,25.27,25.17,25.22,196680.0
2019-05-02 10:05:00,25.23,25.36,25.23,25.31,526680.0,25.23,25.36,25.23,25.31,526680.0
2019-05-02 10:10:00,25.3,25.36,25.27,25.35,73395.0,25.3,25.36,25.27,25.35,73395.0
2019-05-02 10:15:00,25.33,25.35,25.3,25.35,160725.0,25.33,25.35,25.3,25.35,160725.0
2019-05-02 10:20:00,25.34,25.35,25.31,25.33,63000.0,25.34,25.35,25.31,25.33,63000.0
2019-05-02 10:25:00,25.33,25.33,25.28,25.32,55740.0,25.33,25.33,25.28,25.32,55740.0
2019-05-02 10:30:00,25.32,25.34,25.31,25.34,83175.0,25.32,25.34,25.31,25.34,83175.0
2019-05-02 10:35:00,25.33,25.34,25.3,25.31,58500.0,25.33,25.34,25.3,25.31,58500.0
2019-05-02 10:40:00,25.28,25.31,25.27,25.31,67500.0,25.28,25.31,25.27,25.31,67500.0
2019-05-02 10:45:00,25.31,25.33,25.29,25.3,176160.0,25.31,25.33,25.29,25.3,176160.0
2019-05-02 10:50:00,25.28,25.29,25.19,25.21,58770.0,25.28,25.29,25.19,25.21,58770.0
2019-05-02 10:55:00,25.2,25.21,25.12,25.18,63240.0,25.2,25.21,25.12,25.18,63240.0
2019-05-02 11:00:00,25.17,25.2,25.15,25.15,70710.0,25.17,25.2,25.15,25.15,70710.0
2019-05-02 11:05:00,25.18,25.26,25.18,25.24,203415.0,25.18,25.26,25.18,25.24,203415.0
2019-05-02 11:10:00,25.23,25.24,25.19,25.19,118500.0,25.23,25.24,25.19,25.19,118500.0
2019-05-02 11:15:00,25.2,25.25,25.19,25.24,75480.0,25.2,25.25,25.19,25.24,75480.0
2019-05-02 11:20:00,25.24,25.24,25.18,25.19,75225.0,25.24,25.24,25.18,25.19,75225.0
2019-05-02 11:25:00,25.21,25.22,25.17,25.18,37545.0,25.21,25.22,25.17,25.18,37545.0
2019-05-02 11:30:00,25.18,25.23,25.18,25.19,63555.0,25.18,25.23,25.18,25.19,63555.0
2019-05-02 11:35:00,25.18,25.19,25.12,25.13,26490.0,25.18,25.19,25.12,25.13,26490.0
2019-05-02 11:40:00,25.14,25.33,25.14,25.24,371445.0,25.14,25.33,25.14,25.24,371445.0
2019-05-02 11:45:00,25.24,25.26,25.19,25.21,98085.0,25.24,25.26,25.19,25.21,98085.0
2019-05-02 11:50:00,25.2,25.25,25.17,25.24,57990.0,25.2,25.25,25.17,25.24,57990.0
2019-05-02 11:55:00,25.25,25.26,25.22,25.25,56100.0,25.25,25.26,25.22,25.25,56100.0
2019-05-02 12:00:00,25.27,25.3,25.26,25.29,46575.0,25.27,25.3,25.26,25.29,46575.0
2019-05-02 12:05:00,25.3,25.31,25.27,25.31,25710.0,25.3,25.31,25.27,25.31,25710.0
2019-05-02 12:10:00,25.3,25.3,25.25,25.25,33000.0,25.3,25.3,25.25,25.25,33000.0
2019-05-02 12:15:00,25.24,25.28,25.21,25.28,102375.0,25.24,25.28,25.21,25.28,102375.0
2019-05-02 12:20:00,25.29,25.31,25.29,25.29,36750.0,25.29,25.31,25.29,25.29,36750.0
2019-05-02 12:25:00,25.29,25.29,25.23,25.25,55290.0,25.29,25.29,25.23,25.25,55290.0
2019-05-02 12:30:00,25.26,25.3,25.26,25.3,31365.0,25.26,25.3,25.26,25.3,31365.0
2019-05-02 12:35:00,25.31,25.35,25.3,25.34,35475.0,25.31,25.35,25.3,25.34,35475.0
2019-05-02 12:40:00,25.33,25.33,25.3,25.3,37305.0,25.33,25.33,25.3,25.3,37305.0
2019-05-02 12:45:00,25.29,25.31,25.29,25.31,28725.0,25.29,25.31,25.29,25.31,28725.0
2019-05-02 12:50:00,25.3,25.32,25.28,25.32,15000.0,25.3,25.32,25.28,25.32,15000.0
2019-05-02 12:55:00,25.32,25.32,25.29,25.32,58065.0,25.32,25.32,25.29,25.32,58065.0
2019-05-02 13:00:00,25.33,25.34,25.28,25.28,69570.0,25.33,25.34,25.28,25.28,69570.0
2019-05-02 13:05:00,25.28,25.33,25.28,25.33,21360.0,25.28,25.33,25.28,25.33,21360.0
2019-05-02 13:10:00,25.33,25.36,25.31,25.35,206730.0,25.33,25.36,25.31,25.35,206730.0
2019-05-02 13:15:00,25.35,25.37,25.33,25.37,244680.0,25.35,25.37,25.33,25.37,244680.0
2019-05-02 13:20:00,25.38,25.43,25.38,25.42,105060.0,25.38,25.43,25.38,25.42,105060.0
2019-05-02 13:25:00,25.4,25.42,25.39,25.41,38925.0,25.4,25.42,25.39,25.41,38925.0
2019-05-02 13:30:00,25.41,25.43,25.39,25.39,65550.0,25.41,25.43,25.39,25.39,65550.0
2019-05-02 13:35:00,25.4,25.44,25.4,25.44,26865.0,25.4,25.44,25.4,25.44,26865.0
2019-05-02 13:40:00,25.42,25.43,25.42,25.43,31500.0,25.42,25.43,25.42,25.43,31500.0
2019-05-02 13:45:00,25.41,25.42,25.4,25.4,41835.0,25.41,25.42,25.4,25.4,41835.0
2019-05-02 13:50:00,25.41,25.44,25.41,25.42,10500.0,25.41,25.44,25.41,25.42,10500.0
2019-05-02 13:55:00,25.42,25.44,25.4,25.4,94200.0,25.42,25.44,25.4,25.4,94200.0
2019-05-02 14:00:00,25.39,25.39,25.37,25.38,30240.0,25.39,25.39,25.37,25.38,30240.0
2019-05-02 14:05:00,25.38,25.42,25.38,25.39,65625.0,25.38,25.42,25.38,25.39,65625.0
2019-05-02 14:10:00,25.39,25.42,25.38,25.42,34020.0,25.39,25.42,25.38,25.42,34020.0
2019-05-02 14:15:00,25.42,25.44,25.4,25.4,47835.0,25.42,25.44,25.4,25.4,47835.0
2019-05-02 14:20:00,25.39,25.43,25.39,25.42,39750.0,25.39,25.43,25.39,25.42,39750.0
2019-05-02 14:25:00,25.41,25.41,25.38,25.4,45945.0,25.41,25.41,25.38,25.4,45945.0
2019-05-02 14:30:00,25.4,25.44,25.4,25.41,139920.0,25.4,25.44,25.4,25.41,139920.0
2019-05-02 14:35:00,25.41,25.41,25.4,25.41,34905.0,25.41,25.41,25.4,25.41,34905.0
2019-05-02 14:40:00,25.41,25.42,25.39,25.4,32175.0,25.41,25.42,25.39,25.4,32175.0
2019-05-02 14:45:00,25.4,25.4,25.34,25.34,22545.0,25.4,25.4,25.34,25.34,22545.0
2019-05-02 14:50:00,25.34,25.35,25.33,25.34,67575.0,25.34,25.35,25.33,25.34,67575.0
2019-05-02 14:55:00,25.34,25.37,25.34,25.36,36105.0,25.34,25.37,25.34,25.36,36105.0
2019-05-02 15:00:00,25.36,25.36,25.33,25.34,45750.0,25.36,25.36,25.33,25.34,45750.0
2019-05-02 15:05:00,25.35,25.38,25.35,25.36,37500.0,25.35,25.38,25.35,25.36,37500.0
2019-05-02 15:10:00,25.36,25.36,25.34,25.36,27375.0,25.36,25.36,25.34,25.36,27375.0
2019-05-02 15:15:00,25.36,25.37,25.35,25.36,58680.0,25.36,25.37,25.35,25.36,58680.0
2019-05-02 15:20:00,25.36,25.39,25.36,25.39,16635.0,25.36,25.39,25.36,25.39,16635.0
2019-05-02 15:25:00,25.39,25.4,25.36,25.37,87705.0,25.39,25.4,25.36,25.37,87705.0
2019-05-02 15:30:00,25.36,25.37,25.35,25.36,93135.0,25.36,25.37,25.35,25.36,93135.0
2019-05-02 15:35:00,25.35,25.37,25.34,25.36,100065.0,25.35,25.37,25.34,25.36,100065.0
2019-05-02 15:40:00,25.36,25.38,25.34,25.37,89970.0,25.36,25.38,25.34,25.37,89970.0
2019-05-02 15:45:00,25.37,25.38,25.35,25.35,60045.0,25.37,25.38,25.35,25.35,60045.0
2019-05-02 15:50:00,25.35,25.38,25.35,25.38,175590.0,25.35,25.38,25.35,25.38,175590.0
2019-05-02 15:55:00,25.39,25.41,25.37,25.4,217680.0,25.39,25.41,25.37,25.4,217680.0
2019-05-03 09:30:00,25.49,25.54,25.45,25.49,165735.0,25.49,25.54,25.45,25.49,165735.0
2019-05-03 09:35:00,25.49,25.49,25.4,25.4,196260.0,25.49,25.49,25.4,25.4,196260.0
2019-05-03 09:40:00,25.37,25.41,25.33,25.34,66480.0,25.37,25.41,25.33,25.34,66480.0
2019-05-03 09:45:00,25.35,25.38,25.32,25.32,91770.0,25.35,25.38,25.32,25.32,91770.0
2019-05-03 09:50:00,25.32,25.32,25.25,25.3,95040.0,25.32,25.32,25.25,25.3,95040.0
2019-05-03 09:55:00,25.31,25.34,25.28,25.29,102900.0,25.31,25.34,25.28,25.29,102900.0
2019-05-03 10:00:00,25.29,25.3,25.24,25.24,94560.0,25.29,25.3,25.24,25.24,94560.0
2019-05-03 10:05:00,25.25,25.26,25.13,25.16,81300.0,25.25,25.26,25.13,25.16,81300.0
2019-05-03 10:10:00,25.16,25.27,25.16,25.24,175170.0,25.16,25.27,25.16,25.24,175170.0
2019-05-03 10:15:00,25.25,25.31,25.22,25.31,133500.0,25.25,25.31,25.22,25.31,133500.0
2019-05-03 10:20:00,25.27,25.27,25.21,25.26,153240.0,25.27,25.27,25.21,25.26,153240.0
2019-05-03 10:25:00,25.24,25.27,25.21,25.27,141285.0,25.24,25.27,25.21,25.27,141285.0
2019-05-03 10:30:00,25.27,25.29,25.24,25.29,136845.0,25.27,25.29,25.24,25.29,136845.0
2019-05-03 10:35:00,25.25,25.29,25.23,25.24,49500.0,25.25,25.29,25.23,25.24,49500.0
2019-05-03 10:40:00,25.23,25.25,25.15,25.2,121980.0,25.23,25.25,25.15,25.2,121980.0
2019-05-03 10:45:00,25.18,25.25,25.18,25.24,139530.0,25.18,25.25,25.18,25.24,139530.0
2019-05-03 10:50:00,25.24,25.24,25.19,25.23,82530.0,25.24,25.24,25.19,25.23,82530.0
2019-05-03 10:55:00,25.24,25.25,25.2,25.23,132225.0,25.24,25.25,25.2,25.23,132225.0
2019-05-03 11:00:00,25.23,25.26,25.21,25.24,104325.0,25.23,25.26,25.21,25.24,104325.0
2019-05-03 11:05:00,25.22,25.24,25.21,25.22,48000.0,25.22,25.24,25.21,25.22,48000.0
2019-05-03 11:10:00,25.22,25.23,25.17,25.18,53070.0,25.22,25.23,25.17,25.18,53070.0
2019-05-03 11:15:00,25.18,25.21,25.18,25.18,42000.0,25.18,25.21,25.18,25.18,42000.0
2019-05-03 11:20:00,25.17,25.2,25.17,25.18,49620.0,25.17,25.2,25.17,25.18,49620.0
2019-05-03 11:25:00,25.19,25.2,25.16,25.16,45015.0,25.19,25.2,25.16,25.16,45015.0
2019-05-03 11:30:00,25.18,25.2,25.17,25.2,54390.0,25.18,25.2,25.17,25.2,54390.0
2019-05-03 11:35:00,25.17,25.19,25.14,25.14,22500.0,25.17,25.19,25.14,25.14,22500.0
2019-05-03 11:40:00,25.15,25.16,25.11,25.11,108675.0,25.15,25.16,25.11,25.11,108675.0
2019-05-03 11:45:00,25.11,25.13,25.06,25.07,75000.0,25.11,25.13,25.06,25.07,75000.0
2019-05-03 11:50:00,25.07,25.08,25.05,25.05,78030.0,25.07,25.08,25.05,25.05,78030.0
2019-05-03 11:55:00,25.06,25.08,25.03,25.07,116805.0,25.06,25.08,25.03,25.07,116805.0
2019-05-03 12:00:00,25.08,25.09,25.05,25.09,92790.0,25.08,25.09,25.05,25.09,92790.0
2019-05-03 12:05:00,25.1,25.11,25.08,25.09,87000.0,25.1,25.11,25.08,25.09,87000.0
2019-05-03 12:10:00,25.09,25.1,25.06,25.07,43755.0,25.09,25.1,25.06,25.07,43755.0
2019-05-03 12:15:00,25.07,25.1,25.06,25.1,50250.0,25.07,25.1,25.06,25.1,50250.0
2019-05-03 12:20:00,25.11,25.14,25.1,25.13,49635.0,25.11,25.14,25.1,25.13,49635.0
2019-05-03 12:25:00,25.14,25.14,25.11,25.11,24000.0,25.14,25.14,25.11,25.11,24000.0
2019-05-03 12:30:00,25.12,25.13,25.1,25.11,40500.0,25.12,25.13,25.1,25.11,40500.0
2019-05-03 12:35:00,25.11,25.12,25.08,25.08,60000.0,25.11,25.12,25.08,25.08,60000.0
2019-05-03 12:40:00,25.08,25.11,25.07,25.09,60075.0,25.08,25.11,25.07,25.09,60075.0
2019-05-03 12:45:00,25.09,25.1,25.07,25.1,15000.0,25.09,25.1,25.07,25.1,15000.0
2019-05-03 12:50:00,25.09,25.09,25.07,25.08,57135.0,25.09,25.09,25.07,25.08,57135.0
2019-05-03 12:55:00,25.08,25.11,25.07,25.11,31500.0,25.08,25.11,25.07,25.11,31500.0
2019-05-03 13:00:00,25.11,25.11,25.08,25.08,44385.0,25.11,25.11,25.08,25.08,44385.0
2019-05-03 13:05:00,25.09,25.09,25.08,25.09,27000.0,25.09,25.09,25.08,25.09,27000.0
2019-05-03 13:10:00,25.07,25.1,25.07,25.09,32250.0,25.07,25.1,25.07,25.09,32250.0
2019-05-03 13:15:00,25.1,25.14,25.1,25.13,55500.0,25.1,25.14,25.1,25.13,55500.0
2019-05-03 13:20:00,25.14,25.14,25.11,25.11,15000.0,25.14,25.14,25.11,25.11,15000.0
2019-05-03 13:25:00,25.12,25.16,25.11,25.16,58500.0,25.12,25.16,25.11,25.16,58500.0
2019-05-03 13:30:00,25.17,25.17,25.14,25.16,36435.0,25.17,25.17,25.14,25.16,36435.0
2019-05-03 13:35:00,25.15,25.16,25.13,25.15,36000.0,25.15,25.16,25.13,25.15,36000.0
2019-05-03 13:40:00,25.14,25.14,25.13,25.14,7500.0,25.14,25.14,25.13,25.14,7500.0
2019-05-03 13:45:00,25.14,25.15,25.12,25.12,27000.0,25.14,25.15,25.12,25.12,27000.0
2019-05-03 13:50:00,25.13,25.14,25.11,25.12,50340.0,25.13,25.14,25.11,25.12,50340.0
2019-05-03 13:55:00,25.12,25.15,25.11,25.15,49950.0,25.12,25.15,25.11,25.15,49950.0
2019-05-03 14:00:00,25.15,25.15,25.14,25.14,38190.0,25.15,25.15,25.14,25.14,38190.0
2019-05-03 14:05:00,25.13,25.13,25.12,25.13,12000.0,25.13,25.13,25.12,25.13,12000.0
2019-05-03 14:10:00,25.13,25.16,25.13,25.15,73305.0,25.13,25.16,25.13,25.15,73305.0
2019-05-03 14:15:00,25.16,25.18,25.14,25.18,60000.0,25.16,25.18,25.14,25.18,60000.0
2019-05-03 14:20:00,25.18,25.19,25.17,25.18,57510.0,25.18,25.19,25.17,25.18,57510.0
2019-05-03 14:25:00,25.18,25.18,25.17,25.18,28500.0,25.18,25.18,25.17,25.18,28500.0
2019-05-03 14:30:00,25.18,25.2,25.17,25.19,41115.0,25.18,25.2,25.17,25.19,41115.0
2019-05-03 14:35:00,25.19,25.21,25.19,25.2,49680.0,25.19,25.21,25.19,25.2,49680.0
2019-05-03 14:40:00,25.22,25.25,25.22,25.24,78675.0,25.22,25.25,25.22,25.24,78675.0
2019-05-03 14:45:00,25.24,25.24,25.23,25.24,54000.0,25.24,25.24,25.23,25.24,54000.0
2019-05-03 14:50:00,25.24,25.24,25.21,25.22,48330.0,25.24,25.24,25.21,25.22,48330.0
2019-05-03 14:55:00,25.23,25.25,25.21,25.21,71835.0,25.23,25.25,25.21,25.21,71835.0
2019-05-03 15:00:00,25.21,25.22,25.18,25.18,65175.0,25.21,25.22,25.18,25.18,65175.0
2019-05-03 15:05:00,25.18,25.19,25.15,25.17,132450.0,25.18,25.19,25.15,25.17,132450.0
2019-05-03 15:10:00,25.17,25.17,25.13,25.16,251610.0,25.17,25.17,25.13,25.16,251610.0
2019-05-03 15:15:00,25.16,25.16,25.12,25.12,55575.0,25.16,25.16,25.12,25.12,55575.0
2019-05-03 15:20:00,25.12,25.13,25.08,25.12,91290.0,25.12,25.13,25.08,25.12,91290.0
2019-05-03 15:25:00,25.11,25.11,25.08,25.1,50460.0,25.11,25.11,25.08,25.1,50460.0
2019-05-03 15:30:00,25.09,25.09,25.06,25.07,74235.0,25.09,25.09,25.06,25.07,74235.0
2019-05-03 15:35:00,25.07,25.09,25.06,25.09,72510.0,25.07,25.09,25.06,25.09,72510.0
2019-05-03 15:40:00,25.09,25.1,25.06,25.06,164100.0,25.09,25.1,25.06,25.06,164100.0
2019-05-03 15:45:00,25.06,25.08,25.04,25.05,195525.0,25.06,25.08,25.04,25.05,195525.0
2019-05-03 15:50:00,25.05,25.06,25.04,25.04,169620.0,25.05,25.06,25.04,25.04,169620.0
2019-05-03 15:55:00,25.05,25.07,25.03,25.05,338130.0,25.05,25.07,25.03,25.05,338130.0
2019-05-06 09:30:00,24.83,25.05,24.7,24.99,325575.0,24.83,25.05,24.7,24.99,325575.0
2019-05-06 09:35:00,24.99,25.14,24.96,25.08,105525.0,24.99,25.14,24.96,25.08,105525.0
2019-05-06 09:40:00,25.05,25.11,25.04,25.11,136980.0,25.05,25.11,25.04,25.11,136980.0
2019-05-06 09:45:00,25.1,25.1,24.98,24.98,217620.0,25.1,25.1,24.98,24.98,217620.0
2019-05-06 09:50:00,24.97,25.03,24.92,25.02,145320.0,24.97,25.03,24.92,25.02,145320.0
2019-05-06 09:55:00,25.03,25.09,25.03,25.03,93660.0,25.03,25.09,25.03,25.03,93660.0
2019-05-06 10:00:00,25.04,25.04,24.94,24.94,102885.0,25.04,25.04,24.94,24.94,102885.0
2019-05-06 10:05:00,24.94,24.97,24.92,24.94,104805.0,24.94,24.97,24.92,24.94,104805.0
2019-05-06 10:10:00,24.94,24.98,24.93,24.93,114000.0,24.94,24.98,24.93,24.93,114000.0
2019-05-06 10:15:00,24.95,25.03,24.95,25.03,90000.0,24.95,25.03,24.95,25.03,90000.0
2019-05-06 10:20:00,25.03,25.03,24.98,25.02,291900.0,25.03,25.03,24.98,25.02,291900.0
2019-05-06 10:25:00,25.03,25.03,24.97,24.97,54030.0,25.03,25.03,24.97,24.97,54030.0
2019-05-06 10:30:00,24.96,24.97,24.87,24.87,54240.0,24.96,24.97,24.87,24.87,54240.0
2019-05-06 10:35:00,24.87,24.9,24.84,24.84,72000.0,24.87,24.9,24.84,24.84,72000.0
2019-05-06 10:40:00,24.84,24.87,24.84,24.85,32250.0,24.84,24.87,24.84,24.85,32250.0
2019-05-06 10:45:00,24.84,24.86,24.82,24.86,67320.0,24.84,24.86,24.82,24.86,67320.0
2019-05-06 10:50:00,24.86,24.89,24.86,24.88,75000.0,24.86,24.89,24.86,24.88,75000.0
2019-05-06 10:55:00,24.88,24.88,24.85,24.86,145155.0,24.88,24.88,24.85,24.86,145155.0
2019-05-06 11:00:00,24.86,24.91,24.86,24.89,31500.0,24.86,24.91,24.86,24.89,31500.0
2019-05-06 11:05:00,24.89,24.96,24.89,24.95,101730.0,24.89,24.96,24.89,24.95,101730.0
2019-05-06 11:10:00,24.93,24.99,24.91,24.99,85395.0,24.93,24.99,24.91,24.99,85395.0
2019-05-06 11:15:00,24.97,25.01,24.95,24.95,108375.0,24.97,25.01,24.95,24.95,108375.0
2019-05-06 11:20:00,24.95,24.96,24.91,24.91,39000.0,24.95,24.96,24.91,24.91,39000.0
2019-05-06 11:25:00,24.89,24.94,24.89,24.94,16500.0,24.89,24.94,24.89,24.94,16500.0
2019-05-06 11:30:00,24.93,24.93,24.88,24.89,57390.0,24.93,24.93,24.88,24.89,57390.0
2019-05-06 11:35:00,24.87,24.87,24.85,24.85,9000.0,24.87,24.87,24.85,24.85,9000.0
2019-05-06 11:40:00,24.86,24.9,24.85,24.89,48915.0,24.86,24.9,24.85,24.89,48915.0
2019-05-06 11:45:00,24.91,24.93,24.9,24.91,38385.0,24.91,24.93,24.9,24.91,38385.0
2019-05-06 11:50:00,24.9,24.93,24.89,24.89,45300.0,24.9,24.93,24.89,24.89,45300.0
2019-05-06 11:55:00,24.91,24.94,24.9,24.92,26235.0,24.91,24.94,24.9,24.92,26235.0
2019-05-06 12:00:00,24.92,24.92,24.89,24.89,20250.0,24.92,24.92,24.89,24.89,20250.0
2019-05-06 12:05:00,24.88,24.89,24.87,24.87,18000.0,24.88,24.89,24.87,24.87,18000.0
2019-05-06 12:10:00,24.87,24.9,24.86,24.9,24015.0,24.87,24.9,24.86,24.9,24015.0
2019-05-06 12:15:00,24.89,24.92,24.89,24.92,89940.0,24.89,24.92,24.89,24.92,89940.0
2019-05-06 12:20:00,24.93,24.93,24.88,24.88,38460.0,24.93,24.93,24.88,24.88,38460.0
2019-05-06 12:25:00,24.88,24.91,24.88,24.88,28500.0,24.88,24.91,24.88,24.88,28500.0
2019-05-06 12:30:00,24.89,24.9,24.87,24.87,65535.0,24.89,24.9,24.87,24.87,65535.0
2019-05-06 12:35:00,24.88,24.88,24.85,24.87,175230.0,24.88,24.88,24.85,24.87,175230.0
2019-05-06 12:40:00,24.87,24.91,24.87,24.9,116025.0,24.87,24.91,24.87,24.9,116025.0
2019-05-06 12:45:00,24.89,24.94,24.89,24.94,98070.0,24.89,24.94,24.89,24.94,98070.0
2019-05-06 12:50:00,24.94,24.95,24.92,24.92,32220.0,24.94,24.95,24.92,24.92,32220.0
2019-05-06 12:55:00,24.92,24.94,24.89,24.9,19500.0,24.92,24.94,24.89,24.9,19500.0
2019-05-06 13:00:00,24.88,24.91,24.87,24.9,31500.0,24.88,24.91,24.87,24.9,31500.0
2019-05-06 13:05:00,24.9,24.91,24.89,24.89,33105.0,24.9,24.91,24.89,24.89,33105.0
2019-05-06 13:10:00,24.9,24.91,24.89,24.89,37500.0,24.9,24.91,24.89,24.89,37500.0
2019-05-06 13:15:00,24.9,24.9,24.88,24.88,36585.0,24.9,24.9,24.88,24.88,36585.0
2019-05-06 13:20:00,24.88,24.91,24.88,24.9,34500.0,24.88,24.91,24.88,24.9,34500.0
2019-05-06 13:25:00,24.9,24.91,24.89,24.9,49080.0,24.9,24.91,24.89,24.9,49080.0
2019-05-06 13:30:00,24.9,24.9,24.86,24.86,22500.0,24.9,24.9,24.86,24.86,22500.0
2019-05-06 13:35:00,24.87,24.87,24.85,24.87,53460.0,24.87,24.87,24.85,24.87,53460.0
2019-05-06 13:40:00,24.87,24.9,24.87,24.89,32310.0,24.87,24.9,24.87,24.89,32310.0
2019-05-06 13:45:00,24.89,24.89,24.86,24.86,18000.0,24.89,24.89,24.86,24.86,18000.0
2019-05-06 13:50:00,24.87,24.87,24.85,24.85,24270.0,24.87,24.87,24.85,24.85,24270.0
2019-05-06 13:55:00,24.85,24.88,24.84,24.88,47010.0,24.85,24.88,24.84,24.88,47010.0
2019-05-06 14:00:00,24.89,24.91,24.88,24.91,34500.0,24.89,24.91,24.88,24.91,34500.0
2019-05-06 14:05:00,24.9,24.92,24.89,24.91,27240.0,24.9,24.92,24.89,24.91,27240.0
2019-05-06 14:10:00,24.91,24.91,24.91,24.91,15000.0,24.91,24.91,24.91,24.91,15000.0
2019-05-06 14:15:00,24.91,24.91,24.88,24.88,28500.0,24.91,24.91,24.88,24.88,28500.0
2019-05-06 14:20:00,24.89,24.93,24.89,24.91,42330.0,24.89,24.93,24.89,24.91,42330.0
2019-05-06 14:25:00,24.92,24.94,24.91,24.94,22500.0,24.92,24.94,24.91,24.94,22500.0
2019-05-06 14:30:00,24.94,24.96,24.94,24.95,16200.0,24.94,24.96,24.94,24.95,16200.0
2019-05-06 14:35:00,24.96,24.96,24.95,24.96,39285.0,24.96,24.96,24.95,24.96,39285.0
2019-05-06 14:40:00,24.95,24.95,24.94,24.95,37545.0,24.95,24.95,24.94,24.95,37545.0
2019-05-06 14:45:00,24.95,24.97,24.94,24.95,87000.0,24.95,24.97,24.94,24.95,87000.0
2019-05-06 14:50:00,24.96,24.97,24.95,24.95,78000.0,24.96,24.97,24.95,24.95,78000.0
2019-05-06 14:55:00,24.96,25.0,24.96,24.99,75975.0,24.96,25.0,24.96,24.99,75975.0
2019-05-06 15:00:00,25.0,25.05,25.0,25.04,46050.0,25.0,25.05,25.0,25.04,46050.0
2019-05-06 15:05:00,25.04,25.07,25.03,25.03,67050.0,25.04,25.07,25.03,25.03,67050.0
2019-05-06 15:10:00,25.04,25.04,25.01,25.01,48000.0,25.04,25.04,25.01,25.01,48000.0
2019-05-06 15:15:00,25.01,25.04,25.01,25.04,16500.0,25.01,25.04,25.01,25.04,16500.0
2019-05-06 15:20:00,25.02,25.05,25.02,25.05,16500.0,25.02,25.05,25.02,25.05,16500.0
2019-05-06 15:25:00,25.05,25.05,25.02,25.03,22860.0,25.05,25.05,25.02,25.03,22860.0
2019-05-06 15:30:00,25.01,25.01,25.0,25.0,76425.0,25.01,25.01,25.0,25.0,76425.0
2019-05-06 15:35:00,25.01,25.02,25.0,25.02,53145.0,25.01,25.02,25.0,25.02,53145.0
2019-05-06 15:40:00,25.02,25.03,25.0,25.01,71565.0,25.02,25.03,25.0,25.01,71565.0
2019-05-06 15:45:00,25.01,25.04,25.0,25.03,129000.0,25.01,25.04,25.0,25.03,129000.0
2019-05-06 15:50:00,25.04,25.06,25.03,25.06,79500.0,25.04,25.06,25.03,25.06,79500.0
2019-05-06 15:55:00,25.06,25.07,25.02,25.05,332040.0,25.06,25.07,25.02,25.05,332040.0
2019-05-07 09:30:00,24.87,25.05,24.87,25.01,127185.0,24.87,25.05,24.87,25.01,127185.0
2019-05-07 09:35:00,25.05,25.05,24.96,24.97,70605.0,25.05,25.05,24.96,24.97,70605.0
2019-05-07 09:40:00,24.97,25.0,24.94,24.99,68685.0,24.97,25.0,24.94,24.99,68685.0
2019-05-07 09:45:00,25.01,25.03,24.94,24.95,58935.0,25.01,25.03,24.94,24.95,58935.0
2019-05-07 09:50:00,24.95,24.95,24.87,24.9,61995.0,24.95,24.95,24.87,24.9,61995.0
2019-05-07 09:55:00,24.89,24.94,24.89,24.94,57000.0,24.89,24.94,24.89,24.94,57000.0
2019-05-07 10:00:00,24.94,24.94,24.85,24.87,55500.0,24.94,24.94,24.85,24.87,55500.0
2019-05-07 10:05:00,24.87,24.92,24.86,24.91,116895.0,24.87,24.92,24.86,24.91,116895.0
2019-05-07 10:10:00,24.91,24.93,24.86,24.9,97710.0,24.91,24.93,24.86,24.9,97710.0
2019-05-07 10:15:00,24.89,24.89,24.84,24.87,68280.0,24.89,24.89,24.84,24.87,68280.0
2019-05-07 10:20:00,24.84,24.88,24.83,24.86,76815.0,24.84,24.88,24.83,24.86,76815.0
2019-05-07 10:25:00,24.86,24.87,24.83,24.85,61500.0,24.86,24.87,24.83,24.85,61500.0
2019-05-07 10:30:00,24.87,24.87,24.83,24.83,55740.0,24.87,24.87,24.83,24.83,55740.0
2019-05-07 10:35:00,24.85,24.87,24.8,24.8,86025.0,24.85,24.87,24.8,24.8,86025.0
2019-05-07 10:40:00,24.8,24.82,24.78,24.78,22575.0,24.8,24.82,24.78,24.78,22575.0
2019-05-07 10:45:00,24.76,24.78,24.74,24.77,81000.0,24.76,24.78,24.74,24.77,81000.0
2019-05-07 10:50:00,24.75,24.78,24.75,24.78,13500.0,24.75,24.78,24.75,24.78,13500.0
2019-05-07 10:55:00,24.78,24.8,24.77,24.8,30000.0,24.78,24.8,24.77,24.8,30000.0
2019-05-07 11:00:00,24.78,24.78,24.73,24.73,33915.0,24.78,24.78,24.73,24.73,33915.0
2019-05-07 11:05:00,24.72,24.75,24.71,24.72,62730.0,24.72,24.75,24.71,24.72,62730.0
2019-05-07 11:10:00,24.73,24.73,24.66,24.66,58965.0,24.73,24.73,24.66,24.66,58965.0
2019-05-07 11:15:00,24.65,24.66,24.62,24.66,112245.0,24.65,24.66,24.62,24.66,112245.0
2019-05-07 11:20:00,24.65,24.68,24.64,24.67,88740.0,24.65,24.68,24.64,24.67,88740.0
2019-05-07 11:25:00,24.68,24.68,24.64,24.64,93480.0,24.68,24.68,24.64,24.64,93480.0
2019-05-07 11:30:00,24.65,24.66,24.62,24.65,55560.0,24.65,24.66,24.62,24.65,55560.0
2019-05-07 11:35:00,24.63,24.65,24.6,24.63,36000.0,24.63,24.65,24.6,24.63,36000.0
2019-05-07 11:40:00,24.64,24.67,24.64,24.66,71115.0,24.64,24.67,24.64,24.66,71115.0
2019-05-07 11:45:00,24.65,24.7,24.65,24.67,18000.0,24.65,24.7,24.65,24.67,18000.0
2019-05-07 11:50:00,24.68,24.69,24.65,24.65,60495.0,24.68,24.69,24.65,24.65,60495.0
2019-05-07 11:55:00,24.64,24.65,24.63,24.65,190500.0,24.64,24.65,24.63,24.65,190500.0
2019-05-07 12:00:00,24.64,24.64,24.58,24.61,58755.0,24.64,24.64,24.58,24.61,58755.0
2019-05-07 12:05:00,24.6,24.62,24.6,24.62,16500.0,24.6,24.62,24.6,24.62,16500.0
2019-05-07 12:10:00,24.61,24.63,24.6,24.62,75000.0,24.61,24.63,24.6,24.62,75000.0
2019-05-07 12:15:00,24.63,24.66,24.63,24.66,22095.0,24.63,24.66,24.63,24.66,22095.0
2019-05-07 12:20:00,24.66,24.68,24.65,24.68,33000.0,24.66,24.68,24.65,24.68,33000.0
2019-05-07 12:25:00,24.68,24.72,24.68,24.71,30000.0,24.68,24.72,24.68,24.71,30000.0
2019-05-07 12:30:00,24.71,24.72,24.67,24.68,51585.0,24.71,24.72,24.67,24.68,51585.0
2019-05-07 12:35:00,24.69,24.7,24.68,24.68,22350.0,24.69,24.7,24.68,24.68,22350.0
2019-05-07 12:40:00,24.67,24.68,24.65,24.65,13815.0,24.67,24.68,24.65,24.65,13815.0
2019-05-07 12:45:00,24.67,24.69,24.66,24.69,19500.0,24.67,24.69,24.66,24.69,19500.0
2019-05-07 12:50:00,24.69,24.71,24.69,24.69,26280.0,24.69,24.71,24.69,24.69,26280.0
2019-05-07 12:55:00,24.69,24.69,24.68,24.68,12735.0,24.69,24.69,24.68,24.68,12735.0
2019-05-07 13:00:00,24.68,24.69,24.63,24.64,45945.0,24.68,24.69,24.63,24.64,45945.0
2019-05-07 13:05:00,24.62,24.65,24.6,24.62,35115.0,24.62,24.65,24.6,24.62,35115.0
2019-05-07 13:10:00,24.6,24.62,24.58,24.59,72930.0,24.6,24.62,24.58,24.59,72930.0
2019-05-07 13:15:00,24.58,24.59,24.55,24.58,33000.0,24.58,24.59,24.55,24.58,33000.0
2019-05-07 13:20:00,24.57,24.58,24.56,24.57,30000.0,24.57,24.58,24.56,24.57,30000.0
2019-05-07 13:25:00,24.56,24.56,24.55,24.56,33450.0,24.56,24.56,24.55,24.56,33450.0
2019-05-07 13:30:00,24.55,24.55,24.52,24.55,67800.0,24.55,24.55,24.52,24.55,67800.0
2019-05-07 13:35:00,24.55,24.55,24.52,24.52,19500.0,24.55,24.55,24.52,24.52,19500.0
2019-05-07 13:40:00,24.55,24.56,24.53,24.55,39000.0,24.55,24.56,24.53,24.55,39000.0
2019-05-07 13:45:00,24.56,24.61,24.56,24.6,19320.0,24.56,24.61,24.56,24.6,19320.0
2019-05-07 13:50:00,24.62,24.66,24.61,24.65,34500.0,24.62,24.66,24.61,24.65,34500.0
2019-05-07 13:55:00,24.66,24.67,24.65,24.65,28500.0,24.66,24.67,24.65,24.65,28500.0
2019-05-07 14:00:00,24.64,24.64,24.61,24.61,64950.0,24.64,24.64,24.61,24.61,64950.0
2019-05-07 14:05:00,24.61,24.65,24.6,24.64,28110.0,24.61,24.65,24.6,24.64,28110.0
2019-05-07 14:10:00,24.62,24.62,24.59,24.6,23925.0,24.62,24.62,24.59,24.6,23925.0
2019-05-07 14:15:00,24.6,24.61,24.56,24.56,139185.0,24.6,24.61,24.56,24.56,139185.0
2019-05-07 14:20:00,24.57,24.58,24.56,24.56,168765.0,24.57,24.58,24.56,24.56,168765.0
2019-05-07 14:25:00,24.56,24.56,24.49,24.49,61665.0,24.56,24.56,24.49,24.49,61665.0
2019-05-07 14:30:00,24.51,24.52,24.44,24.47,68550.0,24.51,24.52,24.44,24.47,68550.0
2019-05-07 14:35:00,24.46,24.49,24.46,24.48,93000.0,24.46,24.49,24.46,24.48,93000.0
2019-05-07 14:40:00,24.48,24.52,24.48,24.48,39525.0,24.48,24.52,24.48,24.48,39525.0
2019-05-07 14:45:00,24.48,24.48,24.46,24.46,54675.0,24.48,24.48,24.46,24.46,54675.0
2019-05-07 14:50:00,24.49,24.54,24.49,24.54,21000.0,24.49,24.54,24.49,24.54,21000.0
2019-05-07 14:55:00,24.56,24.59,24.56,24.56,37425.0,24.56,24.59,24.56,24.56,37425.0
2019-05-07 15:00:00,24.55,24.56,24.51,24.52,57675.0,24.55,24.56,24.51,24.52,57675.0
2019-05-07 15:05:00,24.52,24.55,24.5,24.55,36975.0,24.52,24.55,24.5,24.55,36975.0
2019-05-07 15:10:00,24.55,24.56,24.53,24.54,63870.0,24.55,24.56,24.53,24.54,63870.0
2019-05-07 15:15:00,24.54,24.56,24.53,24.54,42900.0,24.54,24.56,24.53,24.54,42900.0
2019-05-07 15:20:00,24.54,24.57,24.53,24.54,52245.0,24.54,24.57,24.53,24.54,52245.0
2019-05-07 15:25:00,24.55,24.55,24.51,24.52,40215.0,24.55,24.55,24.51,24.52,40215.0
2019-05-07 15:30:00,24.52,24.53,24.48,24.5,88500.0,24.52,24.53,24.48,24.5,88500.0
2019-05-07 15:35:00,24.51,24.51,24.44,24.46,76590.0,24.51,24.51,24.44,24.46,76590.0
2019-05-07 15:40:00,24.47,24.53,24.46,24.53,61470.0,24.47,24.53,24.46,24.53,61470.0
2019-05-07 15:45:00,24.54,24.55,24.51,24.54,128175.0,24.54,24.55,24.51,24.54,128175.0
2019-05-07 15:50:00,24.56,24.56,24.53,24.56,75000.0,24.56,24.56,24.53,24.56,75000.0
2019-05-07 15:55:00,24.56,24.62,24.56,24.59,350850.0,24.56,24.62,24.56,24.59,350850.0
2019-05-08 09:30:00,24.55,24.68,24.47,24.52,138075.0,24.55,24.68,24.47,24.52,138075.0
2019-05-08 09:35:00,24.52,24.59,24.47,24.47,324360.0,24.52,24.59,24.47,24.47,324360.0
2019-05-08 09:40:00,24.52,24.6,24.31,24.57,432390.0,24.52,24.6,24.31,24.57,432390.0
2019-05-08 09:45:00,24.57,24.57,24.5,24.51,156690.0,24.57,24.57,24.5,24.51,156690.0
2019-05-08 09:50:00,24.51,24.58,24.49,24.58,192030.0,24.51,24.58,24.49,24.58,192030.0
2019-05-08 09:55:00,24.59,24.61,24.55,24.59,66345.0,24.59,24.61,24.55,24.59,66345.0
2019-05-08 10:00:00,24.56,24.59,24.51,24.52,80610.0,24.56,24.59,24.51,24.52,80610.0
2019-05-08 10:05:00,24.51,24.59,24.5,24.55,141180.0,24.51,24.59,24.5,24.55,141180.0
2019-05-08 10:10:00,24.53,24.58,24.5,24.55,81720.0,24.53,24.58,24.5,24.55,81720.0
2019-05-08 10:15:00,24.53,24.6,24.52,24.58,67815.0,24.53,24.6,24.52,24.58,67815.0
2019-05-08 10:20:00,24.6,24.61,24.52,24.59,67500.0,24.6,24.61,24.52,24.59,67500.0
2019-05-08 10:25:00,24.55,24.59,24.53,24.53,148050.0,24.55,24.59,24.53,24.53,148050.0
2019-05-08 10:30:00,24.54,24.54,24.49,24.5,188775.0,24.54,24.54,24.49,24.5,188775.0
2019-05-08 10:35:00,24.51,24.52,24.47,24.51,73875.0,24.51,24.52,24.47,24.51,73875.0
2019-05-08 10:40:00,24.52,24.54,24.5,24.54,48000.0,24.52,24.54,24.5,24.54,48000.0
2019-05-08 10:45:00,24.54,24.55,24.52,24.52,70545.0,24.54,24.55,24.52,24.52,70545.0
2019-05-08 10:50:00,24.54,24.55,24.49,24.5,237660.0,24.54,24.55,24.49,24.5,237660.0
2019-05-08 10:55:00,24.51,24.57,24.48,24.54,90075.0,24.51,24.57,24.48,24.54,90075.0
2019-05-08 11:00:00,24.57,24.6,24.54,24.57,51300.0,24.57,24.6,24.54,24.57,51300.0
2019-05-08 11:05:00,24.58,24.61,24.56,24.57,60660.0,24.58,24.61,24.56,24.57,60660.0
2019-05-08 11:10:00,24.59,24.61,24.57,24.61,47280.0,24.59,24.61,24.57,24.61,47280.0
2019-05-08 11:15:00,24.6,24.65,24.6,24.63,34500.0,24.6,24.65,24.6,24.63,34500.0
2019-05-08 11:20:00,24.62,24.64,24.55,24.57,77175.0,24.62,24.64,24.55,24.57,77175.0
2019-05-08 11:25:00,24.58,24.63,24.58,24.63,106410.0,24.58,24.63,24.58,24.63,106410.0
2019-05-08 11:30:00,24.63,24.64,24.59,24.6,39000.0,24.63,24.64,24.59,24.6,39000.0
2019-05-08 11:35:00,24.61,24.61,24.53,24.55,19500.0,24.61,24.61,24.53,24.55,19500.0
2019-05-08 11:40:00,24.54,24.59,24.54,24.58,90255.0,24.54,24.59,24.54,24.58,90255.0
2019-05-08 11:45:00,24.6,24.64,24.58,24.64,22500.0,24.6,24.64,24.58,24.64,22500.0
2019-05-08 11:50:00,24.62,24.64,24.61,24.61,39000.0,24.62,24.64,24.61,24.61,39000.0
2019-05-08 11:55:00,24.6,24.63,24.6,24.63,27660.0,24.6,24.63,24.6,24.63,27660.0
2019-05-08 12:00:00,24.64,24.68,24.63,24.63,73050.0,24.64,24.68,24.63,24.63,73050.0
2019-05-08 12:05:00,24.65,24.67,24.62,24.64,59265.0,24.65,24.67,24.62,24.64,59265.0
2019-05-08 12:10:00,24.65,24.67,24.64,24.64,39225.0,24.65,24.67,24.64,24.64,39225.0
2019-05-08 12:15:00,24.65,24.66,24.6,24.61,118500.0,24.65,24.66,24.6,24.61,118500.0
2019-05-08 12:20:00,24.6,24.64,24.6,24.61,40500.0,24.6,24.64,24.6,24.61,40500.0
2019-05-08 12:25:00,24.61,24.64,24.6,24.62,102450.0,24.61,24.64,24.6,24.62,102450.0
2019-05-08 12:30:00,24.63,24.63,24.61,24.63,72840.0,24.63,24.63,24.61,24.63,72840.0
2019-05-08 12:35:00,24.63,24.64,24.61,24.61,28800.0,24.63,24.64,24.61,24.61,28800.0
2019-05-08 12:40:00,24.62,24.63,24.6,24.6,32550.0,24.62,24.63,24.6,24.6,32550.0
2019-05-08 12:45:00,24.63,24.63,24.6,24.6,24900.0,24.63,24.63,24.6,24.6,24900.0
2019-05-08 12:50:00,24.61,24.61,24.59,24.6,18180.0,24.61,24.61,24.59,24.6,18180.0
2019-05-08 12:55:00,24.62,24.64,24.61,24.62,42330.0,24.62,24.64,24.61,24.62,42330.0
2019-05-08 13:00:00,24.63,24.63,24.6,24.6,27780.0,24.63,24.63,24.6,24.6,27780.0
2019-05-08 13:05:00,24.6,24.6,24.58,24.58,28800.0,24.6,24.6,24.58,24.58,28800.0
2019-05-08 13:10:00,24.59,24.59,24.56,24.57,22500.0,24.59,24.59,24.56,24.57,22500.0
2019-05-08 13:15:00,24.56,24.58,24.56,24.58,48300.0,24.56,24.58,24.56,24.58,48300.0
2019-05-08 13:20:00,24.58,24.61,24.58,24.59,42000.0,24.58,24.61,24.58,24.59,42000.0
2019-05-08 13:25:00,24.6,24.61,24.59,24.6,22665.0,24.6,24.61,24.59,24.6,22665.0
2019-05-08 13:30:00,24.61,24.62,24.59,24.61,27000.0,24.61,24.62,24.59,24.61,27000.0
2019-05-08 13:35:00,24.61,24.61,24.58,24.58,17460.0,24.61,24.61,24.58,24.58,17460.0
2019-05-08 13:40:00,24.58,24.6,24.57,24.58,16515.0,24.58,24.6,24.57,24.58,16515.0
2019-05-08 13:45:00,24.59,24.59,24.58,24.59,11535.0,24.59,24.59,24.58,24.59,11535.0
2019-05-08 13:50:00,24.6,24.6,24.57,24.58,16560.0,24.6,24.6,24.57,24.58,16560.0
2019-05-08 13:55:00,24.56,24.58,24.55,24.58,16500.0,24.56,24.58,24.55,24.58,16500.0
2019-05-08 14:00:00,24.58,24.62,24.57,24.59,60000.0,24.58,24.62,24.57,24.59,60000.0
2019-05-08 14:05:00,24.6,24.6,24.58,24.6,32070.0,24.6,24.6,24.58,24.6,32070.0
2019-05-08 14:10:00,24.6,24.6,24.57,24.58,28500.0,24.6,24.6,24.57,24.58,28500.0
2019-05-08 14:15:00,24.59,24.62,24.58,24.61,16980.0,24.59,24.62,24.58,24.61,16980.0
2019-05-08 14:20:00,24.63,24.64,24.61,24.61,35700.0,24.63,24.64,24.61,24.61,35700.0
2019-05-08 14:25:00,24.62,24.63,24.62,24.62,35010.0,24.62,24.63,24.62,24.62,35010.0
2019-05-08 14:30:00,24.61,24.65,24.61,24.65,162375.0,24.61,24.65,24.61,24.65,162375.0
2019-05-08 14:35:00,24.65,24.69,24.65,24.65,180540.0,24.65,24.69,24.65,24.65,180540.0
2019-05-08 14:40:00,24.66,24.69,24.65,24.69,28920.0,24.66,24.69,24.65,24.69,28920.0
2019-05-08 14:45:00,24.69,24.69,24.65,24.66,97575.0,24.69,24.69,24.65,24.66,97575.0
2019-05-08 14:50:00,24.66,24.66,24.65,24.65,39330.0,24.66,24.66,24.65,24.65,39330.0
2019-05-08 14:55:00,24.64,24.66,24.64,24.66,59115.0,24.64,24.66,24.64,24.66,59115.0
2019-05-08 15:00:00,24.67,24.68,24.65,24.67,75135.0,24.67,24.68,24.65,24.67,75135.0
2019-05-08 15:05:00,24.67,24.67,24.62,24.62,37500.0,24.67,24.67,24.62,24.62,37500.0
2019-05-08 15:10:00,24.62,24.65,24.62,24.65,50505.0,24.62,24.65,24.62,24.65,50505.0
2019-05-08 15:15:00,24.64,24.66,24.64,24.65,27000.0,24.64,24.66,24.64,24.65,27000.0
2019-05-08 15:20:00,24.65,24.66,24.64,24.65,55620.0,24.65,24.66,24.64,24.65,55620.0
2019-05-08 15:25:00,24.63,24.65,24.63,24.64,33000.0,24.63,24.65,24.63,24.64,33000.0
2019-05-08 15:30:00,24.64,24.64,24.61,24.62,34500.0,24.64,24.64,24.61,24.62,34500.0
2019-05-08 15:35:00,24.6,24.63,24.6,24.62,30000.0,24.6,24.63,24.6,24.62,30000.0
2019-05-08 15:40:00,24.62,24.62,24.58,24.58,55635.0,24.62,24.62,24.58,24.58,55635.0
2019-05-08 15:45:00,24.57,24.58,24.53,24.53,123270.0,24.57,24.58,24.53,24.53,123270.0
2019-05-08 15:50:00,24.53,24.53,24.52,24.52,179025.0,24.53,24.53,24.52,24.52,179025.0
2019-05-08 15:55:00,24.51,24.54,24.49,24.53,363435.0,24.51,24.54,24.49,24.53,363435.0
2019-05-09 09:30:00,24.29,24.44,24.2,24.41,196350.0,24.29,24.44,24.2,24.41,196350.0
2019-05-09 09:35:00,24.44,24.47,24.35,24.37,79500.0,24.44,24.47,24.35,24.37,79500.0
2019-05-09 09:40:00,24.37,24.39,24.33,24.34,94500.0,24.37,24.39,24.33,24.34,94500.0
2019-05-09 09:45:00,24.35,24.44,24.34,24.43,119355.0,24.35,24.44,24.34,24.43,119355.0
2019-05-09 09:50:00,24.42,24.42,24.34,24.38,287490.0,24.42,24.42,24.34,24.38,287490.0
2019-05-09 09:55:00,24.4,24.49,24.4,24.47,111345.0,24.4,24.49,24.4,24.47,111345.0
2019-05-09 10:00:00,24.46,24.46,24.33,24.35,201540.0,24.46,24.46,24.33,24.35,201540.0
2019-05-09 10:05:00,24.35,24.37,24.33,24.37,102000.0,24.35,24.37,24.33,24.37,102000.0
2019-05-09 10:10:00,24.36,24.38,24.34,24.35,123090.0,24.36,24.38,24.34,24.35,123090.0
2019-05-09 10:15:00,24.36,24.42,24.36,24.42,66900.0,24.36,24.42,24.36,24.42,66900.0
2019-05-09 10:20:00,24.4,24.4,24.35,24.38,70425.0,24.4,24.4,24.35,24.38,70425.0
2019-05-09 10:25:00,24.35,24.38,24.33,24.36,343845.0,24.35,24.38,24.33,24.36,343845.0
2019-05-09 10:30:00,24.34,24.35,24.31,24.35,135165.0,24.34,24.35,24.31,24.35,135165.0
2019-05-09 10:35:00,24.36,24.36,24.32,24.32,78780.0,24.36,24.36,24.32,24.32,78780.0
2019-05-09 10:40:00,24.32,24.35,24.31,24.33,106875.0,24.32,24.35,24.31,24.33,106875.0
2019-05-09 10:45:00,24.33,24.33,24.26,24.27,56310.0,24.33,24.33,24.26,24.27,56310.0
2019-05-09 10:50:00,24.29,24.31,24.27,24.27,39465.0,24.29,24.31,24.27,24.27,39465.0
2019-05-09 10:55:00,24.28,24.28,24.14,24.14,86145.0,24.28,24.28,24.14,24.14,86145.0
2019-05-09 11:00:00,24.12,24.15,24.11,24.14,59115.0,24.12,24.15,24.11,24.14,59115.0
2019-05-09 11:05:00,24.14,24.17,24.12,24.14,122310.0,24.14,24.17,24.12,24.14,122310.0
2019-05-09 11:10:00,24.17,24.22,24.17,24.22,28500.0,24.17,24.22,24.17,24.22,28500.0
2019-05-09 11:15:00,24.21,24.23,24.19,24.22,65415.0,24.21,24.23,24.19,24.22,65415.0
2019-05-09 11:20:00,24.22,24.22,24.18,24.18,25500.0,24.22,24.22,24.18,24.18,25500.0
2019-05-09 11:25:00,24.17,24.18,24.16,24.18,40500.0,24.17,24.18,24.16,24.18,40500.0
2019-05-09 11:30:00,24.19,24.24,24.18,24.23,49500.0,24.19,24.24,24.18,24.23,49500.0
2019-05-09 11:35:00,24.22,24.23,24.2,24.2,25500.0,24.22,24.23,24.2,24.2,25500.0
2019-05-09 11:40:00,24.19,24.2,24.17,24.2,36000.0,24.19,24.2,24.17,24.2,36000.0
2019-05-09 11:45:00,24.2,24.23,24.19,24.22,30000.0,24.2,24.23,24.19,24.22,30000.0
2019-05-09 11:50:00,24.23,24.25,24.2,24.25,36000.0,24.23,24.25,24.2,24.25,36000.0
2019-05-09 11:55:00,24.26,24.29,24.26,24.27,64800.0,24.26,24.29,24.26,24.27,64800.0
2019-05-09 12:00:00,24.27,24.27,24.24,24.26,43725.0,24.27,24.27,24.24,24.26,43725.0
2019-05-09 12:05:00,24.26,24.27,24.21,24.26,100500.0,24.26,24.27,24.21,24.26,100500.0
2019-05-09 12:10:00,24.25,24.32,24.25,24.32,45510.0,24.25,24.32,24.25,24.32,45510.0
2019-05-09 12:15:00,24.31,24.31,24.28,24.28,49500.0,24.31,24.31,24.28,24.28,49500.0
2019-05-09 12:20:00,24.28,24.31,24.28,24.29,38565.0,24.28,24.31,24.28,24.29,38565.0
2019-05-09 12:25:00,24.29,24.34,24.29,24.32,39165.0,24.29,24.34,24.29,24.32,39165.0
2019-05-09 12:30:00,24.33,24.38,24.33,24.37,31500.0,24.33,24.38,24.33,24.37,31500.0
2019-05-09 12:35:00,24.37,24.42,24.37,24.42,19500.0,24.37,24.42,24.37,24.42,19500.0
2019-05-09 12:40:00,24.41,24.43,24.35,24.37,36060.0,24.41,24.43,24.35,24.37,36060.0
2019-05-09 12:45:00,24.36,24.38,24.33,24.38,41565.0,24.36,24.38,24.33,24.38,41565.0
2019-05-09 12:50:00,24.38,24.38,24.35,24.37,35955.0,24.38,24.38,24.35,24.37,35955.0
2019-05-09 12:55:00,24.33,24.35,24.32,24.35,89820.0,24.33,24.35,24.32,24.35,89820.0
2019-05-09 13:00:00,24.34,24.37,24.33,24.37,188595.0,24.34,24.37,24.33,24.37,188595.0
2019-05-09 13:05:00,24.36,24.36,24.3,24.32,30300.0,24.36,24.36,24.3,24.32,30300.0
2019-05-09 13:10:00,24.33,24.35,24.3,24.34,54060.0,24.33,24.35,24.3,24.34,54060.0
2019-05-09 13:15:00,24.35,24.35,24.31,24.31,15825.0,24.35,24.35,24.31,24.31,15825.0
2019-05-09 13:20:00,24.3,24.32,24.3,24.32,36465.0,24.3,24.32,24.3,24.32,36465.0
2019-05-09 13:25:00,24.33,24.33,24.31,24.32,36510.0,24.33,24.33,24.31,24.32,36510.0
2019-05-09 13:30:00,24.33,24.34,24.31,24.34,70755.0,24.33,24.34,24.31,24.34,70755.0
2019-05-09 13:35:00,24.34,24.39,24.34,24.38,30000.0,24.34,24.39,24.34,24.38,30000.0
2019-05-09 13:40:00,24.4,24.41,24.38,24.39,49065.0,24.4,24.41,24.38,24.39,49065.0
2019-05-09 13:45:00,24.39,24.43,24.38,24.43,32250.0,24.39,24.43,24.38,24.43,32250.0
2019-05-09 13:50:00,24.41,24.42,24.39,24.41,45930.0,24.41,24.42,24.39,24.41,45930.0
2019-05-09 13:55:00,24.4,24.41,24.38,24.39,23730.0,24.4,24.41,24.38,24.39,23730.0
2019-05-09 14:00:00,24.39,24.43,24.39,24.4,24000.0,24.39,24.43,24.39,24.4,24000.0
2019-05-09 14:05:00,24.4,24.41,24.37,24.37,30750.0,24.4,24.41,24.37,24.37,30750.0
2019-05-09 14:10:00,24.37,24.4,24.37,24.4,30000.0,24.37,24.4,24.37,24.4,30000.0
2019-05-09 14:15:00,24.43,24.44,24.42,24.44,13500.0,24.43,24.44,24.42,24.44,13500.0
2019-05-09 14:20:00,24.48,24.48,24.42,24.42,21660.0,24.48,24.48,24.42,24.42,21660.0
2019-05-09 14:25:00,24.42,24.42,24.4,24.41,26190.0,24.42,24.42,24.4,24.41,26190.0
2019-05-09 14:30:00,24.42,24.44,24.42,24.43,15000.0,24.42,24.44,24.42,24.43,15000.0
2019-05-09 14:35:00,24.43,24.49,24.43,24.46,63150.0,24.43,24.49,24.43,24.46,63150.0
2019-05-09 14:40:00,24.48,24.52,24.48,24.5,84000.0,24.48,24.52,24.48,24.5,84000.0
2019-05-09 14:45:00,24.51,24.51,24.47,24.48,48000.0,24.51,24.51,24.47,24.48,48000.0
2019-05-09 14:50:00,24.47,24.47,24.45,24.45,36000.0,24.47,24.47,24.45,24.45,36000.0
2019-05-09 14:55:00,24.45,24.47,24.44,24.45,124455.0,24.45,24.47,24.44,24.45,124455.0
2019-05-09 15:00:00,24.46,24.46,24.41,24.41,87000.0,24.46,24.46,24.41,24.41,87000.0
2019-05-09 15:05:00,24.4,24.4,24.34,24.34,46095.0,24.4,24.4,24.34,24.34,46095.0
2019-05-09 15:10:00,24.35,24.39,24.35,24.38,43500.0,24.35,24.39,24.35,24.38,43500.0
2019-05-09 15:15:00,24.38,24.39,24.37,24.38,34725.0,24.38,24.39,24.37,24.38,34725.0
2019-05-09 15:20:00,24.37,24.38,24.36,24.36,16500.0,24.37,24.38,24.36,24.36,16500.0
2019-05-09 15:25:00,24.36,24.42,24.36,24.42,45000.0,24.36,24.42,24.36,24.42,45000.0
2019-05-09 15:30:00,24.43,24.48,24.43,24.46,86430.0,24.43,24.48,24.43,24.46,86430.0
2019-05-09 15:35:00,24.46,24.49,24.45,24.48,100725.0,24.46,24.49,24.45,24.48,100725.0
2019-05-09 15:40:00,24.49,24.5,24.48,24.49,98565.0,24.49,24.5,24.48,24.49,98565.0
2019-05-09 15:45:00,24.49,24.51,24.46,24.46,137175.0,24.49,24.51,24.46,24.46,137175.0
2019-05-09 15:50:00,24.45,24.51,24.45,24.51,147000.0,24.45,24.51,24.45,24.51,147000.0
2019-05-09 15:55:00,24.51,24.52,24.47,24.49,475080.0,24.51,24.52,24.47,24.49,475080.0
2019-05-10 09:30:00,24.37,24.52,24.35,24.48,236100.0,24.37,24.52,24.35,24.48,236100.0
2019-05-10 09:35:00,24.48,24.55,24.44,24.55,144195.0,24.48,24.55,24.44,24.55,144195.0
2019-05-10 09:40:00,24.54,24.57,24.51,24.51,147615.0,24.54,24.57,24.51,24.51,147615.0
2019-05-10 09:45:00,24.53,24.55,24.51,24.51,91770.0,24.53,24.55,24.51,24.51,91770.0
2019-05-10 09:50:00,24.51,24.51,24.42,24.43,101760.0,24.51,24.51,24.42,24.43,101760.0
2019-05-10 09:55:00,24.43,24.46,24.38,24.38,39465.0,24.43,24.46,24.38,24.38,39465.0
2019-05-10 10:00:00,24.39,24.39,24.25,24.25,124995.0,24.39,24.39,24.25,24.25,124995.0
2019-05-10 10:05:00,24.25,24.26,24.22,24.23,141870.0,24.25,24.26,24.22,24.23,141870.0
2019-05-10 10:10:00,24.23,24.23,24.12,24.12,79500.0,24.23,24.23,24.12,24.12,79500.0
2019-05-10 10:15:00,24.14,24.17,24.11,24.17,105510.0,24.14,24.17,24.11,24.17,105510.0
2019-05-10 10:20:00,24.16,24.17,24.14,24.15,73500.0,24.16,24.17,24.14,24.15,73500.0
2019-05-10 10:25:00,24.15,24.17,24.12,24.16,122700.0,24.15,24.17,24.12,24.16,122700.0
2019-05-10 10:30:00,24.13,24.16,24.1,24.11,52500.0,24.13,24.16,24.1,24.11,52500.0
2019-05-10 10:35:00,24.11,24.11,24.04,24.05,92205.0,24.11,24.11,24.04,24.05,92205.0
2019-05-10 10:40:00,24.03,24.03,23.94,23.99,104610.0,24.03,24.03,23.94,23.99,104610.0
2019-05-10 10:45:00,23.98,24.03,23.97,24.0,66390.0,23.98,24.03,23.97,24.0,66390.0
2019-05-10 10:50:00,23.99,24.03,23.99,24.01,112485.0,23.99,24.03,23.99,24.01,112485.0
2019-05-10 10:55:00,24.0,24.02,23.99,24.0,98250.0,24.0,24.02,23.99,24.0,98250.0
2019-05-10 11:00:00,23.99,24.01,23.92,23.93,186840.0,23.99,24.01,23.92,23.93,186840.0
2019-05-10 11:05:00,23.92,23.97,23.92,23.97,93000.0,23.92,23.97,23.92,23.97,93000.0
2019-05-10 11:10:00,23.96,24.0,23.96,24.0,87000.0,23.96,24.0,23.96,24.0,87000.0
2019-05-10 11:15:00,24.0,24.0,23.96,23.98,172515.0,24.0,24.0,23.96,23.98,172515.0
2019-05-10 11:20:00,23.98,23.99,23.97,23.97,37995.0,23.98,23.99,23.97,23.97,37995.0
2019-05-10 11:25:00,23.97,24.0,23.96,23.96,227445.0,23.97,24.0,23.96,23.96,227445.0
2019-05-10 11:30:00,23.95,23.97,23.93,23.93,204750.0,23.95,23.97,23.93,23.93,204750.0
2019-05-10 11:35:00,23.9,24.0,23.9,23.98,68430.0,23.9,24.0,23.9,23.98,68430.0
2019-05-10 11:40:00,23.97,23.98,23.96,23.96,39420.0,23.97,23.98,23.96,23.96,39420.0
2019-05-10 11:45:00,23.97,23.98,23.91,23.91,80490.0,23.97,23.98,23.91,23.91,80490.0
2019-05-10 11:50:00,23.91,23.94,23.9,23.94,186210.0,23.91,23.94,23.9,23.94,186210.0
2019-05-10 11:55:00,23.94,23.99,23.94,23.99,76620.0,23.94,23.99,23.94,23.99,76620.0
2019-05-10 12:00:00,23.99,24.06,23.98,24.05,69105.0,23.99,24.06,23.98,24.05,69105.0
2019-05-10 12:05:00,24.04,24.09,24.04,24.09,130710.0,24.04,24.09,24.04,24.09,130710.0
2019-05-10 12:10:00,24.09,24.13,24.08,24.12,59190.0,24.09,24.13,24.08,24.12,59190.0
2019-05-10 12:15:00,24.14,24.16,24.14,24.14,19635.0,24.14,24.16,24.14,24.14,19635.0
2019-05-10 12:20:00,24.16,24.16,24.09,24.09,75000.0,24.16,24.16,24.09,24.09,75000.0
2019-05-10 12:25:00,24.09,24.14,24.09,24.14,16725.0,24.09,24.14,24.09,24.14,16725.0
2019-05-10 12:30:00,24.14,24.16,24.14,24.15,40500.0,24.14,24.16,24.14,24.15,40500.0
2019-05-10 12:35:00,24.16,24.17,24.14,24.17,21000.0,24.16,24.17,24.14,24.17,21000.0
2019-05-10 12:40:00,24.17,24.21,24.17,24.2,49500.0,24.17,24.21,24.17,24.2,49500.0
2019-05-10 12:45:00,24.21,24.21,24.17,24.18,79080.0,24.21,24.21,24.17,24.18,79080.0
2019-05-10 12:50:00,24.19,24.21,24.19,24.19,7500.0,24.19,24.21,24.19,24.19,7500.0
2019-05-10 12:55:00,24.23,24.23,24.21,24.21,21750.0,24.23,24.23,24.21,24.21,21750.0
2019-05-10 13:00:00,24.22,24.23,24.2,24.22,24000.0,24.22,24.23,24.2,24.22,24000.0
2019-05-10 13:05:00,24.21,24.23,24.17,24.18,103470.0,24.21,24.23,24.17,24.18,103470.0
2019-05-10 13:10:00,24.17,24.21,24.17,24.21,39000.0,24.17,24.21,24.17,24.21,39000.0
2019-05-10 13:15:00,24.2,24.22,24.17,24.21,30000.0,24.2,24.22,24.17,24.21,30000.0
2019-05-10 13:20:00,24.22,24.25,24.2,24.2,31860.0,24.22,24.25,24.2,24.2,31860.0
2019-05-10 13:25:00,24.2,24.24,24.2,24.21,27675.0,24.2,24.24,24.2,24.21,27675.0
2019-05-10 13:30:00,24.2,24.21,24.18,24.18,42000.0,24.2,24.21,24.18,24.18,42000.0
2019-05-10 13:35:00,24.19,24.2,24.17,24.18,42000.0,24.19,24.2,24.17,24.18,42000.0
2019-05-10 13:40:00,24.18,24.19,24.16,24.16,22500.0,24.18,24.19,24.16,24.16,22500.0
2019-05-10 13:45:00,24.17,24.21,24.16,24.21,51030.0,24.17,24.21,24.16,24.21,51030.0
2019-05-10 13:50:00,24.21,24.23,24.21,24.21,16500.0,24.21,24.23,24.21,24.21,16500.0
2019-05-10 13:55:00,24.2,24.2,24.18,24.18,40500.0,24.2,24.2,24.18,24.18,40500.0
2019-05-10 14:00:00,24.18,24.24,24.18,24.24,75000.0,24.18,24.24,24.18,24.24,75000.0
2019-05-10 14:05:00,24.24,24.27,24.24,24.25,43425.0,24.24,24.27,24.24,24.25,43425.0
2019-05-10 14:10:00,24.25,24.26,24.24,24.24,26700.0,24.25,24.26,24.24,24.24,26700.0
2019-05-10 14:15:00,24.23,24.23,24.2,24.21,25095.0,24.23,24.23,24.2,24.21,25095.0
2019-05-10 14:20:00,24.21,24.26,24.21,24.25,40515.0,24.21,24.26,24.21,24.25,40515.0
2019-05-10 14:25:00,24.25,24.27,24.24,24.27,19500.0,24.25,24.27,24.24,24.27,19500.0
2019-05-10 14:30:00,24.26,24.31,24.26,24.31,43500.0,24.26,24.31,24.26,24.31,43500.0
2019-05-10 14:35:00,24.31,24.32,24.3,24.32,37500.0,24.31,24.32,24.3,24.32,37500.0
2019-05-10 14:40:00,24.33,24.33,24.31,24.31,15000.0,24.33,24.33,24.31,24.31,15000.0
2019-05-10 14:45:00,24.3,24.31,24.27,24.28,128835.0,24.3,24.31,24.27,24.28,128835.0
2019-05-10 14:50:00,24.28,24.31,24.28,24.29,19590.0,24.28,24.31,24.28,24.29,19590.0
2019-05-10 14:55:00,24.29,24.29,24.27,24.28,89760.0,24.29,24.29,24.27,24.28,89760.0
2019-05-10 15:00:00,24.29,24.33,24.29,24.33,87000.0,24.29,24.33,24.29,24.33,87000.0
2019-05-10 15:05:00,24.35,24.36,24.34,24.34,15450.0,24.35,24.36,24.34,24.34,15450.0
2019-05-10 15:10:00,24.35,24.35,24.33,24.35,26025.0,24.35,24.35,24.33,24.35,26025.0
2019-05-10 15:15:00,24.38,24.43,24.38,24.43,34440.0,24.38,24.43,24.38,24.43,34440.0
2019-05-10 15:20:00,24.42,24.43,24.39,24.42,86865.0,24.42,24.43,24.39,24.42,86865.0
2019-05-10 15:25:00,24.41,24.43,24.41,24.41,63000.0,24.41,24.43,24.41,24.41,63000.0
2019-05-10 15:30:00,24.39,24.39,24.31,24.31,90060.0,24.39,24.39,24.31,24.31,90060.0
2019-05-10 15:35:00,24.31,24.33,24.29,24.3,150810.0,24.31,24.33,24.29,24.3,150810.0
2019-05-10 15:40:00,24.3,24.31,24.29,24.29,67500.0,24.3,24.31,24.29,24.29,67500.0
2019-05-10 15:45:00,24.31,24.33,24.26,24.28,86355.0,24.31,24.33,24.26,24.28,86355.0
2019-05-10 15:50:00,24.28,24.29,24.25,24.28,129405.0,24.28,24.29,24.25,24.28,129405.0
2019-05-10 15:55:00,24.27,24.32,24.23,24.31,506280.0,24.27,24.32,24.23,24.31,506280.0
2019-05-13 09:30:00,24.04,24.07,23.99,24.0,221115.0,24.04,24.07,23.99,24.0,221115.0
2019-05-13 09:35:00,23.98,23.99,23.92,23.98,77340.0,23.98,23.99,23.92,23.98,77340.0
2019-05-13 09:40:00,24.02,24.1,24.02,24.04,203220.0,24.02,24.1,24.02,24.04,203220.0
2019-05-13 09:45:00,24.02,24.07,23.95,23.95,116205.0,24.02,24.07,23.95,23.95,116205.0
2019-05-13 09:50:00,23.93,23.93,23.78,23.8,82200.0,23.93,23.93,23.78,23.8,82200.0
2019-05-13 09:55:00,23.78,23.93,23.78,23.93,62220.0,23.78,23.93,23.78,23.93,62220.0
2019-05-13 10:00:00,23.91,23.91,23.77,23.77,94740.0,23.91,23.91,23.77,23.77,94740.0
2019-05-13 10:05:00,23.76,23.81,23.74,23.77,40575.0,23.76,23.81,23.74,23.77,40575.0
2019-05-13 10:10:00,23.77,23.79,23.74,23.78,66675.0,23.77,23.79,23.74,23.78,66675.0
2019-05-13 10:15:00,23.77,23.83,23.77,23.78,41250.0,23.77,23.83,23.77,23.78,41250.0
2019-05-13 10:20:00,23.77,23.8,23.73,23.79,56670.0,23.77,23.8,23.73,23.79,56670.0
2019-05-13 10:25:00,23.8,23.8,23.74,23.79,88110.0,23.8,23.8,23.74,23.79,88110.0
2019-05-13 10:30:00,23.81,23.85,23.8,23.85,90465.0,23.81,23.85,23.8,23.85,90465.0
2019-05-13 10:35:00,23.87,23.9,23.81,23.81,37500.0,23.87,23.9,23.81,23.81,37500.0
2019-05-13 10:40:00,23.82,23.84,23.81,23.83,21045.0,23.82,23.84,23.81,23.83,21045.0
2019-05-13 10:45:00,23.84,23.85,23.8,23.8,52500.0,23.84,23.85,23.8,23.8,52500.0
2019-05-13 10:50:00,23.78,23.78,23.72,23.75,46800.0,23.78,23.78,23.72,23.75,46800.0
2019-05-13 10:55:00,23.73,23.74,23.7,23.72,38820.0,23.73,23.74,23.7,23.72,38820.0
2019-05-13 11:00:00,23.73,23.75,23.68,23.7,96000.0,23.73,23.75,23.68,23.7,96000.0
2019-05-13 11:05:00,23.72,23.74,23.69,23.71,115170.0,23.72,23.74,23.69,23.71,115170.0
2019-05-13 11:10:00,23.71,23.77,23.71,23.77,27000.0,23.71,23.77,23.71,23.77,27000.0
2019-05-13 11:15:00,23.77,23.77,23.67,23.68,75000.0,23.77,23.77,23.67,23.68,75000.0
2019-05-13 11:20:00,23.69,23.73,23.68,23.72,77205.0,23.69,23.73,23.68,23.72,77205.0
2019-05-13 11:25:00,23.73,23.79,23.72,23.72,94155.0,23.73,23.79,23.72,23.72,94155.0
2019-05-13 11:30:00,23.74,23.74,23.68,23.68,29400.0,23.74,23.74,23.68,23.68,29400.0
2019-05-13 11:35:00,23.69,23.69,23.66,23.68,75030.0,23.69,23.69,23.66,23.68,75030.0
2019-05-13 11:40:00,23.68,23.68,23.65,23.65,46200.0,23.68,23.68,23.65,23.65,46200.0
2019-05-13 11:45:00,23.66,23.68,23.64,23.64,16500.0,23.66,23.68,23.64,23.64,16500.0
2019-05-13 11:50:00,23.63,23.65,23.62,23.64,42000.0,23.63,23.65,23.62,23.64,42000.0
2019-05-13 11:55:00,23.63,23.72,23.63,23.72,21000.0,23.63,23.72,23.63,23.72,21000.0
2019-05-13 12:00:00,23.73,23.73,23.68,23.69,48450.0,23.73,23.73,23.68,23.69,48450.0
2019-05-13 12:05:00,23.7,23.7,23.67,23.7,34500.0,23.7,23.7,23.67,23.7,34500.0
2019-05-13 12:10:00,23.7,23.74,23.7,23.73,40455.0,23.7,23.74,23.7,23.73,40455.0
2019-05-13 12:15:00,23.74,23.75,23.71,23.75,34500.0,23.74,23.75,23.71,23.75,34500.0
2019-05-13 12:20:00,23.75,23.78,23.75,23.75,123015.0,23.75,23.78,23.75,23.75,123015.0
2019-05-13 12:25:00,23.74,23.75,23.7,23.71,109695.0,23.74,23.75,23.7,23.71,109695.0
2019-05-13 12:30:00,23.71,23.71,23.67,23.68,60975.0,23.71,23.71,23.67,23.68,60975.0
2019-05-13 12:35:00,23.68,23.72,23.67,23.72,22500.0,23.68,23.72,23.67,23.72,22500.0
2019-05-13 12:40:00,23.72,23.72,23.7,23.7,30000.0,23.72,23.72,23.7,23.7,30000.0
2019-05-13 12:45:00,23.71,23.75,23.7,23.73,90510.0,23.71,23.75,23.7,23.73,90510.0
2019-05-13 12:50:00,23.73,23.73,23.69,23.69,40680.0,23.73,23.73,23.69,23.69,40680.0
2019-05-13 12:55:00,23.7,23.7,23.65,23.66,41070.0,23.7,23.7,23.65,23.66,41070.0
2019-05-13 13:00:00,23.65,23.65,23.62,23.63,41625.0,23.65,23.65,23.62,23.63,41625.0
2019-05-13 13:05:00,23.64,23.66,23.64,23.65,72780.0,23.64,23.66,23.64,23.65,72780.0
2019-05-13 13:10:00,23.65,23.67,23.63,23.65,44325.0,23.65,23.67,23.63,23.65,44325.0
2019-05-13 13:15:00,23.65,23.69,23.65,23.65,27000.0,23.65,23.69,23.65,23.65,27000.0
2019-05-13 13:20:00,23.63,23.66,23.62,23.65,34500.0,23.63,23.66,23.62,23.65,34500.0
2019-05-13 13:25:00,23.66,23.67,23.62,23.62,66975.0,23.66,23.67,23.62,23.62,66975.0
2019-05-13 13:30:00,23.61,23.62,23.6,23.61,59205.0,23.61,23.62,23.6,23.61,59205.0
2019-05-13 13:35:00,23.61,23.63,23.61,23.63,124155.0,23.61,23.63,23.61,23.63,124155.0
2019-05-13 13:40:00,23.63,23.69,23.63,23.63,77970.0,23.63,23.69,23.63,23.63,77970.0
2019-05-13 13:45:00,23.62,23.63,23.59,23.62,93000.0,23.62,23.63,23.59,23.62,93000.0
2019-05-13 13:50:00,23.63,23.65,23.62,23.63,39000.0,23.63,23.65,23.62,23.63,39000.0
2019-05-13 13:55:00,23.63,23.65,23.62,23.63,51000.0,23.63,23.65,23.62,23.63,51000.0
2019-05-13 14:00:00,23.62,23.65,23.6,23.64,115815.0,23.62,23.65,23.6,23.64,115815.0
2019-05-13 14:05:00,23.64,23.69,23.64,23.69,85500.0,23.64,23.69,23.64,23.69,85500.0
2019-05-13 14:10:00,23.69,23.69,23.66,23.66,66000.0,23.69,23.69,23.66,23.66,66000.0
2019-05-13 14:15:00,23.66,23.67,23.66,23.66,27000.0,23.66,23.67,23.66,23.66,27000.0
2019-05-13 14:20:00,23.67,23.71,23.67,23.69,41250.0,23.67,23.71,23.67,23.69,41250.0
2019-05-13 14:25:00,23.77,23.77,23.73,23.75,55380.0,23.77,23.77,23.73,23.75,55380.0
2019-05-13 14:30:00,23.75,23.77,23.71,23.72,63000.0,23.75,23.77,23.71,23.72,63000.0
2019-05-13 14:35:00,23.73,23.73,23.71,23.72,25500.0,23.73,23.73,23.71,23.72,25500.0
2019-05-13 14:40:00,23.72,23.74,23.71,23.71,57000.0,23.72,23.74,23.71,23.71,57000.0
2019-05-13 14:45:00,23.71,23.77,23.71,23.77,58500.0,23.71,23.77,23.71,23.77,58500.0
2019-05-13 14:50:00,23.78,23.81,23.78,23.8,39000.0,23.78,23.81,23.78,23.8,39000.0
2019-05-13 14:55:00,23.8,23.81,23.74,23.74,73500.0,23.8,23.81,23.74,23.74,73500.0
2019-05-13 15:00:00,23.73,23.77,23.73,23.74,26175.0,23.73,23.77,23.73,23.74,26175.0
2019-05-13 15:05:00,23.74,23.78,23.73,23.75,40500.0,23.74,23.78,23.73,23.75,40500.0
2019-05-13 15:10:00,23.75,23.77,23.74,23.74,47115.0,23.75,23.77,23.74,23.74,47115.0
2019-05-13 15:15:00,23.74,23.76,23.74,23.75,52500.0,23.74,23.76,23.74,23.75,52500.0
2019-05-13 15:20:00,23.75,23.77,23.75,23.76,61845.0,23.75,23.77,23.75,23.76,61845.0
2019-05-13 15:25:00,23.76,23.78,23.74,23.77,58500.0,23.76,23.78,23.74,23.77,58500.0
2019-05-13 15:30:00,23.76,23.76,23.73,23.73,78300.0,23.76,23.76,23.73,23.73,78300.0
2019-05-13 15:35:00,23.73,23.73,23.67,23.68,102585.0,23.73,23.73,23.67,23.68,102585.0
2019-05-13 15:40:00,23.69,23.71,23.69,23.7,80205.0,23.69,23.71,23.69,23.7,80205.0
2019-05-13 15:45:00,23.7,23.74,23.69,23.74,129525.0,23.7,23.74,23.69,23.74,129525.0
2019-05-13 15:50:00,23.74,23.74,23.68,23.72,185970.0,23.74,23.74,23.68,23.72,185970.0
2019-05-13 15:55:00,23.71,23.71,23.64,23.64,642165.0,23.71,23.71,23.64,23.64,642165.0
2019-05-14 09:30:00,23.67,23.69,23.53,23.58,269835.0,23.67,23.69,23.53,23.58,269835.0
2019-05-14 09:35:00,23.58,23.58,23.46,23.47,357585.0,23.58,23.58,23.46,23.47,357585.0
2019-05-14 09:40:00,23.49,23.56,23.49,23.52,275685.0,23.49,23.56,23.49,23.52,275685.0
2019-05-14 09:45:00,23.54,23.54,23.44,23.44,110325.0,23.54,23.54,23.44,23.44,110325.0
2019-05-14 09:50:00,23.44,23.51,23.43,23.49,162195.0,23.44,23.51,23.43,23.49,162195.0
2019-05-14 09:55:00,23.48,23.53,23.45,23.45,75000.0,23.48,23.53,23.45,23.45,75000.0
2019-05-14 10:00:00,23.44,23.47,23.37,23.4,57270.0,23.44,23.47,23.37,23.4,57270.0
2019-05-14 10:05:00,23.39,23.4,23.35,23.39,65175.0,23.39,23.4,23.35,23.39,65175.0
2019-05-14 10:10:00,23.39,23.39,23.32,23.33,96180.0,23.39,23.39,23.32,23.33,96180.0
2019-05-14 10:15:00,23.33,23.42,23.31,23.4,255420.0,23.33,23.42,23.31,23.4,255420.0
2019-05-14 10:20:00,23.4,23.45,23.38,23.38,155835.0,23.4,23.45,23.38,23.38,155835.0
2019-05-14 10:25:00,23.39,23.39,23.32,23.37,113235.0,23.39,23.39,23.32,23.37,113235.0
2019-05-14 10:30:00,23.38,23.4,23.34,23.37,131745.0,23.38,23.4,23.34,23.37,131745.0
2019-05-14 10:35:00,23.38,23.41,23.37,23.38,57915.0,23.38,23.41,23.37,23.38,57915.0
2019-05-14 10:40:00,23.38,23.4,23.37,23.4,90540.0,23.38,23.4,23.37,23.4,90540.0
2019-05-14 10:45:00,23.4,23.47,23.4,23.46,73500.0,23.4,23.47,23.4,23.46,73500.0
2019-05-14 10:50:00,23.44,23.44,23.4,23.42,45075.0,23.44,23.44,23.4,23.42,45075.0
2019-05-14 10:55:00,23.42,23.44,23.38,23.43,118890.0,23.42,23.44,23.38,23.43,118890.0
2019-05-14 11:00:00,23.43,23.44,23.4,23.41,72390.0,23.43,23.44,23.4,23.41,72390.0
2019-05-14 11:05:00,23.41,23.48,23.41,23.47,116115.0,23.41,23.48,23.41,23.47,116115.0
2019-05-14 11:10:00,23.47,23.5,23.46,23.48,78495.0,23.47,23.5,23.46,23.48,78495.0
2019-05-14 11:15:00,23.47,23.49,23.46,23.48,61515.0,23.47,23.49,23.46,23.48,61515.0
2019-05-14 11:20:00,23.48,23.57,23.48,23.57,71955.0,23.48,23.57,23.48,23.57,71955.0
2019-05-14 11:25:00,23.58,23.59,23.56,23.57,129750.0,23.58,23.59,23.56,23.57,129750.0
2019-05-14 11:30:00,23.56,23.6,23.56,23.59,45375.0,23.56,23.6,23.56,23.59,45375.0
2019-05-14 11:35:00,23.57,23.63,23.57,23.61,42750.0,23.57,23.63,23.57,23.61,42750.0
2019-05-14 11:40:00,23.61,23.61,23.56,23.58,58500.0,23.61,23.61,23.56,23.58,58500.0
2019-05-14 11:45:00,23.59,23.6,23.57,23.59,40620.0,23.59,23.6,23.57,23.59,40620.0
2019-05-14 11:50:00,23.61,23.61,23.58,23.59,50250.0,23.61,23.61,23.58,23.59,50250.0
2019-05-14 11:55:00,23.59,23.6,23.54,23.55,61650.0,23.59,23.6,23.54,23.55,61650.0
2019-05-14 12:00:00,23.56,23.58,23.56,23.56,9000.0,23.56,23.58,23.56,23.56,9000.0
2019-05-14 12:05:00,23.58,23.58,23.56,23.56,24270.0,23.58,23.58,23.56,23.56,24270.0
2019-05-14 12:10:00,23.56,23.59,23.55,23.55,27000.0,23.56,23.59,23.55,23.55,27000.0
2019-05-14 12:15:00,23.55,23.55,23.52,23.53,54900.0,23.55,23.55,23.52,23.53,54900.0
2019-05-14 12:20:00,23.53,23.56,23.53,23.55,37995.0,23.53,23.56,23.53,23.55,37995.0
2019-05-14 12:25:00,23.54,23.54,23.51,23.54,78375.0,23.54,23.54,23.51,23.54,78375.0
2019-05-14 12:30:00,23.53,23.55,23.53,23.54,28500.0,23.53,23.55,23.53,23.54,28500.0
2019-05-14 12:35:00,23.54,23.54,23.52,23.53,21000.0,23.54,23.54,23.52,23.53,21000.0
2019-05-14 12:40:00,23.52,23.53,23.51,23.53,43695.0,23.52,23.53,23.51,23.53,43695.0
2019-05-14 12:45:00,23.53,23.53,23.5,23.51,39765.0,23.53,23.53,23.5,23.51,39765.0
2019-05-14 12:50:00,23.51,23.55,23.51,23.55,91275.0,23.51,23.55,23.51,23.55,91275.0
2019-05-14 12:55:00,23.54,23.57,23.54,23.55,44925.0,23.54,23.57,23.54,23.55,44925.0
2019-05-14 13:00:00,23.55,23.57,23.55,23.57,26625.0,23.55,23.57,23.55,23.57,26625.0
2019-05-14 13:05:00,23.57,23.64,23.57,23.63,171810.0,23.57,23.64,23.57,23.63,171810.0
2019-05-14 13:10:00,23.64,23.65,23.63,23.65,49875.0,23.64,23.65,23.63,23.65,49875.0
2019-05-14 13:15:00,23.65,23.66,23.64,23.64,52140.0,23.65,23.66,23.64,23.64,52140.0
2019-05-14 13:20:00,23.63,23.64,23.62,23.64,44970.0,23.63,23.64,23.62,23.64,44970.0
2019-05-14 13:25:00,23.65,23.65,23.63,23.64,37500.0,23.65,23.65,23.63,23.64,37500.0
2019-05-14 13:30:00,23.64,23.65,23.63,23.63,34500.0,23.64,23.65,23.63,23.63,34500.0
2019-05-14 13:35:00,23.62,23.67,23.62,23.65,35505.0,23.62,23.67,23.62,23.65,35505.0
2019-05-14 13:40:00,23.66,23.66,23.64,23.64,46500.0,23.66,23.66,23.64,23.64,46500.0
2019-05-14 13:45:00,23.65,23.65,23.63,23.65,24000.0,23.65,23.65,23.63,23.65,24000.0
2019-05-14 13:50:00,23.64,23.65,23.63,23.64,28500.0,23.64,23.65,23.63,23.64,28500.0
2019-05-14 13:55:00,23.64,23.64,23.62,23.63,25680.0,23.64,23.64,23.62,23.63,25680.0
2019-05-14 14:00:00,23.63,23.64,23.62,23.62,37575.0,23.63,23.64,23.62,23.62,37575.0
2019-05-14 14:05:00,23.62,23.63,23.6,23.63,50805.0,23.62,23.63,23.6,23.63,50805.0
2019-05-14 14:10:00,23.63,23.63,23.62,23.63,10500.0,23.63,23.63,23.62,23.63,10500.0
2019-05-14 14:15:00,23.63,23.65,23.63,23.64,37500.0,23.63,23.65,23.63,23.64,37500.0
2019-05-14 14:20:00,23.64,23.65,23.63,23.63,25500.0,23.64,23.65,23.63,23.63,25500.0
2019-05-14 14:25:00,23.63,23.64,23.62,23.63,57000.0,23.63,23.64,23.62,23.63,57000.0
2019-05-14 14:30:00,23.63,23.63,23.61,23.62,27000.0,23.63,23.63,23.61,23.62,27000.0
2019-05-14 14:35:00,23.62,23.65,23.61,23.65,37500.0,23.62,23.65,23.61,23.65,37500.0
2019-05-14 14:40:00,23.65,23.66,23.64,23.65,30405.0,23.65,23.66,23.64,23.65,30405.0
2019-05-14 14:45:00,23.64,23.64,23.59,23.59,39000.0,23.64,23.64,23.59,23.59,39000.0
2019-05-14 14:50:00,23.59,23.6,23.57,23.59,72570.0,23.59,23.6,23.57,23.59,72570.0
2019-05-14 14:55:00,23.59,23.62,23.59,23.6,49155.0,23.59,23.62,23.59,23.6,49155.0
2019-05-14 15:00:00,23.6,23.65,23.59,23.65,49500.0,23.6,23.65,23.59,23.65,49500.0
2019-05-14 15:05:00,23.65,23.68,23.64,23.68,70140.0,23.65,23.68,23.64,23.68,70140.0
2019-05-14 15:10:00,23.67,23.69,23.67,23.68,158370.0,23.67,23.69,23.67,23.68,158370.0
2019-05-14 15:15:00,23.67,23.68,23.64,23.66,53295.0,23.67,23.68,23.64,23.66,53295.0
2019-05-14 15:20:00,23.66,23.68,23.65,23.67,46770.0,23.66,23.68,23.65,23.67,46770.0
2019-05-14 15:25:00,23.66,23.67,23.65,23.67,49440.0,23.66,23.67,23.65,23.67,49440.0
2019-05-14 15:30:00,23.66,23.67,23.59,23.59,105030.0,23.66,23.67,23.59,23.59,105030.0
2019-05-14 15:35:00,23.59,23.62,23.59,23.6,72000.0,23.59,23.62,23.59,23.6,72000.0
2019-05-14 15:40:00,23.6,23.63,23.6,23.61,131145.0,23.6,23.63,23.6,23.61,131145.0
2019-05-14 15:45:00,23.61,23.62,23.58,23.6,149610.0,23.61,23.62,23.58,23.6,149610.0
2019-05-14 15:50:00,23.6,23.62,23.58,23.61,159210.0,23.6,23.62,23.58,23.61,159210.0
2019-05-14 15:55:00,23.62,23.64,23.58,23.59,248445.0,23.62,23.64,23.58,23.59,248445.0
2019-05-15 09:30:00,23.52,23.67,23.46,23.67,341760.0,23.52,23.67,23.46,23.67,341760.0
2019-05-15 09:35:00,23.71,23.74,23.65,23.66,174915.0,23.71,23.74,23.65,23.66,174915.0
2019-05-15 09:40:00,23.69,23.72,23.62,23.66,216210.0,23.69,23.72,23.62,23.66,216210.0
2019-05-15 09:45:00,23.61,23.65,23.52,23.53,123330.0,23.61,23.65,23.52,23.53,123330.0
2019-05-15 09:50:00,23.53,23.59,23.48,23.58,222135.0,23.53,23.59,23.48,23.58,222135.0
2019-05-15 09:55:00,23.59,23.64,23.57,23.62,153510.0,23.59,23.64,23.57,23.62,153510.0
2019-05-15 10:00:00,23.59,23.59,23.56,23.58,196575.0,23.59,23.59,23.56,23.58,196575.0
2019-05-15 10:05:00,23.58,23.62,23.57,23.62,185325.0,23.58,23.62,23.57,23.62,185325.0
2019-05-15 10:10:00,23.62,23.63,23.5,23.61,188175.0,23.62,23.63,23.5,23.61,188175.0
2019-05-15 10:15:00,23.65,23.73,23.64,23.7,165960.0,23.65,23.73,23.64,23.7,165960.0
2019-05-15 10:20:00,23.7,23.71,23.62,23.64,130710.0,23.7,23.71,23.62,23.64,130710.0
2019-05-15 10:25:00,23.65,23.7,23.65,23.7,32220.0,23.65,23.7,23.65,23.7,32220.0
2019-05-15 10:30:00,23.73,23.74,23.63,23.63,34425.0,23.73,23.74,23.63,23.63,34425.0
2019-05-15 10:35:00,23.65,23.67,23.6,23.61,60000.0,23.65,23.67,23.6,23.61,60000.0
2019-05-15 10:40:00,23.63,23.65,23.6,23.65,31800.0,23.63,23.65,23.6,23.65,31800.0
2019-05-15 10:45:00,23.65,23.65,23.62,23.63,25545.0,23.65,23.65,23.62,23.63,25545.0
2019-05-15 10:50:00,23.63,23.63,23.6,23.6,49200.0,23.63,23.63,23.6,23.6,49200.0
2019-05-15 10:55:00,23.61,23.62,23.57,23.58,31500.0,23.61,23.62,23.57,23.58,31500.0
2019-05-15 11:00:00,23.59,23.59,23.56,23.58,74505.0,23.59,23.59,23.56,23.58,74505.0
2019-05-15 11:05:00,23.59,23.59,23.55,23.58,51630.0,23.59,23.59,23.55,23.58,51630.0
2019-05-15 11:10:00,23.59,23.59,23.55,23.57,22500.0,23.59,23.59,23.55,23.57,22500.0
2019-05-15 11:15:00,23.56,23.56,23.52,23.54,48000.0,23.56,23.56,23.52,23.54,48000.0
2019-05-15 11:20:00,23.56,23.59,23.56,23.58,40005.0,23.56,23.59,23.56,23.58,40005.0
2019-05-15 11:25:00,23.59,23.65,23.59,23.63,90000.0,23.59,23.65,23.59,23.63,90000.0
2019-05-15 11:30:00,23.65,23.66,23.61,23.64,201645.0,23.65,23.66,23.61,23.64,201645.0
2019-05-15 11:35:00,23.64,23.64,23.6,23.61,34500.0,23.64,23.64,23.6,23.61,34500.0
2019-05-15 11:40:00,23.61,23.61,23.59,23.59,39210.0,23.61,23.61,23.59,23.59,39210.0
2019-05-15 11:45:00,23.59,23.59,23.57,23.57,43605.0,23.59,23.59,23.57,23.57,43605.0
2019-05-15 11:50:00,23.57,23.6,23.57,23.6,29100.0,23.57,23.6,23.57,23.6,29100.0
2019-05-15 11:55:00,23.6,23.6,23.59,23.6,63000.0,23.6,23.6,23.59,23.6,63000.0
2019-05-15 12:00:00,23.61,23.64,23.61,23.62,61560.0,23.61,23.64,23.61,23.62,61560.0
2019-05-15 12:05:00,23.62,23.63,23.6,23.6,56475.0,23.62,23.63,23.6,23.6,56475.0
2019-05-15 12:10:00,23.6,23.61,23.59,23.61,118110.0,23.6,23.61,23.59,23.61,118110.0
2019-05-15 12:15:00,23.6,23.63,23.6,23.62,36000.0,23.6,23.63,23.6,23.62,36000.0
2019-05-15 12:20:00,23.64,23.65,23.62,23.62,40350.0,23.64,23.65,23.62,23.62,40350.0
2019-05-15 12:25:00,23.62,23.62,23.6,23.62,48870.0,23.62,23.62,23.6,23.62,48870.0
2019-05-15 12:30:00,23.62,23.63,23.62,23.62,21135.0,23.62,23.63,23.62,23.62,21135.0
2019-05-15 12:35:00,23.62,23.63,23.61,23.62,27000.0,23.62,23.63,23.61,23.62,27000.0
2019-05-15 12:40:00,23.62,23.63,23.61,23.63,19500.0,23.62,23.63,23.61,23.63,19500.0
2019-05-15 12:45:00,23.63,23.64,23.61,23.61,64500.0,23.63,23.64,23.61,23.61,64500.0
2019-05-15 12:50:00,23.62,23.62,23.59,23.59,67950.0,23.62,23.62,23.59,23.59,67950.0
2019-05-15 12:55:00,23.6,23.62,23.59,23.59,106845.0,23.6,23.62,23.59,23.59,106845.0
2019-05-15 13:00:00,23.59,23.62,23.57,23.62,75360.0,23.59,23.62,23.57,23.62,75360.0
2019-05-15 13:05:00,23.61,23.62,23.6,23.6,48000.0,23.61,23.62,23.6,23.6,48000.0
2019-05-15 13:10:00,23.61,23.63,23.61,23.62,40800.0,23.61,23.63,23.61,23.62,40800.0
2019-05-15 13:15:00,23.62,23.63,23.61,23.61,45000.0,23.62,23.63,23.61,23.61,45000.0
2019-05-15 13:20:00,23.61,23.63,23.6,23.6,115365.0,23.61,23.63,23.6,23.6,115365.0
2019-05-15 13:25:00,23.61,23.62,23.59,23.6,76500.0,23.61,23.62,23.59,23.6,76500.0
2019-05-15 13:30:00,23.6,23.6,23.59,23.59,42945.0,23.6,23.6,23.59,23.59,42945.0
2019-05-15 13:35:00,23.59,23.6,23.57,23.6,116760.0,23.59,23.6,23.57,23.6,116760.0
2019-05-15 13:40:00,23.6,23.61,23.57,23.57,46110.0,23.6,23.61,23.57,23.57,46110.0
2019-05-15 13:45:00,23.56,23.58,23.56,23.58,13500.0,23.56,23.58,23.56,23.58,13500.0
2019-05-15 13:50:00,23.58,23.59,23.57,23.58,53940.0,23.58,23.59,23.57,23.58,53940.0
2019-05-15 13:55:00,23.59,23.61,23.58,23.58,46500.0,23.59,23.61,23.58,23.58,46500.0
2019-05-15 14:00:00,23.59,23.59,23.58,23.58,22500.0,23.59,23.59,23.58,23.58,22500.0
2019-05-15 14:05:00,23.58,23.6,23.58,23.58,114210.0,23.58,23.6,23.58,23.58,114210.0
2019-05-15 14:10:00,23.59,23.6,23.57,23.59,67560.0,23.59,23.6,23.57,23.59,67560.0
2019-05-15 14:15:00,23.58,23.58,23.57,23.57,43500.0,23.58,23.58,23.57,23.57,43500.0
2019-05-15 14:20:00,23.57,23.57,23.57,23.57,18000.0,23.57,23.57,23.57,23.57,18000.0
2019-05-15 14:25:00,23.58,23.59,23.57,23.59,78345.0,23.58,23.59,23.57,23.59,78345.0
2019-05-15 14:30:00,23.59,23.6,23.58,23.6,52965.0,23.59,23.6,23.58,23.6,52965.0
2019-05-15 14:35:00,23.6,23.6,23.6,23.6,30000.0,23.6,23.6,23.6,23.6,30000.0
2019-05-15 14:40:00,23.6,23.6,23.59,23.6,71280.0,23.6,23.6,23.59,23.6,71280.0
2019-05-15 14:45:00,23.6,23.62,23.6,23.61,31500.0,23.6,23.62,23.6,23.61,31500.0
2019-05-15 14:50:00,23.6,23.61,23.59,23.6,65205.0,23.6,23.61,23.59,23.6,65205.0
2019-05-15 14:55:00,23.6,23.62,23.6,23.61,77475.0,23.6,23.62,23.6,23.61,77475.0
2019-05-15 15:00:00,23.61,23.64,23.61,23.62,162390.0,23.61,23.64,23.61,23.62,162390.0
2019-05-15 15:05:00,23.62,23.63,23.61,23.63,30000.0,23.62,23.63,23.61,23.63,30000.0
2019-05-15 15:10:00,23.63,23.64,23.62,23.63,127500.0,23.63,23.64,23.62,23.63,127500.0
2019-05-15 15:15:00,23.63,23.63,23.61,23.61,99015.0,23.63,23.63,23.61,23.61,99015.0
2019-05-15 15:20:00,23.61,23.64,23.6,23.64,70500.0,23.61,23.64,23.6,23.64,70500.0
2019-05-15 15:25:00,23.64,23.65,23.62,23.63,111180.0,23.64,23.65,23.62,23.63,111180.0
2019-05-15 15:30:00,23.63,23.64,23.62,23.63,105000.0,23.63,23.64,23.62,23.63,105000.0
2019-05-15 15:35:00,23.63,23.64,23.62,23.62,136470.0,23.63,23.64,23.62,23.62,136470.0
2019-05-15 15:40:00,23.63,23.63,23.61,23.62,122550.0,23.63,23.63,23.61,23.62,122550.0
2019-05-15 15:45:00,23.63,23.64,23.62,23.64,157380.0,23.63,23.64,23.62,23.64,157380.0
2019-05-15 15:50:00,23.63,23.64,23.6,23.61,144765.0,23.63,23.64,23.6,23.61,144765.0
2019-05-15 15:55:00,23.61,23.61,23.54,23.56,796455.0,23.61,23.61,23.54,23.56,796455.0
2019-05-16 09:30:00,23.59,23.59,23.47,23.49,209925.0,23.59,23.59,23.47,23.49,209925.0
2019-05-16 09:35:00,23.47,23.6,23.42,23.57,138660.0,23.47,23.6,23.42,23.57,138660.0
2019-05-16 09:40:00,23.57,23.57,23.52,23.53,136590.0,23.57,23.57,23.52,23.53,136590.0
2019-05-16 09:45:00,23.53,23.59,23.53,23.59,105000.0,23.53,23.59,23.53,23.59,105000.0
2019-05-16 09:50:00,23.59,23.68,23.57,23.66,234645.0,23.59,23.68,23.57,23.66,234645.0
2019-05-16 09:55:00,23.66,23.73,23.64,23.73,78000.0,23.66,23.73,23.64,23.73,78000.0
2019-05-16 10:00:00,23.73,23.74,23.67,23.68,143640.0,23.73,23.74,23.67,23.68,143640.0
2019-05-16 10:05:00,23.68,23.69,23.66,23.66,53460.0,23.68,23.69,23.66,23.66,53460.0
2019-05-16 10:10:00,23.67,23.69,23.63,23.65,63555.0,23.67,23.69,23.63,23.65,63555.0
2019-05-16 10:15:00,23.65,23.67,23.63,23.65,61485.0,23.65,23.67,23.63,23.65,61485.0
2019-05-16 10:20:00,23.66,23.67,23.64,23.66,39015.0,23.66,23.67,23.64,23.66,39015.0
2019-05-16 10:25:00,23.68,23.76,23.68,23.76,46500.0,23.68,23.76,23.68,23.76,46500.0
2019-05-16 10:30:00,23.78,23.78,23.72,23.72,39825.0,23.78,23.78,23.72,23.72,39825.0
2019-05-16 10:35:00,23.73,23.73,23.71,23.71,19500.0,23.73,23.73,23.71,23.71,19500.0
2019-05-16 10:40:00,23.71,23.75,23.71,23.75,39000.0,23.71,23.75,23.71,23.75,39000.0
2019-05-16 10:45:00,23.73,23.73,23.69,23.69,33000.0,23.73,23.73,23.69,23.69,33000.0
2019-05-16 10:50:00,23.7,23.71,23.66,23.7,45000.0,23.7,23.71,23.66,23.7,45000.0
2019-05-16 10:55:00,23.71,23.71,23.68,23.71,70980.0,23.71,23.71,23.68,23.71,70980.0
2019-05-16 11:00:00,23.71,23.71,23.66,23.67,64785.0,23.71,23.71,23.66,23.67,64785.0
2019-05-16 11:05:00,23.65,23.66,23.62,23.63,40500.0,23.65,23.66,23.62,23.63,40500.0
2019-05-16 11:10:00,23.63,23.66,23.63,23.64,24555.0,23.63,23.66,23.63,23.64,24555.0
2019-05-16 11:15:00,23.64,23.67,23.62,23.66,34860.0,23.64,23.67,23.62,23.66,34860.0
2019-05-16 11:20:00,23.65,23.67,23.65,23.67,36000.0,23.65,23.67,23.65,23.67,36000.0
2019-05-16 11:25:00,23.67,23.67,23.64,23.64,61500.0,23.67,23.67,23.64,23.64,61500.0
2019-05-16 11:30:00,23.64,23.66,23.62,23.66,57510.0,23.64,23.66,23.62,23.66,57510.0
2019-05-16 11:35:00,23.66,23.66,23.64,23.64,54000.0,23.66,23.66,23.64,23.64,54000.0
2019-05-16 11:40:00,23.64,23.68,23.64,23.66,33000.0,23.64,23.68,23.64,23.66,33000.0
2019-05-16 11:45:00,23.66,23.68,23.65,23.65,50640.0,23.66,23.68,23.65,23.65,50640.0
2019-05-16 11:50:00,23.65,23.66,23.63,23.63,63360.0,23.65,23.66,23.63,23.63,63360.0
2019-05-16 11:55:00,23.63,23.64,23.61,23.61,41895.0,23.63,23.64,23.61,23.61,41895.0
2019-05-16 12:00:00,23.61,23.63,23.61,23.63,69780.0,23.61,23.63,23.61,23.63,69780.0
2019-05-16 12:05:00,23.63,23.63,23.61,23.61,55995.0,23.63,23.63,23.61,23.61,55995.0
2019-05-16 12:10:00,23.61,23.64,23.6,23.63,28500.0,23.61,23.64,23.6,23.63,28500.0
2019-05-16 12:15:00,23.64,23.69,23.64,23.66,45000.0,23.64,23.69,23.64,23.66,45000.0
2019-05-16 12:20:00,23.66,23.67,23.65,23.65,57000.0,23.66,23.67,23.65,23.65,57000.0
2019-05-16 12:25:00,23.65,23.67,23.64,23.67,22680.0,23.65,23.67,23.64,23.67,22680.0
2019-05-16 12:30:00,23.66,23.67,23.66,23.66,14100.0,23.66,23.67,23.66,23.66,14100.0
2019-05-16 12:35:00,23.66,23.66,23.64,23.65,15000.0,23.66,23.66,23.64,23.65,15000.0
2019-05-16 12:40:00,23.65,23.65,23.62,23.63,234285.0,23.65,23.65,23.62,23.63,234285.0
2019-05-16 12:45:00,23.63,23.63,23.6,23.63,187155.0,23.63,23.63,23.6,23.63,187155.0
2019-05-16 12:50:00,23.62,23.62,23.6,23.61,13500.0,23.62,23.62,23.6,23.61,13500.0
2019-05-16 12:55:00,23.61,23.62,23.6,23.61,19695.0,23.61,23.62,23.6,23.61,19695.0
2019-05-16 13:00:00,23.61,23.61,23.59,23.59,59895.0,23.61,23.61,23.59,23.59,59895.0
2019-05-16 13:05:00,23.58,23.58,23.58,23.58,10500.0,23.58,23.58,23.58,23.58,10500.0
2019-05-16 13:10:00,23.59,23.6,23.59,23.59,27030.0,23.59,23.6,23.59,23.59,27030.0
2019-05-16 13:15:00,23.59,23.61,23.59,23.61,6000.0,23.59,23.61,23.59,23.61,6000.0
2019-05-16 13:20:00,23.61,23.62,23.6,23.62,61395.0,23.61,23.62,23.6,23.62,61395.0
2019-05-16 13:25:00,23.61,23.63,23.61,23.62,25500.0,23.61,23.63,23.61,23.62,25500.0
2019-05-16 13:30:00,23.61,23.61,23.58,23.58,31500.0,23.61,23.61,23.58,23.58,31500.0
2019-05-16 13:35:00,23.58,23.58,23.56,23.57,22215.0,23.58,23.58,23.56,23.57,22215.0
2019-05-16 13:40:00,23.57,23.57,23.55,23.56,19770.0,23.57,23.57,23.55,23.56,19770.0
2019-05-16 13:45:00,23.57,23.57,23.54,23.54,22500.0,23.57,23.57,23.54,23.54,22500.0
2019-05-16 13:50:00,23.54,23.54,23.53,23.53,20625.0,23.54,23.54,23.53,23.53,20625.0
2019-05-16 13:55:00,23.53,23.54,23.53,23.54,9000.0,23.53,23.54,23.53,23.54,9000.0
2019-05-16 14:00:00,23.53,23.54,23.52,23.54,27315.0,23.53,23.54,23.52,23.54,27315.0
2019-05-16 14:05:00,23.53,23.54,23.51,23.51,33000.0,23.53,23.54,23.51,23.51,33000.0
2019-05-16 14:10:00,23.5,23.51,23.49,23.51,18000.0,23.5,23.51,23.49,23.51,18000.0
2019-05-16 14:15:00,23.52,23.53,23.51,23.53,41505.0,23.52,23.53,23.51,23.53,41505.0
2019-05-16 14:20:00,23.53,23.53,23.52,23.52,141600.0,23.53,23.53,23.52,23.52,141600.0
2019-05-16 14:25:00,23.52,23.55,23.52,23.55,21000.0,23.52,23.55,23.52,23.55,21000.0
2019-05-16 14:30:00,23.55,23.56,23.54,23.55,29205.0,23.55,23.56,23.54,23.55,29205.0
2019-05-16 14:35:00,23.55,23.55,23.52,23.52,54090.0,23.55,23.55,23.52,23.52,54090.0
2019-05-16 14:40:00,23.52,23.53,23.5,23.51,40830.0,23.52,23.53,23.5,23.51,40830.0
2019-05-16 14:45:00,23.52,23.52,23.5,23.51,30000.0,23.52,23.52,23.5,23.51,30000.0
2019-05-16 14:50:00,23.5,23.51,23.46,23.46,37605.0,23.5,23.51,23.46,23.46,37605.0
2019-05-16 14:55:00,23.45,23.49,23.44,23.49,36000.0,23.45,23.49,23.44,23.49,36000.0
2019-05-16 15:00:00,23.48,23.48,23.46,23.46,23265.0,23.48,23.48,23.46,23.46,23265.0
2019-05-16 15:05:00,23.46,23.46,23.43,23.44,42000.0,23.46,23.46,23.43,23.44,42000.0
2019-05-16 15:10:00,23.43,23.44,23.43,23.44,19500.0,23.43,23.44,23.43,23.44,19500.0
2019-05-16 15:15:00,23.45,23.47,23.43,23.46,80190.0,23.45,23.47,23.43,23.46,80190.0
2019-05-16 15:20:00,23.46,23.47,23.44,23.47,114150.0,23.46,23.47,23.44,23.47,114150.0
2019-05-16 15:25:00,23.47,23.49,23.46,23.48,103665.0,23.47,23.49,23.46,23.48,103665.0
2019-05-16 15:30:00,23.48,23.48,23.41,23.42,322740.0,23.48,23.48,23.41,23.42,322740.0
2019-05-16 15:35:00,23.42,23.47,23.42,23.46,102510.0,23.42,23.47,23.42,23.46,102510.0
2019-05-16 15:40:00,23.47,23.52,23.45,23.52,101640.0,23.47,23.52,23.45,23.52,101640.0
2019-05-16 15:45:00,23.52,23.54,23.51,23.52,269670.0,23.52,23.54,23.51,23.52,269670.0
2019-05-16 15:50:00,23.52,23.53,23.49,23.52,105075.0,23.52,23.53,23.49,23.52,105075.0
2019-05-16 15:55:00,23.52,23.53,23.5,23.51,262335.0,23.52,23.53,23.5,23.51,262335.0
2019-05-17 09:30:00,23.43,23.5,23.36,23.49,242445.0,23.43,23.5,23.36,23.49,242445.0
2019-05-17 09:35:00,23.56,23.67,23.56,23.66,64500.0,23.56,23.67,23.56,23.66,64500.0
2019-05-17 09:40:00,23.67,23.72,23.55,23.55,105750.0,23.67,23.72,23.55,23.55,105750.0
2019-05-17 09:45:00,23.54,23.63,23.54,23.56,34950.0,23.54,23.63,23.54,23.56,34950.0
2019-05-17 09:50:00,23.56,23.56,23.48,23.52,48765.0,23.56,23.56,23.48,23.52,48765.0
2019-05-17 09:55:00,23.52,23.6,23.52,23.6,78735.0,23.52,23.6,23.52,23.6,78735.0
2019-05-17 10:00:00,23.61,23.65,23.57,23.58,97965.0,23.61,23.65,23.57,23.58,97965.0
2019-05-17 10:05:00,23.6,23.64,23.59,23.64,20070.0,23.6,23.64,23.59,23.64,20070.0
2019-05-17 10:10:00,23.64,23.69,23.64,23.68,90585.0,23.64,23.69,23.64,23.68,90585.0
2019-05-17 10:15:00,23.67,23.76,23.65,23.72,251715.0,23.67,23.76,23.65,23.72,251715.0
2019-05-17 10:20:00,23.75,23.86,23.75,23.79,112140.0,23.75,23.86,23.75,23.79,112140.0
2019-05-17 10:25:00,23.78,23.84,23.76,23.8,72075.0,23.78,23.84,23.76,23.8,72075.0
2019-05-17 10:30:00,23.8,23.8,23.72,23.74,73320.0,23.8,23.8,23.72,23.74,73320.0
2019-05-17 10:35:00,23.71,23.71,23.68,23.69,61500.0,23.71,23.71,23.68,23.69,61500.0
2019-05-17 10:40:00,23.7,23.75,23.69,23.72,192000.0,23.7,23.75,23.69,23.72,192000.0
2019-05-17 10:45:00,23.72,23.77,23.72,23.73,54300.0,23.72,23.77,23.72,23.73,54300.0
2019-05-17 10:50:00,23.72,23.79,23.72,23.79,51000.0,23.72,23.79,23.72,23.79,51000.0
2019-05-17 10:55:00,23.79,23.82,23.72,23.72,67575.0,23.79,23.82,23.72,23.72,67575.0
2019-05-17 11:00:00,23.73,23.73,23.71,23.73,59895.0,23.73,23.73,23.71,23.73,59895.0
2019-05-17 11:05:00,23.73,23.78,23.73,23.78,48345.0,23.73,23.78,23.73,23.78,48345.0
2019-05-17 11:10:00,23.77,23.78,23.71,23.72,130335.0,23.77,23.78,23.71,23.72,130335.0
2019-05-17 11:15:00,23.72,23.73,23.7,23.7,72060.0,23.72,23.73,23.7,23.7,72060.0
2019-05-17 11:20:00,23.71,23.73,23.7,23.72,37575.0,23.71,23.73,23.7,23.72,37575.0
2019-05-17 11:25:00,23.72,23.73,23.69,23.69,36000.0,23.72,23.73,23.69,23.69,36000.0
2019-05-17 11:30:00,23.69,23.7,23.67,23.68,72750.0,23.69,23.7,23.67,23.68,72750.0
2019-05-17 11:35:00,23.68,23.68,23.64,23.66,115530.0,23.68,23.68,23.64,23.66,115530.0
2019-05-17 11:40:00,23.66,23.66,23.62,23.66,40500.0,23.66,23.66,23.62,23.66,40500.0
2019-05-17 11:45:00,23.66,23.66,23.64,23.64,46500.0,23.66,23.66,23.64,23.64,46500.0
2019-05-17 11:50:00,23.65,23.66,23.64,23.65,44940.0,23.65,23.66,23.64,23.65,44940.0
2019-05-17 11:55:00,23.68,23.68,23.63,23.65,58395.0,23.68,23.68,23.63,23.65,58395.0
2019-05-17 12:00:00,23.64,23.64,23.6,23.61,38250.0,23.64,23.64,23.6,23.61,38250.0
2019-05-17 12:05:00,23.6,23.6,23.58,23.58,54000.0,23.6,23.6,23.58,23.58,54000.0
2019-05-17 12:10:00,23.57,23.58,23.55,23.55,45000.0,23.57,23.58,23.55,23.55,45000.0
2019-05-17 12:15:00,23.55,23.58,23.55,23.57,43500.0,23.55,23.58,23.55,23.57,43500.0
2019-05-17 12:20:00,23.58,23.61,23.57,23.6,43500.0,23.58,23.61,23.57,23.6,43500.0
2019-05-17 12:25:00,23.6,23.61,23.59,23.59,37500.0,23.6,23.61,23.59,23.59,37500.0
2019-05-17 12:30:00,23.6,23.61,23.57,23.57,83850.0,23.6,23.61,23.57,23.57,83850.0
2019-05-17 12:35:00,23.57,23.59,23.56,23.58,37500.0,23.57,23.59,23.56,23.58,37500.0
2019-05-17 12:40:00,23.58,23.61,23.57,23.61,25875.0,23.58,23.61,23.57,23.61,25875.0
2019-05-17 12:45:00,23.6,23.6,23.57,23.58,25320.0,23.6,23.6,23.57,23.58,25320.0
2019-05-17 12:50:00,23.58,23.58,23.56,23.58,46500.0,23.58,23.58,23.56,23.58,46500.0
2019-05-17 12:55:00,23.58,23.58,23.57,23.58,16500.0,23.58,23.58,23.57,23.58,16500.0
2019-05-17 13:00:00,23.57,23.59,23.57,23.58,18000.0,23.57,23.59,23.57,23.58,18000.0
2019-05-17 13:05:00,23.57,23.59,23.57,23.59,37575.0,23.57,23.59,23.57,23.59,37575.0
2019-05-17 13:10:00,23.62,23.63,23.61,23.61,70545.0,23.62,23.63,23.61,23.61,70545.0
2019-05-17 13:15:00,23.62,23.65,23.62,23.64,37500.0,23.62,23.65,23.62,23.64,37500.0
2019-05-17 13:20:00,23.63,23.64,23.62,23.62,28920.0,23.63,23.64,23.62,23.62,28920.0
2019-05-17 13:25:00,23.62,23.63,23.58,23.59,60660.0,23.62,23.63,23.58,23.59,60660.0
2019-05-17 13:30:00,23.58,23.59,23.56,23.58,39900.0,23.58,23.59,23.56,23.58,39900.0
2019-05-17 13:35:00,23.58,23.58,23.56,23.58,49695.0,23.58,23.58,23.56,23.58,49695.0
2019-05-17 13:40:00,23.58,23.59,23.56,23.57,36000.0,23.58,23.59,23.56,23.57,36000.0
2019-05-17 13:45:00,23.57,23.58,23.56,23.58,28965.0,23.57,23.58,23.56,23.58,28965.0
2019-05-17 13:50:00,23.59,23.59,23.57,23.59,33495.0,23.59,23.59,23.57,23.59,33495.0
2019-05-17 13:55:00,23.59,23.59,23.57,23.58,21000.0,23.59,23.59,23.57,23.58,21000.0
2019-05-17 14:00:00,23.59,23.59,23.56,23.56,40500.0,23.59,23.59,23.56,23.56,40500.0
2019-05-17 14:05:00,23.56,23.57,23.55,23.56,37395.0,23.56,23.57,23.55,23.56,37395.0
2019-05-17 14:10:00,23.56,23.56,23.55,23.56,46560.0,23.56,23.56,23.55,23.56,46560.0
2019-05-17 14:15:00,23.56,23.57,23.56,23.57,22500.0,23.56,23.57,23.56,23.57,22500.0
2019-05-17 14:20:00,23.57,23.58,23.57,23.57,29550.0,23.57,23.58,23.57,23.57,29550.0
2019-05-17 14:25:00,23.57,23.57,23.56,23.56,49500.0,23.57,23.57,23.56,23.56,49500.0
2019-05-17 14:30:00,23.57,23.57,23.54,23.55,58095.0,23.57,23.57,23.54,23.55,58095.0
2019-05-17 14:35:00,23.55,23.57,23.55,23.57,48045.0,23.55,23.57,23.55,23.57,48045.0
2019-05-17 14:40:00,23.58,23.61,23.58,23.61,35700.0,23.58,23.61,23.58,23.61,35700.0
2019-05-17 14:45:00,23.61,23.63,23.61,23.63,19500.0,23.61,23.63,23.61,23.63,19500.0
2019-05-17 14:50:00,23.64,23.66,23.64,23.64,35595.0,23.64,23.66,23.64,23.64,35595.0
2019-05-17 14:55:00,23.64,23.65,23.64,23.65,31500.0,23.64,23.65,23.64,23.65,31500.0
2019-05-17 15:00:00,23.66,23.66,23.57,23.57,84735.0,23.66,23.66,23.57,23.57,84735.0
2019-05-17 15:05:00,23.56,23.58,23.54,23.55,30120.0,23.56,23.58,23.54,23.55,30120.0
2019-05-17 15:10:00,23.55,23.58,23.53,23.58,60000.0,23.55,23.58,23.53,23.58,60000.0
2019-05-17 15:15:00,23.59,23.59,23.56,23.58,30405.0,23.59,23.59,23.56,23.58,30405.0
2019-05-17 15:20:00,23.58,23.62,23.58,23.62,41520.0,23.58,23.62,23.58,23.62,41520.0
2019-05-17 15:25:00,23.62,23.63,23.61,23.63,58050.0,23.62,23.63,23.61,23.63,58050.0
2019-05-17 15:30:00,23.62,23.63,23.58,23.61,92565.0,23.62,23.63,23.58,23.61,92565.0
2019-05-17 15:35:00,23.61,23.62,23.58,23.58,42000.0,23.61,23.62,23.58,23.58,42000.0
2019-05-17 15:40:00,23.59,23.63,23.57,23.59,135000.0,23.59,23.63,23.57,23.59,135000.0
2019-05-17 15:45:00,23.59,23.6,23.57,23.58,144600.0,23.59,23.6,23.57,23.58,144600.0
2019-05-17 15:50:00,23.56,23.59,23.56,23.57,118905.0,23.56,23.59,23.56,23.57,118905.0
2019-05-17 15:55:00,23.57,23.57,23.52,23.53,450420.0,23.57,23.57,23.52,23.53,450420.0
2019-05-20 09:30:00,23.37,23.53,23.36,23.44,266655.0,23.37,23.53,23.36,23.44,266655.0
2019-05-20 09:35:00,23.44,23.44,23.32,23.38,51735.0,23.44,23.44,23.32,23.38,51735.0
2019-05-20 09:40:00,23.39,23.42,23.39,23.42,57210.0,23.39,23.42,23.39,23.42,57210.0
2019-05-20 09:45:00,23.43,23.56,23.43,23.45,253575.0,23.43,23.56,23.43,23.45,253575.0
2019-05-20 09:50:00,23.44,23.48,23.44,23.44,240480.0,23.44,23.48,23.44,23.44,240480.0
2019-05-20 09:55:00,23.45,23.49,23.45,23.47,84000.0,23.45,23.49,23.45,23.47,84000.0
2019-05-20 10:00:00,23.46,23.48,23.43,23.48,58995.0,23.46,23.48,23.43,23.48,58995.0
2019-05-20 10:05:00,23.54,23.58,23.54,23.58,12855.0,23.54,23.58,23.54,23.58,12855.0
2019-05-20 10:10:00,23.59,23.64,23.58,23.63,205770.0,23.59,23.64,23.58,23.63,205770.0
2019-05-20 10:15:00,23.66,23.69,23.65,23.69,34620.0,23.66,23.69,23.65,23.69,34620.0
2019-05-20 10:20:00,23.69,23.7,23.64,23.69,68100.0,23.69,23.7,23.64,23.69,68100.0
2019-05-20 10:25:00,23.7,23.7,23.68,23.68,75300.0,23.7,23.7,23.68,23.68,75300.0
2019-05-20 10:30:00,23.68,23.69,23.66,23.69,30750.0,23.68,23.69,23.66,23.69,30750.0
2019-05-20 10:35:00,23.69,23.72,23.67,23.67,37500.0,23.69,23.72,23.67,23.67,37500.0
2019-05-20 10:40:00,23.66,23.66,23.64,23.65,78915.0,23.66,23.66,23.64,23.65,78915.0
2019-05-20 10:45:00,23.65,23.66,23.64,23.64,22500.0,23.65,23.66,23.64,23.64,22500.0
2019-05-20 10:50:00,23.64,23.68,23.64,23.67,19500.0,23.64,23.68,23.64,23.67,19500.0
2019-05-20 10:55:00,23.67,23.68,23.67,23.67,18000.0,23.67,23.68,23.67,23.67,18000.0
2019-05-20 11:00:00,23.69,23.71,23.65,23.65,58605.0,23.69,23.71,23.65,23.65,58605.0
2019-05-20 11:05:00,23.65,23.66,23.62,23.62,40935.0,23.65,23.66,23.62,23.62,40935.0
2019-05-20 11:10:00,23.63,23.65,23.58,23.6,146340.0,23.63,23.65,23.58,23.6,146340.0
2019-05-20 11:15:00,23.6,23.6,23.53,23.53,54090.0,23.6,23.6,23.53,23.53,54090.0
2019-05-20 11:20:00,23.53,23.59,23.52,23.58,29835.0,23.53,23.59,23.52,23.58,29835.0
2019-05-20 11:25:00,23.58,23.6,23.58,23.59,36000.0,23.58,23.6,23.58,23.59,36000.0
2019-05-20 11:30:00,23.59,23.6,23.57,23.58,61590.0,23.59,23.6,23.57,23.58,61590.0
2019-05-20 11:35:00,23.57,23.57,23.52,23.52,28620.0,23.57,23.57,23.52,23.52,28620.0
2019-05-20 11:40:00,23.53,23.54,23.52,23.54,37170.0,23.53,23.54,23.52,23.54,37170.0
2019-05-20 11:45:00,23.56,23.56,23.52,23.54,63000.0,23.56,23.56,23.52,23.54,63000.0
2019-05-20 11:50:00,23.54,23.55,23.52,23.52,40500.0,23.54,23.55,23.52,23.52,40500.0
2019-05-20 11:55:00,23.52,23.52,23.47,23.5,58500.0,23.52,23.52,23.47,23.5,58500.0
2019-05-20 12:00:00,23.5,23.51,23.48,23.48,24000.0,23.5,23.51,23.48,23.48,24000.0
2019-05-20 12:05:00,23.48,23.5,23.47,23.5,91410.0,23.48,23.5,23.47,23.5,91410.0
2019-05-20 12:10:00,23.49,23.53,23.49,23.53,16575.0,23.49,23.53,23.49,23.53,16575.0
2019-05-20 12:15:00,23.55,23.55,23.54,23.54,13500.0,23.55,23.55,23.54,23.54,13500.0
2019-05-20 12:20:00,23.54,23.55,23.53,23.53,23145.0,23.54,23.55,23.53,23.53,23145.0
2019-05-20 12:25:00,23.54,23.55,23.53,23.53,27000.0,23.54,23.55,23.53,23.53,27000.0
2019-05-20 12:30:00,23.53,23.53,23.49,23.49,34500.0,23.53,23.53,23.49,23.49,34500.0
2019-05-20 12:35:00,23.5,23.53,23.5,23.53,18090.0,23.5,23.53,23.5,23.53,18090.0
2019-05-20 12:40:00,23.53,23.53,23.51,23.51,9000.0,23.53,23.53,23.51,23.51,9000.0
2019-05-20 12:45:00,23.51,23.52,23.51,23.51,12000.0,23.51,23.52,23.51,23.51,12000.0
2019-05-20 12:50:00,23.52,23.53,23.52,23.52,20100.0,23.52,23.53,23.52,23.52,20100.0
2019-05-20 12:55:00,23.53,23.53,23.52,23.53,13770.0,23.53,23.53,23.52,23.53,13770.0
2019-05-20 13:00:00,23.53,23.53,23.51,23.51,28500.0,23.53,23.53,23.51,23.51,28500.0
2019-05-20 13:05:00,23.51,23.51,23.48,23.48,43290.0,23.51,23.51,23.48,23.48,43290.0
2019-05-20 13:10:00,23.5,23.53,23.49,23.53,37995.0,23.5,23.53,23.49,23.53,37995.0
2019-05-20 13:15:00,23.53,23.55,23.53,23.55,12120.0,23.53,23.55,23.53,23.55,12120.0
2019-05-20 13:20:00,23.55,23.55,23.54,23.54,10500.0,23.55,23.55,23.54,23.54,10500.0
2019-05-20 13:25:00,23.55,23.56,23.53,23.56,42000.0,23.55,23.56,23.53,23.56,42000.0
2019-05-20 13:30:00,23.57,23.58,23.57,23.57,22500.0,23.57,23.58,23.57,23.57,22500.0
2019-05-20 13:35:00,23.57,23.61,23.57,23.59,33135.0,23.57,23.61,23.57,23.59,33135.0
2019-05-20 13:40:00,23.59,23.6,23.59,23.59,31500.0,23.59,23.6,23.59,23.59,31500.0
2019-05-20 13:45:00,23.59,23.6,23.59,23.6,12000.0,23.59,23.6,23.59,23.6,12000.0
2019-05-20 13:50:00,23.59,23.61,23.59,23.61,17955.0,23.59,23.61,23.59,23.61,17955.0
2019-05-20 13:55:00,23.62,23.64,23.6,23.62,27495.0,23.62,23.64,23.6,23.62,27495.0
2019-05-20 14:00:00,23.63,23.64,23.62,23.62,39645.0,23.63,23.64,23.62,23.62,39645.0
2019-05-20 14:05:00,23.63,23.63,23.6,23.62,39000.0,23.63,23.63,23.6,23.62,39000.0
2019-05-20 14:10:00,23.62,23.66,23.62,23.65,67500.0,23.62,23.66,23.62,23.65,67500.0
2019-05-20 14:15:00,23.64,23.65,23.64,23.65,13890.0,23.64,23.65,23.64,23.65,13890.0
2019-05-20 14:20:00,23.65,23.65,23.63,23.64,31500.0,23.65,23.65,23.63,23.64,31500.0
2019-05-20 14:25:00,23.65,23.66,23.64,23.65,41445.0,23.65,23.66,23.64,23.65,41445.0
2019-05-20 14:30:00,23.65,23.65,23.64,23.65,102000.0,23.65,23.65,23.64,23.65,102000.0
2019-05-20 14:35:00,23.65,23.65,23.59,23.59,30150.0,23.65,23.65,23.59,23.59,30150.0
2019-05-20 14:40:00,23.6,23.6,23.59,23.59,31500.0,23.6,23.6,23.59,23.59,31500.0
2019-05-20 14:45:00,23.59,23.6,23.57,23.58,44895.0,23.59,23.6,23.57,23.58,44895.0
2019-05-20 14:50:00,23.58,23.58,23.56,23.57,56490.0,23.58,23.58,23.56,23.57,56490.0
2019-05-20 14:55:00,23.57,23.6,23.57,23.59,21000.0,23.57,23.6,23.57,23.59,21000.0
2019-05-20 15:00:00,23.6,23.6,23.58,23.59,24000.0,23.6,23.6,23.58,23.59,24000.0
2019-05-20 15:05:00,23.59,23.59,23.57,23.58,24000.0,23.59,23.59,23.57,23.58,24000.0
2019-05-20 15:10:00,23.58,23.58,23.55,23.55,61545.0,23.58,23.58,23.55,23.55,61545.0
2019-05-20 15:15:00,23.54,23.57,23.53,23.57,49860.0,23.54,23.57,23.53,23.57,49860.0
2019-05-20 15:20:00,23.57,23.57,23.55,23.55,78720.0,23.57,23.57,23.55,23.55,78720.0
2019-05-20 15:25:00,23.54,23.57,23.54,23.56,38280.0,23.54,23.57,23.54,23.56,38280.0
2019-05-20 15:30:00,23.56,23.57,23.56,23.57,86355.0,23.56,23.57,23.56,23.57,86355.0
2019-05-20 15:35:00,23.58,23.6,23.57,23.6,62310.0,23.58,23.6,23.57,23.6,62310.0
2019-05-20 15:40:00,23.61,23.61,23.58,23.59,100080.0,23.61,23.61,23.58,23.59,100080.0
2019-05-20 15:45:00,23.59,23.61,23.59,23.61,83490.0,23.59,23.61,23.59,23.61,83490.0
2019-05-20 15:50:00,23.6,23.63,23.58,23.6,111885.0,23.6,23.63,23.58,23.6,111885.0
2019-05-20 15:55:00,23.6,23.62,23.58,23.61,232680.0,23.6,23.62,23.58,23.61,232680.0
2019-05-21 09:30:00,23.75,23.9,23.75,23.8,271050.0,23.75,23.9,23.75,23.8,271050.0
2019-05-21 09:35:00,23.8,23.95,23.8,23.84,224820.0,23.8,23.95,23.8,23.84,224820.0
2019-05-21 09:40:00,23.84,23.94,23.84,23.91,152460.0,23.84,23.94,23.84,23.91,152460.0
2019-05-21 09:45:00,23.91,23.92,23.81,23.83,180600.0,23.91,23.92,23.81,23.83,180600.0
2019-05-21 09:50:00,23.83,23.9,23.79,23.88,271815.0,23.83,23.9,23.79,23.88,271815.0
2019-05-21 09:55:00,23.87,23.9,23.87,23.89,100845.0,23.87,23.9,23.87,23.89,100845.0
2019-05-21 10:00:00,23.87,23.89,23.81,23.88,158040.0,23.87,23.89,23.81,23.88,158040.0
2019-05-21 10:05:00,23.87,23.87,23.81,23.82,94245.0,23.87,23.87,23.81,23.82,94245.0
2019-05-21 10:10:00,23.86,23.97,23.85,23.97,83940.0,23.86,23.97,23.85,23.97,83940.0
2019-05-21 10:15:00,23.95,23.98,23.91,23.96,68040.0,23.95,23.98,23.91,23.96,68040.0
2019-05-21 10:20:00,23.97,23.98,23.95,23.96,43815.0,23.97,23.98,23.95,23.96,43815.0
2019-05-21 10:25:00,23.97,24.0,23.96,23.99,45000.0,23.97,24.0,23.96,23.99,45000.0
2019-05-21 10:30:00,23.99,24.03,23.96,23.97,84735.0,23.99,24.03,23.96,23.97,84735.0
2019-05-21 10:35:00,23.97,23.98,23.96,23.97,28500.0,23.97,23.98,23.96,23.97,28500.0
2019-05-21 10:40:00,23.97,23.98,23.96,23.98,48000.0,23.97,23.98,23.96,23.98,48000.0
2019-05-21 10:45:00,23.99,24.06,23.99,24.02,118110.0,23.99,24.06,23.99,24.02,118110.0
2019-05-21 10:50:00,24.03,24.08,24.02,24.05,39045.0,24.03,24.08,24.02,24.05,39045.0
2019-05-21 10:55:00,24.04,24.06,24.01,24.02,48000.0,24.04,24.06,24.01,24.02,48000.0
2019-05-21 11:00:00,24.03,24.1,24.03,24.09,79500.0,24.03,24.1,24.03,24.09,79500.0
2019-05-21 11:05:00,24.09,24.17,24.08,24.17,79035.0,24.09,24.17,24.08,24.17,79035.0
2019-05-21 11:10:00,24.16,24.16,24.11,24.13,52500.0,24.16,24.16,24.11,24.13,52500.0
2019-05-21 11:15:00,24.12,24.12,24.07,24.07,40500.0,24.12,24.12,24.07,24.07,40500.0
2019-05-21 11:20:00,24.08,24.08,24.05,24.06,43920.0,24.08,24.08,24.05,24.06,43920.0
2019-05-21 11:25:00,24.06,24.07,24.05,24.06,39000.0,24.06,24.07,24.05,24.06,39000.0
2019-05-21 11:30:00,24.06,24.11,24.05,24.08,114150.0,24.06,24.11,24.05,24.08,114150.0
2019-05-21 11:35:00,24.1,24.14,24.09,24.13,100500.0,24.1,24.14,24.09,24.13,100500.0
2019-05-21 11:40:00,24.14,24.15,24.11,24.13,58500.0,24.14,24.15,24.11,24.13,58500.0
2019-05-21 11:45:00,24.15,24.15,24.12,24.12,30000.0,24.15,24.15,24.12,24.12,30000.0
2019-05-21 11:50:00,24.13,24.13,24.09,24.11,42000.0,24.13,24.13,24.09,24.11,42000.0
2019-05-21 11:55:00,24.11,24.13,24.07,24.08,37890.0,24.11,24.13,24.07,24.08,37890.0
2019-05-21 12:00:00,24.08,24.11,24.07,24.1,33975.0,24.08,24.11,24.07,24.1,33975.0
2019-05-21 12:05:00,24.11,24.11,24.1,24.11,65220.0,24.11,24.11,24.1,24.11,65220.0
2019-05-21 12:10:00,24.11,24.14,24.1,24.14,49500.0,24.11,24.14,24.1,24.14,49500.0
2019-05-21 12:15:00,24.14,24.14,24.09,24.09,31725.0,24.14,24.14,24.09,24.09,31725.0
2019-05-21 12:20:00,24.09,24.13,24.08,24.13,17085.0,24.09,24.13,24.08,24.13,17085.0
2019-05-21 12:25:00,24.13,24.14,24.13,24.13,18000.0,24.13,24.14,24.13,24.13,18000.0
2019-05-21 12:30:00,24.13,24.13,24.11,24.13,48000.0,24.13,24.13,24.11,24.13,48000.0
2019-05-21 12:35:00,24.13,24.13,24.11,24.12,30000.0,24.13,24.13,24.11,24.12,30000.0
2019-05-21 12:40:00,24.13,24.16,24.13,24.15,20040.0,24.13,24.16,24.13,24.15,20040.0
2019-05-21 12:45:00,24.15,24.16,24.08,24.1,70500.0,24.15,24.16,24.08,24.1,70500.0
2019-05-21 12:50:00,24.11,24.14,24.11,24.11,55500.0,24.11,24.14,24.11,24.11,55500.0
2019-05-21 12:55:00,24.11,24.11,24.08,24.09,36000.0,24.11,24.11,24.08,24.09,36000.0
2019-05-21 13:00:00,24.08,24.11,24.08,24.08,59430.0,24.08,24.11,24.08,24.08,59430.0
2019-05-21 13:05:00,24.08,24.09,24.07,24.08,21225.0,24.08,24.09,24.07,24.08,21225.0
2019-05-21 13:10:00,24.07,24.09,24.07,24.09,39000.0,24.07,24.09,24.07,24.09,39000.0
2019-05-21 13:15:00,24.09,24.09,24.07,24.08,60225.0,24.09,24.09,24.07,24.08,60225.0
2019-05-21 13:20:00,24.07,24.08,24.07,24.08,21000.0,24.07,24.08,24.07,24.08,21000.0
2019-05-21 13:25:00,24.08,24.09,24.08,24.08,22965.0,24.08,24.09,24.08,24.08,22965.0
2019-05-21 13:30:00,24.08,24.1,24.08,24.09,148335.0,24.08,24.1,24.08,24.09,148335.0
2019-05-21 13:35:00,24.08,24.08,24.05,24.08,34500.0,24.08,24.08,24.05,24.08,34500.0
2019-05-21 13:40:00,24.08,24.08,24.05,24.06,98325.0,24.08,24.08,24.05,24.06,98325.0
2019-05-21 13:45:00,24.06,24.08,24.05,24.08,60000.0,24.06,24.08,24.05,24.08,60000.0
2019-05-21 13:50:00,24.08,24.1,24.08,24.09,40500.0,24.08,24.1,24.08,24.09,40500.0
2019-05-21 13:55:00,24.07,24.08,24.06,24.07,27000.0,24.07,24.08,24.06,24.07,27000.0
2019-05-21 14:00:00,24.07,24.09,24.06,24.07,51000.0,24.07,24.09,24.06,24.07,51000.0
2019-05-21 14:05:00,24.07,24.09,24.07,24.08,33000.0,24.07,24.09,24.07,24.08,33000.0
2019-05-21 14:10:00,24.07,24.09,24.07,24.08,119670.0,24.07,24.09,24.07,24.08,119670.0
2019-05-21 14:15:00,24.09,24.13,24.09,24.13,71895.0,24.09,24.13,24.09,24.13,71895.0
2019-05-21 14:20:00,24.13,24.15,24.12,24.14,102960.0,24.13,24.15,24.12,24.14,102960.0
2019-05-21 14:25:00,24.14,24.15,24.13,24.13,101250.0,24.14,24.15,24.13,24.13,101250.0
2019-05-21 14:30:00,24.13,24.19,24.13,24.19,228360.0,24.13,24.19,24.13,24.19,228360.0
2019-05-21 14:35:00,24.19,24.22,24.17,24.21,187530.0,24.19,24.22,24.17,24.21,187530.0
2019-05-21 14:40:00,24.21,24.22,24.17,24.22,142350.0,24.21,24.22,24.17,24.22,142350.0
2019-05-21 14:45:00,24.22,24.23,24.21,24.22,252435.0,24.22,24.23,24.21,24.22,252435.0
2019-05-21 14:50:00,24.22,24.25,24.18,24.18,157500.0,24.22,24.25,24.18,24.18,157500.0
2019-05-21 14:55:00,24.18,24.21,24.18,24.2,147300.0,24.18,24.21,24.18,24.2,147300.0
2019-05-21 15:00:00,24.2,24.21,24.16,24.16,308310.0,24.2,24.21,24.16,24.16,308310.0
2019-05-21 15:05:00,24.16,24.2,24.15,24.17,219540.0,24.16,24.2,24.15,24.17,219540.0
2019-05-21 15:10:00,24.18,24.19,24.16,24.18,101115.0,24.18,24.19,24.16,24.18,101115.0
2019-05-21 15:15:00,24.18,24.19,24.17,24.19,374685.0,24.18,24.19,24.17,24.19,374685.0
2019-05-21 15:20:00,24.19,24.22,24.19,24.21,129690.0,24.19,24.22,24.19,24.21,129690.0
2019-05-21 15:25:00,24.2,24.22,24.19,24.22,90030.0,24.2,24.22,24.19,24.22,90030.0
2019-05-21 15:30:00,24.22,24.25,24.21,24.23,79095.0,24.22,24.25,24.21,24.23,79095.0
2019-05-21 15:35:00,24.23,24.24,24.21,24.22,116130.0,24.23,24.24,24.21,24.22,116130.0
2019-05-21 15:40:00,24.22,24.22,24.19,24.21,151500.0,24.22,24.22,24.19,24.21,151500.0
2019-05-21 15:45:00,24.21,24.22,24.2,24.21,121920.0,24.21,24.22,24.2,24.21,121920.0
2019-05-21 15:50:00,24.21,24.24,24.21,24.21,261540.0,24.21,24.24,24.21,24.21,261540.0
2019-05-21 15:55:00,24.2,24.2,24.16,24.18,915240.0,24.2,24.2,24.16,24.18,915240.0
2019-05-22 09:30:00,24.06,24.22,24.01,24.11,171015.0,24.06,24.22,24.01,24.11,171015.0
2019-05-22 09:35:00,24.1,24.23,24.06,24.23,121425.0,24.1,24.23,24.06,24.23,121425.0
2019-05-22 09:40:00,24.27,24.27,24.19,24.21,96900.0,24.27,24.27,24.19,24.21,96900.0
2019-05-22 09:45:00,24.19,24.27,24.19,24.25,147675.0,24.19,24.27,24.19,24.25,147675.0
2019-05-22 09:50:00,24.25,24.33,24.25,24.31,124500.0,24.25,24.33,24.25,24.31,124500.0
2019-05-22 09:55:00,24.32,24.38,24.28,24.34,134775.0,24.32,24.38,24.28,24.34,134775.0
2019-05-22 10:00:00,24.35,24.35,24.25,24.29,164100.0,24.35,24.35,24.25,24.29,164100.0
2019-05-22 10:05:00,24.28,24.33,24.26,24.32,391755.0,24.28,24.33,24.26,24.32,391755.0
2019-05-22 10:10:00,24.33,24.39,24.33,24.39,346395.0,24.33,24.39,24.33,24.39,346395.0
2019-05-22 10:15:00,24.4,24.43,24.34,24.39,69825.0,24.4,24.43,24.34,24.39,69825.0
2019-05-22 10:20:00,24.36,24.43,24.35,24.42,91560.0,24.36,24.43,24.35,24.42,91560.0
2019-05-22 10:25:00,24.45,24.47,24.41,24.41,92235.0,24.45,24.47,24.41,24.41,92235.0
2019-05-22 10:30:00,24.42,24.47,24.41,24.45,117930.0,24.42,24.47,24.41,24.45,117930.0
2019-05-22 10:35:00,24.46,24.48,24.41,24.48,121710.0,24.46,24.48,24.41,24.48,121710.0
2019-05-22 10:40:00,24.49,24.58,24.49,24.57,257520.0,24.49,24.58,24.49,24.57,257520.0
2019-05-22 10:45:00,24.57,24.59,24.54,24.59,196170.0,24.57,24.59,24.54,24.59,196170.0
2019-05-22 10:50:00,24.59,24.63,24.55,24.59,174165.0,24.59,24.63,24.55,24.59,174165.0
2019-05-22 10:55:00,24.6,24.62,24.55,24.61,271200.0,24.6,24.62,24.55,24.61,271200.0
2019-05-22 11:00:00,24.6,24.6,24.5,24.53,85980.0,24.6,24.6,24.5,24.53,85980.0
2019-05-22 11:05:00,24.52,24.53,24.49,24.51,64620.0,24.52,24.53,24.49,24.51,64620.0
2019-05-22 11:10:00,24.51,24.53,24.48,24.53,100950.0,24.51,24.53,24.48,24.53,100950.0
2019-05-22 11:15:00,24.53,24.57,24.52,24.57,39000.0,24.53,24.57,24.52,24.57,39000.0
2019-05-22 11:20:00,24.56,24.56,24.52,24.53,55500.0,24.56,24.56,24.52,24.53,55500.0
2019-05-22 11:25:00,24.53,24.58,24.52,24.58,38220.0,24.53,24.58,24.52,24.58,38220.0
2019-05-22 11:30:00,24.61,24.61,24.58,24.6,73830.0,24.61,24.61,24.58,24.6,73830.0
2019-05-22 11:35:00,24.61,24.62,24.59,24.62,159225.0,24.61,24.62,24.59,24.62,159225.0
2019-05-22 11:40:00,24.61,24.63,24.52,24.52,295125.0,24.61,24.63,24.52,24.52,295125.0
2019-05-22 11:45:00,24.53,24.58,24.51,24.58,39300.0,24.53,24.58,24.51,24.58,39300.0
2019-05-22 11:50:00,24.59,24.59,24.54,24.55,38985.0,24.59,24.59,24.54,24.55,38985.0
2019-05-22 11:55:00,24.56,24.57,24.55,24.56,57600.0,24.56,24.57,24.55,24.56,57600.0
2019-05-22 12:00:00,24.56,24.56,24.53,24.53,123780.0,24.56,24.56,24.53,24.53,123780.0
2019-05-22 12:05:00,24.55,24.55,24.53,24.54,70350.0,24.55,24.55,24.53,24.54,70350.0
2019-05-22 12:10:00,24.54,24.54,24.52,24.52,30075.0,24.54,24.54,24.52,24.52,30075.0
2019-05-22 12:15:00,24.53,24.53,24.5,24.51,42750.0,24.53,24.53,24.5,24.51,42750.0
2019-05-22 12:20:00,24.52,24.56,24.52,24.54,36180.0,24.52,24.56,24.52,24.54,36180.0
2019-05-22 12:25:00,24.55,24.55,24.52,24.53,21375.0,24.55,24.55,24.52,24.53,21375.0
2019-05-22 12:30:00,24.52,24.52,24.46,24.47,45660.0,24.52,24.52,24.46,24.47,45660.0
2019-05-22 12:35:00,24.47,24.52,24.46,24.51,51975.0,24.47,24.52,24.46,24.51,51975.0
2019-05-22 12:40:00,24.51,24.51,24.49,24.49,22620.0,24.51,24.51,24.49,24.49,22620.0
2019-05-22 12:45:00,24.49,24.49,24.45,24.46,30000.0,24.49,24.49,24.45,24.46,30000.0
2019-05-22 12:50:00,24.46,24.51,24.46,24.51,43875.0,24.46,24.51,24.46,24.51,43875.0
2019-05-22 12:55:00,24.51,24.52,24.51,24.52,46395.0,24.51,24.52,24.51,24.52,46395.0
2019-05-22 13:00:00,24.52,24.53,24.52,24.52,44385.0,24.52,24.53,24.52,24.52,44385.0
2019-05-22 13:05:00,24.52,24.53,24.52,24.53,19620.0,24.52,24.53,24.52,24.53,19620.0
2019-05-22 13:10:00,24.53,24.53,24.51,24.52,32565.0,24.53,24.53,24.51,24.52,32565.0
2019-05-22 13:15:00,24.53,24.55,24.53,24.55,51705.0,24.53,24.55,24.53,24.55,51705.0
2019-05-22 13:20:00,24.55,24.55,24.52,24.54,37500.0,24.55,24.55,24.52,24.54,37500.0
2019-05-22 13:25:00,24.54,24.59,24.54,24.58,47640.0,24.54,24.59,24.54,24.58,47640.0
2019-05-22 13:30:00,24.59,24.6,24.56,24.6,48195.0,24.59,24.6,24.56,24.6,48195.0
2019-05-22 13:35:00,24.6,24.6,24.57,24.6,63240.0,24.6,24.6,24.57,24.6,63240.0
2019-05-22 13:40:00,24.6,24.61,24.59,24.6,57270.0,24.6,24.61,24.59,24.6,57270.0
2019-05-22 13:45:00,24.6,24.61,24.57,24.59,22140.0,24.6,24.61,24.57,24.59,22140.0
2019-05-22 13:50:00,24.59,24.61,24.58,24.6,28500.0,24.59,24.61,24.58,24.6,28500.0
2019-05-22 13:55:00,24.6,24.61,24.6,24.61,17220.0,24.6,24.61,24.6,24.61,17220.0
2019-05-22 14:00:00,24.61,24.62,24.51,24.51,82290.0,24.61,24.62,24.51,24.51,82290.0
2019-05-22 14:05:00,24.51,24.55,24.5,24.54,57210.0,24.51,24.55,24.5,24.54,57210.0
2019-05-22 14:10:00,24.52,24.56,24.52,24.55,46500.0,24.52,24.56,24.52,24.55,46500.0
2019-05-22 14:15:00,24.54,24.54,24.51,24.52,15000.0,24.54,24.54,24.51,24.52,15000.0
2019-05-22 14:20:00,24.52,24.56,24.52,24.53,75465.0,24.52,24.56,24.52,24.53,75465.0
2019-05-22 14:25:00,24.54,24.54,24.53,24.54,24105.0,24.54,24.54,24.53,24.54,24105.0
2019-05-22 14:30:00,24.55,24.58,24.55,24.57,38790.0,24.55,24.58,24.55,24.57,38790.0
2019-05-22 14:35:00,24.56,24.57,24.54,24.57,48090.0,24.56,24.57,24.54,24.57,48090.0
2019-05-22 14:40:00,24.57,24.58,24.56,24.58,22500.0,24.57,24.58,24.56,24.58,22500.0
2019-05-22 14:45:00,24.6,24.6,24.58,24.6,33810.0,24.6,24.6,24.58,24.6,33810.0
2019-05-22 14:50:00,24.6,24.6,24.58,24.58,32310.0,24.6,24.6,24.58,24.58,32310.0
2019-05-22 14:55:00,24.59,24.62,24.57,24.6,49500.0,24.59,24.62,24.57,24.6,49500.0
2019-05-22 15:00:00,24.6,24.63,24.6,24.61,82200.0,24.6,24.63,24.6,24.61,82200.0
2019-05-22 15:05:00,24.6,24.62,24.57,24.58,51810.0,24.6,24.62,24.57,24.58,51810.0
2019-05-22 15:10:00,24.58,24.61,24.58,24.6,42495.0,24.58,24.61,24.58,24.6,42495.0
2019-05-22 15:15:00,24.6,24.64,24.6,24.64,106335.0,24.6,24.64,24.6,24.64,106335.0
2019-05-22 15:20:00,24.64,24.64,24.62,24.63,115620.0,24.64,24.64,24.62,24.63,115620.0
2019-05-22 15:25:00,24.64,24.65,24.62,24.63,58500.0,24.64,24.65,24.62,24.63,58500.0
2019-05-22 15:30:00,24.63,24.65,24.62,24.63,186450.0,24.63,24.65,24.62,24.63,186450.0
2019-05-22 15:35:00,24.63,24.63,24.6,24.63,68100.0,24.63,24.63,24.6,24.63,68100.0
2019-05-22 15:40:00,24.62,24.63,24.59,24.63,115500.0,24.62,24.63,24.59,24.63,115500.0
2019-05-22 15:45:00,24.64,24.64,24.61,24.62,141855.0,24.64,24.64,24.61,24.62,141855.0
2019-05-22 15:50:00,24.62,24.64,24.62,24.63,248655.0,24.62,24.64,24.62,24.63,248655.0
2019-05-22 15:55:00,24.62,24.62,24.56,24.56,723855.0,24.62,24.62,24.56,24.56,723855.0
2019-05-23 09:30:00,24.35,24.44,24.18,24.2,230070.0,24.35,24.44,24.18,24.2,230070.0
2019-05-23 09:35:00,24.2,24.25,24.17,24.2,140265.0,24.2,24.25,24.17,24.2,140265.0
2019-05-23 09:40:00,24.17,24.27,24.17,24.26,111990.0,24.17,24.27,24.17,24.26,111990.0
2019-05-23 09:45:00,24.26,24.29,24.18,24.24,210675.0,24.26,24.29,24.18,24.24,210675.0
2019-05-23 09:50:00,24.23,24.23,24.14,24.16,120825.0,24.23,24.23,24.14,24.16,120825.0
2019-05-23 09:55:00,24.15,24.26,24.15,24.24,74790.0,24.15,24.26,24.15,24.24,74790.0
2019-05-23 10:00:00,24.24,24.31,24.24,24.31,28740.0,24.24,24.31,24.24,24.31,28740.0
2019-05-23 10:05:00,24.31,24.34,24.31,24.33,31785.0,24.31,24.34,24.31,24.33,31785.0
2019-05-23 10:10:00,24.34,24.41,24.34,24.4,43815.0,24.34,24.41,24.34,24.4,43815.0
2019-05-23 10:15:00,24.41,24.44,24.41,24.42,29550.0,24.41,24.44,24.41,24.42,29550.0
2019-05-23 10:20:00,24.45,24.45,24.35,24.37,36300.0,24.45,24.45,24.35,24.37,36300.0
2019-05-23 10:25:00,24.38,24.45,24.38,24.45,37575.0,24.38,24.45,24.38,24.45,37575.0
2019-05-23 10:30:00,24.45,24.45,24.4,24.41,18555.0,24.45,24.45,24.4,24.41,18555.0
2019-05-23 10:35:00,24.41,24.41,24.39,24.39,13500.0,24.41,24.41,24.39,24.39,13500.0
2019-05-23 10:40:00,24.39,24.4,24.35,24.38,48600.0,24.39,24.4,24.35,24.38,48600.0
2019-05-23 10:45:00,24.39,24.39,24.38,24.39,19500.0,24.39,24.39,24.38,24.39,19500.0
2019-05-23 10:50:00,24.38,24.38,24.35,24.37,46500.0,24.38,24.38,24.35,24.37,46500.0
2019-05-23 10:55:00,24.37,24.37,24.33,24.34,57375.0,24.37,24.37,24.33,24.34,57375.0
2019-05-23 11:00:00,24.34,24.36,24.28,24.28,131265.0,24.34,24.36,24.28,24.28,131265.0
2019-05-23 11:05:00,24.29,24.37,24.28,24.37,66000.0,24.29,24.37,24.28,24.37,66000.0
2019-05-23 11:10:00,24.39,24.43,24.39,24.41,74085.0,24.39,24.43,24.39,24.41,74085.0
2019-05-23 11:15:00,24.41,24.45,24.41,24.45,32340.0,24.41,24.45,24.41,24.45,32340.0
2019-05-23 11:20:00,24.45,24.45,24.4,24.43,75945.0,24.45,24.45,24.4,24.43,75945.0
2019-05-23 11:25:00,24.44,24.52,24.44,24.49,229170.0,24.44,24.52,24.44,24.49,229170.0
2019-05-23 11:30:00,24.48,24.49,24.46,24.46,34215.0,24.48,24.49,24.46,24.46,34215.0
2019-05-23 11:35:00,24.45,24.45,24.42,24.44,25785.0,24.45,24.45,24.42,24.44,25785.0
2019-05-23 11:40:00,24.44,24.44,24.39,24.43,57000.0,24.44,24.44,24.39,24.43,57000.0
2019-05-23 11:45:00,24.42,24.42,24.4,24.4,16515.0,24.42,24.42,24.4,24.4,16515.0
2019-05-23 11:50:00,24.39,24.42,24.39,24.4,58575.0,24.39,24.42,24.39,24.4,58575.0
2019-05-23 11:55:00,24.39,24.39,24.36,24.39,21060.0,24.39,24.39,24.36,24.39,21060.0
2019-05-23 12:00:00,24.38,24.41,24.38,24.38,31680.0,24.38,24.41,24.38,24.38,31680.0
2019-05-23 12:05:00,24.39,24.41,24.38,24.38,21030.0,24.39,24.41,24.38,24.38,21030.0
2019-05-23 12:10:00,24.38,24.39,24.37,24.37,29985.0,24.38,24.39,24.37,24.37,29985.0
2019-05-23 12:15:00,24.36,24.37,24.35,24.36,25740.0,24.36,24.37,24.35,24.36,25740.0
2019-05-23 12:20:00,24.35,24.37,24.35,24.37,10500.0,24.35,24.37,24.35,24.37,10500.0
2019-05-23 12:25:00,24.36,24.37,24.36,24.36,19815.0,24.36,24.37,24.36,24.36,19815.0
2019-05-23 12:30:00,24.37,24.37,24.36,24.36,22200.0,24.37,24.37,24.36,24.36,22200.0
2019-05-23 12:35:00,24.35,24.37,24.35,24.37,16500.0,24.35,24.37,24.35,24.37,16500.0
2019-05-23 12:40:00,24.36,24.37,24.33,24.33,38355.0,24.36,24.37,24.33,24.33,38355.0
2019-05-23 12:45:00,24.34,24.34,24.32,24.32,12000.0,24.34,24.34,24.32,24.32,12000.0
2019-05-23 12:50:00,24.32,24.32,24.27,24.27,25530.0,24.32,24.32,24.27,24.27,25530.0
2019-05-23 12:55:00,24.27,24.29,24.26,24.27,36465.0,24.27,24.29,24.26,24.27,36465.0
2019-05-23 13:00:00,24.26,24.28,24.26,24.26,36045.0,24.26,24.28,24.26,24.26,36045.0
2019-05-23 13:05:00,24.28,24.3,24.28,24.29,22500.0,24.28,24.3,24.28,24.29,22500.0
2019-05-23 13:10:00,24.29,24.3,24.28,24.3,59310.0,24.29,24.3,24.28,24.3,59310.0
2019-05-23 13:15:00,24.3,24.32,24.29,24.29,22500.0,24.3,24.32,24.29,24.29,22500.0
2019-05-23 13:20:00,24.28,24.34,24.28,24.33,45735.0,24.28,24.34,24.28,24.33,45735.0
2019-05-23 13:25:00,24.34,24.35,24.34,24.34,33135.0,24.34,24.35,24.34,24.34,33135.0
2019-05-23 13:30:00,24.35,24.35,24.34,24.35,20535.0,24.35,24.35,24.34,24.35,20535.0
2019-05-23 13:35:00,24.35,24.35,24.32,24.34,35745.0,24.35,24.35,24.32,24.34,35745.0
2019-05-23 13:40:00,24.35,24.38,24.35,24.35,77700.0,24.35,24.38,24.35,24.35,77700.0
2019-05-23 13:45:00,24.35,24.35,24.33,24.34,15000.0,24.35,24.35,24.33,24.34,15000.0
2019-05-23 13:50:00,24.33,24.39,24.33,24.38,69360.0,24.33,24.39,24.33,24.38,69360.0
2019-05-23 13:55:00,24.39,24.4,24.38,24.39,42180.0,24.39,24.4,24.38,24.39,42180.0
2019-05-23 14:00:00,24.4,24.4,24.37,24.37,40035.0,24.4,24.4,24.37,24.37,40035.0
2019-05-23 14:05:00,24.37,24.39,24.37,24.38,30000.0,24.37,24.39,24.37,24.38,30000.0
2019-05-23 14:10:00,24.39,24.4,24.38,24.4,31650.0,24.39,24.4,24.38,24.4,31650.0
2019-05-23 14:15:00,24.39,24.41,24.39,24.4,28905.0,24.39,24.41,24.39,24.4,28905.0
2019-05-23 14:20:00,24.4,24.42,24.4,24.42,25500.0,24.4,24.42,24.4,24.42,25500.0
2019-05-23 14:25:00,24.41,24.41,24.39,24.39,36180.0,24.41,24.41,24.39,24.39,36180.0
2019-05-23 14:30:00,24.39,24.4,24.39,24.39,34065.0,24.39,24.4,24.39,24.39,34065.0
2019-05-23 14:35:00,24.39,24.39,24.37,24.39,40500.0,24.39,24.39,24.37,24.39,40500.0
2019-05-23 14:40:00,24.39,24.4,24.33,24.33,60105.0,24.39,24.4,24.33,24.33,60105.0
2019-05-23 14:45:00,24.33,24.36,24.33,24.36,60000.0,24.33,24.36,24.33,24.36,60000.0
2019-05-23 14:50:00,24.36,24.36,24.34,24.35,35955.0,24.36,24.36,24.34,24.35,35955.0
2019-05-23 14:55:00,24.35,24.38,24.35,24.38,36435.0,24.35,24.38,24.35,24.38,36435.0
2019-05-23 15:00:00,24.37,24.37,24.34,24.36,48645.0,24.37,24.37,24.34,24.36,48645.0
2019-05-23 15:05:00,24.36,24.36,24.34,24.36,34620.0,24.36,24.36,24.34,24.36,34620.0
2019-05-23 15:10:00,24.36,24.38,24.36,24.38,24555.0,24.36,24.38,24.36,24.38,24555.0
2019-05-23 15:15:00,24.38,24.42,24.38,24.4,106320.0,24.38,24.42,24.38,24.4,106320.0
2019-05-23 15:20:00,24.41,24.47,24.41,24.46,58560.0,24.41,24.47,24.41,24.46,58560.0
2019-05-23 15:25:00,24.46,24.53,24.46,24.51,58500.0,24.46,24.53,24.46,24.51,58500.0
2019-05-23 15:30:00,24.5,24.52,24.48,24.51,117555.0,24.5,24.52,24.48,24.51,117555.0
2019-05-23 15:35:00,24.5,24.51,24.47,24.47,84630.0,24.5,24.51,24.47,24.47,84630.0
2019-05-23 15:40:00,24.48,24.49,24.43,24.43,142920.0,24.48,24.49,24.43,24.43,142920.0
2019-05-23 15:45:00,24.44,24.45,24.4,24.41,143055.0,24.44,24.45,24.4,24.41,143055.0
2019-05-23 15:50:00,24.4,24.43,24.4,24.43,192375.0,24.4,24.43,24.4,24.43,192375.0
2019-05-23 15:55:00,24.42,24.43,24.36,24.4,572280.0,24.42,24.43,24.36,24.4,572280.0
2019-05-24 09:30:00,24.57,24.67,24.47,24.67,243480.0,24.57,24.67,24.47,24.67,243480.0
2019-05-24 09:35:00,24.72,24.82,24.62,24.65,235860.0,24.72,24.82,24.62,24.65,235860.0
2019-05-24 09:40:00,24.65,24.65,24.55,24.58,128625.0,24.65,24.65,24.55,24.58,128625.0
2019-05-24 09:45:00,24.58,24.62,24.51,24.57,92565.0,24.58,24.62,24.51,24.57,92565.0
2019-05-24 09:50:00,24.55,24.55,24.46,24.54,218520.0,24.55,24.55,24.46,24.54,218520.0
2019-05-24 09:55:00,24.54,24.55,24.48,24.53,71700.0,24.54,24.55,24.48,24.53,71700.0
2019-05-24 10:00:00,24.53,24.59,24.5,24.55,94875.0,24.53,24.59,24.5,24.55,94875.0
2019-05-24 10:05:00,24.55,24.56,24.47,24.47,107085.0,24.55,24.56,24.47,24.47,107085.0
2019-05-24 10:10:00,24.48,24.52,24.46,24.49,84000.0,24.48,24.52,24.46,24.49,84000.0
2019-05-24 10:15:00,24.49,24.49,24.46,24.46,80025.0,24.49,24.49,24.46,24.46,80025.0
2019-05-24 10:20:00,24.46,24.46,24.41,24.42,90015.0,24.46,24.46,24.41,24.42,90015.0
2019-05-24 10:25:00,24.42,24.42,24.35,24.37,117015.0,24.42,24.42,24.35,24.37,117015.0
2019-05-24 10:30:00,24.37,24.38,24.34,24.37,76620.0,24.37,24.38,24.34,24.37,76620.0
2019-05-24 10:35:00,24.38,24.38,24.33,24.33,69405.0,24.38,24.38,24.33,24.33,69405.0
2019-05-24 10:40:00,24.32,24.35,24.31,24.31,69285.0,24.32,24.35,24.31,24.31,69285.0
2019-05-24 10:45:00,24.35,24.35,24.27,24.28,39105.0,24.35,24.35,24.27,24.28,39105.0
2019-05-24 10:50:00,24.3,24.32,24.27,24.27,45075.0,24.3,24.32,24.27,24.27,45075.0
2019-05-24 10:55:00,24.27,24.29,24.27,24.27,50895.0,24.27,24.29,24.27,24.27,50895.0
2019-05-24 11:00:00,24.27,24.28,24.26,24.27,53265.0,24.27,24.28,24.26,24.27,53265.0
2019-05-24 11:05:00,24.28,24.29,24.26,24.27,73605.0,24.28,24.29,24.26,24.27,73605.0
2019-05-24 11:10:00,24.27,24.27,24.21,24.23,55500.0,24.27,24.27,24.21,24.23,55500.0
2019-05-24 11:15:00,24.24,24.24,24.21,24.21,51915.0,24.24,24.24,24.21,24.21,51915.0
2019-05-24 11:20:00,24.21,24.21,24.17,24.19,58710.0,24.21,24.21,24.17,24.19,58710.0
2019-05-24 11:25:00,24.19,24.19,24.15,24.15,54795.0,24.19,24.19,24.15,24.15,54795.0
2019-05-24 11:30:00,24.16,24.21,24.15,24.21,77550.0,24.16,24.21,24.15,24.21,77550.0
2019-05-24 11:35:00,24.21,24.26,24.2,24.26,296985.0,24.21,24.26,24.2,24.26,296985.0
2019-05-24 11:40:00,24.26,24.27,24.24,24.26,116775.0,24.26,24.27,24.24,24.26,116775.0
2019-05-24 11:45:00,24.27,24.28,24.26,24.27,39000.0,24.27,24.28,24.26,24.27,39000.0
2019-05-24 11:50:00,24.26,24.27,24.23,24.26,56190.0,24.26,24.27,24.23,24.26,56190.0
2019-05-24 11:55:00,24.26,24.26,24.22,24.25,31605.0,24.26,24.26,24.22,24.25,31605.0
2019-05-24 12:00:00,24.24,24.25,24.23,24.23,54000.0,24.24,24.25,24.23,24.23,54000.0
2019-05-24 12:05:00,24.23,24.26,24.23,24.25,51000.0,24.23,24.26,24.23,24.25,51000.0
2019-05-24 12:10:00,24.26,24.26,24.24,24.24,7500.0,24.26,24.26,24.24,24.24,7500.0
2019-05-24 12:15:00,24.28,24.28,24.22,24.26,87930.0,24.28,24.28,24.22,24.26,87930.0
2019-05-24 12:20:00,24.26,24.27,24.26,24.27,61500.0,24.26,24.27,24.26,24.27,61500.0
2019-05-24 12:25:00,24.27,24.27,24.23,24.24,296475.0,24.27,24.27,24.23,24.24,296475.0
2019-05-24 12:30:00,24.24,24.31,24.23,24.31,51240.0,24.24,24.31,24.23,24.31,51240.0
2019-05-24 12:35:00,24.31,24.34,24.3,24.3,117510.0,24.31,24.34,24.3,24.3,117510.0
2019-05-24 12:40:00,24.32,24.33,24.3,24.3,28320.0,24.32,24.33,24.3,24.3,28320.0
2019-05-24 12:45:00,24.3,24.3,24.3,24.3,0.0,24.3,24.3,24.3,24.3,0.0
2019-05-24 12:50:00,24.31,24.35,24.31,24.31,48915.0,24.31,24.35,24.31,24.31,48915.0
2019-05-24 12:55:00,24.32,24.37,24.32,24.37,25500.0,24.32,24.37,24.32,24.37,25500.0
2019-05-24 13:00:00,24.37,24.39,24.37,24.37,27000.0,24.37,24.39,24.37,24.37,27000.0
2019-05-24 13:05:00,24.37,24.4,24.37,24.38,39015.0,24.37,24.4,24.37,24.38,39015.0
2019-05-24 13:10:00,24.38,24.4,24.34,24.4,65025.0,24.38,24.4,24.34,24.4,65025.0
2019-05-24 13:15:00,24.4,24.42,24.38,24.42,24105.0,24.4,24.42,24.38,24.42,24105.0
2019-05-24 13:20:00,24.44,24.44,24.39,24.42,70575.0,24.44,24.44,24.39,24.42,70575.0
2019-05-24 13:25:00,24.42,24.42,24.37,24.4,79590.0,24.42,24.42,24.37,24.4,79590.0
2019-05-24 13:30:00,24.4,24.42,24.39,24.4,125220.0,24.4,24.42,24.39,24.4,125220.0
2019-05-24 13:35:00,24.41,24.46,24.41,24.45,107820.0,24.41,24.46,24.41,24.45,107820.0
2019-05-24 13:40:00,24.44,24.46,24.41,24.41,90915.0,24.44,24.46,24.41,24.41,90915.0
2019-05-24 13:45:00,24.42,24.43,24.4,24.4,59805.0,24.42,24.43,24.4,24.4,59805.0
2019-05-24 13:50:00,24.42,24.45,24.42,24.45,36000.0,24.42,24.45,24.42,24.45,36000.0
2019-05-24 13:55:00,24.44,24.47,24.43,24.46,49500.0,24.44,24.47,24.43,24.46,49500.0
2019-05-24 14:00:00,24.46,24.46,24.43,24.44,42240.0,24.46,24.46,24.43,24.44,42240.0
2019-05-24 14:05:00,24.43,24.44,24.41,24.41,129675.0,24.43,24.44,24.41,24.41,129675.0
2019-05-24 14:10:00,24.4,24.4,24.39,24.4,22500.0,24.4,24.4,24.39,24.4,22500.0
2019-05-24 14:15:00,24.39,24.42,24.39,24.4,45000.0,24.39,24.42,24.39,24.4,45000.0
2019-05-24 14:20:00,24.39,24.4,24.37,24.37,24330.0,24.39,24.4,24.37,24.37,24330.0
2019-05-24 14:25:00,24.39,24.4,24.36,24.37,54225.0,24.39,24.4,24.36,24.37,54225.0
2019-05-24 14:30:00,24.38,24.38,24.36,24.36,16500.0,24.38,24.38,24.36,24.36,16500.0
2019-05-24 14:35:00,24.36,24.37,24.36,24.37,12000.0,24.36,24.37,24.36,24.37,12000.0
2019-05-24 14:40:00,24.38,24.41,24.38,24.41,54720.0,24.38,24.41,24.38,24.41,54720.0
2019-05-24 14:45:00,24.42,24.42,24.39,24.39,34575.0,24.42,24.42,24.39,24.39,34575.0
2019-05-24 14:50:00,24.39,24.39,24.38,24.39,36000.0,24.39,24.39,24.38,24.39,36000.0
2019-05-24 14:55:00,24.39,24.42,24.39,24.4,30000.0,24.39,24.42,24.39,24.4,30000.0
2019-05-24 15:00:00,24.4,24.42,24.39,24.41,47100.0,24.4,24.42,24.39,24.41,47100.0
2019-05-24 15:05:00,24.42,24.42,24.41,24.42,39630.0,24.42,24.42,24.41,24.42,39630.0
2019-05-24 15:10:00,24.42,24.49,24.42,24.46,126330.0,24.42,24.49,24.42,24.46,126330.0
2019-05-24 15:15:00,24.46,24.46,24.44,24.44,67545.0,24.46,24.46,24.44,24.44,67545.0
2019-05-24 15:20:00,24.44,24.46,24.43,24.46,46605.0,24.44,24.46,24.43,24.46,46605.0
2019-05-24 15:25:00,24.46,24.48,24.45,24.46,45060.0,24.46,24.48,24.45,24.46,45060.0
2019-05-24 15:30:00,24.46,24.51,24.46,24.51,55440.0,24.46,24.51,24.46,24.51,55440.0
2019-05-24 15:35:00,24.51,24.51,24.47,24.48,57000.0,24.51,24.51,24.47,24.48,57000.0
2019-05-24 15:40:00,24.48,24.51,24.46,24.48,108180.0,24.48,24.51,24.46,24.48,108180.0
2019-05-24 15:45:00,24.48,24.5,24.46,24.48,108120.0,24.48,24.5,24.46,24.48,108120.0
2019-05-24 15:50:00,24.47,24.48,24.44,24.46,202755.0,24.47,24.48,24.44,24.46,202755.0
2019-05-24 15:55:00,24.46,24.49,24.45,24.46,384645.0,24.46,24.49,24.45,24.46,384645.0
2019-05-28 09:30:00,24.58,24.81,24.58,24.79,173220.0,24.58,24.81,24.58,24.79,173220.0
2019-05-28 09:35:00,24.81,24.9,24.78,24.79,98280.0,24.81,24.9,24.78,24.79,98280.0
2019-05-28 09:40:00,24.81,24.84,24.73,24.75,47700.0,24.81,24.84,24.73,24.75,47700.0
2019-05-28 09:45:00,24.77,24.96,24.77,24.93,412470.0,24.77,24.96,24.77,24.93,412470.0
2019-05-28 09:50:00,24.93,24.94,24.89,24.93,114300.0,24.93,24.94,24.89,24.93,114300.0
2019-05-28 09:55:00,24.93,25.0,24.93,24.99,63000.0,24.93,25.0,24.93,24.99,63000.0
2019-05-28 10:00:00,24.99,25.07,24.98,25.03,105000.0,24.99,25.07,24.98,25.03,105000.0
2019-05-28 10:05:00,25.02,25.08,25.02,25.06,69210.0,25.02,25.08,25.02,25.06,69210.0
2019-05-28 10:10:00,25.07,25.09,25.04,25.04,44250.0,25.07,25.09,25.04,25.04,44250.0
2019-05-28 10:15:00,25.03,25.06,24.99,25.03,106905.0,25.03,25.06,24.99,25.03,106905.0
2019-05-28 10:20:00,25.02,25.05,25.02,25.04,47925.0,25.02,25.05,25.02,25.04,47925.0
2019-05-28 10:25:00,25.05,25.06,25.0,25.0,67635.0,25.05,25.06,25.0,25.0,67635.0
2019-05-28 10:30:00,24.98,25.02,24.97,24.98,54525.0,24.98,25.02,24.97,24.98,54525.0
2019-05-28 10:35:00,24.97,25.0,24.96,24.97,56550.0,24.97,25.0,24.96,24.97,56550.0
2019-05-28 10:40:00,24.97,25.02,24.97,25.0,46500.0,24.97,25.02,24.97,25.0,46500.0
2019-05-28 10:45:00,24.98,24.99,24.93,24.93,37035.0,24.98,24.99,24.93,24.93,37035.0
2019-05-28 10:50:00,24.95,24.95,24.9,24.93,51240.0,24.95,24.95,24.9,24.93,51240.0
2019-05-28 10:55:00,24.93,24.99,24.93,24.98,54000.0,24.93,24.99,24.93,24.98,54000.0
2019-05-28 11:00:00,24.97,25.04,24.97,25.01,86400.0,24.97,25.04,24.97,25.01,86400.0
2019-05-28 11:05:00,25.01,25.06,25.01,25.02,48000.0,25.01,25.06,25.01,25.02,48000.0
2019-05-28 11:10:00,25.04,25.07,25.03,25.05,48000.0,25.04,25.07,25.03,25.05,48000.0
2019-05-28 11:15:00,25.06,25.06,25.04,25.04,51000.0,25.06,25.06,25.04,25.04,51000.0
2019-05-28 11:20:00,25.02,25.04,24.99,25.01,40005.0,25.02,25.04,24.99,25.01,40005.0
2019-05-28 11:25:00,25.02,25.03,25.01,25.01,42615.0,25.02,25.03,25.01,25.01,42615.0
2019-05-28 11:30:00,25.01,25.02,24.98,24.99,97500.0,25.01,25.02,24.98,24.99,97500.0
2019-05-28 11:35:00,24.98,25.0,24.97,25.0,61500.0,24.98,25.0,24.97,25.0,61500.0
2019-05-28 11:40:00,25.0,25.05,25.0,25.05,106500.0,25.0,25.05,25.0,25.05,106500.0
2019-05-28 11:45:00,25.05,25.05,25.03,25.03,39000.0,25.05,25.05,25.03,25.03,39000.0
2019-05-28 11:50:00,25.02,25.02,25.0,25.02,40500.0,25.02,25.02,25.0,25.02,40500.0
2019-05-28 11:55:00,25.02,25.03,25.01,25.02,59205.0,25.02,25.03,25.01,25.02,59205.0
2019-05-28 12:00:00,25.01,25.04,25.01,25.04,37500.0,25.01,25.04,25.01,25.04,37500.0
2019-05-28 12:05:00,25.04,25.04,25.01,25.01,36000.0,25.04,25.04,25.01,25.01,36000.0
2019-05-28 12:10:00,25.01,25.03,24.99,25.0,108690.0,25.01,25.03,24.99,25.0,108690.0
2019-05-28 12:15:00,25.01,25.01,24.97,24.99,60405.0,25.01,25.01,24.97,24.99,60405.0
2019-05-28 12:20:00,24.99,25.02,24.99,25.01,43860.0,24.99,25.02,24.99,25.01,43860.0
2019-05-28 12:25:00,25.01,25.01,25.0,25.0,70485.0,25.01,25.01,25.0,25.0,70485.0
2019-05-28 12:30:00,25.01,25.02,24.98,24.98,62115.0,25.01,25.02,24.98,24.98,62115.0
2019-05-28 12:35:00,24.97,24.97,24.96,24.97,31860.0,24.97,24.97,24.96,24.97,31860.0
2019-05-28 12:40:00,24.97,25.0,24.97,24.97,46335.0,24.97,25.0,24.97,24.97,46335.0
2019-05-28 12:45:00,24.96,24.97,24.96,24.97,27525.0,24.96,24.97,24.96,24.97,27525.0
2019-05-28 12:50:00,24.95,24.95,24.92,24.92,33330.0,24.95,24.95,24.92,24.92,33330.0
2019-05-28 12:55:00,24.91,24.93,24.91,24.91,33000.0,24.91,24.93,24.91,24.91,33000.0
2019-05-28 13:00:00,24.91,24.91,24.89,24.91,49500.0,24.91,24.91,24.89,24.91,49500.0
2019-05-28 13:05:00,24.9,24.93,24.89,24.93,108825.0,24.9,24.93,24.89,24.93,108825.0
2019-05-28 13:10:00,24.93,24.97,24.93,24.94,47460.0,24.93,24.97,24.93,24.94,47460.0
2019-05-28 13:15:00,24.95,24.97,24.94,24.94,47925.0,24.95,24.97,24.94,24.94,47925.0
2019-05-28 13:20:00,24.94,24.94,24.92,24.93,31500.0,24.94,24.94,24.92,24.93,31500.0
2019-05-28 13:25:00,24.92,24.94,24.92,24.92,51000.0,24.92,24.94,24.92,24.92,51000.0
2019-05-28 13:30:00,24.92,24.92,24.89,24.9,27000.0,24.92,24.92,24.89,24.9,27000.0
2019-05-28 13:35:00,24.9,24.9,24.88,24.88,24000.0,24.9,24.9,24.88,24.88,24000.0
2019-05-28 13:40:00,24.88,24.9,24.86,24.89,60975.0,24.88,24.9,24.86,24.89,60975.0
2019-05-28 13:45:00,24.89,24.9,24.88,24.89,38385.0,24.89,24.9,24.88,24.89,38385.0
2019-05-28 13:50:00,24.89,24.9,24.86,24.86,30000.0,24.89,24.9,24.86,24.86,30000.0
2019-05-28 13:55:00,24.87,24.87,24.84,24.84,46755.0,24.87,24.87,24.84,24.84,46755.0
2019-05-28 14:00:00,24.84,24.84,24.81,24.81,36345.0,24.84,24.84,24.81,24.81,36345.0
2019-05-28 14:05:00,24.83,24.84,24.83,24.83,33000.0,24.83,24.84,24.83,24.83,33000.0
2019-05-28 14:10:00,24.84,24.84,24.79,24.79,22500.0,24.84,24.84,24.79,24.79,22500.0
2019-05-28 14:15:00,24.79,24.81,24.79,24.79,31005.0,24.79,24.81,24.79,24.79,31005.0
2019-05-28 14:20:00,24.79,24.8,24.78,24.79,41040.0,24.79,24.8,24.78,24.79,41040.0
2019-05-28 14:25:00,24.8,24.81,24.77,24.77,64500.0,24.8,24.81,24.77,24.77,64500.0
2019-05-28 14:30:00,24.77,24.77,24.75,24.76,56775.0,24.77,24.77,24.75,24.76,56775.0
2019-05-28 14:35:00,24.76,24.76,24.74,24.74,78465.0,24.76,24.76,24.74,24.74,78465.0
2019-05-28 14:40:00,24.74,24.75,24.69,24.7,44250.0,24.74,24.75,24.69,24.7,44250.0
2019-05-28 14:45:00,24.7,24.71,24.68,24.68,29715.0,24.7,24.71,24.68,24.68,29715.0
2019-05-28 14:50:00,24.69,24.69,24.66,24.68,52500.0,24.69,24.69,24.66,24.68,52500.0
2019-05-28 14:55:00,24.67,24.68,24.66,24.66,43500.0,24.67,24.68,24.66,24.66,43500.0
2019-05-28 15:00:00,24.66,24.67,24.63,24.63,36000.0,24.66,24.67,24.63,24.63,36000.0
2019-05-28 15:05:00,24.62,24.66,24.61,24.66,57750.0,24.62,24.66,24.61,24.66,57750.0
2019-05-28 15:10:00,24.65,24.66,24.62,24.65,56385.0,24.65,24.66,24.62,24.65,56385.0
2019-05-28 15:15:00,24.65,24.67,24.65,24.65,45000.0,24.65,24.67,24.65,24.65,45000.0
2019-05-28 15:20:00,24.65,24.65,24.63,24.65,57000.0,24.65,24.65,24.63,24.65,57000.0
2019-05-28 15:25:00,24.65,24.66,24.63,24.64,31995.0,24.65,24.66,24.63,24.64,31995.0
2019-05-28 15:30:00,24.64,24.66,24.61,24.61,78975.0,24.64,24.66,24.61,24.61,78975.0
2019-05-28 15:35:00,24.6,24.63,24.59,24.62,57045.0,24.6,24.63,24.59,24.62,57045.0
2019-05-28 15:40:00,24.62,24.62,24.57,24.58,89250.0,24.62,24.62,24.57,24.58,89250.0
2019-05-28 15:45:00,24.58,24.62,24.58,24.61,141000.0,24.58,24.62,24.58,24.61,141000.0
2019-05-28 15:50:00,24.62,24.63,24.57,24.61,135000.0,24.62,24.63,24.57,24.61,135000.0
2019-05-28 15:55:00,24.61,24.67,24.6,24.62,531780.0,24.61,24.67,24.6,24.62,531780.0
2019-05-29 09:30:00,24.55,24.7,24.53,24.66,132795.0,24.55,24.7,24.53,24.66,132795.0
2019-05-29 09:35:00,24.67,24.67,24.49,24.49,127185.0,24.67,24.67,24.49,24.49,127185.0
2019-05-29 09:40:00,24.49,24.62,24.48,24.62,81000.0,24.49,24.62,24.48,24.62,81000.0
2019-05-29 09:45:00,24.62,24.65,24.53,24.56,88395.0,24.62,24.65,24.53,24.56,88395.0
2019-05-29 09:50:00,24.54,24.55,24.49,24.5,53745.0,24.54,24.55,24.49,24.5,53745.0
2019-05-29 09:55:00,24.5,24.59,24.5,24.59,151725.0,24.5,24.59,24.5,24.59,151725.0
2019-05-29 10:00:00,24.61,24.64,24.59,24.6,88200.0,24.61,24.64,24.59,24.6,88200.0
2019-05-29 10:05:00,24.59,24.59,24.49,24.52,70500.0,24.59,24.59,24.49,24.52,70500.0
2019-05-29 10:10:00,24.52,24.61,24.51,24.61,100845.0,24.52,24.61,24.51,24.61,100845.0
2019-05-29 10:15:00,24.61,24.63,24.59,24.59,43275.0,24.61,24.63,24.59,24.59,43275.0
2019-05-29 10:20:00,24.59,24.6,24.55,24.55,77250.0,24.59,24.6,24.55,24.55,77250.0
2019-05-29 10:25:00,24.54,24.58,24.54,24.57,36225.0,24.54,24.58,24.54,24.57,36225.0
2019-05-29 10:30:00,24.57,24.59,24.56,24.59,34500.0,24.57,24.59,24.56,24.59,34500.0
2019-05-29 10:35:00,24.58,24.58,24.52,24.52,36000.0,24.58,24.58,24.52,24.52,36000.0
2019-05-29 10:40:00,24.52,24.52,24.47,24.47,24000.0,24.52,24.52,24.47,24.47,24000.0
2019-05-29 10:45:00,24.47,24.47,24.43,24.44,71625.0,24.47,24.47,24.43,24.44,71625.0
2019-05-29 10:50:00,24.44,24.44,24.41,24.41,36000.0,24.44,24.44,24.41,24.41,36000.0
2019-05-29 10:55:00,24.43,24.46,24.4,24.41,58905.0,24.43,24.46,24.4,24.41,58905.0
2019-05-29 11:00:00,24.39,24.42,24.39,24.42,33030.0,24.39,24.42,24.39,24.42,33030.0
2019-05-29 11:05:00,24.41,24.45,24.4,24.43,92685.0,24.41,24.45,24.4,24.43,92685.0
2019-05-29 11:10:00,24.43,24.43,24.38,24.39,22500.0,24.43,24.43,24.38,24.39,22500.0
2019-05-29 11:15:00,24.38,24.38,24.34,24.35,44190.0,24.38,24.38,24.34,24.35,44190.0
2019-05-29 11:20:00,24.35,24.36,24.34,24.34,28170.0,24.35,24.36,24.34,24.34,28170.0
2019-05-29 11:25:00,24.36,24.36,24.31,24.34,21000.0,24.36,24.36,24.31,24.34,21000.0
2019-05-29 11:30:00,24.34,24.34,24.28,24.29,49365.0,24.34,24.34,24.28,24.29,49365.0
2019-05-29 11:35:00,24.29,24.31,24.27,24.3,115875.0,24.29,24.31,24.27,24.3,115875.0
2019-05-29 11:40:00,24.31,24.32,24.25,24.26,102105.0,24.31,24.32,24.25,24.26,102105.0
2019-05-29 11:45:00,24.25,24.27,24.23,24.27,33000.0,24.25,24.27,24.23,24.27,33000.0
2019-05-29 11:50:00,24.28,24.29,24.26,24.29,115950.0,24.28,24.29,24.26,24.29,115950.0
2019-05-29 11:55:00,24.29,24.32,24.28,24.28,67635.0,24.29,24.32,24.28,24.28,67635.0
2019-05-29 12:00:00,24.28,24.28,24.23,24.28,60990.0,24.28,24.28,24.23,24.28,60990.0
2019-05-29 12:05:00,24.28,24.31,24.26,24.28,63000.0,24.28,24.31,24.26,24.28,63000.0
2019-05-29 12:10:00,24.27,24.29,24.26,24.28,30045.0,24.27,24.29,24.26,24.28,30045.0
2019-05-29 12:15:00,24.28,24.29,24.26,24.28,25500.0,24.28,24.29,24.26,24.28,25500.0
2019-05-29 12:20:00,24.28,24.28,24.25,24.27,55305.0,24.28,24.28,24.25,24.27,55305.0
2019-05-29 12:25:00,24.27,24.31,24.27,24.29,40380.0,24.27,24.31,24.27,24.29,40380.0
2019-05-29 12:30:00,24.29,24.3,24.28,24.28,13500.0,24.29,24.3,24.28,24.28,13500.0
2019-05-29 12:35:00,24.29,24.29,24.25,24.26,42000.0,24.29,24.29,24.25,24.26,42000.0
2019-05-29 12:40:00,24.27,24.27,24.25,24.25,23985.0,24.27,24.27,24.25,24.25,23985.0
2019-05-29 12:45:00,24.26,24.26,24.24,24.26,24000.0,24.26,24.26,24.24,24.26,24000.0
2019-05-29 12:50:00,24.26,24.28,24.25,24.28,103500.0,24.26,24.28,24.25,24.28,103500.0
2019-05-29 12:55:00,24.28,24.28,24.24,24.27,124500.0,24.28,24.28,24.24,24.27,124500.0
2019-05-29 13:00:00,24.29,24.29,24.26,24.26,49500.0,24.29,24.29,24.26,24.26,49500.0
2019-05-29 13:05:00,24.26,24.34,24.26,24.34,60075.0,24.26,24.34,24.26,24.34,60075.0
2019-05-29 13:10:00,24.35,24.38,24.33,24.33,31560.0,24.35,24.38,24.33,24.33,31560.0
2019-05-29 13:15:00,24.35,24.35,24.33,24.34,18255.0,24.35,24.35,24.33,24.34,18255.0
2019-05-29 13:20:00,24.35,24.37,24.34,24.36,33000.0,24.35,24.37,24.34,24.36,33000.0
2019-05-29 13:25:00,24.37,24.37,24.34,24.35,14880.0,24.37,24.37,24.34,24.35,14880.0
2019-05-29 13:30:00,24.35,24.35,24.33,24.33,30000.0,24.35,24.35,24.33,24.33,30000.0
2019-05-29 13:35:00,24.34,24.35,24.32,24.34,40755.0,24.34,24.35,24.32,24.34,40755.0
2019-05-29 13:40:00,24.35,24.35,24.32,24.33,18000.0,24.35,24.35,24.32,24.33,18000.0
2019-05-29 13:45:00,24.34,24.35,24.34,24.34,22500.0,24.34,24.35,24.34,24.34,22500.0
2019-05-29 13:50:00,24.35,24.37,24.34,24.34,24450.0,24.35,24.37,24.34,24.34,24450.0
2019-05-29 13:55:00,24.34,24.34,24.32,24.32,15000.0,24.34,24.34,24.32,24.32,15000.0
2019-05-29 14:00:00,24.33,24.34,24.31,24.31,39000.0,24.33,24.34,24.31,24.31,39000.0
2019-05-29 14:05:00,24.32,24.33,24.31,24.31,21000.0,24.32,24.33,24.31,24.31,21000.0
2019-05-29 14:10:00,24.3,24.32,24.3,24.32,30000.0,24.3,24.32,24.3,24.32,30000.0
2019-05-29 14:15:00,24.32,24.33,24.31,24.31,25500.0,24.32,24.33,24.31,24.31,25500.0
2019-05-29 14:20:00,24.31,24.31,24.3,24.31,9000.0,24.31,24.31,24.3,24.31,9000.0
2019-05-29 14:25:00,24.31,24.35,24.31,24.35,13500.0,24.31,24.35,24.31,24.35,13500.0
2019-05-29 14:30:00,24.36,24.36,24.32,24.33,29190.0,24.36,24.36,24.32,24.33,29190.0
2019-05-29 14:35:00,24.33,24.33,24.31,24.33,58545.0,24.33,24.33,24.31,24.33,58545.0
2019-05-29 14:40:00,24.33,24.33,24.31,24.32,12000.0,24.33,24.33,24.31,24.32,12000.0
2019-05-29 14:45:00,24.32,24.36,24.32,24.35,45105.0,24.32,24.36,24.32,24.35,45105.0
2019-05-29 14:50:00,24.35,24.35,24.32,24.34,53190.0,24.35,24.35,24.32,24.34,53190.0
2019-05-29 14:55:00,24.34,24.38,24.33,24.37,71250.0,24.34,24.38,24.33,24.37,71250.0
2019-05-29 15:00:00,24.37,24.38,24.33,24.35,46260.0,24.37,24.38,24.33,24.35,46260.0
2019-05-29 15:05:00,24.35,24.39,24.34,24.38,75960.0,24.35,24.39,24.34,24.38,75960.0
2019-05-29 15:10:00,24.37,24.39,24.36,24.39,80235.0,24.37,24.39,24.36,24.39,80235.0
2019-05-29 15:15:00,24.4,24.4,24.38,24.39,42075.0,24.4,24.4,24.38,24.39,42075.0
2019-05-29 15:20:00,24.4,24.43,24.39,24.42,45000.0,24.4,24.43,24.39,24.42,45000.0
2019-05-29 15:25:00,24.42,24.45,24.4,24.44,45255.0,24.42,24.45,24.4,24.44,45255.0
2019-05-29 15:30:00,24.44,24.46,24.42,24.46,70500.0,24.44,24.46,24.42,24.46,70500.0
2019-05-29 15:35:00,24.48,24.5,24.47,24.5,70260.0,24.48,24.5,24.47,24.5,70260.0
2019-05-29 15:40:00,24.5,24.53,24.5,24.52,69075.0,24.5,24.53,24.5,24.52,69075.0
2019-05-29 15:45:00,24.52,24.52,24.49,24.5,121500.0,24.52,24.52,24.49,24.5,121500.0
2019-05-29 15:50:00,24.5,24.5,24.45,24.48,100500.0,24.5,24.5,24.45,24.48,100500.0
2019-05-29 15:55:00,24.47,24.49,24.46,24.48,317445.0,24.47,24.49,24.46,24.48,317445.0
2019-05-30 09:30:00,24.57,24.75,24.43,24.64,115050.0,24.57,24.75,24.43,24.64,115050.0
2019-05-30 09:35:00,24.76,24.78,24.68,24.73,68805.0,24.76,24.78,24.68,24.73,68805.0
2019-05-30 09:40:00,24.77,24.79,24.73,24.78,299775.0,24.77,24.79,24.73,24.78,299775.0
2019-05-30 09:45:00,24.78,24.78,24.73,24.75,39000.0,24.78,24.78,24.73,24.75,39000.0
2019-05-30 09:50:00,24.76,24.8,24.75,24.8,45975.0,24.76,24.8,24.75,24.8,45975.0
2019-05-30 09:55:00,24.8,24.86,24.8,24.83,54780.0,24.8,24.86,24.8,24.83,54780.0
2019-05-30 10:00:00,24.84,24.85,24.83,24.84,30750.0,24.84,24.85,24.83,24.84,30750.0
2019-05-30 10:05:00,24.85,24.85,24.79,24.8,31500.0,24.85,24.85,24.79,24.8,31500.0
2019-05-30 10:10:00,24.82,24.86,24.82,24.86,19500.0,24.82,24.86,24.82,24.86,19500.0
2019-05-30 10:15:00,24.87,24.88,24.82,24.82,34275.0,24.87,24.88,24.82,24.82,34275.0
2019-05-30 10:20:00,24.83,24.83,24.79,24.79,69075.0,24.83,24.83,24.79,24.79,69075.0
2019-05-30 10:25:00,24.79,24.81,24.76,24.81,92400.0,24.79,24.81,24.76,24.81,92400.0
2019-05-30 10:30:00,24.83,24.83,24.79,24.79,63090.0,24.83,24.83,24.79,24.79,63090.0
2019-05-30 10:35:00,24.77,24.79,24.77,24.78,21000.0,24.77,24.79,24.77,24.78,21000.0
2019-05-30 10:40:00,24.77,24.77,24.75,24.75,54000.0,24.77,24.77,24.75,24.75,54000.0
2019-05-30 10:45:00,24.77,24.79,24.76,24.78,72360.0,24.77,24.79,24.76,24.78,72360.0
2019-05-30 10:50:00,24.79,24.8,24.71,24.71,136125.0,24.79,24.8,24.71,24.71,136125.0
2019-05-30 10:55:00,24.71,24.75,24.71,24.75,35280.0,24.71,24.75,24.71,24.75,35280.0
2019-05-30 11:00:00,24.72,24.73,24.7,24.72,54135.0,24.72,24.73,24.7,24.72,54135.0
2019-05-30 11:05:00,24.73,24.78,24.72,24.78,25500.0,24.73,24.78,24.72,24.78,25500.0
2019-05-30 11:10:00,24.78,24.81,24.78,24.81,39135.0,24.78,24.81,24.78,24.81,39135.0
2019-05-30 11:15:00,24.82,24.83,24.82,24.82,15000.0,24.82,24.83,24.82,24.82,15000.0
2019-05-30 11:20:00,24.82,24.82,24.78,24.78,27105.0,24.82,24.82,24.78,24.78,27105.0
2019-05-30 11:25:00,24.79,24.81,24.79,24.79,30000.0,24.79,24.81,24.79,24.79,30000.0
2019-05-30 11:30:00,24.78,24.79,24.74,24.75,28500.0,24.78,24.79,24.74,24.75,28500.0
2019-05-30 11:35:00,24.74,24.75,24.73,24.74,28800.0,24.74,24.75,24.73,24.74,28800.0
2019-05-30 11:40:00,24.74,24.74,24.71,24.71,44925.0,24.74,24.74,24.71,24.71,44925.0
2019-05-30 11:45:00,24.71,24.73,24.71,24.73,9975.0,24.71,24.73,24.71,24.73,9975.0
2019-05-30 11:50:00,24.75,24.75,24.72,24.72,33675.0,24.75,24.75,24.72,24.72,33675.0
2019-05-30 11:55:00,24.72,24.74,24.72,24.74,16500.0,24.72,24.74,24.72,24.74,16500.0
2019-05-30 12:00:00,24.76,24.79,24.75,24.78,48135.0,24.76,24.79,24.75,24.78,48135.0
2019-05-30 12:05:00,24.78,24.81,24.78,24.78,52545.0,24.78,24.81,24.78,24.78,52545.0
2019-05-30 12:10:00,24.77,24.79,24.76,24.79,62340.0,24.77,24.79,24.76,24.79,62340.0
2019-05-30 12:15:00,24.79,24.79,24.78,24.78,9045.0,24.79,24.79,24.78,24.78,9045.0
2019-05-30 12:20:00,24.77,24.8,24.76,24.79,38610.0,24.77,24.8,24.76,24.79,38610.0
2019-05-30 12:25:00,24.79,24.79,24.78,24.78,13500.0,24.79,24.79,24.78,24.78,13500.0
2019-05-30 12:30:00,24.79,24.79,24.75,24.75,27000.0,24.79,24.79,24.75,24.75,27000.0
2019-05-30 12:35:00,24.76,24.81,24.76,24.81,25500.0,24.76,24.81,24.76,24.81,25500.0
2019-05-30 12:40:00,24.81,24.84,24.8,24.84,38505.0,24.81,24.84,24.8,24.84,38505.0
2019-05-30 12:45:00,24.82,24.82,24.81,24.81,7500.0,24.82,24.82,24.81,24.81,7500.0
2019-05-30 12:50:00,24.82,24.83,24.81,24.82,31500.0,24.82,24.83,24.81,24.82,31500.0
2019-05-30 12:55:00,24.81,24.81,24.8,24.81,27000.0,24.81,24.81,24.8,24.81,27000.0
2019-05-30 13:00:00,24.81,24.83,24.8,24.8,49575.0,24.81,24.83,24.8,24.8,49575.0
2019-05-30 13:05:00,24.79,24.82,24.79,24.82,61500.0,24.79,24.82,24.79,24.82,61500.0
2019-05-30 13:10:00,24.82,24.83,24.82,24.82,18900.0,24.82,24.83,24.82,24.82,18900.0
2019-05-30 13:15:00,24.83,24.83,24.82,24.82,24120.0,24.83,24.83,24.82,24.82,24120.0
2019-05-30 13:20:00,24.83,24.83,24.8,24.81,26760.0,24.83,24.83,24.8,24.81,26760.0
2019-05-30 13:25:00,24.81,24.81,24.8,24.81,50805.0,24.81,24.81,24.8,24.81,50805.0
2019-05-30 13:30:00,24.81,24.81,24.8,24.81,41310.0,24.81,24.81,24.8,24.81,41310.0
2019-05-30 13:35:00,24.8,24.82,24.8,24.8,18735.0,24.8,24.82,24.8,24.8,18735.0
2019-05-30 13:40:00,24.8,24.81,24.79,24.8,36045.0,24.8,24.81,24.79,24.8,36045.0
2019-05-30 13:45:00,24.8,24.83,24.8,24.83,30000.0,24.8,24.83,24.8,24.83,30000.0
2019-05-30 13:50:00,24.83,24.84,24.82,24.82,15000.0,24.83,24.84,24.82,24.82,15000.0
2019-05-30 13:55:00,24.83,24.84,24.82,24.84,41805.0,24.83,24.84,24.82,24.84,41805.0
2019-05-30 14:00:00,24.84,24.86,24.84,24.86,16245.0,24.84,24.86,24.84,24.86,16245.0
2019-05-30 14:05:00,24.85,24.85,24.84,24.85,22500.0,24.85,24.85,24.84,24.85,22500.0
2019-05-30 14:10:00,24.85,24.86,24.82,24.82,16560.0,24.85,24.86,24.82,24.82,16560.0
2019-05-30 14:15:00,24.83,24.83,24.81,24.81,16800.0,24.83,24.83,24.81,24.81,16800.0
2019-05-30 14:20:00,24.82,24.82,24.79,24.79,30000.0,24.82,24.82,24.79,24.79,30000.0
2019-05-30 14:25:00,24.79,24.8,24.79,24.79,19500.0,24.79,24.8,24.79,24.79,19500.0
2019-05-30 14:30:00,24.78,24.78,24.78,24.78,25500.0,24.78,24.78,24.78,24.78,25500.0
2019-05-30 14:35:00,24.78,24.78,24.74,24.74,28890.0,24.78,24.78,24.74,24.74,28890.0
2019-05-30 14:40:00,24.74,24.75,24.73,24.73,45000.0,24.74,24.75,24.73,24.73,45000.0
2019-05-30 14:45:00,24.72,24.75,24.72,24.75,37350.0,24.72,24.75,24.72,24.75,37350.0
2019-05-30 14:50:00,24.74,24.76,24.74,24.76,25500.0,24.74,24.76,24.74,24.76,25500.0
2019-05-30 14:55:00,24.76,24.78,24.76,24.78,38610.0,24.76,24.78,24.76,24.78,38610.0
2019-05-30 15:00:00,24.79,24.79,24.77,24.77,19365.0,24.79,24.79,24.77,24.77,19365.0
2019-05-30 15:05:00,24.77,24.79,24.73,24.75,66105.0,24.77,24.79,24.73,24.75,66105.0
2019-05-30 15:10:00,24.75,24.78,24.75,24.78,46545.0,24.75,24.78,24.75,24.78,46545.0
2019-05-30 15:15:00,24.77,24.79,24.77,24.79,16500.0,24.77,24.79,24.77,24.79,16500.0
2019-05-30 15:20:00,24.79,24.8,24.78,24.8,33000.0,24.79,24.8,24.78,24.8,33000.0
2019-05-30 15:25:00,24.79,24.82,24.79,24.81,56265.0,24.79,24.82,24.79,24.81,56265.0
2019-05-30 15:30:00,24.8,24.8,24.78,24.79,61500.0,24.8,24.8,24.78,24.79,61500.0
2019-05-30 15:35:00,24.8,24.84,24.8,24.83,46635.0,24.8,24.84,24.8,24.83,46635.0
2019-05-30 15:40:00,24.83,24.84,24.81,24.82,40500.0,24.83,24.84,24.81,24.82,40500.0
2019-05-30 15:45:00,24.82,24.85,24.81,24.84,77865.0,24.82,24.85,24.81,24.84,77865.0
2019-05-30 15:50:00,24.84,24.85,24.83,24.83,59865.0,24.84,24.85,24.83,24.83,59865.0
2019-05-30 15:55:00,24.84,24.85,24.81,24.83,185430.0,24.84,24.85,24.81,24.83,185430.0
2019-05-31 09:30:00,24.59,24.6,24.51,24.53,93285.0,24.59,24.6,24.51,24.53,93285.0
2019-05-31 09:35:00,24.55,24.6,24.49,24.49,51450.0,24.55,24.6,24.49,24.49,51450.0
2019-05-31 09:40:00,24.52,24.52,24.48,24.51,31500.0,24.52,24.52,24.48,24.51,31500.0
2019-05-31 09:45:00,24.53,24.56,24.46,24.47,132480.0,24.53,24.56,24.46,24.47,132480.0
2019-05-31 09:50:00,24.46,24.46,24.42,24.43,45840.0,24.46,24.46,24.42,24.43,45840.0
2019-05-31 09:55:00,24.44,24.52,24.44,24.5,87135.0,24.44,24.52,24.44,24.5,87135.0
2019-05-31 10:00:00,24.53,24.58,24.49,24.57,28500.0,24.53,24.58,24.49,24.57,28500.0
2019-05-31 10:05:00,24.58,24.66,24.58,24.64,87300.0,24.58,24.66,24.58,24.64,87300.0
2019-05-31 10:10:00,24.66,24.66,24.62,24.66,33000.0,24.66,24.66,24.62,24.66,33000.0
2019-05-31 10:15:00,24.66,24.67,24.64,24.64,21000.0,24.66,24.67,24.64,24.64,21000.0
2019-05-31 10:20:00,24.64,24.69,24.64,24.68,22500.0,24.64,24.69,24.64,24.68,22500.0
2019-05-31 10:25:00,24.7,24.7,24.68,24.7,21300.0,24.7,24.7,24.68,24.7,21300.0
2019-05-31 10:30:00,24.67,24.67,24.65,24.66,31500.0,24.67,24.67,24.65,24.66,31500.0
2019-05-31 10:35:00,24.64,24.65,24.6,24.6,35895.0,24.64,24.65,24.6,24.6,35895.0
2019-05-31 10:40:00,24.59,24.59,24.52,24.54,43215.0,24.59,24.59,24.52,24.54,43215.0
2019-05-31 10:45:00,24.54,24.58,24.52,24.58,19500.0,24.54,24.58,24.52,24.58,19500.0
2019-05-31 10:50:00,24.57,24.59,24.56,24.58,80865.0,24.57,24.59,24.56,24.58,80865.0
2019-05-31 10:55:00,24.58,24.58,24.56,24.57,63000.0,24.58,24.58,24.56,24.57,63000.0
2019-05-31 11:00:00,24.56,24.6,24.54,24.58,129000.0,24.56,24.6,24.54,24.58,129000.0
2019-05-31 11:05:00,24.58,24.63,24.58,24.62,164505.0,24.58,24.63,24.58,24.62,164505.0
2019-05-31 11:10:00,24.63,24.63,24.59,24.62,225360.0,24.63,24.63,24.59,24.62,225360.0
2019-05-31 11:15:00,24.62,24.63,24.62,24.63,21975.0,24.62,24.63,24.62,24.63,21975.0
2019-05-31 11:20:00,24.67,24.71,24.66,24.69,61125.0,24.67,24.71,24.66,24.69,61125.0
2019-05-31 11:25:00,24.68,24.73,24.68,24.73,26985.0,24.68,24.73,24.68,24.73,26985.0
2019-05-31 11:30:00,24.7,24.73,24.69,24.69,28500.0,24.7,24.73,24.69,24.69,28500.0
2019-05-31 11:35:00,24.67,24.72,24.67,24.72,32475.0,24.67,24.72,24.67,24.72,32475.0
2019-05-31 11:40:00,24.73,24.73,24.71,24.72,28200.0,24.73,24.73,24.71,24.72,28200.0
2019-05-31 11:45:00,24.73,24.76,24.73,24.74,39765.0,24.73,24.76,24.73,24.74,39765.0
2019-05-31 11:50:00,24.74,24.74,24.7,24.7,58500.0,24.74,24.74,24.7,24.7,58500.0
2019-05-31 11:55:00,24.7,24.77,24.7,24.77,28500.0,24.7,24.77,24.7,24.77,28500.0
2019-05-31 12:00:00,24.77,24.77,24.74,24.75,16500.0,24.77,24.77,24.74,24.75,16500.0
2019-05-31 12:05:00,24.73,24.73,24.73,24.73,25500.0,24.73,24.73,24.73,24.73,25500.0
2019-05-31 12:10:00,24.72,24.72,24.68,24.68,19950.0,24.72,24.72,24.68,24.68,19950.0
2019-05-31 12:15:00,24.68,24.68,24.64,24.65,12000.0,24.68,24.68,24.64,24.65,12000.0
2019-05-31 12:20:00,24.64,24.64,24.63,24.63,18000.0,24.64,24.64,24.63,24.63,18000.0
2019-05-31 12:25:00,24.63,24.64,24.62,24.62,33000.0,24.63,24.64,24.62,24.62,33000.0
2019-05-31 12:30:00,24.62,24.65,24.61,24.64,19500.0,24.62,24.65,24.61,24.64,19500.0
2019-05-31 12:35:00,24.65,24.66,24.64,24.64,30075.0,24.65,24.66,24.64,24.64,30075.0
2019-05-31 12:40:00,24.65,24.68,24.65,24.66,31560.0,24.65,24.68,24.65,24.66,31560.0
2019-05-31 12:45:00,24.66,24.67,24.65,24.66,12000.0,24.66,24.67,24.65,24.66,12000.0
2019-05-31 12:50:00,24.68,24.7,24.66,24.68,58515.0,24.68,24.7,24.66,24.68,58515.0
2019-05-31 12:55:00,24.68,24.68,24.65,24.65,15000.0,24.68,24.68,24.65,24.65,15000.0
2019-05-31 13:00:00,24.65,24.66,24.65,24.65,16500.0,24.65,24.66,24.65,24.65,16500.0
2019-05-31 13:05:00,24.65,24.68,24.65,24.68,20055.0,24.65,24.68,24.65,24.68,20055.0
2019-05-31 13:10:00,24.68,24.72,24.68,24.72,14580.0,24.68,24.72,24.68,24.72,14580.0
2019-05-31 13:15:00,24.73,24.73,24.71,24.71,35670.0,24.73,24.73,24.71,24.71,35670.0
2019-05-31 13:20:00,24.71,24.73,24.71,24.73,15810.0,24.71,24.73,24.71,24.73,15810.0
2019-05-31 13:25:00,24.73,24.73,24.71,24.72,31005.0,24.73,24.73,24.71,24.72,31005.0
2019-05-31 13:30:00,24.73,24.74,24.73,24.74,13500.0,24.73,24.74,24.73,24.74,13500.0
2019-05-31 13:35:00,24.74,24.74,24.73,24.73,24000.0,24.74,24.74,24.73,24.73,24000.0
2019-05-31 13:40:00,24.74,24.76,24.74,24.76,48720.0,24.74,24.76,24.74,24.76,48720.0
2019-05-31 13:45:00,24.76,24.8,24.76,24.79,19500.0,24.76,24.8,24.76,24.79,19500.0
2019-05-31 13:50:00,24.77,24.77,24.74,24.75,15750.0,24.77,24.77,24.74,24.75,15750.0
2019-05-31 13:55:00,24.77,24.78,24.75,24.76,52635.0,24.77,24.78,24.75,24.76,52635.0
2019-05-31 14:00:00,24.74,24.74,24.71,24.71,21000.0,24.74,24.74,24.71,24.71,21000.0
2019-05-31 14:05:00,24.71,24.72,24.7,24.7,19500.0,24.71,24.72,24.7,24.7,19500.0
2019-05-31 14:10:00,24.7,24.71,24.69,24.69,23310.0,24.7,24.71,24.69,24.69,23310.0
2019-05-31 14:15:00,24.68,24.7,24.68,24.68,39000.0,24.68,24.7,24.68,24.68,39000.0
2019-05-31 14:20:00,24.68,24.69,24.68,24.69,7500.0,24.68,24.69,24.68,24.69,7500.0
2019-05-31 14:25:00,24.69,24.71,24.68,24.69,36000.0,24.69,24.71,24.68,24.69,36000.0
2019-05-31 14:30:00,24.7,24.74,24.69,24.7,67500.0,24.7,24.74,24.69,24.7,67500.0
2019-05-31 14:35:00,24.71,24.71,24.69,24.69,32925.0,24.71,24.71,24.69,24.69,32925.0
2019-05-31 14:40:00,24.69,24.74,24.69,24.74,27000.0,24.69,24.74,24.69,24.74,27000.0
2019-05-31 14:45:00,24.75,24.78,24.75,24.76,37035.0,24.75,24.78,24.75,24.76,37035.0
2019-05-31 14:50:00,24.77,24.81,24.76,24.8,66000.0,24.77,24.81,24.76,24.8,66000.0
2019-05-31 14:55:00,24.8,24.8,24.76,24.76,30000.0,24.8,24.8,24.76,24.76,30000.0
2019-05-31 15:00:00,24.77,24.77,24.73,24.75,36000.0,24.77,24.77,24.73,24.75,36000.0
2019-05-31 15:05:00,24.75,24.77,24.74,24.75,42600.0,24.75,24.77,24.74,24.75,42600.0
2019-05-31 15:10:00,24.75,24.77,24.75,24.75,31500.0,24.75,24.77,24.75,24.75,31500.0
2019-05-31 15:15:00,24.75,24.75,24.73,24.75,39165.0,24.75,24.75,24.73,24.75,39165.0
2019-05-31 15:20:00,24.76,24.76,24.72,24.73,60000.0,24.76,24.76,24.72,24.73,60000.0
2019-05-31 15:25:00,24.73,24.76,24.72,24.76,72195.0,24.73,24.76,24.72,24.76,72195.0
2019-05-31 15:30:00,24.75,24.77,24.74,24.76,66945.0,24.75,24.77,24.74,24.76,66945.0
2019-05-31 15:35:00,24.77,24.78,24.74,24.75,167700.0,24.77,24.78,24.74,24.75,167700.0
2019-05-31 15:40:00,24.75,24.78,24.75,24.77,99150.0,24.75,24.78,24.75,24.77,99150.0
2019-05-31 15:45:00,24.77,24.8,24.77,24.8,121575.0,24.77,24.8,24.77,24.8,121575.0
2019-05-31 15:50:00,24.8,24.8,24.77,24.77,90945.0,24.8,24.8,24.77,24.77,90945.0
2019-05-31 15:55:00,24.75,24.78,24.75,24.76,305595.0,24.75,24.78,24.75,24.76,305595.0
2019-06-03 09:30:00,24.77,25.07,24.51,24.95,177915.0,24.77,25.07,24.51,24.95,177915.0
2019-06-03 09:35:00,24.91,24.98,24.81,24.92,68610.0,24.91,24.98,24.81,24.92,68610.0
2019-06-03 09:40:00,24.9,24.95,24.8,24.89,167970.0,24.9,24.95,24.8,24.89,167970.0
2019-06-03 09:45:00,24.89,24.94,24.88,24.89,211935.0,24.89,24.94,24.88,24.89,211935.0
2019-06-03 09:50:00,24.89,24.91,24.85,24.85,52920.0,24.89,24.91,24.85,24.85,52920.0
2019-06-03 09:55:00,24.85,24.88,24.82,24.82,58590.0,24.85,24.88,24.82,24.82,58590.0
2019-06-03 10:00:00,24.81,24.83,24.76,24.78,55500.0,24.81,24.83,24.76,24.78,55500.0
2019-06-03 10:05:00,24.79,24.81,24.78,24.78,49545.0,24.79,24.81,24.78,24.78,49545.0
2019-06-03 10:10:00,24.8,24.83,24.79,24.83,37950.0,24.8,24.83,24.79,24.83,37950.0
2019-06-03 10:15:00,24.83,24.92,24.83,24.92,113535.0,24.83,24.92,24.83,24.92,113535.0
2019-06-03 10:20:00,24.92,24.97,24.92,24.97,54780.0,24.92,24.97,24.92,24.97,54780.0
2019-06-03 10:25:00,24.98,25.04,24.97,25.04,117510.0,24.98,25.04,24.97,25.04,117510.0
2019-06-03 10:30:00,25.05,25.11,25.05,25.1,58500.0,25.05,25.11,25.05,25.1,58500.0
2019-06-03 10:35:00,25.07,25.09,25.07,25.08,25500.0,25.07,25.09,25.07,25.08,25500.0
2019-06-03 10:40:00,25.09,25.14,25.09,25.13,38145.0,25.09,25.14,25.09,25.13,38145.0
2019-06-03 10:45:00,25.13,25.13,25.1,25.1,48000.0,25.13,25.13,25.1,25.1,48000.0
2019-06-03 10:50:00,25.1,25.14,25.1,25.13,19500.0,25.1,25.14,25.1,25.13,19500.0
2019-06-03 10:55:00,25.12,25.2,25.12,25.2,214950.0,25.12,25.2,25.12,25.2,214950.0
2019-06-03 11:00:00,25.2,25.24,25.16,25.16,104220.0,25.2,25.24,25.16,25.16,104220.0
2019-06-03 11:05:00,25.16,25.16,25.09,25.1,37500.0,25.16,25.16,25.09,25.1,37500.0
2019-06-03 11:10:00,25.11,25.13,25.08,25.09,79395.0,25.11,25.13,25.08,25.09,79395.0
2019-06-03 11:15:00,25.09,25.09,25.06,25.09,37920.0,25.09,25.09,25.06,25.09,37920.0
2019-06-03 11:20:00,25.08,25.11,25.07,25.1,83820.0,25.08,25.11,25.07,25.1,83820.0
2019-06-03 11:25:00,25.11,25.11,25.08,25.09,31500.0,25.11,25.11,25.08,25.09,31500.0
2019-06-03 11:30:00,25.1,25.11,25.1,25.1,69570.0,25.1,25.11,25.1,25.1,69570.0
2019-06-03 11:35:00,25.1,25.13,25.1,25.13,39000.0,25.1,25.13,25.1,25.13,39000.0
2019-06-03 11:40:00,25.15,25.15,25.12,25.12,66795.0,25.15,25.15,25.12,25.12,66795.0
2019-06-03 11:45:00,25.11,25.13,25.08,25.08,42000.0,25.11,25.13,25.08,25.08,42000.0
2019-06-03 11:50:00,25.07,25.09,25.06,25.09,62925.0,25.07,25.09,25.06,25.09,62925.0
2019-06-03 11:55:00,25.07,25.07,25.06,25.06,21000.0,25.07,25.07,25.06,25.06,21000.0
2019-06-03 12:00:00,25.06,25.11,25.06,25.1,42975.0,25.06,25.11,25.06,25.1,42975.0
2019-06-03 12:05:00,25.09,25.1,25.07,25.1,30465.0,25.09,25.1,25.07,25.1,30465.0
2019-06-03 12:10:00,25.09,25.11,25.06,25.1,43500.0,25.09,25.11,25.06,25.1,43500.0
2019-06-03 12:15:00,25.07,25.07,25.05,25.05,44460.0,25.07,25.07,25.05,25.05,44460.0
2019-06-03 12:20:00,25.05,25.05,25.0,25.03,24000.0,25.05,25.05,25.0,25.03,24000.0
2019-06-03 12:25:00,25.02,25.03,25.01,25.01,19500.0,25.02,25.03,25.01,25.01,19500.0
2019-06-03 12:30:00,25.0,25.03,24.98,24.98,42765.0,25.0,25.03,24.98,24.98,42765.0
2019-06-03 12:35:00,25.0,25.03,25.0,25.03,36825.0,25.0,25.03,25.0,25.03,36825.0
2019-06-03 12:40:00,25.03,25.03,25.0,25.02,31500.0,25.03,25.03,25.0,25.02,31500.0
2019-06-03 12:45:00,25.02,25.06,25.02,25.04,13500.0,25.02,25.06,25.02,25.04,13500.0
2019-06-03 12:50:00,25.03,25.03,25.0,25.03,39480.0,25.03,25.03,25.0,25.03,39480.0
2019-06-03 12:55:00,25.04,25.04,25.01,25.01,30720.0,25.04,25.04,25.01,25.01,30720.0
2019-06-03 13:00:00,25.0,25.0,24.97,24.97,24000.0,25.0,25.0,24.97,24.97,24000.0
2019-06-03 13:05:00,25.01,25.02,24.99,25.02,31050.0,25.01,25.02,24.99,25.02,31050.0
2019-06-03 13:10:00,25.02,25.06,25.02,25.06,4500.0,25.02,25.06,25.02,25.06,4500.0
2019-06-03 13:15:00,25.06,25.07,25.05,25.05,22500.0,25.06,25.07,25.05,25.05,22500.0
2019-06-03 13:20:00,25.07,25.07,25.03,25.04,33000.0,25.07,25.07,25.03,25.04,33000.0
2019-06-03 13:25:00,25.05,25.15,25.05,25.1,85590.0,25.05,25.15,25.05,25.1,85590.0
2019-06-03 13:30:00,25.08,25.1,25.0,25.0,80280.0,25.08,25.1,25.0,25.0,80280.0
2019-06-03 13:35:00,25.0,25.02,24.93,24.97,133575.0,25.0,25.02,24.93,24.97,133575.0
2019-06-03 13:40:00,24.98,25.04,24.98,25.02,51000.0,24.98,25.04,24.98,25.02,51000.0
2019-06-03 13:45:00,25.01,25.02,24.98,24.98,38415.0,25.01,25.02,24.98,24.98,38415.0
2019-06-03 13:50:00,24.99,25.01,24.98,24.98,63000.0,24.99,25.01,24.98,24.98,63000.0
2019-06-03 13:55:00,24.96,25.02,24.96,25.02,56265.0,24.96,25.02,24.96,25.02,56265.0
2019-06-03 14:00:00,25.02,25.04,25.0,25.02,75000.0,25.02,25.04,25.0,25.02,75000.0
2019-06-03 14:05:00,25.03,25.04,25.01,25.03,91500.0,25.03,25.04,25.01,25.03,91500.0
2019-06-03 14:10:00,25.02,25.02,24.99,25.0,187815.0,25.02,25.02,24.99,25.0,187815.0
2019-06-03 14:15:00,25.0,25.01,24.98,24.98,37890.0,25.0,25.01,24.98,24.98,37890.0
2019-06-03 14:20:00,24.98,25.02,24.96,24.97,232890.0,24.98,25.02,24.96,24.97,232890.0
2019-06-03 14:25:00,24.97,24.98,24.93,24.94,58515.0,24.97,24.98,24.93,24.94,58515.0
2019-06-03 14:30:00,24.95,24.95,24.91,24.91,72030.0,24.95,24.95,24.91,24.91,72030.0
2019-06-03 14:35:00,24.91,24.94,24.91,24.94,34500.0,24.91,24.94,24.91,24.94,34500.0
2019-06-03 14:40:00,24.94,24.95,24.93,24.94,15000.0,24.94,24.95,24.93,24.94,15000.0
2019-06-03 14:45:00,24.94,24.95,24.92,24.93,42540.0,24.94,24.95,24.92,24.93,42540.0
2019-06-03 14:50:00,24.89,24.9,24.88,24.89,37500.0,24.89,24.9,24.88,24.89,37500.0
2019-06-03 14:55:00,24.89,24.9,24.87,24.9,70620.0,24.89,24.9,24.87,24.9,70620.0
2019-06-03 15:00:00,24.9,24.91,24.86,24.86,59175.0,24.9,24.91,24.86,24.86,59175.0
2019-06-03 15:05:00,24.86,24.87,24.84,24.84,37020.0,24.86,24.87,24.84,24.84,37020.0
2019-06-03 15:10:00,24.83,24.86,24.81,24.86,46665.0,24.83,24.86,24.81,24.86,46665.0
2019-06-03 15:15:00,24.88,24.89,24.83,24.85,41775.0,24.88,24.89,24.83,24.85,41775.0
2019-06-03 15:20:00,24.87,24.89,24.87,24.88,28500.0,24.87,24.89,24.87,24.88,28500.0
2019-06-03 15:25:00,24.88,24.88,24.84,24.86,70500.0,24.88,24.88,24.84,24.86,70500.0
2019-06-03 15:30:00,24.86,24.87,24.83,24.86,37560.0,24.86,24.87,24.83,24.86,37560.0
2019-06-03 15:35:00,24.88,24.9,24.86,24.88,42000.0,24.88,24.9,24.86,24.88,42000.0
2019-06-03 15:40:00,24.89,24.91,24.88,24.9,87570.0,24.89,24.91,24.88,24.9,87570.0
2019-06-03 15:45:00,24.9,24.93,24.87,24.88,86445.0,24.9,24.93,24.87,24.88,86445.0
2019-06-03 15:50:00,24.89,24.91,24.85,24.87,126495.0,24.89,24.91,24.85,24.87,126495.0
2019-06-03 15:55:00,24.88,24.99,24.88,24.96,609315.0,24.88,24.99,24.88,24.96,609315.0
2019-06-04 09:30:00,25.2,25.37,25.19,25.34,212895.0,25.2,25.37,25.19,25.34,212895.0
2019-06-04 09:35:00,25.33,25.36,25.2,25.22,69075.0,25.33,25.36,25.2,25.22,69075.0
2019-06-04 09:40:00,25.22,25.25,25.15,25.15,64230.0,25.22,25.25,25.15,25.15,64230.0
2019-06-04 09:45:00,25.18,25.19,25.11,25.12,43500.0,25.18,25.19,25.11,25.12,43500.0
2019-06-04 09:50:00,25.1,25.2,25.07,25.2,37860.0,25.1,25.2,25.07,25.2,37860.0
2019-06-04 09:55:00,25.25,25.25,25.17,25.19,119310.0,25.25,25.25,25.17,25.19,119310.0
2019-06-04 10:00:00,25.17,25.19,25.14,25.14,42780.0,25.17,25.19,25.14,25.14,42780.0
2019-06-04 10:05:00,25.15,25.16,25.1,25.16,163575.0,25.15,25.16,25.1,25.16,163575.0
2019-06-04 10:10:00,25.15,25.22,25.13,25.22,195840.0,25.15,25.22,25.13,25.22,195840.0
2019-06-04 10:15:00,25.25,25.3,25.23,25.29,39300.0,25.25,25.3,25.23,25.29,39300.0
2019-06-04 10:20:00,25.26,25.27,25.25,25.27,33810.0,25.26,25.27,25.25,25.27,33810.0
2019-06-04 10:25:00,25.26,25.37,25.26,25.29,117090.0,25.26,25.37,25.26,25.29,117090.0
2019-06-04 10:30:00,25.31,25.32,25.28,25.28,24000.0,25.31,25.32,25.28,25.28,24000.0
2019-06-04 10:35:00,25.28,25.28,25.25,25.26,39000.0,25.28,25.28,25.25,25.26,39000.0
2019-06-04 10:40:00,25.26,25.32,25.25,25.32,130365.0,25.26,25.32,25.25,25.32,130365.0
2019-06-04 10:45:00,25.3,25.33,25.27,25.32,46665.0,25.3,25.33,25.27,25.32,46665.0
2019-06-04 10:50:00,25.33,25.33,25.2,25.21,48000.0,25.33,25.33,25.2,25.21,48000.0
2019-06-04 10:55:00,25.21,25.24,25.2,25.22,93000.0,25.21,25.24,25.2,25.22,93000.0
2019-06-04 11:00:00,25.23,25.35,25.22,25.35,136305.0,25.23,25.35,25.22,25.35,136305.0
2019-06-04 11:05:00,25.35,25.36,25.11,25.22,521325.0,25.35,25.36,25.11,25.22,521325.0
2019-06-04 11:10:00,25.23,25.26,25.22,25.24,88845.0,25.23,25.26,25.22,25.24,88845.0
2019-06-04 11:15:00,25.22,25.22,25.17,25.18,49035.0,25.22,25.22,25.17,25.18,49035.0
2019-06-04 11:20:00,25.18,25.2,25.14,25.14,61500.0,25.18,25.2,25.14,25.14,61500.0
2019-06-04 11:25:00,25.13,25.16,25.09,25.11,95235.0,25.13,25.16,25.09,25.11,95235.0
2019-06-04 11:30:00,25.12,25.12,25.09,25.09,66090.0,25.12,25.12,25.09,25.09,66090.0
2019-06-04 11:35:00,25.1,25.12,25.07,25.1,36000.0,25.1,25.12,25.07,25.1,36000.0
2019-06-04 11:40:00,25.1,25.12,25.08,25.08,54765.0,25.1,25.12,25.08,25.08,54765.0
2019-06-04 11:45:00,25.08,25.08,25.06,25.06,37500.0,25.08,25.08,25.06,25.06,37500.0
2019-06-04 11:50:00,25.06,25.09,25.05,25.09,69945.0,25.06,25.09,25.05,25.09,69945.0
2019-06-04 11:55:00,25.1,25.1,25.04,25.04,43185.0,25.1,25.1,25.04,25.04,43185.0
2019-06-04 12:00:00,25.05,25.05,25.01,25.02,33750.0,25.05,25.05,25.01,25.02,33750.0
2019-06-04 12:05:00,25.01,25.04,25.01,25.04,42345.0,25.01,25.04,25.01,25.04,42345.0
2019-06-04 12:10:00,25.03,25.03,25.01,25.01,28500.0,25.03,25.03,25.01,25.01,28500.0
2019-06-04 12:15:00,25.02,25.05,25.01,25.05,61500.0,25.02,25.05,25.01,25.05,61500.0
2019-06-04 12:20:00,25.05,25.05,25.02,25.02,46245.0,25.05,25.05,25.02,25.02,46245.0
2019-06-04 12:25:00,25.03,25.03,25.0,25.01,37500.0,25.03,25.03,25.0,25.01,37500.0
2019-06-04 12:30:00,25.01,25.02,24.98,24.99,103500.0,25.01,25.02,24.98,24.99,103500.0
2019-06-04 12:35:00,24.98,25.0,24.96,25.0,39375.0,24.98,25.0,24.96,25.0,39375.0
2019-06-04 12:40:00,25.0,25.0,24.96,24.96,28500.0,25.0,25.0,24.96,24.96,28500.0
2019-06-04 12:45:00,24.94,24.98,24.94,24.97,31230.0,24.94,24.98,24.94,24.97,31230.0
2019-06-04 12:50:00,24.96,25.0,24.95,25.0,32250.0,24.96,25.0,24.95,25.0,32250.0
2019-06-04 12:55:00,25.0,25.01,24.95,24.95,43500.0,25.0,25.01,24.95,24.95,43500.0
2019-06-04 13:00:00,24.96,24.98,24.95,24.96,49500.0,24.96,24.98,24.95,24.96,49500.0
2019-06-04 13:05:00,24.95,24.96,24.93,24.94,49935.0,24.95,24.96,24.93,24.94,49935.0
2019-06-04 13:10:00,24.94,24.96,24.94,24.95,18000.0,24.94,24.96,24.94,24.95,18000.0
2019-06-04 13:15:00,24.95,24.97,24.93,24.94,53745.0,24.95,24.97,24.93,24.94,53745.0
2019-06-04 13:20:00,24.94,24.96,24.93,24.95,45180.0,24.94,24.96,24.93,24.95,45180.0
2019-06-04 13:25:00,24.95,24.96,24.94,24.94,46500.0,24.95,24.96,24.94,24.94,46500.0
2019-06-04 13:30:00,24.93,24.96,24.93,24.94,46545.0,24.93,24.96,24.93,24.94,46545.0
2019-06-04 13:35:00,24.94,24.97,24.94,24.95,24000.0,24.94,24.97,24.94,24.95,24000.0
2019-06-04 13:40:00,24.94,24.99,24.93,24.99,51435.0,24.94,24.99,24.93,24.99,51435.0
2019-06-04 13:45:00,24.99,25.0,24.95,24.96,25500.0,24.99,25.0,24.95,24.96,25500.0
2019-06-04 13:50:00,24.97,24.97,24.95,24.96,13830.0,24.97,24.97,24.95,24.96,13830.0
2019-06-04 13:55:00,24.95,24.97,24.95,24.97,19500.0,24.95,24.97,24.95,24.97,19500.0
2019-06-04 14:00:00,24.96,24.96,24.95,24.96,23340.0,24.96,24.96,24.95,24.96,23340.0
2019-06-04 14:05:00,24.95,24.95,24.91,24.94,22500.0,24.95,24.95,24.91,24.94,22500.0
2019-06-04 14:10:00,24.96,24.96,24.91,24.92,33270.0,24.96,24.96,24.91,24.92,33270.0
2019-06-04 14:15:00,24.92,24.92,24.9,24.9,27480.0,24.92,24.92,24.9,24.9,27480.0
2019-06-04 14:20:00,24.89,24.9,24.87,24.89,19500.0,24.89,24.9,24.87,24.89,19500.0
2019-06-04 14:25:00,24.91,24.91,24.89,24.89,19500.0,24.91,24.91,24.89,24.89,19500.0
2019-06-04 14:30:00,24.9,24.9,24.87,24.89,24000.0,24.9,24.9,24.87,24.89,24000.0
2019-06-04 14:35:00,24.88,24.89,24.86,24.88,36015.0,24.88,24.89,24.86,24.88,36015.0
2019-06-04 14:40:00,24.87,24.88,24.86,24.88,25125.0,24.87,24.88,24.86,24.88,25125.0
2019-06-04 14:45:00,24.9,24.9,24.88,24.89,25500.0,24.9,24.9,24.88,24.89,25500.0
2019-06-04 14:50:00,24.9,24.9,24.88,24.89,52140.0,24.9,24.9,24.88,24.89,52140.0
2019-06-04 14:55:00,24.9,24.9,24.89,24.89,12000.0,24.9,24.9,24.89,24.89,12000.0
2019-06-04 15:00:00,24.9,24.92,24.88,24.92,19500.0,24.9,24.92,24.88,24.92,19500.0
2019-06-04 15:05:00,24.93,24.94,24.92,24.93,45435.0,24.93,24.94,24.92,24.93,45435.0
2019-06-04 15:10:00,24.94,24.96,24.94,24.95,24000.0,24.94,24.96,24.94,24.95,24000.0
2019-06-04 15:15:00,24.95,24.97,24.95,24.97,15000.0,24.95,24.97,24.95,24.97,15000.0
2019-06-04 15:20:00,24.97,24.99,24.97,24.98,44955.0,24.97,24.99,24.97,24.98,44955.0
2019-06-04 15:25:00,24.99,25.01,24.99,25.01,48000.0,24.99,25.01,24.99,25.01,48000.0
2019-06-04 15:30:00,25.0,25.02,24.99,24.99,62370.0,25.0,25.02,24.99,24.99,62370.0
2019-06-04 15:35:00,25.01,25.01,24.99,25.01,49500.0,25.01,25.01,24.99,25.01,49500.0
2019-06-04 15:40:00,25.02,25.02,25.0,25.01,60465.0,25.02,25.02,25.0,25.01,60465.0
2019-06-04 15:45:00,25.0,25.02,25.0,25.01,40500.0,25.0,25.02,25.0,25.01,40500.0
2019-06-04 15:50:00,25.0,25.03,24.99,25.02,150030.0,25.0,25.03,24.99,25.02,150030.0
2019-06-04 15:55:00,25.02,25.03,24.96,24.97,721005.0,25.02,25.03,24.96,24.97,721005.0
2019-06-05 09:30:00,25.02,25.18,25.02,25.18,179520.0,25.02,25.18,25.02,25.18,179520.0
2019-06-05 09:35:00,25.15,25.18,25.08,25.1,69450.0,25.15,25.18,25.08,25.1,69450.0
2019-06-05 09:40:00,25.12,25.14,25.07,25.14,31500.0,25.12,25.14,25.07,25.14,31500.0
2019-06-05 09:45:00,25.11,25.14,25.09,25.09,43500.0,25.11,25.14,25.09,25.09,43500.0
2019-06-05 09:50:00,25.08,25.09,25.04,25.04,42825.0,25.08,25.09,25.04,25.04,42825.0
2019-06-05 09:55:00,25.03,25.05,25.0,25.03,45525.0,25.03,25.05,25.0,25.03,45525.0
2019-06-05 10:00:00,25.04,25.1,25.01,25.01,77325.0,25.04,25.1,25.01,25.01,77325.0
2019-06-05 10:05:00,25.01,25.02,24.98,24.99,69585.0,25.01,25.02,24.98,24.99,69585.0
2019-06-05 10:10:00,24.99,25.01,24.95,24.95,34785.0,24.99,25.01,24.95,24.95,34785.0
2019-06-05 10:15:00,24.94,25.01,24.94,25.01,30735.0,24.94,25.01,24.94,25.01,30735.0
2019-06-05 10:20:00,25.03,25.04,25.0,25.04,39000.0,25.03,25.04,25.0,25.04,39000.0
2019-06-05 10:25:00,25.04,25.04,25.02,25.02,18000.0,25.04,25.04,25.02,25.02,18000.0
2019-06-05 10:30:00,25.01,25.05,24.99,25.05,48000.0,25.01,25.05,24.99,25.05,48000.0
2019-06-05 10:35:00,25.05,25.05,25.03,25.04,13500.0,25.05,25.05,25.03,25.04,13500.0
2019-06-05 10:40:00,25.05,25.05,25.02,25.05,16500.0,25.05,25.05,25.02,25.05,16500.0
2019-06-05 10:45:00,25.04,25.1,25.02,25.09,179745.0,25.04,25.1,25.02,25.09,179745.0
2019-06-05 10:50:00,25.1,25.12,25.02,25.07,214485.0,25.1,25.12,25.02,25.07,214485.0
2019-06-05 10:55:00,25.06,25.09,25.05,25.09,65985.0,25.06,25.09,25.05,25.09,65985.0
2019-06-05 11:00:00,25.09,25.09,25.08,25.08,38880.0,25.09,25.09,25.08,25.08,38880.0
2019-06-05 11:05:00,25.09,25.09,25.05,25.05,30855.0,25.09,25.09,25.05,25.05,30855.0
2019-06-05 11:10:00,25.05,25.11,25.05,25.11,46545.0,25.05,25.11,25.05,25.11,46545.0
2019-06-05 11:15:00,25.1,25.11,25.09,25.11,12000.0,25.1,25.11,25.09,25.11,12000.0
2019-06-05 11:20:00,25.12,25.14,25.12,25.14,20040.0,25.12,25.14,25.12,25.14,20040.0
2019-06-05 11:25:00,25.14,25.19,25.14,25.19,15000.0,25.14,25.19,25.14,25.19,15000.0
2019-06-05 11:30:00,25.19,25.21,25.18,25.19,49185.0,25.19,25.21,25.18,25.19,49185.0
2019-06-05 11:35:00,25.19,25.22,25.18,25.21,56955.0,25.19,25.22,25.18,25.21,56955.0
2019-06-05 11:40:00,25.19,25.21,25.19,25.19,17055.0,25.19,25.21,25.19,25.19,17055.0
2019-06-05 11:45:00,25.18,25.2,25.18,25.19,18000.0,25.18,25.2,25.18,25.19,18000.0
2019-06-05 11:50:00,25.2,25.21,25.19,25.19,9255.0,25.2,25.21,25.19,25.19,9255.0
2019-06-05 11:55:00,25.2,25.23,25.19,25.23,17595.0,25.2,25.23,25.19,25.23,17595.0
2019-06-05 12:00:00,25.23,25.26,25.23,25.26,11145.0,25.23,25.26,25.23,25.26,11145.0
2019-06-05 12:05:00,25.23,25.23,25.22,25.22,5040.0,25.23,25.23,25.22,25.22,5040.0
2019-06-05 12:10:00,25.23,25.26,25.23,25.24,40680.0,25.23,25.26,25.23,25.24,40680.0
2019-06-05 12:15:00,25.24,25.25,25.24,25.25,10200.0,25.24,25.25,25.24,25.25,10200.0
2019-06-05 12:20:00,25.25,25.29,25.25,25.29,10890.0,25.25,25.29,25.25,25.29,10890.0
2019-06-05 12:25:00,25.28,25.29,25.27,25.28,13125.0,25.28,25.29,25.27,25.28,13125.0
2019-06-05 12:30:00,25.27,25.31,25.26,25.31,55500.0,25.27,25.31,25.26,25.31,55500.0
2019-06-05 12:35:00,25.33,25.34,25.32,25.32,7500.0,25.33,25.34,25.32,25.32,7500.0
2019-06-05 12:40:00,25.32,25.33,25.31,25.33,26700.0,25.32,25.33,25.31,25.33,26700.0
2019-06-05 12:45:00,25.35,25.35,25.33,25.34,45315.0,25.35,25.35,25.33,25.34,45315.0
2019-06-05 12:50:00,25.35,25.35,25.34,25.35,9090.0,25.35,25.35,25.34,25.35,9090.0
2019-06-05 12:55:00,25.36,25.39,25.34,25.38,51000.0,25.36,25.39,25.34,25.38,51000.0
2019-06-05 13:00:00,25.38,25.41,25.35,25.35,74055.0,25.38,25.41,25.35,25.35,74055.0
2019-06-05 13:05:00,25.34,25.38,25.34,25.38,21000.0,25.34,25.38,25.34,25.38,21000.0
2019-06-05 13:10:00,25.39,25.41,25.39,25.41,8400.0,25.39,25.41,25.39,25.41,8400.0
2019-06-05 13:15:00,25.42,25.43,25.42,25.43,9990.0,25.42,25.43,25.42,25.43,9990.0
2019-06-05 13:20:00,25.42,25.42,25.42,25.42,9000.0,25.42,25.42,25.42,25.42,9000.0
2019-06-05 13:25:00,25.41,25.41,25.38,25.39,18000.0,25.41,25.41,25.38,25.39,18000.0
2019-06-05 13:30:00,25.39,25.4,25.38,25.39,24660.0,25.39,25.4,25.38,25.39,24660.0
2019-06-05 13:35:00,25.4,25.41,25.4,25.41,9000.0,25.4,25.41,25.4,25.41,9000.0
2019-06-05 13:40:00,25.4,25.41,25.39,25.41,18000.0,25.4,25.41,25.39,25.41,18000.0
2019-06-05 13:45:00,25.4,25.41,25.4,25.4,10500.0,25.4,25.41,25.4,25.4,10500.0
2019-06-05 13:50:00,25.39,25.39,25.38,25.39,18285.0,25.39,25.39,25.38,25.39,18285.0
2019-06-05 13:55:00,25.39,25.39,25.38,25.39,19500.0,25.39,25.39,25.38,25.39,19500.0
2019-06-05 14:00:00,25.38,25.39,25.37,25.39,51975.0,25.38,25.39,25.37,25.39,51975.0
2019-06-05 14:05:00,25.39,25.4,25.39,25.4,9000.0,25.39,25.4,25.39,25.4,9000.0
2019-06-05 14:10:00,25.4,25.41,25.38,25.38,48000.0,25.4,25.41,25.38,25.38,48000.0
2019-06-05 14:15:00,25.38,25.39,25.34,25.34,58890.0,25.38,25.39,25.34,25.34,58890.0
2019-06-05 14:20:00,25.35,25.35,25.31,25.34,67125.0,25.35,25.35,25.31,25.34,67125.0
2019-06-05 14:25:00,25.34,25.35,25.33,25.35,14010.0,25.34,25.35,25.33,25.35,14010.0
2019-06-05 14:30:00,25.35,25.36,25.35,25.36,6000.0,25.35,25.36,25.35,25.36,6000.0
2019-06-05 14:35:00,25.35,25.37,25.34,25.35,50625.0,25.35,25.37,25.34,25.35,50625.0
2019-06-05 14:40:00,25.33,25.33,25.32,25.32,29550.0,25.33,25.33,25.32,25.32,29550.0
2019-06-05 14:45:00,25.32,25.32,25.3,25.3,25500.0,25.32,25.32,25.3,25.3,25500.0
2019-06-05 14:50:00,25.28,25.28,25.24,25.25,54180.0,25.28,25.28,25.24,25.25,54180.0
2019-06-05 14:55:00,25.25,25.28,25.23,25.24,74010.0,25.25,25.28,25.23,25.24,74010.0
2019-06-05 15:00:00,25.25,25.27,25.25,25.27,22260.0,25.25,25.27,25.25,25.27,22260.0
2019-06-05 15:05:00,25.27,25.27,25.24,25.25,35775.0,25.27,25.27,25.24,25.25,35775.0
2019-06-05 15:10:00,25.25,25.25,25.23,25.24,28605.0,25.25,25.25,25.23,25.24,28605.0
2019-06-05 15:15:00,25.23,25.25,25.23,25.25,40890.0,25.23,25.25,25.23,25.25,40890.0
2019-06-05 15:20:00,25.25,25.25,25.24,25.24,30000.0,25.25,25.25,25.24,25.24,30000.0
2019-06-05 15:25:00,25.24,25.24,25.23,25.24,21180.0,25.24,25.24,25.23,25.24,21180.0
2019-06-05 15:30:00,25.23,25.25,25.23,25.23,78000.0,25.23,25.25,25.23,25.23,78000.0
2019-06-05 15:35:00,25.23,25.24,25.19,25.23,31500.0,25.23,25.24,25.19,25.23,31500.0
2019-06-05 15:40:00,25.23,25.25,25.22,25.25,34500.0,25.23,25.25,25.22,25.25,34500.0
2019-06-05 15:45:00,25.25,25.27,25.25,25.25,73500.0,25.25,25.27,25.25,25.25,73500.0
2019-06-05 15:50:00,25.25,25.29,25.24,25.29,86130.0,25.25,25.29,25.24,25.29,86130.0
2019-06-05 15:55:00,25.29,25.35,25.29,25.34,430770.0,25.29,25.35,25.29,25.34,430770.0
2019-06-06 09:30:00,25.3,25.34,25.25,25.33,118395.0,25.3,25.34,25.25,25.33,118395.0
2019-06-06 09:35:00,25.33,25.45,25.32,25.42,68400.0,25.33,25.45,25.32,25.42,68400.0
2019-06-06 09:40:00,25.41,25.44,25.35,25.37,72000.0,25.41,25.44,25.35,25.37,72000.0
2019-06-06 09:45:00,25.37,25.41,25.36,25.36,36975.0,25.37,25.41,25.36,25.36,36975.0
2019-06-06 09:50:00,25.38,25.4,25.37,25.38,30000.0,25.38,25.4,25.37,25.38,30000.0
2019-06-06 09:55:00,25.38,25.45,25.38,25.43,165855.0,25.38,25.45,25.38,25.43,165855.0
2019-06-06 10:00:00,25.43,25.48,25.42,25.45,96390.0,25.43,25.48,25.42,25.45,96390.0
2019-06-06 10:05:00,25.45,25.46,25.38,25.4,128835.0,25.45,25.46,25.38,25.4,128835.0
2019-06-06 10:10:00,25.4,25.42,25.35,25.36,93435.0,25.4,25.42,25.35,25.36,93435.0
2019-06-06 10:15:00,25.35,25.36,25.28,25.29,123000.0,25.35,25.36,25.28,25.29,123000.0
2019-06-06 10:20:00,25.29,25.29,25.26,25.27,28500.0,25.29,25.29,25.26,25.27,28500.0
2019-06-06 10:25:00,25.26,25.3,25.26,25.3,31755.0,25.26,25.3,25.26,25.3,31755.0
2019-06-06 10:30:00,25.3,25.3,25.29,25.3,10500.0,25.3,25.3,25.29,25.3,10500.0
2019-06-06 10:35:00,25.31,25.32,25.27,25.29,30000.0,25.31,25.32,25.27,25.29,30000.0
2019-06-06 10:40:00,25.31,25.35,25.29,25.32,61500.0,25.31,25.35,25.29,25.32,61500.0
2019-06-06 10:45:00,25.32,25.32,25.29,25.31,31500.0,25.32,25.32,25.29,25.31,31500.0
2019-06-06 10:50:00,25.36,25.36,25.34,25.34,4500.0,25.36,25.36,25.34,25.34,4500.0
2019-06-06 10:55:00,25.35,25.35,25.31,25.32,23655.0,25.35,25.35,25.31,25.32,23655.0
2019-06-06 11:00:00,25.32,25.32,25.3,25.31,15000.0,25.32,25.32,25.3,25.31,15000.0
2019-06-06 11:05:00,25.29,25.32,25.29,25.31,22695.0,25.29,25.32,25.29,25.31,22695.0
2019-06-06 11:10:00,25.32,25.33,25.32,25.33,18000.0,25.32,25.33,25.32,25.33,18000.0
2019-06-06 11:15:00,25.32,25.32,25.31,25.32,24000.0,25.32,25.32,25.31,25.32,24000.0
2019-06-06 11:20:00,25.32,25.32,25.3,25.3,25500.0,25.32,25.32,25.3,25.3,25500.0
2019-06-06 11:25:00,25.3,25.31,25.3,25.31,3000.0,25.3,25.31,25.3,25.31,3000.0
2019-06-06 11:30:00,25.35,25.37,25.35,25.37,13500.0,25.35,25.37,25.35,25.37,13500.0
2019-06-06 11:35:00,25.37,25.37,25.32,25.32,34920.0,25.37,25.37,25.32,25.32,34920.0
2019-06-06 11:40:00,25.31,25.33,25.3,25.31,15375.0,25.31,25.33,25.3,25.31,15375.0
2019-06-06 11:45:00,25.31,25.31,25.27,25.29,9000.0,25.31,25.31,25.27,25.29,9000.0
2019-06-06 11:50:00,25.29,25.35,25.29,25.31,40560.0,25.29,25.35,25.29,25.31,40560.0
2019-06-06 11:55:00,25.31,25.33,25.3,25.33,15705.0,25.31,25.33,25.3,25.33,15705.0
2019-06-06 12:00:00,25.34,25.34,25.31,25.31,57000.0,25.34,25.34,25.31,25.31,57000.0
2019-06-06 12:05:00,25.32,25.33,25.31,25.33,15000.0,25.32,25.33,25.31,25.33,15000.0
2019-06-06 12:10:00,25.32,25.32,25.31,25.32,13500.0,25.32,25.32,25.31,25.32,13500.0
2019-06-06 12:15:00,25.32,25.34,25.31,25.33,34500.0,25.32,25.34,25.31,25.33,34500.0
2019-06-06 12:20:00,25.34,25.34,25.32,25.33,13500.0,25.34,25.34,25.32,25.33,13500.0
2019-06-06 12:25:00,25.33,25.34,25.32,25.34,41010.0,25.33,25.34,25.32,25.34,41010.0
2019-06-06 12:30:00,25.33,25.36,25.33,25.35,94500.0,25.33,25.36,25.33,25.35,94500.0
2019-06-06 12:35:00,25.35,25.35,25.34,25.35,34500.0,25.35,25.35,25.34,25.35,34500.0
2019-06-06 12:40:00,25.35,25.35,25.33,25.34,29145.0,25.35,25.35,25.33,25.34,29145.0
2019-06-06 12:45:00,25.34,25.36,25.33,25.36,29250.0,25.34,25.36,25.33,25.36,29250.0
2019-06-06 12:50:00,25.35,25.35,25.34,25.35,36000.0,25.35,25.35,25.34,25.35,36000.0
2019-06-06 12:55:00,25.35,25.36,25.35,25.35,15000.0,25.35,25.36,25.35,25.35,15000.0
2019-06-06 13:00:00,25.35,25.35,25.34,25.34,51000.0,25.35,25.35,25.34,25.34,51000.0
2019-06-06 13:05:00,25.34,25.35,25.34,25.35,25500.0,25.34,25.35,25.34,25.35,25500.0
2019-06-06 13:10:00,25.35,25.37,25.35,25.37,38715.0,25.35,25.37,25.35,25.37,38715.0
2019-06-06 13:15:00,25.39,25.41,25.39,25.39,9000.0,25.39,25.41,25.39,25.39,9000.0
2019-06-06 13:20:00,25.39,25.39,25.37,25.37,13500.0,25.39,25.39,25.37,25.37,13500.0
2019-06-06 13:25:00,25.36,25.4,25.36,25.4,12795.0,25.36,25.4,25.36,25.4,12795.0
2019-06-06 13:30:00,25.4,25.4,25.39,25.4,16215.0,25.4,25.4,25.39,25.4,16215.0
2019-06-06 13:35:00,25.39,25.39,25.38,25.38,9000.0,25.39,25.39,25.38,25.38,9000.0
2019-06-06 13:40:00,25.38,25.41,25.38,25.41,17115.0,25.38,25.41,25.38,25.41,17115.0
2019-06-06 13:45:00,25.41,25.45,25.41,25.45,18000.0,25.41,25.45,25.41,25.45,18000.0
2019-06-06 13:50:00,25.43,25.44,25.41,25.44,15000.0,25.43,25.44,25.41,25.44,15000.0
2019-06-06 13:55:00,25.42,25.44,25.42,25.43,9000.0,25.42,25.44,25.42,25.43,9000.0
2019-06-06 14:00:00,25.43,25.43,25.4,25.41,22455.0,25.43,25.43,25.4,25.41,22455.0
2019-06-06 14:05:00,25.4,25.42,25.4,25.4,16500.0,25.4,25.42,25.4,25.4,16500.0
2019-06-06 14:10:00,25.41,25.42,25.41,25.42,10500.0,25.41,25.42,25.41,25.42,10500.0
2019-06-06 14:15:00,25.43,25.43,25.41,25.41,22500.0,25.43,25.43,25.41,25.41,22500.0
2019-06-06 14:20:00,25.41,25.41,25.39,25.39,12000.0,25.41,25.41,25.39,25.39,12000.0
2019-06-06 14:25:00,25.39,25.39,25.38,25.38,13500.0,25.39,25.39,25.38,25.38,13500.0
2019-06-06 14:30:00,25.38,25.45,25.38,25.44,30000.0,25.38,25.45,25.38,25.44,30000.0
2019-06-06 14:35:00,25.42,25.42,25.41,25.41,7500.0,25.42,25.42,25.41,25.41,7500.0
2019-06-06 14:40:00,25.42,25.46,25.42,25.45,4500.0,25.42,25.46,25.42,25.45,4500.0
2019-06-06 14:45:00,25.47,25.47,25.46,25.47,28920.0,25.47,25.47,25.46,25.47,28920.0
2019-06-06 14:50:00,25.47,25.47,25.44,25.44,19500.0,25.47,25.47,25.44,25.44,19500.0
2019-06-06 14:55:00,25.44,25.44,25.43,25.44,22935.0,25.44,25.44,25.43,25.44,22935.0
2019-06-06 15:00:00,25.44,25.44,25.42,25.44,33000.0,25.44,25.44,25.42,25.44,33000.0
2019-06-06 15:05:00,25.44,25.45,25.43,25.43,18000.0,25.44,25.45,25.43,25.43,18000.0
2019-06-06 15:10:00,25.44,25.47,25.44,25.47,28290.0,25.44,25.47,25.44,25.47,28290.0
2019-06-06 15:15:00,25.48,25.48,25.48,25.48,6750.0,25.48,25.48,25.48,25.48,6750.0
2019-06-06 15:20:00,25.48,25.51,25.48,25.49,33000.0,25.48,25.51,25.48,25.49,33000.0
2019-06-06 15:25:00,25.5,25.54,25.5,25.54,25500.0,25.5,25.54,25.5,25.54,25500.0
2019-06-06 15:30:00,25.52,25.57,25.5,25.56,57000.0,25.52,25.57,25.5,25.56,57000.0
2019-06-06 15:35:00,25.55,25.56,25.52,25.53,25500.0,25.55,25.56,25.52,25.53,25500.0
2019-06-06 15:40:00,25.52,25.54,25.51,25.51,42750.0,25.52,25.54,25.51,25.51,42750.0
2019-06-06 15:45:00,25.51,25.52,25.44,25.45,199500.0,25.51,25.52,25.44,25.45,199500.0
2019-06-06 15:50:00,25.45,25.45,25.37,25.37,249000.0,25.45,25.45,25.37,25.37,249000.0
2019-06-06 15:55:00,25.37,25.41,25.34,25.4,346425.0,25.37,25.41,25.34,25.4,346425.0
2019-06-07 09:30:00,25.54,25.55,25.43,25.47,118410.0,25.54,25.55,25.43,25.47,118410.0
2019-06-07 09:35:00,25.5,25.59,25.47,25.59,85380.0,25.5,25.59,25.47,25.59,85380.0
2019-06-07 09:40:00,25.61,25.65,25.6,25.6,84135.0,25.61,25.65,25.6,25.6,84135.0
2019-06-07 09:45:00,25.59,25.62,25.55,25.55,39000.0,25.59,25.62,25.55,25.55,39000.0
2019-06-07 09:50:00,25.57,25.6,25.53,25.56,155580.0,25.57,25.6,25.53,25.56,155580.0
2019-06-07 09:55:00,25.53,25.61,25.53,25.61,43500.0,25.53,25.61,25.53,25.61,43500.0
2019-06-07 10:00:00,25.6,25.6,25.53,25.54,57375.0,25.6,25.6,25.53,25.54,57375.0
2019-06-07 10:05:00,25.57,25.57,25.53,25.54,139650.0,25.57,25.57,25.53,25.54,139650.0
2019-06-07 10:10:00,25.53,25.55,25.52,25.54,49500.0,25.53,25.55,25.52,25.54,49500.0
2019-06-07 10:15:00,25.55,25.56,25.53,25.53,24750.0,25.55,25.56,25.53,25.53,24750.0
2019-06-07 10:20:00,25.53,25.56,25.52,25.55,11700.0,25.53,25.56,25.52,25.55,11700.0
2019-06-07 10:25:00,25.55,25.61,25.55,25.61,58500.0,25.55,25.61,25.55,25.61,58500.0
2019-06-07 10:30:00,25.62,25.63,25.61,25.61,35265.0,25.62,25.63,25.61,25.61,35265.0
2019-06-07 10:35:00,25.63,25.64,25.61,25.62,21000.0,25.63,25.64,25.61,25.62,21000.0
2019-06-07 10:40:00,25.63,25.64,25.6,25.6,121500.0,25.63,25.64,25.6,25.6,121500.0
2019-06-07 10:45:00,25.6,25.64,25.6,25.63,39000.0,25.6,25.64,25.6,25.63,39000.0
2019-06-07 10:50:00,25.63,25.64,25.6,25.61,86340.0,25.63,25.64,25.6,25.61,86340.0
2019-06-07 10:55:00,25.61,25.67,25.6,25.66,170040.0,25.61,25.67,25.6,25.66,170040.0
2019-06-07 11:00:00,25.67,25.67,25.64,25.64,19650.0,25.67,25.67,25.64,25.64,19650.0
2019-06-07 11:05:00,25.65,25.68,25.64,25.67,66390.0,25.65,25.68,25.64,25.67,66390.0
2019-06-07 11:10:00,25.66,25.66,25.65,25.65,19500.0,25.66,25.66,25.65,25.65,19500.0
2019-06-07 11:15:00,25.65,25.67,25.65,25.67,6540.0,25.65,25.67,25.65,25.67,6540.0
2019-06-07 11:20:00,25.66,25.68,25.65,25.65,20310.0,25.66,25.68,25.65,25.65,20310.0
2019-06-07 11:25:00,25.64,25.66,25.6,25.61,93390.0,25.64,25.66,25.6,25.61,93390.0
2019-06-07 11:30:00,25.63,25.63,25.6,25.61,31500.0,25.63,25.63,25.6,25.61,31500.0
2019-06-07 11:35:00,25.61,25.61,25.6,25.6,13725.0,25.61,25.61,25.6,25.6,13725.0
2019-06-07 11:40:00,25.62,25.64,25.62,25.63,18300.0,25.62,25.64,25.62,25.63,18300.0
2019-06-07 11:45:00,25.64,25.67,25.62,25.65,65520.0,25.64,25.67,25.62,25.65,65520.0
2019-06-07 11:50:00,25.64,25.64,25.59,25.6,29010.0,25.64,25.64,25.59,25.6,29010.0
2019-06-07 11:55:00,25.6,25.61,25.6,25.6,12000.0,25.6,25.61,25.6,25.6,12000.0
2019-06-07 12:00:00,25.59,25.61,25.59,25.6,22500.0,25.59,25.61,25.59,25.6,22500.0
2019-06-07 12:05:00,25.6,25.6,25.59,25.59,51750.0,25.6,25.6,25.59,25.59,51750.0
2019-06-07 12:10:00,25.59,25.64,25.59,25.62,67500.0,25.59,25.64,25.59,25.62,67500.0
2019-06-07 12:15:00,25.62,25.62,25.61,25.61,13500.0,25.62,25.62,25.61,25.61,13500.0
2019-06-07 12:20:00,25.61,25.64,25.61,25.61,91500.0,25.61,25.64,25.61,25.61,91500.0
2019-06-07 12:25:00,25.61,25.61,25.6,25.61,55515.0,25.61,25.61,25.6,25.61,55515.0
2019-06-07 12:30:00,25.61,25.62,25.6,25.62,92250.0,25.61,25.62,25.6,25.62,92250.0
2019-06-07 12:35:00,25.61,25.61,25.56,25.56,21750.0,25.61,25.61,25.56,25.56,21750.0
2019-06-07 12:40:00,25.56,25.59,25.55,25.59,27015.0,25.56,25.59,25.55,25.59,27015.0
2019-06-07 12:45:00,25.57,25.58,25.56,25.57,16500.0,25.57,25.58,25.56,25.57,16500.0
2019-06-07 12:50:00,25.57,25.59,25.57,25.57,16500.0,25.57,25.59,25.57,25.57,16500.0
2019-06-07 12:55:00,25.56,25.58,25.56,25.56,28830.0,25.56,25.58,25.56,25.56,28830.0
2019-06-07 13:00:00,25.56,25.57,25.56,25.57,13500.0,25.56,25.57,25.56,25.57,13500.0
2019-06-07 13:05:00,25.57,25.58,25.56,25.57,10500.0,25.57,25.58,25.56,25.57,10500.0
2019-06-07 13:10:00,25.56,25.58,25.56,25.57,25500.0,25.56,25.58,25.56,25.57,25500.0
2019-06-07 13:15:00,25.57,25.57,25.55,25.57,46410.0,25.57,25.57,25.55,25.57,46410.0
2019-06-07 13:20:00,25.57,25.58,25.55,25.55,18000.0,25.57,25.58,25.55,25.55,18000.0
2019-06-07 13:25:00,25.57,25.57,25.57,25.57,7305.0,25.57,25.57,25.57,25.57,7305.0
2019-06-07 13:30:00,25.59,25.59,25.57,25.57,16500.0,25.59,25.59,25.57,25.57,16500.0
2019-06-07 13:35:00,25.59,25.6,25.58,25.59,22950.0,25.59,25.6,25.58,25.59,22950.0
2019-06-07 13:40:00,25.58,25.62,25.58,25.6,50760.0,25.58,25.62,25.58,25.6,50760.0
2019-06-07 13:45:00,25.6,25.6,25.59,25.59,13155.0,25.6,25.6,25.59,25.59,13155.0
2019-06-07 13:50:00,25.59,25.59,25.58,25.58,7500.0,25.59,25.59,25.58,25.58,7500.0
2019-06-07 13:55:00,25.58,25.6,25.57,25.59,28500.0,25.58,25.6,25.57,25.59,28500.0
2019-06-07 14:00:00,25.59,25.59,25.58,25.59,18270.0,25.59,25.59,25.58,25.59,18270.0
2019-06-07 14:05:00,25.58,25.6,25.58,25.58,30000.0,25.58,25.6,25.58,25.58,30000.0
2019-06-07 14:10:00,25.6,25.6,25.58,25.58,12000.0,25.6,25.6,25.58,25.58,12000.0
2019-06-07 14:15:00,25.59,25.6,25.58,25.6,29850.0,25.59,25.6,25.58,25.6,29850.0
2019-06-07 14:20:00,25.6,25.61,25.59,25.61,18000.0,25.6,25.61,25.59,25.61,18000.0
2019-06-07 14:25:00,25.61,25.61,25.6,25.6,58845.0,25.61,25.61,25.6,25.6,58845.0
2019-06-07 14:30:00,25.61,25.62,25.6,25.6,47175.0,25.61,25.62,25.6,25.6,47175.0
2019-06-07 14:35:00,25.61,25.61,25.6,25.61,15000.0,25.61,25.61,25.6,25.61,15000.0
2019-06-07 14:40:00,25.61,25.62,25.6,25.6,21000.0,25.61,25.62,25.6,25.6,21000.0
2019-06-07 14:45:00,25.6,25.6,25.56,25.56,13500.0,25.6,25.6,25.56,25.56,13500.0
2019-06-07 14:50:00,25.56,25.57,25.56,25.57,13500.0,25.56,25.57,25.56,25.57,13500.0
2019-06-07 14:55:00,25.56,25.56,25.53,25.53,15000.0,25.56,25.56,25.53,25.53,15000.0
2019-06-07 15:00:00,25.52,25.55,25.52,25.54,22740.0,25.52,25.55,25.52,25.54,22740.0
2019-06-07 15:05:00,25.54,25.56,25.54,25.55,13500.0,25.54,25.56,25.54,25.55,13500.0
2019-06-07 15:10:00,25.55,25.56,25.55,25.56,18000.0,25.55,25.56,25.55,25.56,18000.0
2019-06-07 15:15:00,25.55,25.55,25.54,25.55,12000.0,25.55,25.55,25.54,25.55,12000.0
2019-06-07 15:20:00,25.54,25.55,25.54,25.55,12000.0,25.54,25.55,25.54,25.55,12000.0
2019-06-07 15:25:00,25.56,25.56,25.54,25.54,39000.0,25.56,25.56,25.54,25.54,39000.0
2019-06-07 15:30:00,25.54,25.55,25.49,25.49,35055.0,25.54,25.55,25.49,25.49,35055.0
2019-06-07 15:35:00,25.5,25.51,25.48,25.51,37500.0,25.5,25.51,25.48,25.51,37500.0
2019-06-07 15:40:00,25.51,25.52,25.5,25.5,36000.0,25.51,25.52,25.5,25.5,36000.0
2019-06-07 15:45:00,25.5,25.51,25.47,25.5,76500.0,25.5,25.51,25.47,25.5,76500.0
2019-06-07 15:50:00,25.51,25.51,25.46,25.48,82035.0,25.51,25.51,25.46,25.48,82035.0
2019-06-07 15:55:00,25.48,25.5,25.48,25.49,246165.0,25.48,25.5,25.48,25.49,246165.0
2019-06-10 09:30:00,25.52,25.7,25.52,25.62,141645.0,25.52,25.7,25.52,25.62,141645.0
2019-06-10 09:35:00,25.61,25.66,25.6,25.65,39000.0,25.61,25.66,25.6,25.65,39000.0
2019-06-10 09:40:00,25.68,25.72,25.65,25.69,46500.0,25.68,25.72,25.65,25.69,46500.0
2019-06-10 09:45:00,25.73,25.74,25.7,25.7,25500.0,25.73,25.74,25.7,25.7,25500.0
2019-06-10 09:50:00,25.67,25.7,25.65,25.66,37965.0,25.67,25.7,25.65,25.66,37965.0
2019-06-10 09:55:00,25.67,25.7,25.67,25.7,47310.0,25.67,25.7,25.67,25.7,47310.0
2019-06-10 10:00:00,25.69,25.71,25.68,25.7,18090.0,25.69,25.71,25.68,25.7,18090.0
2019-06-10 10:05:00,25.69,25.72,25.68,25.72,65820.0,25.69,25.72,25.68,25.72,65820.0
2019-06-10 10:10:00,25.72,25.76,25.72,25.73,28380.0,25.72,25.76,25.72,25.73,28380.0
2019-06-10 10:15:00,25.73,25.74,25.72,25.73,21000.0,25.73,25.74,25.72,25.73,21000.0
2019-06-10 10:20:00,25.75,25.75,25.7,25.7,15000.0,25.75,25.75,25.7,25.7,15000.0
2019-06-10 10:25:00,25.68,25.7,25.65,25.65,56235.0,25.68,25.7,25.65,25.65,56235.0
2019-06-10 10:30:00,25.65,25.68,25.65,25.66,38250.0,25.65,25.68,25.65,25.66,38250.0
2019-06-10 10:35:00,25.67,25.69,25.66,25.66,72000.0,25.67,25.69,25.66,25.66,72000.0
2019-06-10 10:40:00,25.67,25.73,25.65,25.73,149235.0,25.67,25.73,25.65,25.73,149235.0
2019-06-10 10:45:00,25.75,25.75,25.71,25.73,24000.0,25.75,25.75,25.71,25.73,24000.0
2019-06-10 10:50:00,25.72,25.74,25.71,25.74,13575.0,25.72,25.74,25.71,25.74,13575.0
2019-06-10 10:55:00,25.74,25.74,25.72,25.72,30000.0,25.74,25.74,25.72,25.72,30000.0
2019-06-10 11:00:00,25.73,25.74,25.72,25.74,42000.0,25.73,25.74,25.72,25.74,42000.0
2019-06-10 11:05:00,25.74,25.75,25.73,25.75,15000.0,25.74,25.75,25.73,25.75,15000.0
2019-06-10 11:10:00,25.75,25.79,25.75,25.77,17730.0,25.75,25.79,25.75,25.77,17730.0
2019-06-10 11:15:00,25.78,25.78,25.75,25.76,39000.0,25.78,25.78,25.75,25.76,39000.0
2019-06-10 11:20:00,25.75,25.76,25.75,25.75,9135.0,25.75,25.76,25.75,25.75,9135.0
2019-06-10 11:25:00,25.75,25.77,25.75,25.75,13875.0,25.75,25.77,25.75,25.75,13875.0
2019-06-10 11:30:00,25.75,25.78,25.75,25.78,25875.0,25.75,25.78,25.75,25.78,25875.0
2019-06-10 11:35:00,25.77,25.79,25.77,25.79,39090.0,25.77,25.79,25.77,25.79,39090.0
2019-06-10 11:40:00,25.79,25.83,25.79,25.83,19500.0,25.79,25.83,25.79,25.83,19500.0
2019-06-10 11:45:00,25.83,25.84,25.81,25.82,33000.0,25.83,25.84,25.81,25.82,33000.0
2019-06-10 11:50:00,25.82,25.83,25.82,25.83,7500.0,25.82,25.83,25.82,25.83,7500.0
2019-06-10 11:55:00,25.84,25.84,25.84,25.84,3000.0,25.84,25.84,25.84,25.84,3000.0
2019-06-10 12:00:00,25.83,25.83,25.79,25.79,87000.0,25.83,25.83,25.79,25.79,87000.0
2019-06-10 12:05:00,25.77,25.77,25.75,25.75,13500.0,25.77,25.77,25.75,25.75,13500.0
2019-06-10 12:10:00,25.75,25.75,25.73,25.73,4500.0,25.75,25.75,25.73,25.73,4500.0
2019-06-10 12:15:00,25.73,25.74,25.72,25.72,10500.0,25.73,25.74,25.72,25.72,10500.0
2019-06-10 12:20:00,25.7,25.71,25.69,25.7,7500.0,25.7,25.71,25.69,25.7,7500.0
2019-06-10 12:25:00,25.69,25.69,25.69,25.69,9000.0,25.69,25.69,25.69,25.69,9000.0
2019-06-10 12:30:00,25.67,25.69,25.67,25.69,15060.0,25.67,25.69,25.67,25.69,15060.0
2019-06-10 12:35:00,25.69,25.7,25.69,25.7,7500.0,25.69,25.7,25.69,25.7,7500.0
2019-06-10 12:40:00,25.69,25.69,25.68,25.69,14490.0,25.69,25.69,25.68,25.69,14490.0
2019-06-10 12:45:00,25.68,25.68,25.67,25.68,17010.0,25.68,25.68,25.67,25.68,17010.0
2019-06-10 12:50:00,25.68,25.69,25.67,25.69,10500.0,25.68,25.69,25.67,25.69,10500.0
2019-06-10 12:55:00,25.68,25.68,25.67,25.67,24495.0,25.68,25.68,25.67,25.67,24495.0
2019-06-10 13:00:00,25.67,25.73,25.67,25.73,11100.0,25.67,25.73,25.67,25.73,11100.0
2019-06-10 13:05:00,25.72,25.74,25.7,25.71,10500.0,25.72,25.74,25.7,25.71,10500.0
2019-06-10 13:10:00,25.71,25.72,25.7,25.7,13500.0,25.71,25.72,25.7,25.7,13500.0
2019-06-10 13:15:00,25.7,25.72,25.7,25.72,4500.0,25.7,25.72,25.7,25.72,4500.0
2019-06-10 13:20:00,25.72,25.73,25.7,25.73,7905.0,25.72,25.73,25.7,25.73,7905.0
2019-06-10 13:25:00,25.73,25.73,25.71,25.71,18090.0,25.73,25.73,25.71,25.71,18090.0
2019-06-10 13:30:00,25.72,25.72,25.72,25.72,10500.0,25.72,25.72,25.72,25.72,10500.0
2019-06-10 13:35:00,25.7,25.71,25.7,25.71,9315.0,25.7,25.71,25.7,25.71,9315.0
2019-06-10 13:40:00,25.7,25.7,25.68,25.68,9000.0,25.7,25.7,25.68,25.68,9000.0
2019-06-10 13:45:00,25.69,25.69,25.69,25.69,3000.0,25.69,25.69,25.69,25.69,3000.0
2019-06-10 13:50:00,25.69,25.69,25.67,25.68,31500.0,25.69,25.69,25.67,25.68,31500.0
2019-06-10 13:55:00,25.67,25.68,25.67,25.68,7500.0,25.67,25.68,25.67,25.68,7500.0
2019-06-10 14:00:00,25.67,25.67,25.64,25.65,27000.0,25.67,25.67,25.64,25.65,27000.0
2019-06-10 14:05:00,25.65,25.65,25.64,25.64,9000.0,25.65,25.65,25.64,25.64,9000.0
2019-06-10 14:10:00,25.63,25.63,25.61,25.61,14955.0,25.63,25.63,25.61,25.61,14955.0
2019-06-10 14:15:00,25.61,25.61,25.61,25.61,7500.0,25.61,25.61,25.61,25.61,7500.0
2019-06-10 14:20:00,25.62,25.64,25.62,25.64,13500.0,25.62,25.64,25.62,25.64,13500.0
2019-06-10 14:25:00,25.65,25.65,25.61,25.61,26775.0,25.65,25.65,25.61,25.61,26775.0
2019-06-10 14:30:00,25.62,25.63,25.62,25.63,10500.0,25.62,25.63,25.62,25.63,10500.0
2019-06-10 14:35:00,25.64,25.65,25.64,25.65,13500.0,25.64,25.65,25.64,25.65,13500.0
2019-06-10 14:40:00,25.66,25.69,25.66,25.69,30315.0,25.66,25.69,25.66,25.69,30315.0
2019-06-10 14:45:00,25.69,25.71,25.69,25.71,21000.0,25.69,25.71,25.69,25.71,21000.0
2019-06-10 14:50:00,25.71,25.73,25.71,25.72,16500.0,25.71,25.73,25.71,25.72,16500.0
2019-06-10 14:55:00,25.73,25.74,25.71,25.72,22500.0,25.73,25.74,25.71,25.72,22500.0
2019-06-10 15:00:00,25.72,25.72,25.68,25.69,56145.0,25.72,25.72,25.68,25.69,56145.0
2019-06-10 15:05:00,25.68,25.7,25.68,25.7,12000.0,25.68,25.7,25.68,25.7,12000.0
2019-06-10 15:10:00,25.68,25.7,25.66,25.66,36780.0,25.68,25.7,25.66,25.66,36780.0
2019-06-10 15:15:00,25.65,25.68,25.65,25.68,9405.0,25.65,25.68,25.65,25.68,9405.0
2019-06-10 15:20:00,25.69,25.69,25.67,25.67,14745.0,25.69,25.69,25.67,25.67,14745.0
2019-06-10 15:25:00,25.67,25.68,25.65,25.65,7500.0,25.67,25.68,25.65,25.65,7500.0
2019-06-10 15:30:00,25.65,25.71,25.65,25.67,42855.0,25.65,25.71,25.65,25.67,42855.0
2019-06-10 15:35:00,25.67,25.68,25.67,25.67,21795.0,25.67,25.68,25.67,25.67,21795.0
2019-06-10 15:40:00,25.68,25.69,25.66,25.69,36000.0,25.68,25.69,25.66,25.69,36000.0
2019-06-10 15:45:00,25.69,25.71,25.67,25.67,80505.0,25.69,25.71,25.67,25.67,80505.0
2019-06-10 15:50:00,25.68,25.69,25.64,25.69,75000.0,25.68,25.69,25.64,25.69,75000.0
2019-06-10 15:55:00,25.68,25.69,25.65,25.66,172575.0,25.68,25.69,25.65,25.66,172575.0
2019-06-11 09:30:00,25.84,25.84,25.74,25.79,98925.0,25.84,25.84,25.74,25.79,98925.0
2019-06-11 09:35:00,25.81,25.81,25.74,25.76,90015.0,25.81,25.81,25.74,25.76,90015.0
2019-06-11 09:40:00,25.76,25.76,25.75,25.75,18000.0,25.76,25.76,25.75,25.75,18000.0
2019-06-11 09:45:00,25.75,25.75,25.71,25.71,44730.0,25.75,25.75,25.71,25.71,44730.0
2019-06-11 09:50:00,25.72,25.72,25.67,25.68,21000.0,25.72,25.72,25.67,25.68,21000.0
2019-06-11 09:55:00,25.68,25.72,25.68,25.7,31500.0,25.68,25.72,25.68,25.7,31500.0
2019-06-11 10:00:00,25.68,25.69,25.65,25.65,42000.0,25.68,25.69,25.65,25.65,42000.0
2019-06-11 10:05:00,25.64,25.64,25.54,25.56,52830.0,25.64,25.64,25.54,25.56,52830.0
2019-06-11 10:10:00,25.56,25.6,25.56,25.6,18000.0,25.56,25.6,25.56,25.6,18000.0
2019-06-11 10:15:00,25.57,25.57,25.54,25.54,7500.0,25.57,25.57,25.54,25.54,7500.0
2019-06-11 10:20:00,25.53,25.53,25.47,25.47,29160.0,25.53,25.53,25.47,25.47,29160.0
2019-06-11 10:25:00,25.46,25.52,25.46,25.5,146325.0,25.46,25.52,25.46,25.5,146325.0
2019-06-11 10:30:00,25.5,25.55,25.49,25.55,68655.0,25.5,25.55,25.49,25.55,68655.0
2019-06-11 10:35:00,25.56,25.62,25.54,25.62,93690.0,25.56,25.62,25.54,25.62,93690.0
2019-06-11 10:40:00,25.62,25.62,25.58,25.6,37800.0,25.62,25.62,25.58,25.6,37800.0
2019-06-11 10:45:00,25.59,25.6,25.59,25.6,25500.0,25.59,25.6,25.59,25.6,25500.0
2019-06-11 10:50:00,25.59,25.6,25.57,25.6,19500.0,25.59,25.6,25.57,25.6,19500.0
2019-06-11 10:55:00,25.61,25.63,25.6,25.62,24000.0,25.61,25.63,25.6,25.62,24000.0
2019-06-11 11:00:00,25.62,25.63,25.6,25.62,43875.0,25.62,25.63,25.6,25.62,43875.0
2019-06-11 11:05:00,25.63,25.64,25.6,25.62,55320.0,25.63,25.64,25.6,25.62,55320.0
2019-06-11 11:10:00,25.62,25.63,25.6,25.61,52785.0,25.62,25.63,25.6,25.61,52785.0
2019-06-11 11:15:00,25.6,25.61,25.59,25.61,25860.0,25.6,25.61,25.59,25.61,25860.0
2019-06-11 11:20:00,25.62,25.62,25.55,25.55,91830.0,25.62,25.62,25.55,25.55,91830.0
2019-06-11 11:25:00,25.53,25.54,25.49,25.49,53055.0,25.53,25.54,25.49,25.49,53055.0
2019-06-11 11:30:00,25.5,25.52,25.49,25.52,21000.0,25.5,25.52,25.49,25.52,21000.0
2019-06-11 11:35:00,25.53,25.53,25.5,25.5,13500.0,25.53,25.53,25.5,25.5,13500.0
2019-06-11 11:40:00,25.5,25.56,25.49,25.56,110505.0,25.5,25.56,25.49,25.56,110505.0
2019-06-11 11:45:00,25.53,25.53,25.51,25.52,31500.0,25.53,25.53,25.51,25.52,31500.0
2019-06-11 11:50:00,25.53,25.53,25.48,25.5,27195.0,25.53,25.53,25.48,25.5,27195.0
2019-06-11 11:55:00,25.5,25.51,25.47,25.47,30000.0,25.5,25.51,25.47,25.47,30000.0
2019-06-11 12:00:00,25.49,25.49,25.44,25.45,25500.0,25.49,25.49,25.44,25.45,25500.0
2019-06-11 12:05:00,25.44,25.45,25.42,25.42,28500.0,25.44,25.45,25.42,25.42,28500.0
2019-06-11 12:10:00,25.42,25.42,25.41,25.41,13500.0,25.42,25.42,25.41,25.41,13500.0
2019-06-11 12:15:00,25.42,25.42,25.38,25.38,24735.0,25.42,25.42,25.38,25.38,24735.0
2019-06-11 12:20:00,25.38,25.41,25.38,25.4,31620.0,25.38,25.41,25.38,25.4,31620.0
2019-06-11 12:25:00,25.39,25.39,25.37,25.38,12000.0,25.39,25.39,25.37,25.38,12000.0
2019-06-11 12:30:00,25.38,25.41,25.38,25.41,41460.0,25.38,25.41,25.38,25.41,41460.0
2019-06-11 12:35:00,25.4,25.42,25.4,25.41,22500.0,25.4,25.42,25.4,25.41,22500.0
2019-06-11 12:40:00,25.42,25.43,25.42,25.42,4500.0,25.42,25.43,25.42,25.42,4500.0
2019-06-11 12:45:00,25.42,25.43,25.39,25.39,25500.0,25.42,25.43,25.39,25.39,25500.0
2019-06-11 12:50:00,25.39,25.39,25.36,25.36,37500.0,25.39,25.39,25.36,25.36,37500.0
2019-06-11 12:55:00,25.37,25.37,25.35,25.35,18315.0,25.37,25.37,25.35,25.35,18315.0
2019-06-11 13:00:00,25.34,25.37,25.34,25.37,12000.0,25.34,25.37,25.34,25.37,12000.0
2019-06-11 13:05:00,25.37,25.37,25.35,25.36,12000.0,25.37,25.37,25.35,25.36,12000.0
2019-06-11 13:10:00,25.35,25.37,25.34,25.37,15000.0,25.35,25.37,25.34,25.37,15000.0
2019-06-11 13:15:00,25.37,25.4,25.37,25.38,12000.0,25.37,25.4,25.37,25.38,12000.0
2019-06-11 13:20:00,25.37,25.37,25.36,25.36,6000.0,25.37,25.37,25.36,25.36,6000.0
2019-06-11 13:25:00,25.36,25.38,25.35,25.38,27000.0,25.36,25.38,25.35,25.38,27000.0
2019-06-11 13:30:00,25.38,25.41,25.38,25.41,41775.0,25.38,25.41,25.38,25.41,41775.0
2019-06-11 13:35:00,25.41,25.44,25.4,25.42,37500.0,25.41,25.44,25.4,25.42,37500.0
2019-06-11 13:40:00,25.41,25.43,25.41,25.43,7575.0,25.41,25.43,25.41,25.43,7575.0
2019-06-11 13:45:00,25.42,25.42,25.41,25.42,21000.0,25.42,25.42,25.41,25.42,21000.0
2019-06-11 13:50:00,25.43,25.43,25.42,25.43,15270.0,25.43,25.43,25.42,25.43,15270.0
2019-06-11 13:55:00,25.45,25.45,25.42,25.45,59910.0,25.45,25.45,25.42,25.45,59910.0
2019-06-11 14:00:00,25.45,25.48,25.45,25.45,39150.0,25.45,25.48,25.45,25.45,39150.0
2019-06-11 14:05:00,25.45,25.46,25.44,25.46,21285.0,25.45,25.46,25.44,25.46,21285.0
2019-06-11 14:10:00,25.46,25.47,25.44,25.47,22500.0,25.46,25.47,25.44,25.47,22500.0
2019-06-11 14:15:00,25.48,25.48,25.46,25.47,30645.0,25.48,25.48,25.46,25.47,30645.0
2019-06-11 14:20:00,25.46,25.46,25.45,25.45,19500.0,25.46,25.46,25.45,25.45,19500.0
2019-06-11 14:25:00,25.45,25.45,25.44,25.44,24000.0,25.45,25.45,25.44,25.44,24000.0
2019-06-11 14:30:00,25.44,25.44,25.42,25.43,38220.0,25.44,25.44,25.42,25.43,38220.0
2019-06-11 14:35:00,25.42,25.42,25.4,25.41,19500.0,25.42,25.42,25.4,25.41,19500.0
2019-06-11 14:40:00,25.4,25.41,25.39,25.41,50370.0,25.4,25.41,25.39,25.41,50370.0
2019-06-11 14:45:00,25.4,25.4,25.37,25.39,46845.0,25.4,25.4,25.37,25.39,46845.0
2019-06-11 14:50:00,25.39,25.41,25.39,25.39,26550.0,25.39,25.41,25.39,25.39,26550.0
2019-06-11 14:55:00,25.39,25.4,25.39,25.39,70545.0,25.39,25.4,25.39,25.39,70545.0
2019-06-11 15:00:00,25.39,25.39,25.35,25.35,36525.0,25.39,25.39,25.35,25.35,36525.0
2019-06-11 15:05:00,25.37,25.39,25.37,25.38,12000.0,25.37,25.39,25.37,25.38,12000.0
2019-06-11 15:10:00,25.39,25.39,25.36,25.36,82710.0,25.39,25.39,25.36,25.36,82710.0
2019-06-11 15:15:00,25.36,25.38,25.35,25.37,63540.0,25.36,25.38,25.35,25.37,63540.0
2019-06-11 15:20:00,25.35,25.37,25.34,25.37,38040.0,25.35,25.37,25.34,25.37,38040.0
2019-06-11 15:25:00,25.38,25.38,25.36,25.36,27495.0,25.38,25.38,25.36,25.36,27495.0
2019-06-11 15:30:00,25.36,25.38,25.35,25.36,87465.0,25.36,25.38,25.35,25.36,87465.0
2019-06-11 15:35:00,25.36,25.38,25.35,25.37,42000.0,25.36,25.38,25.35,25.37,42000.0
2019-06-11 15:40:00,25.37,25.39,25.36,25.38,58500.0,25.37,25.39,25.36,25.38,58500.0
2019-06-11 15:45:00,25.37,25.39,25.36,25.39,58485.0,25.37,25.39,25.36,25.39,58485.0
2019-06-11 15:50:00,25.38,25.39,25.36,25.39,67980.0,25.38,25.39,25.36,25.39,67980.0
2019-06-11 15:55:00,25.41,25.42,25.39,25.39,208005.0,25.41,25.42,25.39,25.39,208005.0
2019-06-12 09:30:00,25.42,25.53,25.34,25.53,53160.0,25.42,25.53,25.34,25.53,53160.0
2019-06-12 09:35:00,25.54,25.61,25.53,25.61,7500.0,25.54,25.61,25.53,25.61,7500.0
2019-06-12 09:40:00,25.64,25.64,25.55,25.58,30000.0,25.64,25.64,25.55,25.58,30000.0
2019-06-12 09:45:00,25.58,25.58,25.53,25.53,26295.0,25.58,25.58,25.53,25.53,26295.0
2019-06-12 09:50:00,25.54,25.57,25.48,25.48,25500.0,25.54,25.57,25.48,25.48,25500.0
2019-06-12 09:55:00,25.48,25.52,25.48,25.48,21450.0,25.48,25.52,25.48,25.48,21450.0
2019-06-12 10:00:00,25.49,25.55,25.49,25.53,7500.0,25.49,25.55,25.49,25.53,7500.0
2019-06-12 10:05:00,25.53,25.53,25.48,25.49,27720.0,25.53,25.53,25.48,25.49,27720.0
2019-06-12 10:10:00,25.51,25.51,25.47,25.47,10500.0,25.51,25.51,25.47,25.47,10500.0
2019-06-12 10:15:00,25.47,25.48,25.44,25.45,15000.0,25.47,25.48,25.44,25.45,15000.0
2019-06-12 10:20:00,25.45,25.51,25.44,25.45,110835.0,25.45,25.51,25.44,25.45,110835.0
2019-06-12 10:25:00,25.46,25.47,25.43,25.47,94140.0,25.46,25.47,25.43,25.47,94140.0
2019-06-12 10:30:00,25.48,25.48,25.43,25.47,66360.0,25.48,25.48,25.43,25.47,66360.0
2019-06-12 10:35:00,25.47,25.53,25.46,25.53,16515.0,25.47,25.53,25.46,25.53,16515.0
2019-06-12 10:40:00,25.53,25.54,25.52,25.52,28500.0,25.53,25.54,25.52,25.52,28500.0
2019-06-12 10:45:00,25.56,25.6,25.56,25.6,21000.0,25.56,25.6,25.56,25.6,21000.0
2019-06-12 10:50:00,25.6,25.6,25.58,25.59,15000.0,25.6,25.6,25.58,25.59,15000.0
2019-06-12 10:55:00,25.59,25.59,25.59,25.59,9000.0,25.59,25.59,25.59,25.59,9000.0
2019-06-12 11:00:00,25.59,25.59,25.56,25.56,24120.0,25.59,25.59,25.56,25.56,24120.0
2019-06-12 11:05:00,25.55,25.55,25.52,25.52,51000.0,25.55,25.55,25.52,25.52,51000.0
2019-06-12 11:10:00,25.53,25.55,25.5,25.52,64575.0,25.53,25.55,25.5,25.52,64575.0
2019-06-12 11:15:00,25.51,25.52,25.5,25.52,19155.0,25.51,25.52,25.5,25.52,19155.0
2019-06-12 11:20:00,25.5,25.5,25.49,25.49,10500.0,25.5,25.5,25.49,25.49,10500.0
2019-06-12 11:25:00,25.49,25.49,25.48,25.49,5625.0,25.49,25.49,25.48,25.49,5625.0
2019-06-12 11:30:00,25.5,25.52,25.49,25.49,37665.0,25.5,25.52,25.49,25.49,37665.0
2019-06-12 11:35:00,25.49,25.51,25.49,25.5,10500.0,25.49,25.51,25.49,25.5,10500.0
2019-06-12 11:40:00,25.51,25.51,25.48,25.49,19500.0,25.51,25.51,25.48,25.49,19500.0
2019-06-12 11:45:00,25.46,25.47,25.45,25.46,22725.0,25.46,25.47,25.45,25.46,22725.0
2019-06-12 11:50:00,25.45,25.48,25.45,25.47,24000.0,25.45,25.48,25.45,25.47,24000.0
2019-06-12 11:55:00,25.47,25.48,25.46,25.46,20550.0,25.47,25.48,25.46,25.46,20550.0
2019-06-12 12:00:00,25.46,25.47,25.45,25.46,21000.0,25.46,25.47,25.45,25.46,21000.0
2019-06-12 12:05:00,25.47,25.48,25.46,25.48,15000.0,25.47,25.48,25.46,25.48,15000.0
2019-06-12 12:10:00,25.47,25.47,25.43,25.43,25500.0,25.47,25.47,25.43,25.43,25500.0
2019-06-12 12:15:00,25.45,25.48,25.45,25.48,13500.0,25.45,25.48,25.45,25.48,13500.0
2019-06-12 12:20:00,25.48,25.51,25.48,25.5,31290.0,25.48,25.51,25.48,25.5,31290.0
2019-06-12 12:25:00,25.5,25.51,25.5,25.51,15000.0,25.5,25.51,25.5,25.51,15000.0
2019-06-12 12:30:00,25.52,25.53,25.51,25.53,18000.0,25.52,25.53,25.51,25.53,18000.0
2019-06-12 12:35:00,25.52,25.52,25.52,25.52,18000.0,25.52,25.52,25.52,25.52,18000.0
2019-06-12 12:40:00,25.53,25.55,25.53,25.54,18135.0,25.53,25.55,25.53,25.54,18135.0
2019-06-12 12:45:00,25.55,25.57,25.53,25.57,15000.0,25.55,25.57,25.53,25.57,15000.0
2019-06-12 12:50:00,25.57,25.57,25.56,25.56,10500.0,25.57,25.57,25.56,25.56,10500.0
2019-06-12 12:55:00,25.57,25.59,25.57,25.59,10500.0,25.57,25.59,25.57,25.59,10500.0
2019-06-12 13:00:00,25.58,25.58,25.56,25.56,27060.0,25.58,25.58,25.56,25.56,27060.0
2019-06-12 13:05:00,25.58,25.59,25.57,25.58,24000.0,25.58,25.59,25.57,25.58,24000.0
2019-06-12 13:10:00,25.58,25.58,25.55,25.56,19500.0,25.58,25.58,25.55,25.56,19500.0
2019-06-12 13:15:00,25.58,25.58,25.57,25.58,13665.0,25.58,25.58,25.57,25.58,13665.0
2019-06-12 13:20:00,25.59,25.61,25.59,25.59,21000.0,25.59,25.61,25.59,25.59,21000.0
2019-06-12 13:25:00,25.58,25.62,25.58,25.61,18015.0,25.58,25.62,25.58,25.61,18015.0
2019-06-12 13:30:00,25.61,25.61,25.57,25.58,50430.0,25.61,25.61,25.57,25.58,50430.0
2019-06-12 13:35:00,25.58,25.58,25.57,25.57,13500.0,25.58,25.58,25.57,25.57,13500.0
2019-06-12 13:40:00,25.58,25.6,25.58,25.6,21225.0,25.58,25.6,25.58,25.6,21225.0
2019-06-12 13:45:00,25.62,25.65,25.62,25.65,18000.0,25.62,25.65,25.62,25.65,18000.0
2019-06-12 13:50:00,25.64,25.65,25.64,25.64,13500.0,25.64,25.65,25.64,25.64,13500.0
2019-06-12 13:55:00,25.63,25.65,25.63,25.63,12000.0,25.63,25.65,25.63,25.63,12000.0
2019-06-12 14:00:00,25.64,25.66,25.64,25.66,15000.0,25.64,25.66,25.64,25.66,15000.0
2019-06-12 14:05:00,25.65,25.65,25.63,25.63,27000.0,25.65,25.65,25.63,25.63,27000.0
2019-06-12 14:10:00,25.65,25.65,25.64,25.64,87645.0,25.65,25.65,25.64,25.64,87645.0
2019-06-12 14:15:00,25.64,25.64,25.63,25.63,12000.0,25.64,25.64,25.63,25.63,12000.0
2019-06-12 14:20:00,25.64,25.64,25.64,25.64,9000.0,25.64,25.64,25.64,25.64,9000.0
2019-06-12 14:25:00,25.64,25.66,25.64,25.66,18000.0,25.64,25.66,25.64,25.66,18000.0
2019-06-12 14:30:00,25.66,25.66,25.65,25.65,12150.0,25.66,25.66,25.65,25.65,12150.0
2019-06-12 14:35:00,25.66,25.67,25.66,25.67,14820.0,25.66,25.67,25.66,25.67,14820.0
2019-06-12 14:40:00,25.66,25.66,25.66,25.66,7500.0,25.66,25.66,25.66,25.66,7500.0
2019-06-12 14:45:00,25.66,25.69,25.66,25.69,24840.0,25.66,25.69,25.66,25.69,24840.0
2019-06-12 14:50:00,25.68,25.7,25.68,25.68,16500.0,25.68,25.7,25.68,25.68,16500.0
2019-06-12 14:55:00,25.67,25.67,25.65,25.65,27000.0,25.67,25.67,25.65,25.65,27000.0
2019-06-12 15:00:00,25.66,25.66,25.64,25.64,12000.0,25.66,25.66,25.64,25.64,12000.0
2019-06-12 15:05:00,25.64,25.66,25.64,25.66,10500.0,25.64,25.66,25.64,25.66,10500.0
2019-06-12 15:10:00,25.66,25.67,25.65,25.67,19965.0,25.66,25.67,25.65,25.67,19965.0
2019-06-12 15:15:00,25.67,25.67,25.66,25.66,13500.0,25.67,25.67,25.66,25.66,13500.0
2019-06-12 15:20:00,25.67,25.68,25.66,25.66,34485.0,25.67,25.68,25.66,25.66,34485.0
2019-06-12 15:25:00,25.65,25.66,25.65,25.66,20100.0,25.65,25.66,25.65,25.66,20100.0
2019-06-12 15:30:00,25.67,25.68,25.67,25.67,41745.0,25.67,25.68,25.67,25.67,41745.0
2019-06-12 15:35:00,25.67,25.67,25.65,25.65,39000.0,25.67,25.67,25.65,25.65,39000.0
2019-06-12 15:40:00,25.65,25.67,25.64,25.65,45675.0,25.65,25.67,25.64,25.65,45675.0
2019-06-12 15:45:00,25.64,25.66,25.63,25.64,44085.0,25.64,25.66,25.63,25.64,44085.0
2019-06-12 15:50:00,25.66,25.66,25.63,25.64,52500.0,25.66,25.66,25.63,25.64,52500.0
2019-06-12 15:55:00,25.64,25.65,25.62,25.64,169215.0,25.64,25.65,25.62,25.64,169215.0
2019-06-13 09:30:00,25.77,25.83,25.77,25.81,74700.0,25.77,25.83,25.77,25.81,74700.0
2019-06-13 09:35:00,25.81,25.87,25.8,25.8,35610.0,25.81,25.87,25.8,25.8,35610.0
2019-06-13 09:40:00,25.8,25.85,25.8,25.83,6000.0,25.8,25.85,25.8,25.83,6000.0
2019-06-13 09:45:00,25.84,25.86,25.78,25.78,16500.0,25.84,25.86,25.78,25.78,16500.0
2019-06-13 09:50:00,25.77,25.8,25.77,25.8,7500.0,25.77,25.8,25.77,25.8,7500.0
2019-06-13 09:55:00,25.8,25.82,25.78,25.78,10500.0,25.8,25.82,25.78,25.78,10500.0
2019-06-13 10:00:00,25.75,25.76,25.74,25.74,19500.0,25.75,25.76,25.74,25.74,19500.0
2019-06-13 10:05:00,25.74,25.75,25.73,25.73,13500.0,25.74,25.75,25.73,25.73,13500.0
2019-06-13 10:10:00,25.73,25.77,25.73,25.74,18435.0,25.73,25.77,25.73,25.74,18435.0
2019-06-13 10:15:00,25.74,25.78,25.74,25.74,18000.0,25.74,25.78,25.74,25.74,18000.0
2019-06-13 10:20:00,25.74,25.76,25.74,25.74,18000.0,25.74,25.76,25.74,25.74,18000.0
2019-06-13 10:25:00,25.72,25.75,25.72,25.75,6000.0,25.72,25.75,25.72,25.75,6000.0
2019-06-13 10:30:00,25.72,25.74,25.7,25.7,19500.0,25.72,25.74,25.7,25.7,19500.0
2019-06-13 10:35:00,25.7,25.71,25.7,25.7,16575.0,25.7,25.71,25.7,25.7,16575.0
2019-06-13 10:40:00,25.69,25.69,25.68,25.68,12600.0,25.69,25.69,25.68,25.68,12600.0
2019-06-13 10:45:00,25.69,25.72,25.69,25.71,22500.0,25.69,25.72,25.69,25.71,22500.0
2019-06-13 10:50:00,25.72,25.74,25.72,25.74,10740.0,25.72,25.74,25.72,25.74,10740.0
2019-06-13 10:55:00,25.73,25.74,25.71,25.72,24000.0,25.73,25.74,25.71,25.72,24000.0
2019-06-13 11:00:00,25.72,25.72,25.68,25.7,18000.0,25.72,25.72,25.68,25.7,18000.0
2019-06-13 11:05:00,25.7,25.7,25.69,25.69,6000.0,25.7,25.7,25.69,25.69,6000.0
2019-06-13 11:10:00,25.68,25.69,25.68,25.69,21000.0,25.68,25.69,25.68,25.69,21000.0
2019-06-13 11:15:00,25.69,25.69,25.69,25.69,3000.0,25.69,25.69,25.69,25.69,3000.0
2019-06-13 11:20:00,25.69,25.7,25.68,25.7,18000.0,25.69,25.7,25.68,25.7,18000.0
2019-06-13 11:25:00,25.71,25.72,25.71,25.71,12000.0,25.71,25.72,25.71,25.71,12000.0
2019-06-13 11:30:00,25.71,25.72,25.71,25.72,9000.0,25.71,25.72,25.71,25.72,9000.0
2019-06-13 11:35:00,25.72,25.74,25.72,25.74,4500.0,25.72,25.74,25.72,25.74,4500.0
2019-06-13 11:40:00,25.74,25.75,25.73,25.75,25500.0,25.74,25.75,25.73,25.75,25500.0
2019-06-13 11:45:00,25.76,25.78,25.76,25.76,10500.0,25.76,25.78,25.76,25.76,10500.0
2019-06-13 11:50:00,25.78,25.78,25.77,25.78,9000.0,25.78,25.78,25.77,25.78,9000.0
2019-06-13 11:55:00,25.78,25.79,25.78,25.78,12000.0,25.78,25.79,25.78,25.78,12000.0
2019-06-13 12:00:00,25.78,25.78,25.77,25.77,10500.0,25.78,25.78,25.77,25.77,10500.0
2019-06-13 12:05:00,25.76,25.78,25.76,25.78,6000.0,25.76,25.78,25.76,25.78,6000.0
2019-06-13 12:10:00,25.76,25.77,25.76,25.77,15000.0,25.76,25.77,25.76,25.77,15000.0
2019-06-13 12:15:00,25.76,25.78,25.76,25.77,7500.0,25.76,25.78,25.76,25.77,7500.0
2019-06-13 12:20:00,25.78,25.79,25.77,25.79,6000.0,25.78,25.79,25.77,25.79,6000.0
2019-06-13 12:25:00,25.79,25.81,25.79,25.8,12360.0,25.79,25.81,25.79,25.8,12360.0
2019-06-13 12:30:00,25.81,25.81,25.8,25.8,6000.0,25.81,25.81,25.8,25.8,6000.0
2019-06-13 12:35:00,25.79,25.83,25.79,25.83,52875.0,25.79,25.83,25.79,25.83,52875.0
2019-06-13 12:40:00,25.83,25.86,25.83,25.86,21000.0,25.83,25.86,25.83,25.86,21000.0
2019-06-13 12:45:00,25.87,25.87,25.86,25.87,12000.0,25.87,25.87,25.86,25.87,12000.0
2019-06-13 12:50:00,25.87,25.89,25.83,25.89,42000.0,25.87,25.89,25.83,25.89,42000.0
2019-06-13 12:55:00,25.88,25.9,25.88,25.9,13500.0,25.88,25.9,25.88,25.9,13500.0
2019-06-13 13:00:00,25.91,25.91,25.89,25.89,13500.0,25.91,25.91,25.89,25.89,13500.0
2019-06-13 13:05:00,25.88,25.89,25.87,25.89,14085.0,25.88,25.89,25.87,25.89,14085.0
2019-06-13 13:10:00,25.89,25.89,25.88,25.89,4500.0,25.89,25.89,25.88,25.89,4500.0
2019-06-13 13:15:00,25.89,25.89,25.88,25.88,4500.0,25.89,25.89,25.88,25.88,4500.0
2019-06-13 13:20:00,25.89,25.9,25.88,25.88,175665.0,25.89,25.9,25.88,25.88,175665.0
2019-06-13 13:25:00,25.9,25.93,25.9,25.93,65025.0,25.9,25.93,25.9,25.93,65025.0
2019-06-13 13:30:00,25.93,25.93,25.92,25.93,37875.0,25.93,25.93,25.92,25.93,37875.0
2019-06-13 13:35:00,25.94,25.94,25.93,25.93,24285.0,25.94,25.94,25.93,25.93,24285.0
2019-06-13 13:40:00,25.94,25.94,25.93,25.94,15060.0,25.94,25.94,25.93,25.94,15060.0
2019-06-13 13:45:00,25.94,25.95,25.94,25.95,6000.0,25.94,25.95,25.94,25.95,6000.0
2019-06-13 13:50:00,25.95,25.96,25.94,25.96,57450.0,25.95,25.96,25.94,25.96,57450.0
2019-06-13 13:55:00,25.96,25.99,25.95,25.99,73845.0,25.96,25.99,25.95,25.99,73845.0
2019-06-13 14:00:00,25.99,25.99,25.95,25.95,44895.0,25.99,25.99,25.95,25.95,44895.0
2019-06-13 14:05:00,25.95,25.95,25.94,25.95,10500.0,25.95,25.95,25.94,25.95,10500.0
2019-06-13 14:10:00,25.95,25.95,25.94,25.95,9135.0,25.95,25.95,25.94,25.95,9135.0
2019-06-13 14:15:00,25.94,25.95,25.91,25.93,28455.0,25.94,25.95,25.91,25.93,28455.0
2019-06-13 14:20:00,25.92,25.93,25.91,25.92,78000.0,25.92,25.93,25.91,25.92,78000.0
2019-06-13 14:25:00,25.91,25.93,25.91,25.92,21000.0,25.91,25.93,25.91,25.92,21000.0
2019-06-13 14:30:00,25.92,25.92,25.91,25.91,14910.0,25.92,25.92,25.91,25.91,14910.0
2019-06-13 14:35:00,25.91,25.91,25.88,25.9,16500.0,25.91,25.91,25.88,25.9,16500.0
2019-06-13 14:40:00,25.92,25.92,25.9,25.92,23640.0,25.92,25.92,25.9,25.92,23640.0
2019-06-13 14:45:00,25.91,25.93,25.91,25.93,3000.0,25.91,25.93,25.91,25.93,3000.0
2019-06-13 14:50:00,25.91,25.94,25.91,25.94,10500.0,25.91,25.94,25.91,25.94,10500.0
2019-06-13 14:55:00,25.95,25.95,25.93,25.93,27795.0,25.95,25.95,25.93,25.93,27795.0
2019-06-13 15:00:00,25.92,25.92,25.87,25.87,16500.0,25.92,25.92,25.87,25.87,16500.0
2019-06-13 15:05:00,25.87,25.87,25.84,25.85,9000.0,25.87,25.87,25.84,25.85,9000.0
2019-06-13 15:10:00,25.87,25.87,25.84,25.84,28500.0,25.87,25.87,25.84,25.84,28500.0
2019-06-13 15:15:00,25.83,25.83,25.81,25.81,15000.0,25.83,25.83,25.81,25.81,15000.0
2019-06-13 15:20:00,25.81,25.82,25.8,25.81,34500.0,25.81,25.82,25.8,25.81,34500.0
2019-06-13 15:25:00,25.81,25.82,25.8,25.81,18000.0,25.81,25.82,25.8,25.81,18000.0
2019-06-13 15:30:00,25.8,25.83,25.8,25.82,19500.0,25.8,25.83,25.8,25.82,19500.0
2019-06-13 15:35:00,25.81,25.84,25.81,25.84,35250.0,25.81,25.84,25.81,25.84,35250.0
2019-06-13 15:40:00,25.84,25.84,25.81,25.82,37875.0,25.84,25.84,25.81,25.82,37875.0
2019-06-13 15:45:00,25.81,25.81,25.8,25.8,16500.0,25.81,25.81,25.8,25.8,16500.0
2019-06-13 15:50:00,25.79,25.83,25.79,25.82,45645.0,25.79,25.83,25.79,25.82,45645.0
2019-06-13 15:55:00,25.81,25.85,25.78,25.85,211185.0,25.81,25.85,25.78,25.85,211185.0
2019-06-14 09:30:00,25.97,25.97,25.89,25.92,116145.0,25.97,25.97,25.89,25.92,116145.0
2019-06-14 09:35:00,25.92,25.92,25.92,25.92,3000.0,25.92,25.92,25.92,25.92,3000.0
2019-06-14 09:40:00,25.91,25.91,25.91,25.91,1500.0,25.91,25.91,25.91,25.91,1500.0
2019-06-14 09:45:00,25.91,25.93,25.86,25.9,21000.0,25.91,25.93,25.86,25.9,21000.0
2019-06-14 09:50:00,25.89,25.89,25.85,25.87,6000.0,25.89,25.89,25.85,25.87,6000.0
2019-06-14 09:55:00,25.89,25.89,25.85,25.85,13500.0,25.89,25.89,25.85,25.85,13500.0
2019-06-14 10:00:00,25.85,25.89,25.85,25.88,19500.0,25.85,25.89,25.85,25.88,19500.0
2019-06-14 10:05:00,25.88,25.9,25.87,25.87,16500.0,25.88,25.9,25.87,25.87,16500.0
2019-06-14 10:10:00,25.88,25.88,25.85,25.85,9750.0,25.88,25.88,25.85,25.85,9750.0
2019-06-14 10:15:00,25.83,25.88,25.82,25.87,22500.0,25.83,25.88,25.82,25.87,22500.0
2019-06-14 10:20:00,25.86,25.86,25.85,25.86,36000.0,25.86,25.86,25.85,25.86,36000.0
2019-06-14 10:25:00,25.86,25.86,25.83,25.83,27615.0,25.86,25.86,25.83,25.83,27615.0
2019-06-14 10:30:00,25.82,25.82,25.8,25.8,12300.0,25.82,25.82,25.8,25.8,12300.0
2019-06-14 10:35:00,25.78,25.79,25.75,25.75,18000.0,25.78,25.79,25.75,25.75,18000.0
2019-06-14 10:40:00,25.76,25.82,25.74,25.79,47715.0,25.76,25.82,25.74,25.79,47715.0
2019-06-14 10:45:00,25.77,25.79,25.77,25.79,45000.0,25.77,25.79,25.77,25.79,45000.0
2019-06-14 10:50:00,25.82,25.85,25.82,25.85,16500.0,25.82,25.85,25.82,25.85,16500.0
2019-06-14 10:55:00,25.85,25.87,25.85,25.87,24000.0,25.85,25.87,25.85,25.87,24000.0
2019-06-14 11:00:00,25.86,25.87,25.86,25.87,9000.0,25.86,25.87,25.86,25.87,9000.0
2019-06-14 11:05:00,25.87,25.87,25.86,25.86,7500.0,25.87,25.87,25.86,25.86,7500.0
2019-06-14 11:10:00,25.81,25.83,25.8,25.81,31635.0,25.81,25.83,25.8,25.81,31635.0
2019-06-14 11:15:00,25.81,25.83,25.81,25.83,9000.0,25.81,25.83,25.81,25.83,9000.0
2019-06-14 11:20:00,25.82,25.82,25.81,25.81,9615.0,25.82,25.82,25.81,25.81,9615.0
2019-06-14 11:25:00,25.83,25.88,25.83,25.88,66270.0,25.83,25.88,25.83,25.88,66270.0
2019-06-14 11:30:00,25.88,25.88,25.88,25.88,6000.0,25.88,25.88,25.88,25.88,6000.0
2019-06-14 11:35:00,25.86,25.94,25.86,25.92,87375.0,25.86,25.94,25.86,25.92,87375.0
2019-06-14 11:40:00,25.93,25.94,25.93,25.94,6000.0,25.93,25.94,25.93,25.94,6000.0
2019-06-14 11:45:00,25.92,25.94,25.92,25.94,48525.0,25.92,25.94,25.92,25.94,48525.0
2019-06-14 11:50:00,25.9,25.91,25.9,25.9,7500.0,25.9,25.91,25.9,25.9,7500.0
2019-06-14 11:55:00,25.9,25.9,25.88,25.88,10500.0,25.9,25.9,25.88,25.88,10500.0
2019-06-14 12:00:00,25.88,25.88,25.86,25.87,157500.0,25.88,25.88,25.86,25.87,157500.0
2019-06-14 12:05:00,25.88,25.91,25.88,25.89,25500.0,25.88,25.91,25.88,25.89,25500.0
2019-06-14 12:10:00,25.89,25.9,25.89,25.9,12180.0,25.89,25.9,25.89,25.9,12180.0
2019-06-14 12:15:00,25.91,25.92,25.9,25.92,9270.0,25.91,25.92,25.9,25.92,9270.0
2019-06-14 12:20:00,25.93,25.95,25.92,25.95,54180.0,25.93,25.95,25.92,25.95,54180.0
2019-06-14 12:25:00,25.96,25.96,25.96,25.96,6750.0,25.96,25.96,25.96,25.96,6750.0
2019-06-14 12:30:00,25.96,25.96,25.96,25.96,7080.0,25.96,25.96,25.96,25.96,7080.0
2019-06-14 12:35:00,25.96,25.96,25.94,25.96,19500.0,25.96,25.96,25.94,25.96,19500.0
2019-06-14 12:40:00,25.96,25.96,25.94,25.94,3000.0,25.96,25.96,25.94,25.94,3000.0
2019-06-14 12:45:00,25.94,25.97,25.94,25.95,19500.0,25.94,25.97,25.94,25.95,19500.0
2019-06-14 12:50:00,25.96,25.96,25.92,25.92,49500.0,25.96,25.96,25.92,25.92,49500.0
2019-06-14 12:55:00,25.93,25.94,25.92,25.92,108420.0,25.93,25.94,25.92,25.92,108420.0
2019-06-14 13:00:00,25.91,25.92,25.9,25.91,21000.0,25.91,25.92,25.9,25.91,21000.0
2019-06-14 13:05:00,25.9,25.93,25.9,25.91,7500.0,25.9,25.93,25.9,25.91,7500.0
2019-06-14 13:10:00,25.92,25.92,25.91,25.91,29445.0,25.92,25.92,25.91,25.91,29445.0
2019-06-14 13:15:00,25.91,25.92,25.9,25.92,29445.0,25.91,25.92,25.9,25.92,29445.0
2019-06-14 13:20:00,25.91,25.93,25.91,25.93,10665.0,25.91,25.93,25.91,25.93,10665.0
2019-06-14 13:25:00,25.93,25.93,25.92,25.93,9000.0,25.93,25.93,25.92,25.93,9000.0
2019-06-14 13:30:00,25.94,25.96,25.94,25.95,21000.0,25.94,25.96,25.94,25.95,21000.0
2019-06-14 13:35:00,25.94,25.95,25.94,25.94,10500.0,25.94,25.95,25.94,25.94,10500.0
2019-06-14 13:40:00,25.94,25.95,25.94,25.95,7905.0,25.94,25.95,25.94,25.95,7905.0
2019-06-14 13:45:00,25.94,25.94,25.93,25.94,22500.0,25.94,25.94,25.93,25.94,22500.0
2019-06-14 13:50:00,25.93,25.94,25.93,25.93,9000.0,25.93,25.94,25.93,25.93,9000.0
2019-06-14 13:55:00,25.92,25.93,25.91,25.91,13500.0,25.92,25.93,25.91,25.91,13500.0
2019-06-14 14:00:00,25.9,25.92,25.9,25.92,6720.0,25.9,25.92,25.9,25.92,6720.0
2019-06-14 14:05:00,25.91,25.92,25.91,25.91,16500.0,25.91,25.92,25.91,25.91,16500.0
2019-06-14 14:10:00,25.89,25.89,25.88,25.89,21165.0,25.89,25.89,25.88,25.89,21165.0
2019-06-14 14:15:00,25.89,25.92,25.88,25.92,27000.0,25.89,25.92,25.88,25.92,27000.0
2019-06-14 14:20:00,25.92,25.93,25.92,25.92,6000.0,25.92,25.93,25.92,25.92,6000.0
2019-06-14 14:25:00,25.92,25.92,25.92,25.92,10500.0,25.92,25.92,25.92,25.92,10500.0
2019-06-14 14:30:00,25.92,25.92,25.91,25.91,4500.0,25.92,25.92,25.91,25.91,4500.0
2019-06-14 14:35:00,25.9,25.91,25.89,25.89,9000.0,25.9,25.91,25.89,25.89,9000.0
2019-06-14 14:40:00,25.9,25.9,25.89,25.89,37500.0,25.9,25.9,25.89,25.89,37500.0
2019-06-14 14:45:00,25.88,25.88,25.87,25.87,4500.0,25.88,25.88,25.87,25.87,4500.0
2019-06-14 14:50:00,25.87,25.88,25.86,25.87,40155.0,25.87,25.88,25.86,25.87,40155.0
2019-06-14 14:55:00,25.88,25.89,25.87,25.88,19500.0,25.88,25.89,25.87,25.88,19500.0
2019-06-14 15:00:00,25.88,25.91,25.87,25.9,31500.0,25.88,25.91,25.87,25.9,31500.0
2019-06-14 15:05:00,25.9,25.91,25.9,25.91,19500.0,25.9,25.91,25.9,25.91,19500.0
2019-06-14 15:10:00,25.91,25.95,25.91,25.95,25500.0,25.91,25.95,25.91,25.95,25500.0
2019-06-14 15:15:00,25.95,26.01,25.93,25.94,223875.0,25.95,26.01,25.93,25.94,223875.0
2019-06-14 15:20:00,25.95,25.99,25.95,25.98,53250.0,25.95,25.99,25.95,25.98,53250.0
2019-06-14 15:25:00,25.99,26.0,25.98,25.99,140370.0,25.99,26.0,25.98,25.99,140370.0
2019-06-14 15:30:00,26.0,26.0,25.94,25.94,42720.0,26.0,26.0,25.94,25.94,42720.0
2019-06-14 15:35:00,25.95,25.96,25.94,25.94,42000.0,25.95,25.96,25.94,25.94,42000.0
2019-06-14 15:40:00,25.92,25.93,25.91,25.92,18000.0,25.92,25.93,25.91,25.92,18000.0
2019-06-14 15:45:00,25.93,25.93,25.9,25.91,55500.0,25.93,25.93,25.9,25.91,55500.0
2019-06-14 15:50:00,25.91,25.91,25.88,25.89,86310.0,25.91,25.91,25.88,25.89,86310.0
2019-06-14 15:55:00,25.87,25.88,25.85,25.87,445695.0,25.87,25.88,25.85,25.87,445695.0
2019-06-17 09:30:00,25.95,26.08,25.95,26.08,166815.0,25.95,26.08,25.95,26.08,166815.0
2019-06-17 09:35:00,26.05,26.06,26.01,26.05,25500.0,26.05,26.06,26.01,26.05,25500.0
2019-06-17 09:40:00,26.04,26.04,25.97,25.98,10500.0,26.04,26.04,25.97,25.98,10500.0
2019-06-17 09:45:00,25.99,26.04,25.97,26.03,133500.0,25.99,26.04,25.97,26.03,133500.0
2019-06-17 09:50:00,26.04,26.05,25.98,26.03,67695.0,26.04,26.05,25.98,26.03,67695.0
2019-06-17 09:55:00,26.03,26.06,26.01,26.03,21000.0,26.03,26.06,26.01,26.03,21000.0
2019-06-17 10:00:00,26.03,26.03,25.97,26.0,54330.0,26.03,26.03,25.97,26.0,54330.0
2019-06-17 10:05:00,26.01,26.04,26.01,26.02,33000.0,26.01,26.04,26.01,26.02,33000.0
2019-06-17 10:10:00,26.01,26.03,25.94,25.94,35250.0,26.01,26.03,25.94,25.94,35250.0
2019-06-17 10:15:00,25.94,25.94,25.84,25.9,32265.0,25.94,25.94,25.84,25.9,32265.0
2019-06-17 10:20:00,25.9,25.93,25.9,25.9,23445.0,25.9,25.93,25.9,25.9,23445.0
2019-06-17 10:25:00,25.87,25.87,25.82,25.84,22530.0,25.87,25.87,25.82,25.84,22530.0
2019-06-17 10:30:00,25.84,25.89,25.83,25.87,190170.0,25.84,25.89,25.83,25.87,190170.0
2019-06-17 10:35:00,25.88,25.91,25.87,25.9,22245.0,25.88,25.91,25.87,25.9,22245.0
2019-06-17 10:40:00,25.9,25.9,25.86,25.86,60030.0,25.9,25.9,25.86,25.86,60030.0
2019-06-17 10:45:00,25.86,25.91,25.85,25.88,28560.0,25.86,25.91,25.85,25.88,28560.0
2019-06-17 10:50:00,25.89,25.9,25.89,25.89,16500.0,25.89,25.9,25.89,25.89,16500.0
2019-06-17 10:55:00,25.88,25.93,25.85,25.85,249090.0,25.88,25.93,25.85,25.85,249090.0
2019-06-17 11:00:00,25.84,25.85,25.79,25.79,72000.0,25.84,25.85,25.79,25.79,72000.0
2019-06-17 11:05:00,25.79,25.81,25.74,25.81,51240.0,25.79,25.81,25.74,25.81,51240.0
2019-06-17 11:10:00,25.8,25.82,25.79,25.81,90000.0,25.8,25.82,25.79,25.81,90000.0
2019-06-17 11:15:00,25.8,25.81,25.78,25.8,102465.0,25.8,25.81,25.78,25.8,102465.0
2019-06-17 11:20:00,25.78,25.81,25.78,25.81,51510.0,25.78,25.81,25.78,25.81,51510.0
2019-06-17 11:25:00,25.81,25.83,25.79,25.79,108885.0,25.81,25.83,25.79,25.79,108885.0
2019-06-17 11:30:00,25.79,25.84,25.79,25.84,56220.0,25.79,25.84,25.79,25.84,56220.0
2019-06-17 11:35:00,25.84,25.84,25.8,25.82,48165.0,25.84,25.84,25.8,25.82,48165.0
2019-06-17 11:40:00,25.82,25.83,25.8,25.83,30840.0,25.82,25.83,25.8,25.83,30840.0
2019-06-17 11:45:00,25.81,25.83,25.81,25.83,17325.0,25.81,25.83,25.81,25.83,17325.0
2019-06-17 11:50:00,25.81,25.81,25.8,25.8,34500.0,25.81,25.81,25.8,25.8,34500.0
2019-06-17 11:55:00,25.79,25.79,25.75,25.75,59550.0,25.79,25.79,25.75,25.75,59550.0
2019-06-17 12:00:00,25.75,25.77,25.74,25.76,27180.0,25.75,25.77,25.74,25.76,27180.0
2019-06-17 12:05:00,25.77,25.78,25.76,25.78,96450.0,25.77,25.78,25.76,25.78,96450.0
2019-06-17 12:10:00,25.79,25.79,25.78,25.78,7500.0,25.79,25.79,25.78,25.78,7500.0
2019-06-17 12:15:00,25.78,25.78,25.77,25.77,97125.0,25.78,25.78,25.77,25.77,97125.0
2019-06-17 12:20:00,25.77,25.77,25.74,25.75,116100.0,25.77,25.77,25.74,25.75,116100.0
2019-06-17 12:25:00,25.75,25.75,25.74,25.75,9000.0,25.75,25.75,25.74,25.75,9000.0
2019-06-17 12:30:00,25.75,25.76,25.72,25.74,60825.0,25.75,25.76,25.72,25.74,60825.0
2019-06-17 12:35:00,25.74,25.75,25.74,25.75,37500.0,25.74,25.75,25.74,25.75,37500.0
2019-06-17 12:40:00,25.75,25.75,25.74,25.75,27000.0,25.75,25.75,25.74,25.75,27000.0
2019-06-17 12:45:00,25.74,25.8,25.74,25.8,55890.0,25.74,25.8,25.74,25.8,55890.0
2019-06-17 12:50:00,25.8,25.81,25.78,25.78,50955.0,25.8,25.81,25.78,25.78,50955.0
2019-06-17 12:55:00,25.79,25.79,25.78,25.78,16500.0,25.79,25.79,25.78,25.78,16500.0
2019-06-17 13:00:00,25.78,25.8,25.78,25.79,71865.0,25.78,25.8,25.78,25.79,71865.0
2019-06-17 13:05:00,25.79,25.82,25.79,25.82,43500.0,25.79,25.82,25.79,25.82,43500.0
2019-06-17 13:10:00,25.82,25.84,25.81,25.81,34500.0,25.82,25.84,25.81,25.81,34500.0
2019-06-17 13:15:00,25.81,25.83,25.8,25.81,51000.0,25.81,25.83,25.8,25.81,51000.0
2019-06-17 13:20:00,25.8,25.82,25.8,25.8,60000.0,25.8,25.82,25.8,25.8,60000.0
2019-06-17 13:25:00,25.8,25.8,25.78,25.78,30645.0,25.8,25.8,25.78,25.78,30645.0
2019-06-17 13:30:00,25.77,25.78,25.77,25.77,15000.0,25.77,25.78,25.77,25.77,15000.0
2019-06-17 13:35:00,25.77,25.78,25.77,25.78,37500.0,25.77,25.78,25.77,25.78,37500.0
2019-06-17 13:40:00,25.77,25.78,25.76,25.77,23085.0,25.77,25.78,25.76,25.77,23085.0
2019-06-17 13:45:00,25.76,25.76,25.74,25.74,31965.0,25.76,25.76,25.74,25.74,31965.0
2019-06-17 13:50:00,25.75,25.77,25.74,25.77,36105.0,25.75,25.77,25.74,25.77,36105.0
2019-06-17 13:55:00,25.77,25.78,25.76,25.76,34275.0,25.77,25.78,25.76,25.76,34275.0
2019-06-17 14:00:00,25.77,25.78,25.76,25.76,22890.0,25.77,25.78,25.76,25.76,22890.0
2019-06-17 14:05:00,25.76,25.77,25.76,25.76,19590.0,25.76,25.77,25.76,25.76,19590.0
2019-06-17 14:10:00,25.76,25.76,25.75,25.75,32265.0,25.76,25.76,25.75,25.75,32265.0
2019-06-17 14:15:00,25.74,25.75,25.74,25.75,39210.0,25.74,25.75,25.74,25.75,39210.0
2019-06-17 14:20:00,25.74,25.75,25.74,25.74,16500.0,25.74,25.75,25.74,25.74,16500.0
2019-06-17 14:25:00,25.75,25.75,25.73,25.75,64500.0,25.75,25.75,25.73,25.75,64500.0
2019-06-17 14:30:00,25.74,25.75,25.74,25.74,6600.0,25.74,25.75,25.74,25.74,6600.0
2019-06-17 14:35:00,25.74,25.74,25.73,25.74,32505.0,25.74,25.74,25.73,25.74,32505.0
2019-06-17 14:40:00,25.74,25.74,25.71,25.71,25950.0,25.74,25.74,25.71,25.71,25950.0
2019-06-17 14:45:00,25.7,25.7,25.69,25.69,13500.0,25.7,25.7,25.69,25.69,13500.0
2019-06-17 14:50:00,25.7,25.7,25.68,25.69,21960.0,25.7,25.7,25.68,25.69,21960.0
2019-06-17 14:55:00,25.69,25.69,25.67,25.67,65325.0,25.69,25.69,25.67,25.67,65325.0
2019-06-17 15:00:00,25.67,25.68,25.67,25.68,25650.0,25.67,25.68,25.67,25.68,25650.0
2019-06-17 15:05:00,25.68,25.72,25.68,25.72,69000.0,25.68,25.72,25.68,25.72,69000.0
2019-06-17 15:10:00,25.72,25.73,25.72,25.72,28500.0,25.72,25.73,25.72,25.72,28500.0
2019-06-17 15:15:00,25.72,25.72,25.7,25.72,47580.0,25.72,25.72,25.7,25.72,47580.0
2019-06-17 15:20:00,25.72,25.72,25.7,25.7,43020.0,25.72,25.72,25.7,25.7,43020.0
2019-06-17 15:25:00,25.7,25.71,25.67,25.68,81480.0,25.7,25.71,25.67,25.68,81480.0
2019-06-17 15:30:00,25.68,25.68,25.67,25.67,33315.0,25.68,25.68,25.67,25.67,33315.0
2019-06-17 15:35:00,25.68,25.68,25.67,25.68,93075.0,25.68,25.68,25.67,25.68,93075.0
2019-06-17 15:40:00,25.67,25.67,25.62,25.62,110505.0,25.67,25.67,25.62,25.62,110505.0
2019-06-17 15:45:00,25.62,25.63,25.59,25.6,108510.0,25.62,25.63,25.59,25.6,108510.0
2019-06-17 15:50:00,25.58,25.59,25.55,25.55,233085.0,25.58,25.59,25.55,25.55,233085.0
2019-06-17 15:55:00,25.57,25.64,25.55,25.59,745275.0,25.57,25.64,25.55,25.59,745275.0
2019-06-18 09:30:00,25.65,25.8,25.52,25.66,185670.0,25.65,25.8,25.52,25.66,185670.0
2019-06-18 09:35:00,25.64,25.72,25.62,25.69,137610.0,25.64,25.72,25.62,25.69,137610.0
2019-06-18 09:40:00,25.7,25.75,25.69,25.75,113610.0,25.7,25.75,25.69,25.75,113610.0
2019-06-18 09:45:00,25.73,25.76,25.7,25.74,163140.0,25.73,25.76,25.7,25.74,163140.0
2019-06-18 09:50:00,25.75,25.77,25.7,25.77,166920.0,25.75,25.77,25.7,25.77,166920.0
2019-06-18 09:55:00,25.79,25.82,25.77,25.77,37500.0,25.79,25.82,25.77,25.77,37500.0
2019-06-18 10:00:00,25.77,25.85,25.76,25.8,38085.0,25.77,25.85,25.76,25.8,38085.0
2019-06-18 10:05:00,25.78,25.78,25.76,25.78,36000.0,25.78,25.78,25.76,25.78,36000.0
2019-06-18 10:10:00,25.8,25.8,25.75,25.75,25500.0,25.8,25.8,25.75,25.75,25500.0
2019-06-18 10:15:00,25.75,25.8,25.75,25.77,159045.0,25.75,25.8,25.75,25.77,159045.0
2019-06-18 10:20:00,25.77,25.8,25.77,25.77,202170.0,25.77,25.8,25.77,25.77,202170.0
2019-06-18 10:25:00,25.77,25.78,25.76,25.76,27000.0,25.77,25.78,25.76,25.76,27000.0
2019-06-18 10:30:00,25.76,25.78,25.72,25.73,140070.0,25.76,25.78,25.72,25.73,140070.0
2019-06-18 10:35:00,25.73,25.76,25.72,25.73,21105.0,25.73,25.76,25.72,25.73,21105.0
2019-06-18 10:40:00,25.73,25.74,25.72,25.73,28695.0,25.73,25.74,25.72,25.73,28695.0
2019-06-18 10:45:00,25.71,25.73,25.7,25.71,22500.0,25.71,25.73,25.7,25.71,22500.0
2019-06-18 10:50:00,25.71,25.75,25.71,25.75,25785.0,25.71,25.75,25.71,25.75,25785.0
2019-06-18 10:55:00,25.76,25.76,25.75,25.75,24750.0,25.76,25.76,25.75,25.75,24750.0
2019-06-18 11:00:00,25.76,25.76,25.72,25.74,57750.0,25.76,25.76,25.72,25.74,57750.0
2019-06-18 11:05:00,25.73,25.73,25.71,25.71,23235.0,25.73,25.73,25.71,25.71,23235.0
2019-06-18 11:10:00,25.7,25.75,25.7,25.74,27330.0,25.7,25.75,25.7,25.74,27330.0
2019-06-18 11:15:00,25.74,25.74,25.72,25.72,180930.0,25.74,25.74,25.72,25.72,180930.0
2019-06-18 11:20:00,25.73,25.73,25.68,25.68,33000.0,25.73,25.73,25.68,25.68,33000.0
2019-06-18 11:25:00,25.68,25.7,25.67,25.69,22905.0,25.68,25.7,25.67,25.69,22905.0
2019-06-18 11:30:00,25.69,25.72,25.69,25.71,30000.0,25.69,25.72,25.69,25.71,30000.0
2019-06-18 11:35:00,25.7,25.71,25.68,25.69,16500.0,25.7,25.71,25.68,25.69,16500.0
2019-06-18 11:40:00,25.67,25.7,25.67,25.7,37500.0,25.67,25.7,25.67,25.7,37500.0
2019-06-18 11:45:00,25.69,25.69,25.67,25.68,10500.0,25.69,25.69,25.67,25.68,10500.0
2019-06-18 11:50:00,25.68,25.68,25.64,25.64,39990.0,25.68,25.68,25.64,25.64,39990.0
2019-06-18 11:55:00,25.64,25.64,25.61,25.61,140265.0,25.64,25.64,25.61,25.61,140265.0
2019-06-18 12:00:00,25.61,25.64,25.6,25.6,72900.0,25.61,25.64,25.6,25.6,72900.0
2019-06-18 12:05:00,25.6,25.6,25.57,25.57,18000.0,25.6,25.6,25.57,25.57,18000.0
2019-06-18 12:10:00,25.53,25.53,25.52,25.52,3000.0,25.53,25.53,25.52,25.52,3000.0
2019-06-18 12:15:00,25.54,25.55,25.53,25.53,21345.0,25.54,25.55,25.53,25.53,21345.0
2019-06-18 12:20:00,25.54,25.54,25.5,25.51,27000.0,25.54,25.54,25.5,25.51,27000.0
2019-06-18 12:25:00,25.52,25.58,25.51,25.57,75000.0,25.52,25.58,25.51,25.57,75000.0
2019-06-18 12:30:00,25.57,25.58,25.52,25.53,102210.0,25.57,25.58,25.52,25.53,102210.0
2019-06-18 12:35:00,25.54,25.56,25.53,25.53,22500.0,25.54,25.56,25.53,25.53,22500.0
2019-06-18 12:40:00,25.53,25.55,25.53,25.54,11340.0,25.53,25.55,25.53,25.54,11340.0
2019-06-18 12:45:00,25.55,25.58,25.55,25.58,33000.0,25.55,25.58,25.55,25.58,33000.0
2019-06-18 12:50:00,25.59,25.62,25.58,25.6,59220.0,25.59,25.62,25.58,25.6,59220.0
2019-06-18 12:55:00,25.6,25.61,25.6,25.6,22500.0,25.6,25.61,25.6,25.6,22500.0
2019-06-18 13:00:00,25.6,25.61,25.6,25.61,25500.0,25.6,25.61,25.6,25.61,25500.0
2019-06-18 13:05:00,25.61,25.61,25.59,25.61,27000.0,25.61,25.61,25.59,25.61,27000.0
2019-06-18 13:10:00,25.61,25.61,25.6,25.6,18000.0,25.61,25.61,25.6,25.6,18000.0
2019-06-18 13:15:00,25.6,25.6,25.58,25.59,16590.0,25.6,25.6,25.58,25.59,16590.0
2019-06-18 13:20:00,25.58,25.63,25.58,25.62,97815.0,25.58,25.63,25.58,25.62,97815.0
2019-06-18 13:25:00,25.61,25.61,25.59,25.59,50940.0,25.61,25.61,25.59,25.59,50940.0
2019-06-18 13:30:00,25.59,25.6,25.58,25.58,13500.0,25.59,25.6,25.58,25.58,13500.0
2019-06-18 13:35:00,25.58,25.61,25.58,25.61,29745.0,25.58,25.61,25.58,25.61,29745.0
2019-06-18 13:40:00,25.59,25.64,25.59,25.63,13500.0,25.59,25.64,25.59,25.63,13500.0
2019-06-18 13:45:00,25.63,25.66,25.63,25.65,59460.0,25.63,25.66,25.63,25.65,59460.0
2019-06-18 13:50:00,25.64,25.64,25.62,25.63,13500.0,25.64,25.64,25.62,25.63,13500.0
2019-06-18 13:55:00,25.63,25.64,25.62,25.63,35370.0,25.63,25.64,25.62,25.63,35370.0
2019-06-18 14:00:00,25.64,25.64,25.63,25.63,93435.0,25.64,25.64,25.63,25.63,93435.0
2019-06-18 14:05:00,25.63,25.63,25.61,25.63,27000.0,25.63,25.63,25.61,25.63,27000.0
2019-06-18 14:10:00,25.65,25.65,25.62,25.63,30000.0,25.65,25.65,25.62,25.63,30000.0
2019-06-18 14:15:00,25.62,25.63,25.62,25.63,9315.0,25.62,25.63,25.62,25.63,9315.0
2019-06-18 14:20:00,25.63,25.66,25.63,25.64,25500.0,25.63,25.66,25.63,25.64,25500.0
2019-06-18 14:25:00,25.63,25.64,25.62,25.62,18000.0,25.63,25.64,25.62,25.62,18000.0
2019-06-18 14:30:00,25.63,25.64,25.61,25.62,128160.0,25.63,25.64,25.61,25.62,128160.0
2019-06-18 14:35:00,25.62,25.63,25.61,25.63,78120.0,25.62,25.63,25.61,25.63,78120.0
2019-06-18 14:40:00,25.62,25.62,25.61,25.62,24000.0,25.62,25.62,25.61,25.62,24000.0
2019-06-18 14:45:00,25.61,25.63,25.61,25.63,129000.0,25.61,25.63,25.61,25.63,129000.0
2019-06-18 14:50:00,25.63,25.64,25.61,25.62,57075.0,25.63,25.64,25.61,25.62,57075.0
2019-06-18 14:55:00,25.62,25.62,25.6,25.6,31710.0,25.62,25.62,25.6,25.6,31710.0
2019-06-18 15:00:00,25.6,25.6,25.59,25.6,30030.0,25.6,25.6,25.59,25.6,30030.0
2019-06-18 15:05:00,25.6,25.61,25.58,25.59,101745.0,25.6,25.61,25.58,25.59,101745.0
2019-06-18 15:10:00,25.59,25.6,25.59,25.6,31500.0,25.59,25.6,25.59,25.6,31500.0
2019-06-18 15:15:00,25.59,25.61,25.59,25.61,45000.0,25.59,25.61,25.59,25.61,45000.0
2019-06-18 15:20:00,25.61,25.62,25.6,25.62,36765.0,25.61,25.62,25.6,25.62,36765.0
2019-06-18 15:25:00,25.62,25.66,25.62,25.63,67500.0,25.62,25.66,25.62,25.63,67500.0
2019-06-18 15:30:00,25.63,25.63,25.6,25.61,34020.0,25.63,25.63,25.6,25.61,34020.0
2019-06-18 15:35:00,25.61,25.62,25.6,25.6,87420.0,25.61,25.62,25.6,25.6,87420.0
2019-06-18 15:40:00,25.6,25.63,25.6,25.63,65250.0,25.6,25.63,25.6,25.63,65250.0
2019-06-18 15:45:00,25.64,25.66,25.63,25.65,179985.0,25.64,25.66,25.63,25.65,179985.0
2019-06-18 15:50:00,25.65,25.67,25.64,25.67,236235.0,25.65,25.67,25.64,25.67,236235.0
2019-06-18 15:55:00,25.66,25.7,25.66,25.69,302220.0,25.66,25.7,25.66,25.69,302220.0
2019-06-19 09:30:00,25.64,25.68,25.41,25.41,175305.0,25.64,25.68,25.41,25.41,175305.0
2019-06-19 09:35:00,25.35,25.35,25.06,25.06,149955.0,25.35,25.35,25.06,25.06,149955.0
2019-06-19 09:40:00,25.05,25.05,24.89,24.89,102060.0,25.05,25.05,24.89,24.89,102060.0
2019-06-19 09:45:00,24.93,24.94,24.84,24.84,129555.0,24.93,24.94,24.84,24.84,129555.0
2019-06-19 09:50:00,24.83,24.84,24.72,24.72,155835.0,24.83,24.84,24.72,24.72,155835.0
2019-06-19 09:55:00,24.73,24.75,24.62,24.72,306870.0,24.73,24.75,24.62,24.72,306870.0
2019-06-19 10:00:00,24.75,24.86,24.7,24.76,296760.0,24.75,24.86,24.7,24.76,296760.0
2019-06-19 10:05:00,24.76,24.8,24.69,24.8,163965.0,24.76,24.8,24.69,24.8,163965.0
2019-06-19 10:10:00,24.81,24.81,24.75,24.76,84345.0,24.81,24.81,24.75,24.76,84345.0
2019-06-19 10:15:00,24.77,24.8,24.68,24.72,159825.0,24.77,24.8,24.68,24.72,159825.0
2019-06-19 10:20:00,24.71,24.73,24.67,24.73,92985.0,24.71,24.73,24.67,24.73,92985.0
2019-06-19 10:25:00,24.74,24.77,24.71,24.76,53280.0,24.74,24.77,24.71,24.76,53280.0
2019-06-19 10:30:00,24.78,24.78,24.73,24.73,105000.0,24.78,24.78,24.73,24.73,105000.0
2019-06-19 10:35:00,24.73,24.75,24.7,24.7,73635.0,24.73,24.75,24.7,24.7,73635.0
2019-06-19 10:40:00,24.67,24.69,24.66,24.68,56265.0,24.67,24.69,24.66,24.68,56265.0
2019-06-19 10:45:00,24.69,24.72,24.69,24.7,27000.0,24.69,24.72,24.69,24.7,27000.0
2019-06-19 10:50:00,24.68,24.7,24.67,24.69,51270.0,24.68,24.7,24.67,24.69,51270.0
2019-06-19 10:55:00,24.68,24.68,24.66,24.66,59850.0,24.68,24.68,24.66,24.66,59850.0
2019-06-19 11:00:00,24.67,24.75,24.67,24.75,67440.0,24.67,24.75,24.67,24.75,67440.0
2019-06-19 11:05:00,24.74,24.76,24.71,24.73,19755.0,24.74,24.76,24.71,24.73,19755.0
2019-06-19 11:10:00,24.72,24.76,24.72,24.75,128535.0,24.72,24.76,24.72,24.75,128535.0
2019-06-19 11:15:00,24.75,24.81,24.75,24.8,45360.0,24.75,24.81,24.75,24.8,45360.0
2019-06-19 11:20:00,24.8,24.8,24.78,24.78,27000.0,24.8,24.8,24.78,24.78,27000.0
2019-06-19 11:25:00,24.78,24.85,24.78,24.85,51855.0,24.78,24.85,24.78,24.85,51855.0
2019-06-19 11:30:00,24.85,24.88,24.85,24.88,45000.0,24.85,24.88,24.85,24.88,45000.0
2019-06-19 11:35:00,24.86,24.87,24.81,24.81,63750.0,24.86,24.87,24.81,24.81,63750.0
2019-06-19 11:40:00,24.81,24.83,24.8,24.81,47160.0,24.81,24.83,24.8,24.81,47160.0
2019-06-19 11:45:00,24.82,24.85,24.81,24.83,65880.0,24.82,24.85,24.81,24.83,65880.0
2019-06-19 11:50:00,24.85,24.86,24.83,24.85,87720.0,24.85,24.86,24.83,24.85,87720.0
2019-06-19 11:55:00,24.85,24.85,24.83,24.84,24345.0,24.85,24.85,24.83,24.84,24345.0
2019-06-19 12:00:00,24.87,24.87,24.86,24.86,44625.0,24.87,24.87,24.86,24.86,44625.0
2019-06-19 12:05:00,24.87,24.87,24.82,24.84,57090.0,24.87,24.87,24.82,24.84,57090.0
2019-06-19 12:10:00,24.84,24.87,24.84,24.87,76620.0,24.84,24.87,24.84,24.87,76620.0
2019-06-19 12:15:00,24.87,24.87,24.86,24.86,18000.0,24.87,24.87,24.86,24.86,18000.0
2019-06-19 12:20:00,24.87,24.91,24.85,24.9,46395.0,24.87,24.91,24.85,24.9,46395.0
2019-06-19 12:25:00,24.91,24.98,24.91,24.96,121740.0,24.91,24.98,24.91,24.96,121740.0
2019-06-19 12:30:00,24.96,24.96,24.94,24.95,48330.0,24.96,24.96,24.94,24.95,48330.0
2019-06-19 12:35:00,24.94,24.97,24.94,24.97,30000.0,24.94,24.97,24.94,24.97,30000.0
2019-06-19 12:40:00,24.96,24.99,24.95,24.98,54180.0,24.96,24.99,24.95,24.98,54180.0
2019-06-19 12:45:00,24.98,24.99,24.98,24.99,22350.0,24.98,24.99,24.98,24.99,22350.0
2019-06-19 12:50:00,24.99,25.0,24.98,24.98,39000.0,24.99,25.0,24.98,24.98,39000.0
2019-06-19 12:55:00,24.98,24.98,24.97,24.98,12075.0,24.98,24.98,24.97,24.98,12075.0
2019-06-19 13:00:00,24.98,25.0,24.98,24.98,21600.0,24.98,25.0,24.98,24.98,21600.0
2019-06-19 13:05:00,24.99,25.03,24.98,25.02,45270.0,24.99,25.03,24.98,25.02,45270.0
2019-06-19 13:10:00,25.03,25.03,25.0,25.01,52980.0,25.03,25.03,25.0,25.01,52980.0
2019-06-19 13:15:00,25.01,25.02,25.01,25.01,22230.0,25.01,25.02,25.01,25.01,22230.0
2019-06-19 13:20:00,25.01,25.01,24.98,24.98,30000.0,25.01,25.01,24.98,24.98,30000.0
2019-06-19 13:25:00,24.99,25.01,24.98,25.0,27405.0,24.99,25.01,24.98,25.0,27405.0
2019-06-19 13:30:00,25.02,25.02,25.0,25.0,22800.0,25.02,25.02,25.0,25.0,22800.0
2019-06-19 13:35:00,25.0,25.02,25.0,25.01,10860.0,25.0,25.02,25.0,25.01,10860.0
2019-06-19 13:40:00,25.02,25.03,25.01,25.01,134160.0,25.02,25.03,25.01,25.01,134160.0
2019-06-19 13:45:00,25.02,25.03,25.01,25.03,35805.0,25.02,25.03,25.01,25.03,35805.0
2019-06-19 13:50:00,25.03,25.07,25.03,25.07,22500.0,25.03,25.07,25.03,25.07,22500.0
2019-06-19 13:55:00,25.08,25.12,25.06,25.12,27975.0,25.08,25.12,25.06,25.12,27975.0
2019-06-19 14:00:00,25.12,25.2,25.09,25.2,58035.0,25.12,25.2,25.09,25.2,58035.0
2019-06-19 14:05:00,25.21,25.25,25.17,25.2,91125.0,25.21,25.25,25.17,25.2,91125.0
2019-06-19 14:10:00,25.2,25.23,25.19,25.21,47730.0,25.2,25.23,25.19,25.21,47730.0
2019-06-19 14:15:00,25.22,25.22,25.17,25.17,31530.0,25.22,25.22,25.17,25.17,31530.0
2019-06-19 14:20:00,25.16,25.17,25.13,25.13,59775.0,25.16,25.17,25.13,25.13,59775.0
2019-06-19 14:25:00,25.14,25.16,25.12,25.16,61020.0,25.14,25.16,25.12,25.16,61020.0
2019-06-19 14:30:00,25.18,25.24,25.18,25.21,45450.0,25.18,25.24,25.18,25.21,45450.0
2019-06-19 14:35:00,25.21,25.22,25.16,25.16,66000.0,25.21,25.22,25.16,25.16,66000.0
2019-06-19 14:40:00,25.15,25.18,25.14,25.16,51600.0,25.15,25.18,25.14,25.16,51600.0
2019-06-19 14:45:00,25.15,25.18,25.15,25.16,7500.0,25.15,25.18,25.15,25.16,7500.0
2019-06-19 14:50:00,25.16,25.19,25.16,25.18,27660.0,25.16,25.19,25.16,25.18,27660.0
2019-06-19 14:55:00,25.18,25.19,25.16,25.17,15525.0,25.18,25.19,25.16,25.17,15525.0
2019-06-19 15:00:00,25.16,25.2,25.16,25.18,57330.0,25.16,25.2,25.16,25.18,57330.0
2019-06-19 15:05:00,25.19,25.19,25.16,25.18,51420.0,25.19,25.19,25.16,25.18,51420.0
2019-06-19 15:10:00,25.18,25.22,25.17,25.21,21000.0,25.18,25.22,25.17,25.21,21000.0
2019-06-19 15:15:00,25.22,25.22,25.17,25.2,75015.0,25.22,25.22,25.17,25.2,75015.0
2019-06-19 15:20:00,25.21,25.21,25.17,25.17,30405.0,25.21,25.21,25.17,25.17,30405.0
2019-06-19 15:25:00,25.17,25.18,25.14,25.15,97350.0,25.17,25.18,25.14,25.15,97350.0
2019-06-19 15:30:00,25.16,25.21,25.16,25.2,73995.0,25.16,25.21,25.16,25.2,73995.0
2019-06-19 15:35:00,25.19,25.2,25.18,25.18,37500.0,25.19,25.2,25.18,25.18,37500.0
2019-06-19 15:40:00,25.18,25.22,25.18,25.22,84705.0,25.18,25.22,25.18,25.22,84705.0
2019-06-19 15:45:00,25.21,25.23,25.2,25.22,117900.0,25.21,25.23,25.2,25.22,117900.0
2019-06-19 15:50:00,25.22,25.32,25.22,25.32,110640.0,25.22,25.32,25.22,25.32,110640.0
2019-06-19 15:55:00,25.31,25.31,25.26,25.27,276165.0,25.31,25.31,25.26,25.27,276165.0
2019-06-20 09:30:00,25.47,25.5,25.42,25.46,130500.0,25.47,25.5,25.42,25.46,130500.0
2019-06-20 09:35:00,25.49,25.56,25.43,25.52,210000.0,25.49,25.56,25.43,25.52,210000.0
2019-06-20 09:40:00,25.52,25.58,25.52,25.57,71910.0,25.52,25.58,25.52,25.57,71910.0
2019-06-20 09:45:00,25.57,25.58,25.49,25.49,84555.0,25.57,25.58,25.49,25.49,84555.0
2019-06-20 09:50:00,25.48,25.52,25.44,25.52,74595.0,25.48,25.52,25.44,25.52,74595.0
2019-06-20 09:55:00,25.53,25.57,25.49,25.49,26250.0,25.53,25.57,25.49,25.49,26250.0
2019-06-20 10:00:00,25.47,25.49,25.44,25.44,42075.0,25.47,25.49,25.44,25.44,42075.0
2019-06-20 10:05:00,25.42,25.43,25.36,25.37,84555.0,25.42,25.43,25.36,25.37,84555.0
2019-06-20 10:10:00,25.36,25.45,25.35,25.37,50550.0,25.36,25.45,25.35,25.37,50550.0
2019-06-20 10:15:00,25.38,25.38,25.38,25.38,4500.0,25.38,25.38,25.38,25.38,4500.0
2019-06-20 10:20:00,25.36,25.36,25.28,25.31,43500.0,25.36,25.36,25.28,25.31,43500.0
2019-06-20 10:25:00,25.31,25.35,25.29,25.34,114150.0,25.31,25.35,25.29,25.34,114150.0
2019-06-20 10:30:00,25.32,25.39,25.32,25.38,31050.0,25.32,25.39,25.32,25.38,31050.0
2019-06-20 10:35:00,25.39,25.39,25.29,25.29,51000.0,25.39,25.39,25.29,25.29,51000.0
2019-06-20 10:40:00,25.28,25.3,25.25,25.27,80415.0,25.28,25.3,25.25,25.27,80415.0
2019-06-20 10:45:00,25.28,25.28,25.24,25.24,46275.0,25.28,25.28,25.24,25.24,46275.0
2019-06-20 10:50:00,25.23,25.25,25.22,25.24,77220.0,25.23,25.25,25.22,25.24,77220.0
2019-06-20 10:55:00,25.24,25.24,25.18,25.19,46575.0,25.24,25.24,25.18,25.19,46575.0
2019-06-20 11:00:00,25.18,25.19,25.09,25.09,51000.0,25.18,25.19,25.09,25.09,51000.0
2019-06-20 11:05:00,25.11,25.11,25.04,25.04,50355.0,25.11,25.11,25.04,25.04,50355.0
2019-06-20 11:10:00,25.06,25.07,25.03,25.03,225030.0,25.06,25.07,25.03,25.03,225030.0
2019-06-20 11:15:00,25.04,25.04,24.99,25.01,139965.0,25.04,25.04,24.99,25.01,139965.0
2019-06-20 11:20:00,25.01,25.04,25.0,25.01,85950.0,25.01,25.04,25.0,25.01,85950.0
2019-06-20 11:25:00,25.01,25.06,25.01,25.06,37665.0,25.01,25.06,25.01,25.06,37665.0
2019-06-20 11:30:00,25.06,25.06,25.03,25.06,52500.0,25.06,25.06,25.03,25.06,52500.0
2019-06-20 11:35:00,25.06,25.09,25.06,25.06,37500.0,25.06,25.09,25.06,25.06,37500.0
2019-06-20 11:40:00,25.07,25.07,25.05,25.07,49500.0,25.07,25.07,25.05,25.07,49500.0
2019-06-20 11:45:00,25.06,25.07,25.05,25.05,34530.0,25.06,25.07,25.05,25.05,34530.0
2019-06-20 11:50:00,25.05,25.07,25.04,25.05,42000.0,25.05,25.07,25.04,25.05,42000.0
2019-06-20 11:55:00,25.05,25.05,25.02,25.02,24000.0,25.05,25.05,25.02,25.02,24000.0
2019-06-20 12:00:00,25.01,25.02,24.97,24.98,72000.0,25.01,25.02,24.97,24.98,72000.0
2019-06-20 12:05:00,24.98,24.99,24.95,24.96,121275.0,24.98,24.99,24.95,24.96,121275.0
2019-06-20 12:10:00,24.94,24.95,24.91,24.91,41295.0,24.94,24.95,24.91,24.91,41295.0
2019-06-20 12:15:00,24.91,24.91,24.88,24.88,42735.0,24.91,24.91,24.88,24.88,42735.0
2019-06-20 12:20:00,24.89,24.95,24.87,24.95,31500.0,24.89,24.95,24.87,24.95,31500.0
2019-06-20 12:25:00,24.95,24.95,24.87,24.91,60150.0,24.95,24.95,24.87,24.91,60150.0
2019-06-20 12:30:00,24.9,24.94,24.9,24.93,44640.0,24.9,24.94,24.9,24.93,44640.0
2019-06-20 12:35:00,24.94,24.94,24.91,24.92,21000.0,24.94,24.94,24.91,24.92,21000.0
2019-06-20 12:40:00,24.92,24.93,24.91,24.92,34440.0,24.92,24.93,24.91,24.92,34440.0
2019-06-20 12:45:00,24.92,24.92,24.88,24.89,55815.0,24.92,24.92,24.88,24.89,55815.0
2019-06-20 12:50:00,24.9,24.91,24.89,24.89,22500.0,24.9,24.91,24.89,24.89,22500.0
2019-06-20 12:55:00,24.89,24.92,24.89,24.91,38130.0,24.89,24.92,24.89,24.91,38130.0
2019-06-20 13:00:00,24.92,24.96,24.91,24.94,40995.0,24.92,24.96,24.91,24.94,40995.0
2019-06-20 13:05:00,24.95,24.95,24.95,24.95,10320.0,24.95,24.95,24.95,24.95,10320.0
2019-06-20 13:10:00,24.95,24.95,24.92,24.92,21495.0,24.95,24.95,24.92,24.92,21495.0
2019-06-20 13:15:00,24.94,24.95,24.93,24.95,23100.0,24.94,24.95,24.93,24.95,23100.0
2019-06-20 13:20:00,24.95,24.97,24.94,24.97,40500.0,24.95,24.97,24.94,24.97,40500.0
2019-06-20 13:25:00,24.97,24.98,24.97,24.97,47820.0,24.97,24.98,24.97,24.97,47820.0
2019-06-20 13:30:00,24.96,25.01,24.96,24.99,31500.0,24.96,25.01,24.96,24.99,31500.0
2019-06-20 13:35:00,24.98,25.0,24.98,25.0,13530.0,24.98,25.0,24.98,25.0,13530.0
2019-06-20 13:40:00,25.0,25.0,24.99,24.99,20130.0,25.0,25.0,24.99,24.99,20130.0
2019-06-20 13:45:00,24.98,25.0,24.97,25.0,15000.0,24.98,25.0,24.97,25.0,15000.0
2019-06-20 13:50:00,24.99,25.0,24.98,24.98,42765.0,24.99,25.0,24.98,24.98,42765.0
2019-06-20 13:55:00,24.98,24.99,24.97,24.98,36000.0,24.98,24.99,24.97,24.98,36000.0
2019-06-20 14:00:00,24.97,25.01,24.96,25.01,98985.0,24.97,25.01,24.96,25.01,98985.0
2019-06-20 14:05:00,25.02,25.05,25.02,25.05,20850.0,25.02,25.05,25.02,25.05,20850.0
2019-06-20 14:10:00,25.05,25.05,25.0,25.01,60165.0,25.05,25.05,25.0,25.01,60165.0
2019-06-20 14:15:00,25.01,25.02,25.0,25.0,21000.0,25.01,25.02,25.0,25.0,21000.0
2019-06-20 14:20:00,25.0,25.01,24.99,25.0,43950.0,25.0,25.01,24.99,25.0,43950.0
2019-06-20 14:25:00,24.99,24.99,24.95,24.96,27000.0,24.99,24.99,24.95,24.96,27000.0
2019-06-20 14:30:00,24.98,25.0,24.97,24.99,54660.0,24.98,25.0,24.97,24.99,54660.0
2019-06-20 14:35:00,24.98,24.99,24.97,24.98,38550.0,24.98,24.99,24.97,24.98,38550.0
2019-06-20 14:40:00,24.98,25.0,24.97,24.98,45675.0,24.98,25.0,24.97,24.98,45675.0
2019-06-20 14:45:00,24.99,24.99,24.98,24.98,25545.0,24.99,24.99,24.98,24.98,25545.0
2019-06-20 14:50:00,24.98,24.99,24.97,24.98,27150.0,24.98,24.99,24.97,24.98,27150.0
2019-06-20 14:55:00,24.99,24.99,24.98,24.99,59835.0,24.99,24.99,24.98,24.99,59835.0
2019-06-20 15:00:00,24.99,24.99,24.97,24.97,61230.0,24.99,24.99,24.97,24.97,61230.0
2019-06-20 15:05:00,24.97,24.97,24.95,24.97,104310.0,24.97,24.97,24.95,24.97,104310.0
2019-06-20 15:10:00,24.97,24.97,24.96,24.96,15000.0,24.97,24.97,24.96,24.96,15000.0
2019-06-20 15:15:00,24.97,24.99,24.96,24.99,70890.0,24.97,24.99,24.96,24.99,70890.0
2019-06-20 15:20:00,24.99,24.99,24.95,24.95,63330.0,24.99,24.99,24.95,24.95,63330.0
2019-06-20 15:25:00,24.96,24.99,24.96,24.98,60300.0,24.96,24.99,24.96,24.98,60300.0
2019-06-20 15:30:00,24.98,24.99,24.97,24.98,48000.0,24.98,24.99,24.97,24.98,48000.0
2019-06-20 15:35:00,24.97,25.0,24.97,24.99,85500.0,24.97,25.0,24.97,24.99,85500.0
2019-06-20 15:40:00,24.99,25.03,24.99,25.02,92565.0,24.99,25.03,24.99,25.02,92565.0
2019-06-20 15:45:00,25.02,25.07,25.01,25.03,324330.0,25.02,25.07,25.01,25.03,324330.0
2019-06-20 15:50:00,25.04,25.07,25.04,25.07,299835.0,25.04,25.07,25.04,25.07,299835.0
2019-06-20 15:55:00,25.07,25.08,25.04,25.04,238935.0,25.07,25.08,25.04,25.04,238935.0
2019-06-21 09:30:00,25.04,25.06,24.94,25.0,1118940.0,25.04,25.06,24.94,25.0,1118940.0
2019-06-21 09:35:00,25.0,25.02,24.96,25.0,23235.0,25.0,25.02,24.96,25.0,23235.0
2019-06-21 09:40:00,24.99,24.99,24.98,24.98,6000.0,24.99,24.99,24.98,24.98,6000.0
2019-06-21 09:45:00,24.96,24.99,24.94,24.94,19950.0,24.96,24.99,24.94,24.94,19950.0
2019-06-21 09:50:00,24.92,24.93,24.9,24.9,18000.0,24.92,24.93,24.9,24.9,18000.0
2019-06-21 09:55:00,24.92,24.93,24.88,24.91,31500.0,24.92,24.93,24.88,24.91,31500.0
2019-06-21 10:00:00,24.93,25.04,24.93,25.03,25500.0,24.93,25.04,24.93,25.03,25500.0
2019-06-21 10:05:00,25.05,25.05,25.01,25.01,34980.0,25.05,25.05,25.01,25.01,34980.0
2019-06-21 10:10:00,25.01,25.04,24.99,25.01,23250.0,25.01,25.04,24.99,25.01,23250.0
2019-06-21 10:15:00,25.03,25.03,25.02,25.02,15000.0,25.03,25.03,25.02,25.02,15000.0
2019-06-21 10:20:00,24.99,25.03,24.99,25.03,23655.0,24.99,25.03,24.99,25.03,23655.0
2019-06-21 10:25:00,25.02,25.04,25.01,25.04,45360.0,25.02,25.04,25.01,25.04,45360.0
2019-06-21 10:30:00,25.02,25.02,25.02,25.02,4500.0,25.02,25.02,25.02,25.02,4500.0
2019-06-21 10:35:00,25.03,25.05,25.0,25.0,40500.0,25.03,25.05,25.0,25.0,40500.0
2019-06-21 10:40:00,25.01,25.09,25.01,25.06,106590.0,25.01,25.09,25.01,25.06,106590.0
2019-06-21 10:45:00,25.06,25.07,25.05,25.07,28500.0,25.06,25.07,25.05,25.07,28500.0
2019-06-21 10:50:00,25.07,25.07,25.05,25.05,16500.0,25.07,25.07,25.05,25.05,16500.0
2019-06-21 10:55:00,25.04,25.05,25.03,25.04,15000.0,25.04,25.05,25.03,25.04,15000.0
2019-06-21 11:00:00,25.04,25.1,25.02,25.09,60300.0,25.04,25.1,25.02,25.09,60300.0
2019-06-21 11:05:00,25.12,25.17,25.12,25.15,37935.0,25.12,25.17,25.12,25.15,37935.0
2019-06-21 11:10:00,25.14,25.15,25.12,25.13,28500.0,25.14,25.15,25.12,25.13,28500.0
2019-06-21 11:15:00,25.11,25.12,25.11,25.12,18150.0,25.11,25.12,25.11,25.12,18150.0
2019-06-21 11:20:00,25.13,25.14,25.12,25.12,10770.0,25.13,25.14,25.12,25.12,10770.0
2019-06-21 11:25:00,25.11,25.11,25.04,25.04,35265.0,25.11,25.11,25.04,25.04,35265.0
2019-06-21 11:30:00,25.05,25.06,25.05,25.06,19500.0,25.05,25.06,25.05,25.06,19500.0
2019-06-21 11:35:00,25.06,25.06,25.04,25.04,118500.0,25.06,25.06,25.04,25.04,118500.0
2019-06-21 11:40:00,25.04,25.05,25.01,25.03,171615.0,25.04,25.05,25.01,25.03,171615.0
2019-06-21 11:45:00,25.03,25.07,25.03,25.07,76050.0,25.03,25.07,25.03,25.07,76050.0
2019-06-21 11:50:00,25.07,25.07,25.04,25.04,37500.0,25.07,25.07,25.04,25.04,37500.0
2019-06-21 11:55:00,25.04,25.05,25.04,25.05,14130.0,25.04,25.05,25.04,25.05,14130.0
2019-06-21 12:00:00,25.04,25.06,25.03,25.06,40500.0,25.04,25.06,25.03,25.06,40500.0
2019-06-21 12:05:00,25.06,25.08,25.05,25.08,37275.0,25.06,25.08,25.05,25.08,37275.0
2019-06-21 12:10:00,25.08,25.08,25.06,25.08,44310.0,25.08,25.08,25.06,25.08,44310.0
2019-06-21 12:15:00,25.09,25.1,25.08,25.08,27240.0,25.09,25.1,25.08,25.08,27240.0
2019-06-21 12:20:00,25.06,25.08,25.06,25.07,45000.0,25.06,25.08,25.06,25.07,45000.0
2019-06-21 12:25:00,25.07,25.07,25.07,25.07,13500.0,25.07,25.07,25.07,25.07,13500.0
2019-06-21 12:30:00,25.08,25.11,25.07,25.1,67545.0,25.08,25.11,25.07,25.1,67545.0
2019-06-21 12:35:00,25.1,25.11,25.09,25.11,39015.0,25.1,25.11,25.09,25.11,39015.0
2019-06-21 12:40:00,25.11,25.11,25.1,25.1,12000.0,25.11,25.11,25.1,25.1,12000.0
2019-06-21 12:45:00,25.11,25.13,25.1,25.13,27300.0,25.11,25.13,25.1,25.13,27300.0
2019-06-21 12:50:00,25.12,25.12,25.11,25.11,12915.0,25.12,25.12,25.11,25.11,12915.0
2019-06-21 12:55:00,25.1,25.11,25.09,25.11,78600.0,25.1,25.11,25.09,25.11,78600.0
2019-06-21 13:00:00,25.11,25.11,25.09,25.11,35220.0,25.11,25.11,25.09,25.11,35220.0
2019-06-21 13:05:00,25.11,25.11,25.1,25.1,26880.0,25.11,25.11,25.1,25.1,26880.0
2019-06-21 13:10:00,25.1,25.1,25.09,25.09,10500.0,25.1,25.1,25.09,25.09,10500.0
2019-06-21 13:15:00,25.09,25.11,25.09,25.1,61440.0,25.09,25.11,25.09,25.1,61440.0
2019-06-21 13:20:00,25.1,25.1,25.09,25.1,67485.0,25.1,25.1,25.09,25.1,67485.0
2019-06-21 13:25:00,25.1,25.13,25.1,25.12,231645.0,25.1,25.13,25.1,25.12,231645.0
2019-06-21 13:30:00,25.11,25.12,25.1,25.1,142755.0,25.11,25.12,25.1,25.1,142755.0
2019-06-21 13:35:00,25.11,25.12,25.11,25.12,25485.0,25.11,25.12,25.11,25.12,25485.0
2019-06-21 13:40:00,25.12,25.14,25.12,25.14,33000.0,25.12,25.14,25.12,25.14,33000.0
2019-06-21 13:45:00,25.14,25.16,25.13,25.13,107160.0,25.14,25.16,25.13,25.13,107160.0
2019-06-21 13:50:00,25.14,25.14,25.1,25.1,42030.0,25.14,25.14,25.1,25.1,42030.0
2019-06-21 13:55:00,25.12,25.12,25.11,25.11,34515.0,25.12,25.12,25.11,25.11,34515.0
2019-06-21 14:00:00,25.12,25.13,25.12,25.12,34680.0,25.12,25.13,25.12,25.12,34680.0
2019-06-21 14:05:00,25.12,25.13,25.11,25.13,22950.0,25.12,25.13,25.11,25.13,22950.0
2019-06-21 14:10:00,25.12,25.12,25.1,25.11,92025.0,25.12,25.12,25.1,25.11,92025.0
2019-06-21 14:15:00,25.11,25.12,25.1,25.11,121110.0,25.11,25.12,25.1,25.11,121110.0
2019-06-21 14:20:00,25.11,25.11,25.11,25.11,46020.0,25.11,25.11,25.11,25.11,46020.0
2019-06-21 14:25:00,25.11,25.13,25.11,25.12,75195.0,25.11,25.13,25.11,25.12,75195.0
2019-06-21 14:30:00,25.12,25.13,25.12,25.13,40500.0,25.12,25.13,25.12,25.13,40500.0
2019-06-21 14:35:00,25.12,25.14,25.12,25.14,30375.0,25.12,25.14,25.12,25.14,30375.0
2019-06-21 14:40:00,25.13,25.13,25.12,25.12,14025.0,25.13,25.13,25.12,25.12,14025.0
2019-06-21 14:45:00,25.13,25.13,25.1,25.11,131190.0,25.13,25.13,25.1,25.11,131190.0
2019-06-21 14:50:00,25.11,25.12,25.1,25.11,95790.0,25.11,25.12,25.1,25.11,95790.0
2019-06-21 14:55:00,25.11,25.13,25.11,25.12,76440.0,25.11,25.13,25.11,25.12,76440.0
2019-06-21 15:00:00,25.12,25.13,25.12,25.12,57765.0,25.12,25.13,25.12,25.12,57765.0
2019-06-21 15:05:00,25.12,25.16,25.11,25.16,60480.0,25.12,25.16,25.11,25.16,60480.0
2019-06-21 15:10:00,25.16,25.16,25.13,25.14,194895.0,25.16,25.16,25.13,25.14,194895.0
2019-06-21 15:15:00,25.14,25.15,25.13,25.15,296475.0,25.14,25.15,25.13,25.15,296475.0
2019-06-21 15:20:00,25.16,25.19,25.15,25.19,107310.0,25.16,25.19,25.15,25.19,107310.0
2019-06-21 15:25:00,25.19,25.2,25.18,25.19,60660.0,25.19,25.2,25.18,25.19,60660.0
2019-06-21 15:30:00,25.2,25.21,25.19,25.2,77985.0,25.2,25.21,25.19,25.2,77985.0
2019-06-21 15:35:00,25.2,25.2,25.18,25.2,119715.0,25.2,25.2,25.18,25.2,119715.0
2019-06-21 15:40:00,25.2,25.22,25.2,25.22,106770.0,25.2,25.22,25.2,25.22,106770.0
2019-06-21 15:45:00,25.22,25.23,25.2,25.2,200370.0,25.22,25.23,25.2,25.2,200370.0
2019-06-21 15:50:00,25.2,25.2,25.14,25.15,178320.0,25.2,25.2,25.14,25.15,178320.0
2019-06-21 15:55:00,25.14,25.14,25.04,25.09,703155.0,25.14,25.14,25.04,25.09,703155.0
2019-06-24 09:30:00,25.08,25.11,24.99,24.99,187590.0,25.08,25.11,24.99,24.99,187590.0
2019-06-24 09:35:00,24.98,25.02,24.94,24.94,94350.0,24.98,25.02,24.94,24.94,94350.0
2019-06-24 09:40:00,25.02,25.09,25.01,25.08,32175.0,25.02,25.09,25.01,25.08,32175.0
2019-06-24 09:45:00,25.1,25.16,25.09,25.16,48705.0,25.1,25.16,25.09,25.16,48705.0
2019-06-24 09:50:00,25.16,25.16,25.12,25.14,37500.0,25.16,25.16,25.12,25.14,37500.0
2019-06-24 09:55:00,25.17,25.17,25.14,25.14,12000.0,25.17,25.17,25.14,25.14,12000.0
2019-06-24 10:00:00,25.13,25.14,25.09,25.13,60000.0,25.13,25.14,25.09,25.13,60000.0
2019-06-24 10:05:00,25.14,25.17,25.14,25.17,22500.0,25.14,25.17,25.14,25.17,22500.0
2019-06-24 10:10:00,25.17,25.2,25.16,25.17,18000.0,25.17,25.2,25.16,25.17,18000.0
2019-06-24 10:15:00,25.11,25.13,25.05,25.05,35250.0,25.11,25.13,25.05,25.05,35250.0
2019-06-24 10:20:00,25.05,25.06,25.03,25.04,28500.0,25.05,25.06,25.03,25.04,28500.0
2019-06-24 10:25:00,25.04,25.07,25.01,25.03,29580.0,25.04,25.07,25.01,25.03,29580.0
2019-06-24 10:30:00,25.05,25.07,25.05,25.07,10500.0,25.05,25.07,25.05,25.07,10500.0
2019-06-24 10:35:00,25.07,25.08,25.04,25.06,21240.0,25.07,25.08,25.04,25.06,21240.0
2019-06-24 10:40:00,25.05,25.06,25.04,25.05,10500.0,25.05,25.06,25.04,25.05,10500.0
2019-06-24 10:45:00,25.03,25.04,24.99,24.99,22500.0,25.03,25.04,24.99,24.99,22500.0
2019-06-24 10:50:00,24.99,25.02,24.99,25.02,13500.0,24.99,25.02,24.99,25.02,13500.0
2019-06-24 10:55:00,25.01,25.01,24.92,24.92,170760.0,25.01,25.01,24.92,24.92,170760.0
2019-06-24 11:00:00,24.91,24.97,24.91,24.97,19545.0,24.91,24.97,24.91,24.97,19545.0
2019-06-24 11:05:00,24.96,24.97,24.95,24.96,22500.0,24.96,24.97,24.95,24.96,22500.0
2019-06-24 11:10:00,25.01,25.03,24.99,25.03,16500.0,25.01,25.03,24.99,25.03,16500.0
2019-06-24 11:15:00,25.03,25.04,24.99,25.0,32925.0,25.03,25.04,24.99,25.0,32925.0
2019-06-24 11:20:00,25.0,25.0,24.98,24.99,15000.0,25.0,25.0,24.98,24.99,15000.0
2019-06-24 11:25:00,24.98,24.98,24.97,24.98,10500.0,24.98,24.98,24.97,24.98,10500.0
2019-06-24 11:30:00,25.0,25.0,24.97,24.98,33375.0,25.0,25.0,24.97,24.98,33375.0
2019-06-24 11:35:00,24.97,24.98,24.96,24.98,16980.0,24.97,24.98,24.96,24.98,16980.0
2019-06-24 11:40:00,24.99,24.99,24.98,24.98,9000.0,24.99,24.99,24.98,24.98,9000.0
2019-06-24 11:45:00,24.98,24.98,24.95,24.95,22500.0,24.98,24.98,24.95,24.95,22500.0
2019-06-24 11:50:00,24.95,24.98,24.95,24.98,17265.0,24.95,24.98,24.95,24.98,17265.0
2019-06-24 11:55:00,24.97,24.97,24.96,24.96,16500.0,24.97,24.97,24.96,24.96,16500.0
2019-06-24 12:00:00,24.97,24.98,24.97,24.97,22500.0,24.97,24.98,24.97,24.97,22500.0
2019-06-24 12:05:00,24.99,24.99,24.97,24.97,24000.0,24.99,24.99,24.97,24.97,24000.0
2019-06-24 12:10:00,24.97,25.0,24.97,24.97,52245.0,24.97,25.0,24.97,24.97,52245.0
2019-06-24 12:15:00,24.97,25.0,24.97,25.0,27885.0,24.97,25.0,24.97,25.0,27885.0
2019-06-24 12:20:00,25.0,25.0,25.0,25.0,10500.0,25.0,25.0,25.0,25.0,10500.0
2019-06-24 12:25:00,25.0,25.01,24.99,25.01,27000.0,25.0,25.01,24.99,25.01,27000.0
2019-06-24 12:30:00,25.01,25.01,25.0,25.01,13500.0,25.01,25.01,25.0,25.01,13500.0
2019-06-24 12:35:00,25.0,25.01,25.0,25.0,27000.0,25.0,25.01,25.0,25.0,27000.0
2019-06-24 12:40:00,25.0,25.01,24.99,25.0,18000.0,25.0,25.01,24.99,25.0,18000.0
2019-06-24 12:45:00,25.0,25.0,24.98,25.0,18090.0,25.0,25.0,24.98,25.0,18090.0
2019-06-24 12:50:00,25.0,25.0,24.97,24.97,35070.0,25.0,25.0,24.97,24.97,35070.0
2019-06-24 12:55:00,24.98,24.99,24.97,24.99,10500.0,24.98,24.99,24.97,24.99,10500.0
2019-06-24 13:00:00,24.99,25.0,24.98,24.98,10500.0,24.99,25.0,24.98,24.98,10500.0
2019-06-24 13:05:00,24.97,24.98,24.96,24.98,43080.0,24.97,24.98,24.96,24.98,43080.0
2019-06-24 13:10:00,24.99,24.99,24.97,24.98,13500.0,24.99,24.99,24.97,24.98,13500.0
2019-06-24 13:15:00,24.98,24.99,24.97,24.98,31500.0,24.98,24.99,24.97,24.98,31500.0
2019-06-24 13:20:00,24.98,24.98,24.96,24.97,25500.0,24.98,24.98,24.96,24.97,25500.0
2019-06-24 13:25:00,24.97,24.97,24.96,24.96,21555.0,24.97,24.97,24.96,24.96,21555.0
2019-06-24 13:30:00,24.96,25.0,24.96,24.98,33000.0,24.96,25.0,24.96,24.98,33000.0
2019-06-24 13:35:00,24.98,24.98,24.98,24.98,25980.0,24.98,24.98,24.98,24.98,25980.0
2019-06-24 13:40:00,24.96,24.97,24.96,24.96,12000.0,24.96,24.97,24.96,24.96,12000.0
2019-06-24 13:45:00,24.97,24.97,24.95,24.96,12000.0,24.97,24.97,24.95,24.96,12000.0
2019-06-24 13:50:00,24.96,24.96,24.94,24.95,17625.0,24.96,24.96,24.94,24.95,17625.0
2019-06-24 13:55:00,24.95,24.96,24.93,24.93,38010.0,24.95,24.96,24.93,24.93,38010.0
2019-06-24 14:00:00,24.94,24.95,24.94,24.95,43890.0,24.94,24.95,24.94,24.95,43890.0
2019-06-24 14:05:00,24.96,24.96,24.95,24.96,32610.0,24.96,24.96,24.95,24.96,32610.0
2019-06-24 14:10:00,24.99,24.99,24.97,24.97,19500.0,24.99,24.99,24.97,24.97,19500.0
2019-06-24 14:15:00,24.97,25.0,24.97,24.99,28500.0,24.97,25.0,24.97,24.99,28500.0
2019-06-24 14:20:00,24.99,24.99,24.99,24.99,15000.0,24.99,24.99,24.99,24.99,15000.0
2019-06-24 14:25:00,24.99,25.0,24.97,24.99,24000.0,24.99,25.0,24.97,24.99,24000.0
2019-06-24 14:30:00,25.01,25.03,25.01,25.02,21000.0,25.01,25.03,25.01,25.02,21000.0
2019-06-24 14:35:00,25.01,25.01,25.0,25.01,20715.0,25.01,25.01,25.0,25.01,20715.0
2019-06-24 14:40:00,25.01,25.02,25.0,25.01,40815.0,25.01,25.02,25.0,25.01,40815.0
2019-06-24 14:45:00,25.02,25.03,25.02,25.03,26910.0,25.02,25.03,25.02,25.03,26910.0
2019-06-24 14:50:00,25.03,25.03,25.0,25.0,28500.0,25.03,25.03,25.0,25.0,28500.0
2019-06-24 14:55:00,25.01,25.03,25.01,25.02,13620.0,25.01,25.03,25.01,25.02,13620.0
2019-06-24 15:00:00,25.03,25.03,25.01,25.01,25500.0,25.03,25.03,25.01,25.01,25500.0
2019-06-24 15:05:00,25.01,25.01,24.99,24.99,47055.0,25.01,25.01,24.99,24.99,47055.0
2019-06-24 15:10:00,25.0,25.01,24.99,25.0,33000.0,25.0,25.01,24.99,25.0,33000.0
2019-06-24 15:15:00,25.0,25.0,24.98,24.99,15000.0,25.0,25.0,24.98,24.99,15000.0
2019-06-24 15:20:00,24.99,25.02,24.99,25.0,30750.0,24.99,25.02,24.99,25.0,30750.0
2019-06-24 15:25:00,25.01,25.02,25.01,25.01,31440.0,25.01,25.02,25.01,25.01,31440.0
2019-06-24 15:30:00,25.01,25.01,25.0,25.0,57000.0,25.01,25.01,25.0,25.0,57000.0
2019-06-24 15:35:00,25.01,25.01,25.0,25.01,58500.0,25.01,25.01,25.0,25.01,58500.0
2019-06-24 15:40:00,25.01,25.03,25.01,25.03,48510.0,25.01,25.03,25.01,25.03,48510.0
2019-06-24 15:45:00,25.03,25.04,25.01,25.01,73500.0,25.03,25.04,25.01,25.01,73500.0
2019-06-24 15:50:00,25.01,25.04,25.0,25.01,127500.0,25.01,25.04,25.0,25.01,127500.0
2019-06-24 15:55:00,25.02,25.04,25.02,25.04,209235.0,25.02,25.04,25.02,25.04,209235.0
2019-06-25 09:30:00,25.03,25.05,25.0,25.05,86550.0,25.03,25.05,25.0,25.05,86550.0
2019-06-25 09:35:00,25.03,25.05,24.89,24.92,112785.0,25.03,25.05,24.89,24.92,112785.0
2019-06-25 09:40:00,24.95,24.95,24.82,24.89,39765.0,24.95,24.95,24.82,24.89,39765.0
2019-06-25 09:45:00,24.89,24.92,24.89,24.92,27000.0,24.89,24.92,24.89,24.92,27000.0
2019-06-25 09:50:00,24.9,25.01,24.89,25.01,101730.0,24.9,25.01,24.89,25.01,101730.0
2019-06-25 09:55:00,25.04,25.04,24.95,24.98,59790.0,25.04,25.04,24.95,24.98,59790.0
2019-06-25 10:00:00,24.96,24.97,24.86,24.87,146565.0,24.96,24.97,24.86,24.87,146565.0
2019-06-25 10:05:00,24.87,24.89,24.78,24.84,119445.0,24.87,24.89,24.78,24.84,119445.0
2019-06-25 10:10:00,24.84,24.85,24.82,24.83,54345.0,24.84,24.85,24.82,24.83,54345.0
2019-06-25 10:15:00,24.82,24.86,24.82,24.84,104565.0,24.82,24.86,24.82,24.84,104565.0
2019-06-25 10:20:00,24.88,24.92,24.86,24.92,33180.0,24.88,24.92,24.86,24.92,33180.0
2019-06-25 10:25:00,24.92,24.94,24.92,24.94,15000.0,24.92,24.94,24.92,24.94,15000.0
2019-06-25 10:30:00,24.95,24.98,24.95,24.96,13500.0,24.95,24.98,24.95,24.96,13500.0
2019-06-25 10:35:00,24.96,24.97,24.95,24.95,16500.0,24.96,24.97,24.95,24.95,16500.0
2019-06-25 10:40:00,24.95,24.97,24.95,24.97,7500.0,24.95,24.97,24.95,24.97,7500.0
2019-06-25 10:45:00,24.97,24.98,24.97,24.97,11715.0,24.97,24.98,24.97,24.97,11715.0
2019-06-25 10:50:00,24.96,24.97,24.94,24.94,30000.0,24.96,24.97,24.94,24.94,30000.0
2019-06-25 10:55:00,24.94,24.94,24.9,24.94,76185.0,24.94,24.94,24.9,24.94,76185.0
2019-06-25 11:00:00,24.95,24.95,24.91,24.91,10500.0,24.95,24.95,24.91,24.91,10500.0
2019-06-25 11:05:00,24.94,24.94,24.92,24.93,32505.0,24.94,24.94,24.92,24.93,32505.0
2019-06-25 11:10:00,24.92,24.93,24.9,24.93,9000.0,24.92,24.93,24.9,24.93,9000.0
2019-06-25 11:15:00,24.93,24.95,24.92,24.95,31500.0,24.93,24.95,24.92,24.95,31500.0
2019-06-25 11:20:00,24.95,24.96,24.93,24.95,35340.0,24.95,24.96,24.93,24.95,35340.0
2019-06-25 11:25:00,24.94,24.95,24.94,24.94,10500.0,24.94,24.95,24.94,24.94,10500.0
2019-06-25 11:30:00,24.94,24.94,24.91,24.91,21000.0,24.94,24.94,24.91,24.91,21000.0
2019-06-25 11:35:00,24.9,24.9,24.89,24.89,10500.0,24.9,24.9,24.89,24.89,10500.0
2019-06-25 11:40:00,24.9,24.94,24.9,24.93,30000.0,24.9,24.94,24.9,24.93,30000.0
2019-06-25 11:45:00,24.93,24.93,24.91,24.92,19590.0,24.93,24.93,24.91,24.92,19590.0
2019-06-25 11:50:00,24.92,24.92,24.9,24.91,42000.0,24.92,24.92,24.9,24.91,42000.0
2019-06-25 11:55:00,24.91,24.93,24.91,24.93,16500.0,24.91,24.93,24.91,24.93,16500.0
2019-06-25 12:00:00,24.92,24.94,24.92,24.94,13500.0,24.92,24.94,24.92,24.94,13500.0
2019-06-25 12:05:00,24.95,24.98,24.95,24.95,25500.0,24.95,24.98,24.95,24.95,25500.0
2019-06-25 12:10:00,24.97,24.99,24.96,24.96,48000.0,24.97,24.99,24.96,24.96,48000.0
2019-06-25 12:15:00,24.95,24.95,24.95,24.95,4500.0,24.95,24.95,24.95,24.95,4500.0
2019-06-25 12:20:00,24.95,24.95,24.95,24.95,1500.0,24.95,24.95,24.95,24.95,1500.0
2019-06-25 12:25:00,24.96,24.96,24.95,24.95,27000.0,24.96,24.96,24.95,24.95,27000.0
2019-06-25 12:30:00,24.96,24.96,24.95,24.95,13500.0,24.96,24.96,24.95,24.95,13500.0
2019-06-25 12:35:00,24.95,24.96,24.94,24.94,26850.0,24.95,24.96,24.94,24.94,26850.0
2019-06-25 12:40:00,24.93,24.93,24.91,24.91,13500.0,24.93,24.93,24.91,24.91,13500.0
2019-06-25 12:45:00,24.92,24.95,24.92,24.95,15000.0,24.92,24.95,24.92,24.95,15000.0
2019-06-25 12:50:00,24.95,24.96,24.95,24.95,20055.0,24.95,24.96,24.95,24.95,20055.0
2019-06-25 12:55:00,24.98,24.98,24.95,24.95,25500.0,24.98,24.98,24.95,24.95,25500.0
2019-06-25 13:00:00,24.95,24.95,24.91,24.93,18000.0,24.95,24.95,24.91,24.93,18000.0
2019-06-25 13:05:00,24.93,24.93,24.93,24.93,10500.0,24.93,24.93,24.93,24.93,10500.0
2019-06-25 13:10:00,24.96,24.97,24.95,24.96,12285.0,24.96,24.97,24.95,24.96,12285.0
2019-06-25 13:15:00,24.96,24.97,24.96,24.97,12000.0,24.96,24.97,24.96,24.97,12000.0
2019-06-25 13:20:00,24.98,24.98,24.96,24.96,12000.0,24.98,24.98,24.96,24.96,12000.0
2019-06-25 13:25:00,24.95,24.99,24.95,24.99,18000.0,24.95,24.99,24.95,24.99,18000.0
2019-06-25 13:30:00,24.99,25.01,24.98,25.01,18000.0,24.99,25.01,24.98,25.01,18000.0
2019-06-25 13:35:00,25.01,25.01,24.99,25.0,10545.0,25.01,25.01,24.99,25.0,10545.0
2019-06-25 13:40:00,25.01,25.02,25.0,25.01,25500.0,25.01,25.02,25.0,25.01,25500.0
2019-06-25 13:45:00,25.0,25.01,25.0,25.0,27000.0,25.0,25.01,25.0,25.0,27000.0
2019-06-25 13:50:00,25.01,25.01,24.97,24.97,29925.0,25.01,25.01,24.97,24.97,29925.0
2019-06-25 13:55:00,24.97,24.97,24.94,24.94,27000.0,24.97,24.97,24.94,24.94,27000.0
2019-06-25 14:00:00,24.94,24.94,24.89,24.89,22500.0,24.94,24.94,24.89,24.89,22500.0
2019-06-25 14:05:00,24.9,24.91,24.89,24.91,24735.0,24.9,24.91,24.89,24.91,24735.0
2019-06-25 14:10:00,24.91,24.92,24.91,24.91,37500.0,24.91,24.92,24.91,24.91,37500.0
2019-06-25 14:15:00,24.91,24.93,24.9,24.91,48195.0,24.91,24.93,24.9,24.91,48195.0
2019-06-25 14:20:00,24.9,24.9,24.9,24.9,21000.0,24.9,24.9,24.9,24.9,21000.0
2019-06-25 14:25:00,24.9,24.91,24.89,24.89,43680.0,24.9,24.91,24.89,24.89,43680.0
2019-06-25 14:30:00,24.9,24.9,24.89,24.9,9000.0,24.9,24.9,24.89,24.9,9000.0
2019-06-25 14:35:00,24.89,24.89,24.86,24.87,36000.0,24.89,24.89,24.86,24.87,36000.0
2019-06-25 14:40:00,24.87,24.88,24.85,24.86,56220.0,24.87,24.88,24.85,24.86,56220.0
2019-06-25 14:45:00,24.86,24.88,24.86,24.87,19500.0,24.86,24.88,24.86,24.87,19500.0
2019-06-25 14:50:00,24.87,24.87,24.85,24.87,15000.0,24.87,24.87,24.85,24.87,15000.0
2019-06-25 14:55:00,24.87,24.89,24.86,24.89,25500.0,24.87,24.89,24.86,24.89,25500.0
2019-06-25 15:00:00,24.9,24.9,24.89,24.9,28500.0,24.9,24.9,24.89,24.9,28500.0
2019-06-25 15:05:00,24.91,24.91,24.9,24.91,30000.0,24.91,24.91,24.9,24.91,30000.0
2019-06-25 15:10:00,24.91,24.92,24.9,24.9,34500.0,24.91,24.92,24.9,24.9,34500.0
2019-06-25 15:15:00,24.9,24.91,24.9,24.91,27000.0,24.9,24.91,24.9,24.91,27000.0
2019-06-25 15:20:00,24.91,24.97,24.91,24.96,86940.0,24.91,24.97,24.91,24.96,86940.0
2019-06-25 15:25:00,24.96,24.97,24.96,24.97,67725.0,24.96,24.97,24.96,24.97,67725.0
2019-06-25 15:30:00,24.97,25.0,24.97,25.0,118500.0,24.97,25.0,24.97,25.0,118500.0
2019-06-25 15:35:00,25.0,25.02,24.99,25.02,78915.0,25.0,25.02,24.99,25.02,78915.0
2019-06-25 15:40:00,25.02,25.02,24.99,25.0,103995.0,25.02,25.02,24.99,25.0,103995.0
2019-06-25 15:45:00,24.99,25.01,24.98,25.01,113895.0,24.99,25.01,24.98,25.01,113895.0
2019-06-25 15:50:00,25.0,25.02,24.99,25.0,154965.0,25.0,25.02,24.99,25.0,154965.0
2019-06-25 15:55:00,25.0,25.0,24.95,24.96,421305.0,25.0,25.0,24.95,24.96,421305.0
2019-06-26 09:30:00,24.61,24.8,24.58,24.73,254940.0,24.61,24.8,24.58,24.73,254940.0
2019-06-26 09:35:00,24.75,24.83,24.71,24.71,33000.0,24.75,24.83,24.71,24.71,33000.0
2019-06-26 09:40:00,24.76,24.79,24.72,24.78,31500.0,24.76,24.79,24.72,24.78,31500.0
2019-06-26 09:45:00,24.77,24.77,24.71,24.71,19500.0,24.77,24.77,24.71,24.71,19500.0
2019-06-26 09:50:00,24.7,24.74,24.67,24.73,56520.0,24.7,24.74,24.67,24.73,56520.0
2019-06-26 09:55:00,24.72,24.72,24.7,24.71,21000.0,24.72,24.72,24.7,24.71,21000.0
2019-06-26 10:00:00,24.7,24.7,24.59,24.62,120675.0,24.7,24.7,24.59,24.62,120675.0
2019-06-26 10:05:00,24.6,24.63,24.59,24.59,88740.0,24.6,24.63,24.59,24.59,88740.0
2019-06-26 10:10:00,24.61,24.66,24.61,24.61,31650.0,24.61,24.66,24.61,24.61,31650.0
2019-06-26 10:15:00,24.61,24.63,24.61,24.63,12000.0,24.61,24.63,24.61,24.63,12000.0
2019-06-26 10:20:00,24.62,24.65,24.61,24.65,19500.0,24.62,24.65,24.61,24.65,19500.0
2019-06-26 10:25:00,24.65,24.68,24.61,24.68,42375.0,24.65,24.68,24.61,24.68,42375.0
2019-06-26 10:30:00,24.68,24.69,24.67,24.69,40500.0,24.68,24.69,24.67,24.69,40500.0
2019-06-26 10:35:00,24.69,24.69,24.66,24.68,28545.0,24.69,24.69,24.66,24.68,28545.0
2019-06-26 10:40:00,24.68,24.73,24.68,24.72,54000.0,24.68,24.73,24.68,24.72,54000.0
2019-06-26 10:45:00,24.72,24.72,24.7,24.71,30900.0,24.72,24.72,24.7,24.71,30900.0
2019-06-26 10:50:00,24.72,24.73,24.67,24.67,61140.0,24.72,24.73,24.67,24.67,61140.0
2019-06-26 10:55:00,24.67,24.67,24.64,24.66,55020.0,24.67,24.67,24.64,24.66,55020.0
2019-06-26 11:00:00,24.68,24.7,24.67,24.7,45405.0,24.68,24.7,24.67,24.7,45405.0
2019-06-26 11:05:00,24.69,24.73,24.69,24.72,21075.0,24.69,24.73,24.69,24.72,21075.0
2019-06-26 11:10:00,24.72,24.72,24.68,24.68,63075.0,24.72,24.72,24.68,24.68,63075.0
2019-06-26 11:15:00,24.7,24.73,24.69,24.7,51000.0,24.7,24.73,24.69,24.7,51000.0
2019-06-26 11:20:00,24.7,24.73,24.7,24.73,27360.0,24.7,24.73,24.7,24.73,27360.0
2019-06-26 11:25:00,24.72,24.75,24.72,24.75,64530.0,24.72,24.75,24.72,24.75,64530.0
2019-06-26 11:30:00,24.78,24.83,24.78,24.83,50580.0,24.78,24.83,24.78,24.83,50580.0
2019-06-26 11:35:00,24.83,24.86,24.82,24.86,23250.0,24.83,24.86,24.82,24.86,23250.0
2019-06-26 11:40:00,24.86,24.86,24.82,24.83,54735.0,24.86,24.86,24.82,24.83,54735.0
2019-06-26 11:45:00,24.82,24.85,24.82,24.85,33000.0,24.82,24.85,24.82,24.85,33000.0
2019-06-26 11:50:00,24.85,24.85,24.8,24.82,51120.0,24.85,24.85,24.8,24.82,51120.0
2019-06-26 11:55:00,24.84,24.87,24.84,24.87,37245.0,24.84,24.87,24.84,24.87,37245.0
2019-06-26 12:00:00,24.87,24.88,24.85,24.85,41940.0,24.87,24.88,24.85,24.85,41940.0
2019-06-26 12:05:00,24.85,24.85,24.84,24.85,25500.0,24.85,24.85,24.84,24.85,25500.0
2019-06-26 12:10:00,24.86,24.87,24.84,24.84,32460.0,24.86,24.87,24.84,24.84,32460.0
2019-06-26 12:15:00,24.84,24.84,24.83,24.83,34695.0,24.84,24.84,24.83,24.83,34695.0
2019-06-26 12:20:00,24.83,24.85,24.82,24.85,15270.0,24.83,24.85,24.82,24.85,15270.0
2019-06-26 12:25:00,24.85,24.85,24.83,24.83,12480.0,24.85,24.85,24.83,24.83,12480.0
2019-06-26 12:30:00,24.85,24.85,24.85,24.85,10515.0,24.85,24.85,24.85,24.85,10515.0
2019-06-26 12:35:00,24.84,24.84,24.82,24.82,18000.0,24.84,24.84,24.82,24.82,18000.0
2019-06-26 12:40:00,24.82,24.82,24.81,24.81,22050.0,24.82,24.82,24.81,24.81,22050.0
2019-06-26 12:45:00,24.81,24.81,24.81,24.81,9000.0,24.81,24.81,24.81,24.81,9000.0
2019-06-26 12:50:00,24.81,24.83,24.8,24.81,21000.0,24.81,24.83,24.8,24.81,21000.0
2019-06-26 12:55:00,24.81,24.81,24.79,24.8,33705.0,24.81,24.81,24.79,24.8,33705.0
2019-06-26 13:00:00,24.8,24.8,24.77,24.78,32250.0,24.8,24.8,24.77,24.78,32250.0
2019-06-26 13:05:00,24.77,24.78,24.75,24.75,15000.0,24.77,24.78,24.75,24.75,15000.0
2019-06-26 13:10:00,24.76,24.76,24.75,24.76,14325.0,24.76,24.76,24.75,24.76,14325.0
2019-06-26 13:15:00,24.77,24.78,24.75,24.76,30000.0,24.77,24.78,24.75,24.76,30000.0
2019-06-26 13:20:00,24.75,24.76,24.74,24.74,45630.0,24.75,24.76,24.74,24.74,45630.0
2019-06-26 13:25:00,24.74,24.74,24.71,24.72,53535.0,24.74,24.74,24.71,24.72,53535.0
2019-06-26 13:30:00,24.72,24.72,24.71,24.71,28500.0,24.72,24.72,24.71,24.71,28500.0
2019-06-26 13:35:00,24.71,24.71,24.68,24.7,54300.0,24.71,24.71,24.68,24.7,54300.0
2019-06-26 13:40:00,24.69,24.69,24.67,24.68,59265.0,24.69,24.69,24.67,24.68,59265.0
2019-06-26 13:45:00,24.69,24.69,24.66,24.66,70440.0,24.69,24.69,24.66,24.66,70440.0
2019-06-26 13:50:00,24.66,24.69,24.66,24.69,28500.0,24.66,24.69,24.66,24.69,28500.0
2019-06-26 13:55:00,24.7,24.72,24.7,24.71,13500.0,24.7,24.72,24.7,24.71,13500.0
2019-06-26 14:00:00,24.72,24.72,24.72,24.72,16500.0,24.72,24.72,24.72,24.72,16500.0
2019-06-26 14:05:00,24.72,24.72,24.68,24.68,25890.0,24.72,24.72,24.68,24.68,25890.0
2019-06-26 14:10:00,24.69,24.7,24.68,24.69,33750.0,24.69,24.7,24.68,24.69,33750.0
2019-06-26 14:15:00,24.69,24.69,24.65,24.65,55500.0,24.69,24.69,24.65,24.65,55500.0
2019-06-26 14:20:00,24.65,24.65,24.63,24.64,43500.0,24.65,24.65,24.63,24.64,43500.0
2019-06-26 14:25:00,24.64,24.65,24.63,24.65,27000.0,24.64,24.65,24.63,24.65,27000.0
2019-06-26 14:30:00,24.64,24.64,24.61,24.61,15000.0,24.64,24.64,24.61,24.61,15000.0
2019-06-26 14:35:00,24.61,24.61,24.58,24.58,31875.0,24.61,24.61,24.58,24.58,31875.0
2019-06-26 14:40:00,24.58,24.58,24.55,24.56,28500.0,24.58,24.58,24.55,24.56,28500.0
2019-06-26 14:45:00,24.57,24.57,24.54,24.54,69735.0,24.57,24.57,24.54,24.54,69735.0
2019-06-26 14:50:00,24.55,24.55,24.52,24.52,43995.0,24.55,24.55,24.52,24.52,43995.0
2019-06-26 14:55:00,24.53,24.59,24.53,24.59,40950.0,24.53,24.59,24.53,24.59,40950.0
2019-06-26 15:00:00,24.58,24.59,24.56,24.59,106935.0,24.58,24.59,24.56,24.59,106935.0
2019-06-26 15:05:00,24.59,24.6,24.56,24.56,58860.0,24.59,24.6,24.56,24.56,58860.0
2019-06-26 15:10:00,24.55,24.56,24.53,24.56,73950.0,24.55,24.56,24.53,24.56,73950.0
2019-06-26 15:15:00,24.57,24.58,24.54,24.56,51390.0,24.57,24.58,24.54,24.56,51390.0
2019-06-26 15:20:00,24.56,24.58,24.55,24.58,27915.0,24.56,24.58,24.55,24.58,27915.0
2019-06-26 15:25:00,24.58,24.58,24.56,24.56,34500.0,24.58,24.58,24.56,24.56,34500.0
2019-06-26 15:30:00,24.56,24.58,24.56,24.58,67845.0,24.56,24.58,24.56,24.58,67845.0
2019-06-26 15:35:00,24.58,24.59,24.57,24.57,58500.0,24.58,24.59,24.57,24.57,58500.0
2019-06-26 15:40:00,24.58,24.59,24.57,24.58,88350.0,24.58,24.59,24.57,24.58,88350.0
2019-06-26 15:45:00,24.57,24.59,24.57,24.58,91455.0,24.57,24.59,24.57,24.58,91455.0
2019-06-26 15:50:00,24.58,24.59,24.56,24.57,139650.0,24.58,24.59,24.56,24.57,139650.0
2019-06-26 15:55:00,24.57,24.59,24.54,24.54,267360.0,24.57,24.59,24.54,24.54,267360.0
2019-06-27 09:30:00,24.37,24.51,24.37,24.51,160710.0,24.37,24.51,24.37,24.51,160710.0
2019-06-27 09:35:00,24.5,24.5,24.33,24.33,75510.0,24.5,24.5,24.33,24.33,75510.0
2019-06-27 09:40:00,24.35,24.37,24.27,24.37,54210.0,24.35,24.37,24.27,24.37,54210.0
2019-06-27 09:45:00,24.38,24.39,24.34,24.35,47400.0,24.38,24.39,24.34,24.35,47400.0
2019-06-27 09:50:00,24.35,24.38,24.35,24.38,24375.0,24.35,24.38,24.35,24.38,24375.0
2019-06-27 09:55:00,24.4,24.42,24.38,24.42,36000.0,24.4,24.42,24.38,24.42,36000.0
2019-06-27 10:00:00,24.42,24.44,24.42,24.44,36000.0,24.42,24.44,24.42,24.44,36000.0
2019-06-27 10:05:00,24.44,24.44,24.4,24.44,55890.0,24.44,24.44,24.4,24.44,55890.0
2019-06-27 10:10:00,24.44,24.44,24.38,24.4,16500.0,24.44,24.44,24.38,24.4,16500.0
2019-06-27 10:15:00,24.4,24.4,24.38,24.39,28500.0,24.4,24.4,24.38,24.39,28500.0
2019-06-27 10:20:00,24.39,24.41,24.38,24.39,43500.0,24.39,24.41,24.38,24.39,43500.0
2019-06-27 10:25:00,24.39,24.4,24.39,24.39,15660.0,24.39,24.4,24.39,24.39,15660.0
2019-06-27 10:30:00,24.4,24.43,24.39,24.39,42750.0,24.4,24.43,24.39,24.39,42750.0
2019-06-27 10:35:00,24.39,24.4,24.38,24.4,28500.0,24.39,24.4,24.38,24.4,28500.0
2019-06-27 10:40:00,24.4,24.4,24.39,24.39,6000.0,24.4,24.4,24.39,24.39,6000.0
2019-06-27 10:45:00,24.39,24.41,24.39,24.4,43500.0,24.39,24.41,24.39,24.4,43500.0
2019-06-27 10:50:00,24.4,24.4,24.38,24.39,18000.0,24.4,24.4,24.38,24.39,18000.0
2019-06-27 10:55:00,24.38,24.39,24.38,24.39,47220.0,24.38,24.39,24.38,24.39,47220.0
2019-06-27 11:00:00,24.39,24.4,24.33,24.33,167355.0,24.39,24.4,24.33,24.33,167355.0
2019-06-27 11:05:00,24.34,24.35,24.28,24.33,181995.0,24.34,24.35,24.28,24.33,181995.0
2019-06-27 11:10:00,24.33,24.34,24.29,24.34,46095.0,24.33,24.34,24.29,24.34,46095.0
2019-06-27 11:15:00,24.34,24.38,24.34,24.35,68970.0,24.34,24.38,24.34,24.35,68970.0
2019-06-27 11:20:00,24.34,24.35,24.31,24.31,48405.0,24.34,24.35,24.31,24.31,48405.0
2019-06-27 11:25:00,24.31,24.32,24.3,24.31,25500.0,24.31,24.32,24.3,24.31,25500.0
2019-06-27 11:30:00,24.3,24.34,24.28,24.34,46860.0,24.3,24.34,24.28,24.34,46860.0
2019-06-27 11:35:00,24.33,24.33,24.3,24.32,61245.0,24.33,24.33,24.3,24.32,61245.0
2019-06-27 11:40:00,24.33,24.39,24.33,24.39,40500.0,24.33,24.39,24.33,24.39,40500.0
2019-06-27 11:45:00,24.37,24.38,24.34,24.35,69120.0,24.37,24.38,24.34,24.35,69120.0
2019-06-27 11:50:00,24.36,24.39,24.36,24.36,22380.0,24.36,24.39,24.36,24.36,22380.0
2019-06-27 11:55:00,24.36,24.38,24.35,24.38,25500.0,24.36,24.38,24.35,24.38,25500.0
2019-06-27 12:00:00,24.38,24.4,24.38,24.39,21000.0,24.38,24.4,24.38,24.39,21000.0
2019-06-27 12:05:00,24.4,24.42,24.39,24.4,56850.0,24.4,24.42,24.39,24.4,56850.0
2019-06-27 12:10:00,24.41,24.41,24.4,24.41,22500.0,24.41,24.41,24.4,24.41,22500.0
2019-06-27 12:15:00,24.4,24.43,24.4,24.43,31335.0,24.4,24.43,24.4,24.43,31335.0
2019-06-27 12:20:00,24.44,24.44,24.43,24.44,19575.0,24.44,24.44,24.43,24.44,19575.0
2019-06-27 12:25:00,24.44,24.48,24.44,24.47,54855.0,24.44,24.48,24.44,24.47,54855.0
2019-06-27 12:30:00,24.47,24.53,24.47,24.51,63045.0,24.47,24.53,24.47,24.51,63045.0
2019-06-27 12:35:00,24.52,24.54,24.52,24.54,10545.0,24.52,24.54,24.52,24.54,10545.0
2019-06-27 12:40:00,24.55,24.62,24.55,24.62,128235.0,24.55,24.62,24.55,24.62,128235.0
2019-06-27 12:45:00,24.62,24.63,24.6,24.61,61500.0,24.62,24.63,24.6,24.61,61500.0
2019-06-27 12:50:00,24.61,24.64,24.61,24.64,41370.0,24.61,24.64,24.61,24.64,41370.0
2019-06-27 12:55:00,24.64,24.68,24.61,24.68,285870.0,24.64,24.68,24.61,24.68,285870.0
2019-06-27 13:00:00,24.67,24.72,24.67,24.72,31500.0,24.67,24.72,24.67,24.72,31500.0
2019-06-27 13:05:00,24.72,24.72,24.68,24.68,58770.0,24.72,24.72,24.68,24.68,58770.0
2019-06-27 13:10:00,24.68,24.69,24.68,24.69,21600.0,24.68,24.69,24.68,24.69,21600.0
2019-06-27 13:15:00,24.69,24.69,24.68,24.68,7500.0,24.69,24.69,24.68,24.68,7500.0
2019-06-27 13:20:00,24.69,24.72,24.67,24.67,69255.0,24.69,24.72,24.67,24.67,69255.0
2019-06-27 13:25:00,24.68,24.69,24.66,24.67,21000.0,24.68,24.69,24.66,24.67,21000.0
2019-06-27 13:30:00,24.68,24.69,24.68,24.68,9000.0,24.68,24.69,24.68,24.68,9000.0
2019-06-27 13:35:00,24.68,24.68,24.68,24.68,12000.0,24.68,24.68,24.68,24.68,12000.0
2019-06-27 13:40:00,24.67,24.69,24.67,24.68,7500.0,24.67,24.69,24.67,24.68,7500.0
2019-06-27 13:45:00,24.67,24.67,24.66,24.67,21000.0,24.67,24.67,24.66,24.67,21000.0
2019-06-27 13:50:00,24.67,24.67,24.66,24.67,10500.0,24.67,24.67,24.66,24.67,10500.0
2019-06-27 13:55:00,24.67,24.68,24.66,24.67,42480.0,24.67,24.68,24.66,24.67,42480.0
2019-06-27 14:00:00,24.68,24.69,24.67,24.68,17010.0,24.68,24.69,24.67,24.68,17010.0
2019-06-27 14:05:00,24.67,24.67,24.65,24.66,18750.0,24.67,24.67,24.65,24.66,18750.0
2019-06-27 14:10:00,24.66,24.66,24.65,24.65,24000.0,24.66,24.66,24.65,24.65,24000.0
2019-06-27 14:15:00,24.65,24.68,24.64,24.68,35715.0,24.65,24.68,24.64,24.68,35715.0
2019-06-27 14:20:00,24.67,24.7,24.67,24.7,31215.0,24.67,24.7,24.67,24.7,31215.0
2019-06-27 14:25:00,24.69,24.69,24.66,24.66,18165.0,24.69,24.69,24.66,24.66,18165.0
2019-06-27 14:30:00,24.65,24.66,24.64,24.66,24000.0,24.65,24.66,24.64,24.66,24000.0
2019-06-27 14:35:00,24.64,24.65,24.62,24.63,33165.0,24.64,24.65,24.62,24.63,33165.0
2019-06-27 14:40:00,24.62,24.63,24.61,24.61,28500.0,24.62,24.63,24.61,24.61,28500.0
2019-06-27 14:45:00,24.6,24.61,24.59,24.61,39000.0,24.6,24.61,24.59,24.61,39000.0
2019-06-27 14:50:00,24.61,24.62,24.61,24.61,26400.0,24.61,24.62,24.61,24.61,26400.0
2019-06-27 14:55:00,24.61,24.63,24.61,24.61,25500.0,24.61,24.63,24.61,24.61,25500.0
2019-06-27 15:00:00,24.61,24.62,24.59,24.6,76500.0,24.61,24.62,24.59,24.6,76500.0
2019-06-27 15:05:00,24.6,24.6,24.57,24.59,66750.0,24.6,24.6,24.57,24.59,66750.0
2019-06-27 15:10:00,24.58,24.6,24.56,24.57,121815.0,24.58,24.6,24.56,24.57,121815.0
2019-06-27 15:15:00,24.58,24.59,24.57,24.57,30255.0,24.58,24.59,24.57,24.57,30255.0
2019-06-27 15:20:00,24.57,24.57,24.54,24.54,34635.0,24.57,24.57,24.54,24.54,34635.0
2019-06-27 15:25:00,24.55,24.56,24.54,24.56,66000.0,24.55,24.56,24.54,24.56,66000.0
2019-06-27 15:30:00,24.57,24.59,24.56,24.59,58500.0,24.57,24.59,24.56,24.59,58500.0
2019-06-27 15:35:00,24.59,24.6,24.57,24.57,106200.0,24.59,24.6,24.57,24.57,106200.0
2019-06-27 15:40:00,24.57,24.58,24.57,24.57,61680.0,24.57,24.58,24.57,24.57,61680.0
2019-06-27 15:45:00,24.57,24.57,24.52,24.53,79500.0,24.57,24.57,24.52,24.53,79500.0
2019-06-27 15:50:00,24.53,24.55,24.5,24.5,136605.0,24.53,24.55,24.5,24.5,136605.0
2019-06-27 15:55:00,24.51,24.53,24.49,24.5,336435.0,24.51,24.53,24.49,24.5,336435.0
2019-06-28 09:30:00,24.5,24.59,24.47,24.47,89490.0,24.5,24.59,24.47,24.47,89490.0
2019-06-28 09:35:00,24.48,24.54,24.48,24.53,25500.0,24.48,24.54,24.48,24.53,25500.0
2019-06-28 09:40:00,24.53,24.65,24.53,24.6,60555.0,24.53,24.65,24.53,24.6,60555.0
2019-06-28 09:45:00,24.6,24.62,24.53,24.53,46020.0,24.6,24.62,24.53,24.53,46020.0
2019-06-28 09:50:00,24.55,24.59,24.52,24.59,85800.0,24.55,24.59,24.52,24.59,85800.0
2019-06-28 09:55:00,24.61,24.61,24.57,24.59,37230.0,24.61,24.61,24.57,24.59,37230.0
2019-06-28 10:00:00,24.63,24.63,24.52,24.6,96885.0,24.63,24.63,24.52,24.6,96885.0
2019-06-28 10:05:00,24.58,24.67,24.58,24.67,49500.0,24.58,24.67,24.58,24.67,49500.0
2019-06-28 10:10:00,24.66,24.69,24.62,24.62,79275.0,24.66,24.69,24.62,24.62,79275.0
2019-06-28 10:15:00,24.62,24.65,24.57,24.59,24240.0,24.62,24.65,24.57,24.59,24240.0
2019-06-28 10:20:00,24.6,24.65,24.57,24.62,27750.0,24.6,24.65,24.57,24.62,27750.0
2019-06-28 10:25:00,24.65,24.65,24.61,24.64,51000.0,24.65,24.65,24.61,24.64,51000.0
2019-06-28 10:30:00,24.66,24.69,24.66,24.69,12000.0,24.66,24.69,24.66,24.69,12000.0
2019-06-28 10:35:00,24.72,24.72,24.68,24.68,44835.0,24.72,24.72,24.68,24.68,44835.0
2019-06-28 10:40:00,24.68,24.68,24.64,24.65,37755.0,24.68,24.68,24.64,24.65,37755.0
2019-06-28 10:45:00,24.68,24.68,24.64,24.66,67785.0,24.68,24.68,24.64,24.66,67785.0
2019-06-28 10:50:00,24.65,24.66,24.64,24.65,27000.0,24.65,24.66,24.64,24.65,27000.0
2019-06-28 10:55:00,24.65,24.65,24.6,24.6,32565.0,24.65,24.65,24.6,24.6,32565.0
2019-06-28 11:00:00,24.6,24.6,24.58,24.6,33465.0,24.6,24.6,24.58,24.6,33465.0
2019-06-28 11:05:00,24.6,24.65,24.58,24.65,40260.0,24.6,24.65,24.58,24.65,40260.0
2019-06-28 11:10:00,24.65,24.65,24.63,24.63,22500.0,24.65,24.65,24.63,24.63,22500.0
2019-06-28 11:15:00,24.65,24.68,24.65,24.65,18000.0,24.65,24.68,24.65,24.65,18000.0
2019-06-28 11:20:00,24.65,24.68,24.65,24.66,21000.0,24.65,24.68,24.65,24.66,21000.0
2019-06-28 11:25:00,24.66,24.68,24.65,24.67,33000.0,24.66,24.68,24.65,24.67,33000.0
2019-06-28 11:30:00,24.68,24.69,24.67,24.68,25500.0,24.68,24.69,24.67,24.68,25500.0
2019-06-28 11:35:00,24.68,24.72,24.68,24.72,42000.0,24.68,24.72,24.68,24.72,42000.0
2019-06-28 11:40:00,24.72,24.73,24.7,24.71,24000.0,24.72,24.73,24.7,24.71,24000.0
2019-06-28 11:45:00,24.71,24.71,24.69,24.69,30225.0,24.71,24.71,24.69,24.69,30225.0
2019-06-28 11:50:00,24.7,24.71,24.68,24.68,25785.0,24.7,24.71,24.68,24.68,25785.0
2019-06-28 11:55:00,24.68,24.7,24.68,24.69,27180.0,24.68,24.7,24.68,24.69,27180.0
2019-06-28 12:00:00,24.7,24.71,24.69,24.69,20640.0,24.7,24.71,24.69,24.69,20640.0
2019-06-28 12:05:00,24.7,24.72,24.7,24.71,15000.0,24.7,24.72,24.7,24.71,15000.0
2019-06-28 12:10:00,24.72,24.72,24.7,24.7,51300.0,24.72,24.72,24.7,24.7,51300.0
2019-06-28 12:15:00,24.7,24.7,24.69,24.7,10725.0,24.7,24.7,24.69,24.7,10725.0
2019-06-28 12:20:00,24.71,24.73,24.71,24.72,22875.0,24.71,24.73,24.71,24.72,22875.0
2019-06-28 12:25:00,24.72,24.72,24.71,24.71,23790.0,24.72,24.72,24.71,24.71,23790.0
2019-06-28 12:30:00,24.7,24.7,24.68,24.7,18030.0,24.7,24.7,24.68,24.7,18030.0
2019-06-28 12:35:00,24.69,24.69,24.67,24.68,26130.0,24.69,24.69,24.67,24.68,26130.0
2019-06-28 12:40:00,24.68,24.7,24.68,24.69,8070.0,24.68,24.7,24.68,24.69,8070.0
2019-06-28 12:45:00,24.7,24.7,24.7,24.7,9000.0,24.7,24.7,24.7,24.7,9000.0
2019-06-28 12:50:00,24.72,24.74,24.71,24.73,37890.0,24.72,24.74,24.71,24.73,37890.0
2019-06-28 12:55:00,24.72,24.74,24.72,24.74,10500.0,24.72,24.74,24.72,24.74,10500.0
2019-06-28 13:00:00,24.74,24.75,24.74,24.74,9000.0,24.74,24.75,24.74,24.74,9000.0
2019-06-28 13:05:00,24.73,24.73,24.72,24.72,15255.0,24.73,24.73,24.72,24.72,15255.0
2019-06-28 13:10:00,24.72,24.72,24.71,24.71,15000.0,24.72,24.72,24.71,24.71,15000.0
2019-06-28 13:15:00,24.72,24.73,24.72,24.73,4770.0,24.72,24.73,24.72,24.73,4770.0
2019-06-28 13:20:00,24.73,24.73,24.69,24.7,7500.0,24.73,24.73,24.69,24.7,7500.0
2019-06-28 13:25:00,24.7,24.7,24.69,24.69,19845.0,24.7,24.7,24.69,24.69,19845.0
2019-06-28 13:30:00,24.7,24.72,24.69,24.72,27090.0,24.7,24.72,24.69,24.72,27090.0
2019-06-28 13:35:00,24.71,24.74,24.71,24.73,35265.0,24.71,24.74,24.71,24.73,35265.0
2019-06-28 13:40:00,24.74,24.74,24.73,24.73,10500.0,24.74,24.74,24.73,24.73,10500.0
2019-06-28 13:45:00,24.73,24.74,24.73,24.73,14250.0,24.73,24.74,24.73,24.73,14250.0
2019-06-28 13:50:00,24.73,24.73,24.7,24.72,56550.0,24.73,24.73,24.7,24.72,56550.0
2019-06-28 13:55:00,24.72,24.73,24.72,24.72,39000.0,24.72,24.73,24.72,24.72,39000.0
2019-06-28 14:00:00,24.72,24.73,24.68,24.7,64935.0,24.72,24.73,24.68,24.7,64935.0
2019-06-28 14:05:00,24.69,24.7,24.69,24.7,29400.0,24.69,24.7,24.69,24.7,29400.0
2019-06-28 14:10:00,24.69,24.69,24.67,24.67,40695.0,24.69,24.69,24.67,24.67,40695.0
2019-06-28 14:15:00,24.68,24.68,24.66,24.66,118485.0,24.68,24.68,24.66,24.66,118485.0
2019-06-28 14:20:00,24.66,24.68,24.66,24.68,49665.0,24.66,24.68,24.66,24.68,49665.0
2019-06-28 14:25:00,24.67,24.67,24.66,24.67,24030.0,24.67,24.67,24.66,24.67,24030.0
2019-06-28 14:30:00,24.67,24.67,24.65,24.65,19095.0,24.67,24.67,24.65,24.65,19095.0
2019-06-28 14:35:00,24.66,24.67,24.65,24.66,38925.0,24.66,24.67,24.65,24.66,38925.0
2019-06-28 14:40:00,24.66,24.66,24.65,24.66,27660.0,24.66,24.66,24.65,24.66,27660.0
2019-06-28 14:45:00,24.65,24.66,24.63,24.63,28500.0,24.65,24.66,24.63,24.63,28500.0
2019-06-28 14:50:00,24.63,24.63,24.6,24.6,36045.0,24.63,24.63,24.6,24.6,36045.0
2019-06-28 14:55:00,24.6,24.6,24.58,24.59,32925.0,24.6,24.6,24.58,24.59,32925.0
2019-06-28 15:00:00,24.58,24.61,24.58,24.61,28500.0,24.58,24.61,24.58,24.61,28500.0
2019-06-28 15:05:00,24.6,24.62,24.59,24.6,141780.0,24.6,24.62,24.59,24.6,141780.0
2019-06-28 15:10:00,24.6,24.6,24.58,24.58,33000.0,24.6,24.6,24.58,24.58,33000.0
2019-06-28 15:15:00,24.58,24.6,24.57,24.6,37515.0,24.58,24.6,24.57,24.6,37515.0
2019-06-28 15:20:00,24.6,24.62,24.6,24.6,43485.0,24.6,24.62,24.6,24.6,43485.0
2019-06-28 15:25:00,24.61,24.63,24.61,24.63,49500.0,24.61,24.63,24.61,24.63,49500.0
2019-06-28 15:30:00,24.63,24.65,24.62,24.64,96375.0,24.63,24.65,24.62,24.64,96375.0
2019-06-28 15:35:00,24.63,24.63,24.62,24.62,61500.0,24.63,24.63,24.62,24.62,61500.0
2019-06-28 15:40:00,24.62,24.62,24.6,24.62,163260.0,24.62,24.62,24.6,24.62,163260.0
2019-06-28 15:45:00,24.61,24.62,24.6,24.61,134760.0,24.61,24.62,24.6,24.61,134760.0
2019-06-28 15:50:00,24.61,24.62,24.58,24.6,107100.0,24.61,24.62,24.58,24.6,107100.0
2019-06-28 15:55:00,24.6,24.64,24.6,24.62,317925.0,24.6,24.64,24.6,24.62,317925.0
2019-07-01 09:30:00,24.87,25.04,24.81,25.02,207285.0,24.87,25.04,24.81,25.02,207285.0
2019-07-01 09:35:00,25.02,25.03,24.94,24.94,58350.0,25.02,25.03,24.94,24.94,58350.0
2019-07-01 09:40:00,24.94,25.04,24.94,25.02,55590.0,24.94,25.04,24.94,25.02,55590.0
2019-07-01 09:45:00,25.02,25.09,25.0,25.09,121155.0,25.02,25.09,25.0,25.09,121155.0
2019-07-01 09:50:00,25.08,25.09,25.04,25.07,39420.0,25.08,25.09,25.04,25.07,39420.0
2019-07-01 09:55:00,25.07,25.08,25.01,25.02,51900.0,25.07,25.08,25.01,25.02,51900.0
2019-07-01 10:00:00,25.04,25.11,25.04,25.11,60705.0,25.04,25.11,25.04,25.11,60705.0
2019-07-01 10:05:00,25.11,25.12,25.1,25.11,28500.0,25.11,25.12,25.1,25.11,28500.0
2019-07-01 10:10:00,25.11,25.11,25.02,25.02,32520.0,25.11,25.11,25.02,25.02,32520.0
2019-07-01 10:15:00,25.03,25.05,25.02,25.04,16560.0,25.03,25.05,25.02,25.04,16560.0
2019-07-01 10:20:00,25.04,25.06,25.01,25.01,65970.0,25.04,25.06,25.01,25.01,65970.0
2019-07-01 10:25:00,25.02,25.04,25.0,25.0,91890.0,25.02,25.04,25.0,25.0,91890.0
2019-07-01 10:30:00,25.01,25.04,25.01,25.02,72000.0,25.01,25.04,25.01,25.02,72000.0
2019-07-01 10:35:00,25.01,25.03,25.01,25.02,19590.0,25.01,25.03,25.01,25.02,19590.0
2019-07-01 10:40:00,25.02,25.03,25.02,25.02,37725.0,25.02,25.03,25.02,25.02,37725.0
2019-07-01 10:45:00,25.02,25.04,25.01,25.01,24000.0,25.02,25.04,25.01,25.01,24000.0
2019-07-01 10:50:00,25.02,25.03,25.02,25.02,40500.0,25.02,25.03,25.02,25.02,40500.0
2019-07-01 10:55:00,25.01,25.04,25.0,25.04,35670.0,25.01,25.04,25.0,25.04,35670.0
2019-07-01 11:00:00,25.04,25.04,25.0,25.01,146520.0,25.04,25.04,25.0,25.01,146520.0
2019-07-01 11:05:00,25.0,25.0,24.96,24.96,88890.0,25.0,25.0,24.96,24.96,88890.0
2019-07-01 11:10:00,24.97,24.97,24.93,24.93,58905.0,24.97,24.97,24.93,24.93,58905.0
2019-07-01 11:15:00,24.92,24.93,24.85,24.87,156000.0,24.92,24.93,24.85,24.87,156000.0
2019-07-01 11:20:00,24.87,24.87,24.85,24.87,26145.0,24.87,24.87,24.85,24.87,26145.0
2019-07-01 11:25:00,24.88,24.92,24.88,24.9,24090.0,24.88,24.92,24.88,24.9,24090.0
2019-07-01 11:30:00,24.91,24.94,24.91,24.93,70620.0,24.91,24.94,24.91,24.93,70620.0
2019-07-01 11:35:00,24.94,24.96,24.94,24.95,27000.0,24.94,24.96,24.94,24.95,27000.0
2019-07-01 11:40:00,24.94,24.94,24.85,24.86,105780.0,24.94,24.94,24.85,24.86,105780.0
2019-07-01 11:45:00,24.87,24.88,24.86,24.88,48915.0,24.87,24.88,24.86,24.88,48915.0
2019-07-01 11:50:00,24.86,24.88,24.86,24.87,37500.0,24.86,24.88,24.86,24.87,37500.0
2019-07-01 11:55:00,24.87,24.87,24.85,24.87,23145.0,24.87,24.87,24.85,24.87,23145.0
2019-07-01 12:00:00,24.87,24.88,24.85,24.87,34050.0,24.87,24.88,24.85,24.87,34050.0
2019-07-01 12:05:00,24.86,24.88,24.86,24.87,40650.0,24.86,24.88,24.86,24.87,40650.0
2019-07-01 12:10:00,24.87,24.88,24.86,24.87,31740.0,24.87,24.88,24.86,24.87,31740.0
2019-07-01 12:15:00,24.87,24.88,24.85,24.88,100140.0,24.87,24.88,24.85,24.88,100140.0
2019-07-01 12:20:00,24.88,24.89,24.85,24.86,49350.0,24.88,24.89,24.85,24.86,49350.0
2019-07-01 12:25:00,24.85,24.86,24.84,24.86,15120.0,24.85,24.86,24.84,24.86,15120.0
2019-07-01 12:30:00,24.85,24.85,24.85,24.85,6000.0,24.85,24.85,24.85,24.85,6000.0
2019-07-01 12:35:00,24.85,24.86,24.85,24.85,7500.0,24.85,24.86,24.85,24.85,7500.0
2019-07-01 12:40:00,24.86,24.86,24.83,24.83,33360.0,24.86,24.86,24.83,24.83,33360.0
2019-07-01 12:45:00,24.84,24.85,24.83,24.84,16365.0,24.84,24.85,24.83,24.84,16365.0
2019-07-01 12:50:00,24.85,24.85,24.84,24.84,22590.0,24.85,24.85,24.84,24.84,22590.0
2019-07-01 12:55:00,24.84,24.85,24.84,24.84,42285.0,24.84,24.85,24.84,24.84,42285.0
2019-07-01 13:00:00,24.82,24.85,24.82,24.84,24885.0,24.82,24.85,24.82,24.84,24885.0
2019-07-01 13:05:00,24.84,24.84,24.83,24.84,45390.0,24.84,24.84,24.83,24.84,45390.0
2019-07-01 13:10:00,24.84,24.86,24.82,24.83,44355.0,24.84,24.86,24.82,24.83,44355.0
2019-07-01 13:15:00,24.84,24.84,24.8,24.82,65850.0,24.84,24.84,24.8,24.82,65850.0
2019-07-01 13:20:00,24.82,24.82,24.82,24.82,3000.0,24.82,24.82,24.82,24.82,3000.0
2019-07-01 13:25:00,24.81,24.81,24.79,24.8,34860.0,24.81,24.81,24.79,24.8,34860.0
2019-07-01 13:30:00,24.79,24.79,24.76,24.76,16500.0,24.79,24.79,24.76,24.76,16500.0
2019-07-01 13:35:00,24.77,24.79,24.77,24.77,15105.0,24.77,24.79,24.77,24.77,15105.0
2019-07-01 13:40:00,24.78,24.78,24.76,24.77,24000.0,24.78,24.78,24.76,24.77,24000.0
2019-07-01 13:45:00,24.77,24.8,24.77,24.79,51645.0,24.77,24.8,24.77,24.79,51645.0
2019-07-01 13:50:00,24.79,24.79,24.76,24.77,64710.0,24.79,24.79,24.76,24.77,64710.0
2019-07-01 13:55:00,24.78,24.82,24.78,24.82,33180.0,24.78,24.82,24.78,24.82,33180.0
2019-07-01 14:00:00,24.81,24.82,24.8,24.81,37650.0,24.81,24.82,24.8,24.81,37650.0
2019-07-01 14:05:00,24.82,24.82,24.79,24.79,21975.0,24.82,24.82,24.79,24.79,21975.0
2019-07-01 14:10:00,24.79,24.81,24.77,24.81,39540.0,24.79,24.81,24.77,24.81,39540.0
2019-07-01 14:15:00,24.78,24.8,24.78,24.8,9765.0,24.78,24.8,24.78,24.8,9765.0
2019-07-01 14:20:00,24.8,24.8,24.78,24.78,23625.0,24.8,24.8,24.78,24.78,23625.0
2019-07-01 14:25:00,24.78,24.78,24.74,24.75,33585.0,24.78,24.78,24.74,24.75,33585.0
2019-07-01 14:30:00,24.74,24.78,24.74,24.78,32445.0,24.74,24.78,24.74,24.78,32445.0
2019-07-01 14:35:00,24.78,24.78,24.77,24.78,60660.0,24.78,24.78,24.77,24.78,60660.0
2019-07-01 14:40:00,24.79,24.81,24.79,24.81,30465.0,24.79,24.81,24.79,24.81,30465.0
2019-07-01 14:45:00,24.8,24.81,24.79,24.8,25110.0,24.8,24.81,24.79,24.8,25110.0
2019-07-01 14:50:00,24.79,24.82,24.78,24.82,24585.0,24.79,24.82,24.78,24.82,24585.0
2019-07-01 14:55:00,24.82,24.82,24.8,24.81,21015.0,24.82,24.82,24.8,24.81,21015.0
2019-07-01 15:00:00,24.81,24.83,24.81,24.83,23460.0,24.81,24.83,24.81,24.83,23460.0
2019-07-01 15:05:00,24.84,24.86,24.84,24.86,22620.0,24.84,24.86,24.84,24.86,22620.0
2019-07-01 15:10:00,24.84,24.88,24.84,24.88,45570.0,24.84,24.88,24.84,24.88,45570.0
2019-07-01 15:15:00,24.88,24.89,24.87,24.89,44520.0,24.88,24.89,24.87,24.89,44520.0
2019-07-01 15:20:00,24.88,24.9,24.88,24.9,19500.0,24.88,24.9,24.88,24.9,19500.0
2019-07-01 15:25:00,24.9,24.92,24.89,24.91,93465.0,24.9,24.92,24.89,24.91,93465.0
2019-07-01 15:30:00,24.91,24.93,24.91,24.91,82335.0,24.91,24.93,24.91,24.91,82335.0
2019-07-01 15:35:00,24.92,24.95,24.92,24.93,96255.0,24.92,24.95,24.92,24.93,96255.0
2019-07-01 15:40:00,24.94,24.96,24.94,24.94,85725.0,24.94,24.96,24.94,24.94,85725.0
2019-07-01 15:45:00,24.94,24.98,24.94,24.98,115290.0,24.94,24.98,24.94,24.98,115290.0
2019-07-01 15:50:00,25.01,25.01,24.97,25.0,158640.0,25.01,25.01,24.97,25.0,158640.0
2019-07-01 15:55:00,25.0,25.0,24.94,24.97,321825.0,25.0,25.0,24.94,24.97,321825.0
2019-07-02 09:30:00,24.96,25.07,24.96,25.05,65880.0,24.96,25.07,24.96,25.05,65880.0
2019-07-02 09:35:00,25.04,25.18,25.04,25.18,75000.0,25.04,25.18,25.04,25.18,75000.0
2019-07-02 09:40:00,25.2,25.25,25.14,25.25,57540.0,25.2,25.25,25.14,25.25,57540.0
2019-07-02 09:45:00,25.24,25.38,25.22,25.37,113580.0,25.24,25.38,25.22,25.37,113580.0
2019-07-02 09:50:00,25.38,25.53,25.38,25.46,111945.0,25.38,25.53,25.38,25.46,111945.0
2019-07-02 09:55:00,25.45,25.58,25.45,25.58,163125.0,25.45,25.58,25.45,25.58,163125.0
2019-07-02 10:00:00,25.57,25.65,25.57,25.63,199995.0,25.57,25.65,25.57,25.63,199995.0
2019-07-02 10:05:00,25.62,25.69,25.61,25.69,116835.0,25.62,25.69,25.61,25.69,116835.0
2019-07-02 10:10:00,25.69,25.72,25.65,25.72,60225.0,25.69,25.72,25.65,25.72,60225.0
2019-07-02 10:15:00,25.72,25.72,25.68,25.7,48000.0,25.72,25.72,25.68,25.7,48000.0
2019-07-02 10:20:00,25.69,25.71,25.69,25.7,43500.0,25.69,25.71,25.69,25.7,43500.0
2019-07-02 10:25:00,25.69,25.71,25.68,25.69,42930.0,25.69,25.71,25.68,25.69,42930.0
2019-07-02 10:30:00,25.71,25.75,25.71,25.72,56550.0,25.71,25.75,25.71,25.72,56550.0
2019-07-02 10:35:00,25.7,25.74,25.7,25.73,53235.0,25.7,25.74,25.7,25.73,53235.0
2019-07-02 10:40:00,25.73,25.74,25.72,25.72,42000.0,25.73,25.74,25.72,25.72,42000.0
2019-07-02 10:45:00,25.72,25.72,25.68,25.69,90675.0,25.72,25.72,25.68,25.69,90675.0
2019-07-02 10:50:00,25.68,25.71,25.65,25.65,88305.0,25.68,25.71,25.65,25.65,88305.0
2019-07-02 10:55:00,25.65,25.65,25.48,25.56,309330.0,25.65,25.65,25.48,25.56,309330.0
2019-07-02 11:00:00,25.56,25.58,25.54,25.55,214785.0,25.56,25.58,25.54,25.55,214785.0
2019-07-02 11:05:00,25.56,25.61,25.54,25.54,127545.0,25.56,25.61,25.54,25.54,127545.0
2019-07-02 11:10:00,25.54,25.58,25.52,25.52,79500.0,25.54,25.58,25.52,25.52,79500.0
2019-07-02 11:15:00,25.51,25.58,25.51,25.57,64500.0,25.51,25.58,25.51,25.57,64500.0
2019-07-02 11:20:00,25.58,25.59,25.55,25.55,51915.0,25.58,25.59,25.55,25.55,51915.0
2019-07-02 11:25:00,25.56,25.56,25.5,25.5,55560.0,25.56,25.56,25.5,25.5,55560.0
2019-07-02 11:30:00,25.5,25.52,25.47,25.49,52500.0,25.5,25.52,25.47,25.49,52500.0
2019-07-02 11:35:00,25.49,25.51,25.45,25.46,74295.0,25.49,25.51,25.45,25.46,74295.0
2019-07-02 11:40:00,25.45,25.47,25.44,25.45,79500.0,25.45,25.47,25.44,25.45,79500.0
2019-07-02 11:45:00,25.44,25.48,25.43,25.46,37155.0,25.44,25.48,25.43,25.46,37155.0
2019-07-02 11:50:00,25.47,25.48,25.45,25.45,31395.0,25.47,25.48,25.45,25.45,31395.0
2019-07-02 11:55:00,25.45,25.45,25.44,25.44,10500.0,25.45,25.45,25.44,25.44,10500.0
2019-07-02 12:00:00,25.43,25.46,25.43,25.43,36000.0,25.43,25.46,25.43,25.43,36000.0
2019-07-02 12:05:00,25.43,25.49,25.43,25.47,21000.0,25.43,25.49,25.43,25.47,21000.0
2019-07-02 12:10:00,25.47,25.47,25.44,25.45,45000.0,25.47,25.47,25.44,25.45,45000.0
2019-07-02 12:15:00,25.44,25.49,25.44,25.48,31605.0,25.44,25.49,25.44,25.48,31605.0
2019-07-02 12:20:00,25.49,25.54,25.49,25.54,82740.0,25.49,25.54,25.49,25.54,82740.0
2019-07-02 12:25:00,25.53,25.53,25.49,25.49,74940.0,25.53,25.53,25.49,25.49,74940.0
2019-07-02 12:30:00,25.5,25.5,25.46,25.47,55965.0,25.5,25.5,25.46,25.47,55965.0
2019-07-02 12:35:00,25.48,25.49,25.46,25.47,46260.0,25.48,25.49,25.46,25.47,46260.0
2019-07-02 12:40:00,25.48,25.48,25.4,25.41,72600.0,25.48,25.48,25.4,25.41,72600.0
2019-07-02 12:45:00,25.42,25.42,25.4,25.41,16500.0,25.42,25.42,25.4,25.41,16500.0
2019-07-02 12:50:00,25.41,25.42,25.41,25.42,13200.0,25.41,25.42,25.41,25.42,13200.0
2019-07-02 12:55:00,25.43,25.43,25.41,25.41,28500.0,25.43,25.43,25.41,25.41,28500.0
2019-07-02 13:00:00,25.41,25.43,25.41,25.43,18000.0,25.41,25.43,25.41,25.43,18000.0
2019-07-02 13:05:00,25.45,25.46,25.45,25.46,13680.0,25.45,25.46,25.45,25.46,13680.0
2019-07-02 13:10:00,25.47,25.47,25.46,25.47,22410.0,25.47,25.47,25.46,25.47,22410.0
2019-07-02 13:15:00,25.48,25.49,25.47,25.48,16500.0,25.48,25.49,25.47,25.48,16500.0
2019-07-02 13:20:00,25.48,25.53,25.48,25.53,48000.0,25.48,25.53,25.48,25.53,48000.0
2019-07-02 13:25:00,25.52,25.54,25.52,25.54,24000.0,25.52,25.54,25.52,25.54,24000.0
2019-07-02 13:30:00,25.53,25.53,25.51,25.51,91020.0,25.53,25.53,25.51,25.51,91020.0
2019-07-02 13:35:00,25.51,25.51,25.5,25.51,33285.0,25.51,25.51,25.5,25.51,33285.0
2019-07-02 13:40:00,25.51,25.51,25.49,25.5,14580.0,25.51,25.51,25.49,25.5,14580.0
2019-07-02 13:45:00,25.49,25.5,25.49,25.5,20475.0,25.49,25.5,25.49,25.5,20475.0
2019-07-02 13:50:00,25.49,25.5,25.48,25.48,21000.0,25.49,25.5,25.48,25.48,21000.0
2019-07-02 13:55:00,25.49,25.49,25.49,25.49,15855.0,25.49,25.49,25.49,25.49,15855.0
2019-07-02 14:00:00,25.5,25.51,25.5,25.51,22500.0,25.5,25.51,25.5,25.51,22500.0
2019-07-02 14:05:00,25.51,25.52,25.5,25.5,30570.0,25.51,25.52,25.5,25.5,30570.0
2019-07-02 14:10:00,25.51,25.51,25.49,25.5,13695.0,25.51,25.51,25.49,25.5,13695.0
2019-07-02 14:15:00,25.5,25.51,25.46,25.47,44415.0,25.5,25.51,25.46,25.47,44415.0
2019-07-02 14:20:00,25.47,25.48,25.46,25.47,25500.0,25.47,25.48,25.46,25.47,25500.0
2019-07-02 14:25:00,25.46,25.47,25.45,25.45,23325.0,25.46,25.47,25.45,25.45,23325.0
2019-07-02 14:30:00,25.45,25.45,25.43,25.44,44745.0,25.45,25.45,25.43,25.44,44745.0
2019-07-02 14:35:00,25.43,25.43,25.41,25.42,46755.0,25.43,25.43,25.41,25.42,46755.0
2019-07-02 14:40:00,25.42,25.43,25.41,25.42,41565.0,25.42,25.43,25.41,25.42,41565.0
2019-07-02 14:45:00,25.42,25.43,25.42,25.42,19500.0,25.42,25.43,25.42,25.42,19500.0
2019-07-02 14:50:00,25.41,25.42,25.41,25.41,37605.0,25.41,25.42,25.41,25.41,37605.0
2019-07-02 14:55:00,25.41,25.42,25.41,25.42,38100.0,25.41,25.42,25.41,25.42,38100.0
2019-07-02 15:00:00,25.42,25.43,25.41,25.41,31155.0,25.42,25.43,25.41,25.41,31155.0
2019-07-02 15:05:00,25.41,25.42,25.4,25.41,57090.0,25.41,25.42,25.4,25.41,57090.0
2019-07-02 15:10:00,25.41,25.42,25.39,25.39,71055.0,25.41,25.42,25.39,25.39,71055.0
2019-07-02 15:15:00,25.4,25.42,25.4,25.42,56565.0,25.4,25.42,25.4,25.42,56565.0
2019-07-02 15:20:00,25.42,25.44,25.42,25.43,83865.0,25.42,25.44,25.42,25.43,83865.0
2019-07-02 15:25:00,25.43,25.44,25.42,25.43,60495.0,25.43,25.44,25.42,25.43,60495.0
2019-07-02 15:30:00,25.44,25.48,25.43,25.47,59475.0,25.44,25.48,25.43,25.47,59475.0
2019-07-02 15:35:00,25.47,25.48,25.45,25.46,190875.0,25.47,25.48,25.45,25.46,190875.0
2019-07-02 15:40:00,25.45,25.47,25.45,25.46,55500.0,25.45,25.47,25.45,25.46,55500.0
2019-07-02 15:45:00,25.45,25.48,25.45,25.48,162930.0,25.45,25.48,25.45,25.48,162930.0
2019-07-02 15:50:00,25.48,25.52,25.48,25.52,191760.0,25.48,25.52,25.48,25.52,191760.0
2019-07-02 15:55:00,25.52,25.55,25.52,25.54,407145.0,25.52,25.55,25.52,25.54,407145.0
2019-07-03 09:30:00,25.53,25.6,25.47,25.57,204660.0,25.53,25.6,25.47,25.57,204660.0
2019-07-03 09:35:00,25.56,25.62,25.56,25.6,162195.0,25.56,25.62,25.56,25.6,162195.0
2019-07-03 09:40:00,25.6,25.67,25.6,25.67,60000.0,25.6,25.67,25.6,25.67,60000.0
2019-07-03 09:45:00,25.72,25.73,25.67,25.68,281175.0,25.72,25.73,25.67,25.68,281175.0
2019-07-03 09:50:00,25.7,25.76,25.7,25.76,129360.0,25.7,25.76,25.7,25.76,129360.0
2019-07-03 09:55:00,25.76,25.76,25.73,25.74,40530.0,25.76,25.76,25.73,25.74,40530.0
2019-07-03 10:00:00,25.76,25.77,25.7,25.71,36555.0,25.76,25.77,25.7,25.71,36555.0
2019-07-03 10:05:00,25.7,25.7,25.63,25.67,79365.0,25.7,25.7,25.63,25.67,79365.0
2019-07-03 10:10:00,25.68,25.71,25.68,25.7,46500.0,25.68,25.71,25.68,25.7,46500.0
2019-07-03 10:15:00,25.69,25.7,25.68,25.69,22830.0,25.69,25.7,25.68,25.69,22830.0
2019-07-03 10:20:00,25.7,25.73,25.7,25.7,22500.0,25.7,25.73,25.7,25.7,22500.0
2019-07-03 10:25:00,25.7,25.71,25.7,25.7,30030.0,25.7,25.71,25.7,25.7,30030.0
2019-07-03 10:30:00,25.72,25.79,25.72,25.77,57555.0,25.72,25.79,25.72,25.77,57555.0
2019-07-03 10:35:00,25.76,25.77,25.73,25.73,55275.0,25.76,25.77,25.73,25.73,55275.0
2019-07-03 10:40:00,25.73,25.75,25.72,25.75,49500.0,25.73,25.75,25.72,25.75,49500.0
2019-07-03 10:45:00,25.77,25.77,25.74,25.75,24000.0,25.77,25.77,25.74,25.75,24000.0
2019-07-03 10:50:00,25.74,25.75,25.72,25.72,19110.0,25.74,25.75,25.72,25.72,19110.0
2019-07-03 10:55:00,25.72,25.73,25.72,25.73,57960.0,25.72,25.73,25.72,25.73,57960.0
2019-07-03 11:00:00,25.73,25.73,25.68,25.68,37500.0,25.73,25.73,25.68,25.68,37500.0
2019-07-03 11:05:00,25.68,25.69,25.68,25.69,64275.0,25.68,25.69,25.68,25.69,64275.0
2019-07-03 11:10:00,25.68,25.71,25.68,25.71,83265.0,25.68,25.71,25.68,25.71,83265.0
2019-07-03 11:15:00,25.71,25.72,25.7,25.7,25500.0,25.71,25.72,25.7,25.7,25500.0
2019-07-03 11:20:00,25.69,25.71,25.69,25.71,21000.0,25.69,25.71,25.69,25.71,21000.0
2019-07-03 11:25:00,25.72,25.73,25.71,25.72,99705.0,25.72,25.73,25.71,25.72,99705.0
2019-07-03 11:30:00,25.74,25.75,25.72,25.73,55500.0,25.74,25.75,25.72,25.73,55500.0
2019-07-03 11:35:00,25.74,25.75,25.73,25.75,22500.0,25.74,25.75,25.73,25.75,22500.0
2019-07-03 11:40:00,25.74,25.77,25.74,25.77,31500.0,25.74,25.77,25.74,25.77,31500.0
2019-07-03 11:45:00,25.77,25.77,25.75,25.76,24045.0,25.77,25.77,25.75,25.76,24045.0
2019-07-03 11:50:00,25.75,25.75,25.71,25.71,25500.0,25.75,25.75,25.71,25.71,25500.0
2019-07-03 11:55:00,25.7,25.73,25.7,25.73,47040.0,25.7,25.73,25.7,25.73,47040.0
2019-07-03 12:00:00,25.72,25.73,25.72,25.72,7830.0,25.72,25.73,25.72,25.72,7830.0
2019-07-03 12:05:00,25.72,25.72,25.71,25.72,33315.0,25.72,25.72,25.71,25.72,33315.0
2019-07-03 12:10:00,25.71,25.73,25.71,25.72,28500.0,25.71,25.73,25.71,25.72,28500.0
2019-07-03 12:15:00,25.73,25.79,25.73,25.78,54870.0,25.73,25.79,25.73,25.78,54870.0
2019-07-03 12:20:00,25.77,25.78,25.75,25.77,45030.0,25.77,25.78,25.75,25.77,45030.0
2019-07-03 12:25:00,25.76,25.82,25.76,25.82,46290.0,25.76,25.82,25.76,25.82,46290.0
2019-07-03 12:30:00,25.83,25.84,25.81,25.81,51045.0,25.83,25.84,25.81,25.81,51045.0
2019-07-03 12:35:00,25.81,25.81,25.78,25.79,126030.0,25.81,25.81,25.78,25.79,126030.0
2019-07-03 12:40:00,25.8,25.81,25.78,25.79,177930.0,25.8,25.81,25.78,25.79,177930.0
2019-07-03 12:45:00,25.8,25.8,25.78,25.78,142605.0,25.8,25.8,25.78,25.78,142605.0
2019-07-03 12:50:00,25.79,25.79,25.74,25.78,204270.0,25.79,25.79,25.74,25.78,204270.0
2019-07-03 12:55:00,25.79,25.79,25.75,25.75,324255.0,25.79,25.79,25.75,25.75,324255.0
2019-07-05 09:30:00,25.72,25.72,25.63,25.65,80565.0,25.72,25.72,25.63,25.65,80565.0
2019-07-05 09:35:00,25.67,25.75,25.67,25.75,65910.0,25.67,25.75,25.67,25.75,65910.0
2019-07-05 09:40:00,25.74,25.74,25.67,25.67,46485.0,25.74,25.74,25.67,25.67,46485.0
2019-07-05 09:45:00,25.68,25.68,25.66,25.66,12000.0,25.68,25.68,25.66,25.66,12000.0
2019-07-05 09:50:00,25.69,25.69,25.67,25.67,4500.0,25.69,25.69,25.67,25.67,4500.0
2019-07-05 09:55:00,25.64,25.68,25.61,25.66,49500.0,25.64,25.68,25.61,25.66,49500.0
2019-07-05 10:00:00,25.65,25.69,25.65,25.66,78225.0,25.65,25.69,25.65,25.66,78225.0
2019-07-05 10:05:00,25.66,25.68,25.63,25.66,291375.0,25.66,25.68,25.63,25.66,291375.0
2019-07-05 10:10:00,25.66,25.66,25.61,25.61,17250.0,25.66,25.66,25.61,25.61,17250.0
2019-07-05 10:15:00,25.61,25.62,25.61,25.62,52335.0,25.61,25.62,25.61,25.62,52335.0
2019-07-05 10:20:00,25.61,25.64,25.59,25.64,49500.0,25.61,25.64,25.59,25.64,49500.0
2019-07-05 10:25:00,25.64,25.67,25.64,25.65,46500.0,25.64,25.67,25.64,25.65,46500.0
2019-07-05 10:30:00,25.63,25.65,25.62,25.62,9000.0,25.63,25.65,25.62,25.62,9000.0
2019-07-05 10:35:00,25.62,25.62,25.6,25.6,21075.0,25.62,25.62,25.6,25.6,21075.0
2019-07-05 10:40:00,25.6,25.6,25.57,25.57,25500.0,25.6,25.6,25.57,25.57,25500.0
2019-07-05 10:45:00,25.57,25.59,25.56,25.59,16500.0,25.57,25.59,25.56,25.59,16500.0
2019-07-05 10:50:00,25.64,25.64,25.62,25.62,9000.0,25.64,25.64,25.62,25.62,9000.0
2019-07-05 10:55:00,25.62,25.62,25.62,25.62,3000.0,25.62,25.62,25.62,25.62,3000.0
2019-07-05 11:00:00,25.62,25.63,25.62,25.63,12000.0,25.62,25.63,25.62,25.63,12000.0
2019-07-05 11:05:00,25.62,25.62,25.61,25.62,4500.0,25.62,25.62,25.61,25.62,4500.0
2019-07-05 11:10:00,25.61,25.61,25.6,25.6,12000.0,25.61,25.61,25.6,25.6,12000.0
2019-07-05 11:15:00,25.61,25.62,25.61,25.61,20850.0,25.61,25.62,25.61,25.61,20850.0
2019-07-05 11:20:00,25.61,25.63,25.61,25.62,46485.0,25.61,25.63,25.61,25.62,46485.0
2019-07-05 11:25:00,25.62,25.62,25.61,25.62,10500.0,25.62,25.62,25.61,25.62,10500.0
2019-07-05 11:30:00,25.61,25.62,25.61,25.61,9180.0,25.61,25.62,25.61,25.61,9180.0
2019-07-05 11:35:00,25.62,25.63,25.61,25.63,18000.0,25.62,25.63,25.61,25.63,18000.0
2019-07-05 11:40:00,25.62,25.63,25.62,25.62,13500.0,25.62,25.63,25.62,25.62,13500.0
2019-07-05 11:45:00,25.62,25.62,25.59,25.62,33690.0,25.62,25.62,25.59,25.62,33690.0
2019-07-05 11:50:00,25.6,25.62,25.6,25.6,19500.0,25.6,25.62,25.6,25.6,19500.0
2019-07-05 11:55:00,25.59,25.62,25.59,25.62,12000.0,25.59,25.62,25.59,25.62,12000.0
2019-07-05 12:00:00,25.62,25.66,25.62,25.64,63045.0,25.62,25.66,25.62,25.64,63045.0
2019-07-05 12:05:00,25.64,25.65,25.63,25.64,61455.0,25.64,25.65,25.63,25.64,61455.0
2019-07-05 12:10:00,25.64,25.65,25.63,25.64,36345.0,25.64,25.65,25.63,25.64,36345.0
2019-07-05 12:15:00,25.66,25.67,25.64,25.64,44820.0,25.66,25.67,25.64,25.64,44820.0
2019-07-05 12:20:00,25.64,25.64,25.64,25.64,3000.0,25.64,25.64,25.64,25.64,3000.0
2019-07-05 12:25:00,25.65,25.66,25.65,25.65,16500.0,25.65,25.66,25.65,25.65,16500.0
2019-07-05 12:30:00,25.65,25.65,25.65,25.65,18000.0,25.65,25.65,25.65,25.65,18000.0
2019-07-05 12:35:00,25.65,25.7,25.65,25.7,39000.0,25.65,25.7,25.65,25.7,39000.0
2019-07-05 12:40:00,25.7,25.7,25.68,25.68,60015.0,25.7,25.7,25.68,25.68,60015.0
2019-07-05 12:45:00,25.69,25.7,25.69,25.7,6000.0,25.69,25.7,25.69,25.7,6000.0
2019-07-05 12:50:00,25.72,25.73,25.72,25.72,45915.0,25.72,25.73,25.72,25.72,45915.0
2019-07-05 12:55:00,25.72,25.72,25.7,25.71,15765.0,25.72,25.72,25.7,25.71,15765.0
2019-07-05 13:00:00,25.71,25.71,25.7,25.7,3000.0,25.71,25.71,25.7,25.7,3000.0
2019-07-05 13:05:00,25.71,25.71,25.7,25.71,21000.0,25.71,25.71,25.7,25.71,21000.0
2019-07-05 13:10:00,25.72,25.72,25.71,25.71,10425.0,25.72,25.72,25.71,25.71,10425.0
2019-07-05 13:15:00,25.72,25.75,25.72,25.74,12000.0,25.72,25.75,25.72,25.74,12000.0
2019-07-05 13:20:00,25.74,25.76,25.74,25.75,15000.0,25.74,25.76,25.74,25.75,15000.0
2019-07-05 13:25:00,25.75,25.76,25.75,25.75,15000.0,25.75,25.76,25.75,25.75,15000.0
2019-07-05 13:30:00,25.76,25.76,25.76,25.76,3000.0,25.76,25.76,25.76,25.76,3000.0
2019-07-05 13:35:00,25.75,25.77,25.73,25.76,36045.0,25.75,25.77,25.73,25.76,36045.0
2019-07-05 13:40:00,25.77,25.78,25.75,25.78,33000.0,25.77,25.78,25.75,25.78,33000.0
2019-07-05 13:45:00,25.79,25.79,25.76,25.77,25035.0,25.79,25.79,25.76,25.77,25035.0
2019-07-05 13:50:00,25.76,25.76,25.76,25.76,12030.0,25.76,25.76,25.76,25.76,12030.0
2019-07-05 13:55:00,25.75,25.75,25.75,25.75,3000.0,25.75,25.75,25.75,25.75,3000.0
2019-07-05 14:00:00,25.75,25.78,25.75,25.78,11025.0,25.75,25.78,25.75,25.78,11025.0
2019-07-05 14:05:00,25.79,25.8,25.78,25.78,12000.0,25.79,25.8,25.78,25.78,12000.0
2019-07-05 14:10:00,25.78,25.8,25.78,25.79,21960.0,25.78,25.8,25.78,25.79,21960.0
2019-07-05 14:15:00,25.79,25.8,25.79,25.8,6000.0,25.79,25.8,25.79,25.8,6000.0
2019-07-05 14:20:00,25.8,25.8,25.8,25.8,1500.0,25.8,25.8,25.8,25.8,1500.0
2019-07-05 14:25:00,25.82,25.82,25.81,25.81,9000.0,25.82,25.82,25.81,25.81,9000.0
2019-07-05 14:30:00,25.8,25.81,25.79,25.81,18000.0,25.8,25.81,25.79,25.81,18000.0
2019-07-05 14:35:00,25.81,25.83,25.81,25.82,41070.0,25.81,25.83,25.81,25.82,41070.0
2019-07-05 14:40:00,25.82,25.82,25.8,25.8,12000.0,25.82,25.82,25.8,25.8,12000.0
2019-07-05 14:45:00,25.79,25.79,25.78,25.78,21750.0,25.79,25.79,25.78,25.78,21750.0
2019-07-05 14:50:00,25.77,25.78,25.77,25.78,6000.0,25.77,25.78,25.77,25.78,6000.0
2019-07-05 14:55:00,25.78,25.8,25.78,25.8,27000.0,25.78,25.8,25.78,25.8,27000.0
2019-07-05 15:00:00,25.81,25.81,25.78,25.79,13695.0,25.81,25.81,25.78,25.79,13695.0
2019-07-05 15:05:00,25.77,25.78,25.76,25.78,13500.0,25.77,25.78,25.76,25.78,13500.0
2019-07-05 15:10:00,25.77,25.78,25.75,25.76,7500.0,25.77,25.78,25.75,25.76,7500.0
2019-07-05 15:15:00,25.76,25.76,25.74,25.74,12000.0,25.76,25.76,25.74,25.74,12000.0
2019-07-05 15:20:00,25.75,25.76,25.74,25.75,13500.0,25.75,25.76,25.74,25.75,13500.0
2019-07-05 15:25:00,25.76,25.76,25.76,25.76,12000.0,25.76,25.76,25.76,25.76,12000.0
2019-07-05 15:30:00,25.77,25.77,25.73,25.73,51000.0,25.77,25.77,25.73,25.73,51000.0
2019-07-05 15:35:00,25.74,25.76,25.74,25.76,22500.0,25.74,25.76,25.74,25.76,22500.0
2019-07-05 15:40:00,25.75,25.76,25.74,25.75,21000.0,25.75,25.76,25.74,25.75,21000.0
2019-07-05 15:45:00,25.75,25.75,25.74,25.75,19785.0,25.75,25.75,25.74,25.75,19785.0
2019-07-05 15:50:00,25.74,25.74,25.7,25.7,105900.0,25.74,25.74,25.7,25.7,105900.0
2019-07-05 15:55:00,25.7,25.74,25.67,25.74,241065.0,25.7,25.74,25.67,25.74,241065.0
2019-07-08 09:30:00,25.7,25.79,25.68,25.79,68595.0,25.7,25.79,25.68,25.79,68595.0
2019-07-08 09:35:00,25.79,25.82,25.78,25.78,30975.0,25.79,25.82,25.78,25.78,30975.0
2019-07-08 09:40:00,25.79,25.82,25.79,25.81,4500.0,25.79,25.82,25.79,25.81,4500.0
2019-07-08 09:45:00,25.81,25.81,25.81,25.81,4500.0,25.81,25.81,25.81,25.81,4500.0
2019-07-08 09:50:00,25.81,25.84,25.81,25.84,21450.0,25.81,25.84,25.81,25.84,21450.0
2019-07-08 09:55:00,25.84,25.85,25.84,25.84,10500.0,25.84,25.85,25.84,25.84,10500.0
2019-07-08 10:00:00,25.84,25.87,25.84,25.86,23250.0,25.84,25.87,25.84,25.86,23250.0
2019-07-08 10:05:00,25.91,25.94,25.89,25.94,36420.0,25.91,25.94,25.89,25.94,36420.0
2019-07-08 10:10:00,25.92,25.95,25.92,25.94,27000.0,25.92,25.95,25.92,25.94,27000.0
2019-07-08 10:15:00,25.96,25.97,25.95,25.96,15000.0,25.96,25.97,25.95,25.96,15000.0
2019-07-08 10:20:00,25.97,25.97,25.94,25.94,13500.0,25.97,25.97,25.94,25.94,13500.0
2019-07-08 10:25:00,25.96,25.96,25.93,25.93,20625.0,25.96,25.96,25.93,25.93,20625.0
2019-07-08 10:30:00,25.94,25.95,25.92,25.92,22500.0,25.94,25.95,25.92,25.92,22500.0
2019-07-08 10:35:00,25.93,25.96,25.93,25.96,18000.0,25.93,25.96,25.93,25.96,18000.0
2019-07-08 10:40:00,25.96,25.96,25.93,25.94,34800.0,25.96,25.96,25.93,25.94,34800.0
2019-07-08 10:45:00,25.94,25.96,25.9,25.91,105000.0,25.94,25.96,25.9,25.91,105000.0
2019-07-08 10:50:00,25.91,25.94,25.91,25.93,15000.0,25.91,25.94,25.91,25.93,15000.0
2019-07-08 10:55:00,25.93,25.98,25.93,25.98,23055.0,25.93,25.98,25.93,25.98,23055.0
2019-07-08 11:00:00,25.99,25.99,25.96,25.98,21000.0,25.99,25.99,25.96,25.98,21000.0
2019-07-08 11:05:00,25.97,25.99,25.96,25.97,100380.0,25.97,25.99,25.96,25.97,100380.0
2019-07-08 11:10:00,25.97,26.01,25.97,26.01,11325.0,25.97,26.01,25.97,26.01,11325.0
2019-07-08 11:15:00,26.01,26.01,26.0,26.01,7500.0,26.01,26.01,26.0,26.01,7500.0
2019-07-08 11:20:00,26.01,26.03,26.01,26.02,72840.0,26.01,26.03,26.01,26.02,72840.0
2019-07-08 11:25:00,26.02,26.02,26.0,26.0,19935.0,26.02,26.02,26.0,26.0,19935.0
2019-07-08 11:30:00,25.99,26.01,25.97,26.0,28500.0,25.99,26.01,25.97,26.0,28500.0
2019-07-08 11:35:00,26.0,26.01,25.99,26.0,28500.0,26.0,26.01,25.99,26.0,28500.0
2019-07-08 11:40:00,26.01,26.01,26.0,26.0,28155.0,26.01,26.01,26.0,26.0,28155.0
2019-07-08 11:45:00,26.01,26.01,25.98,25.99,77565.0,26.01,26.01,25.98,25.99,77565.0
2019-07-08 11:50:00,25.99,25.99,25.93,25.93,43500.0,25.99,25.99,25.93,25.93,43500.0
2019-07-08 11:55:00,25.92,25.92,25.89,25.89,6000.0,25.92,25.92,25.89,25.89,6000.0
2019-07-08 12:00:00,25.89,25.9,25.87,25.87,19500.0,25.89,25.9,25.87,25.87,19500.0
2019-07-08 12:05:00,25.87,25.88,25.86,25.86,44100.0,25.87,25.88,25.86,25.86,44100.0
2019-07-08 12:10:00,25.85,25.87,25.8,25.8,52500.0,25.85,25.87,25.8,25.8,52500.0
2019-07-08 12:15:00,25.8,25.8,25.78,25.78,19500.0,25.8,25.8,25.78,25.78,19500.0
2019-07-08 12:20:00,25.79,25.79,25.74,25.74,37725.0,25.79,25.79,25.74,25.74,37725.0
2019-07-08 12:25:00,25.74,25.74,25.71,25.71,10500.0,25.74,25.74,25.71,25.71,10500.0
2019-07-08 12:30:00,25.71,25.75,25.71,25.72,91500.0,25.71,25.75,25.71,25.72,91500.0
2019-07-08 12:35:00,25.72,25.74,25.72,25.73,61785.0,25.72,25.74,25.72,25.73,61785.0
2019-07-08 12:40:00,25.72,25.72,25.69,25.72,39000.0,25.72,25.72,25.69,25.72,39000.0
2019-07-08 12:45:00,25.71,25.73,25.71,25.72,54000.0,25.71,25.73,25.71,25.72,54000.0
2019-07-08 12:50:00,25.71,25.71,25.7,25.7,28695.0,25.71,25.71,25.7,25.7,28695.0
2019-07-08 12:55:00,25.7,25.71,25.69,25.7,12000.0,25.7,25.71,25.69,25.7,12000.0
2019-07-08 13:00:00,25.71,25.73,25.71,25.73,13500.0,25.71,25.73,25.71,25.73,13500.0
2019-07-08 13:05:00,25.74,25.74,25.73,25.74,28500.0,25.74,25.74,25.73,25.74,28500.0
2019-07-08 13:10:00,25.74,25.75,25.71,25.72,31500.0,25.74,25.75,25.71,25.72,31500.0
2019-07-08 13:15:00,25.71,25.72,25.68,25.68,59865.0,25.71,25.72,25.68,25.68,59865.0
2019-07-08 13:20:00,25.68,25.69,25.68,25.69,19500.0,25.68,25.69,25.68,25.69,19500.0
2019-07-08 13:25:00,25.7,25.73,25.7,25.71,37305.0,25.7,25.73,25.7,25.71,37305.0
2019-07-08 13:30:00,25.71,25.75,25.71,25.75,13500.0,25.71,25.75,25.71,25.75,13500.0
2019-07-08 13:35:00,25.77,25.77,25.73,25.73,43500.0,25.77,25.77,25.73,25.73,43500.0
2019-07-08 13:40:00,25.74,25.74,25.71,25.74,46590.0,25.74,25.74,25.71,25.74,46590.0
2019-07-08 13:45:00,25.75,25.77,25.75,25.77,18000.0,25.75,25.77,25.75,25.77,18000.0
2019-07-08 13:50:00,25.78,25.8,25.78,25.8,29055.0,25.78,25.8,25.78,25.8,29055.0
2019-07-08 13:55:00,25.81,25.82,25.8,25.81,130410.0,25.81,25.82,25.8,25.81,130410.0
2019-07-08 14:00:00,25.81,25.81,25.79,25.79,40245.0,25.81,25.81,25.79,25.79,40245.0
2019-07-08 14:05:00,25.79,25.81,25.79,25.81,37500.0,25.79,25.81,25.79,25.81,37500.0
2019-07-08 14:10:00,25.81,25.82,25.81,25.81,75960.0,25.81,25.82,25.81,25.81,75960.0
2019-07-08 14:15:00,25.81,25.82,25.8,25.8,75000.0,25.81,25.82,25.8,25.8,75000.0
2019-07-08 14:20:00,25.81,25.82,25.78,25.78,54000.0,25.81,25.82,25.78,25.78,54000.0
2019-07-08 14:25:00,25.76,25.77,25.75,25.76,78000.0,25.76,25.77,25.75,25.76,78000.0
2019-07-08 14:30:00,25.76,25.76,25.75,25.76,9000.0,25.76,25.76,25.75,25.76,9000.0
2019-07-08 14:35:00,25.77,25.77,25.74,25.76,22500.0,25.77,25.77,25.74,25.76,22500.0
2019-07-08 14:40:00,25.77,25.79,25.77,25.77,34755.0,25.77,25.79,25.77,25.77,34755.0
2019-07-08 14:45:00,25.77,25.79,25.77,25.77,13500.0,25.77,25.79,25.77,25.77,13500.0
2019-07-08 14:50:00,25.77,25.77,25.72,25.72,38595.0,25.77,25.77,25.72,25.72,38595.0
2019-07-08 14:55:00,25.72,25.74,25.72,25.73,33000.0,25.72,25.74,25.72,25.73,33000.0
2019-07-08 15:00:00,25.73,25.76,25.72,25.73,30375.0,25.73,25.76,25.72,25.73,30375.0
2019-07-08 15:05:00,25.72,25.74,25.72,25.74,31500.0,25.72,25.74,25.72,25.74,31500.0
2019-07-08 15:10:00,25.74,25.75,25.73,25.75,34920.0,25.74,25.75,25.73,25.75,34920.0
2019-07-08 15:15:00,25.76,25.77,25.76,25.76,28500.0,25.76,25.77,25.76,25.76,28500.0
2019-07-08 15:20:00,25.76,25.77,25.74,25.75,70125.0,25.76,25.77,25.74,25.75,70125.0
2019-07-08 15:25:00,25.75,25.75,25.73,25.74,54000.0,25.75,25.75,25.73,25.74,54000.0
2019-07-08 15:30:00,25.75,25.76,25.75,25.75,46500.0,25.75,25.76,25.75,25.75,46500.0
2019-07-08 15:35:00,25.76,25.76,25.72,25.74,48000.0,25.76,25.76,25.72,25.74,48000.0
2019-07-08 15:40:00,25.74,25.74,25.72,25.72,76500.0,25.74,25.74,25.72,25.72,76500.0
2019-07-08 15:45:00,25.72,25.75,25.71,25.75,83640.0,25.72,25.75,25.71,25.75,83640.0
2019-07-08 15:50:00,25.75,25.77,25.74,25.76,72000.0,25.75,25.77,25.74,25.76,72000.0
2019-07-08 15:55:00,25.76,25.76,25.74,25.75,139965.0,25.76,25.76,25.74,25.75,139965.0
2019-07-09 09:30:00,25.74,25.81,25.61,25.76,122850.0,25.74,25.81,25.61,25.76,122850.0
2019-07-09 09:35:00,25.75,25.81,25.75,25.8,45750.0,25.75,25.81,25.75,25.8,45750.0
2019-07-09 09:40:00,25.83,25.88,25.83,25.87,34170.0,25.83,25.88,25.83,25.87,34170.0
2019-07-09 09:45:00,25.87,25.91,25.86,25.87,46005.0,25.87,25.91,25.86,25.87,46005.0
2019-07-09 09:50:00,25.86,25.93,25.86,25.86,49950.0,25.86,25.93,25.86,25.86,49950.0
2019-07-09 09:55:00,25.88,25.89,25.85,25.86,20880.0,25.88,25.89,25.85,25.86,20880.0
2019-07-09 10:00:00,25.86,25.86,25.79,25.8,51255.0,25.86,25.86,25.79,25.8,51255.0
2019-07-09 10:05:00,25.8,25.83,25.8,25.82,57255.0,25.8,25.83,25.8,25.82,57255.0
2019-07-09 10:10:00,25.81,25.81,25.78,25.81,22500.0,25.81,25.81,25.78,25.81,22500.0
2019-07-09 10:15:00,25.81,25.83,25.81,25.82,16500.0,25.81,25.83,25.81,25.82,16500.0
2019-07-09 10:20:00,25.81,25.81,25.78,25.78,112500.0,25.81,25.81,25.78,25.78,112500.0
2019-07-09 10:25:00,25.79,25.83,25.78,25.82,64530.0,25.79,25.83,25.78,25.82,64530.0
2019-07-09 10:30:00,25.83,25.83,25.81,25.81,13875.0,25.83,25.83,25.81,25.81,13875.0
2019-07-09 10:35:00,25.8,25.82,25.8,25.82,64605.0,25.8,25.82,25.8,25.82,64605.0
2019-07-09 10:40:00,25.82,25.87,25.81,25.86,92145.0,25.82,25.87,25.81,25.86,92145.0
2019-07-09 10:45:00,25.87,25.87,25.81,25.81,98520.0,25.87,25.87,25.81,25.81,98520.0
2019-07-09 10:50:00,25.82,25.82,25.77,25.78,42000.0,25.82,25.82,25.77,25.78,42000.0
2019-07-09 10:55:00,25.78,25.78,25.73,25.74,25500.0,25.78,25.78,25.73,25.74,25500.0
2019-07-09 11:00:00,25.73,25.73,25.68,25.73,109695.0,25.73,25.73,25.68,25.73,109695.0
2019-07-09 11:05:00,25.72,25.73,25.72,25.72,24000.0,25.72,25.73,25.72,25.72,24000.0
2019-07-09 11:10:00,25.73,25.74,25.73,25.73,24525.0,25.73,25.74,25.73,25.73,24525.0
2019-07-09 11:15:00,25.72,25.74,25.71,25.73,32190.0,25.72,25.74,25.71,25.73,32190.0
2019-07-09 11:20:00,25.73,25.73,25.72,25.72,15000.0,25.73,25.73,25.72,25.72,15000.0
2019-07-09 11:25:00,25.71,25.73,25.68,25.72,79545.0,25.71,25.73,25.68,25.72,79545.0
2019-07-09 11:30:00,25.72,25.74,25.72,25.73,45675.0,25.72,25.74,25.72,25.73,45675.0
2019-07-09 11:35:00,25.73,25.73,25.72,25.73,63135.0,25.73,25.73,25.72,25.73,63135.0
2019-07-09 11:40:00,25.73,25.73,25.72,25.72,4500.0,25.73,25.73,25.72,25.72,4500.0
2019-07-09 11:45:00,25.72,25.73,25.7,25.7,30810.0,25.72,25.73,25.7,25.7,30810.0
2019-07-09 11:50:00,25.69,25.69,25.67,25.69,16500.0,25.69,25.69,25.67,25.69,16500.0
2019-07-09 11:55:00,25.68,25.69,25.68,25.69,6000.0,25.68,25.69,25.68,25.69,6000.0
2019-07-09 12:00:00,25.69,25.69,25.68,25.68,15015.0,25.69,25.69,25.68,25.68,15015.0
2019-07-09 12:05:00,25.68,25.69,25.66,25.68,19860.0,25.68,25.69,25.66,25.68,19860.0
2019-07-09 12:10:00,25.68,25.69,25.68,25.69,12000.0,25.68,25.69,25.68,25.69,12000.0
2019-07-09 12:15:00,25.7,25.71,25.69,25.7,9000.0,25.7,25.71,25.69,25.7,9000.0
2019-07-09 12:20:00,25.7,25.72,25.7,25.72,15000.0,25.7,25.72,25.7,25.72,15000.0
2019-07-09 12:25:00,25.73,25.73,25.72,25.72,19500.0,25.73,25.73,25.72,25.72,19500.0
2019-07-09 12:30:00,25.73,25.74,25.73,25.73,28500.0,25.73,25.74,25.73,25.73,28500.0
2019-07-09 12:35:00,25.74,25.74,25.73,25.73,9000.0,25.74,25.74,25.73,25.73,9000.0
2019-07-09 12:40:00,25.73,25.73,25.72,25.72,31500.0,25.73,25.73,25.72,25.72,31500.0
2019-07-09 12:45:00,25.72,25.73,25.72,25.72,25500.0,25.72,25.73,25.72,25.72,25500.0
2019-07-09 12:50:00,25.72,25.73,25.71,25.73,15000.0,25.72,25.73,25.71,25.73,15000.0
2019-07-09 12:55:00,25.73,25.73,25.72,25.73,19500.0,25.73,25.73,25.72,25.73,19500.0
2019-07-09 13:00:00,25.73,25.75,25.73,25.75,34470.0,25.73,25.75,25.73,25.75,34470.0
2019-07-09 13:05:00,25.74,25.75,25.74,25.74,21000.0,25.74,25.75,25.74,25.74,21000.0
2019-07-09 13:10:00,25.74,25.74,25.72,25.73,28500.0,25.74,25.74,25.72,25.73,28500.0
2019-07-09 13:15:00,25.73,25.74,25.73,25.74,9000.0,25.73,25.74,25.73,25.74,9000.0
2019-07-09 13:20:00,25.74,25.75,25.73,25.74,51960.0,25.74,25.75,25.73,25.74,51960.0
2019-07-09 13:25:00,25.73,25.75,25.73,25.75,49590.0,25.73,25.75,25.73,25.75,49590.0
2019-07-09 13:30:00,25.74,25.75,25.74,25.74,52305.0,25.74,25.75,25.74,25.74,52305.0
2019-07-09 13:35:00,25.75,25.76,25.75,25.76,19500.0,25.75,25.76,25.75,25.76,19500.0
2019-07-09 13:40:00,25.77,25.77,25.76,25.77,25500.0,25.77,25.77,25.76,25.77,25500.0
2019-07-09 13:45:00,25.76,25.78,25.76,25.77,23355.0,25.76,25.78,25.76,25.77,23355.0
2019-07-09 13:50:00,25.77,25.77,25.73,25.73,45360.0,25.77,25.77,25.73,25.73,45360.0
2019-07-09 13:55:00,25.74,25.75,25.73,25.73,16500.0,25.74,25.75,25.73,25.73,16500.0
2019-07-09 14:00:00,25.73,25.73,25.72,25.73,9000.0,25.73,25.73,25.72,25.73,9000.0
2019-07-09 14:05:00,25.73,25.74,25.72,25.72,19500.0,25.73,25.74,25.72,25.72,19500.0
2019-07-09 14:10:00,25.73,25.74,25.68,25.7,57855.0,25.73,25.74,25.68,25.7,57855.0
2019-07-09 14:15:00,25.7,25.7,25.69,25.7,15000.0,25.7,25.7,25.69,25.7,15000.0
2019-07-09 14:20:00,25.7,25.7,25.69,25.69,51525.0,25.7,25.7,25.69,25.69,51525.0
2019-07-09 14:25:00,25.69,25.7,25.68,25.68,24000.0,25.69,25.7,25.68,25.68,24000.0
2019-07-09 14:30:00,25.68,25.69,25.68,25.68,12375.0,25.68,25.69,25.68,25.68,12375.0
2019-07-09 14:35:00,25.69,25.71,25.69,25.71,22560.0,25.69,25.71,25.69,25.71,22560.0
2019-07-09 14:40:00,25.71,25.71,25.7,25.71,17970.0,25.71,25.71,25.7,25.71,17970.0
2019-07-09 14:45:00,25.71,25.71,25.68,25.68,58200.0,25.71,25.71,25.68,25.68,58200.0
2019-07-09 14:50:00,25.67,25.69,25.66,25.68,49500.0,25.67,25.69,25.66,25.68,49500.0
2019-07-09 14:55:00,25.68,25.7,25.68,25.68,25095.0,25.68,25.7,25.68,25.68,25095.0
2019-07-09 15:00:00,25.69,25.69,25.68,25.68,18000.0,25.69,25.69,25.68,25.68,18000.0
2019-07-09 15:05:00,25.68,25.7,25.68,25.69,21000.0,25.68,25.7,25.68,25.69,21000.0
2019-07-09 15:10:00,25.7,25.7,25.69,25.69,36000.0,25.7,25.7,25.69,25.69,36000.0
2019-07-09 15:15:00,25.7,25.72,25.7,25.7,19500.0,25.7,25.72,25.7,25.7,19500.0
2019-07-09 15:20:00,25.7,25.7,25.7,25.7,16500.0,25.7,25.7,25.7,25.7,16500.0
2019-07-09 15:25:00,25.7,25.7,25.68,25.7,37500.0,25.7,25.7,25.68,25.7,37500.0
2019-07-09 15:30:00,25.7,25.7,25.69,25.69,66495.0,25.7,25.7,25.69,25.69,66495.0
2019-07-09 15:35:00,25.69,25.72,25.69,25.71,56190.0,25.69,25.72,25.69,25.71,56190.0
2019-07-09 15:40:00,25.72,25.72,25.71,25.71,67500.0,25.72,25.72,25.71,25.71,67500.0
2019-07-09 15:45:00,25.72,25.74,25.71,25.71,412095.0,25.72,25.74,25.71,25.71,412095.0
2019-07-09 15:50:00,25.71,25.73,25.71,25.71,187620.0,25.71,25.73,25.71,25.71,187620.0
2019-07-09 15:55:00,25.69,25.7,25.67,25.68,291045.0,25.69,25.7,25.67,25.68,291045.0
2019-07-10 09:30:00,25.87,25.96,25.68,25.77,101505.0,25.87,25.96,25.68,25.77,101505.0
2019-07-10 09:35:00,25.79,25.79,25.74,25.74,19995.0,25.79,25.79,25.74,25.74,19995.0
2019-07-10 09:40:00,25.75,25.79,25.74,25.74,179820.0,25.75,25.79,25.74,25.74,179820.0
2019-07-10 09:45:00,25.73,25.79,25.71,25.79,39360.0,25.73,25.79,25.71,25.79,39360.0
2019-07-10 09:50:00,25.73,25.73,25.67,25.67,47775.0,25.73,25.73,25.67,25.67,47775.0
2019-07-10 09:55:00,25.69,25.7,25.68,25.7,37620.0,25.69,25.7,25.68,25.7,37620.0
2019-07-10 10:00:00,25.7,25.72,25.68,25.68,60885.0,25.7,25.72,25.68,25.68,60885.0
2019-07-10 10:05:00,25.68,25.7,25.67,25.67,39735.0,25.68,25.7,25.67,25.67,39735.0
2019-07-10 10:10:00,25.67,25.67,25.64,25.65,9000.0,25.67,25.67,25.64,25.65,9000.0
2019-07-10 10:15:00,25.64,25.66,25.64,25.66,24000.0,25.64,25.66,25.64,25.66,24000.0
2019-07-10 10:20:00,25.67,25.68,25.66,25.66,20325.0,25.67,25.68,25.66,25.66,20325.0
2019-07-10 10:25:00,25.64,25.69,25.62,25.69,76500.0,25.64,25.69,25.62,25.69,76500.0
2019-07-10 10:30:00,25.69,25.73,25.67,25.73,46155.0,25.69,25.73,25.67,25.73,46155.0
2019-07-10 10:35:00,25.73,25.81,25.73,25.81,58500.0,25.73,25.81,25.73,25.81,58500.0
2019-07-10 10:40:00,25.8,25.81,25.79,25.81,34500.0,25.8,25.81,25.79,25.81,34500.0
2019-07-10 10:45:00,25.81,25.82,25.74,25.74,66000.0,25.81,25.82,25.74,25.74,66000.0
2019-07-10 10:50:00,25.74,25.75,25.7,25.7,193530.0,25.74,25.75,25.7,25.7,193530.0
2019-07-10 10:55:00,25.7,25.72,25.7,25.7,114990.0,25.7,25.72,25.7,25.7,114990.0
2019-07-10 11:00:00,25.7,25.72,25.69,25.7,66000.0,25.7,25.72,25.69,25.7,66000.0
2019-07-10 11:05:00,25.7,25.7,25.69,25.69,52500.0,25.7,25.7,25.69,25.69,52500.0
2019-07-10 11:10:00,25.69,25.69,25.67,25.68,34425.0,25.69,25.69,25.67,25.68,34425.0
2019-07-10 11:15:00,25.69,25.71,25.68,25.7,22500.0,25.69,25.71,25.68,25.7,22500.0
2019-07-10 11:20:00,25.7,25.75,25.7,25.73,55770.0,25.7,25.75,25.7,25.73,55770.0
2019-07-10 11:25:00,25.73,25.76,25.73,25.76,37620.0,25.73,25.76,25.73,25.76,37620.0
2019-07-10 11:30:00,25.76,25.79,25.74,25.75,162705.0,25.76,25.79,25.74,25.75,162705.0
2019-07-10 11:35:00,25.74,25.79,25.74,25.78,184200.0,25.74,25.79,25.74,25.78,184200.0
2019-07-10 11:40:00,25.78,25.8,25.76,25.76,67410.0,25.78,25.8,25.76,25.76,67410.0
2019-07-10 11:45:00,25.77,25.78,25.76,25.77,22500.0,25.77,25.78,25.76,25.77,22500.0
2019-07-10 11:50:00,25.77,25.82,25.76,25.82,104985.0,25.77,25.82,25.76,25.82,104985.0
2019-07-10 11:55:00,25.82,25.83,25.82,25.82,22065.0,25.82,25.83,25.82,25.82,22065.0
2019-07-10 12:00:00,25.82,25.85,25.82,25.82,42000.0,25.82,25.85,25.82,25.82,42000.0
2019-07-10 12:05:00,25.82,25.82,25.79,25.79,22500.0,25.82,25.82,25.79,25.79,22500.0
2019-07-10 12:10:00,25.8,25.86,25.8,25.84,116880.0,25.8,25.86,25.8,25.84,116880.0
2019-07-10 12:15:00,25.84,25.87,25.84,25.86,143385.0,25.84,25.87,25.84,25.86,143385.0
2019-07-10 12:20:00,25.86,25.86,25.81,25.81,102405.0,25.86,25.86,25.81,25.81,102405.0
2019-07-10 12:25:00,25.82,25.82,25.81,25.81,26400.0,25.82,25.82,25.81,25.81,26400.0
2019-07-10 12:30:00,25.81,25.83,25.81,25.82,69495.0,25.81,25.83,25.81,25.82,69495.0
2019-07-10 12:35:00,25.83,25.83,25.81,25.81,155460.0,25.83,25.83,25.81,25.81,155460.0
2019-07-10 12:40:00,25.83,25.87,25.82,25.86,34740.0,25.83,25.87,25.82,25.86,34740.0
2019-07-10 12:45:00,25.87,25.88,25.86,25.86,31500.0,25.87,25.88,25.86,25.86,31500.0
2019-07-10 12:50:00,25.86,25.87,25.85,25.86,15330.0,25.86,25.87,25.85,25.86,15330.0
2019-07-10 12:55:00,25.86,25.87,25.86,25.87,30000.0,25.86,25.87,25.86,25.87,30000.0
2019-07-10 13:00:00,25.87,25.88,25.87,25.87,37545.0,25.87,25.88,25.87,25.87,37545.0
2019-07-10 13:05:00,25.88,25.9,25.87,25.9,52500.0,25.88,25.9,25.87,25.9,52500.0
2019-07-10 13:10:00,25.9,25.93,25.9,25.92,37500.0,25.9,25.93,25.9,25.92,37500.0
2019-07-10 13:15:00,25.92,25.93,25.91,25.92,12000.0,25.92,25.93,25.91,25.92,12000.0
2019-07-10 13:20:00,25.92,25.92,25.9,25.92,34500.0,25.92,25.92,25.9,25.92,34500.0
2019-07-10 13:25:00,25.91,25.92,25.91,25.91,36000.0,25.91,25.92,25.91,25.91,36000.0
2019-07-10 13:30:00,25.91,25.91,25.9,25.91,50880.0,25.91,25.91,25.9,25.91,50880.0
2019-07-10 13:35:00,25.91,25.91,25.88,25.89,35550.0,25.91,25.91,25.88,25.89,35550.0
2019-07-10 13:40:00,25.9,25.92,25.9,25.92,9105.0,25.9,25.92,25.9,25.92,9105.0
2019-07-10 13:45:00,25.91,25.91,25.9,25.9,19965.0,25.91,25.91,25.9,25.9,19965.0
2019-07-10 13:50:00,25.91,25.91,25.88,25.89,109500.0,25.91,25.91,25.88,25.89,109500.0
2019-07-10 13:55:00,25.89,25.9,25.88,25.88,31050.0,25.89,25.9,25.88,25.88,31050.0
2019-07-10 14:00:00,25.9,25.92,25.9,25.9,40605.0,25.9,25.92,25.9,25.9,40605.0
2019-07-10 14:05:00,25.89,25.91,25.89,25.89,18000.0,25.89,25.91,25.89,25.89,18000.0
2019-07-10 14:10:00,25.88,25.9,25.88,25.89,30165.0,25.88,25.9,25.88,25.89,30165.0
2019-07-10 14:15:00,25.88,25.9,25.87,25.89,28500.0,25.88,25.9,25.87,25.89,28500.0
2019-07-10 14:20:00,25.89,25.9,25.88,25.88,31635.0,25.89,25.9,25.88,25.88,31635.0
2019-07-10 14:25:00,25.87,25.88,25.87,25.87,9480.0,25.87,25.88,25.87,25.87,9480.0
2019-07-10 14:30:00,25.87,25.91,25.87,25.9,40500.0,25.87,25.91,25.87,25.9,40500.0
2019-07-10 14:35:00,25.9,25.92,25.89,25.9,37500.0,25.9,25.92,25.89,25.9,37500.0
2019-07-10 14:40:00,25.9,25.9,25.87,25.88,20415.0,25.9,25.9,25.87,25.88,20415.0
2019-07-10 14:45:00,25.88,25.89,25.86,25.86,26985.0,25.88,25.89,25.86,25.86,26985.0
2019-07-10 14:50:00,25.87,25.89,25.87,25.88,117225.0,25.87,25.89,25.87,25.88,117225.0
2019-07-10 14:55:00,25.88,25.9,25.88,25.89,27255.0,25.88,25.9,25.88,25.89,27255.0
2019-07-10 15:00:00,25.9,25.93,25.89,25.89,45000.0,25.9,25.93,25.89,25.89,45000.0
2019-07-10 15:05:00,25.89,25.9,25.88,25.89,23100.0,25.89,25.9,25.88,25.89,23100.0
2019-07-10 15:10:00,25.9,25.95,25.9,25.95,92010.0,25.9,25.95,25.9,25.95,92010.0
2019-07-10 15:15:00,25.95,25.95,25.91,25.91,43530.0,25.95,25.95,25.91,25.91,43530.0
2019-07-10 15:20:00,25.91,25.91,25.9,25.9,45780.0,25.91,25.91,25.9,25.9,45780.0
2019-07-10 15:25:00,25.9,25.91,25.89,25.91,72000.0,25.9,25.91,25.89,25.91,72000.0
2019-07-10 15:30:00,25.91,25.95,25.91,25.95,126570.0,25.91,25.95,25.91,25.95,126570.0
2019-07-10 15:35:00,25.94,25.95,25.94,25.95,36015.0,25.94,25.95,25.94,25.95,36015.0
2019-07-10 15:40:00,25.96,25.97,25.95,25.96,90705.0,25.96,25.97,25.95,25.96,90705.0
2019-07-10 15:45:00,25.96,25.98,25.95,25.97,179985.0,25.96,25.98,25.95,25.97,179985.0
2019-07-10 15:50:00,25.97,26.0,25.97,25.99,71205.0,25.97,26.0,25.97,25.99,71205.0
2019-07-10 15:55:00,25.98,25.99,25.94,25.95,195495.0,25.98,25.99,25.94,25.95,195495.0
2019-07-11 09:30:00,26.05,26.08,25.77,25.89,193755.0,26.05,26.08,25.77,25.89,193755.0
2019-07-11 09:35:00,25.87,25.89,25.83,25.87,96300.0,25.87,25.89,25.83,25.87,96300.0
2019-07-11 09:40:00,25.87,25.89,25.84,25.89,70500.0,25.87,25.89,25.84,25.89,70500.0
2019-07-11 09:45:00,25.92,25.92,25.91,25.92,30000.0,25.92,25.92,25.91,25.92,30000.0
2019-07-11 09:50:00,25.92,25.95,25.91,25.93,34995.0,25.92,25.95,25.91,25.93,34995.0
2019-07-11 09:55:00,25.95,26.03,25.95,26.03,87000.0,25.95,26.03,25.95,26.03,87000.0
2019-07-11 10:00:00,26.0,26.07,26.0,26.07,75570.0,26.0,26.07,26.0,26.07,75570.0
2019-07-11 10:05:00,26.05,26.06,26.02,26.02,15000.0,26.05,26.06,26.02,26.02,15000.0
2019-07-11 10:10:00,26.0,26.0,25.97,25.97,18000.0,26.0,26.0,25.97,25.97,18000.0
2019-07-11 10:15:00,25.98,25.99,25.96,25.99,22500.0,25.98,25.99,25.96,25.99,22500.0
2019-07-11 10:20:00,25.99,25.99,25.97,25.97,7500.0,25.99,25.99,25.97,25.97,7500.0
2019-07-11 10:25:00,25.95,25.99,25.95,25.98,25500.0,25.95,25.99,25.95,25.98,25500.0
2019-07-11 10:30:00,25.98,25.99,25.97,25.99,33000.0,25.98,25.99,25.97,25.99,33000.0
2019-07-11 10:35:00,26.0,26.0,25.98,26.0,24000.0,26.0,26.0,25.98,26.0,24000.0
2019-07-11 10:40:00,26.0,26.02,25.98,26.0,61155.0,26.0,26.02,25.98,26.0,61155.0
2019-07-11 10:45:00,26.0,26.1,26.0,26.1,118920.0,26.0,26.1,26.0,26.1,118920.0
2019-07-11 10:50:00,26.1,26.13,26.1,26.12,39795.0,26.1,26.13,26.1,26.12,39795.0
2019-07-11 10:55:00,26.15,26.15,26.11,26.14,36045.0,26.15,26.15,26.11,26.14,36045.0
2019-07-11 11:00:00,26.14,26.17,26.12,26.17,45450.0,26.14,26.17,26.12,26.17,45450.0
2019-07-11 11:05:00,26.18,26.19,26.17,26.19,22500.0,26.18,26.19,26.17,26.19,22500.0
2019-07-11 11:10:00,26.19,26.2,26.18,26.2,51930.0,26.19,26.2,26.18,26.2,51930.0
2019-07-11 11:15:00,26.19,26.2,26.18,26.2,24000.0,26.19,26.2,26.18,26.2,24000.0
2019-07-11 11:20:00,26.2,26.22,26.2,26.22,13500.0,26.2,26.22,26.2,26.22,13500.0
2019-07-11 11:25:00,26.23,26.25,26.22,26.25,20250.0,26.23,26.25,26.22,26.25,20250.0
2019-07-11 11:30:00,26.25,26.32,26.23,26.32,126375.0,26.25,26.32,26.23,26.32,126375.0
2019-07-11 11:35:00,26.31,26.33,26.3,26.32,49590.0,26.31,26.33,26.3,26.32,49590.0
2019-07-11 11:40:00,26.32,26.32,26.28,26.28,34500.0,26.32,26.32,26.28,26.28,34500.0
2019-07-11 11:45:00,26.27,26.27,26.26,26.26,15330.0,26.27,26.27,26.26,26.26,15330.0
2019-07-11 11:50:00,26.28,26.28,26.27,26.28,27000.0,26.28,26.28,26.27,26.28,27000.0
2019-07-11 11:55:00,26.29,26.3,26.28,26.3,93000.0,26.29,26.3,26.28,26.3,93000.0
2019-07-11 12:00:00,26.3,26.35,26.29,26.35,169125.0,26.3,26.35,26.29,26.35,169125.0
2019-07-11 12:05:00,26.35,26.36,26.33,26.34,71340.0,26.35,26.36,26.33,26.34,71340.0
2019-07-11 12:10:00,26.34,26.37,26.34,26.35,169980.0,26.34,26.37,26.34,26.35,169980.0
2019-07-11 12:15:00,26.35,26.37,26.35,26.37,35325.0,26.35,26.37,26.35,26.37,35325.0
2019-07-11 12:20:00,26.37,26.37,26.34,26.37,40500.0,26.37,26.37,26.34,26.37,40500.0
2019-07-11 12:25:00,26.35,26.39,26.35,26.35,87000.0,26.35,26.39,26.35,26.35,87000.0
2019-07-11 12:30:00,26.33,26.36,26.33,26.36,13500.0,26.33,26.36,26.33,26.36,13500.0
2019-07-11 12:35:00,26.36,26.36,26.29,26.3,15750.0,26.36,26.36,26.29,26.3,15750.0
2019-07-11 12:40:00,26.3,26.32,26.29,26.31,46500.0,26.3,26.32,26.29,26.31,46500.0
2019-07-11 12:45:00,26.31,26.31,26.29,26.29,7500.0,26.31,26.31,26.29,26.29,7500.0
2019-07-11 12:50:00,26.29,26.31,26.28,26.3,19500.0,26.29,26.31,26.28,26.3,19500.0
2019-07-11 12:55:00,26.3,26.32,26.3,26.32,31965.0,26.3,26.32,26.3,26.32,31965.0
2019-07-11 13:00:00,26.31,26.32,26.31,26.31,15000.0,26.31,26.32,26.31,26.31,15000.0
2019-07-11 13:05:00,26.32,26.32,26.28,26.28,13500.0,26.32,26.32,26.28,26.28,13500.0
2019-07-11 13:10:00,26.28,26.29,26.24,26.24,69540.0,26.28,26.29,26.24,26.24,69540.0
2019-07-11 13:15:00,26.25,26.26,26.24,26.26,33000.0,26.25,26.26,26.24,26.26,33000.0
2019-07-11 13:20:00,26.26,26.28,26.25,26.26,38355.0,26.26,26.28,26.25,26.26,38355.0
2019-07-11 13:25:00,26.27,26.27,26.24,26.25,25380.0,26.27,26.27,26.24,26.25,25380.0
2019-07-11 13:30:00,26.25,26.25,26.24,26.24,19500.0,26.25,26.25,26.24,26.24,19500.0
2019-07-11 13:35:00,26.24,26.24,26.23,26.23,15780.0,26.24,26.24,26.23,26.23,15780.0
2019-07-11 13:40:00,26.24,26.24,26.21,26.21,7530.0,26.24,26.24,26.21,26.21,7530.0
2019-07-11 13:45:00,26.21,26.21,26.2,26.21,19050.0,26.21,26.21,26.2,26.21,19050.0
2019-07-11 13:50:00,26.2,26.21,26.18,26.18,84765.0,26.2,26.21,26.18,26.18,84765.0
2019-07-11 13:55:00,26.19,26.19,26.18,26.18,16500.0,26.19,26.19,26.18,26.18,16500.0
2019-07-11 14:00:00,26.18,26.19,26.17,26.18,47370.0,26.18,26.19,26.17,26.18,47370.0
2019-07-11 14:05:00,26.17,26.17,26.16,26.16,18330.0,26.17,26.17,26.16,26.16,18330.0
2019-07-11 14:10:00,26.15,26.16,26.14,26.15,61500.0,26.15,26.16,26.14,26.15,61500.0
2019-07-11 14:15:00,26.15,26.15,26.14,26.15,27435.0,26.15,26.15,26.14,26.15,27435.0
2019-07-11 14:20:00,26.14,26.15,26.13,26.15,54450.0,26.14,26.15,26.13,26.15,54450.0
2019-07-11 14:25:00,26.15,26.15,26.14,26.15,72945.0,26.15,26.15,26.14,26.15,72945.0
2019-07-11 14:30:00,26.15,26.17,26.15,26.17,31500.0,26.15,26.17,26.15,26.17,31500.0
2019-07-11 14:35:00,26.18,26.18,26.18,26.18,16500.0,26.18,26.18,26.18,26.18,16500.0
2019-07-11 14:40:00,26.19,26.21,26.19,26.19,18000.0,26.19,26.21,26.19,26.19,18000.0
2019-07-11 14:45:00,26.19,26.2,26.17,26.17,45195.0,26.19,26.2,26.17,26.17,45195.0
2019-07-11 14:50:00,26.18,26.19,26.17,26.17,59400.0,26.18,26.19,26.17,26.17,59400.0
2019-07-11 14:55:00,26.17,26.18,26.16,26.16,43500.0,26.17,26.18,26.16,26.16,43500.0
2019-07-11 15:00:00,26.17,26.18,26.16,26.18,34335.0,26.17,26.18,26.16,26.18,34335.0
2019-07-11 15:05:00,26.18,26.22,26.18,26.22,27060.0,26.18,26.22,26.18,26.22,27060.0
2019-07-11 15:10:00,26.21,26.22,26.19,26.22,30000.0,26.21,26.22,26.19,26.22,30000.0
2019-07-11 15:15:00,26.22,26.23,26.22,26.23,28650.0,26.22,26.23,26.22,26.23,28650.0
2019-07-11 15:20:00,26.24,26.24,26.22,26.22,58500.0,26.24,26.24,26.22,26.22,58500.0
2019-07-11 15:25:00,26.23,26.24,26.23,26.24,39000.0,26.23,26.24,26.23,26.24,39000.0
2019-07-11 15:30:00,26.24,26.26,26.21,26.21,49860.0,26.24,26.26,26.21,26.21,49860.0
2019-07-11 15:35:00,26.2,26.2,26.18,26.18,52500.0,26.2,26.2,26.18,26.18,52500.0
2019-07-11 15:40:00,26.18,26.18,26.16,26.17,148605.0,26.18,26.18,26.16,26.17,148605.0
2019-07-11 15:45:00,26.16,26.17,26.14,26.16,156705.0,26.16,26.17,26.14,26.16,156705.0
2019-07-11 15:50:00,26.16,26.19,26.16,26.18,129750.0,26.16,26.19,26.16,26.18,129750.0
2019-07-11 15:55:00,26.19,26.24,26.19,26.23,324435.0,26.19,26.24,26.19,26.23,324435.0
2019-07-12 09:30:00,26.36,26.36,26.3,26.36,67470.0,26.36,26.36,26.3,26.36,67470.0
2019-07-12 09:35:00,26.36,26.41,26.35,26.36,48810.0,26.36,26.41,26.35,26.36,48810.0
2019-07-12 09:40:00,26.41,26.44,26.41,26.44,7500.0,26.41,26.44,26.41,26.44,7500.0
2019-07-12 09:45:00,26.45,26.46,26.44,26.46,19500.0,26.45,26.46,26.44,26.46,19500.0
2019-07-12 09:50:00,26.46,26.47,26.45,26.47,25170.0,26.46,26.47,26.45,26.47,25170.0
2019-07-12 09:55:00,26.49,26.53,26.49,26.53,25500.0,26.49,26.53,26.49,26.53,25500.0
2019-07-12 10:00:00,26.53,26.55,26.52,26.52,25500.0,26.53,26.55,26.52,26.52,25500.0
2019-07-12 10:05:00,26.52,26.58,26.52,26.58,26250.0,26.52,26.58,26.52,26.58,26250.0
2019-07-12 10:10:00,26.58,26.65,26.57,26.65,19500.0,26.58,26.65,26.57,26.65,19500.0
2019-07-12 10:15:00,26.63,26.77,26.63,26.74,138045.0,26.63,26.77,26.63,26.74,138045.0
2019-07-12 10:20:00,26.74,26.74,26.67,26.67,24000.0,26.74,26.74,26.67,26.67,24000.0
2019-07-12 10:25:00,26.69,26.69,26.67,26.68,10950.0,26.69,26.69,26.67,26.68,10950.0
2019-07-12 10:30:00,26.69,26.73,26.68,26.73,62565.0,26.69,26.73,26.68,26.73,62565.0
2019-07-12 10:35:00,26.75,26.75,26.72,26.72,18000.0,26.75,26.75,26.72,26.72,18000.0
2019-07-12 10:40:00,26.72,26.73,26.71,26.72,27000.0,26.72,26.73,26.71,26.72,27000.0
2019-07-12 10:45:00,26.71,26.73,26.69,26.71,104745.0,26.71,26.73,26.69,26.71,104745.0
2019-07-12 10:50:00,26.72,26.72,26.7,26.71,13500.0,26.72,26.72,26.7,26.71,13500.0
2019-07-12 10:55:00,26.72,26.75,26.71,26.73,111930.0,26.72,26.75,26.71,26.73,111930.0
2019-07-12 11:00:00,26.73,26.73,26.66,26.69,54000.0,26.73,26.73,26.66,26.69,54000.0
2019-07-12 11:05:00,26.68,26.72,26.68,26.72,36000.0,26.68,26.72,26.68,26.72,36000.0
2019-07-12 11:10:00,26.72,26.74,26.71,26.74,29655.0,26.72,26.74,26.71,26.74,29655.0
2019-07-12 11:15:00,26.74,26.8,26.74,26.76,119250.0,26.74,26.8,26.74,26.76,119250.0
2019-07-12 11:20:00,26.73,26.74,26.73,26.74,5700.0,26.73,26.74,26.73,26.74,5700.0
2019-07-12 11:25:00,26.74,26.76,26.73,26.74,39300.0,26.74,26.76,26.73,26.74,39300.0
2019-07-12 11:30:00,26.75,26.79,26.75,26.77,11250.0,26.75,26.79,26.75,26.77,11250.0
2019-07-12 11:35:00,26.77,26.77,26.77,26.77,8430.0,26.77,26.77,26.77,26.77,8430.0
2019-07-12 11:40:00,26.78,26.79,26.77,26.79,17010.0,26.78,26.79,26.77,26.79,17010.0
2019-07-12 11:45:00,26.79,26.82,26.78,26.8,94365.0,26.79,26.82,26.78,26.8,94365.0
2019-07-12 11:50:00,26.8,26.8,26.73,26.73,129225.0,26.8,26.8,26.73,26.73,129225.0
2019-07-12 11:55:00,26.73,26.76,26.73,26.75,46500.0,26.73,26.76,26.73,26.75,46500.0
2019-07-12 12:00:00,26.75,26.75,26.73,26.75,27000.0,26.75,26.75,26.73,26.75,27000.0
2019-07-12 12:05:00,26.74,26.74,26.72,26.72,39000.0,26.74,26.74,26.72,26.72,39000.0
2019-07-12 12:10:00,26.72,26.72,26.71,26.72,43245.0,26.72,26.72,26.71,26.72,43245.0
2019-07-12 12:15:00,26.72,26.72,26.71,26.71,19110.0,26.72,26.72,26.71,26.71,19110.0
2019-07-12 12:20:00,26.71,26.72,26.71,26.71,69825.0,26.71,26.72,26.71,26.71,69825.0
2019-07-12 12:25:00,26.71,26.72,26.71,26.71,21000.0,26.71,26.72,26.71,26.71,21000.0
2019-07-12 12:30:00,26.69,26.72,26.69,26.72,34950.0,26.69,26.72,26.69,26.72,34950.0
2019-07-12 12:35:00,26.72,26.72,26.71,26.71,54000.0,26.72,26.72,26.71,26.71,54000.0
2019-07-12 12:40:00,26.71,26.72,26.71,26.72,41445.0,26.71,26.72,26.71,26.72,41445.0
2019-07-12 12:45:00,26.72,26.76,26.71,26.76,62805.0,26.72,26.76,26.71,26.76,62805.0
2019-07-12 12:50:00,26.76,26.76,26.75,26.76,13500.0,26.76,26.76,26.75,26.76,13500.0
2019-07-12 12:55:00,26.75,26.78,26.75,26.77,16500.0,26.75,26.78,26.75,26.77,16500.0
2019-07-12 13:00:00,26.77,26.78,26.77,26.78,37635.0,26.77,26.78,26.77,26.78,37635.0
2019-07-12 13:05:00,26.78,26.78,26.77,26.78,33120.0,26.78,26.78,26.77,26.78,33120.0
2019-07-12 13:10:00,26.77,26.77,26.75,26.76,27120.0,26.77,26.77,26.75,26.76,27120.0
2019-07-12 13:15:00,26.76,26.79,26.76,26.79,24000.0,26.76,26.79,26.76,26.79,24000.0
2019-07-12 13:20:00,26.79,26.82,26.79,26.82,43230.0,26.79,26.82,26.79,26.82,43230.0
2019-07-12 13:25:00,26.81,26.82,26.81,26.81,21000.0,26.81,26.82,26.81,26.81,21000.0
2019-07-12 13:30:00,26.8,26.83,26.8,26.83,43710.0,26.8,26.83,26.8,26.83,43710.0
2019-07-12 13:35:00,26.83,26.83,26.82,26.82,21000.0,26.83,26.83,26.82,26.82,21000.0
2019-07-12 13:40:00,26.83,26.83,26.82,26.83,13500.0,26.83,26.83,26.82,26.83,13500.0
2019-07-12 13:45:00,26.83,26.83,26.82,26.82,7500.0,26.83,26.83,26.82,26.82,7500.0
2019-07-12 13:50:00,26.82,26.83,26.82,26.83,16500.0,26.82,26.83,26.82,26.83,16500.0
2019-07-12 13:55:00,26.82,26.83,26.82,26.83,18000.0,26.82,26.83,26.82,26.83,18000.0
2019-07-12 14:00:00,26.83,26.85,26.83,26.84,66405.0,26.83,26.85,26.83,26.84,66405.0
2019-07-12 14:05:00,26.85,26.86,26.85,26.86,12210.0,26.85,26.86,26.85,26.86,12210.0
2019-07-12 14:10:00,26.87,26.89,26.87,26.87,57225.0,26.87,26.89,26.87,26.87,57225.0
2019-07-12 14:15:00,26.86,26.88,26.86,26.88,25800.0,26.86,26.88,26.86,26.88,25800.0
2019-07-12 14:20:00,26.88,26.88,26.85,26.85,19500.0,26.88,26.88,26.85,26.85,19500.0
2019-07-12 14:25:00,26.86,26.88,26.86,26.88,12000.0,26.86,26.88,26.86,26.88,12000.0
2019-07-12 14:30:00,26.88,26.89,26.87,26.88,42795.0,26.88,26.89,26.87,26.88,42795.0
2019-07-12 14:35:00,26.87,26.91,26.87,26.9,96000.0,26.87,26.91,26.87,26.9,96000.0
2019-07-12 14:40:00,26.9,26.91,26.88,26.88,51000.0,26.9,26.91,26.88,26.88,51000.0
2019-07-12 14:45:00,26.88,26.89,26.86,26.87,60870.0,26.88,26.89,26.86,26.87,60870.0
2019-07-12 14:50:00,26.87,26.91,26.86,26.9,162255.0,26.87,26.91,26.86,26.9,162255.0
2019-07-12 14:55:00,26.91,26.91,26.88,26.89,31500.0,26.91,26.91,26.88,26.89,31500.0
2019-07-12 15:00:00,26.89,26.89,26.87,26.88,142980.0,26.89,26.89,26.87,26.88,142980.0
2019-07-12 15:05:00,26.88,26.89,26.88,26.88,56760.0,26.88,26.89,26.88,26.88,56760.0
2019-07-12 15:10:00,26.87,26.88,26.86,26.86,98295.0,26.87,26.88,26.86,26.86,98295.0
2019-07-12 15:15:00,26.86,26.87,26.86,26.86,58080.0,26.86,26.87,26.86,26.86,58080.0
2019-07-12 15:20:00,26.86,26.87,26.83,26.83,90270.0,26.86,26.87,26.83,26.83,90270.0
2019-07-12 15:25:00,26.83,26.84,26.82,26.83,61575.0,26.83,26.84,26.82,26.83,61575.0
2019-07-12 15:30:00,26.83,26.85,26.8,26.81,78945.0,26.83,26.85,26.8,26.81,78945.0
2019-07-12 15:35:00,26.81,26.82,26.8,26.8,88425.0,26.81,26.82,26.8,26.8,88425.0
2019-07-12 15:40:00,26.8,26.81,26.78,26.79,109890.0,26.8,26.81,26.78,26.79,109890.0
2019-07-12 15:45:00,26.79,26.8,26.78,26.78,107835.0,26.79,26.8,26.78,26.78,107835.0
2019-07-12 15:50:00,26.78,26.78,26.76,26.77,175500.0,26.78,26.78,26.76,26.77,175500.0
2019-07-12 15:55:00,26.77,26.81,26.77,26.8,311295.0,26.77,26.81,26.77,26.8,311295.0
2019-07-15 09:30:00,26.9,26.9,26.72,26.72,79935.0,26.9,26.9,26.72,26.72,79935.0
2019-07-15 09:35:00,26.71,26.73,26.67,26.73,25500.0,26.71,26.73,26.67,26.73,25500.0
2019-07-15 09:40:00,26.73,26.73,26.68,26.71,34935.0,26.73,26.73,26.68,26.71,34935.0
2019-07-15 09:45:00,26.69,26.69,26.64,26.64,28635.0,26.69,26.69,26.64,26.64,28635.0
2019-07-15 09:50:00,26.63,26.71,26.61,26.69,42000.0,26.63,26.71,26.61,26.69,42000.0
2019-07-15 09:55:00,26.67,26.7,26.61,26.62,24000.0,26.67,26.7,26.61,26.62,24000.0
2019-07-15 10:00:00,26.64,26.67,26.64,26.65,23235.0,26.64,26.67,26.64,26.65,23235.0
2019-07-15 10:05:00,26.67,26.69,26.65,26.65,13500.0,26.67,26.69,26.65,26.65,13500.0
2019-07-15 10:10:00,26.65,26.67,26.65,26.67,9000.0,26.65,26.67,26.65,26.67,9000.0
2019-07-15 10:15:00,26.65,26.67,26.63,26.63,24720.0,26.65,26.67,26.63,26.63,24720.0
2019-07-15 10:20:00,26.64,26.65,26.64,26.65,20010.0,26.64,26.65,26.64,26.65,20010.0
2019-07-15 10:25:00,26.66,26.66,26.65,26.65,17145.0,26.66,26.66,26.65,26.65,17145.0
2019-07-15 10:30:00,26.65,26.68,26.65,26.67,24000.0,26.65,26.68,26.65,26.67,24000.0
2019-07-15 10:35:00,26.67,26.68,26.61,26.61,53280.0,26.67,26.68,26.61,26.61,53280.0
2019-07-15 10:40:00,26.64,26.67,26.64,26.65,18000.0,26.64,26.67,26.64,26.65,18000.0
2019-07-15 10:45:00,26.65,26.65,26.64,26.65,13500.0,26.65,26.65,26.64,26.65,13500.0
2019-07-15 10:50:00,26.65,26.69,26.65,26.67,45000.0,26.65,26.69,26.65,26.67,45000.0
2019-07-15 10:55:00,26.67,26.67,26.65,26.66,24000.0,26.67,26.67,26.65,26.66,24000.0
2019-07-15 11:00:00,26.67,26.67,26.65,26.67,31500.0,26.67,26.67,26.65,26.67,31500.0
2019-07-15 11:05:00,26.66,26.67,26.66,26.66,10500.0,26.66,26.67,26.66,26.66,10500.0
2019-07-15 11:10:00,26.65,26.67,26.65,26.66,43365.0,26.65,26.67,26.65,26.66,43365.0
2019-07-15 11:15:00,26.67,26.7,26.67,26.7,84000.0,26.67,26.7,26.67,26.7,84000.0
2019-07-15 11:20:00,26.7,26.72,26.7,26.72,35940.0,26.7,26.72,26.7,26.72,35940.0
2019-07-15 11:25:00,26.72,26.72,26.69,26.7,82035.0,26.72,26.72,26.69,26.7,82035.0
2019-07-15 11:30:00,26.71,26.71,26.68,26.68,20850.0,26.71,26.71,26.68,26.68,20850.0
2019-07-15 11:35:00,26.68,26.7,26.68,26.69,18420.0,26.68,26.7,26.68,26.69,18420.0
2019-07-15 11:40:00,26.7,26.7,26.7,26.7,3000.0,26.7,26.7,26.7,26.7,3000.0
2019-07-15 11:45:00,26.7,26.72,26.69,26.71,18435.0,26.7,26.72,26.69,26.71,18435.0
2019-07-15 11:50:00,26.71,26.71,26.68,26.69,13500.0,26.71,26.71,26.68,26.69,13500.0
2019-07-15 11:55:00,26.7,26.74,26.7,26.74,48750.0,26.7,26.74,26.7,26.74,48750.0
2019-07-15 12:00:00,26.76,26.76,26.72,26.72,26460.0,26.76,26.76,26.72,26.72,26460.0
2019-07-15 12:05:00,26.72,26.72,26.68,26.69,15000.0,26.72,26.72,26.68,26.69,15000.0
2019-07-15 12:10:00,26.68,26.68,26.68,26.68,6000.0,26.68,26.68,26.68,26.68,6000.0
2019-07-15 12:15:00,26.69,26.74,26.69,26.72,85305.0,26.69,26.74,26.69,26.72,85305.0
2019-07-15 12:20:00,26.71,26.71,26.71,26.71,9000.0,26.71,26.71,26.71,26.71,9000.0
2019-07-15 12:25:00,26.71,26.75,26.71,26.74,24000.0,26.71,26.75,26.71,26.74,24000.0
2019-07-15 12:30:00,26.75,26.75,26.75,26.75,9330.0,26.75,26.75,26.75,26.75,9330.0
2019-07-15 12:35:00,26.75,26.76,26.75,26.76,13500.0,26.75,26.76,26.75,26.76,13500.0
2019-07-15 12:40:00,26.77,26.79,26.77,26.78,25485.0,26.77,26.79,26.77,26.78,25485.0
2019-07-15 12:45:00,26.78,26.79,26.76,26.78,24000.0,26.78,26.79,26.76,26.78,24000.0
2019-07-15 12:50:00,26.79,26.79,26.78,26.79,9000.0,26.79,26.79,26.78,26.79,9000.0
2019-07-15 12:55:00,26.8,26.81,26.77,26.78,34545.0,26.8,26.81,26.77,26.78,34545.0
2019-07-15 13:00:00,26.78,26.8,26.78,26.8,6000.0,26.78,26.8,26.78,26.8,6000.0
2019-07-15 13:05:00,26.81,26.81,26.8,26.81,32115.0,26.81,26.81,26.8,26.81,32115.0
2019-07-15 13:10:00,26.81,26.82,26.81,26.82,6120.0,26.81,26.82,26.81,26.82,6120.0
2019-07-15 13:15:00,26.82,26.86,26.82,26.86,54000.0,26.82,26.86,26.82,26.86,54000.0
2019-07-15 13:20:00,26.85,26.85,26.84,26.84,26190.0,26.85,26.85,26.84,26.84,26190.0
2019-07-15 13:25:00,26.83,26.85,26.83,26.85,10500.0,26.83,26.85,26.83,26.85,10500.0
2019-07-15 13:30:00,26.84,26.85,26.84,26.85,12000.0,26.84,26.85,26.84,26.85,12000.0
2019-07-15 13:35:00,26.86,26.89,26.86,26.88,10500.0,26.86,26.89,26.86,26.88,10500.0
2019-07-15 13:40:00,26.88,26.88,26.86,26.87,34635.0,26.88,26.88,26.86,26.87,34635.0
2019-07-15 13:45:00,26.88,26.88,26.87,26.87,4500.0,26.88,26.88,26.87,26.87,4500.0
2019-07-15 13:50:00,26.88,26.89,26.87,26.88,10500.0,26.88,26.89,26.87,26.88,10500.0
2019-07-15 13:55:00,26.88,26.89,26.86,26.89,36180.0,26.88,26.89,26.86,26.89,36180.0
2019-07-15 14:00:00,26.89,26.9,26.88,26.9,9000.0,26.89,26.9,26.88,26.9,9000.0
2019-07-15 14:05:00,26.88,26.88,26.87,26.87,9000.0,26.88,26.88,26.87,26.87,9000.0
2019-07-15 14:10:00,26.87,26.87,26.83,26.83,24000.0,26.87,26.87,26.83,26.83,24000.0
2019-07-15 14:15:00,26.84,26.84,26.84,26.84,11280.0,26.84,26.84,26.84,26.84,11280.0
2019-07-15 14:20:00,26.85,26.87,26.84,26.86,72000.0,26.85,26.87,26.84,26.86,72000.0
2019-07-15 14:25:00,26.86,26.87,26.8,26.83,82500.0,26.86,26.87,26.8,26.83,82500.0
2019-07-15 14:30:00,26.84,26.84,26.83,26.83,25500.0,26.84,26.84,26.83,26.83,25500.0
2019-07-15 14:35:00,26.83,26.86,26.82,26.86,43500.0,26.83,26.86,26.82,26.86,43500.0
2019-07-15 14:40:00,26.86,26.86,26.84,26.84,24885.0,26.86,26.86,26.84,26.84,24885.0
2019-07-15 14:45:00,26.83,26.83,26.83,26.83,1500.0,26.83,26.83,26.83,26.83,1500.0
2019-07-15 14:50:00,26.82,26.83,26.82,26.82,28635.0,26.82,26.83,26.82,26.82,28635.0
2019-07-15 14:55:00,26.82,26.87,26.82,26.87,91500.0,26.82,26.87,26.82,26.87,91500.0
2019-07-15 15:00:00,26.87,26.88,26.86,26.86,12750.0,26.87,26.88,26.86,26.86,12750.0
2019-07-15 15:05:00,26.86,26.86,26.84,26.85,101070.0,26.86,26.86,26.84,26.85,101070.0
2019-07-15 15:10:00,26.86,26.86,26.84,26.85,54165.0,26.86,26.86,26.84,26.85,54165.0
2019-07-15 15:15:00,26.85,26.87,26.85,26.87,45000.0,26.85,26.87,26.85,26.87,45000.0
2019-07-15 15:20:00,26.87,26.9,26.87,26.89,45795.0,26.87,26.9,26.87,26.89,45795.0
2019-07-15 15:25:00,26.9,26.91,26.89,26.91,33705.0,26.9,26.91,26.89,26.91,33705.0
2019-07-15 15:30:00,26.92,26.93,26.91,26.93,16575.0,26.92,26.93,26.91,26.93,16575.0
2019-07-15 15:35:00,26.92,26.92,26.88,26.88,38910.0,26.92,26.92,26.88,26.88,38910.0
2019-07-15 15:40:00,26.88,26.89,26.87,26.89,55500.0,26.88,26.89,26.87,26.89,55500.0
2019-07-15 15:45:00,26.89,26.89,26.88,26.89,28800.0,26.89,26.89,26.88,26.89,28800.0
2019-07-15 15:50:00,26.88,26.91,26.88,26.9,121500.0,26.88,26.91,26.88,26.9,121500.0
2019-07-15 15:55:00,26.89,26.9,26.87,26.89,152625.0,26.89,26.9,26.87,26.89,152625.0
2019-07-16 09:30:00,26.88,27.04,26.88,27.01,143955.0,26.88,27.04,26.88,27.01,143955.0
2019-07-16 09:35:00,27.01,27.07,26.99,27.05,84600.0,27.01,27.07,26.99,27.05,84600.0
2019-07-16 09:40:00,27.03,27.09,27.03,27.08,34620.0,27.03,27.09,27.03,27.08,34620.0
2019-07-16 09:45:00,27.06,27.11,27.0,27.03,70500.0,27.06,27.11,27.0,27.03,70500.0
2019-07-16 09:50:00,27.01,27.06,27.0,27.04,48555.0,27.01,27.06,27.0,27.04,48555.0
2019-07-16 09:55:00,27.04,27.09,27.03,27.09,94230.0,27.04,27.09,27.03,27.09,94230.0
2019-07-16 10:00:00,27.1,27.11,27.06,27.06,66075.0,27.1,27.11,27.06,27.06,66075.0
2019-07-16 10:05:00,27.06,27.09,27.05,27.07,257355.0,27.06,27.09,27.05,27.07,257355.0
2019-07-16 10:10:00,27.07,27.13,27.06,27.09,119535.0,27.07,27.13,27.06,27.09,119535.0
2019-07-16 10:15:00,27.09,27.09,27.05,27.07,33000.0,27.09,27.09,27.05,27.07,33000.0
2019-07-16 10:20:00,27.08,27.09,27.05,27.07,52500.0,27.08,27.09,27.05,27.07,52500.0
2019-07-16 10:25:00,27.08,27.13,27.08,27.13,36750.0,27.08,27.13,27.08,27.13,36750.0
2019-07-16 10:30:00,27.12,27.12,27.09,27.11,22815.0,27.12,27.12,27.09,27.11,22815.0
2019-07-16 10:35:00,27.1,27.1,27.07,27.07,38985.0,27.1,27.1,27.07,27.07,38985.0
2019-07-16 10:40:00,27.08,27.1,27.06,27.08,30000.0,27.08,27.1,27.06,27.08,30000.0
2019-07-16 10:45:00,27.08,27.1,27.08,27.08,66885.0,27.08,27.1,27.08,27.08,66885.0
2019-07-16 10:50:00,27.09,27.09,27.04,27.04,18000.0,27.09,27.09,27.04,27.04,18000.0
2019-07-16 10:55:00,27.06,27.08,27.04,27.07,46530.0,27.06,27.08,27.04,27.07,46530.0
2019-07-16 11:00:00,27.06,27.06,27.03,27.04,28500.0,27.06,27.06,27.03,27.04,28500.0
2019-07-16 11:05:00,27.04,27.05,27.02,27.02,25500.0,27.04,27.05,27.02,27.02,25500.0
2019-07-16 11:10:00,27.02,27.03,27.01,27.02,25095.0,27.02,27.03,27.01,27.02,25095.0
2019-07-16 11:15:00,27.02,27.03,27.0,27.01,31500.0,27.02,27.03,27.0,27.01,31500.0
2019-07-16 11:20:00,27.01,27.01,26.97,26.97,92235.0,27.01,27.01,26.97,26.97,92235.0
2019-07-16 11:25:00,26.96,26.96,26.94,26.94,36000.0,26.96,26.96,26.94,26.94,36000.0
2019-07-16 11:30:00,26.93,26.93,26.91,26.91,32250.0,26.93,26.93,26.91,26.91,32250.0
2019-07-16 11:35:00,26.91,26.92,26.88,26.91,148980.0,26.91,26.92,26.88,26.91,148980.0
2019-07-16 11:40:00,26.91,26.91,26.89,26.91,118500.0,26.91,26.91,26.89,26.91,118500.0
2019-07-16 11:45:00,26.9,26.91,26.87,26.87,39000.0,26.9,26.91,26.87,26.87,39000.0
2019-07-16 11:50:00,26.87,26.88,26.86,26.88,30285.0,26.87,26.88,26.86,26.88,30285.0
2019-07-16 11:55:00,26.88,26.89,26.84,26.84,22500.0,26.88,26.89,26.84,26.84,22500.0
2019-07-16 12:00:00,26.85,26.89,26.84,26.89,51870.0,26.85,26.89,26.84,26.89,51870.0
2019-07-16 12:05:00,26.89,26.91,26.88,26.9,32145.0,26.89,26.91,26.88,26.9,32145.0
2019-07-16 12:10:00,26.9,26.92,26.9,26.92,58650.0,26.9,26.92,26.9,26.92,58650.0
2019-07-16 12:15:00,26.92,26.92,26.9,26.9,24000.0,26.92,26.92,26.9,26.9,24000.0
2019-07-16 12:20:00,26.9,26.91,26.88,26.88,30000.0,26.9,26.91,26.88,26.88,30000.0
2019-07-16 12:25:00,26.88,26.91,26.88,26.89,26910.0,26.88,26.91,26.88,26.89,26910.0
2019-07-16 12:30:00,26.88,26.91,26.87,26.9,15420.0,26.88,26.91,26.87,26.9,15420.0
2019-07-16 12:35:00,26.9,26.95,26.9,26.95,63510.0,26.9,26.95,26.9,26.95,63510.0
2019-07-16 12:40:00,26.95,26.98,26.93,26.96,28500.0,26.95,26.98,26.93,26.96,28500.0
2019-07-16 12:45:00,26.96,26.97,26.95,26.96,7500.0,26.96,26.97,26.95,26.96,7500.0
2019-07-16 12:50:00,26.96,26.96,26.94,26.94,9000.0,26.96,26.96,26.94,26.94,9000.0
2019-07-16 12:55:00,26.95,26.99,26.93,26.99,27000.0,26.95,26.99,26.93,26.99,27000.0
2019-07-16 13:00:00,26.99,27.02,26.98,26.99,46500.0,26.99,27.02,26.98,26.99,46500.0
2019-07-16 13:05:00,26.99,27.05,26.99,27.05,64470.0,26.99,27.05,26.99,27.05,64470.0
2019-07-16 13:10:00,27.05,27.07,27.03,27.07,90225.0,27.05,27.07,27.03,27.07,90225.0
2019-07-16 13:15:00,27.08,27.09,27.04,27.05,48690.0,27.08,27.09,27.04,27.05,48690.0
2019-07-16 13:20:00,27.04,27.05,27.02,27.05,27555.0,27.04,27.05,27.02,27.05,27555.0
2019-07-16 13:25:00,27.04,27.07,27.04,27.06,26265.0,27.04,27.07,27.04,27.06,26265.0
2019-07-16 13:30:00,27.07,27.08,27.06,27.06,27000.0,27.07,27.08,27.06,27.06,27000.0
2019-07-16 13:35:00,27.05,27.08,27.05,27.06,36750.0,27.05,27.08,27.05,27.06,36750.0
2019-07-16 13:40:00,27.06,27.09,27.06,27.08,53565.0,27.06,27.09,27.06,27.08,53565.0
2019-07-16 13:45:00,27.08,27.09,27.05,27.06,22500.0,27.08,27.09,27.05,27.06,22500.0
2019-07-16 13:50:00,27.06,27.06,27.03,27.03,22500.0,27.06,27.06,27.03,27.03,22500.0
2019-07-16 13:55:00,27.02,27.04,27.02,27.04,12000.0,27.02,27.04,27.02,27.04,12000.0
2019-07-16 14:00:00,27.04,27.04,27.02,27.02,22500.0,27.04,27.04,27.02,27.02,22500.0
2019-07-16 14:05:00,27.03,27.06,27.03,27.05,16650.0,27.03,27.06,27.03,27.05,16650.0
2019-07-16 14:10:00,27.05,27.06,27.04,27.06,19500.0,27.05,27.06,27.04,27.06,19500.0
2019-07-16 14:15:00,27.06,27.06,27.04,27.06,30975.0,27.06,27.06,27.04,27.06,30975.0
2019-07-16 14:20:00,27.06,27.1,27.06,27.09,70950.0,27.06,27.1,27.06,27.09,70950.0
2019-07-16 14:25:00,27.1,27.13,27.09,27.12,51000.0,27.1,27.13,27.09,27.12,51000.0
2019-07-16 14:30:00,27.12,27.12,27.08,27.08,22500.0,27.12,27.12,27.08,27.08,22500.0
2019-07-16 14:35:00,27.08,27.09,27.08,27.08,27000.0,27.08,27.09,27.08,27.08,27000.0
2019-07-16 14:40:00,27.08,27.12,27.08,27.11,33000.0,27.08,27.12,27.08,27.11,33000.0
2019-07-16 14:45:00,27.12,27.14,27.11,27.12,72000.0,27.12,27.14,27.11,27.12,72000.0
2019-07-16 14:50:00,27.12,27.13,27.11,27.12,21000.0,27.12,27.13,27.11,27.12,21000.0
2019-07-16 14:55:00,27.12,27.13,27.11,27.11,48000.0,27.12,27.13,27.11,27.11,48000.0
2019-07-16 15:00:00,27.11,27.12,27.1,27.12,55755.0,27.11,27.12,27.1,27.12,55755.0
2019-07-16 15:05:00,27.12,27.12,27.09,27.09,31500.0,27.12,27.12,27.09,27.09,31500.0
2019-07-16 15:10:00,27.09,27.13,27.09,27.12,45000.0,27.09,27.13,27.09,27.12,45000.0
2019-07-16 15:15:00,27.12,27.13,27.1,27.11,70650.0,27.12,27.13,27.1,27.11,70650.0
2019-07-16 15:20:00,27.1,27.1,27.08,27.08,70995.0,27.1,27.1,27.08,27.08,70995.0
2019-07-16 15:25:00,27.08,27.11,27.07,27.09,28500.0,27.08,27.11,27.07,27.09,28500.0
2019-07-16 15:30:00,27.09,27.1,27.09,27.09,55965.0,27.09,27.1,27.09,27.09,55965.0
2019-07-16 15:35:00,27.1,27.11,27.09,27.09,60735.0,27.1,27.11,27.09,27.09,60735.0
2019-07-16 15:40:00,27.09,27.1,27.08,27.08,104205.0,27.09,27.1,27.08,27.08,104205.0
2019-07-16 15:45:00,27.08,27.09,27.03,27.05,123765.0,27.08,27.09,27.03,27.05,123765.0
2019-07-16 15:50:00,27.06,27.08,27.04,27.05,135555.0,27.06,27.08,27.04,27.05,135555.0
2019-07-16 15:55:00,27.05,27.06,27.03,27.05,218760.0,27.05,27.06,27.03,27.05,218760.0
2019-07-17 09:30:00,27.04,27.07,26.83,26.83,75675.0,27.04,27.07,26.83,26.83,75675.0
2019-07-17 09:35:00,26.89,26.97,26.88,26.9,40995.0,26.89,26.97,26.88,26.9,40995.0
2019-07-17 09:40:00,26.92,26.92,26.85,26.85,58500.0,26.92,26.92,26.85,26.85,58500.0
2019-07-17 09:45:00,26.85,26.85,26.75,26.79,146010.0,26.85,26.85,26.75,26.79,146010.0
2019-07-17 09:50:00,26.79,26.92,26.79,26.91,185220.0,26.79,26.92,26.79,26.91,185220.0
2019-07-17 09:55:00,26.93,27.02,26.92,27.0,145440.0,26.93,27.02,26.92,27.0,145440.0
2019-07-17 10:00:00,27.0,27.15,26.98,27.11,199290.0,27.0,27.15,26.98,27.11,199290.0
2019-07-17 10:05:00,27.08,27.09,26.96,26.96,118740.0,27.08,27.09,26.96,26.96,118740.0
2019-07-17 10:10:00,26.98,27.03,26.93,27.0,72120.0,26.98,27.03,26.93,27.0,72120.0
2019-07-17 10:15:00,26.99,26.99,26.96,26.97,11700.0,26.99,26.99,26.96,26.97,11700.0
2019-07-17 10:20:00,26.97,26.99,26.93,26.93,37425.0,26.97,26.99,26.93,26.93,37425.0
2019-07-17 10:25:00,26.94,26.96,26.93,26.96,36000.0,26.94,26.96,26.93,26.96,36000.0
2019-07-17 10:30:00,26.96,26.97,26.93,26.93,151770.0,26.96,26.97,26.93,26.93,151770.0
2019-07-17 10:35:00,26.94,26.97,26.94,26.96,32400.0,26.94,26.97,26.94,26.96,32400.0
2019-07-17 10:40:00,26.93,26.94,26.91,26.91,9000.0,26.93,26.94,26.91,26.91,9000.0
2019-07-17 10:45:00,26.9,26.9,26.84,26.84,62760.0,26.9,26.9,26.84,26.84,62760.0
2019-07-17 10:50:00,26.83,26.83,26.81,26.82,28305.0,26.83,26.83,26.81,26.82,28305.0
2019-07-17 10:55:00,26.82,26.86,26.82,26.86,22590.0,26.82,26.86,26.82,26.86,22590.0
2019-07-17 11:00:00,26.85,26.91,26.85,26.9,81000.0,26.85,26.91,26.85,26.9,81000.0
2019-07-17 11:05:00,26.91,26.92,26.89,26.89,25500.0,26.91,26.92,26.89,26.89,25500.0
2019-07-17 11:10:00,26.9,26.92,26.9,26.92,21825.0,26.9,26.92,26.9,26.92,21825.0
2019-07-17 11:15:00,26.91,26.93,26.91,26.92,24000.0,26.91,26.93,26.91,26.92,24000.0
2019-07-17 11:20:00,26.93,26.93,26.89,26.89,26010.0,26.93,26.93,26.89,26.89,26010.0
2019-07-17 11:25:00,26.89,26.89,26.84,26.84,20400.0,26.89,26.89,26.84,26.84,20400.0
2019-07-17 11:30:00,26.84,26.87,26.84,26.85,22500.0,26.84,26.87,26.84,26.85,22500.0
2019-07-17 11:35:00,26.84,26.86,26.83,26.86,18000.0,26.84,26.86,26.83,26.86,18000.0
2019-07-17 11:40:00,26.86,26.9,26.86,26.9,42000.0,26.86,26.9,26.86,26.9,42000.0
2019-07-17 11:45:00,26.9,26.9,26.89,26.89,14265.0,26.9,26.9,26.89,26.89,14265.0
2019-07-17 11:50:00,26.9,26.91,26.9,26.91,4500.0,26.9,26.91,26.9,26.91,4500.0
2019-07-17 11:55:00,26.91,26.92,26.91,26.92,14565.0,26.91,26.92,26.91,26.92,14565.0
2019-07-17 12:00:00,26.91,26.91,26.89,26.89,9000.0,26.91,26.91,26.89,26.89,9000.0
2019-07-17 12:05:00,26.88,26.89,26.87,26.87,18960.0,26.88,26.89,26.87,26.87,18960.0
2019-07-17 12:10:00,26.86,26.87,26.86,26.87,7500.0,26.86,26.87,26.86,26.87,7500.0
2019-07-17 12:15:00,26.86,26.86,26.82,26.84,25500.0,26.86,26.86,26.82,26.84,25500.0
2019-07-17 12:20:00,26.85,26.86,26.85,26.85,4560.0,26.85,26.86,26.85,26.85,4560.0
2019-07-17 12:25:00,26.85,26.86,26.85,26.85,10500.0,26.85,26.86,26.85,26.85,10500.0
2019-07-17 12:30:00,26.85,26.87,26.84,26.87,28500.0,26.85,26.87,26.84,26.87,28500.0
2019-07-17 12:35:00,26.86,26.86,26.85,26.86,13500.0,26.86,26.86,26.85,26.86,13500.0
2019-07-17 12:40:00,26.87,26.87,26.84,26.84,35610.0,26.87,26.87,26.84,26.84,35610.0
2019-07-17 12:45:00,26.84,26.84,26.81,26.82,19470.0,26.84,26.84,26.81,26.82,19470.0
2019-07-17 12:50:00,26.82,26.84,26.82,26.84,35955.0,26.82,26.84,26.82,26.84,35955.0
2019-07-17 12:55:00,26.84,26.84,26.81,26.81,15000.0,26.84,26.84,26.81,26.81,15000.0
2019-07-17 13:00:00,26.8,26.8,26.77,26.77,37710.0,26.8,26.8,26.77,26.77,37710.0
2019-07-17 13:05:00,26.79,26.81,26.79,26.8,13500.0,26.79,26.81,26.79,26.8,13500.0
2019-07-17 13:10:00,26.81,26.82,26.8,26.82,26040.0,26.81,26.82,26.8,26.82,26040.0
2019-07-17 13:15:00,26.81,26.81,26.79,26.79,4830.0,26.81,26.81,26.79,26.79,4830.0
2019-07-17 13:20:00,26.79,26.8,26.79,26.79,24225.0,26.79,26.8,26.79,26.79,24225.0
2019-07-17 13:25:00,26.79,26.81,26.79,26.81,24000.0,26.79,26.81,26.79,26.81,24000.0
2019-07-17 13:30:00,26.82,26.83,26.8,26.8,54840.0,26.82,26.83,26.8,26.8,54840.0
2019-07-17 13:35:00,26.8,26.82,26.79,26.82,29505.0,26.8,26.82,26.79,26.82,29505.0
2019-07-17 13:40:00,26.83,26.84,26.83,26.83,14370.0,26.83,26.84,26.83,26.83,14370.0
2019-07-17 13:45:00,26.82,26.83,26.82,26.82,18000.0,26.82,26.83,26.82,26.82,18000.0
2019-07-17 13:50:00,26.81,26.81,26.8,26.8,10500.0,26.81,26.81,26.8,26.8,10500.0
2019-07-17 13:55:00,26.81,26.81,26.79,26.79,15000.0,26.81,26.81,26.79,26.79,15000.0
2019-07-17 14:00:00,26.8,26.8,26.79,26.79,22500.0,26.8,26.8,26.79,26.79,22500.0
2019-07-17 14:05:00,26.78,26.79,26.75,26.76,61080.0,26.78,26.79,26.75,26.76,61080.0
2019-07-17 14:10:00,26.77,26.77,26.73,26.74,21000.0,26.77,26.77,26.73,26.74,21000.0
2019-07-17 14:15:00,26.74,26.74,26.72,26.72,13500.0,26.74,26.74,26.72,26.72,13500.0
2019-07-17 14:20:00,26.71,26.72,26.71,26.71,13770.0,26.71,26.72,26.71,26.71,13770.0
2019-07-17 14:25:00,26.71,26.72,26.69,26.7,47685.0,26.71,26.72,26.69,26.7,47685.0
2019-07-17 14:30:00,26.7,26.72,26.69,26.7,30375.0,26.7,26.72,26.69,26.7,30375.0
2019-07-17 14:35:00,26.67,26.69,26.67,26.68,30555.0,26.67,26.69,26.67,26.68,30555.0
2019-07-17 14:40:00,26.69,26.69,26.64,26.64,27525.0,26.69,26.69,26.64,26.64,27525.0
2019-07-17 14:45:00,26.65,26.66,26.63,26.63,22875.0,26.65,26.66,26.63,26.63,22875.0
2019-07-17 14:50:00,26.63,26.63,26.61,26.61,32400.0,26.63,26.63,26.61,26.61,32400.0
2019-07-17 14:55:00,26.6,26.61,26.59,26.59,35610.0,26.6,26.61,26.59,26.59,35610.0
2019-07-17 15:00:00,26.6,26.61,26.59,26.6,77820.0,26.6,26.61,26.59,26.6,77820.0
2019-07-17 15:05:00,26.6,26.63,26.6,26.63,26700.0,26.6,26.63,26.6,26.63,26700.0
2019-07-17 15:10:00,26.64,26.65,26.62,26.65,49500.0,26.64,26.65,26.62,26.65,49500.0
2019-07-17 15:15:00,26.65,26.66,26.64,26.65,36030.0,26.65,26.66,26.64,26.65,36030.0
2019-07-17 15:20:00,26.65,26.65,26.62,26.62,77760.0,26.65,26.65,26.62,26.62,77760.0
2019-07-17 15:25:00,26.61,26.63,26.6,26.61,43500.0,26.61,26.63,26.6,26.61,43500.0
2019-07-17 15:30:00,26.61,26.66,26.61,26.66,49500.0,26.61,26.66,26.61,26.66,49500.0
2019-07-17 15:35:00,26.67,26.68,26.66,26.67,95085.0,26.67,26.68,26.66,26.67,95085.0
2019-07-17 15:40:00,26.67,26.68,26.65,26.67,79230.0,26.67,26.68,26.65,26.67,79230.0
2019-07-17 15:45:00,26.68,26.69,26.67,26.69,129405.0,26.68,26.69,26.67,26.69,129405.0
2019-07-17 15:50:00,26.69,26.7,26.65,26.67,128490.0,26.69,26.7,26.65,26.67,128490.0
2019-07-17 15:55:00,26.66,26.67,26.63,26.64,224475.0,26.66,26.67,26.63,26.64,224475.0
2019-07-18 09:30:00,26.16,26.16,25.7,25.8,470190.0,26.16,26.16,25.7,25.8,470190.0
2019-07-18 09:35:00,25.81,25.99,25.74,25.87,871050.0,25.81,25.99,25.74,25.87,871050.0
2019-07-18 09:40:00,25.88,25.9,25.86,25.89,91500.0,25.88,25.9,25.86,25.89,91500.0
2019-07-18 09:45:00,25.89,25.9,25.83,25.83,161685.0,25.89,25.9,25.83,25.83,161685.0
2019-07-18 09:50:00,25.83,25.95,25.83,25.95,126000.0,25.83,25.95,25.83,25.95,126000.0
2019-07-18 09:55:00,25.95,26.02,25.91,25.91,152190.0,25.95,26.02,25.91,25.91,152190.0
2019-07-18 10:00:00,25.94,25.98,25.85,25.91,320280.0,25.94,25.98,25.85,25.91,320280.0
2019-07-18 10:05:00,25.92,26.03,25.9,26.0,417105.0,25.92,26.03,25.9,26.0,417105.0
2019-07-18 10:10:00,26.02,26.05,25.99,26.05,97500.0,26.02,26.05,25.99,26.05,97500.0
2019-07-18 10:15:00,26.05,26.17,26.05,26.13,173925.0,26.05,26.17,26.05,26.13,173925.0
2019-07-18 10:20:00,26.14,26.22,26.13,26.22,79050.0,26.14,26.22,26.13,26.22,79050.0
2019-07-18 10:25:00,26.22,26.22,26.18,26.19,27660.0,26.22,26.22,26.18,26.19,27660.0
2019-07-18 10:30:00,26.17,26.2,26.16,26.19,42210.0,26.17,26.2,26.16,26.19,42210.0
2019-07-18 10:35:00,26.18,26.18,26.02,26.04,167400.0,26.18,26.18,26.02,26.04,167400.0
2019-07-18 10:40:00,26.05,26.05,25.95,25.97,165750.0,26.05,26.05,25.95,25.97,165750.0
2019-07-18 10:45:00,25.96,25.99,25.93,25.98,107280.0,25.96,25.99,25.93,25.98,107280.0
2019-07-18 10:50:00,26.0,26.03,25.97,26.01,49695.0,26.0,26.03,25.97,26.01,49695.0
2019-07-18 10:55:00,25.99,26.02,25.96,26.0,117030.0,25.99,26.02,25.96,26.0,117030.0
2019-07-18 11:00:00,26.0,26.08,25.98,26.08,138000.0,26.0,26.08,25.98,26.08,138000.0
2019-07-18 11:05:00,26.09,26.4,26.08,26.4,588675.0,26.09,26.4,26.08,26.4,588675.0
2019-07-18 11:10:00,26.41,26.42,26.3,26.42,169455.0,26.41,26.42,26.3,26.42,169455.0
2019-07-18 11:15:00,26.42,26.47,26.39,26.45,138075.0,26.42,26.47,26.39,26.45,138075.0
2019-07-18 11:20:00,26.45,26.45,26.38,26.39,61500.0,26.45,26.45,26.38,26.39,61500.0
2019-07-18 11:25:00,26.39,26.41,26.36,26.4,60750.0,26.39,26.41,26.36,26.4,60750.0
2019-07-18 11:30:00,26.41,26.41,26.37,26.4,51000.0,26.41,26.41,26.37,26.4,51000.0
2019-07-18 11:35:00,26.4,26.4,26.37,26.39,152625.0,26.4,26.4,26.37,26.39,152625.0
2019-07-18 11:40:00,26.39,26.43,26.37,26.41,61305.0,26.39,26.43,26.37,26.41,61305.0
2019-07-18 11:45:00,26.44,26.46,26.43,26.43,66000.0,26.44,26.46,26.43,26.43,66000.0
2019-07-18 11:50:00,26.41,26.41,26.37,26.4,42585.0,26.41,26.41,26.37,26.4,42585.0
2019-07-18 11:55:00,26.41,26.45,26.41,26.43,34650.0,26.41,26.45,26.41,26.43,34650.0
2019-07-18 12:00:00,26.43,26.47,26.4,26.46,48000.0,26.43,26.47,26.4,26.46,48000.0
2019-07-18 12:05:00,26.49,26.55,26.49,26.51,143085.0,26.49,26.55,26.49,26.51,143085.0
2019-07-18 12:10:00,26.51,26.52,26.47,26.47,52545.0,26.51,26.52,26.47,26.47,52545.0
2019-07-18 12:15:00,26.46,26.48,26.46,26.48,14070.0,26.46,26.48,26.46,26.48,14070.0
2019-07-18 12:20:00,26.48,26.48,26.47,26.47,12000.0,26.48,26.48,26.47,26.47,12000.0
2019-07-18 12:25:00,26.48,26.48,26.44,26.44,7500.0,26.48,26.48,26.44,26.44,7500.0
2019-07-18 12:30:00,26.45,26.47,26.43,26.43,44280.0,26.45,26.47,26.43,26.43,44280.0
2019-07-18 12:35:00,26.43,26.43,26.41,26.41,7500.0,26.43,26.43,26.41,26.41,7500.0
2019-07-18 12:40:00,26.4,26.43,26.4,26.42,10500.0,26.4,26.43,26.4,26.42,10500.0
2019-07-18 12:45:00,26.42,26.43,26.38,26.43,62775.0,26.42,26.43,26.38,26.43,62775.0
2019-07-18 12:50:00,26.41,26.45,26.41,26.45,34725.0,26.41,26.45,26.41,26.45,34725.0
2019-07-18 12:55:00,26.45,26.46,26.44,26.46,22500.0,26.45,26.46,26.44,26.46,22500.0
2019-07-18 13:00:00,26.45,26.49,26.45,26.49,31500.0,26.45,26.49,26.45,26.49,31500.0
2019-07-18 13:05:00,26.5,26.51,26.48,26.48,76500.0,26.5,26.51,26.48,26.48,76500.0
2019-07-18 13:10:00,26.48,26.48,26.46,26.47,18585.0,26.48,26.48,26.46,26.47,18585.0
2019-07-18 13:15:00,26.46,26.51,26.46,26.51,69000.0,26.46,26.51,26.46,26.51,69000.0
2019-07-18 13:20:00,26.51,26.51,26.49,26.51,18000.0,26.51,26.51,26.49,26.51,18000.0
2019-07-18 13:25:00,26.51,26.52,26.49,26.5,46500.0,26.51,26.52,26.49,26.5,46500.0
2019-07-18 13:30:00,26.5,26.52,26.5,26.51,32460.0,26.5,26.52,26.5,26.51,32460.0
2019-07-18 13:35:00,26.51,26.52,26.49,26.5,34500.0,26.51,26.52,26.49,26.5,34500.0
2019-07-18 13:40:00,26.5,26.55,26.49,26.53,53250.0,26.5,26.55,26.49,26.53,53250.0
2019-07-18 13:45:00,26.52,26.55,26.51,26.54,84075.0,26.52,26.55,26.51,26.54,84075.0
2019-07-18 13:50:00,26.55,26.56,26.54,26.55,48000.0,26.55,26.56,26.54,26.55,48000.0
2019-07-18 13:55:00,26.56,26.58,26.56,26.58,37500.0,26.56,26.58,26.56,26.58,37500.0
2019-07-18 14:00:00,26.58,26.59,26.57,26.58,48000.0,26.58,26.59,26.57,26.58,48000.0
2019-07-18 14:05:00,26.58,26.63,26.58,26.63,53895.0,26.58,26.63,26.58,26.63,53895.0
2019-07-18 14:10:00,26.64,26.65,26.6,26.6,57000.0,26.64,26.65,26.6,26.6,57000.0
2019-07-18 14:15:00,26.6,26.65,26.59,26.63,76500.0,26.6,26.65,26.59,26.63,76500.0
2019-07-18 14:20:00,26.63,26.65,26.63,26.64,24510.0,26.63,26.65,26.63,26.64,24510.0
2019-07-18 14:25:00,26.64,26.68,26.64,26.65,30000.0,26.64,26.68,26.64,26.65,30000.0
2019-07-18 14:30:00,26.65,26.67,26.64,26.67,33000.0,26.65,26.67,26.64,26.67,33000.0
2019-07-18 14:35:00,26.66,26.72,26.66,26.72,49500.0,26.66,26.72,26.66,26.72,49500.0
2019-07-18 14:40:00,26.71,26.72,26.67,26.71,122790.0,26.71,26.72,26.67,26.71,122790.0
2019-07-18 14:45:00,26.72,26.77,26.72,26.74,121485.0,26.72,26.77,26.72,26.74,121485.0
2019-07-18 14:50:00,26.75,26.76,26.73,26.73,34350.0,26.75,26.76,26.73,26.73,34350.0
2019-07-18 14:55:00,26.71,26.82,26.71,26.79,136200.0,26.71,26.82,26.71,26.79,136200.0
2019-07-18 15:00:00,26.79,26.81,26.78,26.78,56640.0,26.79,26.81,26.78,26.78,56640.0
2019-07-18 15:05:00,26.79,26.79,26.75,26.78,92850.0,26.79,26.79,26.75,26.78,92850.0
2019-07-18 15:10:00,26.78,26.8,26.77,26.8,114015.0,26.78,26.8,26.77,26.8,114015.0
2019-07-18 15:15:00,26.8,26.82,26.79,26.81,82680.0,26.8,26.82,26.79,26.81,82680.0
2019-07-18 15:20:00,26.82,26.82,26.79,26.79,38940.0,26.82,26.82,26.79,26.79,38940.0
2019-07-18 15:25:00,26.78,26.8,26.75,26.79,74895.0,26.78,26.8,26.75,26.79,74895.0
2019-07-18 15:30:00,26.79,26.89,26.78,26.89,181260.0,26.79,26.89,26.78,26.89,181260.0
2019-07-18 15:35:00,26.89,26.91,26.85,26.86,148635.0,26.89,26.91,26.85,26.86,148635.0
2019-07-18 15:40:00,26.86,26.87,26.81,26.84,134385.0,26.86,26.87,26.81,26.84,134385.0
2019-07-18 15:45:00,26.85,26.87,26.84,26.85,137970.0,26.85,26.87,26.84,26.85,137970.0
2019-07-18 15:50:00,26.86,26.87,26.84,26.87,169740.0,26.86,26.87,26.84,26.87,169740.0
2019-07-18 15:55:00,26.87,26.91,26.87,26.88,415020.0,26.87,26.91,26.87,26.88,415020.0
2019-07-19 09:30:00,26.91,26.94,26.63,26.64,335445.0,26.91,26.94,26.63,26.64,335445.0
2019-07-19 09:35:00,26.68,26.82,26.68,26.75,44670.0,26.68,26.82,26.68,26.75,44670.0
2019-07-19 09:40:00,26.75,26.91,26.75,26.9,48750.0,26.75,26.91,26.75,26.9,48750.0
2019-07-19 09:45:00,26.92,26.99,26.86,26.95,125010.0,26.92,26.99,26.86,26.95,125010.0
2019-07-19 09:50:00,26.97,26.99,26.86,26.88,57150.0,26.97,26.99,26.86,26.88,57150.0
2019-07-19 09:55:00,26.87,26.89,26.84,26.86,163710.0,26.87,26.89,26.84,26.86,163710.0
2019-07-19 10:00:00,26.86,26.86,26.81,26.82,125805.0,26.86,26.86,26.81,26.82,125805.0
2019-07-19 10:05:00,26.82,26.83,26.81,26.81,7740.0,26.82,26.83,26.81,26.81,7740.0
2019-07-19 10:10:00,26.8,26.8,26.76,26.76,27000.0,26.8,26.8,26.76,26.76,27000.0
2019-07-19 10:15:00,26.76,26.8,26.76,26.77,74760.0,26.76,26.8,26.76,26.77,74760.0
2019-07-19 10:20:00,26.77,26.78,26.74,26.75,31500.0,26.77,26.78,26.74,26.75,31500.0
2019-07-19 10:25:00,26.76,26.76,26.7,26.7,24000.0,26.76,26.76,26.7,26.7,24000.0
2019-07-19 10:30:00,26.7,26.7,26.66,26.68,19500.0,26.7,26.7,26.66,26.68,19500.0
2019-07-19 10:35:00,26.67,26.67,26.64,26.66,52890.0,26.67,26.67,26.64,26.66,52890.0
2019-07-19 10:40:00,26.65,26.65,26.59,26.59,36000.0,26.65,26.65,26.59,26.59,36000.0
2019-07-19 10:45:00,26.6,26.61,26.54,26.54,19500.0,26.6,26.61,26.54,26.54,19500.0
2019-07-19 10:50:00,26.54,26.58,26.54,26.58,55500.0,26.54,26.58,26.54,26.58,55500.0
2019-07-19 10:55:00,26.59,26.62,26.57,26.58,65460.0,26.59,26.62,26.57,26.58,65460.0
2019-07-19 11:00:00,26.58,26.63,26.58,26.63,34500.0,26.58,26.63,26.58,26.63,34500.0
2019-07-19 11:05:00,26.63,26.64,26.63,26.64,20655.0,26.63,26.64,26.63,26.64,20655.0
2019-07-19 11:10:00,26.63,26.64,26.63,26.64,12000.0,26.63,26.64,26.63,26.64,12000.0
2019-07-19 11:15:00,26.63,26.66,26.63,26.66,31500.0,26.63,26.66,26.63,26.66,31500.0
2019-07-19 11:20:00,26.65,26.65,26.61,26.63,38550.0,26.65,26.65,26.61,26.63,38550.0
2019-07-19 11:25:00,26.62,26.62,26.59,26.59,7500.0,26.62,26.62,26.59,26.59,7500.0
2019-07-19 11:30:00,26.59,26.61,26.59,26.61,58500.0,26.59,26.61,26.59,26.61,58500.0
2019-07-19 11:35:00,26.61,26.61,26.58,26.59,45000.0,26.61,26.61,26.58,26.59,45000.0
2019-07-19 11:40:00,26.58,26.61,26.56,26.57,28500.0,26.58,26.61,26.56,26.57,28500.0
2019-07-19 11:45:00,26.57,26.58,26.57,26.58,24000.0,26.57,26.58,26.57,26.58,24000.0
2019-07-19 11:50:00,26.6,26.62,26.6,26.6,52020.0,26.6,26.62,26.6,26.6,52020.0
2019-07-19 11:55:00,26.62,26.63,26.6,26.63,19500.0,26.62,26.63,26.6,26.63,19500.0
2019-07-19 12:00:00,26.62,26.65,26.62,26.64,33000.0,26.62,26.65,26.62,26.64,33000.0
2019-07-19 12:05:00,26.64,26.68,26.64,26.68,29730.0,26.64,26.68,26.64,26.68,29730.0
2019-07-19 12:10:00,26.68,26.7,26.67,26.7,24720.0,26.68,26.7,26.67,26.7,24720.0
2019-07-19 12:15:00,26.69,26.73,26.69,26.72,51000.0,26.69,26.73,26.69,26.72,51000.0
2019-07-19 12:20:00,26.71,26.72,26.68,26.68,12000.0,26.71,26.72,26.68,26.68,12000.0
2019-07-19 12:25:00,26.67,26.82,26.65,26.78,234000.0,26.67,26.82,26.65,26.78,234000.0
2019-07-19 12:30:00,26.79,26.8,26.74,26.74,73500.0,26.79,26.8,26.74,26.74,73500.0
2019-07-19 12:35:00,26.75,26.76,26.74,26.75,10500.0,26.75,26.76,26.74,26.75,10500.0
2019-07-19 12:40:00,26.76,26.78,26.74,26.75,70500.0,26.76,26.78,26.74,26.75,70500.0
2019-07-19 12:45:00,26.74,26.75,26.73,26.74,25065.0,26.74,26.75,26.73,26.74,25065.0
2019-07-19 12:50:00,26.74,26.75,26.73,26.74,28500.0,26.74,26.75,26.73,26.74,28500.0
2019-07-19 12:55:00,26.74,26.74,26.72,26.72,18000.0,26.74,26.74,26.72,26.72,18000.0
2019-07-19 13:00:00,26.72,26.72,26.69,26.7,61875.0,26.72,26.72,26.69,26.7,61875.0
2019-07-19 13:05:00,26.72,26.73,26.72,26.73,12000.0,26.72,26.73,26.72,26.73,12000.0
2019-07-19 13:10:00,26.73,26.74,26.72,26.73,95850.0,26.73,26.74,26.72,26.73,95850.0
2019-07-19 13:15:00,26.72,26.72,26.7,26.7,17625.0,26.72,26.72,26.7,26.7,17625.0
2019-07-19 13:20:00,26.7,26.71,26.7,26.71,10500.0,26.7,26.71,26.7,26.71,10500.0
2019-07-19 13:25:00,26.69,26.71,26.69,26.71,13500.0,26.69,26.71,26.69,26.71,13500.0
2019-07-19 13:30:00,26.69,26.69,26.67,26.68,28500.0,26.69,26.69,26.67,26.68,28500.0
2019-07-19 13:35:00,26.68,26.69,26.67,26.67,44685.0,26.68,26.69,26.67,26.67,44685.0
2019-07-19 13:40:00,26.69,26.7,26.68,26.7,6000.0,26.69,26.7,26.68,26.7,6000.0
2019-07-19 13:45:00,26.7,26.7,26.64,26.65,96810.0,26.7,26.7,26.64,26.65,96810.0
2019-07-19 13:50:00,26.65,26.66,26.63,26.63,10500.0,26.65,26.66,26.63,26.63,10500.0
2019-07-19 13:55:00,26.62,26.64,26.62,26.63,30000.0,26.62,26.64,26.62,26.63,30000.0
2019-07-19 14:00:00,26.64,26.67,26.64,26.64,19500.0,26.64,26.67,26.64,26.64,19500.0
2019-07-19 14:05:00,26.65,26.65,26.61,26.61,39780.0,26.65,26.65,26.61,26.61,39780.0
2019-07-19 14:10:00,26.61,26.63,26.6,26.61,16425.0,26.61,26.63,26.6,26.61,16425.0
2019-07-19 14:15:00,26.6,26.63,26.55,26.57,108675.0,26.6,26.63,26.55,26.57,108675.0
2019-07-19 14:20:00,26.57,26.58,26.55,26.55,12120.0,26.57,26.58,26.55,26.55,12120.0
2019-07-19 14:25:00,26.56,26.56,26.53,26.53,29250.0,26.56,26.56,26.53,26.53,29250.0
2019-07-19 14:30:00,26.56,26.57,26.54,26.54,34095.0,26.56,26.57,26.54,26.54,34095.0
2019-07-19 14:35:00,26.54,26.54,26.51,26.53,19500.0,26.54,26.54,26.51,26.53,19500.0
2019-07-19 14:40:00,26.53,26.54,26.52,26.53,29775.0,26.53,26.54,26.52,26.53,29775.0
2019-07-19 14:45:00,26.52,26.52,26.52,26.52,7500.0,26.52,26.52,26.52,26.52,7500.0
2019-07-19 14:50:00,26.52,26.54,26.52,26.54,27000.0,26.52,26.54,26.52,26.54,27000.0
2019-07-19 14:55:00,26.53,26.54,26.52,26.54,19500.0,26.53,26.54,26.52,26.54,19500.0
2019-07-19 15:00:00,26.53,26.54,26.52,26.52,37500.0,26.53,26.54,26.52,26.52,37500.0
2019-07-19 15:05:00,26.51,26.52,26.51,26.52,35925.0,26.51,26.52,26.51,26.52,35925.0
2019-07-19 15:10:00,26.52,26.52,26.49,26.51,36000.0,26.52,26.52,26.49,26.51,36000.0
2019-07-19 15:15:00,26.51,26.52,26.49,26.5,55500.0,26.51,26.52,26.49,26.5,55500.0
2019-07-19 15:20:00,26.5,26.5,26.47,26.49,62565.0,26.5,26.5,26.47,26.49,62565.0
2019-07-19 15:25:00,26.5,26.53,26.5,26.5,55515.0,26.5,26.53,26.5,26.5,55515.0
2019-07-19 15:30:00,26.51,26.52,26.49,26.5,78405.0,26.51,26.52,26.49,26.5,78405.0
2019-07-19 15:35:00,26.5,26.52,26.48,26.52,76830.0,26.5,26.52,26.48,26.52,76830.0
2019-07-19 15:40:00,26.51,26.55,26.51,26.55,100830.0,26.51,26.55,26.51,26.55,100830.0
2019-07-19 15:45:00,26.55,26.55,26.48,26.49,142785.0,26.55,26.55,26.48,26.49,142785.0
2019-07-19 15:50:00,26.49,26.52,26.47,26.5,145740.0,26.49,26.52,26.47,26.5,145740.0
2019-07-19 15:55:00,26.51,26.51,26.43,26.45,756495.0,26.51,26.51,26.43,26.45,756495.0
2019-07-22 09:30:00,26.54,26.64,26.51,26.58,57705.0,26.54,26.64,26.51,26.58,57705.0
2019-07-22 09:35:00,26.6,26.6,26.51,26.59,99000.0,26.6,26.6,26.51,26.59,99000.0
2019-07-22 09:40:00,26.55,26.57,26.51,26.54,76905.0,26.55,26.57,26.51,26.54,76905.0
2019-07-22 09:45:00,26.54,26.62,26.54,26.62,60000.0,26.54,26.62,26.54,26.62,60000.0
2019-07-22 09:50:00,26.6,26.61,26.56,26.57,148170.0,26.6,26.61,26.56,26.57,148170.0
2019-07-22 09:55:00,26.58,26.62,26.55,26.62,114000.0,26.58,26.62,26.55,26.62,114000.0
2019-07-22 10:00:00,26.65,26.67,26.61,26.63,178590.0,26.65,26.67,26.61,26.63,178590.0
2019-07-22 10:05:00,26.6,26.62,26.59,26.6,13500.0,26.6,26.62,26.59,26.6,13500.0
2019-07-22 10:10:00,26.59,26.6,26.51,26.53,56580.0,26.59,26.6,26.51,26.53,56580.0
2019-07-22 10:15:00,26.54,26.54,26.45,26.45,54105.0,26.54,26.54,26.45,26.45,54105.0
2019-07-22 10:20:00,26.45,26.47,26.44,26.46,88890.0,26.45,26.47,26.44,26.46,88890.0
2019-07-22 10:25:00,26.44,26.46,26.44,26.44,80250.0,26.44,26.46,26.44,26.44,80250.0
2019-07-22 10:30:00,26.45,26.45,26.43,26.44,34500.0,26.45,26.45,26.43,26.44,34500.0
2019-07-22 10:35:00,26.43,26.47,26.43,26.46,311490.0,26.43,26.47,26.43,26.46,311490.0
2019-07-22 10:40:00,26.45,26.45,26.42,26.42,177120.0,26.45,26.45,26.42,26.42,177120.0
2019-07-22 10:45:00,26.42,26.42,26.39,26.41,36000.0,26.42,26.42,26.39,26.41,36000.0
2019-07-22 10:50:00,26.42,26.42,26.39,26.39,54630.0,26.42,26.42,26.39,26.39,54630.0
2019-07-22 10:55:00,26.39,26.4,26.37,26.4,35445.0,26.39,26.4,26.37,26.4,35445.0
2019-07-22 11:00:00,26.39,26.41,26.39,26.39,21000.0,26.39,26.41,26.39,26.39,21000.0
2019-07-22 11:05:00,26.39,26.4,26.38,26.39,27135.0,26.39,26.4,26.38,26.39,27135.0
2019-07-22 11:10:00,26.35,26.37,26.33,26.36,42330.0,26.35,26.37,26.33,26.36,42330.0
2019-07-22 11:15:00,26.37,26.37,26.33,26.33,76440.0,26.37,26.37,26.33,26.33,76440.0
2019-07-22 11:20:00,26.34,26.34,26.33,26.34,32550.0,26.34,26.34,26.33,26.34,32550.0
2019-07-22 11:25:00,26.34,26.34,26.29,26.29,14475.0,26.34,26.34,26.29,26.29,14475.0
2019-07-22 11:30:00,26.29,26.29,26.24,26.25,43275.0,26.29,26.29,26.24,26.25,43275.0
2019-07-22 11:35:00,26.29,26.31,26.28,26.31,51390.0,26.29,26.31,26.28,26.31,51390.0
2019-07-22 11:40:00,26.29,26.33,26.27,26.33,214125.0,26.29,26.33,26.27,26.33,214125.0
2019-07-22 11:45:00,26.33,26.34,26.33,26.34,22575.0,26.33,26.34,26.33,26.34,22575.0
2019-07-22 11:50:00,26.34,26.36,26.31,26.31,74595.0,26.34,26.36,26.31,26.31,74595.0
2019-07-22 11:55:00,26.31,26.35,26.31,26.34,347745.0,26.31,26.35,26.31,26.34,347745.0
2019-07-22 12:00:00,26.35,26.37,26.31,26.33,34500.0,26.35,26.37,26.31,26.33,34500.0
2019-07-22 12:05:00,26.33,26.33,26.3,26.31,86625.0,26.33,26.33,26.3,26.31,86625.0
2019-07-22 12:10:00,26.3,26.32,26.29,26.32,39120.0,26.3,26.32,26.29,26.32,39120.0
2019-07-22 12:15:00,26.32,26.32,26.28,26.29,79455.0,26.32,26.32,26.28,26.29,79455.0
2019-07-22 12:20:00,26.28,26.29,26.27,26.29,73485.0,26.28,26.29,26.27,26.29,73485.0
2019-07-22 12:25:00,26.29,26.33,26.29,26.33,13290.0,26.29,26.33,26.29,26.33,13290.0
2019-07-22 12:30:00,26.34,26.34,26.31,26.32,38220.0,26.34,26.34,26.31,26.32,38220.0
2019-07-22 12:35:00,26.33,26.33,26.32,26.32,46500.0,26.33,26.33,26.32,26.32,46500.0
2019-07-22 12:40:00,26.31,26.39,26.3,26.36,84000.0,26.31,26.39,26.3,26.36,84000.0
2019-07-22 12:45:00,26.36,26.38,26.36,26.37,13500.0,26.36,26.38,26.36,26.37,13500.0
2019-07-22 12:50:00,26.37,26.41,26.37,26.41,141135.0,26.37,26.41,26.37,26.41,141135.0
2019-07-22 12:55:00,26.42,26.44,26.42,26.44,10500.0,26.42,26.44,26.42,26.44,10500.0
2019-07-22 13:00:00,26.43,26.44,26.43,26.43,10500.0,26.43,26.44,26.43,26.43,10500.0
2019-07-22 13:05:00,26.44,26.44,26.43,26.44,18000.0,26.44,26.44,26.43,26.44,18000.0
2019-07-22 13:10:00,26.45,26.48,26.45,26.48,40500.0,26.45,26.48,26.45,26.48,40500.0
2019-07-22 13:15:00,26.47,26.48,26.43,26.43,39000.0,26.47,26.48,26.43,26.43,39000.0
2019-07-22 13:20:00,26.42,26.42,26.41,26.42,34485.0,26.42,26.42,26.41,26.42,34485.0
2019-07-22 13:25:00,26.41,26.43,26.41,26.43,27000.0,26.41,26.43,26.41,26.43,27000.0
2019-07-22 13:30:00,26.45,26.46,26.45,26.46,39000.0,26.45,26.46,26.45,26.46,39000.0
2019-07-22 13:35:00,26.46,26.46,26.43,26.43,39000.0,26.46,26.46,26.43,26.43,39000.0
2019-07-22 13:40:00,26.44,26.45,26.43,26.43,69000.0,26.44,26.45,26.43,26.43,69000.0
2019-07-22 13:45:00,26.43,26.44,26.42,26.42,35385.0,26.43,26.44,26.42,26.42,35385.0
2019-07-22 13:50:00,26.43,26.43,26.41,26.42,18000.0,26.43,26.43,26.41,26.42,18000.0
2019-07-22 13:55:00,26.43,26.43,26.42,26.43,13500.0,26.43,26.43,26.42,26.43,13500.0
2019-07-22 14:00:00,26.42,26.42,26.4,26.4,42420.0,26.42,26.42,26.4,26.4,42420.0
2019-07-22 14:05:00,26.41,26.41,26.38,26.39,69195.0,26.41,26.41,26.38,26.39,69195.0
2019-07-22 14:10:00,26.38,26.41,26.37,26.41,63255.0,26.38,26.41,26.37,26.41,63255.0
2019-07-22 14:15:00,26.41,26.41,26.41,26.41,12000.0,26.41,26.41,26.41,26.41,12000.0
2019-07-22 14:20:00,26.39,26.39,26.35,26.37,46500.0,26.39,26.39,26.35,26.37,46500.0
2019-07-22 14:25:00,26.36,26.36,26.32,26.32,85515.0,26.36,26.36,26.32,26.32,85515.0
2019-07-22 14:30:00,26.32,26.35,26.3,26.32,67200.0,26.32,26.35,26.3,26.32,67200.0
2019-07-22 14:35:00,26.32,26.35,26.3,26.31,60000.0,26.32,26.35,26.3,26.31,60000.0
2019-07-22 14:40:00,26.32,26.35,26.32,26.32,39000.0,26.32,26.35,26.32,26.32,39000.0
2019-07-22 14:45:00,26.31,26.31,26.27,26.29,31920.0,26.31,26.31,26.27,26.29,31920.0
2019-07-22 14:50:00,26.29,26.29,26.28,26.28,28770.0,26.29,26.29,26.28,26.28,28770.0
2019-07-22 14:55:00,26.28,26.34,26.28,26.34,69000.0,26.28,26.34,26.28,26.34,69000.0
2019-07-22 15:00:00,26.35,26.39,26.33,26.37,51300.0,26.35,26.39,26.33,26.37,51300.0
2019-07-22 15:05:00,26.36,26.37,26.34,26.35,45315.0,26.36,26.37,26.34,26.35,45315.0
2019-07-22 15:10:00,26.35,26.35,26.33,26.35,67500.0,26.35,26.35,26.33,26.35,67500.0
2019-07-22 15:15:00,26.35,26.38,26.34,26.34,105075.0,26.35,26.38,26.34,26.34,105075.0
2019-07-22 15:20:00,26.34,26.35,26.3,26.32,70500.0,26.34,26.35,26.3,26.32,70500.0
2019-07-22 15:25:00,26.32,26.32,26.29,26.29,48045.0,26.32,26.32,26.29,26.29,48045.0
2019-07-22 15:30:00,26.29,26.31,26.26,26.26,118500.0,26.29,26.31,26.26,26.26,118500.0
2019-07-22 15:35:00,26.25,26.3,26.25,26.3,214515.0,26.25,26.3,26.25,26.3,214515.0
2019-07-22 15:40:00,26.3,26.32,26.29,26.32,84000.0,26.3,26.32,26.29,26.32,84000.0
2019-07-22 15:45:00,26.32,26.36,26.32,26.36,100635.0,26.32,26.36,26.32,26.36,100635.0
2019-07-22 15:50:00,26.36,26.38,26.34,26.34,153690.0,26.36,26.38,26.34,26.34,153690.0
2019-07-22 15:55:00,26.34,26.36,26.31,26.31,580845.0,26.34,26.36,26.31,26.31,580845.0
2019-07-23 09:30:00,26.45,26.53,26.41,26.48,139980.0,26.45,26.53,26.41,26.48,139980.0
2019-07-23 09:35:00,26.5,26.5,26.37,26.37,54000.0,26.5,26.5,26.37,26.37,54000.0
2019-07-23 09:40:00,26.38,26.38,26.33,26.35,43740.0,26.38,26.38,26.33,26.35,43740.0
2019-07-23 09:45:00,26.34,26.34,26.26,26.29,47355.0,26.34,26.34,26.26,26.29,47355.0
2019-07-23 09:50:00,26.29,26.29,26.2,26.2,59235.0,26.29,26.29,26.2,26.2,59235.0
2019-07-23 09:55:00,26.18,26.2,26.1,26.13,79500.0,26.18,26.2,26.1,26.13,79500.0
2019-07-23 10:00:00,26.14,26.21,26.09,26.21,58260.0,26.14,26.21,26.09,26.21,58260.0
2019-07-23 10:05:00,26.21,26.21,26.15,26.17,22500.0,26.21,26.21,26.15,26.17,22500.0
2019-07-23 10:10:00,26.14,26.17,26.09,26.1,58965.0,26.14,26.17,26.09,26.1,58965.0
2019-07-23 10:15:00,26.1,26.14,26.07,26.07,33000.0,26.1,26.14,26.07,26.07,33000.0
2019-07-23 10:20:00,26.06,26.06,26.02,26.03,40500.0,26.06,26.06,26.02,26.03,40500.0
2019-07-23 10:25:00,26.04,26.06,26.02,26.02,39240.0,26.04,26.06,26.02,26.02,39240.0
2019-07-23 10:30:00,26.03,26.03,25.98,25.98,43500.0,26.03,26.03,25.98,25.98,43500.0
2019-07-23 10:35:00,25.99,26.0,25.97,25.99,43500.0,25.99,26.0,25.97,25.99,43500.0
2019-07-23 10:40:00,25.99,26.04,25.98,25.98,40500.0,25.99,26.04,25.98,25.98,40500.0
2019-07-23 10:45:00,25.98,26.0,25.98,25.99,81465.0,25.98,26.0,25.98,25.99,81465.0
2019-07-23 10:50:00,25.99,26.01,25.99,25.99,106200.0,25.99,26.01,25.99,25.99,106200.0
2019-07-23 10:55:00,25.99,26.04,25.97,26.01,187470.0,25.99,26.04,25.97,26.01,187470.0
2019-07-23 11:00:00,26.01,26.01,25.95,25.95,74625.0,26.01,26.01,25.95,25.95,74625.0
2019-07-23 11:05:00,25.94,26.01,25.92,26.0,61515.0,25.94,26.01,25.92,26.0,61515.0
2019-07-23 11:10:00,26.0,26.04,25.98,26.04,45000.0,26.0,26.04,25.98,26.04,45000.0
2019-07-23 11:15:00,26.05,26.05,26.02,26.02,15195.0,26.05,26.05,26.02,26.02,15195.0
2019-07-23 11:20:00,26.01,26.05,26.0,26.04,27000.0,26.01,26.05,26.0,26.04,27000.0
2019-07-23 11:25:00,26.03,26.06,26.02,26.05,73500.0,26.03,26.06,26.02,26.05,73500.0
2019-07-23 11:30:00,26.05,26.08,26.05,26.06,75000.0,26.05,26.08,26.05,26.06,75000.0
2019-07-23 11:35:00,26.06,26.07,26.03,26.07,51000.0,26.06,26.07,26.03,26.07,51000.0
2019-07-23 11:40:00,26.06,26.07,26.04,26.07,24000.0,26.06,26.07,26.04,26.07,24000.0
2019-07-23 11:45:00,26.07,26.1,26.07,26.09,21000.0,26.07,26.1,26.07,26.09,21000.0
2019-07-23 11:50:00,26.08,26.12,26.07,26.11,61500.0,26.08,26.12,26.07,26.11,61500.0
2019-07-23 11:55:00,26.11,26.14,26.1,26.14,32415.0,26.11,26.14,26.1,26.14,32415.0
2019-07-23 12:00:00,26.14,26.14,26.11,26.11,58485.0,26.14,26.14,26.11,26.11,58485.0
2019-07-23 12:05:00,26.12,26.12,26.09,26.12,41070.0,26.12,26.12,26.09,26.12,41070.0
2019-07-23 12:10:00,26.12,26.13,26.1,26.11,27000.0,26.12,26.13,26.1,26.11,27000.0
2019-07-23 12:15:00,26.11,26.12,26.11,26.12,30000.0,26.11,26.12,26.11,26.12,30000.0
2019-07-23 12:20:00,26.12,26.13,26.11,26.11,121470.0,26.12,26.13,26.11,26.11,121470.0
2019-07-23 12:25:00,26.1,26.1,26.05,26.05,27000.0,26.1,26.1,26.05,26.05,27000.0
2019-07-23 12:30:00,26.06,26.08,26.05,26.07,31500.0,26.06,26.08,26.05,26.07,31500.0
2019-07-23 12:35:00,26.08,26.1,26.07,26.08,24270.0,26.08,26.1,26.07,26.08,24270.0
2019-07-23 12:40:00,26.08,26.1,26.07,26.1,56670.0,26.08,26.1,26.07,26.1,56670.0
2019-07-23 12:45:00,26.1,26.11,26.1,26.1,25500.0,26.1,26.11,26.1,26.1,25500.0
2019-07-23 12:50:00,26.1,26.1,26.09,26.09,25500.0,26.1,26.1,26.09,26.09,25500.0
2019-07-23 12:55:00,26.1,26.14,26.1,26.13,73950.0,26.1,26.14,26.1,26.13,73950.0
2019-07-23 13:00:00,26.12,26.12,26.11,26.12,21000.0,26.12,26.12,26.11,26.12,21000.0
2019-07-23 13:05:00,26.12,26.13,26.1,26.13,37545.0,26.12,26.13,26.1,26.13,37545.0
2019-07-23 13:10:00,26.14,26.14,26.12,26.14,49695.0,26.14,26.14,26.12,26.14,49695.0
2019-07-23 13:15:00,26.14,26.16,26.14,26.15,15750.0,26.14,26.16,26.14,26.15,15750.0
2019-07-23 13:20:00,26.16,26.17,26.15,26.17,36000.0,26.16,26.17,26.15,26.17,36000.0
2019-07-23 13:25:00,26.17,26.17,26.13,26.14,46500.0,26.17,26.17,26.13,26.14,46500.0
2019-07-23 13:30:00,26.16,26.16,26.13,26.13,46800.0,26.16,26.16,26.13,26.13,46800.0
2019-07-23 13:35:00,26.13,26.13,26.08,26.1,87000.0,26.13,26.13,26.08,26.1,87000.0
2019-07-23 13:40:00,26.11,26.18,26.11,26.16,114375.0,26.11,26.18,26.11,26.16,114375.0
2019-07-23 13:45:00,26.18,26.18,26.12,26.12,57000.0,26.18,26.18,26.12,26.12,57000.0
2019-07-23 13:50:00,26.12,26.12,26.11,26.11,33000.0,26.12,26.12,26.11,26.11,33000.0
2019-07-23 13:55:00,26.11,26.15,26.11,26.14,80385.0,26.11,26.15,26.11,26.14,80385.0
2019-07-23 14:00:00,26.13,26.14,26.11,26.11,35100.0,26.13,26.14,26.11,26.11,35100.0
2019-07-23 14:05:00,26.11,26.15,26.1,26.15,33000.0,26.11,26.15,26.1,26.15,33000.0
2019-07-23 14:10:00,26.15,26.18,26.15,26.17,63570.0,26.15,26.18,26.15,26.17,63570.0
2019-07-23 14:15:00,26.17,26.18,26.16,26.16,40500.0,26.17,26.18,26.16,26.16,40500.0
2019-07-23 14:20:00,26.17,26.2,26.17,26.19,32895.0,26.17,26.2,26.17,26.19,32895.0
2019-07-23 14:25:00,26.18,26.22,26.18,26.2,36000.0,26.18,26.22,26.18,26.2,36000.0
2019-07-23 14:30:00,26.2,26.2,26.17,26.17,31500.0,26.2,26.2,26.17,26.17,31500.0
2019-07-23 14:35:00,26.17,26.17,26.15,26.17,127500.0,26.17,26.17,26.15,26.17,127500.0
2019-07-23 14:40:00,26.17,26.18,26.16,26.17,104445.0,26.17,26.18,26.16,26.17,104445.0
2019-07-23 14:45:00,26.17,26.17,26.15,26.16,37500.0,26.17,26.17,26.15,26.16,37500.0
2019-07-23 14:50:00,26.16,26.17,26.14,26.16,90750.0,26.16,26.17,26.14,26.16,90750.0
2019-07-23 14:55:00,26.15,26.17,26.13,26.15,81480.0,26.15,26.17,26.13,26.15,81480.0
2019-07-23 15:00:00,26.15,26.15,26.13,26.13,56385.0,26.15,26.15,26.13,26.13,56385.0
2019-07-23 15:05:00,26.13,26.16,26.13,26.15,57270.0,26.13,26.16,26.13,26.15,57270.0
2019-07-23 15:10:00,26.15,26.16,26.14,26.15,42000.0,26.15,26.16,26.14,26.15,42000.0
2019-07-23 15:15:00,26.16,26.17,26.15,26.16,50805.0,26.16,26.17,26.15,26.16,50805.0
2019-07-23 15:20:00,26.16,26.17,26.15,26.16,123000.0,26.16,26.17,26.15,26.16,123000.0
2019-07-23 15:25:00,26.17,26.17,26.15,26.16,50805.0,26.17,26.17,26.15,26.16,50805.0
2019-07-23 15:30:00,26.16,26.17,26.15,26.16,84480.0,26.16,26.17,26.15,26.16,84480.0
2019-07-23 15:35:00,26.17,26.17,26.14,26.14,89295.0,26.17,26.17,26.14,26.14,89295.0
2019-07-23 15:40:00,26.14,26.15,26.12,26.12,118500.0,26.14,26.15,26.12,26.12,118500.0
2019-07-23 15:45:00,26.12,26.14,26.11,26.12,94560.0,26.12,26.14,26.11,26.12,94560.0
2019-07-23 15:50:00,26.12,26.13,26.09,26.12,206025.0,26.12,26.13,26.09,26.12,206025.0
2019-07-23 15:55:00,26.13,26.17,26.13,26.16,293820.0,26.13,26.17,26.13,26.16,293820.0
2019-07-24 09:30:00,26.05,26.08,26.02,26.03,87345.0,26.05,26.08,26.02,26.03,87345.0
2019-07-24 09:35:00,26.07,26.23,26.07,26.23,60900.0,26.07,26.23,26.07,26.23,60900.0
2019-07-24 09:40:00,26.21,26.23,26.12,26.17,102870.0,26.21,26.23,26.12,26.17,102870.0
2019-07-24 09:45:00,26.18,26.19,26.16,26.18,46530.0,26.18,26.19,26.16,26.18,46530.0
2019-07-24 09:50:00,26.2,26.23,26.2,26.21,37500.0,26.2,26.23,26.2,26.21,37500.0
2019-07-24 09:55:00,26.21,26.25,26.2,26.2,27000.0,26.21,26.25,26.2,26.2,27000.0
2019-07-24 10:00:00,26.22,26.24,26.18,26.24,60000.0,26.22,26.24,26.18,26.24,60000.0
2019-07-24 10:05:00,26.23,26.26,26.22,26.24,37500.0,26.23,26.26,26.22,26.24,37500.0
2019-07-24 10:10:00,26.25,26.25,26.2,26.21,22500.0,26.25,26.25,26.2,26.21,22500.0
2019-07-24 10:15:00,26.21,26.23,26.21,26.22,27000.0,26.21,26.23,26.21,26.22,27000.0
2019-07-24 10:20:00,26.24,26.26,26.22,26.23,38685.0,26.24,26.26,26.22,26.23,38685.0
2019-07-24 10:25:00,26.25,26.25,26.17,26.17,33000.0,26.25,26.25,26.17,26.17,33000.0
2019-07-24 10:30:00,26.18,26.23,26.17,26.21,43095.0,26.18,26.23,26.17,26.21,43095.0
2019-07-24 10:35:00,26.22,26.24,26.22,26.22,22500.0,26.22,26.24,26.22,26.22,22500.0
2019-07-24 10:40:00,26.23,26.25,26.21,26.25,29160.0,26.23,26.25,26.21,26.25,29160.0
2019-07-24 10:45:00,26.27,26.29,26.25,26.28,52950.0,26.27,26.29,26.25,26.28,52950.0
2019-07-24 10:50:00,26.27,26.29,26.26,26.29,37575.0,26.27,26.29,26.26,26.29,37575.0
2019-07-24 10:55:00,26.29,26.29,26.24,26.24,198420.0,26.29,26.29,26.24,26.24,198420.0
2019-07-24 11:00:00,26.24,26.24,26.18,26.19,64500.0,26.24,26.24,26.18,26.19,64500.0
2019-07-24 11:05:00,26.19,26.22,26.18,26.21,66000.0,26.19,26.22,26.18,26.21,66000.0
2019-07-24 11:10:00,26.2,26.21,26.19,26.19,78000.0,26.2,26.21,26.19,26.19,78000.0
2019-07-24 11:15:00,26.2,26.2,26.17,26.19,33000.0,26.2,26.2,26.17,26.19,33000.0
2019-07-24 11:20:00,26.2,26.23,26.19,26.19,41115.0,26.2,26.23,26.19,26.19,41115.0
2019-07-24 11:25:00,26.18,26.21,26.18,26.21,40500.0,26.18,26.21,26.18,26.21,40500.0
2019-07-24 11:30:00,26.22,26.24,26.2,26.22,48630.0,26.22,26.24,26.2,26.22,48630.0
2019-07-24 11:35:00,26.21,26.25,26.21,26.25,41175.0,26.21,26.25,26.21,26.25,41175.0
2019-07-24 11:40:00,26.24,26.27,26.23,26.27,73095.0,26.24,26.27,26.23,26.27,73095.0
2019-07-24 11:45:00,26.29,26.31,26.28,26.28,42015.0,26.29,26.31,26.28,26.28,42015.0
2019-07-24 11:50:00,26.28,26.29,26.25,26.25,27375.0,26.28,26.29,26.25,26.25,27375.0
2019-07-24 11:55:00,26.25,26.26,26.25,26.26,16500.0,26.25,26.26,26.25,26.26,16500.0
2019-07-24 12:00:00,26.26,26.27,26.25,26.26,52665.0,26.26,26.27,26.25,26.26,52665.0
2019-07-24 12:05:00,26.25,26.29,26.25,26.29,28500.0,26.25,26.29,26.25,26.29,28500.0
2019-07-24 12:10:00,26.29,26.31,26.29,26.3,60900.0,26.29,26.31,26.29,26.3,60900.0
2019-07-24 12:15:00,26.29,26.29,26.28,26.28,26250.0,26.29,26.29,26.28,26.28,26250.0
2019-07-24 12:20:00,26.27,26.28,26.26,26.28,30000.0,26.27,26.28,26.26,26.28,30000.0
2019-07-24 12:25:00,26.28,26.3,26.28,26.3,29355.0,26.28,26.3,26.28,26.3,29355.0
2019-07-24 12:30:00,26.3,26.34,26.29,26.33,37425.0,26.3,26.34,26.29,26.33,37425.0
2019-07-24 12:35:00,26.34,26.35,26.33,26.34,33030.0,26.34,26.35,26.33,26.34,33030.0
2019-07-24 12:40:00,26.35,26.35,26.34,26.35,12750.0,26.35,26.35,26.34,26.35,12750.0
2019-07-24 12:45:00,26.34,26.35,26.33,26.35,35430.0,26.34,26.35,26.33,26.35,35430.0
2019-07-24 12:50:00,26.34,26.35,26.32,26.34,74025.0,26.34,26.35,26.32,26.34,74025.0
2019-07-24 12:55:00,26.36,26.38,26.36,26.38,14550.0,26.36,26.38,26.36,26.38,14550.0
2019-07-24 13:00:00,26.38,26.39,26.37,26.37,9750.0,26.38,26.39,26.37,26.37,9750.0
2019-07-24 13:05:00,26.37,26.37,26.36,26.36,14550.0,26.37,26.37,26.36,26.36,14550.0
2019-07-24 13:10:00,26.36,26.36,26.34,26.36,22500.0,26.36,26.36,26.34,26.36,22500.0
2019-07-24 13:15:00,26.36,26.37,26.35,26.37,43500.0,26.36,26.37,26.35,26.37,43500.0
2019-07-24 13:20:00,26.37,26.39,26.37,26.39,25500.0,26.37,26.39,26.37,26.39,25500.0
2019-07-24 13:25:00,26.39,26.4,26.38,26.4,9885.0,26.39,26.4,26.38,26.4,9885.0
2019-07-24 13:30:00,26.39,26.39,26.38,26.38,27000.0,26.39,26.39,26.38,26.38,27000.0
2019-07-24 13:35:00,26.38,26.4,26.37,26.39,27000.0,26.38,26.4,26.37,26.39,27000.0
2019-07-24 13:40:00,26.39,26.41,26.39,26.4,25500.0,26.39,26.41,26.39,26.4,25500.0
2019-07-24 13:45:00,26.4,26.42,26.39,26.42,19500.0,26.4,26.42,26.39,26.42,19500.0
2019-07-24 13:50:00,26.41,26.44,26.41,26.43,40215.0,26.41,26.44,26.41,26.43,40215.0
2019-07-24 13:55:00,26.43,26.44,26.42,26.44,19500.0,26.43,26.44,26.42,26.44,19500.0
2019-07-24 14:00:00,26.45,26.48,26.45,26.48,22500.0,26.45,26.48,26.45,26.48,22500.0
2019-07-24 14:05:00,26.47,26.5,26.47,26.5,62655.0,26.47,26.5,26.47,26.5,62655.0
2019-07-24 14:10:00,26.51,26.51,26.49,26.5,36180.0,26.51,26.51,26.49,26.5,36180.0
2019-07-24 14:15:00,26.51,26.52,26.5,26.5,48645.0,26.51,26.52,26.5,26.5,48645.0
2019-07-24 14:20:00,26.49,26.49,26.47,26.47,31500.0,26.49,26.49,26.47,26.47,31500.0
2019-07-24 14:25:00,26.46,26.5,26.46,26.5,58500.0,26.46,26.5,26.46,26.5,58500.0
2019-07-24 14:30:00,26.5,26.5,26.46,26.48,81360.0,26.5,26.5,26.46,26.48,81360.0
2019-07-24 14:35:00,26.47,26.47,26.44,26.45,72000.0,26.47,26.47,26.44,26.45,72000.0
2019-07-24 14:40:00,26.45,26.46,26.43,26.43,40500.0,26.45,26.46,26.43,26.43,40500.0
2019-07-24 14:45:00,26.43,26.43,26.41,26.42,64050.0,26.43,26.43,26.41,26.42,64050.0
2019-07-24 14:50:00,26.42,26.42,26.39,26.41,86850.0,26.42,26.42,26.39,26.41,86850.0
2019-07-24 14:55:00,26.4,26.4,26.36,26.36,55500.0,26.4,26.4,26.36,26.36,55500.0
2019-07-24 15:00:00,26.37,26.37,26.33,26.34,58905.0,26.37,26.37,26.33,26.34,58905.0
2019-07-24 15:05:00,26.34,26.35,26.33,26.35,70440.0,26.34,26.35,26.33,26.35,70440.0
2019-07-24 15:10:00,26.35,26.38,26.35,26.37,63000.0,26.35,26.38,26.35,26.37,63000.0
2019-07-24 15:15:00,26.36,26.38,26.36,26.38,51375.0,26.36,26.38,26.36,26.38,51375.0
2019-07-24 15:20:00,26.37,26.41,26.37,26.41,70785.0,26.37,26.41,26.37,26.41,70785.0
2019-07-24 15:25:00,26.41,26.44,26.41,26.44,49125.0,26.41,26.44,26.41,26.44,49125.0
2019-07-24 15:30:00,26.43,26.44,26.42,26.42,61500.0,26.43,26.44,26.42,26.42,61500.0
2019-07-24 15:35:00,26.43,26.45,26.42,26.45,110655.0,26.43,26.45,26.42,26.45,110655.0
2019-07-24 15:40:00,26.45,26.45,26.43,26.44,64500.0,26.45,26.45,26.43,26.44,64500.0
2019-07-24 15:45:00,26.45,26.48,26.45,26.47,80160.0,26.45,26.48,26.45,26.47,80160.0
2019-07-24 15:50:00,26.47,26.49,26.47,26.49,196260.0,26.47,26.49,26.47,26.49,196260.0
2019-07-24 15:55:00,26.48,26.49,26.43,26.44,330885.0,26.48,26.49,26.43,26.44,330885.0
2019-07-25 09:30:00,25.7,26.67,25.7,26.53,579660.0,25.7,26.67,25.7,26.53,579660.0
2019-07-25 09:35:00,26.53,26.57,26.3,26.49,182940.0,26.53,26.57,26.3,26.49,182940.0
2019-07-25 09:40:00,26.49,26.61,26.36,26.47,378195.0,26.49,26.61,26.36,26.47,378195.0
2019-07-25 09:45:00,26.47,26.48,26.13,26.24,787620.0,26.47,26.48,26.13,26.24,787620.0
2019-07-25 09:50:00,26.28,26.29,26.11,26.22,402045.0,26.28,26.29,26.11,26.22,402045.0
2019-07-25 09:55:00,26.2,26.35,26.15,26.35,176940.0,26.2,26.35,26.15,26.35,176940.0
2019-07-25 10:00:00,26.39,26.43,26.26,26.26,215070.0,26.39,26.43,26.26,26.26,215070.0
2019-07-25 10:05:00,26.26,26.3,26.21,26.21,92715.0,26.26,26.3,26.21,26.21,92715.0
2019-07-25 10:10:00,26.25,26.25,26.17,26.17,110835.0,26.25,26.25,26.17,26.17,110835.0
2019-07-25 10:15:00,26.19,26.33,26.19,26.32,225000.0,26.19,26.33,26.19,26.32,225000.0
2019-07-25 10:20:00,26.32,26.54,26.3,26.54,462000.0,26.32,26.54,26.3,26.54,462000.0
2019-07-25 10:25:00,26.52,26.61,26.46,26.46,93000.0,26.52,26.61,26.46,26.46,93000.0
2019-07-25 10:30:00,26.47,26.56,26.46,26.53,207090.0,26.47,26.56,26.46,26.53,207090.0
2019-07-25 10:35:00,26.55,26.65,26.51,26.63,166515.0,26.55,26.65,26.51,26.63,166515.0
2019-07-25 10:40:00,26.64,26.64,26.6,26.6,55440.0,26.64,26.64,26.6,26.6,55440.0
2019-07-25 10:45:00,26.59,26.59,26.52,26.52,83295.0,26.59,26.59,26.52,26.52,83295.0
2019-07-25 10:50:00,26.53,26.59,26.51,26.55,94005.0,26.53,26.59,26.51,26.55,94005.0
2019-07-25 10:55:00,26.56,26.58,26.54,26.54,24000.0,26.56,26.58,26.54,26.54,24000.0
2019-07-25 11:00:00,26.54,26.6,26.51,26.6,129090.0,26.54,26.6,26.51,26.6,129090.0
2019-07-25 11:05:00,26.59,26.73,26.5,26.6,389055.0,26.59,26.73,26.5,26.6,389055.0
2019-07-25 11:10:00,26.59,26.62,26.11,26.2,572715.0,26.59,26.62,26.11,26.2,572715.0
2019-07-25 11:15:00,26.2,26.26,25.96,25.99,271695.0,26.2,26.26,25.96,25.99,271695.0
2019-07-25 11:20:00,25.97,26.0,25.73,25.81,201000.0,25.97,26.0,25.73,25.81,201000.0
2019-07-25 11:25:00,25.76,25.95,25.71,25.84,342885.0,25.76,25.95,25.71,25.84,342885.0
2019-07-25 11:30:00,25.86,25.88,25.73,25.86,93000.0,25.86,25.88,25.73,25.86,93000.0
2019-07-25 11:35:00,25.84,25.97,25.83,25.84,290955.0,25.84,25.97,25.83,25.84,290955.0
2019-07-25 11:40:00,25.84,25.84,25.55,25.68,217965.0,25.84,25.84,25.55,25.68,217965.0
2019-07-25 11:45:00,25.68,25.7,25.33,25.39,388065.0,25.68,25.7,25.33,25.39,388065.0
2019-07-25 11:50:00,25.39,25.5,25.35,25.43,169455.0,25.39,25.5,25.35,25.43,169455.0
2019-07-25 11:55:00,25.43,25.44,25.32,25.32,178575.0,25.43,25.44,25.32,25.32,178575.0
2019-07-25 12:00:00,25.3,25.34,25.23,25.23,134295.0,25.3,25.34,25.23,25.23,134295.0
2019-07-25 12:05:00,25.23,25.25,25.04,25.07,201690.0,25.23,25.25,25.04,25.07,201690.0
2019-07-25 12:10:00,25.08,25.08,25.02,25.06,131490.0,25.08,25.08,25.02,25.06,131490.0
2019-07-25 12:15:00,25.07,25.15,25.06,25.09,153750.0,25.07,25.15,25.06,25.09,153750.0
2019-07-25 12:20:00,25.09,25.24,25.08,25.21,166965.0,25.09,25.24,25.08,25.21,166965.0
2019-07-25 12:25:00,25.21,25.37,25.2,25.34,367335.0,25.21,25.37,25.2,25.34,367335.0
2019-07-25 12:30:00,25.35,25.39,25.32,25.37,97500.0,25.35,25.39,25.32,25.37,97500.0
2019-07-25 12:35:00,25.37,25.37,25.31,25.32,176835.0,25.37,25.37,25.31,25.32,176835.0
2019-07-25 12:40:00,25.28,25.39,25.28,25.39,198555.0,25.28,25.39,25.28,25.39,198555.0
2019-07-25 12:45:00,25.38,25.38,25.3,25.36,205785.0,25.38,25.38,25.3,25.36,205785.0
2019-07-25 12:50:00,25.35,25.36,25.31,25.36,245520.0,25.35,25.36,25.31,25.36,245520.0
2019-07-25 12:55:00,25.36,25.36,25.31,25.34,156240.0,25.36,25.36,25.31,25.34,156240.0
2019-07-25 13:00:00,25.34,25.35,25.32,25.32,101220.0,25.34,25.35,25.32,25.32,101220.0
2019-07-25 13:05:00,25.34,25.47,25.34,25.47,141495.0,25.34,25.47,25.34,25.47,141495.0
2019-07-25 13:10:00,25.47,25.48,25.42,25.42,73905.0,25.47,25.48,25.42,25.42,73905.0
2019-07-25 13:15:00,25.41,25.41,25.3,25.32,57000.0,25.41,25.41,25.3,25.32,57000.0
2019-07-25 13:20:00,25.32,25.33,25.32,25.33,32250.0,25.32,25.33,25.32,25.33,32250.0
2019-07-25 13:25:00,25.33,25.38,25.32,25.38,110985.0,25.33,25.38,25.32,25.38,110985.0
2019-07-25 13:30:00,25.37,25.37,25.33,25.34,93000.0,25.37,25.37,25.33,25.34,93000.0
2019-07-25 13:35:00,25.35,25.4,25.35,25.38,45000.0,25.35,25.4,25.35,25.38,45000.0
2019-07-25 13:40:00,25.38,25.43,25.38,25.42,77460.0,25.38,25.43,25.38,25.42,77460.0
2019-07-25 13:45:00,25.42,25.43,25.35,25.35,63930.0,25.42,25.43,25.35,25.35,63930.0
2019-07-25 13:50:00,25.36,25.36,25.33,25.34,78000.0,25.36,25.36,25.33,25.34,78000.0
2019-07-25 13:55:00,25.33,25.38,25.32,25.36,122790.0,25.33,25.38,25.32,25.36,122790.0
2019-07-25 14:00:00,25.38,25.43,25.36,25.43,136695.0,25.38,25.43,25.36,25.43,136695.0
2019-07-25 14:05:00,25.43,25.44,25.39,25.43,138630.0,25.43,25.44,25.39,25.43,138630.0
2019-07-25 14:10:00,25.44,25.53,25.44,25.49,177345.0,25.44,25.53,25.44,25.49,177345.0
2019-07-25 14:15:00,25.49,25.52,25.46,25.47,35250.0,25.49,25.52,25.46,25.47,35250.0
2019-07-25 14:20:00,25.48,25.49,25.44,25.44,47865.0,25.48,25.49,25.44,25.44,47865.0
2019-07-25 14:25:00,25.44,25.44,25.41,25.41,34725.0,25.44,25.44,25.41,25.41,34725.0
2019-07-25 14:30:00,25.39,25.41,25.36,25.36,55500.0,25.39,25.41,25.36,25.36,55500.0
2019-07-25 14:35:00,25.35,25.35,25.32,25.33,58830.0,25.35,25.35,25.32,25.33,58830.0
2019-07-25 14:40:00,25.33,25.34,25.31,25.33,181335.0,25.33,25.34,25.31,25.33,181335.0
2019-07-25 14:45:00,25.33,25.33,25.22,25.23,152040.0,25.33,25.33,25.22,25.23,152040.0
2019-07-25 14:50:00,25.24,25.28,25.21,25.22,277080.0,25.24,25.28,25.21,25.22,277080.0
2019-07-25 14:55:00,25.21,25.26,25.2,25.23,119475.0,25.21,25.26,25.2,25.23,119475.0
2019-07-25 15:00:00,25.22,25.24,25.19,25.19,183900.0,25.22,25.24,25.19,25.19,183900.0
2019-07-25 15:05:00,25.18,25.22,25.17,25.21,164355.0,25.18,25.22,25.17,25.21,164355.0
2019-07-25 15:10:00,25.22,25.24,25.21,25.21,210000.0,25.22,25.24,25.21,25.21,210000.0
2019-07-25 15:15:00,25.22,25.22,25.17,25.18,67500.0,25.22,25.22,25.17,25.18,67500.0
2019-07-25 15:20:00,25.18,25.19,25.15,25.17,111000.0,25.18,25.19,25.15,25.17,111000.0
2019-07-25 15:25:00,25.18,25.2,25.16,25.18,116355.0,25.18,25.2,25.16,25.18,116355.0
2019-07-25 15:30:00,25.18,25.22,25.14,25.15,953565.0,25.18,25.22,25.14,25.15,953565.0
2019-07-25 15:35:00,25.15,25.18,25.13,25.14,275265.0,25.15,25.18,25.13,25.14,275265.0
2019-07-25 15:40:00,25.14,25.14,25.08,25.11,312495.0,25.14,25.14,25.08,25.11,312495.0
2019-07-25 15:45:00,25.12,25.15,25.08,25.09,267420.0,25.12,25.15,25.08,25.09,267420.0
2019-07-25 15:50:00,25.09,25.15,25.07,25.09,323850.0,25.09,25.15,25.07,25.09,323850.0
2019-07-25 15:55:00,25.09,25.1,25.01,25.07,704040.0,25.09,25.1,25.01,25.07,704040.0
2019-07-26 09:30:00,25.05,25.08,24.98,25.08,220470.0,25.05,25.08,24.98,25.08,220470.0
2019-07-26 09:35:00,25.08,25.14,25.02,25.14,156255.0,25.08,25.14,25.02,25.14,156255.0
2019-07-26 09:40:00,25.15,25.3,25.15,25.28,130275.0,25.15,25.3,25.15,25.28,130275.0
2019-07-26 09:45:00,25.28,25.28,25.22,25.27,73350.0,25.28,25.28,25.22,25.27,73350.0
2019-07-26 09:50:00,25.26,25.33,25.26,25.29,49500.0,25.26,25.33,25.26,25.29,49500.0
2019-07-26 09:55:00,25.3,25.54,25.29,25.54,88365.0,25.3,25.54,25.29,25.54,88365.0
2019-07-26 10:00:00,25.51,25.55,25.4,25.4,152625.0,25.51,25.55,25.4,25.4,152625.0
2019-07-26 10:05:00,25.42,25.51,25.42,25.43,60510.0,25.42,25.51,25.42,25.43,60510.0
2019-07-26 10:10:00,25.43,25.43,25.32,25.32,33000.0,25.43,25.43,25.32,25.32,33000.0
2019-07-26 10:15:00,25.33,25.47,25.33,25.45,108150.0,25.33,25.47,25.33,25.45,108150.0
2019-07-26 10:20:00,25.41,25.49,25.41,25.48,27000.0,25.41,25.49,25.41,25.48,27000.0
2019-07-26 10:25:00,25.45,25.49,25.45,25.47,31500.0,25.45,25.49,25.45,25.47,31500.0
2019-07-26 10:30:00,25.47,25.55,25.47,25.5,76380.0,25.47,25.55,25.47,25.5,76380.0
2019-07-26 10:35:00,25.49,25.53,25.49,25.53,51000.0,25.49,25.53,25.49,25.53,51000.0
2019-07-26 10:40:00,25.52,25.57,25.48,25.57,48000.0,25.52,25.57,25.48,25.57,48000.0
2019-07-26 10:45:00,25.57,25.62,25.57,25.59,93345.0,25.57,25.62,25.57,25.59,93345.0
2019-07-26 10:50:00,25.59,25.6,25.5,25.52,43500.0,25.59,25.6,25.5,25.52,43500.0
2019-07-26 10:55:00,25.51,25.53,25.49,25.5,48330.0,25.51,25.53,25.49,25.5,48330.0
2019-07-26 11:00:00,25.5,25.5,25.42,25.44,103500.0,25.5,25.5,25.42,25.44,103500.0
2019-07-26 11:05:00,25.47,25.49,25.46,25.47,75000.0,25.47,25.49,25.46,25.47,75000.0
2019-07-26 11:10:00,25.47,25.49,25.45,25.47,62550.0,25.47,25.49,25.45,25.47,62550.0
2019-07-26 11:15:00,25.47,25.52,25.46,25.46,56910.0,25.47,25.52,25.46,25.46,56910.0
2019-07-26 11:20:00,25.44,25.44,25.42,25.44,24000.0,25.44,25.44,25.42,25.44,24000.0
2019-07-26 11:25:00,25.45,25.47,25.44,25.47,18000.0,25.45,25.47,25.44,25.47,18000.0
2019-07-26 11:30:00,25.46,25.46,25.41,25.41,13500.0,25.46,25.46,25.41,25.41,13500.0
2019-07-26 11:35:00,25.41,25.48,25.41,25.46,45300.0,25.41,25.48,25.41,25.46,45300.0
2019-07-26 11:40:00,25.45,25.47,25.42,25.47,91500.0,25.45,25.47,25.42,25.47,91500.0
2019-07-26 11:45:00,25.46,25.5,25.46,25.5,34920.0,25.46,25.5,25.46,25.5,34920.0
2019-07-26 11:50:00,25.5,25.53,25.49,25.51,80925.0,25.5,25.53,25.49,25.51,80925.0
2019-07-26 11:55:00,25.52,25.52,25.48,25.49,56730.0,25.52,25.52,25.48,25.49,56730.0
2019-07-26 12:00:00,25.48,25.48,25.47,25.48,34350.0,25.48,25.48,25.47,25.48,34350.0
2019-07-26 12:05:00,25.47,25.48,25.44,25.48,31500.0,25.47,25.48,25.44,25.48,31500.0
2019-07-26 12:10:00,25.49,25.5,25.45,25.46,22500.0,25.49,25.5,25.45,25.46,22500.0
2019-07-26 12:15:00,25.45,25.46,25.45,25.46,4500.0,25.45,25.46,25.45,25.46,4500.0
2019-07-26 12:20:00,25.46,25.48,25.44,25.48,40500.0,25.46,25.48,25.44,25.48,40500.0
2019-07-26 12:25:00,25.49,25.51,25.49,25.51,19500.0,25.49,25.51,25.49,25.51,19500.0
2019-07-26 12:30:00,25.51,25.51,25.47,25.48,26550.0,25.51,25.51,25.47,25.48,26550.0
2019-07-26 12:35:00,25.48,25.49,25.46,25.48,39000.0,25.48,25.49,25.46,25.48,39000.0
2019-07-26 12:40:00,25.49,25.54,25.48,25.52,25500.0,25.49,25.54,25.48,25.52,25500.0
2019-07-26 12:45:00,25.52,25.54,25.51,25.53,36645.0,25.52,25.54,25.51,25.53,36645.0
2019-07-26 12:50:00,25.54,25.54,25.52,25.52,22500.0,25.54,25.54,25.52,25.52,22500.0
2019-07-26 12:55:00,25.52,25.54,25.5,25.5,30000.0,25.52,25.54,25.5,25.5,30000.0
2019-07-26 13:00:00,25.52,25.53,25.51,25.53,17775.0,25.52,25.53,25.51,25.53,17775.0
2019-07-26 13:05:00,25.53,25.53,25.51,25.51,19305.0,25.53,25.53,25.51,25.51,19305.0
2019-07-26 13:10:00,25.51,25.53,25.51,25.53,65910.0,25.51,25.53,25.51,25.53,65910.0
2019-07-26 13:15:00,25.54,25.54,25.52,25.53,19500.0,25.54,25.54,25.52,25.53,19500.0
2019-07-26 13:20:00,25.53,25.55,25.53,25.55,20250.0,25.53,25.55,25.53,25.55,20250.0
2019-07-26 13:25:00,25.56,25.58,25.55,25.56,28500.0,25.56,25.58,25.55,25.56,28500.0
2019-07-26 13:30:00,25.54,25.58,25.54,25.58,90000.0,25.54,25.58,25.54,25.58,90000.0
2019-07-26 13:35:00,25.57,25.59,25.56,25.57,30000.0,25.57,25.59,25.56,25.57,30000.0
2019-07-26 13:40:00,25.56,25.59,25.56,25.59,36450.0,25.56,25.59,25.56,25.59,36450.0
2019-07-26 13:45:00,25.59,25.59,25.57,25.57,18000.0,25.59,25.59,25.57,25.57,18000.0
2019-07-26 13:50:00,25.56,25.59,25.56,25.59,50010.0,25.56,25.59,25.56,25.59,50010.0
2019-07-26 13:55:00,25.6,25.6,25.58,25.58,33405.0,25.6,25.6,25.58,25.58,33405.0
2019-07-26 14:00:00,25.57,25.59,25.56,25.59,48945.0,25.57,25.59,25.56,25.59,48945.0
2019-07-26 14:05:00,25.58,25.63,25.56,25.63,32700.0,25.58,25.63,25.56,25.63,32700.0
2019-07-26 14:10:00,25.61,25.64,25.61,25.62,49500.0,25.61,25.64,25.61,25.62,49500.0
2019-07-26 14:15:00,25.62,25.63,25.62,25.63,44250.0,25.62,25.63,25.62,25.63,44250.0
2019-07-26 14:20:00,25.63,25.67,25.63,25.67,60000.0,25.63,25.67,25.63,25.67,60000.0
2019-07-26 14:25:00,25.66,25.67,25.65,25.67,34500.0,25.66,25.67,25.65,25.67,34500.0
2019-07-26 14:30:00,25.66,25.68,25.65,25.68,25875.0,25.66,25.68,25.65,25.68,25875.0
2019-07-26 14:35:00,25.67,25.69,25.66,25.67,34500.0,25.67,25.69,25.66,25.67,34500.0
2019-07-26 14:40:00,25.67,25.67,25.63,25.67,52500.0,25.67,25.67,25.63,25.67,52500.0
2019-07-26 14:45:00,25.67,25.67,25.65,25.66,69000.0,25.67,25.67,25.65,25.66,69000.0
2019-07-26 14:50:00,25.66,25.66,25.62,25.62,30000.0,25.66,25.66,25.62,25.62,30000.0
2019-07-26 14:55:00,25.61,25.66,25.61,25.66,58500.0,25.61,25.66,25.61,25.66,58500.0
2019-07-26 15:00:00,25.67,25.67,25.63,25.63,64470.0,25.67,25.67,25.63,25.63,64470.0
2019-07-26 15:05:00,25.64,25.64,25.61,25.62,30000.0,25.64,25.64,25.61,25.62,30000.0
2019-07-26 15:10:00,25.62,25.64,25.6,25.63,54270.0,25.62,25.64,25.6,25.63,54270.0
2019-07-26 15:15:00,25.63,25.64,25.62,25.64,37950.0,25.63,25.64,25.62,25.64,37950.0
2019-07-26 15:20:00,25.63,25.66,25.63,25.65,49215.0,25.63,25.66,25.63,25.65,49215.0
2019-07-26 15:25:00,25.64,25.65,25.62,25.62,77130.0,25.64,25.65,25.62,25.62,77130.0
2019-07-26 15:30:00,25.64,25.64,25.61,25.62,48000.0,25.64,25.64,25.61,25.62,48000.0
2019-07-26 15:35:00,25.62,25.64,25.59,25.61,55875.0,25.62,25.64,25.59,25.61,55875.0
2019-07-26 15:40:00,25.6,25.61,25.58,25.58,68505.0,25.6,25.61,25.58,25.58,68505.0
2019-07-26 15:45:00,25.58,25.59,25.57,25.58,72000.0,25.58,25.59,25.57,25.58,72000.0
2019-07-26 15:50:00,25.58,25.64,25.58,25.62,127800.0,25.58,25.64,25.58,25.62,127800.0
2019-07-26 15:55:00,25.62,25.63,25.58,25.59,321420.0,25.62,25.63,25.58,25.59,321420.0
2019-07-29 09:30:00,25.57,25.71,25.57,25.6,97140.0,25.57,25.71,25.57,25.6,97140.0
2019-07-29 09:35:00,25.6,25.63,25.57,25.61,67755.0,25.6,25.63,25.57,25.61,67755.0
2019-07-29 09:40:00,25.6,25.62,25.56,25.57,73290.0,25.6,25.62,25.56,25.57,73290.0
2019-07-29 09:45:00,25.6,25.72,25.6,25.68,102690.0,25.6,25.72,25.6,25.68,102690.0
2019-07-29 09:50:00,25.68,25.7,25.63,25.66,90750.0,25.68,25.7,25.63,25.66,90750.0
2019-07-29 09:55:00,25.66,25.74,25.65,25.74,119985.0,25.66,25.74,25.65,25.74,119985.0
2019-07-29 10:00:00,25.73,25.77,25.69,25.74,57030.0,25.73,25.77,25.69,25.74,57030.0
2019-07-29 10:05:00,25.76,25.77,25.65,25.65,101850.0,25.76,25.77,25.65,25.65,101850.0
2019-07-29 10:10:00,25.67,25.67,25.61,25.62,136875.0,25.67,25.67,25.61,25.62,136875.0
2019-07-29 10:15:00,25.63,25.63,25.6,25.61,25500.0,25.63,25.63,25.6,25.61,25500.0
2019-07-29 10:20:00,25.62,25.62,25.58,25.59,38040.0,25.62,25.62,25.58,25.59,38040.0
2019-07-29 10:25:00,25.58,25.61,25.57,25.6,90420.0,25.58,25.61,25.57,25.6,90420.0
2019-07-29 10:30:00,25.6,25.62,25.56,25.56,86430.0,25.6,25.62,25.56,25.56,86430.0
2019-07-29 10:35:00,25.56,25.64,25.56,25.63,97500.0,25.56,25.64,25.56,25.63,97500.0
2019-07-29 10:40:00,25.63,25.64,25.6,25.62,19500.0,25.63,25.64,25.6,25.62,19500.0
2019-07-29 10:45:00,25.61,25.65,25.61,25.65,79890.0,25.61,25.65,25.61,25.65,79890.0
2019-07-29 10:50:00,25.65,25.69,25.65,25.68,51000.0,25.65,25.69,25.65,25.68,51000.0
2019-07-29 10:55:00,25.68,25.73,25.66,25.73,131340.0,25.68,25.73,25.66,25.73,131340.0
2019-07-29 11:00:00,25.72,25.77,25.7,25.77,69735.0,25.72,25.77,25.7,25.77,69735.0
2019-07-29 11:05:00,25.77,25.8,25.74,25.8,82935.0,25.77,25.8,25.74,25.8,82935.0
2019-07-29 11:10:00,25.79,25.82,25.79,25.82,42525.0,25.79,25.82,25.79,25.82,42525.0
2019-07-29 11:15:00,25.82,25.83,25.81,25.81,28500.0,25.82,25.83,25.81,25.81,28500.0
2019-07-29 11:20:00,25.82,25.84,25.77,25.84,45000.0,25.82,25.84,25.77,25.84,45000.0
2019-07-29 11:25:00,25.84,25.84,25.82,25.83,37455.0,25.84,25.84,25.82,25.83,37455.0
2019-07-29 11:30:00,25.84,25.84,25.78,25.79,37545.0,25.84,25.84,25.78,25.79,37545.0
2019-07-29 11:35:00,25.79,25.82,25.79,25.82,37425.0,25.79,25.82,25.79,25.82,37425.0
2019-07-29 11:40:00,25.81,25.88,25.81,25.86,244050.0,25.81,25.88,25.81,25.86,244050.0
2019-07-29 11:45:00,25.88,25.89,25.84,25.88,51150.0,25.88,25.89,25.84,25.88,51150.0
2019-07-29 11:50:00,25.89,25.89,25.87,25.87,9000.0,25.89,25.89,25.87,25.87,9000.0
2019-07-29 11:55:00,25.87,25.89,25.86,25.87,25635.0,25.87,25.89,25.86,25.87,25635.0
2019-07-29 12:00:00,25.86,25.88,25.84,25.84,48000.0,25.86,25.88,25.84,25.84,48000.0
2019-07-29 12:05:00,25.84,25.88,25.84,25.88,31500.0,25.84,25.88,25.84,25.88,31500.0
2019-07-29 12:10:00,25.87,25.88,25.86,25.87,74685.0,25.87,25.88,25.86,25.87,74685.0
2019-07-29 12:15:00,25.88,25.89,25.86,25.89,22800.0,25.88,25.89,25.86,25.89,22800.0
2019-07-29 12:20:00,25.87,25.91,25.87,25.89,56715.0,25.87,25.91,25.87,25.89,56715.0
2019-07-29 12:25:00,25.9,25.93,25.89,25.89,146640.0,25.9,25.93,25.89,25.89,146640.0
2019-07-29 12:30:00,25.89,25.89,25.86,25.88,75450.0,25.89,25.89,25.86,25.88,75450.0
2019-07-29 12:35:00,25.87,25.88,25.83,25.85,48450.0,25.87,25.88,25.83,25.85,48450.0
2019-07-29 12:40:00,25.86,25.86,25.85,25.86,20805.0,25.86,25.86,25.85,25.86,20805.0
2019-07-29 12:45:00,25.86,25.88,25.86,25.88,40890.0,25.86,25.88,25.86,25.88,40890.0
2019-07-29 12:50:00,25.88,25.89,25.86,25.86,105750.0,25.88,25.89,25.86,25.86,105750.0
2019-07-29 12:55:00,25.86,25.87,25.85,25.85,16500.0,25.86,25.87,25.85,25.85,16500.0
2019-07-29 13:00:00,25.86,25.89,25.85,25.86,97335.0,25.86,25.89,25.85,25.86,97335.0
2019-07-29 13:05:00,25.85,25.86,25.84,25.84,24000.0,25.85,25.86,25.84,25.84,24000.0
2019-07-29 13:10:00,25.85,25.85,25.83,25.85,21240.0,25.85,25.85,25.83,25.85,21240.0
2019-07-29 13:15:00,25.84,25.86,25.84,25.85,30000.0,25.84,25.86,25.84,25.85,30000.0
2019-07-29 13:20:00,25.85,25.86,25.84,25.86,55515.0,25.85,25.86,25.84,25.86,55515.0
2019-07-29 13:25:00,25.85,25.85,25.83,25.85,66735.0,25.85,25.85,25.83,25.85,66735.0
2019-07-29 13:30:00,25.87,25.89,25.87,25.89,85950.0,25.87,25.89,25.87,25.89,85950.0
2019-07-29 13:35:00,25.91,25.93,25.88,25.89,83220.0,25.91,25.93,25.88,25.89,83220.0
2019-07-29 13:40:00,25.88,25.89,25.87,25.88,27045.0,25.88,25.89,25.87,25.88,27045.0
2019-07-29 13:45:00,25.88,25.89,25.87,25.89,56670.0,25.88,25.89,25.87,25.89,56670.0
2019-07-29 13:50:00,25.89,25.89,25.86,25.86,19500.0,25.89,25.89,25.86,25.86,19500.0
2019-07-29 13:55:00,25.88,25.88,25.86,25.87,58890.0,25.88,25.88,25.86,25.87,58890.0
2019-07-29 14:00:00,25.86,25.87,25.84,25.84,34500.0,25.86,25.87,25.84,25.84,34500.0
2019-07-29 14:05:00,25.85,25.86,25.83,25.83,21000.0,25.85,25.86,25.83,25.83,21000.0
2019-07-29 14:10:00,25.83,25.85,25.83,25.85,33000.0,25.83,25.85,25.83,25.85,33000.0
2019-07-29 14:15:00,25.85,25.86,25.84,25.84,51660.0,25.85,25.86,25.84,25.84,51660.0
2019-07-29 14:20:00,25.84,25.85,25.83,25.84,123240.0,25.84,25.85,25.83,25.84,123240.0
2019-07-29 14:25:00,25.84,25.85,25.83,25.83,106575.0,25.84,25.85,25.83,25.83,106575.0
2019-07-29 14:30:00,25.83,25.84,25.81,25.82,103995.0,25.83,25.84,25.81,25.82,103995.0
2019-07-29 14:35:00,25.83,25.83,25.81,25.82,98610.0,25.83,25.83,25.81,25.82,98610.0
2019-07-29 14:40:00,25.82,25.83,25.79,25.81,65475.0,25.82,25.83,25.79,25.81,65475.0
2019-07-29 14:45:00,25.81,25.84,25.81,25.81,169995.0,25.81,25.84,25.81,25.81,169995.0
2019-07-29 14:50:00,25.82,25.84,25.81,25.83,63000.0,25.82,25.84,25.81,25.83,63000.0
2019-07-29 14:55:00,25.83,25.84,25.82,25.83,82500.0,25.83,25.84,25.82,25.83,82500.0
2019-07-29 15:00:00,25.83,25.85,25.83,25.85,87195.0,25.83,25.85,25.83,25.85,87195.0
2019-07-29 15:05:00,25.85,25.92,25.85,25.91,125730.0,25.85,25.92,25.85,25.91,125730.0
2019-07-29 15:10:00,25.9,25.93,25.9,25.93,58500.0,25.9,25.93,25.9,25.93,58500.0
2019-07-29 15:15:00,25.92,25.94,25.92,25.94,43200.0,25.92,25.94,25.92,25.94,43200.0
2019-07-29 15:20:00,25.94,25.97,25.94,25.97,61845.0,25.94,25.97,25.94,25.97,61845.0
2019-07-29 15:25:00,25.96,25.98,25.95,25.97,41310.0,25.96,25.98,25.95,25.97,41310.0
2019-07-29 15:30:00,25.97,25.97,25.96,25.97,50385.0,25.97,25.97,25.96,25.97,50385.0
2019-07-29 15:35:00,25.96,25.98,25.96,25.97,66750.0,25.96,25.98,25.96,25.97,66750.0
2019-07-29 15:40:00,25.99,26.01,25.99,25.99,154980.0,25.99,26.01,25.99,25.99,154980.0
2019-07-29 15:45:00,25.99,26.01,25.99,26.01,66165.0,25.99,26.01,25.99,26.01,66165.0
2019-07-29 15:50:00,26.02,26.04,26.0,26.04,143985.0,26.02,26.04,26.0,26.04,143985.0
2019-07-29 15:55:00,26.03,26.03,25.98,25.99,284565.0,26.03,26.03,25.98,25.99,284565.0
2019-07-30 09:30:00,25.91,25.94,25.76,25.76,78990.0,25.91,25.94,25.76,25.76,78990.0
2019-07-30 09:35:00,25.79,25.83,25.78,25.78,45000.0,25.79,25.83,25.78,25.78,45000.0
2019-07-30 09:40:00,25.73,25.8,25.73,25.79,107580.0,25.73,25.8,25.73,25.79,107580.0
2019-07-30 09:45:00,25.82,25.91,25.82,25.89,278130.0,25.82,25.91,25.82,25.89,278130.0
2019-07-30 09:50:00,25.91,25.92,25.83,25.85,37620.0,25.91,25.92,25.83,25.85,37620.0
2019-07-30 09:55:00,25.83,25.88,25.77,25.77,128805.0,25.83,25.88,25.77,25.77,128805.0
2019-07-30 10:00:00,25.74,25.79,25.71,25.73,40725.0,25.74,25.79,25.71,25.73,40725.0
2019-07-30 10:05:00,25.73,25.74,25.71,25.71,20280.0,25.73,25.74,25.71,25.71,20280.0
2019-07-30 10:10:00,25.69,25.74,25.67,25.71,69465.0,25.69,25.74,25.67,25.71,69465.0
2019-07-30 10:15:00,25.72,25.74,25.69,25.73,42120.0,25.72,25.74,25.69,25.73,42120.0
2019-07-30 10:20:00,25.72,25.75,25.71,25.74,34020.0,25.72,25.75,25.71,25.74,34020.0
2019-07-30 10:25:00,25.74,25.79,25.74,25.77,20625.0,25.74,25.79,25.74,25.77,20625.0
2019-07-30 10:30:00,25.78,25.78,25.75,25.75,24555.0,25.78,25.78,25.75,25.75,24555.0
2019-07-30 10:35:00,25.74,25.79,25.74,25.75,37500.0,25.74,25.79,25.74,25.75,37500.0
2019-07-30 10:40:00,25.76,25.79,25.75,25.75,47625.0,25.76,25.79,25.75,25.75,47625.0
2019-07-30 10:45:00,25.75,25.79,25.75,25.79,30000.0,25.75,25.79,25.75,25.79,30000.0
2019-07-30 10:50:00,25.8,25.8,25.76,25.78,68280.0,25.8,25.8,25.76,25.78,68280.0
2019-07-30 10:55:00,25.78,25.78,25.76,25.77,21000.0,25.78,25.78,25.76,25.77,21000.0
2019-07-30 11:00:00,25.76,25.78,25.76,25.76,24105.0,25.76,25.78,25.76,25.76,24105.0
2019-07-30 11:05:00,25.76,25.78,25.74,25.75,31500.0,25.76,25.78,25.74,25.75,31500.0
2019-07-30 11:10:00,25.75,25.75,25.68,25.68,22830.0,25.75,25.75,25.68,25.68,22830.0
2019-07-30 11:15:00,25.68,25.71,25.68,25.71,16500.0,25.68,25.71,25.68,25.71,16500.0
2019-07-30 11:20:00,25.69,25.72,25.69,25.72,21000.0,25.69,25.72,25.69,25.72,21000.0
2019-07-30 11:25:00,25.72,25.74,25.7,25.73,91800.0,25.72,25.74,25.7,25.73,91800.0
2019-07-30 11:30:00,25.74,25.75,25.7,25.7,38970.0,25.74,25.75,25.7,25.7,38970.0
2019-07-30 11:35:00,25.69,25.69,25.67,25.67,54000.0,25.69,25.69,25.67,25.67,54000.0
2019-07-30 11:40:00,25.67,25.7,25.67,25.7,24000.0,25.67,25.7,25.67,25.7,24000.0
2019-07-30 11:45:00,25.69,25.7,25.67,25.67,27330.0,25.69,25.7,25.67,25.67,27330.0
2019-07-30 11:50:00,25.68,25.68,25.63,25.65,91875.0,25.68,25.68,25.63,25.65,91875.0
2019-07-30 11:55:00,25.63,25.65,25.59,25.62,28875.0,25.63,25.65,25.59,25.62,28875.0
2019-07-30 12:00:00,25.61,25.64,25.6,25.6,36000.0,25.61,25.64,25.6,25.6,36000.0
2019-07-30 12:05:00,25.61,25.61,25.58,25.58,35340.0,25.61,25.61,25.58,25.58,35340.0
2019-07-30 12:10:00,25.58,25.63,25.58,25.63,33000.0,25.58,25.63,25.58,25.63,33000.0
2019-07-30 12:15:00,25.62,25.64,25.62,25.63,49500.0,25.62,25.64,25.62,25.63,49500.0
2019-07-30 12:20:00,25.63,25.65,25.63,25.64,81795.0,25.63,25.65,25.63,25.64,81795.0
2019-07-30 12:25:00,25.65,25.66,25.65,25.65,22500.0,25.65,25.66,25.65,25.65,22500.0
2019-07-30 12:30:00,25.67,25.68,25.67,25.68,18000.0,25.67,25.68,25.67,25.68,18000.0
2019-07-30 12:35:00,25.65,25.67,25.65,25.65,12000.0,25.65,25.67,25.65,25.65,12000.0
2019-07-30 12:40:00,25.65,25.68,25.65,25.68,12000.0,25.65,25.68,25.65,25.68,12000.0
2019-07-30 12:45:00,25.68,25.68,25.67,25.67,63000.0,25.68,25.68,25.67,25.67,63000.0
2019-07-30 12:50:00,25.65,25.66,25.65,25.66,12000.0,25.65,25.66,25.65,25.66,12000.0
2019-07-30 12:55:00,25.65,25.66,25.63,25.64,24000.0,25.65,25.66,25.63,25.64,24000.0
2019-07-30 13:00:00,25.64,25.66,25.64,25.65,15000.0,25.64,25.66,25.64,25.65,15000.0
2019-07-30 13:05:00,25.64,25.65,25.63,25.64,33795.0,25.64,25.65,25.63,25.64,33795.0
2019-07-30 13:10:00,25.64,25.66,25.63,25.66,13500.0,25.64,25.66,25.63,25.66,13500.0
2019-07-30 13:15:00,25.65,25.67,25.65,25.67,28245.0,25.65,25.67,25.65,25.67,28245.0
2019-07-30 13:20:00,25.66,25.67,25.66,25.66,10500.0,25.66,25.67,25.66,25.66,10500.0
2019-07-30 13:25:00,25.65,25.66,25.64,25.66,60000.0,25.65,25.66,25.64,25.66,60000.0
2019-07-30 13:30:00,25.67,25.67,25.66,25.66,9000.0,25.67,25.67,25.66,25.66,9000.0
2019-07-30 13:35:00,25.66,25.66,25.63,25.63,38955.0,25.66,25.66,25.63,25.63,38955.0
2019-07-30 13:40:00,25.62,25.64,25.61,25.64,81000.0,25.62,25.64,25.61,25.64,81000.0
2019-07-30 13:45:00,25.63,25.64,25.63,25.64,4500.0,25.63,25.64,25.63,25.64,4500.0
2019-07-30 13:50:00,25.64,25.64,25.63,25.63,26700.0,25.64,25.64,25.63,25.63,26700.0
2019-07-30 13:55:00,25.62,25.62,25.6,25.6,12000.0,25.62,25.62,25.6,25.6,12000.0
2019-07-30 14:00:00,25.6,25.65,25.59,25.64,78750.0,25.6,25.65,25.59,25.64,78750.0
2019-07-30 14:05:00,25.63,25.64,25.61,25.61,45000.0,25.63,25.64,25.61,25.61,45000.0
2019-07-30 14:10:00,25.61,25.62,25.6,25.62,16365.0,25.61,25.62,25.6,25.62,16365.0
2019-07-30 14:15:00,25.6,25.61,25.59,25.59,22500.0,25.6,25.61,25.59,25.59,22500.0
2019-07-30 14:20:00,25.6,25.63,25.6,25.63,78000.0,25.6,25.63,25.6,25.63,78000.0
2019-07-30 14:25:00,25.62,25.63,25.6,25.61,43500.0,25.62,25.63,25.6,25.61,43500.0
2019-07-30 14:30:00,25.6,25.61,25.58,25.6,21000.0,25.6,25.61,25.58,25.6,21000.0
2019-07-30 14:35:00,25.58,25.59,25.56,25.58,28500.0,25.58,25.59,25.56,25.58,28500.0
2019-07-30 14:40:00,25.57,25.57,25.56,25.57,32700.0,25.57,25.57,25.56,25.57,32700.0
2019-07-30 14:45:00,25.57,25.58,25.57,25.58,24000.0,25.57,25.58,25.57,25.58,24000.0
2019-07-30 14:50:00,25.58,25.59,25.58,25.58,24285.0,25.58,25.59,25.58,25.58,24285.0
2019-07-30 14:55:00,25.58,25.6,25.58,25.6,36000.0,25.58,25.6,25.58,25.6,36000.0
2019-07-30 15:00:00,25.6,25.61,25.59,25.59,24000.0,25.6,25.61,25.59,25.59,24000.0
2019-07-30 15:05:00,25.57,25.58,25.56,25.57,28500.0,25.57,25.58,25.56,25.57,28500.0
2019-07-30 15:10:00,25.57,25.58,25.55,25.55,34500.0,25.57,25.58,25.55,25.55,34500.0
2019-07-30 15:15:00,25.57,25.57,25.56,25.56,24405.0,25.57,25.57,25.56,25.56,24405.0
2019-07-30 15:20:00,25.55,25.55,25.54,25.54,56475.0,25.55,25.55,25.54,25.54,56475.0
2019-07-30 15:25:00,25.54,25.55,25.54,25.54,36045.0,25.54,25.55,25.54,25.54,36045.0
2019-07-30 15:30:00,25.54,25.55,25.53,25.55,67965.0,25.54,25.55,25.53,25.55,67965.0
2019-07-30 15:35:00,25.55,25.58,25.55,25.57,82500.0,25.55,25.58,25.55,25.57,82500.0
2019-07-30 15:40:00,25.58,25.58,25.57,25.57,37500.0,25.58,25.58,25.57,25.57,37500.0
2019-07-30 15:45:00,25.59,25.62,25.57,25.62,82650.0,25.59,25.62,25.57,25.62,82650.0
2019-07-30 15:50:00,25.62,25.62,25.57,25.57,161475.0,25.62,25.62,25.57,25.57,161475.0
2019-07-30 15:55:00,25.55,25.57,25.53,25.57,238500.0,25.55,25.57,25.53,25.57,238500.0
2019-07-31 09:30:00,25.47,25.56,25.47,25.52,83235.0,25.47,25.56,25.47,25.52,83235.0
2019-07-31 09:35:00,25.5,25.65,25.5,25.64,40755.0,25.5,25.65,25.5,25.64,40755.0
2019-07-31 09:40:00,25.65,25.7,25.59,25.59,19500.0,25.65,25.7,25.59,25.59,19500.0
2019-07-31 09:45:00,25.63,25.64,25.53,25.57,147270.0,25.63,25.64,25.53,25.57,147270.0
2019-07-31 09:50:00,25.61,25.61,25.53,25.57,64500.0,25.61,25.61,25.53,25.57,64500.0
2019-07-31 09:55:00,25.57,25.57,25.53,25.53,54600.0,25.57,25.57,25.53,25.53,54600.0
2019-07-31 10:00:00,25.52,25.53,25.45,25.47,48015.0,25.52,25.53,25.45,25.47,48015.0
2019-07-31 10:05:00,25.46,25.52,25.45,25.52,130665.0,25.46,25.52,25.45,25.52,130665.0
2019-07-31 10:10:00,25.51,25.58,25.51,25.58,97095.0,25.51,25.58,25.51,25.58,97095.0
2019-07-31 10:15:00,25.59,25.59,25.56,25.59,18000.0,25.59,25.59,25.56,25.59,18000.0
2019-07-31 10:20:00,25.6,25.63,25.58,25.58,46500.0,25.6,25.63,25.58,25.58,46500.0
2019-07-31 10:25:00,25.56,25.57,25.51,25.54,60000.0,25.56,25.57,25.51,25.54,60000.0
2019-07-31 10:30:00,25.53,25.55,25.51,25.53,41325.0,25.53,25.55,25.51,25.53,41325.0
2019-07-31 10:35:00,25.54,25.58,25.54,25.56,11250.0,25.54,25.58,25.54,25.56,11250.0
2019-07-31 10:40:00,25.56,25.56,25.51,25.53,19905.0,25.56,25.56,25.51,25.53,19905.0
2019-07-31 10:45:00,25.52,25.54,25.51,25.53,46500.0,25.52,25.54,25.51,25.53,46500.0
2019-07-31 10:50:00,25.54,25.58,25.53,25.56,46785.0,25.54,25.58,25.53,25.56,46785.0
2019-07-31 10:55:00,25.59,25.59,25.54,25.55,30630.0,25.59,25.59,25.54,25.55,30630.0
2019-07-31 11:00:00,25.56,25.58,25.56,25.58,27000.0,25.56,25.58,25.56,25.58,27000.0
2019-07-31 11:05:00,25.57,25.57,25.55,25.55,12000.0,25.57,25.57,25.55,25.55,12000.0
2019-07-31 11:10:00,25.55,25.56,25.5,25.54,30000.0,25.55,25.56,25.5,25.54,30000.0
2019-07-31 11:15:00,25.54,25.55,25.51,25.51,96000.0,25.54,25.55,25.51,25.51,96000.0
2019-07-31 11:20:00,25.52,25.57,25.51,25.56,31500.0,25.52,25.57,25.51,25.56,31500.0
2019-07-31 11:25:00,25.58,25.59,25.58,25.58,10500.0,25.58,25.59,25.58,25.58,10500.0
2019-07-31 11:30:00,25.59,25.61,25.59,25.6,12000.0,25.59,25.61,25.59,25.6,12000.0
2019-07-31 11:35:00,25.61,25.63,25.6,25.6,24000.0,25.61,25.63,25.6,25.6,24000.0
2019-07-31 11:40:00,25.6,25.6,25.59,25.59,6000.0,25.6,25.6,25.59,25.59,6000.0
2019-07-31 11:45:00,25.61,25.61,25.57,25.58,104460.0,25.61,25.61,25.57,25.58,104460.0
2019-07-31 11:50:00,25.58,25.61,25.57,25.59,34500.0,25.58,25.61,25.57,25.59,34500.0
2019-07-31 11:55:00,25.6,25.61,25.57,25.59,61500.0,25.6,25.61,25.57,25.59,61500.0
2019-07-31 12:00:00,25.59,25.6,25.57,25.57,24000.0,25.59,25.6,25.57,25.57,24000.0
2019-07-31 12:05:00,25.56,25.6,25.56,25.59,36975.0,25.56,25.6,25.56,25.59,36975.0
2019-07-31 12:10:00,25.6,25.6,25.57,25.57,82500.0,25.6,25.6,25.57,25.57,82500.0
2019-07-31 12:15:00,25.56,25.57,25.55,25.55,15000.0,25.56,25.57,25.55,25.55,15000.0
2019-07-31 12:20:00,25.54,25.54,25.53,25.53,43500.0,25.54,25.54,25.53,25.53,43500.0
2019-07-31 12:25:00,25.52,25.52,25.5,25.52,48105.0,25.52,25.52,25.5,25.52,48105.0
2019-07-31 12:30:00,25.52,25.52,25.47,25.47,60015.0,25.52,25.52,25.47,25.47,60015.0
2019-07-31 12:35:00,25.47,25.48,25.45,25.46,42135.0,25.47,25.48,25.45,25.46,42135.0
2019-07-31 12:40:00,25.45,25.47,25.44,25.45,46500.0,25.45,25.47,25.44,25.45,46500.0
2019-07-31 12:45:00,25.45,25.46,25.44,25.45,47985.0,25.45,25.46,25.44,25.45,47985.0
2019-07-31 12:50:00,25.46,25.55,25.46,25.55,123660.0,25.46,25.55,25.46,25.55,123660.0
2019-07-31 12:55:00,25.56,25.56,25.54,25.54,18000.0,25.56,25.56,25.54,25.54,18000.0
2019-07-31 13:00:00,25.55,25.59,25.55,25.56,64080.0,25.55,25.59,25.55,25.56,64080.0
2019-07-31 13:05:00,25.55,25.55,25.51,25.54,41625.0,25.55,25.55,25.51,25.54,41625.0
2019-07-31 13:10:00,25.54,25.55,25.54,25.55,9000.0,25.54,25.55,25.54,25.55,9000.0
2019-07-31 13:15:00,25.55,25.57,25.55,25.55,31500.0,25.55,25.57,25.55,25.55,31500.0
2019-07-31 13:20:00,25.54,25.58,25.54,25.58,18000.0,25.54,25.58,25.54,25.58,18000.0
2019-07-31 13:25:00,25.59,25.6,25.59,25.6,13500.0,25.59,25.6,25.59,25.6,13500.0
2019-07-31 13:30:00,25.61,25.63,25.61,25.62,22500.0,25.61,25.63,25.61,25.62,22500.0
2019-07-31 13:35:00,25.63,25.65,25.62,25.65,52635.0,25.63,25.65,25.62,25.65,52635.0
2019-07-31 13:40:00,25.64,25.66,25.63,25.66,58995.0,25.64,25.66,25.63,25.66,58995.0
2019-07-31 13:45:00,25.65,25.65,25.64,25.65,36000.0,25.65,25.65,25.64,25.65,36000.0
2019-07-31 13:50:00,25.64,25.64,25.63,25.63,28500.0,25.64,25.64,25.63,25.63,28500.0
2019-07-31 13:55:00,25.63,25.66,25.62,25.66,28650.0,25.63,25.66,25.62,25.66,28650.0
2019-07-31 14:00:00,25.62,25.62,25.45,25.47,71250.0,25.62,25.62,25.45,25.47,71250.0
2019-07-31 14:05:00,25.5,25.55,25.46,25.5,61725.0,25.5,25.55,25.46,25.5,61725.0
2019-07-31 14:10:00,25.5,25.53,25.49,25.51,44430.0,25.5,25.53,25.49,25.51,44430.0
2019-07-31 14:15:00,25.51,25.51,25.49,25.49,16125.0,25.51,25.51,25.49,25.49,16125.0
2019-07-31 14:20:00,25.49,25.49,25.46,25.46,16500.0,25.49,25.49,25.46,25.46,16500.0
2019-07-31 14:25:00,25.47,25.47,25.41,25.47,37500.0,25.47,25.47,25.41,25.47,37500.0
2019-07-31 14:30:00,25.47,25.51,25.46,25.49,53985.0,25.47,25.51,25.46,25.49,53985.0
2019-07-31 14:35:00,25.48,25.5,25.37,25.37,55320.0,25.48,25.5,25.37,25.37,55320.0
2019-07-31 14:40:00,25.34,25.38,25.32,25.32,164820.0,25.34,25.38,25.32,25.32,164820.0
2019-07-31 14:45:00,25.33,25.33,25.25,25.25,56550.0,25.33,25.33,25.25,25.25,56550.0
2019-07-31 14:50:00,25.22,25.22,25.04,25.1,92910.0,25.22,25.22,25.04,25.1,92910.0
2019-07-31 14:55:00,25.2,25.25,25.19,25.24,116400.0,25.2,25.25,25.19,25.24,116400.0
2019-07-31 15:00:00,25.23,25.37,25.23,25.34,91200.0,25.23,25.37,25.23,25.34,91200.0
2019-07-31 15:05:00,25.37,25.41,25.34,25.39,65295.0,25.37,25.41,25.34,25.39,65295.0
2019-07-31 15:10:00,25.38,25.38,25.33,25.36,96990.0,25.38,25.38,25.33,25.36,96990.0
2019-07-31 15:15:00,25.37,25.38,25.32,25.38,24540.0,25.37,25.38,25.32,25.38,24540.0
2019-07-31 15:20:00,25.39,25.45,25.39,25.41,65655.0,25.39,25.45,25.39,25.41,65655.0
2019-07-31 15:25:00,25.42,25.46,25.42,25.42,58500.0,25.42,25.46,25.42,25.42,58500.0
2019-07-31 15:30:00,25.39,25.44,25.39,25.42,114000.0,25.39,25.44,25.39,25.42,114000.0
2019-07-31 15:35:00,25.42,25.47,25.42,25.45,58500.0,25.42,25.47,25.42,25.45,58500.0
2019-07-31 15:40:00,25.44,25.47,25.42,25.47,80010.0,25.44,25.47,25.42,25.47,80010.0
2019-07-31 15:45:00,25.48,25.52,25.46,25.51,143220.0,25.48,25.52,25.46,25.51,143220.0
2019-07-31 15:50:00,25.5,25.51,25.45,25.46,218760.0,25.5,25.51,25.45,25.46,218760.0
2019-07-31 15:55:00,25.44,25.46,25.36,25.36,804375.0,25.44,25.46,25.36,25.36,804375.0
2019-08-01 09:30:00,25.41,25.45,24.83,25.27,381690.0,25.41,25.45,24.83,25.27,381690.0
2019-08-01 09:35:00,25.19,25.27,25.17,25.27,22815.0,25.19,25.27,25.17,25.27,22815.0
2019-08-01 09:40:00,25.28,25.28,25.04,25.04,266535.0,25.28,25.28,25.04,25.04,266535.0
2019-08-01 09:45:00,25.1,25.23,25.07,25.21,389460.0,25.1,25.23,25.07,25.21,389460.0
2019-08-01 09:50:00,25.18,25.23,25.09,25.09,19500.0,25.18,25.23,25.09,25.09,19500.0
2019-08-01 09:55:00,25.08,25.17,25.07,25.08,53160.0,25.08,25.17,25.07,25.08,53160.0
2019-08-01 10:00:00,25.12,25.12,25.03,25.03,7500.0,25.12,25.12,25.03,25.03,7500.0
2019-08-01 10:05:00,25.05,25.05,24.98,25.04,111885.0,25.05,25.05,24.98,25.04,111885.0
2019-08-01 10:10:00,25.04,25.04,24.97,24.99,172695.0,25.04,25.04,24.97,24.99,172695.0
2019-08-01 10:15:00,25.0,25.05,25.0,25.03,53565.0,25.0,25.05,25.0,25.03,53565.0
2019-08-01 10:20:00,25.03,25.12,25.02,25.12,102000.0,25.03,25.12,25.02,25.12,102000.0
2019-08-01 10:25:00,25.12,25.2,25.11,25.17,96015.0,25.12,25.2,25.11,25.17,96015.0
2019-08-01 10:30:00,25.19,25.2,25.15,25.2,46875.0,25.19,25.2,25.15,25.2,46875.0
2019-08-01 10:35:00,25.2,25.2,25.17,25.18,35355.0,25.2,25.2,25.17,25.18,35355.0
2019-08-01 10:40:00,25.19,25.22,25.18,25.22,19500.0,25.19,25.22,25.18,25.22,19500.0
2019-08-01 10:45:00,25.24,25.28,25.24,25.25,56565.0,25.24,25.28,25.24,25.25,56565.0
2019-08-01 10:50:00,25.27,25.28,25.24,25.27,39810.0,25.27,25.28,25.24,25.27,39810.0
2019-08-01 10:55:00,25.27,25.29,25.27,25.29,49815.0,25.27,25.29,25.27,25.29,49815.0
2019-08-01 11:00:00,25.3,25.32,25.29,25.29,47130.0,25.3,25.32,25.29,25.29,47130.0
2019-08-01 11:05:00,25.29,25.3,25.26,25.27,45150.0,25.29,25.3,25.26,25.27,45150.0
2019-08-01 11:10:00,25.27,25.31,25.27,25.3,37200.0,25.27,25.31,25.27,25.3,37200.0
2019-08-01 11:15:00,25.3,25.31,25.25,25.28,71715.0,25.3,25.31,25.25,25.28,71715.0
2019-08-01 11:20:00,25.28,25.29,25.27,25.27,29055.0,25.28,25.29,25.27,25.27,29055.0
2019-08-01 11:25:00,25.25,25.27,25.24,25.26,55905.0,25.25,25.27,25.24,25.26,55905.0
2019-08-01 11:30:00,25.25,25.31,25.23,25.31,81015.0,25.25,25.31,25.23,25.31,81015.0
2019-08-01 11:35:00,25.3,25.3,25.27,25.29,85980.0,25.3,25.3,25.27,25.29,85980.0
2019-08-01 11:40:00,25.3,25.3,25.27,25.29,49710.0,25.3,25.3,25.27,25.29,49710.0
2019-08-01 11:45:00,25.3,25.32,25.29,25.32,35535.0,25.3,25.32,25.29,25.32,35535.0
2019-08-01 11:50:00,25.3,25.31,25.28,25.29,145110.0,25.3,25.31,25.28,25.29,145110.0
2019-08-01 11:55:00,25.29,25.29,25.23,25.23,213405.0,25.29,25.29,25.23,25.23,213405.0
2019-08-01 12:00:00,25.24,25.24,25.22,25.24,56085.0,25.24,25.24,25.22,25.24,56085.0
2019-08-01 12:05:00,25.25,25.27,25.24,25.24,64500.0,25.25,25.27,25.24,25.24,64500.0
2019-08-01 12:10:00,25.25,25.25,25.17,25.18,50235.0,25.25,25.25,25.17,25.18,50235.0
2019-08-01 12:15:00,25.19,25.2,25.17,25.17,119715.0,25.19,25.2,25.17,25.17,119715.0
2019-08-01 12:20:00,25.17,25.17,25.15,25.15,33000.0,25.17,25.17,25.15,25.15,33000.0
2019-08-01 12:25:00,25.16,25.18,25.15,25.17,27000.0,25.16,25.18,25.15,25.17,27000.0
2019-08-01 12:30:00,25.17,25.23,25.17,25.23,43770.0,25.17,25.23,25.17,25.23,43770.0
2019-08-01 12:35:00,25.23,25.23,25.2,25.23,34500.0,25.23,25.23,25.2,25.23,34500.0
2019-08-01 12:40:00,25.23,25.27,25.23,25.27,24000.0,25.23,25.27,25.23,25.27,24000.0
2019-08-01 12:45:00,25.26,25.27,25.24,25.25,23250.0,25.26,25.27,25.24,25.25,23250.0
2019-08-01 12:50:00,25.26,25.26,25.24,25.24,34500.0,25.26,25.26,25.24,25.24,34500.0
2019-08-01 12:55:00,25.24,25.25,25.23,25.25,24000.0,25.24,25.25,25.23,25.25,24000.0
2019-08-01 13:00:00,25.25,25.25,25.23,25.24,21000.0,25.25,25.25,25.23,25.24,21000.0
2019-08-01 13:05:00,25.24,25.24,25.22,25.24,33960.0,25.24,25.24,25.22,25.24,33960.0
2019-08-01 13:10:00,25.25,25.28,25.25,25.28,27000.0,25.25,25.28,25.25,25.28,27000.0
2019-08-01 13:15:00,25.27,25.27,25.26,25.26,4500.0,25.27,25.27,25.26,25.26,4500.0
2019-08-01 13:20:00,25.26,25.29,25.26,25.29,19500.0,25.26,25.29,25.26,25.29,19500.0
2019-08-01 13:25:00,25.28,25.28,25.1,25.11,89460.0,25.28,25.28,25.1,25.11,89460.0
2019-08-01 13:30:00,25.07,25.1,24.96,24.96,159990.0,25.07,25.1,24.96,24.96,159990.0
2019-08-01 13:35:00,24.95,25.04,24.88,24.91,143310.0,24.95,25.04,24.88,24.91,143310.0
2019-08-01 13:40:00,24.88,24.96,24.83,24.88,100620.0,24.88,24.96,24.83,24.88,100620.0
2019-08-01 13:45:00,24.87,25.05,24.87,25.04,152055.0,24.87,25.05,24.87,25.04,152055.0
2019-08-01 13:50:00,25.03,25.05,24.91,24.92,73500.0,25.03,25.05,24.91,24.92,73500.0
2019-08-01 13:55:00,24.93,25.04,24.93,25.03,106500.0,24.93,25.04,24.93,25.03,106500.0
2019-08-01 14:00:00,25.03,25.04,24.92,24.92,78975.0,25.03,25.04,24.92,24.92,78975.0
2019-08-01 14:05:00,24.9,24.99,24.9,24.96,70830.0,24.9,24.99,24.9,24.96,70830.0
2019-08-01 14:10:00,24.95,24.95,24.85,24.93,49095.0,24.95,24.95,24.85,24.93,49095.0
2019-08-01 14:15:00,24.95,24.98,24.92,24.93,47745.0,24.95,24.98,24.92,24.93,47745.0
2019-08-01 14:20:00,24.93,24.95,24.82,24.91,181005.0,24.93,24.95,24.82,24.91,181005.0
2019-08-01 14:25:00,24.91,25.0,24.91,24.95,80850.0,24.91,25.0,24.91,24.95,80850.0
2019-08-01 14:30:00,24.97,25.0,24.88,24.94,91500.0,24.97,25.0,24.88,24.94,91500.0
2019-08-01 14:35:00,24.91,24.94,24.86,24.86,43500.0,24.91,24.94,24.86,24.86,43500.0
2019-08-01 14:40:00,24.86,24.91,24.85,24.85,81315.0,24.86,24.91,24.85,24.85,81315.0
2019-08-01 14:45:00,24.85,24.99,24.85,24.99,67500.0,24.85,24.99,24.85,24.99,67500.0
2019-08-01 14:50:00,24.98,25.04,24.97,25.0,42540.0,24.98,25.04,24.97,25.0,42540.0
2019-08-01 14:55:00,24.98,25.0,24.93,24.99,51135.0,24.98,25.0,24.93,24.99,51135.0
2019-08-01 15:00:00,25.0,25.01,24.95,25.0,47520.0,25.0,25.01,24.95,25.0,47520.0
2019-08-01 15:05:00,25.02,25.03,24.97,24.99,39120.0,25.02,25.03,24.97,24.99,39120.0
2019-08-01 15:10:00,24.99,25.03,24.97,25.0,259650.0,24.99,25.03,24.97,25.0,259650.0
2019-08-01 15:15:00,24.98,25.01,24.98,24.98,112740.0,24.98,25.01,24.98,24.98,112740.0
2019-08-01 15:20:00,24.98,25.02,24.98,25.0,273180.0,24.98,25.02,24.98,25.0,273180.0
2019-08-01 15:25:00,25.0,25.04,24.98,24.98,72165.0,25.0,25.04,24.98,24.98,72165.0
2019-08-01 15:30:00,25.0,25.0,24.93,24.96,115500.0,25.0,25.0,24.93,24.96,115500.0
2019-08-01 15:35:00,24.96,25.02,24.95,25.02,152475.0,24.96,25.02,24.95,25.02,152475.0
2019-08-01 15:40:00,25.02,25.03,24.97,25.02,200130.0,25.02,25.03,24.97,25.02,200130.0
2019-08-01 15:45:00,25.02,25.06,25.01,25.04,162540.0,25.02,25.06,25.01,25.04,162540.0
2019-08-01 15:50:00,25.02,25.04,24.99,25.03,266595.0,25.02,25.04,24.99,25.03,266595.0
2019-08-01 15:55:00,25.02,25.03,24.97,24.99,583860.0,25.02,25.03,24.97,24.99,583860.0
2019-08-02 09:30:00,24.98,25.04,24.87,24.88,141810.0,24.98,25.04,24.87,24.88,141810.0
2019-08-02 09:35:00,24.94,24.94,24.8,24.83,152580.0,24.94,24.94,24.8,24.83,152580.0
2019-08-02 09:40:00,24.83,24.84,24.68,24.72,93300.0,24.83,24.84,24.68,24.72,93300.0
2019-08-02 09:45:00,24.72,24.77,24.7,24.71,110355.0,24.72,24.77,24.7,24.71,110355.0
2019-08-02 09:50:00,24.72,24.82,24.68,24.77,105000.0,24.72,24.82,24.68,24.77,105000.0
2019-08-02 09:55:00,24.74,24.84,24.72,24.82,104400.0,24.74,24.84,24.72,24.82,104400.0
2019-08-02 10:00:00,24.81,24.85,24.78,24.82,170805.0,24.81,24.85,24.78,24.82,170805.0
2019-08-02 10:05:00,24.81,24.81,24.68,24.7,208410.0,24.81,24.81,24.68,24.7,208410.0
2019-08-02 10:10:00,24.7,24.74,24.68,24.7,81225.0,24.7,24.74,24.68,24.7,81225.0
2019-08-02 10:15:00,24.71,24.75,24.71,24.74,180825.0,24.71,24.75,24.71,24.74,180825.0
2019-08-02 10:20:00,24.74,24.75,24.71,24.75,171675.0,24.74,24.75,24.71,24.75,171675.0
2019-08-02 10:25:00,24.81,24.87,24.81,24.85,112365.0,24.81,24.87,24.81,24.85,112365.0
2019-08-02 10:30:00,24.88,24.88,24.79,24.82,67590.0,24.88,24.88,24.79,24.82,67590.0
2019-08-02 10:35:00,24.82,24.82,24.73,24.8,145335.0,24.82,24.82,24.73,24.8,145335.0
2019-08-02 10:40:00,24.77,24.81,24.77,24.77,43560.0,24.77,24.81,24.77,24.77,43560.0
2019-08-02 10:45:00,24.77,24.79,24.74,24.74,161730.0,24.77,24.79,24.74,24.74,161730.0
2019-08-02 10:50:00,24.73,24.8,24.73,24.77,108675.0,24.73,24.8,24.73,24.77,108675.0
2019-08-02 10:55:00,24.75,24.76,24.72,24.74,45915.0,24.75,24.76,24.72,24.74,45915.0
2019-08-02 11:00:00,24.71,24.75,24.71,24.73,58830.0,24.71,24.75,24.71,24.73,58830.0
2019-08-02 11:05:00,24.74,24.77,24.72,24.74,42390.0,24.74,24.77,24.72,24.74,42390.0
2019-08-02 11:10:00,24.75,24.76,24.73,24.73,48000.0,24.75,24.76,24.73,24.73,48000.0
2019-08-02 11:15:00,24.74,24.79,24.7,24.77,58500.0,24.74,24.79,24.7,24.77,58500.0
2019-08-02 11:20:00,24.77,24.77,24.71,24.71,54015.0,24.77,24.77,24.71,24.71,54015.0
2019-08-02 11:25:00,24.73,24.73,24.67,24.67,40830.0,24.73,24.73,24.67,24.67,40830.0
2019-08-02 11:30:00,24.69,24.7,24.63,24.64,105855.0,24.69,24.7,24.63,24.64,105855.0
2019-08-02 11:35:00,24.63,24.66,24.63,24.66,73710.0,24.63,24.66,24.63,24.66,73710.0
2019-08-02 11:40:00,24.65,24.68,24.64,24.65,110385.0,24.65,24.68,24.64,24.65,110385.0
2019-08-02 11:45:00,24.65,24.67,24.63,24.65,37500.0,24.65,24.67,24.63,24.65,37500.0
2019-08-02 11:50:00,24.65,24.67,24.61,24.62,46470.0,24.65,24.67,24.61,24.62,46470.0
2019-08-02 11:55:00,24.64,24.65,24.64,24.65,16500.0,24.64,24.65,24.64,24.65,16500.0
2019-08-02 12:00:00,24.64,24.64,24.59,24.6,42345.0,24.64,24.64,24.59,24.6,42345.0
2019-08-02 12:05:00,24.59,24.6,24.58,24.59,34215.0,24.59,24.6,24.58,24.59,34215.0
2019-08-02 12:10:00,24.58,24.59,24.54,24.57,49500.0,24.58,24.59,24.54,24.57,49500.0
2019-08-02 12:15:00,24.56,24.59,24.54,24.56,52500.0,24.56,24.59,24.54,24.56,52500.0
2019-08-02 12:20:00,24.56,24.6,24.55,24.59,74280.0,24.56,24.6,24.55,24.59,74280.0
2019-08-02 12:25:00,24.58,24.66,24.56,24.65,171405.0,24.58,24.66,24.56,24.65,171405.0
2019-08-02 12:30:00,24.66,24.66,24.62,24.66,52650.0,24.66,24.66,24.62,24.66,52650.0
2019-08-02 12:35:00,24.67,24.68,24.65,24.66,14595.0,24.67,24.68,24.65,24.66,14595.0
2019-08-02 12:40:00,24.65,24.67,24.62,24.65,27090.0,24.65,24.67,24.62,24.65,27090.0
2019-08-02 12:45:00,24.67,24.68,24.62,24.62,52035.0,24.67,24.68,24.62,24.62,52035.0
2019-08-02 12:50:00,24.63,24.65,24.6,24.63,42120.0,24.63,24.65,24.6,24.63,42120.0
2019-08-02 12:55:00,24.61,24.61,24.59,24.59,30960.0,24.61,24.61,24.59,24.59,30960.0
2019-08-02 13:00:00,24.58,24.58,24.54,24.58,30075.0,24.58,24.58,24.54,24.58,30075.0
2019-08-02 13:05:00,24.56,24.56,24.54,24.55,39480.0,24.56,24.56,24.54,24.55,39480.0
2019-08-02 13:10:00,24.56,24.56,24.54,24.54,15360.0,24.56,24.56,24.54,24.54,15360.0
2019-08-02 13:15:00,24.54,24.57,24.53,24.57,33600.0,24.54,24.57,24.53,24.57,33600.0
2019-08-02 13:20:00,24.58,24.63,24.57,24.63,66315.0,24.58,24.63,24.57,24.63,66315.0
2019-08-02 13:25:00,24.63,24.63,24.6,24.62,36390.0,24.63,24.63,24.6,24.62,36390.0
2019-08-02 13:30:00,24.63,24.63,24.58,24.58,24750.0,24.63,24.63,24.58,24.58,24750.0
2019-08-02 13:35:00,24.58,24.61,24.57,24.59,40515.0,24.58,24.61,24.57,24.59,40515.0
2019-08-02 13:40:00,24.6,24.61,24.57,24.57,23850.0,24.6,24.61,24.57,24.57,23850.0
2019-08-02 13:45:00,24.57,24.6,24.57,24.58,43440.0,24.57,24.6,24.57,24.58,43440.0
2019-08-02 13:50:00,24.58,24.62,24.58,24.62,36930.0,24.58,24.62,24.58,24.62,36930.0
2019-08-02 13:55:00,24.62,24.62,24.6,24.6,16200.0,24.62,24.62,24.6,24.6,16200.0
2019-08-02 14:00:00,24.59,24.62,24.58,24.61,45420.0,24.59,24.62,24.58,24.61,45420.0
2019-08-02 14:05:00,24.6,24.63,24.58,24.62,37950.0,24.6,24.63,24.58,24.62,37950.0
2019-08-02 14:10:00,24.63,24.65,24.62,24.64,53880.0,24.63,24.65,24.62,24.64,53880.0
2019-08-02 14:15:00,24.62,24.71,24.62,24.68,127530.0,24.62,24.71,24.62,24.68,127530.0
2019-08-02 14:20:00,24.68,24.71,24.68,24.7,33000.0,24.68,24.71,24.68,24.7,33000.0
2019-08-02 14:25:00,24.67,24.67,24.66,24.66,25125.0,24.67,24.67,24.66,24.66,25125.0
2019-08-02 14:30:00,24.67,24.68,24.63,24.66,31500.0,24.67,24.68,24.63,24.66,31500.0
2019-08-02 14:35:00,24.67,24.71,24.67,24.7,39000.0,24.67,24.71,24.67,24.7,39000.0
2019-08-02 14:40:00,24.7,24.72,24.69,24.71,33690.0,24.7,24.72,24.69,24.71,33690.0
2019-08-02 14:45:00,24.7,24.72,24.68,24.69,28500.0,24.7,24.72,24.68,24.69,28500.0
2019-08-02 14:50:00,24.67,24.69,24.67,24.68,49755.0,24.67,24.69,24.67,24.68,49755.0
2019-08-02 14:55:00,24.68,24.69,24.67,24.68,51060.0,24.68,24.69,24.67,24.68,51060.0
2019-08-02 15:00:00,24.69,24.72,24.69,24.7,34500.0,24.69,24.72,24.69,24.7,34500.0
2019-08-02 15:05:00,24.7,24.71,24.69,24.7,33000.0,24.7,24.71,24.69,24.7,33000.0
2019-08-02 15:10:00,24.7,24.7,24.68,24.68,42000.0,24.7,24.7,24.68,24.68,42000.0
2019-08-02 15:15:00,24.69,24.72,24.69,24.71,32685.0,24.69,24.72,24.69,24.71,32685.0
2019-08-02 15:20:00,24.72,24.75,24.72,24.75,37500.0,24.72,24.75,24.72,24.75,37500.0
2019-08-02 15:25:00,24.73,24.77,24.73,24.76,26295.0,24.73,24.77,24.73,24.76,26295.0
2019-08-02 15:30:00,24.76,24.77,24.74,24.75,62100.0,24.76,24.77,24.74,24.75,62100.0
2019-08-02 15:35:00,24.74,24.84,24.74,24.8,145605.0,24.74,24.84,24.74,24.8,145605.0
2019-08-02 15:40:00,24.81,24.82,24.79,24.81,94305.0,24.81,24.82,24.79,24.81,94305.0
2019-08-02 15:45:00,24.8,24.8,24.73,24.73,209655.0,24.8,24.8,24.73,24.73,209655.0
2019-08-02 15:50:00,24.74,24.74,24.68,24.68,105150.0,24.74,24.74,24.68,24.68,105150.0
2019-08-02 15:55:00,24.66,24.68,24.6,24.67,713895.0,24.66,24.68,24.6,24.67,713895.0
2019-08-05 09:30:00,24.43,24.47,24.18,24.23,271995.0,24.43,24.47,24.18,24.23,271995.0
2019-08-05 09:35:00,24.23,24.34,24.17,24.25,239505.0,24.23,24.34,24.17,24.25,239505.0
2019-08-05 09:40:00,24.23,24.25,24.19,24.25,102150.0,24.23,24.25,24.19,24.25,102150.0
2019-08-05 09:45:00,24.25,24.34,24.23,24.3,113910.0,24.25,24.34,24.23,24.3,113910.0
2019-08-05 09:50:00,24.3,24.3,24.11,24.14,103605.0,24.3,24.3,24.11,24.14,103605.0
2019-08-05 09:55:00,24.16,24.18,24.13,24.18,112800.0,24.16,24.18,24.13,24.18,112800.0
2019-08-05 10:00:00,24.17,24.18,24.1,24.11,100395.0,24.17,24.18,24.1,24.11,100395.0
2019-08-05 10:05:00,24.1,24.17,24.07,24.15,90135.0,24.1,24.17,24.07,24.15,90135.0
2019-08-05 10:10:00,24.14,24.23,24.14,24.23,45180.0,24.14,24.23,24.14,24.23,45180.0
2019-08-05 10:15:00,24.24,24.27,24.21,24.21,45435.0,24.24,24.27,24.21,24.21,45435.0
2019-08-05 10:20:00,24.2,24.26,24.2,24.23,81645.0,24.2,24.26,24.2,24.23,81645.0
2019-08-05 10:25:00,24.22,24.25,24.21,24.22,57000.0,24.22,24.25,24.21,24.22,57000.0
2019-08-05 10:30:00,24.23,24.28,24.22,24.25,100530.0,24.23,24.28,24.22,24.25,100530.0
2019-08-05 10:35:00,24.25,24.28,24.19,24.2,117255.0,24.25,24.28,24.19,24.2,117255.0
2019-08-05 10:40:00,24.21,24.21,24.03,24.04,170670.0,24.21,24.21,24.03,24.04,170670.0
2019-08-05 10:45:00,24.05,24.07,24.02,24.02,213765.0,24.05,24.07,24.02,24.02,213765.0
2019-08-05 10:50:00,24.04,24.06,24.02,24.03,137760.0,24.04,24.06,24.02,24.03,137760.0
2019-08-05 10:55:00,24.05,24.06,24.03,24.03,69000.0,24.05,24.06,24.03,24.03,69000.0
2019-08-05 11:00:00,24.02,24.07,23.99,24.03,203505.0,24.02,24.07,23.99,24.03,203505.0
2019-08-05 11:05:00,24.04,24.1,24.02,24.1,60750.0,24.04,24.1,24.02,24.1,60750.0
2019-08-05 11:10:00,24.13,24.22,24.13,24.21,92250.0,24.13,24.22,24.13,24.21,92250.0
2019-08-05 11:15:00,24.22,24.23,24.18,24.21,54285.0,24.22,24.23,24.18,24.21,54285.0
2019-08-05 11:20:00,24.22,24.22,24.17,24.18,50040.0,24.22,24.22,24.17,24.18,50040.0
2019-08-05 11:25:00,24.18,24.19,24.13,24.19,66630.0,24.18,24.19,24.13,24.19,66630.0
2019-08-05 11:30:00,24.2,24.25,24.18,24.25,70215.0,24.2,24.25,24.18,24.25,70215.0
2019-08-05 11:35:00,24.24,24.25,24.21,24.22,63375.0,24.24,24.25,24.21,24.22,63375.0
2019-08-05 11:40:00,24.2,24.23,24.19,24.2,82125.0,24.2,24.23,24.19,24.2,82125.0
2019-08-05 11:45:00,24.21,24.29,24.19,24.26,101115.0,24.21,24.29,24.19,24.26,101115.0
2019-08-05 11:50:00,24.26,24.3,24.22,24.29,65940.0,24.26,24.3,24.22,24.29,65940.0
2019-08-05 11:55:00,24.3,24.3,24.25,24.25,86730.0,24.3,24.3,24.25,24.25,86730.0
2019-08-05 12:00:00,24.25,24.25,24.22,24.22,48480.0,24.25,24.25,24.22,24.22,48480.0
2019-08-05 12:05:00,24.22,24.24,24.21,24.22,42000.0,24.22,24.24,24.21,24.22,42000.0
2019-08-05 12:10:00,24.22,24.24,24.21,24.24,21120.0,24.22,24.24,24.21,24.24,21120.0
2019-08-05 12:15:00,24.24,24.29,24.24,24.25,51000.0,24.24,24.29,24.24,24.25,51000.0
2019-08-05 12:20:00,24.24,24.28,24.24,24.27,43365.0,24.24,24.28,24.24,24.27,43365.0
2019-08-05 12:25:00,24.25,24.25,24.18,24.19,51000.0,24.25,24.25,24.18,24.19,51000.0
2019-08-05 12:30:00,24.19,24.23,24.18,24.19,43500.0,24.19,24.23,24.18,24.19,43500.0
2019-08-05 12:35:00,24.18,24.21,24.17,24.2,51210.0,24.18,24.21,24.17,24.2,51210.0
2019-08-05 12:40:00,24.19,24.19,24.15,24.16,38205.0,24.19,24.19,24.15,24.16,38205.0
2019-08-05 12:45:00,24.17,24.17,24.11,24.11,55500.0,24.17,24.17,24.11,24.11,55500.0
2019-08-05 12:50:00,24.12,24.14,24.11,24.11,63390.0,24.12,24.14,24.11,24.11,63390.0
2019-08-05 12:55:00,24.1,24.1,24.04,24.05,92520.0,24.1,24.1,24.04,24.05,92520.0
2019-08-05 13:00:00,24.06,24.11,24.06,24.11,42000.0,24.06,24.11,24.06,24.11,42000.0
2019-08-05 13:05:00,24.07,24.12,24.06,24.1,61920.0,24.07,24.12,24.06,24.1,61920.0
2019-08-05 13:10:00,24.11,24.14,24.11,24.12,28500.0,24.11,24.14,24.11,24.12,28500.0
2019-08-05 13:15:00,24.12,24.13,24.06,24.09,77655.0,24.12,24.13,24.06,24.09,77655.0
2019-08-05 13:20:00,24.1,24.14,24.09,24.13,37500.0,24.1,24.14,24.09,24.13,37500.0
2019-08-05 13:25:00,24.11,24.12,24.08,24.08,38985.0,24.11,24.12,24.08,24.08,38985.0
2019-08-05 13:30:00,24.09,24.12,24.08,24.11,76575.0,24.09,24.12,24.08,24.11,76575.0
2019-08-05 13:35:00,24.13,24.19,24.12,24.18,70500.0,24.13,24.19,24.12,24.18,70500.0
2019-08-05 13:40:00,24.19,24.19,24.1,24.11,84900.0,24.19,24.19,24.1,24.11,84900.0
2019-08-05 13:45:00,24.11,24.13,24.09,24.13,44760.0,24.11,24.13,24.09,24.13,44760.0
2019-08-05 13:50:00,24.13,24.13,24.11,24.13,62850.0,24.13,24.13,24.11,24.13,62850.0
2019-08-05 13:55:00,24.13,24.13,24.09,24.1,43425.0,24.13,24.13,24.09,24.1,43425.0
2019-08-05 14:00:00,24.1,24.12,24.09,24.11,30000.0,24.1,24.12,24.09,24.11,30000.0
2019-08-05 14:05:00,24.11,24.14,24.11,24.12,31500.0,24.11,24.14,24.11,24.12,31500.0
2019-08-05 14:10:00,24.12,24.18,24.12,24.17,49365.0,24.12,24.18,24.12,24.17,49365.0
2019-08-05 14:15:00,24.16,24.18,24.15,24.16,91605.0,24.16,24.18,24.15,24.16,91605.0
2019-08-05 14:20:00,24.17,24.17,24.12,24.14,50265.0,24.17,24.17,24.12,24.14,50265.0
2019-08-05 14:25:00,24.14,24.14,24.09,24.1,55500.0,24.14,24.14,24.09,24.1,55500.0
2019-08-05 14:30:00,24.11,24.11,24.06,24.1,69885.0,24.11,24.11,24.06,24.1,69885.0
2019-08-05 14:35:00,24.1,24.12,24.09,24.09,65115.0,24.1,24.12,24.09,24.09,65115.0
2019-08-05 14:40:00,24.1,24.13,24.08,24.08,32130.0,24.1,24.13,24.08,24.08,32130.0
2019-08-05 14:45:00,24.09,24.15,24.09,24.13,46365.0,24.09,24.15,24.09,24.13,46365.0
2019-08-05 14:50:00,24.12,24.15,24.12,24.13,39000.0,24.12,24.15,24.12,24.13,39000.0
2019-08-05 14:55:00,24.14,24.16,24.12,24.14,65025.0,24.14,24.16,24.12,24.14,65025.0
2019-08-05 15:00:00,24.15,24.18,24.11,24.11,54870.0,24.15,24.18,24.11,24.11,54870.0
2019-08-05 15:05:00,24.09,24.11,24.08,24.09,82050.0,24.09,24.11,24.08,24.09,82050.0
2019-08-05 15:10:00,24.09,24.21,24.09,24.19,68355.0,24.09,24.21,24.09,24.19,68355.0
2019-08-05 15:15:00,24.17,24.2,24.12,24.2,66090.0,24.17,24.2,24.12,24.2,66090.0
2019-08-05 15:20:00,24.21,24.27,24.21,24.23,62835.0,24.21,24.27,24.21,24.23,62835.0
2019-08-05 15:25:00,24.24,24.28,24.22,24.23,89295.0,24.24,24.28,24.22,24.23,89295.0
2019-08-05 15:30:00,24.21,24.26,24.18,24.26,73650.0,24.21,24.26,24.18,24.26,73650.0
2019-08-05 15:35:00,24.24,24.27,24.21,24.26,88650.0,24.24,24.27,24.21,24.26,88650.0
2019-08-05 15:40:00,24.27,24.32,24.25,24.28,155055.0,24.27,24.32,24.25,24.28,155055.0
2019-08-05 15:45:00,24.3,24.31,24.25,24.29,180345.0,24.3,24.31,24.25,24.29,180345.0
2019-08-05 15:50:00,24.29,24.31,24.23,24.31,178425.0,24.29,24.31,24.23,24.31,178425.0
2019-08-05 15:55:00,24.3,24.31,24.23,24.24,441090.0,24.3,24.31,24.23,24.24,441090.0
2019-08-06 09:30:00,24.44,24.45,24.35,24.44,203040.0,24.44,24.45,24.35,24.44,203040.0
2019-08-06 09:35:00,24.52,24.55,24.47,24.55,86595.0,24.52,24.55,24.47,24.55,86595.0
2019-08-06 09:40:00,24.53,24.64,24.53,24.63,58140.0,24.53,24.64,24.53,24.63,58140.0
2019-08-06 09:45:00,24.64,24.64,24.47,24.47,132675.0,24.64,24.64,24.47,24.47,132675.0
2019-08-06 09:50:00,24.44,24.51,24.44,24.46,53760.0,24.44,24.51,24.44,24.46,53760.0
2019-08-06 09:55:00,24.44,24.56,24.41,24.52,104475.0,24.44,24.56,24.41,24.52,104475.0
2019-08-06 10:00:00,24.55,24.55,24.39,24.39,84075.0,24.55,24.55,24.39,24.39,84075.0
2019-08-06 10:05:00,24.37,24.41,24.35,24.35,52590.0,24.37,24.41,24.35,24.35,52590.0
2019-08-06 10:10:00,24.35,24.36,24.17,24.17,128520.0,24.35,24.36,24.17,24.17,128520.0
2019-08-06 10:15:00,24.2,24.27,24.2,24.25,110880.0,24.2,24.27,24.2,24.25,110880.0
2019-08-06 10:20:00,24.28,24.33,24.27,24.28,275880.0,24.28,24.33,24.27,24.28,275880.0
2019-08-06 10:25:00,24.28,24.33,24.27,24.31,37245.0,24.28,24.33,24.27,24.31,37245.0
2019-08-06 10:30:00,24.31,24.34,24.28,24.33,56595.0,24.31,24.34,24.28,24.33,56595.0
2019-08-06 10:35:00,24.33,24.35,24.29,24.35,30780.0,24.33,24.35,24.29,24.35,30780.0
2019-08-06 10:40:00,24.37,24.38,24.32,24.33,36750.0,24.37,24.38,24.32,24.33,36750.0
2019-08-06 10:45:00,24.32,24.36,24.31,24.32,48300.0,24.32,24.36,24.31,24.32,48300.0
2019-08-06 10:50:00,24.3,24.31,24.29,24.31,28770.0,24.3,24.31,24.29,24.31,28770.0
2019-08-06 10:55:00,24.29,24.32,24.28,24.32,50460.0,24.29,24.32,24.28,24.32,50460.0
2019-08-06 11:00:00,24.31,24.32,24.29,24.3,27450.0,24.31,24.32,24.29,24.3,27450.0
2019-08-06 11:05:00,24.29,24.33,24.28,24.33,60000.0,24.29,24.33,24.28,24.33,60000.0
2019-08-06 11:10:00,24.33,24.34,24.32,24.33,54075.0,24.33,24.34,24.32,24.33,54075.0
2019-08-06 11:15:00,24.31,24.37,24.31,24.37,64515.0,24.31,24.37,24.31,24.37,64515.0
2019-08-06 11:20:00,24.37,24.41,24.37,24.4,134820.0,24.37,24.41,24.37,24.4,134820.0
2019-08-06 11:25:00,24.4,24.43,24.38,24.38,114495.0,24.4,24.43,24.38,24.38,114495.0
2019-08-06 11:30:00,24.4,24.42,24.39,24.41,105660.0,24.4,24.42,24.39,24.41,105660.0
2019-08-06 11:35:00,24.41,24.47,24.4,24.47,75000.0,24.41,24.47,24.4,24.47,75000.0
2019-08-06 11:40:00,24.47,24.52,24.46,24.5,78420.0,24.47,24.52,24.46,24.5,78420.0
2019-08-06 11:45:00,24.49,24.56,24.49,24.56,31500.0,24.49,24.56,24.49,24.56,31500.0
2019-08-06 11:50:00,24.55,24.56,24.52,24.55,50205.0,24.55,24.56,24.52,24.55,50205.0
2019-08-06 11:55:00,24.55,24.62,24.52,24.61,61485.0,24.55,24.62,24.52,24.61,61485.0
2019-08-06 12:00:00,24.61,24.63,24.6,24.6,91125.0,24.61,24.63,24.6,24.6,91125.0
2019-08-06 12:05:00,24.61,24.64,24.59,24.63,90075.0,24.61,24.64,24.59,24.63,90075.0
2019-08-06 12:10:00,24.63,24.69,24.63,24.69,78420.0,24.63,24.69,24.63,24.69,78420.0
2019-08-06 12:15:00,24.68,24.69,24.66,24.68,87495.0,24.68,24.69,24.66,24.68,87495.0
2019-08-06 12:20:00,24.69,24.7,24.65,24.65,76875.0,24.69,24.7,24.65,24.65,76875.0
2019-08-06 12:25:00,24.66,24.69,24.64,24.69,66225.0,24.66,24.69,24.64,24.69,66225.0
2019-08-06 12:30:00,24.67,24.68,24.65,24.67,70860.0,24.67,24.68,24.65,24.67,70860.0
2019-08-06 12:35:00,24.67,24.7,24.66,24.69,132570.0,24.67,24.7,24.66,24.69,132570.0
2019-08-06 12:40:00,24.68,24.7,24.68,24.7,88155.0,24.68,24.7,24.68,24.7,88155.0
2019-08-06 12:45:00,24.69,24.7,24.67,24.69,51750.0,24.69,24.7,24.67,24.69,51750.0
2019-08-06 12:50:00,24.68,24.71,24.68,24.69,68220.0,24.68,24.71,24.68,24.69,68220.0
2019-08-06 12:55:00,24.68,24.7,24.68,24.7,37170.0,24.68,24.7,24.68,24.7,37170.0
2019-08-06 13:00:00,24.7,24.75,24.7,24.74,41610.0,24.7,24.75,24.7,24.74,41610.0
2019-08-06 13:05:00,24.74,24.79,24.74,24.79,36000.0,24.74,24.79,24.74,24.79,36000.0
2019-08-06 13:10:00,24.8,24.81,24.77,24.78,54240.0,24.8,24.81,24.77,24.78,54240.0
2019-08-06 13:15:00,24.78,24.81,24.78,24.8,55500.0,24.78,24.81,24.78,24.8,55500.0
2019-08-06 13:20:00,24.8,24.82,24.78,24.82,60360.0,24.8,24.82,24.78,24.82,60360.0
2019-08-06 13:25:00,24.82,24.82,24.76,24.76,48000.0,24.82,24.82,24.76,24.76,48000.0
2019-08-06 13:30:00,24.76,24.8,24.75,24.78,54075.0,24.76,24.8,24.75,24.78,54075.0
2019-08-06 13:35:00,24.79,24.81,24.79,24.81,61500.0,24.79,24.81,24.79,24.81,61500.0
2019-08-06 13:40:00,24.81,24.82,24.81,24.82,35325.0,24.81,24.82,24.81,24.82,35325.0
2019-08-06 13:45:00,24.83,24.85,24.83,24.85,24000.0,24.83,24.85,24.83,24.85,24000.0
2019-08-06 13:50:00,24.84,24.88,24.83,24.86,24120.0,24.84,24.88,24.83,24.86,24120.0
2019-08-06 13:55:00,24.85,24.85,24.84,24.84,23850.0,24.85,24.85,24.84,24.84,23850.0
2019-08-06 14:00:00,24.84,24.85,24.82,24.82,57180.0,24.84,24.85,24.82,24.82,57180.0
2019-08-06 14:05:00,24.83,24.88,24.83,24.87,34500.0,24.83,24.88,24.83,24.87,34500.0
2019-08-06 14:10:00,24.88,24.92,24.88,24.91,43755.0,24.88,24.92,24.88,24.91,43755.0
2019-08-06 14:15:00,24.9,24.97,24.88,24.95,119685.0,24.9,24.97,24.88,24.95,119685.0
2019-08-06 14:20:00,24.96,24.97,24.94,24.97,42000.0,24.96,24.97,24.94,24.97,42000.0
2019-08-06 14:25:00,24.97,24.99,24.95,24.97,58500.0,24.97,24.99,24.95,24.97,58500.0
2019-08-06 14:30:00,24.98,24.99,24.93,24.99,160050.0,24.98,24.99,24.93,24.99,160050.0
2019-08-06 14:35:00,24.97,24.98,24.92,24.92,79500.0,24.97,24.98,24.92,24.92,79500.0
2019-08-06 14:40:00,24.92,24.96,24.9,24.95,34500.0,24.92,24.96,24.9,24.95,34500.0
2019-08-06 14:45:00,24.95,24.95,24.91,24.92,34500.0,24.95,24.95,24.91,24.92,34500.0
2019-08-06 14:50:00,24.92,24.95,24.9,24.9,55500.0,24.92,24.95,24.9,24.9,55500.0
2019-08-06 14:55:00,24.9,24.93,24.9,24.9,19500.0,24.9,24.93,24.9,24.9,19500.0
2019-08-06 15:00:00,24.9,24.92,24.89,24.91,46515.0,24.9,24.92,24.89,24.91,46515.0
2019-08-06 15:05:00,24.9,24.92,24.89,24.91,83700.0,24.9,24.92,24.89,24.91,83700.0
2019-08-06 15:10:00,24.89,24.93,24.89,24.93,31380.0,24.89,24.93,24.89,24.93,31380.0
2019-08-06 15:15:00,24.94,24.96,24.93,24.95,42000.0,24.94,24.96,24.93,24.95,42000.0
2019-08-06 15:20:00,24.96,24.97,24.94,24.97,31500.0,24.96,24.97,24.94,24.97,31500.0
2019-08-06 15:25:00,24.97,24.97,24.9,24.94,74625.0,24.97,24.97,24.9,24.94,74625.0
2019-08-06 15:30:00,24.93,24.93,24.86,24.89,52230.0,24.93,24.93,24.86,24.89,52230.0
2019-08-06 15:35:00,24.89,24.95,24.89,24.95,88590.0,24.89,24.95,24.89,24.95,88590.0
2019-08-06 15:40:00,24.94,24.98,24.93,24.97,107325.0,24.94,24.98,24.93,24.97,107325.0
2019-08-06 15:45:00,24.97,24.99,24.93,24.97,110040.0,24.97,24.99,24.93,24.97,110040.0
2019-08-06 15:50:00,24.98,25.01,24.92,24.96,218730.0,24.98,25.01,24.92,24.96,218730.0
2019-08-06 15:55:00,24.93,24.96,24.89,24.89,511425.0,24.93,24.96,24.89,24.89,511425.0
2019-08-07 09:30:00,24.62,24.68,24.62,24.67,130860.0,24.62,24.68,24.62,24.67,130860.0
2019-08-07 09:35:00,24.75,24.8,24.67,24.8,33000.0,24.75,24.8,24.67,24.8,33000.0
2019-08-07 09:40:00,24.8,24.8,24.7,24.71,60000.0,24.8,24.8,24.7,24.71,60000.0
2019-08-07 09:45:00,24.72,24.72,24.6,24.69,83670.0,24.72,24.72,24.6,24.69,83670.0
2019-08-07 09:50:00,24.69,24.7,24.61,24.66,39525.0,24.69,24.7,24.61,24.66,39525.0
2019-08-07 09:55:00,24.67,24.74,24.66,24.7,47310.0,24.67,24.74,24.66,24.7,47310.0
2019-08-07 10:00:00,24.71,24.71,24.58,24.61,63795.0,24.71,24.71,24.58,24.61,63795.0
2019-08-07 10:05:00,24.62,24.68,24.56,24.66,115470.0,24.62,24.68,24.56,24.66,115470.0
2019-08-07 10:10:00,24.68,24.73,24.61,24.63,81330.0,24.68,24.73,24.61,24.63,81330.0
2019-08-07 10:15:00,24.63,24.67,24.55,24.55,52650.0,24.63,24.67,24.55,24.55,52650.0
2019-08-07 10:20:00,24.54,24.58,24.53,24.53,84180.0,24.54,24.58,24.53,24.53,84180.0
2019-08-07 10:25:00,24.56,24.68,24.55,24.67,60435.0,24.56,24.68,24.55,24.67,60435.0
2019-08-07 10:30:00,24.62,24.7,24.62,24.68,34500.0,24.62,24.7,24.62,24.68,34500.0
2019-08-07 10:35:00,24.67,24.7,24.65,24.68,149130.0,24.67,24.7,24.65,24.68,149130.0
2019-08-07 10:40:00,24.67,24.69,24.63,24.63,38640.0,24.67,24.69,24.63,24.63,38640.0
2019-08-07 10:45:00,24.68,24.74,24.67,24.74,37335.0,24.68,24.74,24.67,24.74,37335.0
2019-08-07 10:50:00,24.74,24.79,24.71,24.77,72090.0,24.74,24.79,24.71,24.77,72090.0
2019-08-07 10:55:00,24.77,24.8,24.75,24.8,110205.0,24.77,24.8,24.75,24.8,110205.0
2019-08-07 11:00:00,24.8,24.85,24.73,24.76,88500.0,24.8,24.85,24.73,24.76,88500.0
2019-08-07 11:05:00,24.77,24.78,24.72,24.76,97575.0,24.77,24.78,24.72,24.76,97575.0
2019-08-07 11:10:00,24.75,24.79,24.73,24.75,205815.0,24.75,24.79,24.73,24.75,205815.0
2019-08-07 11:15:00,24.75,24.76,24.72,24.76,27000.0,24.75,24.76,24.72,24.76,27000.0
2019-08-07 11:20:00,24.77,24.77,24.73,24.73,21165.0,24.77,24.77,24.73,24.73,21165.0
2019-08-07 11:25:00,24.73,24.74,24.68,24.68,18000.0,24.73,24.74,24.68,24.68,18000.0
2019-08-07 11:30:00,24.68,24.71,24.68,24.71,27510.0,24.68,24.71,24.68,24.71,27510.0
2019-08-07 11:35:00,24.74,24.75,24.7,24.75,31500.0,24.74,24.75,24.7,24.75,31500.0
2019-08-07 11:40:00,24.75,24.76,24.67,24.7,37620.0,24.75,24.76,24.67,24.7,37620.0
2019-08-07 11:45:00,24.72,24.73,24.67,24.73,30000.0,24.72,24.73,24.67,24.73,30000.0
2019-08-07 11:50:00,24.71,24.73,24.69,24.7,176460.0,24.71,24.73,24.69,24.7,176460.0
2019-08-07 11:55:00,24.74,24.77,24.73,24.75,96855.0,24.74,24.77,24.73,24.75,96855.0
2019-08-07 12:00:00,24.75,24.75,24.69,24.7,92550.0,24.75,24.75,24.69,24.7,92550.0
2019-08-07 12:05:00,24.68,24.69,24.68,24.68,21000.0,24.68,24.69,24.68,24.68,21000.0
2019-08-07 12:10:00,24.67,24.71,24.64,24.71,191595.0,24.67,24.71,24.64,24.71,191595.0
2019-08-07 12:15:00,24.73,24.75,24.73,24.73,34605.0,24.73,24.75,24.73,24.73,34605.0
2019-08-07 12:20:00,24.7,24.77,24.7,24.77,42000.0,24.7,24.77,24.7,24.77,42000.0
2019-08-07 12:25:00,24.77,24.77,24.75,24.75,19200.0,24.77,24.77,24.75,24.75,19200.0
2019-08-07 12:30:00,24.75,24.82,24.75,24.82,28380.0,24.75,24.82,24.75,24.82,28380.0
2019-08-07 12:35:00,24.8,24.83,24.79,24.83,30000.0,24.8,24.83,24.79,24.83,30000.0
2019-08-07 12:40:00,24.82,24.89,24.81,24.88,29490.0,24.82,24.89,24.81,24.88,29490.0
2019-08-07 12:45:00,24.89,24.9,24.86,24.87,17760.0,24.89,24.9,24.86,24.87,17760.0
2019-08-07 12:50:00,24.86,24.9,24.86,24.89,18045.0,24.86,24.9,24.86,24.89,18045.0
2019-08-07 12:55:00,24.9,24.9,24.86,24.87,13500.0,24.9,24.9,24.86,24.87,13500.0
2019-08-07 13:00:00,24.9,24.91,24.87,24.9,51000.0,24.9,24.91,24.87,24.9,51000.0
2019-08-07 13:05:00,24.9,24.92,24.9,24.92,36960.0,24.9,24.92,24.9,24.92,36960.0
2019-08-07 13:10:00,24.92,24.93,24.87,24.87,42750.0,24.92,24.93,24.87,24.87,42750.0
2019-08-07 13:15:00,24.87,24.92,24.87,24.92,24060.0,24.87,24.92,24.87,24.92,24060.0
2019-08-07 13:20:00,24.92,24.92,24.87,24.88,57000.0,24.92,24.92,24.87,24.88,57000.0
2019-08-07 13:25:00,24.89,24.91,24.88,24.9,90570.0,24.89,24.91,24.88,24.9,90570.0
2019-08-07 13:30:00,24.9,24.97,24.9,24.96,33690.0,24.9,24.97,24.9,24.96,33690.0
2019-08-07 13:35:00,24.96,24.97,24.95,24.96,33000.0,24.96,24.97,24.95,24.96,33000.0
2019-08-07 13:40:00,24.97,25.0,24.97,25.0,50430.0,24.97,25.0,24.97,25.0,50430.0
2019-08-07 13:45:00,24.99,25.01,24.99,25.01,32250.0,24.99,25.01,24.99,25.01,32250.0
2019-08-07 13:50:00,25.0,25.01,24.99,24.99,12000.0,25.0,25.01,24.99,24.99,12000.0
2019-08-07 13:55:00,24.98,25.0,24.96,24.98,52380.0,24.98,25.0,24.96,24.98,52380.0
2019-08-07 14:00:00,25.0,25.01,24.96,24.96,37785.0,25.0,25.01,24.96,24.96,37785.0
2019-08-07 14:05:00,24.99,25.02,24.99,25.02,42120.0,24.99,25.02,24.99,25.02,42120.0
2019-08-07 14:10:00,25.04,25.04,24.96,24.96,27000.0,25.04,25.04,24.96,24.96,27000.0
2019-08-07 14:15:00,24.94,24.98,24.91,24.93,124650.0,24.94,24.98,24.91,24.93,124650.0
2019-08-07 14:20:00,24.94,25.0,24.93,24.93,116655.0,24.94,25.0,24.93,24.93,116655.0
2019-08-07 14:25:00,24.95,25.02,24.95,25.02,73545.0,24.95,25.02,24.95,25.02,73545.0
2019-08-07 14:30:00,25.02,25.02,25.0,25.01,15000.0,25.02,25.02,25.0,25.01,15000.0
2019-08-07 14:35:00,24.98,25.0,24.95,24.96,25575.0,24.98,25.0,24.95,24.96,25575.0
2019-08-07 14:40:00,24.98,25.03,24.97,25.02,33630.0,24.98,25.03,24.97,25.02,33630.0
2019-08-07 14:45:00,25.03,25.04,25.01,25.02,34350.0,25.03,25.04,25.01,25.02,34350.0
2019-08-07 14:50:00,25.02,25.05,25.02,25.04,33060.0,25.02,25.05,25.02,25.04,33060.0
2019-08-07 14:55:00,25.04,25.04,25.01,25.03,37350.0,25.04,25.04,25.01,25.03,37350.0
2019-08-07 15:00:00,25.04,25.04,24.98,24.99,46755.0,25.04,25.04,24.98,24.99,46755.0
2019-08-07 15:05:00,24.99,25.0,24.97,24.97,30000.0,24.99,25.0,24.97,24.97,30000.0
2019-08-07 15:10:00,24.97,24.97,24.95,24.97,30015.0,24.97,24.97,24.95,24.97,30015.0
2019-08-07 15:15:00,24.97,25.02,24.96,25.02,631620.0,24.97,25.02,24.96,25.02,631620.0
2019-08-07 15:20:00,25.02,25.02,24.99,25.01,176235.0,25.02,25.02,24.99,25.01,176235.0
2019-08-07 15:25:00,25.01,25.02,24.98,25.02,74550.0,25.01,25.02,24.98,25.02,74550.0
2019-08-07 15:30:00,25.02,25.05,25.02,25.04,88620.0,25.02,25.05,25.02,25.04,88620.0
2019-08-07 15:35:00,25.03,25.07,25.02,25.07,69480.0,25.03,25.07,25.02,25.07,69480.0
2019-08-07 15:40:00,25.06,25.08,25.05,25.07,105435.0,25.06,25.08,25.05,25.07,105435.0
2019-08-07 15:45:00,25.07,25.08,25.04,25.04,90000.0,25.07,25.08,25.04,25.04,90000.0
2019-08-07 15:50:00,25.03,25.05,25.02,25.02,145575.0,25.03,25.05,25.02,25.02,145575.0
2019-08-07 15:55:00,25.03,25.1,25.03,25.06,463680.0,25.03,25.1,25.03,25.06,463680.0
2019-08-08 09:30:00,25.14,25.15,25.04,25.14,90195.0,25.14,25.15,25.04,25.14,90195.0
2019-08-08 09:35:00,25.21,25.24,25.1,25.2,30090.0,25.21,25.24,25.1,25.2,30090.0
2019-08-08 09:40:00,25.22,25.3,25.21,25.27,30000.0,25.22,25.3,25.21,25.27,30000.0
2019-08-08 09:45:00,25.33,25.38,25.24,25.27,245160.0,25.33,25.38,25.24,25.27,245160.0
2019-08-08 09:50:00,25.24,25.33,25.21,25.33,41250.0,25.24,25.33,25.21,25.33,41250.0
2019-08-08 09:55:00,25.29,25.29,25.22,25.22,24000.0,25.29,25.29,25.22,25.22,24000.0
2019-08-08 10:00:00,25.2,25.2,25.13,25.13,9000.0,25.2,25.2,25.13,25.13,9000.0
2019-08-08 10:05:00,25.12,25.18,25.06,25.14,82500.0,25.12,25.18,25.06,25.14,82500.0
2019-08-08 10:10:00,25.09,25.1,25.06,25.08,16500.0,25.09,25.1,25.06,25.08,16500.0
2019-08-08 10:15:00,25.1,25.13,25.1,25.13,21600.0,25.1,25.13,25.1,25.13,21600.0
2019-08-08 10:20:00,25.11,25.11,25.08,25.08,16500.0,25.11,25.11,25.08,25.08,16500.0
2019-08-08 10:25:00,25.11,25.13,25.09,25.13,243000.0,25.11,25.13,25.09,25.13,243000.0
2019-08-08 10:30:00,25.11,25.14,25.11,25.11,139680.0,25.11,25.14,25.11,25.11,139680.0
2019-08-08 10:35:00,25.13,25.19,25.11,25.17,79500.0,25.13,25.19,25.11,25.17,79500.0
2019-08-08 10:40:00,25.15,25.23,25.14,25.21,89985.0,25.15,25.23,25.14,25.21,89985.0
2019-08-08 10:45:00,25.2,25.21,25.16,25.18,40500.0,25.2,25.21,25.16,25.18,40500.0
2019-08-08 10:50:00,25.19,25.23,25.18,25.21,92280.0,25.19,25.23,25.18,25.21,92280.0
2019-08-08 10:55:00,25.22,25.27,25.22,25.27,34140.0,25.22,25.27,25.22,25.27,34140.0
2019-08-08 11:00:00,25.28,25.31,25.25,25.25,71805.0,25.28,25.31,25.25,25.25,71805.0
2019-08-08 11:05:00,25.23,25.23,25.17,25.17,24000.0,25.23,25.23,25.17,25.17,24000.0
2019-08-08 11:10:00,25.18,25.18,25.14,25.16,121500.0,25.18,25.18,25.14,25.16,121500.0
2019-08-08 11:15:00,25.15,25.21,25.15,25.2,25500.0,25.15,25.21,25.15,25.2,25500.0
2019-08-08 11:20:00,25.19,25.24,25.19,25.23,24000.0,25.19,25.24,25.19,25.23,24000.0
2019-08-08 11:25:00,25.22,25.25,25.22,25.24,25620.0,25.22,25.25,25.22,25.24,25620.0
2019-08-08 11:30:00,25.23,25.28,25.23,25.28,41250.0,25.23,25.28,25.23,25.28,41250.0
2019-08-08 11:35:00,25.26,25.31,25.26,25.31,75135.0,25.26,25.31,25.26,25.31,75135.0
2019-08-08 11:40:00,25.32,25.4,25.32,25.4,117810.0,25.32,25.4,25.32,25.4,117810.0
2019-08-08 11:45:00,25.38,25.4,25.36,25.37,70485.0,25.38,25.4,25.36,25.37,70485.0
2019-08-08 11:50:00,25.37,25.42,25.36,25.39,48015.0,25.37,25.42,25.36,25.39,48015.0
2019-08-08 11:55:00,25.39,25.4,25.38,25.4,44880.0,25.39,25.4,25.38,25.4,44880.0
2019-08-08 12:00:00,25.43,25.43,25.39,25.39,22500.0,25.43,25.43,25.39,25.39,22500.0
2019-08-08 12:05:00,25.38,25.41,25.38,25.4,15000.0,25.38,25.41,25.38,25.4,15000.0
2019-08-08 12:10:00,25.4,25.4,25.39,25.4,48675.0,25.4,25.4,25.39,25.4,48675.0
2019-08-08 12:15:00,25.4,25.42,25.39,25.42,36000.0,25.4,25.42,25.39,25.42,36000.0
2019-08-08 12:20:00,25.41,25.42,25.4,25.41,15930.0,25.41,25.42,25.4,25.41,15930.0
2019-08-08 12:25:00,25.4,25.4,25.38,25.38,25500.0,25.4,25.4,25.38,25.38,25500.0
2019-08-08 12:30:00,25.37,25.38,25.33,25.34,37350.0,25.37,25.38,25.33,25.34,37350.0
2019-08-08 12:35:00,25.34,25.35,25.31,25.34,36585.0,25.34,25.35,25.31,25.34,36585.0
2019-08-08 12:40:00,25.35,25.36,25.33,25.36,40500.0,25.35,25.36,25.33,25.36,40500.0
2019-08-08 12:45:00,25.37,25.37,25.35,25.37,24000.0,25.37,25.37,25.35,25.37,24000.0
2019-08-08 12:50:00,25.38,25.38,25.34,25.37,16500.0,25.38,25.38,25.34,25.37,16500.0
2019-08-08 12:55:00,25.39,25.4,25.39,25.4,19005.0,25.39,25.4,25.39,25.4,19005.0
2019-08-08 13:00:00,25.41,25.42,25.39,25.4,16500.0,25.41,25.42,25.39,25.4,16500.0
2019-08-08 13:05:00,25.39,25.4,25.39,25.39,9000.0,25.39,25.4,25.39,25.39,9000.0
2019-08-08 13:10:00,25.39,25.41,25.39,25.4,19500.0,25.39,25.41,25.39,25.4,19500.0
2019-08-08 13:15:00,25.41,25.41,25.39,25.39,12000.0,25.41,25.41,25.39,25.39,12000.0
2019-08-08 13:20:00,25.39,25.42,25.39,25.41,9000.0,25.39,25.42,25.39,25.41,9000.0
2019-08-08 13:25:00,25.41,25.41,25.38,25.39,15000.0,25.41,25.41,25.38,25.39,15000.0
2019-08-08 13:30:00,25.39,25.39,25.38,25.38,6000.0,25.39,25.39,25.38,25.38,6000.0
2019-08-08 13:35:00,25.38,25.43,25.38,25.41,66000.0,25.38,25.43,25.38,25.41,66000.0
2019-08-08 13:40:00,25.42,25.44,25.42,25.44,8205.0,25.42,25.44,25.42,25.44,8205.0
2019-08-08 13:45:00,25.44,25.46,25.44,25.46,35460.0,25.44,25.46,25.44,25.46,35460.0
2019-08-08 13:50:00,25.45,25.48,25.45,25.47,24975.0,25.45,25.48,25.45,25.47,24975.0
2019-08-08 13:55:00,25.47,25.48,25.44,25.44,52500.0,25.47,25.48,25.44,25.44,52500.0
2019-08-08 14:00:00,25.45,25.45,25.42,25.43,42360.0,25.45,25.45,25.42,25.43,42360.0
2019-08-08 14:05:00,25.43,25.47,25.43,25.44,47475.0,25.43,25.47,25.43,25.44,47475.0
2019-08-08 14:10:00,25.45,25.46,25.42,25.44,69435.0,25.45,25.46,25.42,25.44,69435.0
2019-08-08 14:15:00,25.45,25.45,25.41,25.42,25605.0,25.45,25.45,25.41,25.42,25605.0
2019-08-08 14:20:00,25.42,25.43,25.42,25.42,17445.0,25.42,25.43,25.42,25.42,17445.0
2019-08-08 14:25:00,25.42,25.42,25.39,25.39,27135.0,25.42,25.42,25.39,25.39,27135.0
2019-08-08 14:30:00,25.41,25.42,25.4,25.4,33000.0,25.41,25.42,25.4,25.4,33000.0
2019-08-08 14:35:00,25.4,25.41,25.38,25.4,33690.0,25.4,25.41,25.38,25.4,33690.0
2019-08-08 14:40:00,25.39,25.44,25.39,25.44,46725.0,25.39,25.44,25.39,25.44,46725.0
2019-08-08 14:45:00,25.43,25.43,25.4,25.4,19920.0,25.43,25.43,25.4,25.4,19920.0
2019-08-08 14:50:00,25.4,25.42,25.4,25.41,18000.0,25.4,25.42,25.4,25.41,18000.0
2019-08-08 14:55:00,25.43,25.43,25.41,25.42,12000.0,25.43,25.43,25.41,25.42,12000.0
2019-08-08 15:00:00,25.41,25.43,25.41,25.43,22680.0,25.41,25.43,25.41,25.43,22680.0
2019-08-08 15:05:00,25.43,25.46,25.43,25.44,37305.0,25.43,25.46,25.43,25.44,37305.0
2019-08-08 15:10:00,25.43,25.44,25.41,25.43,42165.0,25.43,25.44,25.41,25.43,42165.0
2019-08-08 15:15:00,25.43,25.43,25.41,25.42,43500.0,25.43,25.43,25.41,25.42,43500.0
2019-08-08 15:20:00,25.43,25.44,25.43,25.44,21480.0,25.43,25.44,25.43,25.44,21480.0
2019-08-08 15:25:00,25.42,25.42,25.38,25.38,53250.0,25.42,25.42,25.38,25.38,53250.0
2019-08-08 15:30:00,25.37,25.42,25.36,25.41,68250.0,25.37,25.42,25.36,25.41,68250.0
2019-08-08 15:35:00,25.42,25.43,25.41,25.42,63885.0,25.42,25.43,25.41,25.42,63885.0
2019-08-08 15:40:00,25.43,25.47,25.43,25.47,69330.0,25.43,25.47,25.43,25.47,69330.0
2019-08-08 15:45:00,25.47,25.49,25.45,25.45,55710.0,25.47,25.49,25.45,25.45,55710.0
2019-08-08 15:50:00,25.45,25.46,25.42,25.43,96090.0,25.45,25.46,25.42,25.43,96090.0
2019-08-08 15:55:00,25.42,25.46,25.4,25.45,252390.0,25.42,25.46,25.4,25.45,252390.0
2019-08-09 09:30:00,25.47,25.53,25.38,25.53,73395.0,25.47,25.53,25.38,25.53,73395.0
2019-08-09 09:35:00,25.57,25.65,25.48,25.55,36945.0,25.57,25.65,25.48,25.55,36945.0
2019-08-09 09:40:00,25.57,25.63,25.55,25.55,355500.0,25.57,25.63,25.55,25.55,355500.0
2019-08-09 09:45:00,25.52,25.56,25.47,25.49,72525.0,25.52,25.56,25.47,25.49,72525.0
2019-08-09 09:50:00,25.48,25.54,25.48,25.51,37665.0,25.48,25.54,25.48,25.51,37665.0
2019-08-09 09:55:00,25.53,25.53,25.47,25.49,43500.0,25.53,25.53,25.47,25.49,43500.0
2019-08-09 10:00:00,25.49,25.51,25.41,25.44,29085.0,25.49,25.51,25.41,25.44,29085.0
2019-08-09 10:05:00,25.46,25.46,25.41,25.41,29280.0,25.46,25.46,25.41,25.41,29280.0
2019-08-09 10:10:00,25.4,25.43,25.35,25.37,78000.0,25.4,25.43,25.35,25.37,78000.0
2019-08-09 10:15:00,25.34,25.39,25.24,25.24,189405.0,25.34,25.39,25.24,25.24,189405.0
2019-08-09 10:20:00,25.24,25.28,25.21,25.26,40125.0,25.24,25.28,25.21,25.26,40125.0
2019-08-09 10:25:00,25.25,25.31,25.25,25.28,24000.0,25.25,25.31,25.25,25.28,24000.0
2019-08-09 10:30:00,25.25,25.26,25.16,25.19,70395.0,25.25,25.26,25.16,25.19,70395.0
2019-08-09 10:35:00,25.18,25.22,25.18,25.2,48000.0,25.18,25.22,25.18,25.2,48000.0
2019-08-09 10:40:00,25.19,25.19,25.13,25.17,84060.0,25.19,25.19,25.13,25.17,84060.0
2019-08-09 10:45:00,25.17,25.18,25.15,25.18,75525.0,25.17,25.18,25.15,25.18,75525.0
2019-08-09 10:50:00,25.2,25.24,25.19,25.24,16500.0,25.2,25.24,25.19,25.24,16500.0
2019-08-09 10:55:00,25.23,25.26,25.21,25.21,94500.0,25.23,25.26,25.21,25.21,94500.0
2019-08-09 11:00:00,25.21,25.24,25.17,25.17,51000.0,25.21,25.24,25.17,25.17,51000.0
2019-08-09 11:05:00,25.17,25.17,25.12,25.13,87450.0,25.17,25.17,25.12,25.13,87450.0
2019-08-09 11:10:00,25.14,25.22,25.14,25.22,48000.0,25.14,25.22,25.14,25.22,48000.0
2019-08-09 11:15:00,25.22,25.26,25.22,25.26,24480.0,25.22,25.26,25.22,25.26,24480.0
2019-08-09 11:20:00,25.27,25.33,25.25,25.25,51090.0,25.27,25.33,25.25,25.25,51090.0
2019-08-09 11:25:00,25.25,25.27,25.2,25.21,53235.0,25.25,25.27,25.2,25.21,53235.0
2019-08-09 11:30:00,25.21,25.22,25.18,25.22,18660.0,25.21,25.22,25.18,25.22,18660.0
2019-08-09 11:35:00,25.23,25.24,25.22,25.22,34500.0,25.23,25.24,25.22,25.22,34500.0
2019-08-09 11:40:00,25.2,25.2,25.16,25.16,25500.0,25.2,25.2,25.16,25.16,25500.0
2019-08-09 11:45:00,25.16,25.2,25.16,25.2,85395.0,25.16,25.2,25.16,25.2,85395.0
2019-08-09 11:50:00,25.19,25.19,25.18,25.19,24090.0,25.19,25.19,25.18,25.19,24090.0
2019-08-09 11:55:00,25.16,25.17,25.08,25.12,58500.0,25.16,25.17,25.08,25.12,58500.0
2019-08-09 12:00:00,25.13,25.15,25.1,25.13,31500.0,25.13,25.15,25.1,25.13,31500.0
2019-08-09 12:05:00,25.14,25.15,25.08,25.11,24000.0,25.14,25.15,25.08,25.11,24000.0
2019-08-09 12:10:00,25.11,25.13,25.09,25.1,34500.0,25.11,25.13,25.09,25.1,34500.0
2019-08-09 12:15:00,25.1,25.1,25.06,25.06,29055.0,25.1,25.1,25.06,25.06,29055.0
2019-08-09 12:20:00,25.08,25.09,25.06,25.07,46500.0,25.08,25.09,25.06,25.07,46500.0
2019-08-09 12:25:00,25.07,25.07,25.04,25.06,57360.0,25.07,25.07,25.04,25.06,57360.0
2019-08-09 12:30:00,25.04,25.06,25.03,25.06,33000.0,25.04,25.06,25.03,25.06,33000.0
2019-08-09 12:35:00,25.06,25.06,25.04,25.05,29250.0,25.06,25.06,25.04,25.05,29250.0
2019-08-09 12:40:00,25.05,25.1,25.05,25.08,29670.0,25.05,25.1,25.05,25.08,29670.0
2019-08-09 12:45:00,25.08,25.1,25.08,25.09,13500.0,25.08,25.1,25.08,25.09,13500.0
2019-08-09 12:50:00,25.1,25.16,25.1,25.16,45435.0,25.1,25.16,25.1,25.16,45435.0
2019-08-09 12:55:00,25.19,25.22,25.11,25.11,54960.0,25.19,25.22,25.11,25.11,54960.0
2019-08-09 13:00:00,25.11,25.14,25.11,25.13,45000.0,25.11,25.14,25.11,25.13,45000.0
2019-08-09 13:05:00,25.14,25.15,25.13,25.15,19500.0,25.14,25.15,25.13,25.15,19500.0
2019-08-09 13:10:00,25.16,25.17,25.14,25.15,51000.0,25.16,25.17,25.14,25.15,51000.0
2019-08-09 13:15:00,25.15,25.19,25.14,25.19,70500.0,25.15,25.19,25.14,25.19,70500.0
2019-08-09 13:20:00,25.19,25.21,25.17,25.2,93000.0,25.19,25.21,25.17,25.2,93000.0
2019-08-09 13:25:00,25.2,25.22,25.2,25.21,34500.0,25.2,25.22,25.2,25.21,34500.0
2019-08-09 13:30:00,25.21,25.25,25.21,25.25,44250.0,25.21,25.25,25.21,25.25,44250.0
2019-08-09 13:35:00,25.24,25.26,25.23,25.25,30000.0,25.24,25.26,25.23,25.25,30000.0
2019-08-09 13:40:00,25.24,25.26,25.23,25.24,34500.0,25.24,25.26,25.23,25.24,34500.0
2019-08-09 13:45:00,25.25,25.25,25.22,25.24,31500.0,25.25,25.25,25.22,25.24,31500.0
2019-08-09 13:50:00,25.22,25.28,25.22,25.28,34755.0,25.22,25.28,25.22,25.28,34755.0
2019-08-09 13:55:00,25.28,25.3,25.22,25.22,54000.0,25.28,25.3,25.22,25.22,54000.0
2019-08-09 14:00:00,25.23,25.24,25.21,25.22,45000.0,25.23,25.24,25.21,25.22,45000.0
2019-08-09 14:05:00,25.23,25.25,25.23,25.25,10500.0,25.23,25.25,25.23,25.25,10500.0
2019-08-09 14:10:00,25.24,25.26,25.23,25.24,38145.0,25.24,25.26,25.23,25.24,38145.0
2019-08-09 14:15:00,25.24,25.24,25.21,25.24,48000.0,25.24,25.24,25.21,25.24,48000.0
2019-08-09 14:20:00,25.22,25.23,25.2,25.22,58500.0,25.22,25.23,25.2,25.22,58500.0
2019-08-09 14:25:00,25.23,25.25,25.23,25.23,45330.0,25.23,25.25,25.23,25.23,45330.0
2019-08-09 14:30:00,25.23,25.24,25.23,25.23,31935.0,25.23,25.24,25.23,25.23,31935.0
2019-08-09 14:35:00,25.23,25.23,25.19,25.19,16545.0,25.23,25.23,25.19,25.19,16545.0
2019-08-09 14:40:00,25.2,25.24,25.2,25.22,43500.0,25.2,25.24,25.2,25.22,43500.0
2019-08-09 14:45:00,25.23,25.28,25.22,25.27,31500.0,25.23,25.28,25.22,25.27,31500.0
2019-08-09 14:50:00,25.27,25.28,25.25,25.26,31500.0,25.27,25.28,25.25,25.26,31500.0
2019-08-09 14:55:00,25.28,25.29,25.27,25.27,21060.0,25.28,25.29,25.27,25.27,21060.0
2019-08-09 15:00:00,25.27,25.28,25.25,25.28,50955.0,25.27,25.28,25.25,25.28,50955.0
2019-08-09 15:05:00,25.27,25.3,25.26,25.3,70680.0,25.27,25.3,25.26,25.3,70680.0
2019-08-09 15:10:00,25.29,25.29,25.27,25.28,39135.0,25.29,25.29,25.27,25.28,39135.0
2019-08-09 15:15:00,25.28,25.29,25.24,25.24,28500.0,25.28,25.29,25.24,25.24,28500.0
2019-08-09 15:20:00,25.25,25.27,25.25,25.26,15000.0,25.25,25.27,25.25,25.26,15000.0
2019-08-09 15:25:00,25.26,25.31,25.26,25.29,55500.0,25.26,25.31,25.26,25.29,55500.0
2019-08-09 15:30:00,25.27,25.32,25.27,25.32,54060.0,25.27,25.32,25.27,25.32,54060.0
2019-08-09 15:35:00,25.31,25.34,25.31,25.34,45000.0,25.31,25.34,25.31,25.34,45000.0
2019-08-09 15:40:00,25.33,25.33,25.3,25.3,40725.0,25.33,25.33,25.3,25.3,40725.0
2019-08-09 15:45:00,25.31,25.33,25.3,25.31,67050.0,25.31,25.33,25.3,25.31,67050.0
2019-08-09 15:50:00,25.3,25.3,25.25,25.27,89400.0,25.3,25.3,25.25,25.27,89400.0
2019-08-09 15:55:00,25.26,25.26,25.21,25.22,364380.0,25.26,25.26,25.21,25.22,364380.0
2019-08-12 09:30:00,25.12,25.2,25.01,25.08,87195.0,25.12,25.2,25.01,25.08,87195.0
2019-08-12 09:35:00,25.16,25.16,25.08,25.08,54105.0,25.16,25.16,25.08,25.08,54105.0
2019-08-12 09:40:00,25.12,25.12,25.03,25.03,94755.0,25.12,25.12,25.03,25.03,94755.0
2019-08-12 09:45:00,25.02,25.06,24.96,25.0,116415.0,25.02,25.06,24.96,25.0,116415.0
2019-08-12 09:50:00,24.99,25.05,24.95,24.95,120225.0,24.99,25.05,24.95,24.95,120225.0
2019-08-12 09:55:00,24.94,24.95,24.89,24.91,132810.0,24.94,24.95,24.89,24.91,132810.0
2019-08-12 10:00:00,24.94,24.96,24.89,24.89,65775.0,24.94,24.96,24.89,24.89,65775.0
2019-08-12 10:05:00,24.88,24.91,24.83,24.85,154560.0,24.88,24.91,24.83,24.85,154560.0
2019-08-12 10:10:00,24.85,24.94,24.84,24.9,57000.0,24.85,24.94,24.84,24.9,57000.0
2019-08-12 10:15:00,24.91,24.96,24.9,24.93,42000.0,24.91,24.96,24.9,24.93,42000.0
2019-08-12 10:20:00,24.94,24.94,24.91,24.93,60900.0,24.94,24.94,24.91,24.93,60900.0
2019-08-12 10:25:00,24.94,24.94,24.88,24.9,86100.0,24.94,24.94,24.88,24.9,86100.0
2019-08-12 10:30:00,24.9,24.91,24.87,24.87,84000.0,24.9,24.91,24.87,24.87,84000.0
2019-08-12 10:35:00,24.87,24.87,24.85,24.86,31500.0,24.87,24.87,24.85,24.86,31500.0
2019-08-12 10:40:00,24.87,24.9,24.79,24.79,36060.0,24.87,24.9,24.79,24.79,36060.0
2019-08-12 10:45:00,24.8,24.81,24.78,24.81,24000.0,24.8,24.81,24.78,24.81,24000.0
2019-08-12 10:50:00,24.83,24.85,24.83,24.85,12300.0,24.83,24.85,24.83,24.85,12300.0
2019-08-12 10:55:00,24.86,24.88,24.85,24.87,28500.0,24.86,24.88,24.85,24.87,28500.0
2019-08-12 11:00:00,24.86,24.86,24.81,24.82,116535.0,24.86,24.86,24.81,24.82,116535.0
2019-08-12 11:05:00,24.81,24.81,24.75,24.77,53250.0,24.81,24.81,24.75,24.77,53250.0
2019-08-12 11:10:00,24.77,24.77,24.67,24.67,101940.0,24.77,24.77,24.67,24.67,101940.0
2019-08-12 11:15:00,24.67,24.68,24.66,24.67,257955.0,24.67,24.68,24.66,24.67,257955.0
2019-08-12 11:20:00,24.67,24.67,24.65,24.67,233910.0,24.67,24.67,24.65,24.67,233910.0
2019-08-12 11:25:00,24.67,24.68,24.66,24.66,31230.0,24.67,24.68,24.66,24.66,31230.0
2019-08-12 11:30:00,24.67,24.68,24.64,24.64,64755.0,24.67,24.68,24.64,24.64,64755.0
2019-08-12 11:35:00,24.63,24.75,24.63,24.74,24000.0,24.63,24.75,24.63,24.74,24000.0
2019-08-12 11:40:00,24.73,24.79,24.73,24.79,38850.0,24.73,24.79,24.73,24.79,38850.0
2019-08-12 11:45:00,24.8,24.8,24.78,24.79,42000.0,24.8,24.8,24.78,24.79,42000.0
2019-08-12 11:50:00,24.8,24.82,24.79,24.79,37500.0,24.8,24.82,24.79,24.79,37500.0
2019-08-12 11:55:00,24.79,24.79,24.75,24.75,60000.0,24.79,24.79,24.75,24.75,60000.0
2019-08-12 12:00:00,24.75,24.75,24.74,24.75,19500.0,24.75,24.75,24.74,24.75,19500.0
2019-08-12 12:05:00,24.75,24.75,24.72,24.73,156135.0,24.75,24.75,24.72,24.73,156135.0
2019-08-12 12:10:00,24.73,24.74,24.72,24.73,52845.0,24.73,24.74,24.72,24.73,52845.0
2019-08-12 12:15:00,24.74,24.77,24.72,24.73,77895.0,24.74,24.77,24.72,24.73,77895.0
2019-08-12 12:20:00,24.74,24.74,24.73,24.73,57420.0,24.74,24.74,24.73,24.73,57420.0
2019-08-12 12:25:00,24.73,24.73,24.7,24.71,78750.0,24.73,24.73,24.7,24.71,78750.0
2019-08-12 12:30:00,24.71,24.73,24.71,24.72,40500.0,24.71,24.73,24.71,24.72,40500.0
2019-08-12 12:35:00,24.72,24.72,24.7,24.7,7500.0,24.72,24.72,24.7,24.7,7500.0
2019-08-12 12:40:00,24.7,24.7,24.67,24.68,27000.0,24.7,24.7,24.67,24.68,27000.0
2019-08-12 12:45:00,24.67,24.68,24.66,24.67,119805.0,24.67,24.68,24.66,24.67,119805.0
2019-08-12 12:50:00,24.67,24.68,24.66,24.66,83850.0,24.67,24.68,24.66,24.66,83850.0
2019-08-12 12:55:00,24.65,24.68,24.65,24.66,40440.0,24.65,24.68,24.65,24.66,40440.0
2019-08-12 13:00:00,24.66,24.66,24.65,24.65,12750.0,24.66,24.66,24.65,24.65,12750.0
2019-08-12 13:05:00,24.66,24.67,24.65,24.65,42120.0,24.66,24.67,24.65,24.65,42120.0
2019-08-12 13:10:00,24.65,24.67,24.65,24.66,80460.0,24.65,24.67,24.65,24.66,80460.0
2019-08-12 13:15:00,24.67,24.67,24.64,24.64,40935.0,24.67,24.67,24.64,24.64,40935.0
2019-08-12 13:20:00,24.65,24.69,24.65,24.69,34500.0,24.65,24.69,24.65,24.69,34500.0
2019-08-12 13:25:00,24.68,24.71,24.67,24.71,29985.0,24.68,24.71,24.67,24.71,29985.0
2019-08-12 13:30:00,24.71,24.76,24.71,24.74,49740.0,24.71,24.76,24.71,24.74,49740.0
2019-08-12 13:35:00,24.73,24.73,24.7,24.71,19500.0,24.73,24.73,24.7,24.71,19500.0
2019-08-12 13:40:00,24.71,24.72,24.7,24.72,30000.0,24.71,24.72,24.7,24.72,30000.0
2019-08-12 13:45:00,24.72,24.75,24.71,24.75,25500.0,24.72,24.75,24.71,24.75,25500.0
2019-08-12 13:50:00,24.73,24.74,24.72,24.74,36000.0,24.73,24.74,24.72,24.74,36000.0
2019-08-12 13:55:00,24.74,24.74,24.72,24.74,31500.0,24.74,24.74,24.72,24.74,31500.0
2019-08-12 14:00:00,24.73,24.74,24.71,24.73,31500.0,24.73,24.74,24.71,24.73,31500.0
2019-08-12 14:05:00,24.73,24.76,24.73,24.73,26460.0,24.73,24.76,24.73,24.73,26460.0
2019-08-12 14:10:00,24.73,24.74,24.7,24.7,40875.0,24.73,24.74,24.7,24.7,40875.0
2019-08-12 14:15:00,24.71,24.73,24.68,24.68,58890.0,24.71,24.73,24.68,24.68,58890.0
2019-08-12 14:20:00,24.67,24.7,24.66,24.69,49140.0,24.67,24.7,24.66,24.69,49140.0
2019-08-12 14:25:00,24.69,24.7,24.68,24.69,27000.0,24.69,24.7,24.68,24.69,27000.0
2019-08-12 14:30:00,24.69,24.7,24.68,24.7,16500.0,24.69,24.7,24.68,24.7,16500.0
2019-08-12 14:35:00,24.71,24.72,24.71,24.71,18135.0,24.71,24.72,24.71,24.71,18135.0
2019-08-12 14:40:00,24.7,24.7,24.66,24.66,200985.0,24.7,24.7,24.66,24.66,200985.0
2019-08-12 14:45:00,24.66,24.68,24.65,24.66,70500.0,24.66,24.68,24.65,24.66,70500.0
2019-08-12 14:50:00,24.67,24.69,24.67,24.68,22635.0,24.67,24.69,24.67,24.68,22635.0
2019-08-12 14:55:00,24.68,24.69,24.65,24.67,62625.0,24.68,24.69,24.65,24.67,62625.0
2019-08-12 15:00:00,24.7,24.71,24.69,24.7,40515.0,24.7,24.71,24.69,24.7,40515.0
2019-08-12 15:05:00,24.7,24.7,24.67,24.68,63000.0,24.7,24.7,24.67,24.68,63000.0
2019-08-12 15:10:00,24.69,24.69,24.67,24.68,34845.0,24.69,24.69,24.67,24.68,34845.0
2019-08-12 15:15:00,24.67,24.69,24.66,24.68,98970.0,24.67,24.69,24.66,24.68,98970.0
2019-08-12 15:20:00,24.68,24.68,24.62,24.62,88440.0,24.68,24.68,24.62,24.62,88440.0
2019-08-12 15:25:00,24.62,24.64,24.59,24.63,113445.0,24.62,24.64,24.59,24.63,113445.0
2019-08-12 15:30:00,24.62,24.69,24.62,24.67,37710.0,24.62,24.69,24.62,24.67,37710.0
2019-08-12 15:35:00,24.68,24.71,24.67,24.7,68640.0,24.68,24.71,24.67,24.7,68640.0
2019-08-12 15:40:00,24.71,24.71,24.68,24.69,58545.0,24.71,24.71,24.68,24.69,58545.0
2019-08-12 15:45:00,24.69,24.71,24.68,24.7,165915.0,24.69,24.71,24.68,24.7,165915.0
2019-08-12 15:50:00,24.69,24.73,24.69,24.73,199770.0,24.69,24.73,24.69,24.73,199770.0
2019-08-12 15:55:00,24.72,24.75,24.72,24.73,332040.0,24.72,24.75,24.72,24.73,332040.0
2019-08-13 09:30:00,24.52,24.58,24.31,24.49,388290.0,24.52,24.58,24.31,24.49,388290.0
2019-08-13 09:35:00,24.53,24.81,24.49,24.7,184290.0,24.53,24.81,24.49,24.7,184290.0
2019-08-13 09:40:00,24.73,24.88,24.73,24.74,208785.0,24.73,24.88,24.73,24.74,208785.0
2019-08-13 09:45:00,24.76,25.1,24.7,25.1,300885.0,24.76,25.1,24.7,25.1,300885.0
2019-08-13 09:50:00,25.09,25.26,25.06,25.19,228015.0,25.09,25.26,25.06,25.19,228015.0
2019-08-13 09:55:00,25.19,25.42,25.11,25.3,173685.0,25.19,25.42,25.11,25.3,173685.0
2019-08-13 10:00:00,25.28,25.28,25.01,25.12,155520.0,25.28,25.28,25.01,25.12,155520.0
2019-08-13 10:05:00,25.12,25.15,25.03,25.1,165510.0,25.12,25.15,25.03,25.1,165510.0
2019-08-13 10:10:00,25.09,25.12,25.06,25.09,28500.0,25.09,25.12,25.06,25.09,28500.0
2019-08-13 10:15:00,25.06,25.12,25.03,25.09,93060.0,25.06,25.12,25.03,25.09,93060.0
2019-08-13 10:20:00,25.09,25.09,25.01,25.01,43500.0,25.09,25.09,25.01,25.01,43500.0
2019-08-13 10:25:00,25.04,25.14,25.04,25.1,36210.0,25.04,25.14,25.04,25.1,36210.0
2019-08-13 10:30:00,25.09,25.13,25.03,25.04,52725.0,25.09,25.13,25.03,25.04,52725.0
2019-08-13 10:35:00,25.04,25.07,25.04,25.05,31695.0,25.04,25.07,25.04,25.05,31695.0
2019-08-13 10:40:00,25.06,25.06,24.99,25.04,63240.0,25.06,25.06,24.99,25.04,63240.0
2019-08-13 10:45:00,25.03,25.05,24.95,24.96,62205.0,25.03,25.05,24.95,24.96,62205.0
2019-08-13 10:50:00,24.96,24.96,24.82,24.83,105000.0,24.96,24.96,24.82,24.83,105000.0
2019-08-13 10:55:00,24.82,24.88,24.81,24.82,54300.0,24.82,24.88,24.81,24.82,54300.0
2019-08-13 11:00:00,24.8,24.86,24.8,24.82,43095.0,24.8,24.86,24.8,24.82,43095.0
2019-08-13 11:05:00,24.82,24.82,24.74,24.77,105480.0,24.82,24.82,24.74,24.77,105480.0
2019-08-13 11:10:00,24.76,24.89,24.76,24.89,106260.0,24.76,24.89,24.76,24.89,106260.0
2019-08-13 11:15:00,24.88,24.88,24.77,24.78,123255.0,24.88,24.88,24.77,24.78,123255.0
2019-08-13 11:20:00,24.78,24.82,24.75,24.75,133425.0,24.78,24.82,24.75,24.75,133425.0
2019-08-13 11:25:00,24.74,24.75,24.7,24.75,51000.0,24.74,24.75,24.7,24.75,51000.0
2019-08-13 11:30:00,24.75,24.78,24.72,24.76,52500.0,24.75,24.78,24.72,24.76,52500.0
2019-08-13 11:35:00,24.76,24.86,24.76,24.86,37050.0,24.76,24.86,24.76,24.86,37050.0
2019-08-13 11:40:00,24.84,24.91,24.82,24.91,48750.0,24.84,24.91,24.82,24.91,48750.0
2019-08-13 11:45:00,24.91,24.97,24.9,24.92,90900.0,24.91,24.97,24.9,24.92,90900.0
2019-08-13 11:50:00,24.94,24.94,24.86,24.88,35250.0,24.94,24.94,24.86,24.88,35250.0
2019-08-13 11:55:00,24.89,24.89,24.85,24.85,69810.0,24.89,24.89,24.85,24.85,69810.0
2019-08-13 12:00:00,24.86,24.88,24.85,24.86,49500.0,24.86,24.88,24.85,24.86,49500.0
2019-08-13 12:05:00,24.83,24.84,24.82,24.82,51000.0,24.83,24.84,24.82,24.82,51000.0
2019-08-13 12:10:00,24.84,24.88,24.84,24.87,27285.0,24.84,24.88,24.84,24.87,27285.0
2019-08-13 12:15:00,24.89,24.89,24.87,24.87,72405.0,24.89,24.89,24.87,24.87,72405.0
2019-08-13 12:20:00,24.89,24.92,24.87,24.88,86670.0,24.89,24.92,24.87,24.88,86670.0
2019-08-13 12:25:00,24.87,24.87,24.84,24.84,25350.0,24.87,24.87,24.84,24.84,25350.0
2019-08-13 12:30:00,24.83,24.84,24.82,24.84,30000.0,24.83,24.84,24.82,24.84,30000.0
2019-08-13 12:35:00,24.85,24.85,24.81,24.81,23250.0,24.85,24.85,24.81,24.81,23250.0
2019-08-13 12:40:00,24.81,24.82,24.77,24.78,39000.0,24.81,24.82,24.77,24.78,39000.0
2019-08-13 12:45:00,24.78,24.8,24.77,24.77,27930.0,24.78,24.8,24.77,24.77,27930.0
2019-08-13 12:50:00,24.77,24.78,24.76,24.77,25635.0,24.77,24.78,24.76,24.77,25635.0
2019-08-13 12:55:00,24.76,24.78,24.74,24.78,86775.0,24.76,24.78,24.74,24.78,86775.0
2019-08-13 13:00:00,24.76,24.8,24.72,24.78,127800.0,24.76,24.8,24.72,24.78,127800.0
2019-08-13 13:05:00,24.77,24.82,24.77,24.82,12000.0,24.77,24.82,24.77,24.82,12000.0
2019-08-13 13:10:00,24.82,24.83,24.81,24.83,25620.0,24.82,24.83,24.81,24.83,25620.0
2019-08-13 13:15:00,24.81,24.81,24.72,24.74,24000.0,24.81,24.81,24.72,24.74,24000.0
2019-08-13 13:20:00,24.74,24.77,24.72,24.72,25500.0,24.74,24.77,24.72,24.72,25500.0
2019-08-13 13:25:00,24.75,24.77,24.74,24.76,60375.0,24.75,24.77,24.74,24.76,60375.0
2019-08-13 13:30:00,24.77,24.82,24.76,24.82,44670.0,24.77,24.82,24.76,24.82,44670.0
2019-08-13 13:35:00,24.83,24.84,24.8,24.8,18000.0,24.83,24.84,24.8,24.8,18000.0
2019-08-13 13:40:00,24.82,24.85,24.82,24.85,33000.0,24.82,24.85,24.82,24.85,33000.0
2019-08-13 13:45:00,24.85,24.86,24.83,24.83,36015.0,24.85,24.86,24.83,24.83,36015.0
2019-08-13 13:50:00,24.84,24.86,24.84,24.84,44430.0,24.84,24.86,24.84,24.84,44430.0
2019-08-13 13:55:00,24.85,24.87,24.84,24.87,33000.0,24.85,24.87,24.84,24.87,33000.0
2019-08-13 14:00:00,24.86,24.86,24.82,24.83,30285.0,24.86,24.86,24.82,24.83,30285.0
2019-08-13 14:05:00,24.82,24.86,24.8,24.85,72675.0,24.82,24.86,24.8,24.85,72675.0
2019-08-13 14:10:00,24.85,24.88,24.85,24.87,30000.0,24.85,24.88,24.85,24.87,30000.0
2019-08-13 14:15:00,24.87,24.89,24.87,24.87,22500.0,24.87,24.89,24.87,24.87,22500.0
2019-08-13 14:20:00,24.87,24.87,24.83,24.85,46500.0,24.87,24.87,24.83,24.85,46500.0
2019-08-13 14:25:00,24.85,24.88,24.85,24.85,64500.0,24.85,24.88,24.85,24.85,64500.0
2019-08-13 14:30:00,24.85,24.89,24.85,24.89,39000.0,24.85,24.89,24.85,24.89,39000.0
2019-08-13 14:35:00,24.89,24.97,24.87,24.96,59040.0,24.89,24.97,24.87,24.96,59040.0
2019-08-13 14:40:00,24.98,25.0,24.97,24.97,42300.0,24.98,25.0,24.97,24.97,42300.0
2019-08-13 14:45:00,24.96,24.96,24.89,24.9,27000.0,24.96,24.96,24.89,24.9,27000.0
2019-08-13 14:50:00,24.88,24.93,24.88,24.93,37500.0,24.88,24.93,24.88,24.93,37500.0
2019-08-13 14:55:00,24.91,24.91,24.89,24.9,57660.0,24.91,24.91,24.89,24.9,57660.0
2019-08-13 15:00:00,24.89,24.9,24.84,24.84,25500.0,24.89,24.9,24.84,24.84,25500.0
2019-08-13 15:05:00,24.84,24.89,24.84,24.89,37560.0,24.84,24.89,24.84,24.89,37560.0
2019-08-13 15:10:00,24.89,24.89,24.86,24.87,46500.0,24.89,24.89,24.86,24.87,46500.0
2019-08-13 15:15:00,24.87,24.91,24.87,24.9,41010.0,24.87,24.91,24.87,24.9,41010.0
2019-08-13 15:20:00,24.9,24.92,24.89,24.9,24225.0,24.9,24.92,24.89,24.9,24225.0
2019-08-13 15:25:00,24.9,24.9,24.89,24.89,30345.0,24.9,24.9,24.89,24.89,30345.0
2019-08-13 15:30:00,24.9,24.91,24.86,24.88,95340.0,24.9,24.91,24.86,24.88,95340.0
2019-08-13 15:35:00,24.89,24.89,24.87,24.89,70920.0,24.89,24.89,24.87,24.89,70920.0
2019-08-13 15:40:00,24.9,24.91,24.87,24.9,76380.0,24.9,24.91,24.87,24.9,76380.0
2019-08-13 15:45:00,24.9,24.93,24.89,24.91,76500.0,24.9,24.93,24.89,24.91,76500.0
2019-08-13 15:50:00,24.91,24.93,24.89,24.93,152205.0,24.91,24.93,24.89,24.93,152205.0
2019-08-13 15:55:00,24.93,24.93,24.88,24.91,244605.0,24.93,24.93,24.88,24.91,244605.0
2019-08-14 09:30:00,24.57,24.96,24.47,24.65,125415.0,24.57,24.96,24.47,24.65,125415.0
2019-08-14 09:35:00,24.76,24.79,24.67,24.67,58500.0,24.76,24.79,24.67,24.67,58500.0
2019-08-14 09:40:00,24.75,24.8,24.71,24.75,62250.0,24.75,24.8,24.71,24.75,62250.0
2019-08-14 09:45:00,24.75,24.78,24.67,24.72,126240.0,24.75,24.78,24.67,24.72,126240.0
2019-08-14 09:50:00,24.7,24.73,24.65,24.71,144075.0,24.7,24.73,24.65,24.71,144075.0
2019-08-14 09:55:00,24.71,24.8,24.71,24.8,31500.0,24.71,24.8,24.71,24.8,31500.0
2019-08-14 10:00:00,24.78,24.79,24.71,24.79,82500.0,24.78,24.79,24.71,24.79,82500.0
2019-08-14 10:05:00,24.8,24.83,24.76,24.82,55800.0,24.8,24.83,24.76,24.82,55800.0
2019-08-14 10:10:00,24.81,24.85,24.78,24.78,140880.0,24.81,24.85,24.78,24.78,140880.0
2019-08-14 10:15:00,24.78,24.81,24.72,24.76,130560.0,24.78,24.81,24.72,24.76,130560.0
2019-08-14 10:20:00,24.76,24.79,24.72,24.72,47655.0,24.76,24.79,24.72,24.72,47655.0
2019-08-14 10:25:00,24.72,24.8,24.72,24.77,62955.0,24.72,24.8,24.72,24.77,62955.0
2019-08-14 10:30:00,24.77,24.78,24.75,24.75,62400.0,24.77,24.78,24.75,24.75,62400.0
2019-08-14 10:35:00,24.77,24.78,24.7,24.75,70800.0,24.77,24.78,24.7,24.75,70800.0
2019-08-14 10:40:00,24.73,24.74,24.69,24.7,64065.0,24.73,24.74,24.69,24.7,64065.0
2019-08-14 10:45:00,24.69,24.7,24.66,24.69,40500.0,24.69,24.7,24.66,24.69,40500.0
2019-08-14 10:50:00,24.69,24.71,24.69,24.69,22515.0,24.69,24.71,24.69,24.69,22515.0
2019-08-14 10:55:00,24.71,24.72,24.65,24.65,133140.0,24.71,24.72,24.65,24.65,133140.0
2019-08-14 11:00:00,24.66,24.68,24.6,24.6,88110.0,24.66,24.68,24.6,24.6,88110.0
2019-08-14 11:05:00,24.6,24.64,24.59,24.63,24000.0,24.6,24.64,24.59,24.63,24000.0
2019-08-14 11:10:00,24.62,24.63,24.56,24.58,99705.0,24.62,24.63,24.56,24.58,99705.0
2019-08-14 11:15:00,24.57,24.58,24.44,24.44,176430.0,24.57,24.58,24.44,24.44,176430.0
2019-08-14 11:20:00,24.46,24.61,24.46,24.58,75645.0,24.46,24.61,24.46,24.58,75645.0
2019-08-14 11:25:00,24.59,24.67,24.58,24.65,61560.0,24.59,24.67,24.58,24.65,61560.0
2019-08-14 11:30:00,24.65,24.66,24.62,24.63,90630.0,24.65,24.66,24.62,24.63,90630.0
2019-08-14 11:35:00,24.64,24.64,24.59,24.61,68730.0,24.64,24.64,24.59,24.61,68730.0
2019-08-14 11:40:00,24.63,24.63,24.58,24.59,68415.0,24.63,24.63,24.58,24.59,68415.0
2019-08-14 11:45:00,24.58,24.61,24.56,24.6,46755.0,24.58,24.61,24.56,24.6,46755.0
2019-08-14 11:50:00,24.63,24.64,24.6,24.62,36555.0,24.63,24.64,24.6,24.62,36555.0
2019-08-14 11:55:00,24.62,24.64,24.61,24.64,30750.0,24.62,24.64,24.61,24.64,30750.0
2019-08-14 12:00:00,24.64,24.64,24.59,24.6,45000.0,24.64,24.64,24.59,24.6,45000.0
2019-08-14 12:05:00,24.6,24.63,24.6,24.61,27750.0,24.6,24.63,24.6,24.61,27750.0
2019-08-14 12:10:00,24.6,24.63,24.6,24.62,46905.0,24.6,24.63,24.6,24.62,46905.0
2019-08-14 12:15:00,24.61,24.65,24.61,24.62,58500.0,24.61,24.65,24.61,24.62,58500.0
2019-08-14 12:20:00,24.64,24.64,24.61,24.63,16500.0,24.64,24.64,24.61,24.63,16500.0
2019-08-14 12:25:00,24.64,24.64,24.6,24.62,19500.0,24.64,24.64,24.6,24.62,19500.0
2019-08-14 12:30:00,24.64,24.67,24.64,24.67,33000.0,24.64,24.67,24.64,24.67,33000.0
2019-08-14 12:35:00,24.67,24.67,24.64,24.65,49065.0,24.67,24.67,24.64,24.65,49065.0
2019-08-14 12:40:00,24.65,24.66,24.64,24.65,43500.0,24.65,24.66,24.64,24.65,43500.0
2019-08-14 12:45:00,24.65,24.67,24.61,24.61,58395.0,24.65,24.67,24.61,24.61,58395.0
2019-08-14 12:50:00,24.6,24.63,24.6,24.63,25500.0,24.6,24.63,24.6,24.63,25500.0
2019-08-14 12:55:00,24.64,24.64,24.62,24.64,30000.0,24.64,24.64,24.62,24.64,30000.0
2019-08-14 13:00:00,24.63,24.65,24.59,24.64,49650.0,24.63,24.65,24.59,24.64,49650.0
2019-08-14 13:05:00,24.63,24.66,24.59,24.62,87780.0,24.63,24.66,24.59,24.62,87780.0
2019-08-14 13:10:00,24.63,24.67,24.62,24.67,22800.0,24.63,24.67,24.62,24.67,22800.0
2019-08-14 13:15:00,24.66,24.67,24.59,24.59,72000.0,24.66,24.67,24.59,24.59,72000.0
2019-08-14 13:20:00,24.61,24.66,24.61,24.65,34845.0,24.61,24.66,24.61,24.65,34845.0
2019-08-14 13:25:00,24.66,24.71,24.64,24.68,39000.0,24.66,24.71,24.64,24.68,39000.0
2019-08-14 13:30:00,24.68,24.69,24.66,24.66,43500.0,24.68,24.69,24.66,24.66,43500.0
2019-08-14 13:35:00,24.67,24.67,24.64,24.65,64515.0,24.67,24.67,24.64,24.65,64515.0
2019-08-14 13:40:00,24.66,24.68,24.65,24.67,52500.0,24.66,24.68,24.65,24.67,52500.0
2019-08-14 13:45:00,24.67,24.68,24.65,24.66,16500.0,24.67,24.68,24.65,24.66,16500.0
2019-08-14 13:50:00,24.68,24.68,24.65,24.65,41475.0,24.68,24.68,24.65,24.65,41475.0
2019-08-14 13:55:00,24.65,24.67,24.64,24.67,58500.0,24.65,24.67,24.64,24.67,58500.0
2019-08-14 14:00:00,24.67,24.68,24.62,24.64,112500.0,24.67,24.68,24.62,24.64,112500.0
2019-08-14 14:05:00,24.62,24.64,24.6,24.62,57135.0,24.62,24.64,24.6,24.62,57135.0
2019-08-14 14:10:00,24.63,24.65,24.61,24.62,48270.0,24.63,24.65,24.61,24.62,48270.0
2019-08-14 14:15:00,24.61,24.64,24.6,24.6,42225.0,24.61,24.64,24.6,24.6,42225.0
2019-08-14 14:20:00,24.6,24.6,24.56,24.57,55125.0,24.6,24.6,24.56,24.57,55125.0
2019-08-14 14:25:00,24.57,24.6,24.54,24.54,50295.0,24.57,24.6,24.54,24.54,50295.0
2019-08-14 14:30:00,24.55,24.58,24.54,24.57,71130.0,24.55,24.58,24.54,24.57,71130.0
2019-08-14 14:35:00,24.58,24.58,24.54,24.54,31500.0,24.58,24.58,24.54,24.54,31500.0
2019-08-14 14:40:00,24.54,24.55,24.52,24.55,28500.0,24.54,24.55,24.52,24.55,28500.0
2019-08-14 14:45:00,24.56,24.58,24.54,24.57,41625.0,24.56,24.58,24.54,24.57,41625.0
2019-08-14 14:50:00,24.56,24.6,24.55,24.59,45705.0,24.56,24.6,24.55,24.59,45705.0
2019-08-14 14:55:00,24.59,24.61,24.59,24.61,30000.0,24.59,24.61,24.59,24.61,30000.0
2019-08-14 15:00:00,24.61,24.68,24.58,24.68,83160.0,24.61,24.68,24.58,24.68,83160.0
2019-08-14 15:05:00,24.68,24.68,24.65,24.67,34560.0,24.68,24.68,24.65,24.67,34560.0
2019-08-14 15:10:00,24.68,24.69,24.64,24.64,41250.0,24.68,24.69,24.64,24.64,41250.0
2019-08-14 15:15:00,24.64,24.64,24.61,24.61,57750.0,24.64,24.64,24.61,24.61,57750.0
2019-08-14 15:20:00,24.61,24.61,24.57,24.57,56595.0,24.61,24.61,24.57,24.57,56595.0
2019-08-14 15:25:00,24.58,24.66,24.58,24.63,46860.0,24.58,24.66,24.58,24.63,46860.0
2019-08-14 15:30:00,24.59,24.64,24.56,24.64,59430.0,24.59,24.64,24.56,24.64,59430.0
2019-08-14 15:35:00,24.64,24.66,24.62,24.66,92730.0,24.64,24.66,24.62,24.66,92730.0
2019-08-14 15:40:00,24.66,24.69,24.62,24.64,154080.0,24.66,24.69,24.62,24.64,154080.0
2019-08-14 15:45:00,24.64,24.7,24.64,24.66,100485.0,24.64,24.7,24.64,24.66,100485.0
2019-08-14 15:50:00,24.66,24.69,24.64,24.69,115500.0,24.66,24.69,24.64,24.69,115500.0
2019-08-14 15:55:00,24.67,24.68,24.62,24.63,367980.0,24.67,24.68,24.62,24.63,367980.0
2019-08-15 09:30:00,24.78,25.27,24.72,24.75,110805.0,24.78,25.27,24.72,24.75,110805.0
2019-08-15 09:35:00,24.87,24.87,24.72,24.74,53250.0,24.87,24.87,24.72,24.74,53250.0
2019-08-15 09:40:00,24.67,24.75,24.63,24.71,43500.0,24.67,24.75,24.63,24.71,43500.0
2019-08-15 09:45:00,24.71,24.74,24.67,24.69,46950.0,24.71,24.74,24.67,24.69,46950.0
2019-08-15 09:50:00,24.69,24.69,24.62,24.62,153495.0,24.69,24.69,24.62,24.62,153495.0
2019-08-15 09:55:00,24.67,24.76,24.64,24.76,45405.0,24.67,24.76,24.64,24.76,45405.0
2019-08-15 10:00:00,24.77,24.78,24.7,24.73,82500.0,24.77,24.78,24.7,24.73,82500.0
2019-08-15 10:05:00,24.74,24.77,24.71,24.74,27000.0,24.74,24.77,24.71,24.74,27000.0
2019-08-15 10:10:00,24.75,24.8,24.75,24.79,37125.0,24.75,24.8,24.75,24.79,37125.0
2019-08-15 10:15:00,24.78,24.78,24.68,24.72,22020.0,24.78,24.78,24.68,24.72,22020.0
2019-08-15 10:20:00,24.7,24.76,24.7,24.72,25995.0,24.7,24.76,24.7,24.72,25995.0
2019-08-15 10:25:00,24.74,24.78,24.71,24.73,59670.0,24.74,24.78,24.71,24.73,59670.0
2019-08-15 10:30:00,24.71,24.73,24.68,24.73,27000.0,24.71,24.73,24.68,24.73,27000.0
2019-08-15 10:35:00,24.73,24.77,24.73,24.74,26745.0,24.73,24.77,24.73,24.74,26745.0
2019-08-15 10:40:00,24.74,24.75,24.74,24.75,28500.0,24.74,24.75,24.74,24.75,28500.0
2019-08-15 10:45:00,24.76,24.77,24.71,24.71,54750.0,24.76,24.77,24.71,24.71,54750.0
2019-08-15 10:50:00,24.69,24.73,24.69,24.72,12000.0,24.69,24.73,24.69,24.72,12000.0
2019-08-15 10:55:00,24.71,24.71,24.67,24.67,19500.0,24.71,24.71,24.67,24.67,19500.0
2019-08-15 11:00:00,24.67,24.71,24.66,24.69,94860.0,24.67,24.71,24.66,24.69,94860.0
2019-08-15 11:05:00,24.72,24.72,24.65,24.66,49440.0,24.72,24.72,24.65,24.66,49440.0
2019-08-15 11:10:00,24.65,24.71,24.65,24.7,18000.0,24.65,24.71,24.65,24.7,18000.0
2019-08-15 11:15:00,24.7,24.73,24.7,24.71,24000.0,24.7,24.73,24.7,24.71,24000.0
2019-08-15 11:20:00,24.69,24.73,24.68,24.72,31500.0,24.69,24.73,24.68,24.72,31500.0
2019-08-15 11:25:00,24.73,24.78,24.72,24.78,24000.0,24.73,24.78,24.72,24.78,24000.0
2019-08-15 11:30:00,24.8,24.81,24.77,24.78,27945.0,24.8,24.81,24.77,24.78,27945.0
2019-08-15 11:35:00,24.8,24.82,24.8,24.81,33195.0,24.8,24.82,24.8,24.81,33195.0
2019-08-15 11:40:00,24.82,24.82,24.79,24.8,16500.0,24.82,24.82,24.79,24.8,16500.0
2019-08-15 11:45:00,24.81,24.83,24.8,24.8,25410.0,24.81,24.83,24.8,24.8,25410.0
2019-08-15 11:50:00,24.79,24.81,24.79,24.8,18000.0,24.79,24.81,24.79,24.8,18000.0
2019-08-15 11:55:00,24.8,24.86,24.8,24.84,19500.0,24.8,24.86,24.8,24.84,19500.0
2019-08-15 12:00:00,24.84,24.86,24.83,24.86,25500.0,24.84,24.86,24.83,24.86,25500.0
2019-08-15 12:05:00,24.87,24.88,24.85,24.85,18000.0,24.87,24.88,24.85,24.85,18000.0
2019-08-15 12:10:00,24.86,24.88,24.85,24.88,20490.0,24.86,24.88,24.85,24.88,20490.0
2019-08-15 12:15:00,24.89,24.9,24.88,24.89,18000.0,24.89,24.9,24.88,24.89,18000.0
2019-08-15 12:20:00,24.9,24.92,24.89,24.91,16500.0,24.9,24.92,24.89,24.91,16500.0
2019-08-15 12:25:00,24.91,24.91,24.89,24.89,25500.0,24.91,24.91,24.89,24.89,25500.0
2019-08-15 12:30:00,24.9,24.91,24.9,24.9,29280.0,24.9,24.91,24.9,24.9,29280.0
2019-08-15 12:35:00,24.92,24.92,24.87,24.87,67500.0,24.92,24.92,24.87,24.87,67500.0
2019-08-15 12:40:00,24.85,24.91,24.85,24.91,66000.0,24.85,24.91,24.85,24.91,66000.0
2019-08-15 12:45:00,24.91,24.91,24.88,24.88,13500.0,24.91,24.91,24.88,24.88,13500.0
2019-08-15 12:50:00,24.89,24.9,24.87,24.88,19500.0,24.89,24.9,24.87,24.88,19500.0
2019-08-15 12:55:00,24.89,24.92,24.88,24.88,18000.0,24.89,24.92,24.88,24.88,18000.0
2019-08-15 13:00:00,24.88,24.91,24.88,24.89,89460.0,24.88,24.91,24.88,24.89,89460.0
2019-08-15 13:05:00,24.85,24.88,24.84,24.88,17175.0,24.85,24.88,24.84,24.88,17175.0
2019-08-15 13:10:00,24.87,24.87,24.84,24.84,22500.0,24.87,24.87,24.84,24.84,22500.0
2019-08-15 13:15:00,24.86,24.87,24.84,24.85,21285.0,24.86,24.87,24.84,24.85,21285.0
2019-08-15 13:20:00,24.86,24.88,24.85,24.85,25200.0,24.86,24.88,24.85,24.85,25200.0
2019-08-15 13:25:00,24.85,24.86,24.84,24.85,50190.0,24.85,24.86,24.84,24.85,50190.0
2019-08-15 13:30:00,24.87,24.88,24.86,24.86,183810.0,24.87,24.88,24.86,24.86,183810.0
2019-08-15 13:35:00,24.87,24.87,24.78,24.78,39075.0,24.87,24.87,24.78,24.78,39075.0
2019-08-15 13:40:00,24.76,24.79,24.76,24.79,36000.0,24.76,24.79,24.76,24.79,36000.0
2019-08-15 13:45:00,24.77,24.8,24.74,24.75,13500.0,24.77,24.8,24.74,24.75,13500.0
2019-08-15 13:50:00,24.75,24.75,24.69,24.71,24150.0,24.75,24.75,24.69,24.71,24150.0
2019-08-15 13:55:00,24.69,24.72,24.67,24.72,28950.0,24.69,24.72,24.67,24.72,28950.0
2019-08-15 14:00:00,24.71,24.73,24.71,24.73,12000.0,24.71,24.73,24.71,24.73,12000.0
2019-08-15 14:05:00,24.73,24.77,24.73,24.77,4500.0,24.73,24.77,24.73,24.77,4500.0
2019-08-15 14:10:00,24.8,24.85,24.8,24.82,39000.0,24.8,24.85,24.8,24.82,39000.0
2019-08-15 14:15:00,24.84,24.84,24.81,24.84,16500.0,24.84,24.84,24.81,24.84,16500.0
2019-08-15 14:20:00,24.85,24.89,24.85,24.88,19035.0,24.85,24.89,24.85,24.88,19035.0
2019-08-15 14:25:00,24.88,24.9,24.87,24.88,13800.0,24.88,24.9,24.87,24.88,13800.0
2019-08-15 14:30:00,24.85,24.88,24.85,24.88,19500.0,24.85,24.88,24.85,24.88,19500.0
2019-08-15 14:35:00,24.89,24.89,24.87,24.88,12000.0,24.89,24.89,24.87,24.88,12000.0
2019-08-15 14:40:00,24.89,24.9,24.87,24.89,19500.0,24.89,24.9,24.87,24.89,19500.0
2019-08-15 14:45:00,24.91,24.92,24.88,24.89,12015.0,24.91,24.92,24.88,24.89,12015.0
2019-08-15 14:50:00,24.88,24.91,24.87,24.91,58500.0,24.88,24.91,24.87,24.91,58500.0
2019-08-15 14:55:00,24.91,24.95,24.91,24.94,49200.0,24.91,24.95,24.91,24.94,49200.0
2019-08-15 15:00:00,24.95,25.03,24.95,25.03,78000.0,24.95,25.03,24.95,25.03,78000.0
2019-08-15 15:05:00,25.03,25.04,25.01,25.04,56835.0,25.03,25.04,25.01,25.04,56835.0
2019-08-15 15:10:00,25.03,25.07,25.02,25.05,172545.0,25.03,25.07,25.02,25.05,172545.0
2019-08-15 15:15:00,25.05,25.05,25.02,25.04,54135.0,25.05,25.05,25.02,25.04,54135.0
2019-08-15 15:20:00,25.03,25.04,25.01,25.01,88200.0,25.03,25.04,25.01,25.01,88200.0
2019-08-15 15:25:00,25.02,25.02,25.0,25.02,28500.0,25.02,25.02,25.0,25.02,28500.0
2019-08-15 15:30:00,25.01,25.03,25.01,25.02,66000.0,25.01,25.03,25.01,25.02,66000.0
2019-08-15 15:35:00,25.02,25.05,25.01,25.05,37305.0,25.02,25.05,25.01,25.05,37305.0
2019-08-15 15:40:00,25.04,25.08,25.04,25.07,87150.0,25.04,25.08,25.04,25.07,87150.0
2019-08-15 15:45:00,25.07,25.11,25.07,25.1,88410.0,25.07,25.11,25.07,25.1,88410.0
2019-08-15 15:50:00,25.11,25.11,25.09,25.1,116070.0,25.11,25.11,25.09,25.1,116070.0
2019-08-15 15:55:00,25.09,25.11,25.03,25.03,346680.0,25.09,25.11,25.03,25.03,346680.0
2019-08-16 09:30:00,25.26,25.41,25.23,25.41,343800.0,25.26,25.41,25.23,25.41,343800.0
2019-08-16 09:35:00,25.4,25.51,25.38,25.49,46215.0,25.4,25.51,25.38,25.49,46215.0
2019-08-16 09:40:00,25.46,25.46,25.37,25.4,33000.0,25.46,25.46,25.37,25.4,33000.0
2019-08-16 09:45:00,25.4,25.4,25.31,25.31,130875.0,25.4,25.4,25.31,25.31,130875.0
2019-08-16 09:50:00,25.29,25.32,25.27,25.29,42480.0,25.29,25.32,25.27,25.29,42480.0
2019-08-16 09:55:00,25.31,25.32,25.27,25.32,44550.0,25.31,25.32,25.27,25.32,44550.0
2019-08-16 10:00:00,25.31,25.32,25.26,25.29,52800.0,25.31,25.32,25.26,25.29,52800.0
2019-08-16 10:05:00,25.3,25.35,25.3,25.35,25515.0,25.3,25.35,25.3,25.35,25515.0
2019-08-16 10:10:00,25.35,25.38,25.31,25.32,45360.0,25.35,25.38,25.31,25.32,45360.0
2019-08-16 10:15:00,25.32,25.41,25.32,25.38,75885.0,25.32,25.41,25.32,25.38,75885.0
2019-08-16 10:20:00,25.35,25.5,25.35,25.48,72000.0,25.35,25.5,25.35,25.48,72000.0
2019-08-16 10:25:00,25.47,25.5,25.41,25.41,83250.0,25.47,25.5,25.41,25.41,83250.0
2019-08-16 10:30:00,25.42,25.47,25.41,25.45,124650.0,25.42,25.47,25.41,25.45,124650.0
2019-08-16 10:35:00,25.45,25.45,25.4,25.4,33000.0,25.45,25.45,25.4,25.4,33000.0
2019-08-16 10:40:00,25.41,25.42,25.34,25.41,91380.0,25.41,25.42,25.34,25.41,91380.0
2019-08-16 10:45:00,25.41,25.41,25.39,25.39,141345.0,25.41,25.41,25.39,25.39,141345.0
2019-08-16 10:50:00,25.4,25.4,25.33,25.33,38295.0,25.4,25.4,25.33,25.33,38295.0
2019-08-16 10:55:00,25.34,25.38,25.34,25.36,77310.0,25.34,25.38,25.34,25.36,77310.0
2019-08-16 11:00:00,25.36,25.38,25.35,25.35,44850.0,25.36,25.38,25.35,25.35,44850.0
2019-08-16 11:05:00,25.34,25.36,25.33,25.36,33000.0,25.34,25.36,25.33,25.36,33000.0
2019-08-16 11:10:00,25.38,25.39,25.36,25.36,31500.0,25.38,25.39,25.36,25.36,31500.0
2019-08-16 11:15:00,25.35,25.37,25.32,25.33,37500.0,25.35,25.37,25.32,25.33,37500.0
2019-08-16 11:20:00,25.33,25.36,25.33,25.34,28815.0,25.33,25.36,25.33,25.34,28815.0
2019-08-16 11:25:00,25.35,25.36,25.32,25.33,38850.0,25.35,25.36,25.32,25.33,38850.0
2019-08-16 11:30:00,25.32,25.35,25.31,25.32,43905.0,25.32,25.35,25.31,25.32,43905.0
2019-08-16 11:35:00,25.34,25.34,25.31,25.33,34500.0,25.34,25.34,25.31,25.33,34500.0
2019-08-16 11:40:00,25.33,25.33,25.31,25.32,48000.0,25.33,25.33,25.31,25.32,48000.0
2019-08-16 11:45:00,25.32,25.34,25.31,25.32,54075.0,25.32,25.34,25.31,25.32,54075.0
2019-08-16 11:50:00,25.35,25.38,25.33,25.33,40500.0,25.35,25.38,25.33,25.33,40500.0
2019-08-16 11:55:00,25.34,25.35,25.33,25.33,15000.0,25.34,25.35,25.33,25.33,15000.0
2019-08-16 12:00:00,25.31,25.34,25.31,25.34,16500.0,25.31,25.34,25.31,25.34,16500.0
2019-08-16 12:05:00,25.36,25.4,25.36,25.4,70500.0,25.36,25.4,25.36,25.4,70500.0
2019-08-16 12:10:00,25.4,25.4,25.37,25.38,18000.0,25.4,25.4,25.37,25.38,18000.0
2019-08-16 12:15:00,25.39,25.39,25.35,25.37,30165.0,25.39,25.39,25.35,25.37,30165.0
2019-08-16 12:20:00,25.38,25.38,25.36,25.37,12000.0,25.38,25.38,25.36,25.37,12000.0
2019-08-16 12:25:00,25.36,25.4,25.36,25.4,20250.0,25.36,25.4,25.36,25.4,20250.0
2019-08-16 12:30:00,25.39,25.42,25.39,25.41,19500.0,25.39,25.42,25.39,25.41,19500.0
2019-08-16 12:35:00,25.41,25.43,25.4,25.4,71205.0,25.41,25.43,25.4,25.4,71205.0
2019-08-16 12:40:00,25.4,25.42,25.39,25.42,33300.0,25.4,25.42,25.39,25.42,33300.0
2019-08-16 12:45:00,25.42,25.42,25.4,25.4,8895.0,25.42,25.42,25.4,25.4,8895.0
2019-08-16 12:50:00,25.41,25.41,25.39,25.4,20745.0,25.41,25.41,25.39,25.4,20745.0
2019-08-16 12:55:00,25.41,25.41,25.4,25.41,19500.0,25.41,25.41,25.4,25.41,19500.0
2019-08-16 13:00:00,25.42,25.43,25.41,25.41,37260.0,25.42,25.43,25.41,25.41,37260.0
2019-08-16 13:05:00,25.4,25.42,25.4,25.42,12000.0,25.4,25.42,25.4,25.42,12000.0
2019-08-16 13:10:00,25.41,25.41,25.4,25.41,10500.0,25.41,25.41,25.4,25.41,10500.0
2019-08-16 13:15:00,25.42,25.43,25.41,25.42,24060.0,25.42,25.43,25.41,25.42,24060.0
2019-08-16 13:20:00,25.43,25.43,25.41,25.43,6090.0,25.43,25.43,25.41,25.43,6090.0
2019-08-16 13:25:00,25.43,25.43,25.41,25.43,21000.0,25.43,25.43,25.41,25.43,21000.0
2019-08-16 13:30:00,25.42,25.42,25.41,25.42,20820.0,25.42,25.42,25.41,25.42,20820.0
2019-08-16 13:35:00,25.41,25.42,25.41,25.42,24015.0,25.41,25.42,25.41,25.42,24015.0
2019-08-16 13:40:00,25.41,25.45,25.41,25.45,21540.0,25.41,25.45,25.41,25.45,21540.0
2019-08-16 13:45:00,25.45,25.46,25.44,25.46,22500.0,25.45,25.46,25.44,25.46,22500.0
2019-08-16 13:50:00,25.46,25.46,25.44,25.44,19500.0,25.46,25.46,25.44,25.44,19500.0
2019-08-16 13:55:00,25.44,25.44,25.43,25.43,30000.0,25.44,25.44,25.43,25.43,30000.0
2019-08-16 14:00:00,25.44,25.44,25.41,25.42,23385.0,25.44,25.44,25.41,25.42,23385.0
2019-08-16 14:05:00,25.41,25.42,25.41,25.42,13530.0,25.41,25.42,25.41,25.42,13530.0
2019-08-16 14:10:00,25.4,25.42,25.4,25.41,15165.0,25.4,25.42,25.4,25.41,15165.0
2019-08-16 14:15:00,25.44,25.45,25.42,25.43,60000.0,25.44,25.45,25.42,25.43,60000.0
2019-08-16 14:20:00,25.44,25.44,25.43,25.43,11670.0,25.44,25.44,25.43,25.43,11670.0
2019-08-16 14:25:00,25.43,25.43,25.42,25.42,24000.0,25.43,25.43,25.42,25.42,24000.0
2019-08-16 14:30:00,25.43,25.45,25.43,25.44,34500.0,25.43,25.45,25.43,25.44,34500.0
2019-08-16 14:35:00,25.46,25.46,25.43,25.44,27000.0,25.46,25.46,25.43,25.44,27000.0
2019-08-16 14:40:00,25.43,25.44,25.39,25.41,40725.0,25.43,25.44,25.39,25.41,40725.0
2019-08-16 14:45:00,25.41,25.41,25.39,25.41,54135.0,25.41,25.41,25.39,25.41,54135.0
2019-08-16 14:50:00,25.43,25.43,25.42,25.42,6000.0,25.43,25.43,25.42,25.42,6000.0
2019-08-16 14:55:00,25.42,25.42,25.4,25.4,16500.0,25.42,25.42,25.4,25.4,16500.0
2019-08-16 15:00:00,25.41,25.44,25.4,25.43,58650.0,25.41,25.44,25.4,25.43,58650.0
2019-08-16 15:05:00,25.44,25.45,25.43,25.44,24870.0,25.44,25.45,25.43,25.44,24870.0
2019-08-16 15:10:00,25.43,25.46,25.43,25.46,21000.0,25.43,25.46,25.43,25.46,21000.0
2019-08-16 15:15:00,25.46,25.46,25.44,25.46,34230.0,25.46,25.46,25.44,25.46,34230.0
2019-08-16 15:20:00,25.45,25.47,25.44,25.45,75465.0,25.45,25.47,25.44,25.45,75465.0
2019-08-16 15:25:00,25.46,25.47,25.45,25.46,34500.0,25.46,25.47,25.45,25.46,34500.0
2019-08-16 15:30:00,25.45,25.45,25.43,25.43,49500.0,25.45,25.45,25.43,25.43,49500.0
2019-08-16 15:35:00,25.44,25.47,25.43,25.45,46890.0,25.44,25.47,25.43,25.45,46890.0
2019-08-16 15:40:00,25.45,25.51,25.45,25.51,64845.0,25.45,25.51,25.45,25.51,64845.0
2019-08-16 15:45:00,25.5,25.5,25.47,25.48,134430.0,25.5,25.5,25.47,25.48,134430.0
2019-08-16 15:50:00,25.48,25.5,25.45,25.47,144405.0,25.48,25.5,25.45,25.47,144405.0
2019-08-16 15:55:00,25.48,25.5,25.43,25.44,302460.0,25.48,25.5,25.43,25.44,302460.0
2019-08-19 09:30:00,25.64,25.64,25.52,25.54,65655.0,25.64,25.64,25.52,25.54,65655.0
2019-08-19 09:35:00,25.54,25.64,25.48,25.5,68100.0,25.54,25.64,25.48,25.5,68100.0
2019-08-19 09:40:00,25.48,25.5,25.44,25.46,89055.0,25.48,25.5,25.44,25.46,89055.0
2019-08-19 09:45:00,25.45,25.52,25.39,25.4,108900.0,25.45,25.52,25.39,25.4,108900.0
2019-08-19 09:50:00,25.4,25.51,25.4,25.51,192240.0,25.4,25.51,25.4,25.51,192240.0
2019-08-19 09:55:00,25.54,25.56,25.49,25.56,60000.0,25.54,25.56,25.49,25.56,60000.0
2019-08-19 10:00:00,25.57,25.63,25.56,25.63,55935.0,25.57,25.63,25.56,25.63,55935.0
2019-08-19 10:05:00,25.6,25.65,25.6,25.61,118800.0,25.6,25.65,25.6,25.61,118800.0
2019-08-19 10:10:00,25.59,25.64,25.58,25.64,40500.0,25.59,25.64,25.58,25.64,40500.0
2019-08-19 10:15:00,25.64,25.66,25.61,25.61,45000.0,25.64,25.66,25.61,25.61,45000.0
2019-08-19 10:20:00,25.61,25.69,25.61,25.69,62250.0,25.61,25.69,25.61,25.69,62250.0
2019-08-19 10:25:00,25.69,25.71,25.68,25.69,30000.0,25.69,25.71,25.68,25.69,30000.0
2019-08-19 10:30:00,25.68,25.76,25.68,25.72,45000.0,25.68,25.76,25.68,25.72,45000.0
2019-08-19 10:35:00,25.69,25.75,25.68,25.73,33000.0,25.69,25.75,25.68,25.73,33000.0
2019-08-19 10:40:00,25.72,25.75,25.71,25.71,43500.0,25.72,25.75,25.71,25.71,43500.0
2019-08-19 10:45:00,25.7,25.76,25.7,25.76,36090.0,25.7,25.76,25.7,25.76,36090.0
2019-08-19 10:50:00,25.76,25.78,25.73,25.73,60690.0,25.76,25.78,25.73,25.73,60690.0
2019-08-19 10:55:00,25.73,25.73,25.68,25.7,66270.0,25.73,25.73,25.68,25.7,66270.0
2019-08-19 11:00:00,25.7,25.76,25.7,25.76,49500.0,25.7,25.76,25.7,25.76,49500.0
2019-08-19 11:05:00,25.76,25.81,25.76,25.81,19500.0,25.76,25.81,25.76,25.81,19500.0
2019-08-19 11:10:00,25.82,25.82,25.74,25.76,56235.0,25.82,25.82,25.74,25.76,56235.0
2019-08-19 11:15:00,25.75,25.77,25.74,25.74,16500.0,25.75,25.77,25.74,25.74,16500.0
2019-08-19 11:20:00,25.75,25.75,25.7,25.72,33015.0,25.75,25.75,25.7,25.72,33015.0
2019-08-19 11:25:00,25.72,25.72,25.71,25.72,25500.0,25.72,25.72,25.71,25.72,25500.0
2019-08-19 11:30:00,25.72,25.73,25.7,25.72,34500.0,25.72,25.73,25.7,25.72,34500.0
2019-08-19 11:35:00,25.72,25.73,25.71,25.73,19500.0,25.72,25.73,25.71,25.73,19500.0
2019-08-19 11:40:00,25.73,25.73,25.72,25.72,19500.0,25.73,25.73,25.72,25.72,19500.0
2019-08-19 11:45:00,25.73,25.75,25.71,25.75,25530.0,25.73,25.75,25.71,25.75,25530.0
2019-08-19 11:50:00,25.74,25.74,25.69,25.69,21000.0,25.74,25.74,25.69,25.69,21000.0
2019-08-19 11:55:00,25.69,25.7,25.67,25.69,48000.0,25.69,25.7,25.67,25.69,48000.0
2019-08-19 12:00:00,25.7,25.72,25.69,25.7,33000.0,25.7,25.72,25.69,25.7,33000.0
2019-08-19 12:05:00,25.7,25.72,25.7,25.71,34500.0,25.7,25.72,25.7,25.71,34500.0
2019-08-19 12:10:00,25.71,25.71,25.67,25.7,51000.0,25.71,25.71,25.67,25.7,51000.0
2019-08-19 12:15:00,25.7,25.72,25.69,25.71,13500.0,25.7,25.72,25.69,25.71,13500.0
2019-08-19 12:20:00,25.71,25.72,25.7,25.7,31500.0,25.71,25.72,25.7,25.7,31500.0
2019-08-19 12:25:00,25.71,25.72,25.7,25.71,28500.0,25.71,25.72,25.7,25.71,28500.0
2019-08-19 12:30:00,25.7,25.73,25.7,25.73,24000.0,25.7,25.73,25.7,25.73,24000.0
2019-08-19 12:35:00,25.72,25.74,25.71,25.72,19950.0,25.72,25.74,25.71,25.72,19950.0
2019-08-19 12:40:00,25.74,25.75,25.72,25.72,13500.0,25.74,25.75,25.72,25.72,13500.0
2019-08-19 12:45:00,25.73,25.74,25.73,25.74,13500.0,25.73,25.74,25.73,25.74,13500.0
2019-08-19 12:50:00,25.73,25.75,25.73,25.74,42870.0,25.73,25.75,25.73,25.74,42870.0
2019-08-19 12:55:00,25.74,25.77,25.74,25.74,12000.0,25.74,25.77,25.74,25.74,12000.0
2019-08-19 13:00:00,25.75,25.77,25.74,25.76,34500.0,25.75,25.77,25.74,25.76,34500.0
2019-08-19 13:05:00,25.76,25.76,25.73,25.73,52335.0,25.76,25.76,25.73,25.73,52335.0
2019-08-19 13:10:00,25.73,25.76,25.73,25.76,34500.0,25.73,25.76,25.73,25.76,34500.0
2019-08-19 13:15:00,25.76,25.76,25.69,25.7,182265.0,25.76,25.76,25.69,25.7,182265.0
2019-08-19 13:20:00,25.71,25.73,25.71,25.72,42795.0,25.71,25.73,25.71,25.72,42795.0
2019-08-19 13:25:00,25.72,25.75,25.72,25.75,21000.0,25.72,25.75,25.72,25.75,21000.0
2019-08-19 13:30:00,25.75,25.77,25.74,25.77,32820.0,25.75,25.77,25.74,25.77,32820.0
2019-08-19 13:35:00,25.77,25.8,25.77,25.79,28500.0,25.77,25.8,25.77,25.79,28500.0
2019-08-19 13:40:00,25.8,25.81,25.8,25.8,33930.0,25.8,25.81,25.8,25.8,33930.0
2019-08-19 13:45:00,25.8,25.82,25.79,25.82,57135.0,25.8,25.82,25.79,25.82,57135.0
2019-08-19 13:50:00,25.82,25.84,25.81,25.81,37500.0,25.82,25.84,25.81,25.81,37500.0
2019-08-19 13:55:00,25.8,25.83,25.8,25.83,40080.0,25.8,25.83,25.8,25.83,40080.0
2019-08-19 14:00:00,25.83,25.83,25.76,25.76,160440.0,25.83,25.83,25.76,25.76,160440.0
2019-08-19 14:05:00,25.75,25.78,25.75,25.76,46170.0,25.75,25.78,25.75,25.76,46170.0
2019-08-19 14:10:00,25.77,25.8,25.75,25.79,34500.0,25.77,25.8,25.75,25.79,34500.0
2019-08-19 14:15:00,25.79,25.8,25.78,25.79,31500.0,25.79,25.8,25.78,25.79,31500.0
2019-08-19 14:20:00,25.78,25.79,25.76,25.76,43560.0,25.78,25.79,25.76,25.76,43560.0
2019-08-19 14:25:00,25.76,25.78,25.75,25.77,39765.0,25.76,25.78,25.75,25.77,39765.0
2019-08-19 14:30:00,25.77,25.77,25.75,25.76,67485.0,25.77,25.77,25.75,25.76,67485.0
2019-08-19 14:35:00,25.77,25.77,25.75,25.77,57000.0,25.77,25.77,25.75,25.77,57000.0
2019-08-19 14:40:00,25.76,25.78,25.76,25.76,52500.0,25.76,25.78,25.76,25.76,52500.0
2019-08-19 14:45:00,25.76,25.76,25.74,25.75,70245.0,25.76,25.76,25.74,25.75,70245.0
2019-08-19 14:50:00,25.75,25.76,25.73,25.75,28500.0,25.75,25.76,25.73,25.75,28500.0
2019-08-19 14:55:00,25.75,25.75,25.73,25.74,42360.0,25.75,25.75,25.73,25.74,42360.0
2019-08-19 15:00:00,25.75,25.77,25.73,25.74,36000.0,25.75,25.77,25.73,25.74,36000.0
2019-08-19 15:05:00,25.75,25.75,25.73,25.73,39825.0,25.75,25.75,25.73,25.73,39825.0
2019-08-19 15:10:00,25.73,25.74,25.72,25.73,58080.0,25.73,25.74,25.72,25.73,58080.0
2019-08-19 15:15:00,25.74,25.76,25.73,25.76,53220.0,25.74,25.76,25.73,25.76,53220.0
2019-08-19 15:20:00,25.77,25.79,25.76,25.79,31500.0,25.77,25.79,25.76,25.79,31500.0
2019-08-19 15:25:00,25.79,25.81,25.77,25.8,142335.0,25.79,25.81,25.77,25.8,142335.0
2019-08-19 15:30:00,25.79,25.83,25.78,25.83,45000.0,25.79,25.83,25.78,25.83,45000.0
2019-08-19 15:35:00,25.83,25.83,25.77,25.79,158640.0,25.83,25.83,25.77,25.79,158640.0
2019-08-19 15:40:00,25.78,25.8,25.77,25.79,61620.0,25.78,25.8,25.77,25.79,61620.0
2019-08-19 15:45:00,25.8,25.8,25.77,25.78,79230.0,25.8,25.8,25.77,25.78,79230.0
2019-08-19 15:50:00,25.78,25.78,25.7,25.75,178875.0,25.78,25.78,25.7,25.75,178875.0
2019-08-19 15:55:00,25.76,25.77,25.7,25.72,296205.0,25.76,25.77,25.7,25.72,296205.0
2019-08-20 09:30:00,25.78,25.85,25.73,25.85,92580.0,25.78,25.85,25.73,25.85,92580.0
2019-08-20 09:35:00,25.86,25.86,25.73,25.73,21000.0,25.86,25.86,25.73,25.73,21000.0
2019-08-20 09:40:00,25.72,25.85,25.72,25.85,31725.0,25.72,25.85,25.72,25.85,31725.0
2019-08-20 09:45:00,25.87,25.87,25.71,25.75,42750.0,25.87,25.87,25.71,25.75,42750.0
2019-08-20 09:50:00,25.75,25.84,25.73,25.84,15000.0,25.75,25.84,25.73,25.84,15000.0
2019-08-20 09:55:00,25.85,25.85,25.81,25.81,15720.0,25.85,25.85,25.81,25.81,15720.0
2019-08-20 10:00:00,25.8,25.85,25.8,25.85,15000.0,25.8,25.85,25.8,25.85,15000.0
2019-08-20 10:05:00,25.85,25.86,25.79,25.84,55500.0,25.85,25.86,25.79,25.84,55500.0
2019-08-20 10:10:00,25.84,25.89,25.81,25.83,112545.0,25.84,25.89,25.81,25.83,112545.0
2019-08-20 10:15:00,25.87,25.9,25.82,25.82,34500.0,25.87,25.9,25.82,25.82,34500.0
2019-08-20 10:20:00,25.86,25.87,25.79,25.8,33000.0,25.86,25.87,25.79,25.8,33000.0
2019-08-20 10:25:00,25.79,25.82,25.78,25.82,24150.0,25.79,25.82,25.78,25.82,24150.0
2019-08-20 10:30:00,25.82,25.85,25.81,25.85,24000.0,25.82,25.85,25.81,25.85,24000.0
2019-08-20 10:35:00,25.84,25.88,25.83,25.85,33300.0,25.84,25.88,25.83,25.85,33300.0
2019-08-20 10:40:00,25.84,25.84,25.81,25.83,24000.0,25.84,25.84,25.81,25.83,24000.0
2019-08-20 10:45:00,25.84,25.9,25.83,25.9,12300.0,25.84,25.9,25.83,25.9,12300.0
2019-08-20 10:50:00,25.89,25.9,25.88,25.9,62565.0,25.89,25.9,25.88,25.9,62565.0
2019-08-20 10:55:00,25.91,25.94,25.91,25.93,37500.0,25.91,25.94,25.91,25.93,37500.0
2019-08-20 11:00:00,25.93,25.98,25.93,25.97,67620.0,25.93,25.98,25.93,25.97,67620.0
2019-08-20 11:05:00,25.96,25.99,25.96,25.99,52770.0,25.96,25.99,25.96,25.99,52770.0
2019-08-20 11:10:00,25.99,25.99,25.95,25.97,46500.0,25.99,25.99,25.95,25.97,46500.0
2019-08-20 11:15:00,25.96,25.99,25.96,25.96,148500.0,25.96,25.99,25.96,25.96,148500.0
2019-08-20 11:20:00,25.94,25.97,25.94,25.94,49500.0,25.94,25.97,25.94,25.94,49500.0
2019-08-20 11:25:00,25.94,25.97,25.92,25.92,45750.0,25.94,25.97,25.92,25.92,45750.0
2019-08-20 11:30:00,25.93,25.93,25.87,25.89,36000.0,25.93,25.93,25.87,25.89,36000.0
2019-08-20 11:35:00,25.88,25.89,25.85,25.85,78750.0,25.88,25.89,25.85,25.85,78750.0
2019-08-20 11:40:00,25.84,25.86,25.79,25.8,53040.0,25.84,25.86,25.79,25.8,53040.0
2019-08-20 11:45:00,25.8,25.81,25.79,25.81,75435.0,25.8,25.81,25.79,25.81,75435.0
2019-08-20 11:50:00,25.81,25.81,25.78,25.81,30000.0,25.81,25.81,25.78,25.81,30000.0
2019-08-20 11:55:00,25.8,25.81,25.79,25.79,42000.0,25.8,25.81,25.79,25.79,42000.0
2019-08-20 12:00:00,25.81,25.81,25.79,25.81,22500.0,25.81,25.81,25.79,25.81,22500.0
2019-08-20 12:05:00,25.8,25.8,25.79,25.8,66135.0,25.8,25.8,25.79,25.8,66135.0
2019-08-20 12:10:00,25.8,25.81,25.76,25.77,30960.0,25.8,25.81,25.76,25.77,30960.0
2019-08-20 12:15:00,25.77,25.8,25.77,25.79,18000.0,25.77,25.8,25.77,25.79,18000.0
2019-08-20 12:20:00,25.79,25.83,25.78,25.82,96300.0,25.79,25.83,25.78,25.82,96300.0
2019-08-20 12:25:00,25.82,25.85,25.82,25.84,28500.0,25.82,25.85,25.82,25.84,28500.0
2019-08-20 12:30:00,25.84,25.84,25.84,25.84,0.0,25.84,25.84,25.84,25.84,0.0
2019-08-20 12:35:00,25.82,25.84,25.82,25.84,30000.0,25.82,25.84,25.82,25.84,30000.0
2019-08-20 12:40:00,25.85,25.85,25.84,25.84,17175.0,25.85,25.85,25.84,25.84,17175.0
2019-08-20 12:45:00,25.84,25.87,25.84,25.87,56310.0,25.84,25.87,25.84,25.87,56310.0
2019-08-20 12:50:00,25.87,25.89,25.86,25.88,15000.0,25.87,25.89,25.86,25.88,15000.0
2019-08-20 12:55:00,25.87,25.9,25.87,25.9,15000.0,25.87,25.9,25.87,25.9,15000.0
2019-08-20 13:00:00,25.9,25.93,25.9,25.92,40245.0,25.9,25.93,25.9,25.92,40245.0
2019-08-20 13:05:00,25.93,25.95,25.93,25.94,42630.0,25.93,25.95,25.93,25.94,42630.0
2019-08-20 13:10:00,25.95,25.98,25.95,25.96,22500.0,25.95,25.98,25.95,25.96,22500.0
2019-08-20 13:15:00,25.95,25.97,25.94,25.96,30000.0,25.95,25.97,25.94,25.96,30000.0
2019-08-20 13:20:00,25.95,25.97,25.94,25.97,15000.0,25.95,25.97,25.94,25.97,15000.0
2019-08-20 13:25:00,25.95,25.96,25.94,25.95,18000.0,25.95,25.96,25.94,25.95,18000.0
2019-08-20 13:30:00,25.96,25.96,25.89,25.89,34935.0,25.96,25.96,25.89,25.89,34935.0
2019-08-20 13:35:00,25.89,25.92,25.87,25.88,51000.0,25.89,25.92,25.87,25.88,51000.0
2019-08-20 13:40:00,25.88,25.91,25.87,25.9,52605.0,25.88,25.91,25.87,25.9,52605.0
2019-08-20 13:45:00,25.91,25.96,25.91,25.95,27000.0,25.91,25.96,25.91,25.95,27000.0
2019-08-20 13:50:00,25.93,25.94,25.91,25.94,33225.0,25.93,25.94,25.91,25.94,33225.0
2019-08-20 13:55:00,25.93,25.93,25.87,25.89,33480.0,25.93,25.93,25.87,25.89,33480.0
2019-08-20 14:00:00,25.88,25.89,25.86,25.88,107445.0,25.88,25.89,25.86,25.88,107445.0
2019-08-20 14:05:00,25.86,25.87,25.83,25.83,56145.0,25.86,25.87,25.83,25.83,56145.0
2019-08-20 14:10:00,25.82,25.83,25.82,25.82,48150.0,25.82,25.83,25.82,25.82,48150.0
2019-08-20 14:15:00,25.82,25.85,25.81,25.85,24000.0,25.82,25.85,25.81,25.85,24000.0
2019-08-20 14:20:00,25.83,25.83,25.79,25.82,42060.0,25.83,25.83,25.79,25.82,42060.0
2019-08-20 14:25:00,25.82,25.86,25.82,25.86,41400.0,25.82,25.86,25.82,25.86,41400.0
2019-08-20 14:30:00,25.86,25.88,25.82,25.82,38520.0,25.86,25.88,25.82,25.82,38520.0
2019-08-20 14:35:00,25.84,25.84,25.82,25.82,9000.0,25.84,25.84,25.82,25.82,9000.0
2019-08-20 14:40:00,25.82,25.82,25.78,25.79,33000.0,25.82,25.82,25.78,25.79,33000.0
2019-08-20 14:45:00,25.78,25.78,25.77,25.77,19500.0,25.78,25.78,25.77,25.77,19500.0
2019-08-20 14:50:00,25.76,25.76,25.73,25.73,18000.0,25.76,25.76,25.73,25.73,18000.0
2019-08-20 14:55:00,25.74,25.74,25.71,25.72,46500.0,25.74,25.74,25.71,25.72,46500.0
2019-08-20 15:00:00,25.71,25.75,25.71,25.73,34500.0,25.71,25.75,25.71,25.73,34500.0
2019-08-20 15:05:00,25.72,25.73,25.69,25.69,27870.0,25.72,25.73,25.69,25.69,27870.0
2019-08-20 15:10:00,25.7,25.71,25.67,25.68,107475.0,25.7,25.71,25.67,25.68,107475.0
2019-08-20 15:15:00,25.68,25.68,25.63,25.64,123360.0,25.68,25.68,25.63,25.64,123360.0
2019-08-20 15:20:00,25.64,25.67,25.63,25.67,25500.0,25.64,25.67,25.63,25.67,25500.0
2019-08-20 15:25:00,25.67,25.68,25.66,25.68,51000.0,25.67,25.68,25.66,25.68,51000.0
2019-08-20 15:30:00,25.68,25.68,25.65,25.66,79110.0,25.68,25.68,25.65,25.66,79110.0
2019-08-20 15:35:00,25.67,25.67,25.62,25.62,39000.0,25.67,25.67,25.62,25.62,39000.0
2019-08-20 15:40:00,25.63,25.64,25.61,25.63,58500.0,25.63,25.64,25.61,25.63,58500.0
2019-08-20 15:45:00,25.63,25.64,25.62,25.62,64365.0,25.63,25.64,25.62,25.62,64365.0
2019-08-20 15:50:00,25.62,25.63,25.58,25.58,77235.0,25.62,25.63,25.58,25.58,77235.0
2019-08-20 15:55:00,25.57,25.57,25.52,25.55,454410.0,25.57,25.57,25.52,25.55,454410.0
2019-08-21 09:30:00,25.88,25.89,25.73,25.78,93045.0,25.88,25.89,25.73,25.78,93045.0
2019-08-21 09:35:00,25.8,25.92,25.8,25.91,73500.0,25.8,25.92,25.8,25.91,73500.0
2019-08-21 09:40:00,25.84,25.88,25.8,25.84,43080.0,25.84,25.88,25.8,25.84,43080.0
2019-08-21 09:45:00,25.87,25.89,25.86,25.86,16245.0,25.87,25.89,25.86,25.86,16245.0
2019-08-21 09:50:00,25.84,25.88,25.77,25.8,46755.0,25.84,25.88,25.77,25.8,46755.0
2019-08-21 09:55:00,25.8,25.82,25.79,25.79,25500.0,25.8,25.82,25.79,25.79,25500.0
2019-08-21 10:00:00,25.77,25.78,25.73,25.74,30045.0,25.77,25.78,25.73,25.74,30045.0
2019-08-21 10:05:00,25.73,25.73,25.68,25.68,18645.0,25.73,25.73,25.68,25.68,18645.0
2019-08-21 10:10:00,25.68,25.74,25.63,25.65,30000.0,25.68,25.74,25.63,25.65,30000.0
2019-08-21 10:15:00,25.63,25.66,25.62,25.66,29085.0,25.63,25.66,25.62,25.66,29085.0
2019-08-21 10:20:00,25.63,25.67,25.63,25.63,16500.0,25.63,25.67,25.63,25.63,16500.0
2019-08-21 10:25:00,25.61,25.63,25.59,25.59,41805.0,25.61,25.63,25.59,25.59,41805.0
2019-08-21 10:30:00,25.6,25.66,25.59,25.65,40200.0,25.6,25.66,25.59,25.65,40200.0
2019-08-21 10:35:00,25.63,25.65,25.62,25.62,22605.0,25.63,25.65,25.62,25.62,22605.0
2019-08-21 10:40:00,25.61,25.62,25.58,25.58,42075.0,25.61,25.62,25.58,25.58,42075.0
2019-08-21 10:45:00,25.57,25.57,25.54,25.57,19500.0,25.57,25.57,25.54,25.57,19500.0
2019-08-21 10:50:00,25.58,25.59,25.56,25.59,40815.0,25.58,25.59,25.56,25.59,40815.0
2019-08-21 10:55:00,25.59,25.61,25.57,25.61,25500.0,25.59,25.61,25.57,25.61,25500.0
2019-08-21 11:00:00,25.6,25.63,25.6,25.63,47130.0,25.6,25.63,25.6,25.63,47130.0
2019-08-21 11:05:00,25.64,25.66,25.62,25.66,26295.0,25.64,25.66,25.62,25.66,26295.0
2019-08-21 11:10:00,25.67,25.67,25.63,25.63,58830.0,25.67,25.67,25.63,25.63,58830.0
2019-08-21 11:15:00,25.65,25.65,25.62,25.62,31500.0,25.65,25.65,25.62,25.62,31500.0
2019-08-21 11:20:00,25.64,25.66,25.63,25.65,26790.0,25.64,25.66,25.63,25.65,26790.0
2019-08-21 11:25:00,25.63,25.65,25.62,25.65,31185.0,25.63,25.65,25.62,25.65,31185.0
2019-08-21 11:30:00,25.65,25.67,25.65,25.67,49500.0,25.65,25.67,25.65,25.67,49500.0
2019-08-21 11:35:00,25.64,25.7,25.64,25.69,61125.0,25.64,25.7,25.64,25.69,61125.0
2019-08-21 11:40:00,25.7,25.71,25.69,25.71,7965.0,25.7,25.71,25.69,25.71,7965.0
2019-08-21 11:45:00,25.71,25.71,25.69,25.69,6000.0,25.71,25.71,25.69,25.69,6000.0
2019-08-21 11:50:00,25.7,25.72,25.7,25.71,21000.0,25.7,25.72,25.7,25.71,21000.0
2019-08-21 11:55:00,25.73,25.73,25.7,25.7,21000.0,25.73,25.73,25.7,25.7,21000.0
2019-08-21 12:00:00,25.72,25.73,25.72,25.72,4500.0,25.72,25.73,25.72,25.72,4500.0
2019-08-21 12:05:00,25.72,25.72,25.72,25.72,4650.0,25.72,25.72,25.72,25.72,4650.0
2019-08-21 12:10:00,25.72,25.74,25.72,25.73,16500.0,25.72,25.74,25.72,25.73,16500.0
2019-08-21 12:15:00,25.73,25.73,25.71,25.71,7500.0,25.73,25.73,25.71,25.71,7500.0
2019-08-21 12:20:00,25.7,25.7,25.67,25.69,28890.0,25.7,25.7,25.67,25.69,28890.0
2019-08-21 12:25:00,25.68,25.69,25.67,25.68,21000.0,25.68,25.69,25.67,25.68,21000.0
2019-08-21 12:30:00,25.68,25.68,25.66,25.66,16500.0,25.68,25.68,25.66,25.66,16500.0
2019-08-21 12:35:00,25.65,25.67,25.65,25.66,12000.0,25.65,25.67,25.65,25.66,12000.0
2019-08-21 12:40:00,25.65,25.68,25.65,25.67,33735.0,25.65,25.68,25.65,25.67,33735.0
2019-08-21 12:45:00,25.67,25.7,25.67,25.69,12000.0,25.67,25.7,25.67,25.69,12000.0
2019-08-21 12:50:00,25.69,25.69,25.68,25.68,12000.0,25.69,25.69,25.68,25.68,12000.0
2019-08-21 12:55:00,25.68,25.68,25.65,25.66,22500.0,25.68,25.68,25.65,25.66,22500.0
2019-08-21 13:00:00,25.66,25.67,25.64,25.64,22500.0,25.66,25.67,25.64,25.64,22500.0
2019-08-21 13:05:00,25.65,25.67,25.64,25.66,32070.0,25.65,25.67,25.64,25.66,32070.0
2019-08-21 13:10:00,25.65,25.65,25.63,25.63,4500.0,25.65,25.65,25.63,25.63,4500.0
2019-08-21 13:15:00,25.62,25.65,25.62,25.65,20820.0,25.62,25.65,25.62,25.65,20820.0
2019-08-21 13:20:00,25.65,25.65,25.63,25.63,4500.0,25.65,25.65,25.63,25.63,4500.0
2019-08-21 13:25:00,25.64,25.64,25.62,25.62,10500.0,25.64,25.64,25.62,25.62,10500.0
2019-08-21 13:30:00,25.62,25.62,25.6,25.61,12000.0,25.62,25.62,25.6,25.61,12000.0
2019-08-21 13:35:00,25.62,25.64,25.61,25.63,14625.0,25.62,25.64,25.61,25.63,14625.0
2019-08-21 13:40:00,25.64,25.64,25.61,25.63,18000.0,25.64,25.64,25.61,25.63,18000.0
2019-08-21 13:45:00,25.63,25.64,25.62,25.63,20535.0,25.63,25.64,25.62,25.63,20535.0
2019-08-21 13:50:00,25.63,25.63,25.6,25.6,13500.0,25.63,25.63,25.6,25.6,13500.0
2019-08-21 13:55:00,25.6,25.6,25.57,25.57,7500.0,25.6,25.6,25.57,25.57,7500.0
2019-08-21 14:00:00,25.54,25.57,25.52,25.56,31950.0,25.54,25.57,25.52,25.56,31950.0
2019-08-21 14:05:00,25.57,25.58,25.56,25.56,19500.0,25.57,25.58,25.56,25.56,19500.0
2019-08-21 14:10:00,25.54,25.55,25.53,25.53,37995.0,25.54,25.55,25.53,25.53,37995.0
2019-08-21 14:15:00,25.55,25.56,25.55,25.56,9555.0,25.55,25.56,25.55,25.56,9555.0
2019-08-21 14:20:00,25.56,25.56,25.51,25.52,28665.0,25.56,25.56,25.51,25.52,28665.0
2019-08-21 14:25:00,25.52,25.53,25.51,25.52,24540.0,25.52,25.53,25.51,25.52,24540.0
2019-08-21 14:30:00,25.53,25.53,25.51,25.52,13500.0,25.53,25.53,25.51,25.52,13500.0
2019-08-21 14:35:00,25.53,25.54,25.51,25.52,24000.0,25.53,25.54,25.51,25.52,24000.0
2019-08-21 14:40:00,25.52,25.53,25.51,25.52,18000.0,25.52,25.53,25.51,25.52,18000.0
2019-08-21 14:45:00,25.54,25.54,25.5,25.5,21360.0,25.54,25.54,25.5,25.5,21360.0
2019-08-21 14:50:00,25.5,25.51,25.49,25.5,12000.0,25.5,25.51,25.49,25.5,12000.0
2019-08-21 14:55:00,25.5,25.52,25.49,25.51,32655.0,25.5,25.52,25.49,25.51,32655.0
2019-08-21 15:00:00,25.52,25.53,25.51,25.53,48000.0,25.52,25.53,25.51,25.53,48000.0
2019-08-21 15:05:00,25.52,25.55,25.52,25.55,23310.0,25.52,25.55,25.52,25.55,23310.0
2019-08-21 15:10:00,25.58,25.59,25.56,25.57,30375.0,25.58,25.59,25.56,25.57,30375.0
2019-08-21 15:15:00,25.57,25.58,25.55,25.58,140565.0,25.57,25.58,25.55,25.58,140565.0
2019-08-21 15:20:00,25.58,25.58,25.56,25.57,40500.0,25.58,25.58,25.56,25.57,40500.0
2019-08-21 15:25:00,25.57,25.58,25.55,25.56,40500.0,25.57,25.58,25.55,25.56,40500.0
2019-08-21 15:30:00,25.55,25.59,25.55,25.57,97740.0,25.55,25.59,25.55,25.57,97740.0
2019-08-21 15:35:00,25.57,25.57,25.55,25.57,48045.0,25.57,25.57,25.55,25.57,48045.0
2019-08-21 15:40:00,25.56,25.57,25.55,25.55,105000.0,25.56,25.57,25.55,25.55,105000.0
2019-08-21 15:45:00,25.56,25.58,25.56,25.56,123105.0,25.56,25.58,25.56,25.56,123105.0
2019-08-21 15:50:00,25.57,25.58,25.57,25.58,63645.0,25.57,25.58,25.57,25.58,63645.0
2019-08-21 15:55:00,25.59,25.61,25.59,25.61,386655.0,25.59,25.61,25.59,25.61,386655.0
2019-08-22 09:30:00,25.69,25.75,25.63,25.63,77175.0,25.69,25.75,25.63,25.63,77175.0
2019-08-22 09:35:00,25.69,25.77,25.59,25.66,90900.0,25.69,25.77,25.59,25.66,90900.0
2019-08-22 09:40:00,25.71,25.75,25.63,25.63,34950.0,25.71,25.75,25.63,25.63,34950.0
2019-08-22 09:45:00,25.65,25.66,25.61,25.63,80595.0,25.65,25.66,25.61,25.63,80595.0
2019-08-22 09:50:00,25.66,25.66,25.57,25.63,91785.0,25.66,25.66,25.57,25.63,91785.0
2019-08-22 09:55:00,25.61,25.65,25.59,25.61,44970.0,25.61,25.65,25.59,25.61,44970.0
2019-08-22 10:00:00,25.59,25.59,25.55,25.56,22500.0,25.59,25.59,25.55,25.56,22500.0
2019-08-22 10:05:00,25.55,25.59,25.53,25.59,32310.0,25.55,25.59,25.53,25.59,32310.0
2019-08-22 10:10:00,25.6,25.6,25.54,25.59,40185.0,25.6,25.6,25.54,25.59,40185.0
2019-08-22 10:15:00,25.62,25.63,25.57,25.57,30000.0,25.62,25.63,25.57,25.57,30000.0
2019-08-22 10:20:00,25.58,25.58,25.54,25.56,22500.0,25.58,25.58,25.54,25.56,22500.0
2019-08-22 10:25:00,25.54,25.55,25.48,25.55,72165.0,25.54,25.55,25.48,25.55,72165.0
2019-08-22 10:30:00,25.54,25.54,25.49,25.51,28650.0,25.54,25.54,25.49,25.51,28650.0
2019-08-22 10:35:00,25.49,25.49,25.44,25.44,16335.0,25.49,25.49,25.44,25.44,16335.0
2019-08-22 10:40:00,25.44,25.44,25.41,25.41,22440.0,25.44,25.44,25.41,25.41,22440.0
2019-08-22 10:45:00,25.4,25.48,25.4,25.48,18000.0,25.4,25.48,25.4,25.48,18000.0
2019-08-22 10:50:00,25.47,25.47,25.43,25.44,87000.0,25.47,25.47,25.43,25.44,87000.0
2019-08-22 10:55:00,25.46,25.47,25.43,25.43,33705.0,25.46,25.47,25.43,25.43,33705.0
2019-08-22 11:00:00,25.41,25.45,25.39,25.39,24000.0,25.41,25.45,25.39,25.39,24000.0
2019-08-22 11:05:00,25.41,25.44,25.4,25.43,19500.0,25.41,25.44,25.4,25.43,19500.0
2019-08-22 11:10:00,25.41,25.45,25.4,25.44,40500.0,25.41,25.45,25.4,25.44,40500.0
2019-08-22 11:15:00,25.43,25.43,25.39,25.39,15960.0,25.43,25.43,25.39,25.39,15960.0
2019-08-22 11:20:00,25.39,25.39,25.37,25.38,25395.0,25.39,25.39,25.37,25.38,25395.0
2019-08-22 11:25:00,25.38,25.38,25.34,25.35,37740.0,25.38,25.38,25.34,25.35,37740.0
2019-08-22 11:30:00,25.36,25.37,25.34,25.36,30030.0,25.36,25.37,25.34,25.36,30030.0
2019-08-22 11:35:00,25.36,25.37,25.36,25.37,9000.0,25.36,25.37,25.36,25.37,9000.0
2019-08-22 11:40:00,25.37,25.38,25.36,25.37,213000.0,25.37,25.38,25.36,25.37,213000.0
2019-08-22 11:45:00,25.37,25.37,25.34,25.36,56190.0,25.37,25.37,25.34,25.36,56190.0
2019-08-22 11:50:00,25.36,25.37,25.35,25.36,14025.0,25.36,25.37,25.35,25.36,14025.0
2019-08-22 11:55:00,25.36,25.36,25.34,25.34,9000.0,25.36,25.36,25.34,25.34,9000.0
2019-08-22 12:00:00,25.35,25.4,25.35,25.39,22500.0,25.35,25.4,25.35,25.39,22500.0
2019-08-22 12:05:00,25.41,25.44,25.4,25.43,18000.0,25.41,25.44,25.4,25.43,18000.0
2019-08-22 12:10:00,25.42,25.46,25.42,25.46,15000.0,25.42,25.46,25.42,25.46,15000.0
2019-08-22 12:15:00,25.46,25.46,25.41,25.41,19500.0,25.46,25.46,25.41,25.41,19500.0
2019-08-22 12:20:00,25.42,25.42,25.41,25.42,9000.0,25.42,25.42,25.41,25.42,9000.0
2019-08-22 12:25:00,25.44,25.46,25.44,25.46,7500.0,25.44,25.46,25.44,25.46,7500.0
2019-08-22 12:30:00,25.47,25.47,25.45,25.46,10500.0,25.47,25.47,25.45,25.46,10500.0
2019-08-22 12:35:00,25.45,25.45,25.42,25.45,22500.0,25.45,25.45,25.42,25.45,22500.0
2019-08-22 12:40:00,25.44,25.46,25.43,25.46,16500.0,25.44,25.46,25.43,25.46,16500.0
2019-08-22 12:45:00,25.45,25.45,25.44,25.45,9000.0,25.45,25.45,25.44,25.45,9000.0
2019-08-22 12:50:00,25.45,25.45,25.45,25.45,7500.0,25.45,25.45,25.45,25.45,7500.0
2019-08-22 12:55:00,25.43,25.44,25.43,25.44,7500.0,25.43,25.44,25.43,25.44,7500.0
2019-08-22 13:00:00,25.45,25.5,25.44,25.5,25890.0,25.45,25.5,25.44,25.5,25890.0
2019-08-22 13:05:00,25.49,25.5,25.46,25.5,32790.0,25.49,25.5,25.46,25.5,32790.0
2019-08-22 13:10:00,25.49,25.49,25.47,25.47,31500.0,25.49,25.49,25.47,25.47,31500.0
2019-08-22 13:15:00,25.47,25.47,25.45,25.45,114720.0,25.47,25.47,25.45,25.45,114720.0
2019-08-22 13:20:00,25.45,25.48,25.45,25.46,16500.0,25.45,25.48,25.45,25.46,16500.0
2019-08-22 13:25:00,25.47,25.47,25.41,25.42,83775.0,25.47,25.47,25.41,25.42,83775.0
2019-08-22 13:30:00,25.41,25.46,25.41,25.46,21000.0,25.41,25.46,25.41,25.46,21000.0
2019-08-22 13:35:00,25.46,25.47,25.46,25.47,18000.0,25.46,25.47,25.46,25.47,18000.0
2019-08-22 13:40:00,25.47,25.48,25.46,25.47,18000.0,25.47,25.48,25.46,25.47,18000.0
2019-08-22 13:45:00,25.47,25.47,25.46,25.46,9000.0,25.47,25.47,25.46,25.46,9000.0
2019-08-22 13:50:00,25.45,25.47,25.45,25.46,21000.0,25.45,25.47,25.45,25.46,21000.0
2019-08-22 13:55:00,25.46,25.47,25.45,25.47,27000.0,25.46,25.47,25.45,25.47,27000.0
2019-08-22 14:00:00,25.47,25.47,25.44,25.44,25500.0,25.47,25.47,25.44,25.44,25500.0
2019-08-22 14:05:00,25.43,25.43,25.42,25.42,7500.0,25.43,25.43,25.42,25.42,7500.0
2019-08-22 14:10:00,25.42,25.42,25.41,25.42,28500.0,25.42,25.42,25.41,25.42,28500.0
2019-08-22 14:15:00,25.43,25.44,25.43,25.44,7500.0,25.43,25.44,25.43,25.44,7500.0
2019-08-22 14:20:00,25.44,25.45,25.42,25.42,188175.0,25.44,25.45,25.42,25.42,188175.0
2019-08-22 14:25:00,25.41,25.46,25.41,25.46,28500.0,25.41,25.46,25.41,25.46,28500.0
2019-08-22 14:30:00,25.46,25.46,25.44,25.44,10500.0,25.46,25.46,25.44,25.44,10500.0
2019-08-22 14:35:00,25.44,25.44,25.43,25.44,12000.0,25.44,25.44,25.43,25.44,12000.0
2019-08-22 14:40:00,25.43,25.44,25.41,25.44,13500.0,25.43,25.44,25.41,25.44,13500.0
2019-08-22 14:45:00,25.46,25.48,25.45,25.45,13500.0,25.46,25.48,25.45,25.45,13500.0
2019-08-22 14:50:00,25.44,25.49,25.44,25.49,37500.0,25.44,25.49,25.44,25.49,37500.0
2019-08-22 14:55:00,25.49,25.5,25.48,25.49,17280.0,25.49,25.5,25.48,25.49,17280.0
2019-08-22 15:00:00,25.49,25.5,25.49,25.49,9000.0,25.49,25.5,25.49,25.49,9000.0
2019-08-22 15:05:00,25.49,25.5,25.48,25.5,21240.0,25.49,25.5,25.48,25.5,21240.0
2019-08-22 15:10:00,25.49,25.5,25.47,25.49,31500.0,25.49,25.5,25.47,25.49,31500.0
2019-08-22 15:15:00,25.49,25.5,25.49,25.5,7500.0,25.49,25.5,25.49,25.5,7500.0
2019-08-22 15:20:00,25.51,25.53,25.51,25.53,16500.0,25.51,25.53,25.51,25.53,16500.0
2019-08-22 15:25:00,25.53,25.54,25.53,25.53,18000.0,25.53,25.54,25.53,25.53,18000.0
2019-08-22 15:30:00,25.53,25.55,25.53,25.54,24000.0,25.53,25.55,25.53,25.54,24000.0
2019-08-22 15:35:00,25.54,25.55,25.53,25.53,22500.0,25.54,25.55,25.53,25.53,22500.0
2019-08-22 15:40:00,25.53,25.55,25.53,25.55,28500.0,25.53,25.55,25.53,25.55,28500.0
2019-08-22 15:45:00,25.56,25.56,25.54,25.56,33405.0,25.56,25.56,25.54,25.56,33405.0
2019-08-22 15:50:00,25.57,25.58,25.55,25.56,86100.0,25.57,25.58,25.55,25.56,86100.0
2019-08-22 15:55:00,25.54,25.54,25.45,25.47,457680.0,25.54,25.54,25.45,25.47,457680.0
2019-08-23 09:30:00,25.29,25.44,25.27,25.38,113415.0,25.29,25.44,25.27,25.38,113415.0
2019-08-23 09:35:00,25.4,25.4,25.32,25.33,54450.0,25.4,25.4,25.32,25.33,54450.0
2019-08-23 09:40:00,25.41,25.46,25.34,25.34,24000.0,25.41,25.46,25.34,25.34,24000.0
2019-08-23 09:45:00,25.35,25.37,25.28,25.28,43500.0,25.35,25.37,25.28,25.28,43500.0
2019-08-23 09:50:00,25.25,25.31,25.24,25.28,39450.0,25.25,25.31,25.24,25.28,39450.0
2019-08-23 09:55:00,25.27,25.38,25.27,25.28,54000.0,25.27,25.38,25.27,25.28,54000.0
2019-08-23 10:00:00,25.26,25.43,25.23,25.36,79020.0,25.26,25.43,25.23,25.36,79020.0
2019-08-23 10:05:00,25.37,25.37,25.34,25.35,8250.0,25.37,25.37,25.34,25.35,8250.0
2019-08-23 10:10:00,25.33,25.42,25.27,25.38,43500.0,25.33,25.42,25.27,25.38,43500.0
2019-08-23 10:15:00,25.38,25.43,25.37,25.43,18000.0,25.38,25.43,25.37,25.43,18000.0
2019-08-23 10:20:00,25.41,25.41,25.38,25.38,9000.0,25.41,25.41,25.38,25.38,9000.0
2019-08-23 10:25:00,25.38,25.41,25.36,25.41,35205.0,25.38,25.41,25.36,25.41,35205.0
2019-08-23 10:30:00,25.44,25.47,25.42,25.45,9000.0,25.44,25.47,25.42,25.45,9000.0
2019-08-23 10:35:00,25.47,25.54,25.47,25.51,36000.0,25.47,25.54,25.47,25.51,36000.0
2019-08-23 10:40:00,25.51,25.51,25.49,25.49,4725.0,25.51,25.51,25.49,25.49,4725.0
2019-08-23 10:45:00,25.51,25.51,25.48,25.48,16500.0,25.51,25.51,25.48,25.48,16500.0
2019-08-23 10:50:00,25.5,25.53,25.47,25.51,45090.0,25.5,25.53,25.47,25.51,45090.0
2019-08-23 10:55:00,25.51,25.55,25.47,25.49,19845.0,25.51,25.55,25.47,25.49,19845.0
2019-08-23 11:00:00,25.43,25.44,25.26,25.29,66225.0,25.43,25.44,25.26,25.29,66225.0
2019-08-23 11:05:00,25.28,25.28,25.12,25.12,34515.0,25.28,25.28,25.12,25.12,34515.0
2019-08-23 11:10:00,25.12,25.24,25.1,25.18,88500.0,25.12,25.24,25.1,25.18,88500.0
2019-08-23 11:15:00,25.19,25.22,25.19,25.19,24000.0,25.19,25.22,25.19,25.19,24000.0
2019-08-23 11:20:00,25.15,25.19,25.15,25.18,22500.0,25.15,25.19,25.15,25.18,22500.0
2019-08-23 11:25:00,25.17,25.24,25.14,25.22,46500.0,25.17,25.24,25.14,25.22,46500.0
2019-08-23 11:30:00,25.18,25.18,25.15,25.18,16500.0,25.18,25.18,25.15,25.18,16500.0
2019-08-23 11:35:00,25.19,25.21,25.16,25.17,28500.0,25.19,25.21,25.16,25.17,28500.0
2019-08-23 11:40:00,25.19,25.26,25.15,25.26,30000.0,25.19,25.26,25.15,25.26,30000.0
2019-08-23 11:45:00,25.25,25.25,25.19,25.22,37500.0,25.25,25.25,25.19,25.22,37500.0
2019-08-23 11:50:00,25.22,25.24,25.21,25.22,13500.0,25.22,25.24,25.21,25.22,13500.0
2019-08-23 11:55:00,25.2,25.21,25.17,25.18,23250.0,25.2,25.21,25.17,25.18,23250.0
2019-08-23 12:00:00,25.16,25.2,25.14,25.17,44160.0,25.16,25.2,25.14,25.17,44160.0
2019-08-23 12:05:00,25.14,25.2,25.14,25.19,28500.0,25.14,25.2,25.14,25.19,28500.0
2019-08-23 12:10:00,25.18,25.21,25.15,25.21,37005.0,25.18,25.21,25.15,25.21,37005.0
2019-08-23 12:15:00,25.23,25.26,25.23,25.24,22335.0,25.23,25.26,25.23,25.24,22335.0
2019-08-23 12:20:00,25.23,25.23,25.2,25.2,7500.0,25.23,25.23,25.2,25.2,7500.0
2019-08-23 12:25:00,25.2,25.21,25.19,25.19,9000.0,25.2,25.21,25.19,25.19,9000.0
2019-08-23 12:30:00,25.17,25.2,25.15,25.2,18000.0,25.17,25.2,25.15,25.2,18000.0
2019-08-23 12:35:00,25.21,25.21,25.21,25.21,7500.0,25.21,25.21,25.21,25.21,7500.0
2019-08-23 12:40:00,25.22,25.23,25.21,25.23,16500.0,25.22,25.23,25.21,25.23,16500.0
2019-08-23 12:45:00,25.23,25.23,25.18,25.19,28500.0,25.23,25.23,25.18,25.19,28500.0
2019-08-23 12:50:00,25.2,25.21,25.18,25.18,10500.0,25.2,25.21,25.18,25.18,10500.0
2019-08-23 12:55:00,25.17,25.17,25.16,25.16,12000.0,25.17,25.17,25.16,25.16,12000.0
2019-08-23 13:00:00,25.15,25.17,25.11,25.17,16500.0,25.15,25.17,25.11,25.17,16500.0
2019-08-23 13:05:00,25.14,25.15,25.13,25.15,23955.0,25.14,25.15,25.13,25.15,23955.0
2019-08-23 13:10:00,25.14,25.18,25.14,25.18,10500.0,25.14,25.18,25.14,25.18,10500.0
2019-08-23 13:15:00,25.16,25.17,25.14,25.16,15000.0,25.16,25.17,25.14,25.16,15000.0
2019-08-23 13:20:00,25.14,25.16,25.13,25.14,46500.0,25.14,25.16,25.13,25.14,46500.0
2019-08-23 13:25:00,25.16,25.17,25.15,25.16,13500.0,25.16,25.17,25.15,25.16,13500.0
2019-08-23 13:30:00,25.16,25.18,25.15,25.18,22500.0,25.16,25.18,25.15,25.18,22500.0
2019-08-23 13:35:00,25.19,25.24,25.19,25.24,16500.0,25.19,25.24,25.19,25.24,16500.0
2019-08-23 13:40:00,25.24,25.24,25.2,25.21,22995.0,25.24,25.24,25.2,25.21,22995.0
2019-08-23 13:45:00,25.22,25.26,25.21,25.22,28680.0,25.22,25.26,25.21,25.22,28680.0
2019-08-23 13:50:00,25.22,25.27,25.22,25.25,37125.0,25.22,25.27,25.22,25.25,37125.0
2019-08-23 13:55:00,25.24,25.25,25.23,25.25,15375.0,25.24,25.25,25.23,25.25,15375.0
2019-08-23 14:00:00,25.25,25.25,25.22,25.23,27000.0,25.25,25.25,25.22,25.23,27000.0
2019-08-23 14:05:00,25.24,25.26,25.23,25.24,13500.0,25.24,25.26,25.23,25.24,13500.0
2019-08-23 14:10:00,25.24,25.25,25.21,25.23,46710.0,25.24,25.25,25.21,25.23,46710.0
2019-08-23 14:15:00,25.21,25.26,25.21,25.24,34650.0,25.21,25.26,25.21,25.24,34650.0
2019-08-23 14:20:00,25.26,25.26,25.23,25.25,38460.0,25.26,25.26,25.23,25.25,38460.0
2019-08-23 14:25:00,25.24,25.29,25.23,25.29,117525.0,25.24,25.29,25.23,25.29,117525.0
2019-08-23 14:30:00,25.29,25.31,25.28,25.3,45000.0,25.29,25.31,25.28,25.3,45000.0
2019-08-23 14:35:00,25.3,25.3,25.27,25.29,72000.0,25.3,25.3,25.27,25.29,72000.0
2019-08-23 14:40:00,25.27,25.29,25.25,25.26,25575.0,25.27,25.29,25.25,25.26,25575.0
2019-08-23 14:45:00,25.27,25.27,25.24,25.25,42000.0,25.27,25.27,25.24,25.25,42000.0
2019-08-23 14:50:00,25.26,25.26,25.24,25.24,16605.0,25.26,25.26,25.24,25.24,16605.0
2019-08-23 14:55:00,25.23,25.28,25.23,25.26,44820.0,25.23,25.28,25.23,25.26,44820.0
2019-08-23 15:00:00,25.25,25.27,25.24,25.27,39495.0,25.25,25.27,25.24,25.27,39495.0
2019-08-23 15:05:00,25.26,25.28,25.26,25.27,36000.0,25.26,25.28,25.26,25.27,36000.0
2019-08-23 15:10:00,25.29,25.3,25.24,25.27,48000.0,25.29,25.3,25.24,25.27,48000.0
2019-08-23 15:15:00,25.27,25.29,25.27,25.27,25500.0,25.27,25.29,25.27,25.27,25500.0
2019-08-23 15:20:00,25.29,25.29,25.27,25.27,20250.0,25.29,25.29,25.27,25.27,20250.0
2019-08-23 15:25:00,25.28,25.28,25.26,25.26,32100.0,25.28,25.28,25.26,25.26,32100.0
2019-08-23 15:30:00,25.26,25.26,25.24,25.24,48000.0,25.26,25.26,25.24,25.24,48000.0
2019-08-23 15:35:00,25.24,25.24,25.21,25.21,44145.0,25.24,25.24,25.21,25.21,44145.0
2019-08-23 15:40:00,25.21,25.22,25.18,25.19,52710.0,25.21,25.22,25.18,25.19,52710.0
2019-08-23 15:45:00,25.19,25.21,25.16,25.16,85500.0,25.19,25.21,25.16,25.16,85500.0
2019-08-23 15:50:00,25.15,25.15,25.08,25.08,80250.0,25.15,25.15,25.08,25.08,80250.0
2019-08-23 15:55:00,25.08,25.18,25.06,25.18,467610.0,25.08,25.18,25.06,25.18,467610.0
2019-08-26 09:30:00,25.23,25.39,25.0,25.31,139890.0,25.23,25.39,25.0,25.31,139890.0
2019-08-26 09:35:00,25.31,25.34,25.27,25.33,57000.0,25.31,25.34,25.27,25.33,57000.0
2019-08-26 09:40:00,25.33,25.33,25.2,25.24,73830.0,25.33,25.33,25.2,25.24,73830.0
2019-08-26 09:45:00,25.25,25.25,25.03,25.04,119460.0,25.25,25.25,25.03,25.04,119460.0
2019-08-26 09:50:00,25.08,25.17,25.08,25.15,128160.0,25.08,25.17,25.08,25.15,128160.0
2019-08-26 09:55:00,25.17,25.21,25.15,25.21,99255.0,25.17,25.21,25.15,25.21,99255.0
2019-08-26 10:00:00,25.2,25.21,25.14,25.15,75465.0,25.2,25.21,25.14,25.15,75465.0
2019-08-26 10:05:00,25.14,25.15,25.1,25.11,62670.0,25.14,25.15,25.1,25.11,62670.0
2019-08-26 10:10:00,25.15,25.16,25.14,25.15,25500.0,25.15,25.16,25.14,25.15,25500.0
2019-08-26 10:15:00,25.12,25.15,25.05,25.14,64500.0,25.12,25.15,25.05,25.14,64500.0
2019-08-26 10:20:00,25.14,25.16,25.06,25.06,31530.0,25.14,25.16,25.06,25.06,31530.0
2019-08-26 10:25:00,25.05,25.09,25.02,25.09,46125.0,25.05,25.09,25.02,25.09,46125.0
2019-08-26 10:30:00,25.07,25.14,25.07,25.14,22500.0,25.07,25.14,25.07,25.14,22500.0
2019-08-26 10:35:00,25.15,25.15,25.11,25.13,18000.0,25.15,25.15,25.11,25.13,18000.0
2019-08-26 10:40:00,25.13,25.13,25.06,25.07,66285.0,25.13,25.13,25.06,25.07,66285.0
2019-08-26 10:45:00,25.1,25.17,25.1,25.14,25500.0,25.1,25.17,25.1,25.14,25500.0
2019-08-26 10:50:00,25.14,25.17,25.13,25.15,71400.0,25.14,25.17,25.13,25.15,71400.0
2019-08-26 10:55:00,25.15,25.15,25.09,25.1,57705.0,25.15,25.15,25.09,25.1,57705.0
2019-08-26 11:00:00,25.09,25.11,25.07,25.1,75135.0,25.09,25.11,25.07,25.1,75135.0
2019-08-26 11:05:00,25.09,25.1,25.07,25.09,31500.0,25.09,25.1,25.07,25.09,31500.0
2019-08-26 11:10:00,25.08,25.13,25.08,25.13,34500.0,25.08,25.13,25.08,25.13,34500.0
2019-08-26 11:15:00,25.12,25.16,25.11,25.13,37500.0,25.12,25.16,25.11,25.13,37500.0
2019-08-26 11:20:00,25.14,25.18,25.14,25.17,39720.0,25.14,25.18,25.14,25.17,39720.0
2019-08-26 11:25:00,25.18,25.2,25.18,25.19,46500.0,25.18,25.2,25.18,25.19,46500.0
2019-08-26 11:30:00,25.2,25.2,25.14,25.16,24000.0,25.2,25.2,25.14,25.16,24000.0
2019-08-26 11:35:00,25.17,25.18,25.17,25.17,16500.0,25.17,25.18,25.17,25.17,16500.0
2019-08-26 11:40:00,25.17,25.17,25.14,25.15,13770.0,25.17,25.17,25.14,25.15,13770.0
2019-08-26 11:45:00,25.15,25.17,25.14,25.17,13500.0,25.15,25.17,25.14,25.17,13500.0
2019-08-26 11:50:00,25.15,25.18,25.14,25.17,21285.0,25.15,25.18,25.14,25.17,21285.0
2019-08-26 11:55:00,25.17,25.19,25.15,25.15,30000.0,25.17,25.19,25.15,25.15,30000.0
2019-08-26 12:00:00,25.15,25.15,25.13,25.15,166020.0,25.15,25.15,25.13,25.15,166020.0
2019-08-26 12:05:00,25.16,25.21,25.16,25.21,10500.0,25.16,25.21,25.16,25.21,10500.0
2019-08-26 12:10:00,25.2,25.2,25.19,25.19,15000.0,25.2,25.2,25.19,25.19,15000.0
2019-08-26 12:15:00,25.2,25.2,25.19,25.2,12510.0,25.2,25.2,25.19,25.2,12510.0
2019-08-26 12:20:00,25.19,25.27,25.19,25.27,24000.0,25.19,25.27,25.19,25.27,24000.0
2019-08-26 12:25:00,25.29,25.29,25.25,25.25,15000.0,25.29,25.29,25.25,25.25,15000.0
2019-08-26 12:30:00,25.25,25.27,25.21,25.22,111075.0,25.25,25.27,25.21,25.22,111075.0
2019-08-26 12:35:00,25.21,25.29,25.21,25.27,97470.0,25.21,25.29,25.21,25.27,97470.0
2019-08-26 12:40:00,25.3,25.3,25.25,25.27,21000.0,25.3,25.3,25.25,25.27,21000.0
2019-08-26 12:45:00,25.27,25.27,25.27,25.27,0.0,25.27,25.27,25.27,25.27,0.0
2019-08-26 12:50:00,25.26,25.28,25.26,25.28,7680.0,25.26,25.28,25.26,25.28,7680.0
2019-08-26 12:55:00,25.3,25.31,25.28,25.3,13500.0,25.3,25.31,25.28,25.3,13500.0
2019-08-26 13:00:00,25.29,25.3,25.29,25.29,10500.0,25.29,25.3,25.29,25.29,10500.0
2019-08-26 13:05:00,25.29,25.29,25.24,25.26,94500.0,25.29,25.29,25.24,25.26,94500.0
2019-08-26 13:10:00,25.27,25.27,25.25,25.25,7500.0,25.27,25.27,25.25,25.25,7500.0
2019-08-26 13:15:00,25.25,25.26,25.24,25.26,9000.0,25.25,25.26,25.24,25.26,9000.0
2019-08-26 13:20:00,25.27,25.27,25.27,25.27,6000.0,25.27,25.27,25.27,25.27,6000.0
2019-08-26 13:25:00,25.29,25.29,25.27,25.27,47250.0,25.29,25.29,25.27,25.27,47250.0
2019-08-26 13:30:00,25.27,25.28,25.25,25.26,82500.0,25.27,25.28,25.25,25.26,82500.0
2019-08-26 13:35:00,25.26,25.27,25.23,25.23,55500.0,25.26,25.27,25.23,25.23,55500.0
2019-08-26 13:40:00,25.22,25.24,25.21,25.23,16500.0,25.22,25.24,25.21,25.23,16500.0
2019-08-26 13:45:00,25.24,25.25,25.22,25.24,89805.0,25.24,25.25,25.22,25.24,89805.0
2019-08-26 13:50:00,25.25,25.26,25.24,25.24,31050.0,25.25,25.26,25.24,25.24,31050.0
2019-08-26 13:55:00,25.24,25.24,25.24,25.24,10500.0,25.24,25.24,25.24,25.24,10500.0
2019-08-26 14:00:00,25.24,25.24,25.21,25.21,34470.0,25.24,25.24,25.21,25.21,34470.0
2019-08-26 14:05:00,25.2,25.21,25.19,25.19,37365.0,25.2,25.21,25.19,25.19,37365.0
2019-08-26 14:10:00,25.2,25.22,25.18,25.2,42480.0,25.2,25.22,25.18,25.2,42480.0
2019-08-26 14:15:00,25.2,25.2,25.12,25.12,43155.0,25.2,25.2,25.12,25.12,43155.0
2019-08-26 14:20:00,25.13,25.17,25.13,25.15,76440.0,25.13,25.17,25.13,25.15,76440.0
2019-08-26 14:25:00,25.16,25.16,25.15,25.15,10500.0,25.16,25.16,25.15,25.15,10500.0
2019-08-26 14:30:00,25.15,25.16,25.13,25.13,16500.0,25.15,25.16,25.13,25.13,16500.0
2019-08-26 14:35:00,25.13,25.14,25.13,25.14,10500.0,25.13,25.14,25.13,25.14,10500.0
2019-08-26 14:40:00,25.14,25.14,25.1,25.1,24000.0,25.14,25.14,25.1,25.1,24000.0
2019-08-26 14:45:00,25.1,25.11,25.07,25.08,69225.0,25.1,25.11,25.07,25.08,69225.0
2019-08-26 14:50:00,25.09,25.09,25.08,25.08,15000.0,25.09,25.09,25.08,25.08,15000.0
2019-08-26 14:55:00,25.08,25.12,25.07,25.11,32655.0,25.08,25.12,25.07,25.11,32655.0
2019-08-26 15:00:00,25.11,25.18,25.11,25.15,75000.0,25.11,25.18,25.11,25.15,75000.0
2019-08-26 15:05:00,25.16,25.17,25.15,25.16,28650.0,25.16,25.17,25.15,25.16,28650.0
2019-08-26 15:10:00,25.16,25.17,25.16,25.17,7650.0,25.16,25.17,25.16,25.17,7650.0
2019-08-26 15:15:00,25.17,25.18,25.17,25.17,16500.0,25.17,25.18,25.17,25.17,16500.0
2019-08-26 15:20:00,25.16,25.17,25.16,25.17,15000.0,25.16,25.17,25.16,25.17,15000.0
2019-08-26 15:25:00,25.17,25.19,25.17,25.17,19530.0,25.17,25.19,25.17,25.17,19530.0
2019-08-26 15:30:00,25.17,25.19,25.16,25.16,40500.0,25.17,25.19,25.16,25.16,40500.0
2019-08-26 15:35:00,25.16,25.18,25.15,25.17,52500.0,25.16,25.18,25.15,25.17,52500.0
2019-08-26 15:40:00,25.17,25.18,25.17,25.18,40950.0,25.17,25.18,25.17,25.18,40950.0
2019-08-26 15:45:00,25.17,25.17,25.16,25.16,69000.0,25.17,25.17,25.16,25.16,69000.0
2019-08-26 15:50:00,25.16,25.19,25.16,25.19,87000.0,25.16,25.19,25.16,25.19,87000.0
2019-08-26 15:55:00,25.2,25.24,25.18,25.24,121590.0,25.2,25.24,25.18,25.24,121590.0
2019-08-27 09:30:00,25.4,25.4,25.12,25.16,76635.0,25.4,25.4,25.12,25.16,76635.0
2019-08-27 09:35:00,25.23,25.33,25.17,25.25,89805.0,25.23,25.33,25.17,25.25,89805.0
2019-08-27 09:40:00,25.25,25.28,25.22,25.22,22500.0,25.25,25.28,25.22,25.22,22500.0
2019-08-27 09:45:00,25.24,25.32,25.24,25.32,42000.0,25.24,25.32,25.24,25.32,42000.0
2019-08-27 09:50:00,25.27,25.3,25.26,25.3,15150.0,25.27,25.3,25.26,25.3,15150.0
2019-08-27 09:55:00,25.28,25.33,25.27,25.3,163920.0,25.28,25.33,25.27,25.3,163920.0
2019-08-27 10:00:00,25.33,25.4,25.33,25.37,108735.0,25.33,25.4,25.33,25.37,108735.0
2019-08-27 10:05:00,25.36,25.43,25.34,25.41,49500.0,25.36,25.43,25.34,25.41,49500.0
2019-08-27 10:10:00,25.41,25.41,25.38,25.39,81000.0,25.41,25.41,25.38,25.39,81000.0
2019-08-27 10:15:00,25.4,25.42,25.38,25.39,24000.0,25.4,25.42,25.38,25.39,24000.0
2019-08-27 10:20:00,25.4,25.41,25.33,25.38,146895.0,25.4,25.41,25.33,25.38,146895.0
2019-08-27 10:25:00,25.38,25.38,25.35,25.35,13500.0,25.38,25.38,25.35,25.35,13500.0
2019-08-27 10:30:00,25.34,25.37,25.34,25.37,42450.0,25.34,25.37,25.34,25.37,42450.0
2019-08-27 10:35:00,25.37,25.38,25.36,25.38,21915.0,25.37,25.38,25.36,25.38,21915.0
2019-08-27 10:40:00,25.35,25.38,25.35,25.38,6000.0,25.35,25.38,25.35,25.38,6000.0
2019-08-27 10:45:00,25.39,25.47,25.39,25.47,80145.0,25.39,25.47,25.39,25.47,80145.0
2019-08-27 10:50:00,25.48,25.49,25.45,25.45,35220.0,25.48,25.49,25.45,25.45,35220.0
2019-08-27 10:55:00,25.45,25.47,25.42,25.47,126240.0,25.45,25.47,25.42,25.47,126240.0
2019-08-27 11:00:00,25.47,25.47,25.44,25.46,79065.0,25.47,25.47,25.44,25.46,79065.0
2019-08-27 11:05:00,25.47,25.47,25.39,25.39,59190.0,25.47,25.47,25.39,25.39,59190.0
2019-08-27 11:10:00,25.39,25.43,25.39,25.4,37500.0,25.39,25.43,25.39,25.4,37500.0
2019-08-27 11:15:00,25.42,25.42,25.34,25.35,133365.0,25.42,25.42,25.34,25.35,133365.0
2019-08-27 11:20:00,25.35,25.36,25.32,25.35,12000.0,25.35,25.36,25.32,25.35,12000.0
2019-08-27 11:25:00,25.35,25.36,25.32,25.32,30570.0,25.35,25.36,25.32,25.32,30570.0
2019-08-27 11:30:00,25.34,25.4,25.34,25.38,16905.0,25.34,25.4,25.34,25.38,16905.0
2019-08-27 11:35:00,25.37,25.38,25.36,25.37,12090.0,25.37,25.38,25.36,25.37,12090.0
2019-08-27 11:40:00,25.37,25.38,25.36,25.37,33405.0,25.37,25.38,25.36,25.37,33405.0
2019-08-27 11:45:00,25.39,25.39,25.36,25.37,24000.0,25.39,25.39,25.36,25.37,24000.0
2019-08-27 11:50:00,25.37,25.37,25.34,25.34,18000.0,25.37,25.37,25.34,25.34,18000.0
2019-08-27 11:55:00,25.33,25.33,25.29,25.3,38925.0,25.33,25.33,25.29,25.3,38925.0
2019-08-27 12:00:00,25.31,25.35,25.29,25.29,44415.0,25.31,25.35,25.29,25.29,44415.0
2019-08-27 12:05:00,25.29,25.31,25.29,25.3,13500.0,25.29,25.31,25.29,25.3,13500.0
2019-08-27 12:10:00,25.28,25.31,25.27,25.27,21135.0,25.28,25.31,25.27,25.27,21135.0
2019-08-27 12:15:00,25.29,25.29,25.28,25.28,3000.0,25.29,25.29,25.28,25.28,3000.0
2019-08-27 12:20:00,25.29,25.3,25.28,25.29,61260.0,25.29,25.3,25.28,25.29,61260.0
2019-08-27 12:25:00,25.28,25.3,25.28,25.3,36045.0,25.28,25.3,25.28,25.3,36045.0
2019-08-27 12:30:00,25.31,25.34,25.28,25.29,40890.0,25.31,25.34,25.28,25.29,40890.0
2019-08-27 12:35:00,25.29,25.3,25.29,25.29,19515.0,25.29,25.3,25.29,25.29,19515.0
2019-08-27 12:40:00,25.29,25.31,25.28,25.31,15630.0,25.29,25.31,25.28,25.31,15630.0
2019-08-27 12:45:00,25.31,25.32,25.31,25.31,10500.0,25.31,25.32,25.31,25.31,10500.0
2019-08-27 12:50:00,25.32,25.32,25.28,25.28,13500.0,25.32,25.32,25.28,25.28,13500.0
2019-08-27 12:55:00,25.27,25.27,25.27,25.27,7500.0,25.27,25.27,25.27,25.27,7500.0
2019-08-27 13:00:00,25.26,25.26,25.26,25.26,3000.0,25.26,25.26,25.26,25.26,3000.0
2019-08-27 13:05:00,25.27,25.31,25.27,25.31,20355.0,25.27,25.31,25.27,25.31,20355.0
2019-08-27 13:10:00,25.3,25.3,25.3,25.3,10500.0,25.3,25.3,25.3,25.3,10500.0
2019-08-27 13:15:00,25.29,25.29,25.26,25.26,49905.0,25.29,25.29,25.26,25.26,49905.0
2019-08-27 13:20:00,25.25,25.26,25.25,25.26,27600.0,25.25,25.26,25.25,25.26,27600.0
2019-08-27 13:25:00,25.26,25.28,25.25,25.25,42000.0,25.26,25.28,25.25,25.25,42000.0
2019-08-27 13:30:00,25.25,25.25,25.24,25.24,44205.0,25.25,25.25,25.24,25.24,44205.0
2019-08-27 13:35:00,25.24,25.3,25.24,25.27,42000.0,25.24,25.3,25.24,25.27,42000.0
2019-08-27 13:40:00,25.26,25.29,25.26,25.26,57735.0,25.26,25.29,25.26,25.26,57735.0
2019-08-27 13:45:00,25.27,25.29,25.24,25.24,72030.0,25.27,25.29,25.24,25.24,72030.0
2019-08-27 13:50:00,25.26,25.27,25.25,25.25,34530.0,25.26,25.27,25.25,25.25,34530.0
2019-08-27 13:55:00,25.24,25.24,25.21,25.22,39270.0,25.24,25.24,25.21,25.22,39270.0
2019-08-27 14:00:00,25.21,25.22,25.17,25.17,30000.0,25.21,25.22,25.17,25.17,30000.0
2019-08-27 14:05:00,25.18,25.18,25.16,25.16,27480.0,25.18,25.18,25.16,25.16,27480.0
2019-08-27 14:10:00,25.16,25.17,25.12,25.14,25665.0,25.16,25.17,25.12,25.14,25665.0
2019-08-27 14:15:00,25.13,25.17,25.12,25.17,37500.0,25.13,25.17,25.12,25.17,37500.0
2019-08-27 14:20:00,25.17,25.17,25.15,25.15,21000.0,25.17,25.17,25.15,25.15,21000.0
2019-08-27 14:25:00,25.16,25.21,25.15,25.2,78375.0,25.16,25.21,25.15,25.2,78375.0
2019-08-27 14:30:00,25.2,25.2,25.18,25.18,28440.0,25.2,25.2,25.18,25.18,28440.0
2019-08-27 14:35:00,25.19,25.21,25.18,25.19,32955.0,25.19,25.21,25.18,25.19,32955.0
2019-08-27 14:40:00,25.2,25.2,25.17,25.19,36000.0,25.2,25.2,25.17,25.19,36000.0
2019-08-27 14:45:00,25.18,25.19,25.16,25.18,37500.0,25.18,25.19,25.16,25.18,37500.0
2019-08-27 14:50:00,25.19,25.22,25.19,25.22,37935.0,25.19,25.22,25.19,25.22,37935.0
2019-08-27 14:55:00,25.23,25.23,25.21,25.22,19500.0,25.23,25.23,25.21,25.22,19500.0
2019-08-27 15:00:00,25.22,25.26,25.22,25.26,34500.0,25.22,25.26,25.22,25.26,34500.0
2019-08-27 15:05:00,25.27,25.28,25.26,25.26,37500.0,25.27,25.28,25.26,25.26,37500.0
2019-08-27 15:10:00,25.25,25.26,25.22,25.24,85500.0,25.25,25.26,25.22,25.24,85500.0
2019-08-27 15:15:00,25.24,25.25,25.23,25.24,60000.0,25.24,25.25,25.23,25.24,60000.0
2019-08-27 15:20:00,25.25,25.25,25.24,25.25,65460.0,25.25,25.25,25.24,25.25,65460.0
2019-08-27 15:25:00,25.25,25.27,25.25,25.26,82500.0,25.25,25.27,25.25,25.26,82500.0
2019-08-27 15:30:00,25.26,25.27,25.24,25.25,60210.0,25.26,25.27,25.24,25.25,60210.0
2019-08-27 15:35:00,25.24,25.26,25.24,25.24,31530.0,25.24,25.26,25.24,25.24,31530.0
2019-08-27 15:40:00,25.24,25.25,25.22,25.22,64500.0,25.24,25.25,25.22,25.22,64500.0
2019-08-27 15:45:00,25.22,25.25,25.21,25.25,84495.0,25.22,25.25,25.21,25.25,84495.0
2019-08-27 15:50:00,25.26,25.26,25.21,25.21,100050.0,25.26,25.26,25.21,25.21,100050.0
2019-08-27 15:55:00,25.2,25.21,25.11,25.13,594450.0,25.2,25.21,25.11,25.13,594450.0
2019-08-28 09:30:00,25.04,25.43,25.0,25.1,72315.0,25.04,25.43,25.0,25.1,72315.0
2019-08-28 09:35:00,25.11,25.23,25.11,25.23,62505.0,25.11,25.23,25.11,25.23,62505.0
2019-08-28 09:40:00,25.2,25.23,25.19,25.22,16500.0,25.2,25.23,25.19,25.22,16500.0
2019-08-28 09:45:00,25.23,25.33,25.21,25.3,219915.0,25.23,25.33,25.21,25.3,219915.0
2019-08-28 09:50:00,25.27,25.31,25.24,25.29,76170.0,25.27,25.31,25.24,25.29,76170.0
2019-08-28 09:55:00,25.31,25.33,25.29,25.33,42105.0,25.31,25.33,25.29,25.33,42105.0
2019-08-28 10:00:00,25.35,25.39,25.34,25.35,67500.0,25.35,25.39,25.34,25.35,67500.0
2019-08-28 10:05:00,25.35,25.41,25.35,25.4,36000.0,25.35,25.41,25.35,25.4,36000.0
2019-08-28 10:10:00,25.41,25.43,25.39,25.4,19500.0,25.41,25.43,25.39,25.4,19500.0
2019-08-28 10:15:00,25.43,25.43,25.37,25.39,19965.0,25.43,25.43,25.37,25.39,19965.0
2019-08-28 10:20:00,25.38,25.42,25.38,25.39,24000.0,25.38,25.42,25.38,25.39,24000.0
2019-08-28 10:25:00,25.42,25.42,25.36,25.38,9225.0,25.42,25.42,25.36,25.38,9225.0
2019-08-28 10:30:00,25.39,25.44,25.39,25.4,33000.0,25.39,25.44,25.39,25.4,33000.0
2019-08-28 10:35:00,25.41,25.42,25.41,25.41,10500.0,25.41,25.42,25.41,25.41,10500.0
2019-08-28 10:40:00,25.42,25.47,25.42,25.47,29715.0,25.42,25.47,25.42,25.47,29715.0
2019-08-28 10:45:00,25.45,25.47,25.45,25.45,17775.0,25.45,25.47,25.45,25.45,17775.0
2019-08-28 10:50:00,25.46,25.49,25.45,25.49,22500.0,25.46,25.49,25.45,25.49,22500.0
2019-08-28 10:55:00,25.49,25.49,25.44,25.44,48000.0,25.49,25.49,25.44,25.44,48000.0
2019-08-28 11:00:00,25.43,25.46,25.43,25.45,22500.0,25.43,25.46,25.43,25.45,22500.0
2019-08-28 11:05:00,25.44,25.47,25.43,25.47,26790.0,25.44,25.47,25.43,25.47,26790.0
2019-08-28 11:10:00,25.48,25.48,25.46,25.47,24000.0,25.48,25.48,25.46,25.47,24000.0
2019-08-28 11:15:00,25.47,25.48,25.46,25.48,12000.0,25.47,25.48,25.46,25.48,12000.0
2019-08-28 11:20:00,25.48,25.52,25.48,25.51,34500.0,25.48,25.52,25.48,25.51,34500.0
2019-08-28 11:25:00,25.5,25.56,25.5,25.55,155445.0,25.5,25.56,25.5,25.55,155445.0
2019-08-28 11:30:00,25.56,25.6,25.56,25.58,53220.0,25.56,25.6,25.56,25.58,53220.0
2019-08-28 11:35:00,25.6,25.6,25.57,25.59,30000.0,25.6,25.6,25.57,25.59,30000.0
2019-08-28 11:40:00,25.6,25.61,25.59,25.61,9000.0,25.6,25.61,25.59,25.61,9000.0
2019-08-28 11:45:00,25.62,25.63,25.6,25.6,34500.0,25.62,25.63,25.6,25.6,34500.0
2019-08-28 11:50:00,25.6,25.61,25.59,25.6,25500.0,25.6,25.61,25.59,25.6,25500.0
2019-08-28 11:55:00,25.59,25.63,25.59,25.62,58500.0,25.59,25.63,25.59,25.62,58500.0
2019-08-28 12:00:00,25.62,25.63,25.61,25.63,51000.0,25.62,25.63,25.61,25.63,51000.0
2019-08-28 12:05:00,25.62,25.67,25.62,25.66,45000.0,25.62,25.67,25.62,25.66,45000.0
2019-08-28 12:10:00,25.66,25.67,25.65,25.65,17175.0,25.66,25.67,25.65,25.65,17175.0
2019-08-28 12:15:00,25.67,25.68,25.66,25.68,31500.0,25.67,25.68,25.66,25.68,31500.0
2019-08-28 12:20:00,25.68,25.68,25.65,25.65,30000.0,25.68,25.68,25.65,25.65,30000.0
2019-08-28 12:25:00,25.66,25.69,25.66,25.67,105405.0,25.66,25.69,25.66,25.67,105405.0
2019-08-28 12:30:00,25.68,25.69,25.67,25.68,31950.0,25.68,25.69,25.67,25.68,31950.0
2019-08-28 12:35:00,25.67,25.67,25.64,25.65,22500.0,25.67,25.67,25.64,25.65,22500.0
2019-08-28 12:40:00,25.64,25.64,25.6,25.61,25500.0,25.64,25.64,25.6,25.61,25500.0
2019-08-28 12:45:00,25.59,25.6,25.59,25.6,12000.0,25.59,25.6,25.59,25.6,12000.0
2019-08-28 12:50:00,25.6,25.61,25.6,25.6,16500.0,25.6,25.61,25.6,25.6,16500.0
2019-08-28 12:55:00,25.61,25.61,25.6,25.61,6930.0,25.61,25.61,25.6,25.61,6930.0
2019-08-28 13:00:00,25.58,25.59,25.57,25.59,34500.0,25.58,25.59,25.57,25.59,34500.0
2019-08-28 13:05:00,25.58,25.58,25.56,25.56,10575.0,25.58,25.58,25.56,25.56,10575.0
2019-08-28 13:10:00,25.55,25.55,25.52,25.52,28500.0,25.55,25.55,25.52,25.52,28500.0
2019-08-28 13:15:00,25.54,25.57,25.53,25.57,23055.0,25.54,25.57,25.53,25.57,23055.0
2019-08-28 13:20:00,25.57,25.57,25.55,25.55,9000.0,25.57,25.57,25.55,25.55,9000.0
2019-08-28 13:25:00,25.56,25.59,25.56,25.58,11760.0,25.56,25.59,25.56,25.58,11760.0
2019-08-28 13:30:00,25.58,25.6,25.58,25.6,7500.0,25.58,25.6,25.58,25.6,7500.0
2019-08-28 13:35:00,25.61,25.63,25.6,25.6,7050.0,25.61,25.63,25.6,25.6,7050.0
2019-08-28 13:40:00,25.6,25.61,25.6,25.6,26250.0,25.6,25.61,25.6,25.6,26250.0
2019-08-28 13:45:00,25.6,25.64,25.6,25.64,50475.0,25.6,25.64,25.6,25.64,50475.0
2019-08-28 13:50:00,25.64,25.64,25.62,25.64,16500.0,25.64,25.64,25.62,25.64,16500.0
2019-08-28 13:55:00,25.64,25.64,25.6,25.6,49500.0,25.64,25.64,25.6,25.6,49500.0
2019-08-28 14:00:00,25.62,25.62,25.59,25.59,9300.0,25.62,25.62,25.59,25.59,9300.0
2019-08-28 14:05:00,25.59,25.61,25.59,25.61,12000.0,25.59,25.61,25.59,25.61,12000.0
2019-08-28 14:10:00,25.61,25.63,25.6,25.6,13500.0,25.61,25.63,25.6,25.6,13500.0
2019-08-28 14:15:00,25.6,25.61,25.6,25.6,9000.0,25.6,25.61,25.6,25.6,9000.0
2019-08-28 14:20:00,25.6,25.6,25.6,25.6,10500.0,25.6,25.6,25.6,25.6,10500.0
2019-08-28 14:25:00,25.6,25.6,25.59,25.59,7500.0,25.6,25.6,25.59,25.59,7500.0
2019-08-28 14:30:00,25.59,25.61,25.59,25.6,15000.0,25.59,25.61,25.59,25.6,15000.0
2019-08-28 14:35:00,25.61,25.62,25.61,25.61,9000.0,25.61,25.62,25.61,25.61,9000.0
2019-08-28 14:40:00,25.61,25.61,25.59,25.59,7500.0,25.61,25.61,25.59,25.59,7500.0
2019-08-28 14:45:00,25.59,25.62,25.59,25.62,8190.0,25.59,25.62,25.59,25.62,8190.0
2019-08-28 14:50:00,25.63,25.64,25.62,25.62,10500.0,25.63,25.64,25.62,25.62,10500.0
2019-08-28 14:55:00,25.62,25.63,25.61,25.62,22500.0,25.62,25.63,25.61,25.62,22500.0
2019-08-28 15:00:00,25.61,25.63,25.61,25.63,18015.0,25.61,25.63,25.61,25.63,18015.0
2019-08-28 15:05:00,25.63,25.63,25.62,25.63,10500.0,25.63,25.63,25.62,25.63,10500.0
2019-08-28 15:10:00,25.63,25.63,25.6,25.61,27960.0,25.63,25.63,25.6,25.61,27960.0
2019-08-28 15:15:00,25.62,25.62,25.6,25.61,22500.0,25.62,25.62,25.6,25.61,22500.0
2019-08-28 15:20:00,25.6,25.6,25.57,25.58,25500.0,25.6,25.6,25.57,25.58,25500.0
2019-08-28 15:25:00,25.58,25.59,25.57,25.58,54930.0,25.58,25.59,25.57,25.58,54930.0
2019-08-28 15:30:00,25.58,25.58,25.56,25.56,48000.0,25.58,25.58,25.56,25.56,48000.0
2019-08-28 15:35:00,25.56,25.59,25.56,25.57,65340.0,25.56,25.59,25.56,25.57,65340.0
2019-08-28 15:40:00,25.57,25.59,25.57,25.59,40800.0,25.57,25.59,25.57,25.59,40800.0
2019-08-28 15:45:00,25.59,25.62,25.58,25.61,57000.0,25.59,25.62,25.58,25.61,57000.0
2019-08-28 15:50:00,25.62,25.63,25.6,25.62,64695.0,25.62,25.63,25.6,25.62,64695.0
2019-08-28 15:55:00,25.61,25.61,25.54,25.58,414045.0,25.61,25.61,25.54,25.58,414045.0
2019-08-29 09:30:00,25.87,25.95,25.77,25.88,175995.0,25.87,25.95,25.77,25.88,175995.0
2019-08-29 09:35:00,25.89,25.9,25.83,25.83,28980.0,25.89,25.9,25.83,25.83,28980.0
2019-08-29 09:40:00,25.89,25.91,25.85,25.87,69315.0,25.89,25.91,25.85,25.87,69315.0
2019-08-29 09:45:00,25.89,25.95,25.89,25.91,51450.0,25.89,25.95,25.89,25.91,51450.0
2019-08-29 09:50:00,25.93,26.0,25.92,25.99,215940.0,25.93,26.0,25.92,25.99,215940.0
2019-08-29 09:55:00,25.97,25.97,25.9,25.9,33000.0,25.97,25.97,25.9,25.9,33000.0
2019-08-29 10:00:00,25.89,25.89,25.79,25.8,36000.0,25.89,25.89,25.79,25.8,36000.0
2019-08-29 10:05:00,25.8,25.86,25.8,25.85,43425.0,25.8,25.86,25.8,25.85,43425.0
2019-08-29 10:10:00,25.85,25.87,25.82,25.85,24000.0,25.85,25.87,25.82,25.85,24000.0
2019-08-29 10:15:00,25.85,25.9,25.85,25.89,51195.0,25.85,25.9,25.85,25.89,51195.0
2019-08-29 10:20:00,25.94,25.94,25.88,25.88,15000.0,25.94,25.94,25.88,25.88,15000.0
2019-08-29 10:25:00,25.91,25.97,25.91,25.95,27000.0,25.91,25.97,25.91,25.95,27000.0
2019-08-29 10:30:00,25.94,25.94,25.86,25.86,76020.0,25.94,25.94,25.86,25.86,76020.0
2019-08-29 10:35:00,25.86,25.88,25.74,25.82,69450.0,25.86,25.88,25.74,25.82,69450.0
2019-08-29 10:40:00,25.8,25.83,25.78,25.82,78300.0,25.8,25.83,25.78,25.82,78300.0
2019-08-29 10:45:00,25.8,25.85,25.8,25.83,166935.0,25.8,25.85,25.8,25.83,166935.0
2019-08-29 10:50:00,25.83,25.83,25.79,25.8,89700.0,25.83,25.83,25.79,25.8,89700.0
2019-08-29 10:55:00,25.74,25.76,25.73,25.73,13650.0,25.74,25.76,25.73,25.73,13650.0
2019-08-29 11:00:00,25.75,25.77,25.73,25.76,23175.0,25.75,25.77,25.73,25.76,23175.0
2019-08-29 11:05:00,25.76,25.79,25.76,25.77,12000.0,25.76,25.79,25.76,25.77,12000.0
2019-08-29 11:10:00,25.77,25.77,25.76,25.76,22500.0,25.77,25.77,25.76,25.76,22500.0
2019-08-29 11:15:00,25.75,25.75,25.74,25.75,21000.0,25.75,25.75,25.74,25.75,21000.0
2019-08-29 11:20:00,25.75,25.75,25.73,25.73,79470.0,25.75,25.75,25.73,25.73,79470.0
2019-08-29 11:25:00,25.77,25.78,25.74,25.75,56895.0,25.77,25.78,25.74,25.75,56895.0
2019-08-29 11:30:00,25.76,25.78,25.75,25.77,39840.0,25.76,25.78,25.75,25.77,39840.0
2019-08-29 11:35:00,25.78,25.79,25.75,25.79,23400.0,25.78,25.79,25.75,25.79,23400.0
2019-08-29 11:40:00,25.78,25.78,25.77,25.77,19725.0,25.78,25.78,25.77,25.77,19725.0
2019-08-29 11:45:00,25.76,25.77,25.73,25.75,93615.0,25.76,25.77,25.73,25.75,93615.0
2019-08-29 11:50:00,25.74,25.77,25.74,25.75,22500.0,25.74,25.77,25.74,25.75,22500.0
2019-08-29 11:55:00,25.75,25.77,25.73,25.73,39000.0,25.75,25.77,25.73,25.73,39000.0
2019-08-29 12:00:00,25.72,25.74,25.71,25.74,48585.0,25.72,25.74,25.71,25.74,48585.0
2019-08-29 12:05:00,25.74,25.77,25.73,25.76,84885.0,25.74,25.77,25.73,25.76,84885.0
2019-08-29 12:10:00,25.75,25.77,25.74,25.76,42570.0,25.75,25.77,25.74,25.76,42570.0
2019-08-29 12:15:00,25.76,25.76,25.74,25.75,13500.0,25.76,25.76,25.74,25.75,13500.0
2019-08-29 12:20:00,25.75,25.77,25.75,25.77,24075.0,25.75,25.77,25.75,25.77,24075.0
2019-08-29 12:25:00,25.78,25.78,25.76,25.76,16230.0,25.78,25.78,25.76,25.76,16230.0
2019-08-29 12:30:00,25.76,25.77,25.76,25.77,16335.0,25.76,25.77,25.76,25.77,16335.0
2019-08-29 12:35:00,25.78,25.8,25.78,25.79,14250.0,25.78,25.8,25.78,25.79,14250.0
2019-08-29 12:40:00,25.79,25.8,25.79,25.79,28215.0,25.79,25.8,25.79,25.79,28215.0
2019-08-29 12:45:00,25.8,25.81,25.79,25.8,13500.0,25.8,25.81,25.79,25.8,13500.0
2019-08-29 12:50:00,25.8,25.83,25.79,25.83,15315.0,25.8,25.83,25.79,25.83,15315.0
2019-08-29 12:55:00,25.83,25.83,25.82,25.83,7500.0,25.83,25.83,25.82,25.83,7500.0
2019-08-29 13:00:00,25.83,25.84,25.82,25.82,21000.0,25.83,25.84,25.82,25.82,21000.0
2019-08-29 13:05:00,25.82,25.82,25.81,25.82,8895.0,25.82,25.82,25.81,25.82,8895.0
2019-08-29 13:10:00,25.82,25.84,25.82,25.84,11670.0,25.82,25.84,25.82,25.84,11670.0
2019-08-29 13:15:00,25.84,25.84,25.83,25.83,18075.0,25.84,25.84,25.83,25.83,18075.0
2019-08-29 13:20:00,25.84,25.84,25.82,25.83,22770.0,25.84,25.84,25.82,25.83,22770.0
2019-08-29 13:25:00,25.82,25.82,25.8,25.8,9000.0,25.82,25.82,25.8,25.8,9000.0
2019-08-29 13:30:00,25.81,25.81,25.8,25.8,21000.0,25.81,25.81,25.8,25.8,21000.0
2019-08-29 13:35:00,25.8,25.84,25.8,25.84,8340.0,25.8,25.84,25.8,25.84,8340.0
2019-08-29 13:40:00,25.84,25.85,25.82,25.83,27000.0,25.84,25.85,25.82,25.83,27000.0
2019-08-29 13:45:00,25.83,25.85,25.82,25.85,16500.0,25.83,25.85,25.82,25.85,16500.0
2019-08-29 13:50:00,25.87,25.87,25.86,25.86,16890.0,25.87,25.87,25.86,25.86,16890.0
2019-08-29 13:55:00,25.86,25.88,25.85,25.88,25500.0,25.86,25.88,25.85,25.88,25500.0
2019-08-29 14:00:00,25.87,25.87,25.87,25.87,6000.0,25.87,25.87,25.87,25.87,6000.0
2019-08-29 14:05:00,25.88,25.88,25.85,25.86,26370.0,25.88,25.88,25.85,25.86,26370.0
2019-08-29 14:10:00,25.86,25.86,25.84,25.85,26520.0,25.86,25.86,25.84,25.85,26520.0
2019-08-29 14:15:00,25.85,25.85,25.83,25.84,40500.0,25.85,25.85,25.83,25.84,40500.0
2019-08-29 14:20:00,25.85,25.85,25.84,25.84,9000.0,25.85,25.85,25.84,25.84,9000.0
2019-08-29 14:25:00,25.83,25.85,25.83,25.84,34875.0,25.83,25.85,25.83,25.84,34875.0
2019-08-29 14:30:00,25.83,25.84,25.81,25.81,32565.0,25.83,25.84,25.81,25.81,32565.0
2019-08-29 14:35:00,25.83,25.83,25.81,25.82,27735.0,25.83,25.83,25.81,25.82,27735.0
2019-08-29 14:40:00,25.83,25.83,25.82,25.82,13845.0,25.83,25.83,25.82,25.82,13845.0
2019-08-29 14:45:00,25.83,25.83,25.81,25.81,30000.0,25.83,25.83,25.81,25.81,30000.0
2019-08-29 14:50:00,25.81,25.81,25.78,25.78,19500.0,25.81,25.81,25.78,25.78,19500.0
2019-08-29 14:55:00,25.78,25.79,25.78,25.78,21000.0,25.78,25.79,25.78,25.78,21000.0
2019-08-29 15:00:00,25.77,25.77,25.74,25.74,40500.0,25.77,25.77,25.74,25.74,40500.0
2019-08-29 15:05:00,25.73,25.74,25.71,25.72,25500.0,25.73,25.74,25.71,25.72,25500.0
2019-08-29 15:10:00,25.73,25.73,25.72,25.72,37500.0,25.73,25.73,25.72,25.72,37500.0
2019-08-29 15:15:00,25.72,25.72,25.69,25.69,39015.0,25.72,25.72,25.69,25.69,39015.0
2019-08-29 15:20:00,25.69,25.69,25.66,25.68,115905.0,25.69,25.69,25.66,25.68,115905.0
2019-08-29 15:25:00,25.68,25.7,25.67,25.69,82305.0,25.68,25.7,25.67,25.69,82305.0
2019-08-29 15:30:00,25.7,25.71,25.68,25.68,54000.0,25.7,25.71,25.68,25.68,54000.0
2019-08-29 15:35:00,25.68,25.7,25.68,25.69,37500.0,25.68,25.7,25.68,25.69,37500.0
2019-08-29 15:40:00,25.68,25.7,25.67,25.69,51015.0,25.68,25.7,25.67,25.69,51015.0
2019-08-29 15:45:00,25.69,25.72,25.69,25.71,55785.0,25.69,25.72,25.69,25.71,55785.0
2019-08-29 15:50:00,25.71,25.73,25.67,25.67,86355.0,25.71,25.73,25.67,25.67,86355.0
2019-08-29 15:55:00,25.68,25.71,25.67,25.69,168510.0,25.68,25.71,25.67,25.69,168510.0
2019-08-30 09:30:00,25.85,25.87,25.66,25.67,198570.0,25.85,25.87,25.66,25.67,198570.0
2019-08-30 09:35:00,25.78,25.8,25.77,25.8,16500.0,25.78,25.8,25.77,25.8,16500.0
2019-08-30 09:40:00,25.8,25.8,25.8,25.8,4470.0,25.8,25.8,25.8,25.8,4470.0
2019-08-30 09:45:00,25.82,25.86,25.81,25.82,26700.0,25.82,25.86,25.81,25.82,26700.0
2019-08-30 09:50:00,25.8,25.83,25.79,25.82,24600.0,25.8,25.83,25.79,25.82,24600.0
2019-08-30 09:55:00,25.78,25.79,25.77,25.79,8820.0,25.78,25.79,25.77,25.79,8820.0
2019-08-30 10:00:00,25.78,25.78,25.74,25.75,66900.0,25.78,25.78,25.74,25.75,66900.0
2019-08-30 10:05:00,25.76,25.77,25.74,25.74,7500.0,25.76,25.77,25.74,25.74,7500.0
2019-08-30 10:10:00,25.77,25.77,25.71,25.71,11850.0,25.77,25.77,25.71,25.71,11850.0
2019-08-30 10:15:00,25.73,25.74,25.73,25.73,13500.0,25.73,25.74,25.73,25.73,13500.0
2019-08-30 10:20:00,25.74,25.76,25.73,25.73,61155.0,25.74,25.76,25.73,25.73,61155.0
2019-08-30 10:25:00,25.76,25.76,25.75,25.75,7500.0,25.76,25.76,25.75,25.75,7500.0
2019-08-30 10:30:00,25.75,25.77,25.74,25.75,24450.0,25.75,25.77,25.74,25.75,24450.0
2019-08-30 10:35:00,25.74,25.76,25.74,25.75,9000.0,25.74,25.76,25.74,25.75,9000.0
2019-08-30 10:40:00,25.75,25.77,25.75,25.76,10500.0,25.75,25.77,25.75,25.76,10500.0
2019-08-30 10:45:00,25.74,25.74,25.71,25.71,9000.0,25.74,25.74,25.71,25.71,9000.0
2019-08-30 10:50:00,25.71,25.71,25.67,25.69,30000.0,25.71,25.71,25.67,25.69,30000.0
2019-08-30 10:55:00,25.69,25.7,25.67,25.69,13500.0,25.69,25.7,25.67,25.69,13500.0
2019-08-30 11:00:00,25.7,25.71,25.68,25.69,52500.0,25.7,25.71,25.68,25.69,52500.0
2019-08-30 11:05:00,25.71,25.71,25.69,25.69,9000.0,25.71,25.71,25.69,25.69,9000.0
2019-08-30 11:10:00,25.69,25.69,25.64,25.64,48915.0,25.69,25.69,25.64,25.64,48915.0
2019-08-30 11:15:00,25.67,25.67,25.62,25.63,24780.0,25.67,25.67,25.62,25.63,24780.0
2019-08-30 11:20:00,25.63,25.63,25.6,25.61,19920.0,25.63,25.63,25.6,25.61,19920.0
2019-08-30 11:25:00,25.61,25.63,25.61,25.62,10500.0,25.61,25.63,25.61,25.62,10500.0
2019-08-30 11:30:00,25.64,25.66,25.64,25.66,31245.0,25.64,25.66,25.64,25.66,31245.0
2019-08-30 11:35:00,25.66,25.66,25.64,25.64,4500.0,25.66,25.66,25.64,25.64,4500.0
2019-08-30 11:40:00,25.64,25.64,25.62,25.63,28500.0,25.64,25.64,25.62,25.63,28500.0
2019-08-30 11:45:00,25.62,25.65,25.62,25.65,23625.0,25.62,25.65,25.62,25.65,23625.0
2019-08-30 11:50:00,25.66,25.66,25.64,25.65,9000.0,25.66,25.66,25.64,25.65,9000.0
2019-08-30 11:55:00,25.66,25.66,25.65,25.65,12000.0,25.66,25.66,25.65,25.65,12000.0
2019-08-30 12:00:00,25.64,25.65,25.63,25.64,14535.0,25.64,25.65,25.63,25.64,14535.0
2019-08-30 12:05:00,25.64,25.66,25.64,25.64,21000.0,25.64,25.66,25.64,25.64,21000.0
2019-08-30 12:10:00,25.65,25.69,25.65,25.67,30000.0,25.65,25.69,25.65,25.67,30000.0
2019-08-30 12:15:00,25.69,25.69,25.65,25.66,64110.0,25.69,25.69,25.65,25.66,64110.0
2019-08-30 12:20:00,25.65,25.67,25.65,25.65,19500.0,25.65,25.67,25.65,25.65,19500.0
2019-08-30 12:25:00,25.66,25.66,25.66,25.66,3000.0,25.66,25.66,25.66,25.66,3000.0
2019-08-30 12:30:00,25.66,25.69,25.65,25.69,14055.0,25.66,25.69,25.65,25.69,14055.0
2019-08-30 12:35:00,25.69,25.69,25.68,25.69,12000.0,25.69,25.69,25.68,25.69,12000.0
2019-08-30 12:40:00,25.69,25.7,25.68,25.69,16425.0,25.69,25.7,25.68,25.69,16425.0
2019-08-30 12:45:00,25.7,25.7,25.67,25.67,12915.0,25.7,25.7,25.67,25.67,12915.0
2019-08-30 12:50:00,25.66,25.67,25.65,25.66,10050.0,25.66,25.67,25.65,25.66,10050.0
2019-08-30 12:55:00,25.68,25.68,25.66,25.66,9195.0,25.68,25.68,25.66,25.66,9195.0
2019-08-30 13:00:00,25.67,25.69,25.65,25.65,23970.0,25.67,25.69,25.65,25.65,23970.0
2019-08-30 13:05:00,25.65,25.66,25.64,25.65,37530.0,25.65,25.66,25.64,25.65,37530.0
2019-08-30 13:10:00,25.64,25.64,25.63,25.63,25935.0,25.64,25.64,25.63,25.63,25935.0
2019-08-30 13:15:00,25.64,25.64,25.62,25.62,22290.0,25.64,25.64,25.62,25.62,22290.0
2019-08-30 13:20:00,25.61,25.61,25.6,25.6,4500.0,25.61,25.61,25.6,25.6,4500.0
2019-08-30 13:25:00,25.6,25.61,25.6,25.61,27300.0,25.6,25.61,25.6,25.61,27300.0
2019-08-30 13:30:00,25.6,25.6,25.6,25.6,4500.0,25.6,25.6,25.6,25.6,4500.0
2019-08-30 13:35:00,25.58,25.58,25.56,25.57,9000.0,25.58,25.58,25.56,25.57,9000.0
2019-08-30 13:40:00,25.56,25.56,25.55,25.55,6000.0,25.56,25.56,25.55,25.55,6000.0
2019-08-30 13:45:00,25.55,25.58,25.55,25.58,15435.0,25.55,25.58,25.55,25.58,15435.0
2019-08-30 13:50:00,25.57,25.57,25.55,25.55,24000.0,25.57,25.57,25.55,25.55,24000.0
2019-08-30 13:55:00,25.55,25.56,25.53,25.55,26085.0,25.55,25.56,25.53,25.55,26085.0
2019-08-30 14:00:00,25.55,25.58,25.55,25.55,25500.0,25.55,25.58,25.55,25.55,25500.0
2019-08-30 14:05:00,25.56,25.56,25.54,25.54,14595.0,25.56,25.56,25.54,25.54,14595.0
2019-08-30 14:10:00,25.55,25.57,25.55,25.56,16500.0,25.55,25.57,25.55,25.56,16500.0
2019-08-30 14:15:00,25.56,25.58,25.56,25.58,13500.0,25.56,25.58,25.56,25.58,13500.0
2019-08-30 14:20:00,25.59,25.59,25.58,25.58,15000.0,25.59,25.59,25.58,25.58,15000.0
2019-08-30 14:25:00,25.59,25.61,25.59,25.61,19500.0,25.59,25.61,25.59,25.61,19500.0
2019-08-30 14:30:00,25.61,25.61,25.59,25.59,37065.0,25.61,25.61,25.59,25.59,37065.0
2019-08-30 14:35:00,25.6,25.62,25.6,25.62,18150.0,25.6,25.62,25.6,25.62,18150.0
2019-08-30 14:40:00,25.62,25.62,25.6,25.61,30000.0,25.62,25.62,25.6,25.61,30000.0
2019-08-30 14:45:00,25.59,25.59,25.57,25.58,22500.0,25.59,25.59,25.57,25.58,22500.0
2019-08-30 14:50:00,25.57,25.58,25.56,25.57,15000.0,25.57,25.58,25.56,25.57,15000.0
2019-08-30 14:55:00,25.57,25.58,25.56,25.56,27000.0,25.57,25.58,25.56,25.56,27000.0
2019-08-30 15:00:00,25.56,25.57,25.53,25.57,34500.0,25.56,25.57,25.53,25.57,34500.0
2019-08-30 15:05:00,25.58,25.59,25.57,25.59,32115.0,25.58,25.59,25.57,25.59,32115.0
2019-08-30 15:10:00,25.58,25.58,25.56,25.57,38055.0,25.58,25.58,25.56,25.57,38055.0
2019-08-30 15:15:00,25.57,25.57,25.54,25.56,39255.0,25.57,25.57,25.54,25.56,39255.0
2019-08-30 15:20:00,25.56,25.58,25.56,25.57,24000.0,25.56,25.58,25.56,25.57,24000.0
2019-08-30 15:25:00,25.56,25.59,25.56,25.59,45090.0,25.56,25.59,25.56,25.59,45090.0
2019-08-30 15:30:00,25.59,25.61,25.59,25.59,43500.0,25.59,25.61,25.59,25.59,43500.0
2019-08-30 15:35:00,25.6,25.61,25.59,25.61,85500.0,25.6,25.61,25.59,25.61,85500.0
2019-08-30 15:40:00,25.61,25.61,25.6,25.61,51000.0,25.61,25.61,25.6,25.61,51000.0
2019-08-30 15:45:00,25.61,25.61,25.58,25.6,63660.0,25.61,25.61,25.58,25.6,63660.0
2019-08-30 15:50:00,25.6,25.63,25.6,25.61,139500.0,25.6,25.63,25.6,25.61,139500.0
2019-08-30 15:55:00,25.63,25.64,25.57,25.57,350910.0,25.63,25.64,25.57,25.57,350910.0
2019-09-03 09:30:00,25.32,25.48,25.32,25.37,120210.0,25.32,25.48,25.32,25.37,120210.0
2019-09-03 09:35:00,25.4,25.53,25.38,25.53,47835.0,25.4,25.53,25.38,25.53,47835.0
2019-09-03 09:40:00,25.53,25.7,25.53,25.7,37500.0,25.53,25.7,25.53,25.7,37500.0
2019-09-03 09:45:00,25.71,25.71,25.63,25.64,74775.0,25.71,25.71,25.63,25.64,74775.0
2019-09-03 09:50:00,25.65,25.68,25.58,25.61,79200.0,25.65,25.68,25.58,25.61,79200.0
2019-09-03 09:55:00,25.62,25.62,25.59,25.61,39750.0,25.62,25.62,25.59,25.61,39750.0
2019-09-03 10:00:00,25.59,25.59,25.42,25.42,45180.0,25.59,25.59,25.42,25.42,45180.0
2019-09-03 10:05:00,25.44,25.45,25.37,25.41,34830.0,25.44,25.45,25.37,25.41,34830.0
2019-09-03 10:10:00,25.43,25.46,25.41,25.44,30000.0,25.43,25.46,25.41,25.44,30000.0
2019-09-03 10:15:00,25.44,25.47,25.44,25.46,47460.0,25.44,25.47,25.44,25.46,47460.0
2019-09-03 10:20:00,25.45,25.51,25.45,25.5,31860.0,25.45,25.51,25.45,25.5,31860.0
2019-09-03 10:25:00,25.49,25.55,25.48,25.55,28770.0,25.49,25.55,25.48,25.55,28770.0
2019-09-03 10:30:00,25.54,25.57,25.52,25.53,52500.0,25.54,25.57,25.52,25.53,52500.0
2019-09-03 10:35:00,25.57,25.57,25.54,25.56,21000.0,25.57,25.57,25.54,25.56,21000.0
2019-09-03 10:40:00,25.56,25.61,25.56,25.57,38250.0,25.56,25.61,25.56,25.57,38250.0
2019-09-03 10:45:00,25.61,25.62,25.6,25.61,21270.0,25.61,25.62,25.6,25.61,21270.0
2019-09-03 10:50:00,25.63,25.66,25.63,25.66,18900.0,25.63,25.66,25.63,25.66,18900.0
2019-09-03 10:55:00,25.67,25.69,25.65,25.68,23505.0,25.67,25.69,25.65,25.68,23505.0
2019-09-03 11:00:00,25.67,25.68,25.63,25.64,42540.0,25.67,25.68,25.63,25.64,42540.0
2019-09-03 11:05:00,25.66,25.66,25.59,25.6,28545.0,25.66,25.66,25.59,25.6,28545.0
2019-09-03 11:10:00,25.59,25.63,25.57,25.59,42135.0,25.59,25.63,25.57,25.59,42135.0
2019-09-03 11:15:00,25.59,25.61,25.57,25.59,31500.0,25.59,25.61,25.57,25.59,31500.0
2019-09-03 11:20:00,25.58,25.6,25.57,25.59,30600.0,25.58,25.6,25.57,25.59,30600.0
2019-09-03 11:25:00,25.61,25.64,25.6,25.61,37500.0,25.61,25.64,25.6,25.61,37500.0
2019-09-03 11:30:00,25.63,25.63,25.59,25.62,13500.0,25.63,25.63,25.59,25.62,13500.0
2019-09-03 11:35:00,25.63,25.63,25.6,25.62,21135.0,25.63,25.63,25.6,25.62,21135.0
2019-09-03 11:40:00,25.6,25.61,25.58,25.59,42510.0,25.6,25.61,25.58,25.59,42510.0
2019-09-03 11:45:00,25.59,25.61,25.59,25.61,19500.0,25.59,25.61,25.59,25.61,19500.0
2019-09-03 11:50:00,25.6,25.63,25.59,25.63,49500.0,25.6,25.63,25.59,25.63,49500.0
2019-09-03 11:55:00,25.63,25.63,25.61,25.62,18000.0,25.63,25.63,25.61,25.62,18000.0
2019-09-03 12:00:00,25.6,25.62,25.6,25.62,13500.0,25.6,25.62,25.6,25.62,13500.0
2019-09-03 12:05:00,25.61,25.61,25.56,25.58,15000.0,25.61,25.61,25.56,25.58,15000.0
2019-09-03 12:10:00,25.58,25.58,25.57,25.57,3000.0,25.58,25.58,25.57,25.57,3000.0
2019-09-03 12:15:00,25.58,25.59,25.55,25.59,12465.0,25.58,25.59,25.55,25.59,12465.0
2019-09-03 12:20:00,25.57,25.57,25.55,25.56,15000.0,25.57,25.57,25.55,25.56,15000.0
2019-09-03 12:25:00,25.57,25.57,25.54,25.55,28830.0,25.57,25.57,25.54,25.55,28830.0
2019-09-03 12:30:00,25.55,25.55,25.5,25.52,37740.0,25.55,25.55,25.5,25.52,37740.0
2019-09-03 12:35:00,25.52,25.53,25.51,25.52,18000.0,25.52,25.53,25.51,25.52,18000.0
2019-09-03 12:40:00,25.51,25.51,25.49,25.5,13500.0,25.51,25.51,25.49,25.5,13500.0
2019-09-03 12:45:00,25.5,25.52,25.5,25.52,10830.0,25.5,25.52,25.5,25.52,10830.0
2019-09-03 12:50:00,25.51,25.51,25.47,25.47,18645.0,25.51,25.51,25.47,25.47,18645.0
2019-09-03 12:55:00,25.48,25.48,25.45,25.45,15945.0,25.48,25.48,25.45,25.45,15945.0
2019-09-03 13:00:00,25.47,25.49,25.47,25.47,24585.0,25.47,25.49,25.47,25.47,24585.0
2019-09-03 13:05:00,25.47,25.47,25.46,25.47,13905.0,25.47,25.47,25.46,25.47,13905.0
2019-09-03 13:10:00,25.48,25.48,25.46,25.47,12000.0,25.48,25.48,25.46,25.47,12000.0
2019-09-03 13:15:00,25.46,25.46,25.45,25.46,18195.0,25.46,25.46,25.45,25.46,18195.0
2019-09-03 13:20:00,25.46,25.47,25.46,25.47,19500.0,25.46,25.47,25.46,25.47,19500.0
2019-09-03 13:25:00,25.48,25.5,25.48,25.5,21000.0,25.48,25.5,25.48,25.5,21000.0
2019-09-03 13:30:00,25.5,25.51,25.49,25.5,25500.0,25.5,25.51,25.49,25.5,25500.0
2019-09-03 13:35:00,25.5,25.51,25.46,25.48,32070.0,25.5,25.51,25.46,25.48,32070.0
2019-09-03 13:40:00,25.48,25.48,25.47,25.47,15705.0,25.48,25.48,25.47,25.47,15705.0
2019-09-03 13:45:00,25.47,25.5,25.47,25.49,34500.0,25.47,25.5,25.47,25.49,34500.0
2019-09-03 13:50:00,25.49,25.49,25.46,25.46,15000.0,25.49,25.49,25.46,25.46,15000.0
2019-09-03 13:55:00,25.47,25.48,25.47,25.48,12000.0,25.47,25.48,25.47,25.48,12000.0
2019-09-03 14:00:00,25.49,25.51,25.48,25.51,16500.0,25.49,25.51,25.48,25.51,16500.0
2019-09-03 14:05:00,25.51,25.51,25.48,25.5,23760.0,25.51,25.51,25.48,25.5,23760.0
2019-09-03 14:10:00,25.49,25.51,25.49,25.5,27000.0,25.49,25.51,25.49,25.5,27000.0
2019-09-03 14:15:00,25.5,25.5,25.47,25.48,19500.0,25.5,25.5,25.47,25.48,19500.0
2019-09-03 14:20:00,25.49,25.49,25.47,25.47,31935.0,25.49,25.49,25.47,25.47,31935.0
2019-09-03 14:25:00,25.45,25.48,25.45,25.48,32925.0,25.45,25.48,25.45,25.48,32925.0
2019-09-03 14:30:00,25.47,25.48,25.46,25.46,34500.0,25.47,25.48,25.46,25.46,34500.0
2019-09-03 14:35:00,25.45,25.47,25.45,25.46,38850.0,25.45,25.47,25.45,25.46,38850.0
2019-09-03 14:40:00,25.45,25.45,25.44,25.44,6855.0,25.45,25.45,25.44,25.44,6855.0
2019-09-03 14:45:00,25.43,25.45,25.43,25.45,19500.0,25.43,25.45,25.43,25.45,19500.0
2019-09-03 14:50:00,25.46,25.47,25.46,25.47,9000.0,25.46,25.47,25.46,25.47,9000.0
2019-09-03 14:55:00,25.48,25.48,25.47,25.47,15000.0,25.48,25.48,25.47,25.47,15000.0
2019-09-03 15:00:00,25.46,25.47,25.44,25.46,21000.0,25.46,25.47,25.44,25.46,21000.0
2019-09-03 15:05:00,25.46,25.46,25.44,25.44,19500.0,25.46,25.46,25.44,25.44,19500.0
2019-09-03 15:10:00,25.45,25.46,25.44,25.46,37500.0,25.45,25.46,25.44,25.46,37500.0
2019-09-03 15:15:00,25.46,25.48,25.46,25.48,18000.0,25.46,25.48,25.46,25.48,18000.0
2019-09-03 15:20:00,25.49,25.49,25.49,25.49,12000.0,25.49,25.49,25.49,25.49,12000.0
2019-09-03 15:25:00,25.49,25.5,25.49,25.49,22065.0,25.49,25.5,25.49,25.49,22065.0
2019-09-03 15:30:00,25.5,25.52,25.49,25.52,51000.0,25.5,25.52,25.49,25.52,51000.0
2019-09-03 15:35:00,25.52,25.53,25.51,25.52,48885.0,25.52,25.53,25.51,25.52,48885.0
2019-09-03 15:40:00,25.53,25.54,25.52,25.53,46500.0,25.53,25.54,25.52,25.53,46500.0
2019-09-03 15:45:00,25.54,25.59,25.54,25.58,96000.0,25.54,25.59,25.54,25.58,96000.0
2019-09-03 15:50:00,25.59,25.61,25.58,25.61,96750.0,25.59,25.61,25.58,25.61,96750.0
2019-09-03 15:55:00,25.61,25.61,25.57,25.59,169050.0,25.61,25.61,25.57,25.59,169050.0
2019-09-04 09:30:00,25.84,25.84,25.69,25.74,108780.0,25.84,25.84,25.69,25.74,108780.0
2019-09-04 09:35:00,25.7,25.7,25.7,25.7,9000.0,25.7,25.7,25.7,25.7,9000.0
2019-09-04 09:40:00,25.72,25.76,25.7,25.7,42000.0,25.72,25.76,25.7,25.7,42000.0
2019-09-04 09:45:00,25.76,25.77,25.7,25.75,60780.0,25.76,25.77,25.7,25.75,60780.0
2019-09-04 09:50:00,25.75,25.75,25.69,25.69,36090.0,25.75,25.75,25.69,25.69,36090.0
2019-09-04 09:55:00,25.68,25.69,25.64,25.67,52050.0,25.68,25.69,25.64,25.67,52050.0
2019-09-04 10:00:00,25.66,25.71,25.61,25.71,63000.0,25.66,25.71,25.61,25.71,63000.0
2019-09-04 10:05:00,25.7,25.71,25.64,25.64,47295.0,25.7,25.71,25.64,25.64,47295.0
2019-09-04 10:10:00,25.62,25.65,25.54,25.54,159300.0,25.62,25.65,25.54,25.54,159300.0
2019-09-04 10:15:00,25.52,25.53,25.47,25.53,36450.0,25.52,25.53,25.47,25.53,36450.0
2019-09-04 10:20:00,25.52,25.52,25.46,25.46,30360.0,25.52,25.52,25.46,25.46,30360.0
2019-09-04 10:25:00,25.48,25.52,25.47,25.52,27795.0,25.48,25.52,25.47,25.52,27795.0
2019-09-04 10:30:00,25.52,25.57,25.52,25.57,22095.0,25.52,25.57,25.52,25.57,22095.0
2019-09-04 10:35:00,25.59,25.59,25.57,25.57,6000.0,25.59,25.59,25.57,25.57,6000.0
2019-09-04 10:40:00,25.58,25.58,25.54,25.57,6000.0,25.58,25.58,25.54,25.57,6000.0
2019-09-04 10:45:00,25.55,25.56,25.54,25.56,12375.0,25.55,25.56,25.54,25.56,12375.0
2019-09-04 10:50:00,25.57,25.58,25.56,25.56,23880.0,25.57,25.58,25.56,25.56,23880.0
2019-09-04 10:55:00,25.55,25.56,25.53,25.56,26670.0,25.55,25.56,25.53,25.56,26670.0
2019-09-04 11:00:00,25.56,25.62,25.55,25.6,54870.0,25.56,25.62,25.55,25.6,54870.0
2019-09-04 11:05:00,25.61,25.66,25.61,25.66,7500.0,25.61,25.66,25.61,25.66,7500.0
2019-09-04 11:10:00,25.67,25.69,25.65,25.67,18000.0,25.67,25.69,25.65,25.67,18000.0
2019-09-04 11:15:00,25.69,25.71,25.69,25.71,13500.0,25.69,25.71,25.69,25.71,13500.0
2019-09-04 11:20:00,25.73,25.74,25.7,25.72,16500.0,25.73,25.74,25.7,25.72,16500.0
2019-09-04 11:25:00,25.73,25.74,25.73,25.73,19500.0,25.73,25.74,25.73,25.73,19500.0
2019-09-04 11:30:00,25.73,25.75,25.73,25.74,16500.0,25.73,25.75,25.73,25.74,16500.0
2019-09-04 11:35:00,25.74,25.74,25.72,25.73,10500.0,25.74,25.74,25.72,25.73,10500.0
2019-09-04 11:40:00,25.74,25.8,25.74,25.79,22365.0,25.74,25.8,25.74,25.79,22365.0
2019-09-04 11:45:00,25.79,25.83,25.79,25.82,167925.0,25.79,25.83,25.79,25.82,167925.0
2019-09-04 11:50:00,25.81,25.84,25.81,25.84,22500.0,25.81,25.84,25.81,25.84,22500.0
2019-09-04 11:55:00,25.84,25.86,25.84,25.86,21000.0,25.84,25.86,25.84,25.86,21000.0
2019-09-04 12:00:00,25.86,25.86,25.83,25.85,18660.0,25.86,25.86,25.83,25.85,18660.0
2019-09-04 12:05:00,25.85,25.85,25.84,25.84,4500.0,25.85,25.85,25.84,25.84,4500.0
2019-09-04 12:10:00,25.85,25.85,25.84,25.85,13500.0,25.85,25.85,25.84,25.85,13500.0
2019-09-04 12:15:00,25.85,25.85,25.83,25.83,7500.0,25.85,25.85,25.83,25.83,7500.0
2019-09-04 12:20:00,25.82,25.83,25.82,25.83,22500.0,25.82,25.83,25.82,25.83,22500.0
2019-09-04 12:25:00,25.83,25.85,25.83,25.85,15000.0,25.83,25.85,25.83,25.85,15000.0
2019-09-04 12:30:00,25.86,25.88,25.84,25.85,33945.0,25.86,25.88,25.84,25.85,33945.0
2019-09-04 12:35:00,25.86,25.88,25.85,25.88,64965.0,25.86,25.88,25.85,25.88,64965.0
2019-09-04 12:40:00,25.87,25.89,25.68,25.8,413475.0,25.87,25.89,25.68,25.8,413475.0
2019-09-04 12:45:00,25.8,25.87,25.8,25.84,57675.0,25.8,25.87,25.8,25.84,57675.0
2019-09-04 12:50:00,25.86,25.88,25.85,25.86,59865.0,25.86,25.88,25.85,25.86,59865.0
2019-09-04 12:55:00,25.87,25.91,25.86,25.88,54300.0,25.87,25.91,25.86,25.88,54300.0
2019-09-04 13:00:00,25.88,25.89,25.86,25.88,59055.0,25.88,25.89,25.86,25.88,59055.0
2019-09-04 13:05:00,25.88,25.89,25.88,25.88,18000.0,25.88,25.89,25.88,25.88,18000.0
2019-09-04 13:10:00,25.88,25.88,25.81,25.81,33000.0,25.88,25.88,25.81,25.81,33000.0
2019-09-04 13:15:00,25.79,25.82,25.79,25.81,7500.0,25.79,25.82,25.79,25.81,7500.0
2019-09-04 13:20:00,25.81,25.82,25.8,25.82,56205.0,25.81,25.82,25.8,25.82,56205.0
2019-09-04 13:25:00,25.82,25.85,25.82,25.85,4500.0,25.82,25.85,25.82,25.85,4500.0
2019-09-04 13:30:00,25.84,25.91,25.84,25.9,35040.0,25.84,25.91,25.84,25.9,35040.0
2019-09-04 13:35:00,25.9,25.9,25.9,25.9,7515.0,25.9,25.9,25.9,25.9,7515.0
2019-09-04 13:40:00,25.88,25.88,25.88,25.88,9000.0,25.88,25.88,25.88,25.88,9000.0
2019-09-04 13:45:00,25.87,25.87,25.83,25.84,17490.0,25.87,25.87,25.83,25.84,17490.0
2019-09-04 13:50:00,25.87,25.89,25.87,25.87,19380.0,25.87,25.89,25.87,25.87,19380.0
2019-09-04 13:55:00,25.86,25.88,25.86,25.87,39000.0,25.86,25.88,25.86,25.87,39000.0
2019-09-04 14:00:00,25.86,25.88,25.86,25.88,16515.0,25.86,25.88,25.86,25.88,16515.0
2019-09-04 14:05:00,25.88,25.88,25.87,25.88,16500.0,25.88,25.88,25.87,25.88,16500.0
2019-09-04 14:10:00,25.86,25.86,25.84,25.86,9000.0,25.86,25.86,25.84,25.86,9000.0
2019-09-04 14:15:00,25.86,25.87,25.85,25.87,38595.0,25.86,25.87,25.85,25.87,38595.0
2019-09-04 14:20:00,25.87,25.87,25.86,25.87,9000.0,25.87,25.87,25.86,25.87,9000.0
2019-09-04 14:25:00,25.87,25.87,25.86,25.87,15000.0,25.87,25.87,25.86,25.87,15000.0
2019-09-04 14:30:00,25.85,25.87,25.85,25.87,16500.0,25.85,25.87,25.85,25.87,16500.0
2019-09-04 14:35:00,25.89,25.89,25.86,25.88,25500.0,25.89,25.89,25.86,25.88,25500.0
2019-09-04 14:40:00,25.88,25.88,25.88,25.88,1500.0,25.88,25.88,25.88,25.88,1500.0
2019-09-04 14:45:00,25.88,25.89,25.87,25.87,18900.0,25.88,25.89,25.87,25.87,18900.0
2019-09-04 14:50:00,25.88,25.9,25.86,25.9,12000.0,25.88,25.9,25.86,25.9,12000.0
2019-09-04 14:55:00,25.89,25.89,25.88,25.89,10500.0,25.89,25.89,25.88,25.89,10500.0
2019-09-04 15:00:00,25.9,25.9,25.89,25.89,6000.0,25.9,25.9,25.89,25.89,6000.0
2019-09-04 15:05:00,25.88,25.89,25.87,25.88,15090.0,25.88,25.89,25.87,25.88,15090.0
2019-09-04 15:10:00,25.88,25.91,25.88,25.91,28500.0,25.88,25.91,25.88,25.91,28500.0
2019-09-04 15:15:00,25.91,25.91,25.89,25.89,28500.0,25.91,25.91,25.89,25.89,28500.0
2019-09-04 15:20:00,25.89,25.9,25.87,25.87,25500.0,25.89,25.9,25.87,25.87,25500.0
2019-09-04 15:25:00,25.88,25.92,25.87,25.91,31500.0,25.88,25.92,25.87,25.91,31500.0
2019-09-04 15:30:00,25.89,25.92,25.89,25.92,61500.0,25.89,25.92,25.89,25.92,61500.0
2019-09-04 15:35:00,25.92,25.92,25.9,25.91,38565.0,25.92,25.92,25.9,25.91,38565.0
2019-09-04 15:40:00,25.92,25.93,25.91,25.93,67800.0,25.92,25.93,25.91,25.93,67800.0
2019-09-04 15:45:00,25.92,25.94,25.92,25.93,64755.0,25.92,25.94,25.92,25.93,64755.0
2019-09-04 15:50:00,25.94,25.94,25.92,25.93,105000.0,25.94,25.94,25.92,25.93,105000.0
2019-09-04 15:55:00,25.92,25.93,25.89,25.91,185280.0,25.92,25.93,25.89,25.91,185280.0
2019-09-05 09:30:00,26.13,26.24,26.1,26.1,75735.0,26.13,26.24,26.1,26.1,75735.0
2019-09-05 09:35:00,26.12,26.3,26.12,26.27,59970.0,26.12,26.3,26.12,26.27,59970.0
2019-09-05 09:40:00,26.26,26.32,26.22,26.3,66120.0,26.26,26.32,26.22,26.3,66120.0
2019-09-05 09:45:00,26.28,26.38,26.27,26.32,47400.0,26.28,26.38,26.27,26.32,47400.0
2019-09-05 09:50:00,26.3,26.3,26.25,26.3,26340.0,26.3,26.3,26.25,26.3,26340.0
2019-09-05 09:55:00,26.29,26.33,26.28,26.29,18000.0,26.29,26.33,26.28,26.29,18000.0
2019-09-05 10:00:00,26.33,26.33,26.27,26.33,107775.0,26.33,26.33,26.27,26.33,107775.0
2019-09-05 10:05:00,26.35,26.42,26.35,26.41,42000.0,26.35,26.42,26.35,26.41,42000.0
2019-09-05 10:10:00,26.41,26.41,26.38,26.39,73290.0,26.41,26.41,26.38,26.39,73290.0
2019-09-05 10:15:00,26.4,26.43,26.39,26.42,43005.0,26.4,26.43,26.39,26.42,43005.0
2019-09-05 10:20:00,26.47,26.51,26.44,26.5,54450.0,26.47,26.51,26.44,26.5,54450.0
2019-09-05 10:25:00,26.48,26.52,26.45,26.52,28500.0,26.48,26.52,26.45,26.52,28500.0
2019-09-05 10:30:00,26.51,26.52,26.48,26.51,57120.0,26.51,26.52,26.48,26.51,57120.0
2019-09-05 10:35:00,26.51,26.53,26.47,26.49,82500.0,26.51,26.53,26.47,26.49,82500.0
2019-09-05 10:40:00,26.49,26.54,26.48,26.51,52245.0,26.49,26.54,26.48,26.51,52245.0
2019-09-05 10:45:00,26.52,26.56,26.51,26.53,173205.0,26.52,26.56,26.51,26.53,173205.0
2019-09-05 10:50:00,26.53,26.54,26.51,26.53,81765.0,26.53,26.54,26.51,26.53,81765.0
2019-09-05 10:55:00,26.54,26.58,26.54,26.56,41745.0,26.54,26.58,26.54,26.56,41745.0
2019-09-05 11:00:00,26.56,26.58,26.53,26.54,38625.0,26.56,26.58,26.53,26.54,38625.0
2019-09-05 11:05:00,26.57,26.59,26.56,26.59,48000.0,26.57,26.59,26.56,26.59,48000.0
2019-09-05 11:10:00,26.6,26.63,26.6,26.61,46440.0,26.6,26.63,26.6,26.61,46440.0
2019-09-05 11:15:00,26.61,26.61,26.57,26.6,39225.0,26.61,26.61,26.57,26.6,39225.0
2019-09-05 11:20:00,26.57,26.58,26.56,26.57,20250.0,26.57,26.58,26.56,26.57,20250.0
2019-09-05 11:25:00,26.58,26.6,26.58,26.59,15000.0,26.58,26.6,26.58,26.59,15000.0
2019-09-05 11:30:00,26.58,26.61,26.56,26.6,40815.0,26.58,26.61,26.56,26.6,40815.0
2019-09-05 11:35:00,26.59,26.6,26.57,26.59,24510.0,26.59,26.6,26.57,26.59,24510.0
2019-09-05 11:40:00,26.59,26.59,26.56,26.57,13500.0,26.59,26.59,26.56,26.57,13500.0
2019-09-05 11:45:00,26.56,26.58,26.55,26.56,30000.0,26.56,26.58,26.55,26.56,30000.0
2019-09-05 11:50:00,26.54,26.54,26.52,26.53,49380.0,26.54,26.54,26.52,26.53,49380.0
2019-09-05 11:55:00,26.52,26.55,26.52,26.55,38940.0,26.52,26.55,26.52,26.55,38940.0
2019-09-05 12:00:00,26.54,26.54,26.52,26.54,28500.0,26.54,26.54,26.52,26.54,28500.0
2019-09-05 12:05:00,26.53,26.53,26.51,26.53,19500.0,26.53,26.53,26.51,26.53,19500.0
2019-09-05 12:10:00,26.51,26.54,26.5,26.5,20610.0,26.51,26.54,26.5,26.5,20610.0
2019-09-05 12:15:00,26.51,26.52,26.48,26.51,22500.0,26.51,26.52,26.48,26.51,22500.0
2019-09-05 12:20:00,26.47,26.49,26.45,26.49,33000.0,26.47,26.49,26.45,26.49,33000.0
2019-09-05 12:25:00,26.5,26.51,26.5,26.51,26625.0,26.5,26.51,26.5,26.51,26625.0
2019-09-05 12:30:00,26.5,26.53,26.5,26.53,25500.0,26.5,26.53,26.5,26.53,25500.0
2019-09-05 12:35:00,26.52,26.55,26.52,26.55,51000.0,26.52,26.55,26.52,26.55,51000.0
2019-09-05 12:40:00,26.55,26.57,26.55,26.57,16500.0,26.55,26.57,26.55,26.57,16500.0
2019-09-05 12:45:00,26.57,26.58,26.55,26.55,24000.0,26.57,26.58,26.55,26.55,24000.0
2019-09-05 12:50:00,26.55,26.58,26.54,26.56,25335.0,26.55,26.58,26.54,26.56,25335.0
2019-09-05 12:55:00,26.56,26.6,26.56,26.58,19185.0,26.56,26.6,26.56,26.58,19185.0
2019-09-05 13:00:00,26.59,26.6,26.56,26.57,25050.0,26.59,26.6,26.56,26.57,25050.0
2019-09-05 13:05:00,26.56,26.58,26.54,26.56,30000.0,26.56,26.58,26.54,26.56,30000.0
2019-09-05 13:10:00,26.56,26.57,26.55,26.55,31200.0,26.56,26.57,26.55,26.55,31200.0
2019-09-05 13:15:00,26.56,26.57,26.56,26.56,18000.0,26.56,26.57,26.56,26.56,18000.0
2019-09-05 13:20:00,26.56,26.57,26.54,26.54,15180.0,26.56,26.57,26.54,26.54,15180.0
2019-09-05 13:25:00,26.55,26.55,26.54,26.55,30330.0,26.55,26.55,26.54,26.55,30330.0
2019-09-05 13:30:00,26.56,26.58,26.56,26.57,16500.0,26.56,26.58,26.56,26.57,16500.0
2019-09-05 13:35:00,26.57,26.57,26.52,26.52,70485.0,26.57,26.57,26.52,26.52,70485.0
2019-09-05 13:40:00,26.52,26.52,26.48,26.5,35910.0,26.52,26.52,26.48,26.5,35910.0
2019-09-05 13:45:00,26.5,26.51,26.49,26.49,12360.0,26.5,26.51,26.49,26.49,12360.0
2019-09-05 13:50:00,26.5,26.5,26.48,26.48,33000.0,26.5,26.5,26.48,26.48,33000.0
2019-09-05 13:55:00,26.47,26.5,26.47,26.5,22650.0,26.47,26.5,26.47,26.5,22650.0
2019-09-05 14:00:00,26.49,26.49,26.48,26.48,22500.0,26.49,26.49,26.48,26.48,22500.0
2019-09-05 14:05:00,26.49,26.5,26.48,26.5,12000.0,26.49,26.5,26.48,26.5,12000.0
2019-09-05 14:10:00,26.49,26.53,26.49,26.53,49500.0,26.49,26.53,26.49,26.53,49500.0
2019-09-05 14:15:00,26.51,26.51,26.5,26.51,7500.0,26.51,26.51,26.5,26.51,7500.0
2019-09-05 14:20:00,26.5,26.51,26.49,26.51,25500.0,26.5,26.51,26.49,26.51,25500.0
2019-09-05 14:25:00,26.49,26.51,26.48,26.5,19530.0,26.49,26.51,26.48,26.5,19530.0
2019-09-05 14:30:00,26.49,26.51,26.49,26.49,16515.0,26.49,26.51,26.49,26.49,16515.0
2019-09-05 14:35:00,26.49,26.49,26.48,26.49,42000.0,26.49,26.49,26.48,26.49,42000.0
2019-09-05 14:40:00,26.49,26.51,26.49,26.5,27285.0,26.49,26.51,26.49,26.5,27285.0
2019-09-05 14:45:00,26.5,26.51,26.49,26.51,22875.0,26.5,26.51,26.49,26.51,22875.0
2019-09-05 14:50:00,26.5,26.52,26.5,26.51,22500.0,26.5,26.52,26.5,26.51,22500.0
2019-09-05 14:55:00,26.49,26.52,26.49,26.5,48450.0,26.49,26.52,26.49,26.5,48450.0
2019-09-05 15:00:00,26.5,26.53,26.5,26.52,34395.0,26.5,26.53,26.5,26.52,34395.0
2019-09-05 15:05:00,26.53,26.53,26.5,26.51,71835.0,26.53,26.53,26.5,26.51,71835.0
2019-09-05 15:10:00,26.51,26.52,26.5,26.51,50700.0,26.51,26.52,26.5,26.51,50700.0
2019-09-05 15:15:00,26.49,26.5,26.48,26.5,67500.0,26.49,26.5,26.48,26.5,67500.0
2019-09-05 15:20:00,26.49,26.49,26.44,26.46,52500.0,26.49,26.49,26.44,26.46,52500.0
2019-09-05 15:25:00,26.45,26.46,26.44,26.45,39000.0,26.45,26.46,26.44,26.45,39000.0
2019-09-05 15:30:00,26.45,26.46,26.44,26.44,75285.0,26.45,26.46,26.44,26.44,75285.0
2019-09-05 15:35:00,26.44,26.44,26.41,26.42,130500.0,26.44,26.44,26.41,26.42,130500.0
2019-09-05 15:40:00,26.43,26.43,26.4,26.41,153945.0,26.43,26.43,26.4,26.41,153945.0
2019-09-05 15:45:00,26.41,26.44,26.41,26.44,169500.0,26.41,26.44,26.41,26.44,169500.0
2019-09-05 15:50:00,26.42,26.47,26.42,26.44,136500.0,26.42,26.47,26.42,26.44,136500.0
2019-09-05 15:55:00,26.45,26.47,26.43,26.44,315300.0,26.45,26.47,26.43,26.44,315300.0
2019-09-06 09:30:00,26.56,26.6,26.54,26.6,96390.0,26.56,26.6,26.54,26.6,96390.0
2019-09-06 09:35:00,26.56,26.63,26.54,26.62,26790.0,26.56,26.63,26.54,26.62,26790.0
2019-09-06 09:40:00,26.59,26.62,26.59,26.6,27000.0,26.59,26.62,26.59,26.6,27000.0
2019-09-06 09:45:00,26.59,26.63,26.59,26.62,9000.0,26.59,26.63,26.59,26.62,9000.0
2019-09-06 09:50:00,26.61,26.68,26.59,26.67,126285.0,26.61,26.68,26.59,26.67,126285.0
2019-09-06 09:55:00,26.69,26.72,26.68,26.69,24000.0,26.69,26.72,26.68,26.69,24000.0
2019-09-06 10:00:00,26.7,26.73,26.68,26.73,29460.0,26.7,26.73,26.68,26.73,29460.0
2019-09-06 10:05:00,26.76,26.76,26.69,26.69,85860.0,26.76,26.76,26.69,26.69,85860.0
2019-09-06 10:10:00,26.69,26.7,26.68,26.7,18420.0,26.69,26.7,26.68,26.7,18420.0
2019-09-06 10:15:00,26.69,26.7,26.69,26.69,4500.0,26.69,26.7,26.69,26.69,4500.0
2019-09-06 10:20:00,26.68,26.71,26.67,26.69,43545.0,26.68,26.71,26.67,26.69,43545.0
2019-09-06 10:25:00,26.7,26.7,26.68,26.68,11475.0,26.7,26.7,26.68,26.68,11475.0
2019-09-06 10:30:00,26.7,26.7,26.69,26.7,13500.0,26.7,26.7,26.69,26.7,13500.0
2019-09-06 10:35:00,26.71,26.75,26.71,26.75,61980.0,26.71,26.75,26.71,26.75,61980.0
2019-09-06 10:40:00,26.76,26.82,26.76,26.81,54000.0,26.76,26.82,26.76,26.81,54000.0
2019-09-06 10:45:00,26.81,26.81,26.79,26.8,7500.0,26.81,26.81,26.79,26.8,7500.0
2019-09-06 10:50:00,26.77,26.77,26.77,26.77,9000.0,26.77,26.77,26.77,26.77,9000.0
2019-09-06 10:55:00,26.77,26.78,26.77,26.78,13500.0,26.77,26.78,26.77,26.78,13500.0
2019-09-06 11:00:00,26.77,26.78,26.76,26.76,15000.0,26.77,26.78,26.76,26.76,15000.0
2019-09-06 11:05:00,26.77,26.77,26.74,26.75,24000.0,26.77,26.77,26.74,26.75,24000.0
2019-09-06 11:10:00,26.75,26.77,26.75,26.75,51495.0,26.75,26.77,26.75,26.75,51495.0
2019-09-06 11:15:00,26.74,26.76,26.73,26.75,26565.0,26.74,26.76,26.73,26.75,26565.0
2019-09-06 11:20:00,26.74,26.74,26.73,26.73,4875.0,26.74,26.74,26.73,26.73,4875.0
2019-09-06 11:25:00,26.74,26.78,26.74,26.77,48750.0,26.74,26.78,26.74,26.77,48750.0
2019-09-06 11:30:00,26.77,26.78,26.73,26.74,18000.0,26.77,26.78,26.73,26.74,18000.0
2019-09-06 11:35:00,26.75,26.76,26.75,26.76,7500.0,26.75,26.76,26.75,26.76,7500.0
2019-09-06 11:40:00,26.79,26.79,26.78,26.78,13500.0,26.79,26.79,26.78,26.78,13500.0
2019-09-06 11:45:00,26.76,26.77,26.76,26.76,18000.0,26.76,26.77,26.76,26.76,18000.0
2019-09-06 11:50:00,26.75,26.76,26.75,26.75,13500.0,26.75,26.76,26.75,26.75,13500.0
2019-09-06 11:55:00,26.72,26.73,26.72,26.72,17550.0,26.72,26.73,26.72,26.72,17550.0
2019-09-06 12:00:00,26.72,26.73,26.72,26.73,12000.0,26.72,26.73,26.72,26.73,12000.0
2019-09-06 12:05:00,26.72,26.74,26.72,26.74,9000.0,26.72,26.74,26.72,26.74,9000.0
2019-09-06 12:10:00,26.75,26.75,26.75,26.75,6000.0,26.75,26.75,26.75,26.75,6000.0
2019-09-06 12:15:00,26.75,26.76,26.75,26.76,6000.0,26.75,26.76,26.75,26.76,6000.0
2019-09-06 12:20:00,26.76,26.77,26.75,26.77,106785.0,26.76,26.77,26.75,26.77,106785.0
2019-09-06 12:25:00,26.77,26.78,26.75,26.77,43845.0,26.77,26.78,26.75,26.77,43845.0
2019-09-06 12:30:00,26.76,26.77,26.76,26.77,23700.0,26.76,26.77,26.76,26.77,23700.0
2019-09-06 12:35:00,26.78,26.79,26.78,26.79,15000.0,26.78,26.79,26.78,26.79,15000.0
2019-09-06 12:40:00,26.79,26.82,26.78,26.82,44550.0,26.79,26.82,26.78,26.82,44550.0
2019-09-06 12:45:00,26.82,26.84,26.81,26.82,28500.0,26.82,26.84,26.81,26.82,28500.0
2019-09-06 12:50:00,26.83,26.85,26.82,26.85,17865.0,26.83,26.85,26.82,26.85,17865.0
2019-09-06 12:55:00,26.84,26.84,26.82,26.84,22545.0,26.84,26.84,26.82,26.84,22545.0
2019-09-06 13:00:00,26.85,26.87,26.84,26.87,29715.0,26.85,26.87,26.84,26.87,29715.0
2019-09-06 13:05:00,26.87,26.88,26.87,26.87,4500.0,26.87,26.88,26.87,26.87,4500.0
2019-09-06 13:10:00,26.87,26.89,26.86,26.87,18585.0,26.87,26.89,26.86,26.87,18585.0
2019-09-06 13:15:00,26.88,26.88,26.86,26.86,27120.0,26.88,26.88,26.86,26.86,27120.0
2019-09-06 13:20:00,26.87,26.89,26.87,26.88,16875.0,26.87,26.89,26.87,26.88,16875.0
2019-09-06 13:25:00,26.89,26.92,26.89,26.91,22500.0,26.89,26.92,26.89,26.91,22500.0
2019-09-06 13:30:00,26.91,26.91,26.9,26.91,16500.0,26.91,26.91,26.9,26.91,16500.0
2019-09-06 13:35:00,26.9,26.9,26.89,26.9,21000.0,26.9,26.9,26.89,26.9,21000.0
2019-09-06 13:40:00,26.89,26.9,26.86,26.9,38340.0,26.89,26.9,26.86,26.9,38340.0
2019-09-06 13:45:00,26.89,26.89,26.85,26.89,57180.0,26.89,26.89,26.85,26.89,57180.0
2019-09-06 13:50:00,26.88,26.89,26.86,26.87,33090.0,26.88,26.89,26.86,26.87,33090.0
2019-09-06 13:55:00,26.83,26.83,26.81,26.82,24000.0,26.83,26.83,26.81,26.82,24000.0
2019-09-06 14:00:00,26.81,26.81,26.78,26.8,10500.0,26.81,26.81,26.78,26.8,10500.0
2019-09-06 14:05:00,26.81,26.82,26.8,26.81,19500.0,26.81,26.82,26.8,26.81,19500.0
2019-09-06 14:10:00,26.81,26.81,26.79,26.79,31500.0,26.81,26.81,26.79,26.79,31500.0
2019-09-06 14:15:00,26.79,26.81,26.79,26.8,6000.0,26.79,26.81,26.79,26.8,6000.0
2019-09-06 14:20:00,26.8,26.8,26.78,26.78,18000.0,26.8,26.8,26.78,26.78,18000.0
2019-09-06 14:25:00,26.77,26.77,26.76,26.76,15000.0,26.77,26.77,26.76,26.76,15000.0
2019-09-06 14:30:00,26.76,26.76,26.74,26.74,19500.0,26.76,26.76,26.74,26.74,19500.0
2019-09-06 14:35:00,26.73,26.74,26.69,26.71,64500.0,26.73,26.74,26.69,26.71,64500.0
2019-09-06 14:40:00,26.71,26.71,26.7,26.7,35460.0,26.71,26.71,26.7,26.7,35460.0
2019-09-06 14:45:00,26.7,26.7,26.68,26.68,21000.0,26.7,26.7,26.68,26.68,21000.0
2019-09-06 14:50:00,26.68,26.7,26.67,26.68,31200.0,26.68,26.7,26.67,26.68,31200.0
2019-09-06 14:55:00,26.69,26.69,26.67,26.69,28500.0,26.69,26.69,26.67,26.69,28500.0
2019-09-06 15:00:00,26.69,26.7,26.69,26.7,57000.0,26.69,26.7,26.69,26.7,57000.0
2019-09-06 15:05:00,26.7,26.71,26.69,26.7,43980.0,26.7,26.71,26.69,26.7,43980.0
2019-09-06 15:10:00,26.7,26.71,26.69,26.7,58500.0,26.7,26.71,26.69,26.7,58500.0
2019-09-06 15:15:00,26.7,26.73,26.7,26.73,40500.0,26.7,26.73,26.7,26.73,40500.0
2019-09-06 15:20:00,26.73,26.74,26.73,26.73,64500.0,26.73,26.74,26.73,26.73,64500.0
2019-09-06 15:25:00,26.74,26.74,26.72,26.73,30075.0,26.74,26.74,26.72,26.73,30075.0
2019-09-06 15:30:00,26.72,26.75,26.72,26.75,127170.0,26.72,26.75,26.72,26.75,127170.0
2019-09-06 15:35:00,26.74,26.75,26.73,26.73,72000.0,26.74,26.75,26.73,26.73,72000.0
2019-09-06 15:40:00,26.74,26.76,26.71,26.72,124500.0,26.74,26.76,26.71,26.72,124500.0
2019-09-06 15:45:00,26.72,26.72,26.67,26.67,102135.0,26.72,26.72,26.67,26.67,102135.0
2019-09-06 15:50:00,26.67,26.67,26.62,26.62,134250.0,26.67,26.67,26.62,26.62,134250.0
2019-09-06 15:55:00,26.63,26.66,26.59,26.65,335115.0,26.63,26.66,26.59,26.65,335115.0
2019-09-09 09:30:00,26.75,26.78,26.68,26.72,72165.0,26.75,26.78,26.68,26.72,72165.0
2019-09-09 09:35:00,26.71,26.71,26.67,26.68,36420.0,26.71,26.71,26.67,26.68,36420.0
2019-09-09 09:40:00,26.7,26.73,26.7,26.73,30840.0,26.7,26.73,26.7,26.73,30840.0
2019-09-09 09:45:00,26.73,26.75,26.72,26.74,17250.0,26.73,26.75,26.72,26.74,17250.0
2019-09-09 09:50:00,26.77,26.78,26.71,26.72,42285.0,26.77,26.78,26.71,26.72,42285.0
2019-09-09 09:55:00,26.73,26.81,26.73,26.79,42150.0,26.73,26.81,26.73,26.79,42150.0
2019-09-09 10:00:00,26.79,26.83,26.77,26.82,25500.0,26.79,26.83,26.77,26.82,25500.0
2019-09-09 10:05:00,26.83,26.87,26.82,26.82,44535.0,26.83,26.87,26.82,26.82,44535.0
2019-09-09 10:10:00,26.84,26.86,26.82,26.82,182535.0,26.84,26.86,26.82,26.82,182535.0
2019-09-09 10:15:00,26.81,26.83,26.8,26.81,40650.0,26.81,26.83,26.8,26.81,40650.0
2019-09-09 10:20:00,26.81,26.81,26.76,26.78,44055.0,26.81,26.81,26.76,26.78,44055.0
2019-09-09 10:25:00,26.78,26.78,26.75,26.76,42000.0,26.78,26.78,26.75,26.76,42000.0
2019-09-09 10:30:00,26.78,26.81,26.75,26.81,202800.0,26.78,26.81,26.75,26.81,202800.0
2019-09-09 10:35:00,26.8,26.8,26.75,26.78,57150.0,26.8,26.8,26.75,26.78,57150.0
2019-09-09 10:40:00,26.77,26.79,26.77,26.77,12000.0,26.77,26.79,26.77,26.77,12000.0
2019-09-09 10:45:00,26.79,26.79,26.72,26.73,42000.0,26.79,26.79,26.72,26.73,42000.0
2019-09-09 10:50:00,26.72,26.76,26.7,26.73,39750.0,26.72,26.76,26.7,26.73,39750.0
2019-09-09 10:55:00,26.71,26.73,26.71,26.72,40245.0,26.71,26.73,26.71,26.72,40245.0
2019-09-09 11:00:00,26.72,26.72,26.68,26.68,24750.0,26.72,26.72,26.68,26.68,24750.0
2019-09-09 11:05:00,26.7,26.7,26.67,26.69,30000.0,26.7,26.7,26.67,26.69,30000.0
2019-09-09 11:10:00,26.69,26.71,26.68,26.69,49395.0,26.69,26.71,26.68,26.69,49395.0
2019-09-09 11:15:00,26.7,26.7,26.65,26.67,27450.0,26.7,26.7,26.65,26.67,27450.0
2019-09-09 11:20:00,26.67,26.67,26.63,26.63,48810.0,26.67,26.67,26.63,26.63,48810.0
2019-09-09 11:25:00,26.63,26.69,26.63,26.65,147720.0,26.63,26.69,26.63,26.65,147720.0
2019-09-09 11:30:00,26.64,26.7,26.64,26.68,37500.0,26.64,26.7,26.64,26.68,37500.0
2019-09-09 11:35:00,26.69,26.69,26.66,26.66,39420.0,26.69,26.69,26.66,26.66,39420.0
2019-09-09 11:40:00,26.65,26.66,26.65,26.66,29085.0,26.65,26.66,26.65,26.66,29085.0
2019-09-09 11:45:00,26.67,26.69,26.66,26.69,49605.0,26.67,26.69,26.66,26.69,49605.0
2019-09-09 11:50:00,26.7,26.72,26.69,26.69,124500.0,26.7,26.72,26.69,26.69,124500.0
2019-09-09 11:55:00,26.69,26.7,26.68,26.68,16950.0,26.69,26.7,26.68,26.68,16950.0
2019-09-09 12:00:00,26.68,26.7,26.68,26.7,21000.0,26.68,26.7,26.68,26.7,21000.0
2019-09-09 12:05:00,26.7,26.7,26.66,26.66,72630.0,26.7,26.7,26.66,26.66,72630.0
2019-09-09 12:10:00,26.66,26.67,26.62,26.64,44340.0,26.66,26.67,26.62,26.64,44340.0
2019-09-09 12:15:00,26.64,26.64,26.61,26.63,48000.0,26.64,26.64,26.61,26.63,48000.0
2019-09-09 12:20:00,26.64,26.64,26.61,26.61,15000.0,26.64,26.64,26.61,26.61,15000.0
2019-09-09 12:25:00,26.6,26.61,26.59,26.61,33750.0,26.6,26.61,26.59,26.61,33750.0
2019-09-09 12:30:00,26.6,26.6,26.59,26.59,27000.0,26.6,26.6,26.59,26.59,27000.0
2019-09-09 12:35:00,26.6,26.6,26.58,26.6,31800.0,26.6,26.6,26.58,26.6,31800.0
2019-09-09 12:40:00,26.59,26.61,26.59,26.61,34500.0,26.59,26.61,26.59,26.61,34500.0
2019-09-09 12:45:00,26.62,26.62,26.6,26.6,9000.0,26.62,26.62,26.6,26.6,9000.0
2019-09-09 12:50:00,26.6,26.6,26.58,26.6,24000.0,26.6,26.6,26.58,26.6,24000.0
2019-09-09 12:55:00,26.62,26.65,26.62,26.65,9000.0,26.62,26.65,26.62,26.65,9000.0
2019-09-09 13:00:00,26.63,26.63,26.61,26.62,28500.0,26.63,26.63,26.61,26.62,28500.0
2019-09-09 13:05:00,26.62,26.63,26.61,26.63,32160.0,26.62,26.63,26.61,26.63,32160.0
2019-09-09 13:10:00,26.64,26.64,26.62,26.63,20985.0,26.64,26.64,26.62,26.63,20985.0
2019-09-09 13:15:00,26.64,26.64,26.63,26.63,9000.0,26.64,26.64,26.63,26.63,9000.0
2019-09-09 13:20:00,26.63,26.64,26.63,26.63,19500.0,26.63,26.64,26.63,26.63,19500.0
2019-09-09 13:25:00,26.64,26.65,26.63,26.63,47820.0,26.64,26.65,26.63,26.63,47820.0
2019-09-09 13:30:00,26.64,26.64,26.61,26.61,32175.0,26.64,26.64,26.61,26.61,32175.0
2019-09-09 13:35:00,26.61,26.63,26.61,26.63,16500.0,26.61,26.63,26.61,26.63,16500.0
2019-09-09 13:40:00,26.62,26.64,26.61,26.64,33240.0,26.62,26.64,26.61,26.64,33240.0
2019-09-09 13:45:00,26.64,26.68,26.63,26.66,45000.0,26.64,26.68,26.63,26.66,45000.0
2019-09-09 13:50:00,26.66,26.67,26.65,26.66,21000.0,26.66,26.67,26.65,26.66,21000.0
2019-09-09 13:55:00,26.67,26.67,26.65,26.67,33000.0,26.67,26.67,26.65,26.67,33000.0
2019-09-09 14:00:00,26.67,26.7,26.67,26.7,24000.0,26.67,26.7,26.67,26.7,24000.0
2019-09-09 14:05:00,26.71,26.71,26.69,26.69,27000.0,26.71,26.71,26.69,26.69,27000.0
2019-09-09 14:10:00,26.69,26.71,26.67,26.67,102465.0,26.69,26.71,26.67,26.67,102465.0
2019-09-09 14:15:00,26.67,26.67,26.66,26.67,16620.0,26.67,26.67,26.66,26.67,16620.0
2019-09-09 14:20:00,26.68,26.68,26.65,26.66,32490.0,26.68,26.68,26.65,26.66,32490.0
2019-09-09 14:25:00,26.65,26.66,26.64,26.65,24270.0,26.65,26.66,26.64,26.65,24270.0
2019-09-09 14:30:00,26.64,26.67,26.63,26.65,109140.0,26.64,26.67,26.63,26.65,109140.0
2019-09-09 14:35:00,26.64,26.64,26.62,26.64,19950.0,26.64,26.64,26.62,26.64,19950.0
2019-09-09 14:40:00,26.64,26.65,26.63,26.64,33750.0,26.64,26.65,26.63,26.64,33750.0
2019-09-09 14:45:00,26.65,26.67,26.65,26.67,9000.0,26.65,26.67,26.65,26.67,9000.0
2019-09-09 14:50:00,26.68,26.71,26.67,26.69,31500.0,26.68,26.71,26.67,26.69,31500.0
2019-09-09 14:55:00,26.7,26.72,26.7,26.71,27000.0,26.7,26.72,26.7,26.71,27000.0
2019-09-09 15:00:00,26.71,26.75,26.71,26.74,60000.0,26.71,26.75,26.71,26.74,60000.0
2019-09-09 15:05:00,26.74,26.78,26.74,26.78,57030.0,26.74,26.78,26.74,26.78,57030.0
2019-09-09 15:10:00,26.77,26.83,26.77,26.81,77175.0,26.77,26.83,26.77,26.81,77175.0
2019-09-09 15:15:00,26.82,26.84,26.81,26.81,92910.0,26.82,26.84,26.81,26.81,92910.0
2019-09-09 15:20:00,26.82,26.84,26.82,26.82,60660.0,26.82,26.84,26.82,26.82,60660.0
2019-09-09 15:25:00,26.81,26.81,26.77,26.79,54000.0,26.81,26.81,26.77,26.79,54000.0
2019-09-09 15:30:00,26.79,26.81,26.79,26.79,112800.0,26.79,26.81,26.79,26.79,112800.0
2019-09-09 15:35:00,26.8,26.8,26.79,26.8,56730.0,26.8,26.8,26.79,26.8,56730.0
2019-09-09 15:40:00,26.8,26.82,26.8,26.81,43500.0,26.8,26.82,26.8,26.81,43500.0
2019-09-09 15:45:00,26.82,26.82,26.78,26.79,88500.0,26.82,26.82,26.78,26.79,88500.0
2019-09-09 15:50:00,26.79,26.83,26.79,26.82,158700.0,26.79,26.83,26.79,26.82,158700.0
2019-09-09 15:55:00,26.82,26.86,26.82,26.85,241305.0,26.82,26.86,26.82,26.85,241305.0
2019-09-10 09:30:00,26.8,26.8,26.54,26.73,120885.0,26.8,26.8,26.54,26.73,120885.0
2019-09-10 09:35:00,26.72,26.75,26.67,26.67,75090.0,26.72,26.75,26.67,26.67,75090.0
2019-09-10 09:40:00,26.7,26.71,26.61,26.7,71595.0,26.7,26.71,26.61,26.7,71595.0
2019-09-10 09:45:00,26.67,26.85,26.66,26.83,100650.0,26.67,26.85,26.66,26.83,100650.0
2019-09-10 09:50:00,26.83,26.83,26.75,26.76,42000.0,26.83,26.83,26.75,26.76,42000.0
2019-09-10 09:55:00,26.75,26.78,26.73,26.76,43500.0,26.75,26.78,26.73,26.76,43500.0
2019-09-10 10:00:00,26.75,26.81,26.74,26.77,37530.0,26.75,26.81,26.74,26.77,37530.0
2019-09-10 10:05:00,26.74,26.77,26.71,26.71,34500.0,26.74,26.77,26.71,26.71,34500.0
2019-09-10 10:10:00,26.71,26.79,26.71,26.77,78600.0,26.71,26.79,26.71,26.77,78600.0
2019-09-10 10:15:00,26.81,26.81,26.77,26.78,40500.0,26.81,26.81,26.77,26.78,40500.0
2019-09-10 10:20:00,26.77,26.83,26.77,26.82,45435.0,26.77,26.83,26.77,26.82,45435.0
2019-09-10 10:25:00,26.84,26.89,26.83,26.87,28200.0,26.84,26.89,26.83,26.87,28200.0
2019-09-10 10:30:00,26.88,26.92,26.88,26.91,13770.0,26.88,26.92,26.88,26.91,13770.0
2019-09-10 10:35:00,26.91,26.92,26.88,26.9,79185.0,26.91,26.92,26.88,26.9,79185.0
2019-09-10 10:40:00,26.91,26.92,26.9,26.91,52395.0,26.91,26.92,26.9,26.91,52395.0
2019-09-10 10:45:00,26.91,26.93,26.88,26.89,31500.0,26.91,26.93,26.88,26.89,31500.0
2019-09-10 10:50:00,26.89,26.92,26.89,26.91,27000.0,26.89,26.92,26.89,26.91,27000.0
2019-09-10 10:55:00,26.93,26.93,26.9,26.92,27000.0,26.93,26.93,26.9,26.92,27000.0
2019-09-10 11:00:00,26.93,26.98,26.93,26.93,88995.0,26.93,26.98,26.93,26.93,88995.0
2019-09-10 11:05:00,26.93,26.93,26.9,26.92,82500.0,26.93,26.93,26.9,26.92,82500.0
2019-09-10 11:10:00,26.92,26.92,26.9,26.91,61500.0,26.92,26.92,26.9,26.91,61500.0
2019-09-10 11:15:00,26.91,26.92,26.91,26.91,15105.0,26.91,26.92,26.91,26.91,15105.0
2019-09-10 11:20:00,26.92,26.98,26.92,26.95,82500.0,26.92,26.98,26.92,26.95,82500.0
2019-09-10 11:25:00,26.96,26.98,26.96,26.98,55500.0,26.96,26.98,26.96,26.98,55500.0
2019-09-10 11:30:00,26.98,27.01,26.98,27.01,35580.0,26.98,27.01,26.98,27.01,35580.0
2019-09-10 11:35:00,27.04,27.06,27.02,27.06,25920.0,27.04,27.06,27.02,27.06,25920.0
2019-09-10 11:40:00,27.05,27.05,27.03,27.04,27375.0,27.05,27.05,27.03,27.04,27375.0
2019-09-10 11:45:00,27.03,27.08,27.02,27.08,41145.0,27.03,27.08,27.02,27.08,41145.0
2019-09-10 11:50:00,27.09,27.2,27.09,27.15,59250.0,27.09,27.2,27.09,27.15,59250.0
2019-09-10 11:55:00,27.17,27.2,27.16,27.2,39075.0,27.17,27.2,27.16,27.2,39075.0
2019-09-10 12:00:00,27.19,27.2,27.17,27.18,42000.0,27.19,27.2,27.17,27.18,42000.0
2019-09-10 12:05:00,27.16,27.19,27.16,27.19,18750.0,27.16,27.19,27.16,27.19,18750.0
2019-09-10 12:10:00,27.2,27.22,27.19,27.2,13500.0,27.2,27.22,27.19,27.2,13500.0
2019-09-10 12:15:00,27.2,27.2,27.19,27.2,13875.0,27.2,27.2,27.19,27.2,13875.0
2019-09-10 12:20:00,27.2,27.22,27.18,27.2,93615.0,27.2,27.22,27.18,27.2,93615.0
2019-09-10 12:25:00,27.21,27.22,27.2,27.21,51000.0,27.21,27.22,27.2,27.21,51000.0
2019-09-10 12:30:00,27.21,27.22,27.16,27.16,84900.0,27.21,27.22,27.16,27.16,84900.0
2019-09-10 12:35:00,27.16,27.2,27.16,27.2,25500.0,27.16,27.2,27.16,27.2,25500.0
2019-09-10 12:40:00,27.21,27.22,27.2,27.22,47235.0,27.21,27.22,27.2,27.22,47235.0
2019-09-10 12:45:00,27.2,27.22,27.2,27.21,41730.0,27.2,27.22,27.2,27.21,41730.0
2019-09-10 12:50:00,27.22,27.24,27.21,27.22,88455.0,27.22,27.24,27.21,27.22,88455.0
2019-09-10 12:55:00,27.23,27.27,27.22,27.25,69000.0,27.23,27.27,27.22,27.25,69000.0
2019-09-10 13:00:00,27.26,27.27,27.23,27.23,57690.0,27.26,27.27,27.23,27.23,57690.0
2019-09-10 13:05:00,27.25,27.27,27.25,27.27,43890.0,27.25,27.27,27.25,27.27,43890.0
2019-09-10 13:10:00,27.27,27.27,27.26,27.27,59820.0,27.27,27.27,27.26,27.27,59820.0
2019-09-10 13:15:00,27.27,27.28,27.24,27.25,83955.0,27.27,27.28,27.24,27.25,83955.0
2019-09-10 13:20:00,27.25,27.25,27.23,27.23,37260.0,27.25,27.25,27.23,27.23,37260.0
2019-09-10 13:25:00,27.23,27.24,27.23,27.24,52185.0,27.23,27.24,27.23,27.24,52185.0
2019-09-10 13:30:00,27.24,27.26,27.23,27.24,67500.0,27.24,27.26,27.23,27.24,67500.0
2019-09-10 13:35:00,27.25,27.28,27.19,27.2,174435.0,27.25,27.28,27.19,27.2,174435.0
2019-09-10 13:40:00,27.18,27.18,27.14,27.15,34800.0,27.18,27.18,27.14,27.15,34800.0
2019-09-10 13:45:00,27.15,27.18,27.15,27.18,31665.0,27.15,27.18,27.15,27.18,31665.0
2019-09-10 13:50:00,27.19,27.2,27.19,27.2,28500.0,27.19,27.2,27.19,27.2,28500.0
2019-09-10 13:55:00,27.21,27.23,27.2,27.21,45000.0,27.21,27.23,27.2,27.21,45000.0
2019-09-10 14:00:00,27.19,27.2,27.17,27.19,40500.0,27.19,27.2,27.17,27.19,40500.0
2019-09-10 14:05:00,27.18,27.2,27.17,27.19,18375.0,27.18,27.2,27.17,27.19,18375.0
2019-09-10 14:10:00,27.2,27.22,27.2,27.21,27420.0,27.2,27.22,27.2,27.21,27420.0
2019-09-10 14:15:00,27.22,27.23,27.22,27.23,70500.0,27.22,27.23,27.22,27.23,70500.0
2019-09-10 14:20:00,27.23,27.23,27.19,27.19,68325.0,27.23,27.23,27.19,27.19,68325.0
2019-09-10 14:25:00,27.19,27.21,27.19,27.2,66825.0,27.19,27.21,27.19,27.2,66825.0
2019-09-10 14:30:00,27.2,27.2,27.18,27.18,62715.0,27.2,27.2,27.18,27.18,62715.0
2019-09-10 14:35:00,27.18,27.2,27.17,27.19,71220.0,27.18,27.2,27.17,27.19,71220.0
2019-09-10 14:40:00,27.2,27.2,27.15,27.15,57750.0,27.2,27.2,27.15,27.15,57750.0
2019-09-10 14:45:00,27.15,27.15,27.12,27.12,83865.0,27.15,27.15,27.12,27.12,83865.0
2019-09-10 14:50:00,27.12,27.14,27.1,27.11,71190.0,27.12,27.14,27.1,27.11,71190.0
2019-09-10 14:55:00,27.11,27.11,27.07,27.08,60060.0,27.11,27.11,27.07,27.08,60060.0
2019-09-10 15:00:00,27.09,27.09,27.03,27.03,73500.0,27.09,27.09,27.03,27.03,73500.0
2019-09-10 15:05:00,27.04,27.04,27.03,27.04,100935.0,27.04,27.04,27.03,27.04,100935.0
2019-09-10 15:10:00,27.05,27.11,27.05,27.09,114750.0,27.05,27.11,27.05,27.09,114750.0
2019-09-10 15:15:00,27.09,27.13,27.09,27.13,54255.0,27.09,27.13,27.09,27.13,54255.0
2019-09-10 15:20:00,27.12,27.12,27.1,27.11,63330.0,27.12,27.12,27.1,27.11,63330.0
2019-09-10 15:25:00,27.1,27.12,27.09,27.11,107955.0,27.1,27.12,27.09,27.11,107955.0
2019-09-10 15:30:00,27.11,27.12,27.07,27.09,160770.0,27.11,27.12,27.07,27.09,160770.0
2019-09-10 15:35:00,27.08,27.1,27.08,27.1,96375.0,27.08,27.1,27.08,27.1,96375.0
2019-09-10 15:40:00,27.11,27.11,27.09,27.11,146460.0,27.11,27.11,27.09,27.11,146460.0
2019-09-10 15:45:00,27.11,27.12,27.08,27.08,192645.0,27.11,27.12,27.08,27.08,192645.0
2019-09-10 15:50:00,27.08,27.1,27.07,27.08,287085.0,27.08,27.1,27.07,27.08,287085.0
2019-09-10 15:55:00,27.08,27.18,27.08,27.18,472500.0,27.08,27.18,27.08,27.18,472500.0
2019-09-11 09:30:00,27.18,27.26,27.01,27.06,106035.0,27.18,27.26,27.01,27.06,106035.0
2019-09-11 09:35:00,27.01,27.05,27.01,27.05,22500.0,27.01,27.05,27.01,27.05,22500.0
2019-09-11 09:40:00,27.09,27.11,27.05,27.11,50355.0,27.09,27.11,27.05,27.11,50355.0
2019-09-11 09:45:00,27.1,27.17,27.08,27.17,33750.0,27.1,27.17,27.08,27.17,33750.0
2019-09-11 09:50:00,27.16,27.16,27.1,27.1,13500.0,27.16,27.16,27.1,27.1,13500.0
2019-09-11 09:55:00,27.14,27.19,27.12,27.15,51000.0,27.14,27.19,27.12,27.15,51000.0
2019-09-11 10:00:00,27.12,27.13,26.96,27.0,45045.0,27.12,27.13,26.96,27.0,45045.0
2019-09-11 10:05:00,27.02,27.03,27.01,27.01,6000.0,27.02,27.03,27.01,27.01,6000.0
2019-09-11 10:10:00,27.01,27.02,26.94,26.94,25500.0,27.01,27.02,26.94,26.94,25500.0
2019-09-11 10:15:00,26.91,26.91,26.82,26.89,41625.0,26.91,26.91,26.82,26.89,41625.0
2019-09-11 10:20:00,26.88,26.92,26.86,26.88,24885.0,26.88,26.92,26.86,26.88,24885.0
2019-09-11 10:25:00,26.91,26.91,26.85,26.87,101265.0,26.91,26.91,26.85,26.87,101265.0
2019-09-11 10:30:00,26.87,26.93,26.87,26.91,58500.0,26.87,26.93,26.87,26.91,58500.0
2019-09-11 10:35:00,26.91,26.92,26.9,26.91,24900.0,26.91,26.92,26.9,26.91,24900.0
2019-09-11 10:40:00,26.89,26.93,26.85,26.87,26280.0,26.89,26.93,26.85,26.87,26280.0
2019-09-11 10:45:00,26.87,26.89,26.87,26.88,12000.0,26.87,26.89,26.87,26.88,12000.0
2019-09-11 10:50:00,26.88,26.88,26.84,26.86,21000.0,26.88,26.88,26.84,26.86,21000.0
2019-09-11 10:55:00,26.86,26.89,26.85,26.89,21270.0,26.86,26.89,26.85,26.89,21270.0
2019-09-11 11:00:00,26.89,26.93,26.89,26.93,28395.0,26.89,26.93,26.89,26.93,28395.0
2019-09-11 11:05:00,26.93,26.97,26.93,26.96,42750.0,26.93,26.97,26.93,26.96,42750.0
2019-09-11 11:10:00,26.98,26.99,26.96,26.96,30000.0,26.98,26.99,26.96,26.96,30000.0
2019-09-11 11:15:00,26.96,27.0,26.94,26.94,49500.0,26.96,27.0,26.94,26.94,49500.0
2019-09-11 11:20:00,26.93,26.94,26.9,26.93,22500.0,26.93,26.94,26.9,26.93,22500.0
2019-09-11 11:25:00,26.93,26.98,26.93,26.98,37500.0,26.93,26.98,26.93,26.98,37500.0
2019-09-11 11:30:00,27.01,27.01,26.96,26.96,13500.0,27.01,27.01,26.96,26.96,13500.0
2019-09-11 11:35:00,26.96,26.99,26.96,26.96,35430.0,26.96,26.99,26.96,26.96,35430.0
2019-09-11 11:40:00,26.97,27.03,26.97,27.03,66555.0,26.97,27.03,26.97,27.03,66555.0
2019-09-11 11:45:00,27.02,27.07,27.02,27.06,102705.0,27.02,27.07,27.02,27.06,102705.0
2019-09-11 11:50:00,27.06,27.08,27.05,27.08,39600.0,27.06,27.08,27.05,27.08,39600.0
2019-09-11 11:55:00,27.06,27.06,27.04,27.04,42000.0,27.06,27.06,27.04,27.04,42000.0
2019-09-11 12:00:00,27.03,27.03,26.97,26.97,16500.0,27.03,27.03,26.97,26.97,16500.0
2019-09-11 12:05:00,26.98,26.99,26.91,26.91,46485.0,26.98,26.99,26.91,26.91,46485.0
2019-09-11 12:10:00,26.92,26.95,26.91,26.95,27105.0,26.92,26.95,26.91,26.95,27105.0
2019-09-11 12:15:00,26.92,26.96,26.92,26.94,36885.0,26.92,26.96,26.92,26.94,36885.0
2019-09-11 12:20:00,26.94,26.94,26.93,26.94,12000.0,26.94,26.94,26.93,26.94,12000.0
2019-09-11 12:25:00,26.95,26.96,26.93,26.96,12000.0,26.95,26.96,26.93,26.96,12000.0
2019-09-11 12:30:00,26.97,26.99,26.96,26.99,13500.0,26.97,26.99,26.96,26.99,13500.0
2019-09-11 12:35:00,26.98,26.99,26.97,26.99,28740.0,26.98,26.99,26.97,26.99,28740.0
2019-09-11 12:40:00,27.0,27.0,26.97,26.97,12000.0,27.0,27.0,26.97,26.97,12000.0
2019-09-11 12:45:00,26.98,26.99,26.97,26.98,13980.0,26.98,26.99,26.97,26.98,13980.0
2019-09-11 12:50:00,27.0,27.03,26.99,27.02,9000.0,27.0,27.03,26.99,27.02,9000.0
2019-09-11 12:55:00,27.02,27.03,26.99,27.01,33000.0,27.02,27.03,26.99,27.01,33000.0
2019-09-11 13:00:00,27.01,27.01,27.0,27.01,19500.0,27.01,27.01,27.0,27.01,19500.0
2019-09-11 13:05:00,27.01,27.02,27.0,27.0,13485.0,27.01,27.02,27.0,27.0,13485.0
2019-09-11 13:10:00,27.02,27.04,27.02,27.03,13500.0,27.02,27.04,27.02,27.03,13500.0
2019-09-11 13:15:00,27.03,27.05,27.02,27.05,18000.0,27.03,27.05,27.02,27.05,18000.0
2019-09-11 13:20:00,27.06,27.07,27.06,27.07,9000.0,27.06,27.07,27.06,27.07,9000.0
2019-09-11 13:25:00,27.06,27.1,27.06,27.1,12000.0,27.06,27.1,27.06,27.1,12000.0
2019-09-11 13:30:00,27.09,27.09,27.09,27.09,9000.0,27.09,27.09,27.09,27.09,9000.0
2019-09-11 13:35:00,27.09,27.11,27.09,27.1,7500.0,27.09,27.11,27.09,27.1,7500.0
2019-09-11 13:40:00,27.1,27.11,27.08,27.1,27000.0,27.1,27.11,27.08,27.1,27000.0
2019-09-11 13:45:00,27.1,27.1,27.09,27.1,21000.0,27.1,27.1,27.09,27.1,21000.0
2019-09-11 13:50:00,27.1,27.11,27.09,27.09,17895.0,27.1,27.11,27.09,27.09,17895.0
2019-09-11 13:55:00,27.1,27.1,27.05,27.06,18000.0,27.1,27.1,27.05,27.06,18000.0
2019-09-11 14:00:00,27.07,27.07,27.06,27.07,6000.0,27.07,27.07,27.06,27.07,6000.0
2019-09-11 14:05:00,27.06,27.07,27.03,27.03,33360.0,27.06,27.07,27.03,27.03,33360.0
2019-09-11 14:10:00,27.04,27.05,27.03,27.03,18810.0,27.04,27.05,27.03,27.03,18810.0
2019-09-11 14:15:00,27.02,27.02,27.0,27.0,12285.0,27.02,27.02,27.0,27.0,12285.0
2019-09-11 14:20:00,26.99,27.01,26.98,26.98,15000.0,26.99,27.01,26.98,26.98,15000.0
2019-09-11 14:25:00,26.97,27.0,26.97,26.98,21000.0,26.97,27.0,26.97,26.98,21000.0
2019-09-11 14:30:00,26.99,27.0,26.99,27.0,16500.0,26.99,27.0,26.99,27.0,16500.0
2019-09-11 14:35:00,27.0,27.0,26.98,26.99,12285.0,27.0,27.0,26.98,26.99,12285.0
2019-09-11 14:40:00,27.0,27.02,26.99,27.0,22500.0,27.0,27.02,26.99,27.0,22500.0
2019-09-11 14:45:00,27.01,27.01,26.97,26.97,11130.0,27.01,27.01,26.97,26.97,11130.0
2019-09-11 14:50:00,26.98,27.0,26.96,27.0,30000.0,26.98,27.0,26.96,27.0,30000.0
2019-09-11 14:55:00,26.99,27.0,26.99,27.0,33300.0,26.99,27.0,26.99,27.0,33300.0
2019-09-11 15:00:00,27.01,27.03,27.01,27.01,19500.0,27.01,27.03,27.01,27.01,19500.0
2019-09-11 15:05:00,27.02,27.02,27.0,27.01,16500.0,27.02,27.02,27.0,27.01,16500.0
2019-09-11 15:10:00,27.02,27.04,27.02,27.04,30000.0,27.02,27.04,27.02,27.04,30000.0
2019-09-11 15:15:00,27.02,27.04,27.02,27.02,12000.0,27.02,27.04,27.02,27.02,12000.0
2019-09-11 15:20:00,27.02,27.02,26.96,26.96,54000.0,27.02,27.02,26.96,26.96,54000.0
2019-09-11 15:25:00,26.96,26.98,26.94,26.96,42000.0,26.96,26.98,26.94,26.96,42000.0
2019-09-11 15:30:00,26.96,26.97,26.94,26.96,48000.0,26.96,26.97,26.94,26.96,48000.0
2019-09-11 15:35:00,26.97,27.0,26.97,26.99,80100.0,26.97,27.0,26.97,26.99,80100.0
2019-09-11 15:40:00,26.99,27.01,26.97,26.97,69000.0,26.99,27.01,26.97,26.97,69000.0
2019-09-11 15:45:00,26.97,26.97,26.91,26.92,65085.0,26.97,26.97,26.91,26.92,65085.0
2019-09-11 15:50:00,26.93,26.98,26.92,26.97,123000.0,26.93,26.98,26.92,26.97,123000.0
2019-09-11 15:55:00,26.98,27.0,26.97,26.98,229335.0,26.98,27.0,26.97,26.98,229335.0
2019-09-12 09:30:00,27.07,27.17,27.03,27.16,181530.0,27.07,27.17,27.03,27.16,181530.0
2019-09-12 09:35:00,27.1,27.1,26.97,26.98,113955.0,27.1,27.1,26.97,26.98,113955.0
2019-09-12 09:40:00,26.99,27.09,26.99,27.01,84735.0,26.99,27.09,26.99,27.01,84735.0
2019-09-12 09:45:00,27.03,27.05,26.93,26.93,117615.0,27.03,27.05,26.93,26.93,117615.0
2019-09-12 09:50:00,26.93,26.94,26.87,26.89,63225.0,26.93,26.94,26.87,26.89,63225.0
2019-09-12 09:55:00,26.88,26.94,26.87,26.89,114555.0,26.88,26.94,26.87,26.89,114555.0
2019-09-12 10:00:00,26.91,26.95,26.9,26.95,83640.0,26.91,26.95,26.9,26.95,83640.0
2019-09-12 10:05:00,26.94,26.94,26.9,26.9,32640.0,26.94,26.94,26.9,26.9,32640.0
2019-09-12 10:10:00,26.89,27.03,26.89,26.97,65055.0,26.89,27.03,26.89,26.97,65055.0
2019-09-12 10:15:00,27.0,27.09,27.0,27.04,55320.0,27.0,27.09,27.0,27.04,55320.0
2019-09-12 10:20:00,27.04,27.06,27.03,27.03,22410.0,27.04,27.06,27.03,27.03,22410.0
2019-09-12 10:25:00,27.06,27.08,27.06,27.07,32250.0,27.06,27.08,27.06,27.07,32250.0
2019-09-12 10:30:00,27.0,27.03,27.0,27.03,7500.0,27.0,27.03,27.0,27.03,7500.0
2019-09-12 10:35:00,27.02,27.03,27.01,27.03,10500.0,27.02,27.03,27.01,27.03,10500.0
2019-09-12 10:40:00,27.02,27.03,26.99,26.99,13500.0,27.02,27.03,26.99,26.99,13500.0
2019-09-12 10:45:00,27.01,27.01,26.97,26.99,31290.0,27.01,27.01,26.97,26.99,31290.0
2019-09-12 10:50:00,27.02,27.02,26.9,26.96,54390.0,27.02,27.02,26.9,26.96,54390.0
2019-09-12 10:55:00,26.96,26.97,26.89,26.9,36150.0,26.96,26.97,26.89,26.9,36150.0
2019-09-12 11:00:00,26.88,26.9,26.84,26.88,28695.0,26.88,26.9,26.84,26.88,28695.0
2019-09-12 11:05:00,26.87,26.9,26.86,26.9,57420.0,26.87,26.9,26.86,26.9,57420.0
2019-09-12 11:10:00,26.87,26.88,26.85,26.85,42480.0,26.87,26.88,26.85,26.85,42480.0
2019-09-12 11:15:00,26.85,26.88,26.83,26.83,61875.0,26.85,26.88,26.83,26.83,61875.0
2019-09-12 11:20:00,26.82,26.87,26.81,26.85,51000.0,26.82,26.87,26.81,26.85,51000.0
2019-09-12 11:25:00,26.85,26.86,26.83,26.85,34020.0,26.85,26.86,26.83,26.85,34020.0
2019-09-12 11:30:00,26.86,26.88,26.84,26.84,54195.0,26.86,26.88,26.84,26.84,54195.0
2019-09-12 11:35:00,26.85,26.85,26.8,26.8,12000.0,26.85,26.85,26.8,26.8,12000.0
2019-09-12 11:40:00,26.79,26.79,26.75,26.78,42540.0,26.79,26.79,26.75,26.78,42540.0
2019-09-12 11:45:00,26.78,26.79,26.77,26.78,38295.0,26.78,26.79,26.77,26.78,38295.0
2019-09-12 11:50:00,26.77,26.77,26.76,26.76,14955.0,26.77,26.77,26.76,26.76,14955.0
2019-09-12 11:55:00,26.75,26.75,26.71,26.71,48450.0,26.75,26.75,26.71,26.71,48450.0
2019-09-12 12:00:00,26.73,26.74,26.73,26.74,45000.0,26.73,26.74,26.73,26.74,45000.0
2019-09-12 12:05:00,26.74,26.77,26.71,26.72,59250.0,26.74,26.77,26.71,26.72,59250.0
2019-09-12 12:10:00,26.73,26.77,26.73,26.74,30000.0,26.73,26.77,26.73,26.74,30000.0
2019-09-12 12:15:00,26.73,26.74,26.72,26.73,108270.0,26.73,26.74,26.72,26.73,108270.0
2019-09-12 12:20:00,26.74,26.74,26.71,26.72,10500.0,26.74,26.74,26.71,26.72,10500.0
2019-09-12 12:25:00,26.71,26.72,26.7,26.7,27000.0,26.71,26.72,26.7,26.7,27000.0
2019-09-12 12:30:00,26.69,26.69,26.65,26.66,43500.0,26.69,26.69,26.65,26.66,43500.0
2019-09-12 12:35:00,26.63,26.68,26.62,26.65,71460.0,26.63,26.68,26.62,26.65,71460.0
2019-09-12 12:40:00,26.65,26.65,26.62,26.62,22500.0,26.65,26.65,26.62,26.62,22500.0
2019-09-12 12:45:00,26.63,26.66,26.63,26.64,60750.0,26.63,26.66,26.63,26.64,60750.0
2019-09-12 12:50:00,26.66,26.69,26.66,26.68,51495.0,26.66,26.69,26.66,26.68,51495.0
2019-09-12 12:55:00,26.67,26.67,26.63,26.63,24570.0,26.67,26.67,26.63,26.63,24570.0
2019-09-12 13:00:00,26.64,26.68,26.64,26.67,57120.0,26.64,26.68,26.64,26.67,57120.0
2019-09-12 13:05:00,26.68,26.7,26.67,26.69,43500.0,26.68,26.7,26.67,26.69,43500.0
2019-09-12 13:10:00,26.68,26.68,26.64,26.64,29625.0,26.68,26.68,26.64,26.64,29625.0
2019-09-12 13:15:00,26.62,26.65,26.62,26.63,31665.0,26.62,26.65,26.62,26.63,31665.0
2019-09-12 13:20:00,26.62,26.63,26.59,26.59,36255.0,26.62,26.63,26.59,26.59,36255.0
2019-09-12 13:25:00,26.59,26.72,26.59,26.62,131205.0,26.59,26.72,26.59,26.62,131205.0
2019-09-12 13:30:00,26.62,26.63,26.58,26.6,29430.0,26.62,26.63,26.58,26.6,29430.0
2019-09-12 13:35:00,26.6,26.6,26.51,26.52,47745.0,26.6,26.6,26.51,26.52,47745.0
2019-09-12 13:40:00,26.53,26.55,26.52,26.53,51000.0,26.53,26.55,26.52,26.53,51000.0
2019-09-12 13:45:00,26.52,26.54,26.51,26.51,34500.0,26.52,26.54,26.51,26.51,34500.0
2019-09-12 13:50:00,26.51,26.53,26.5,26.5,49740.0,26.51,26.53,26.5,26.5,49740.0
2019-09-12 13:55:00,26.52,26.53,26.5,26.51,29640.0,26.52,26.53,26.5,26.51,29640.0
2019-09-12 14:00:00,26.51,26.51,26.5,26.5,9000.0,26.51,26.51,26.5,26.5,9000.0
2019-09-12 14:05:00,26.5,26.51,26.46,26.46,71175.0,26.5,26.51,26.46,26.46,71175.0
2019-09-12 14:10:00,26.46,26.46,26.42,26.42,40500.0,26.46,26.46,26.42,26.42,40500.0
2019-09-12 14:15:00,26.42,26.43,26.4,26.4,58155.0,26.42,26.43,26.4,26.4,58155.0
2019-09-12 14:20:00,26.38,26.39,26.37,26.37,28500.0,26.38,26.39,26.37,26.37,28500.0
2019-09-12 14:25:00,26.36,26.41,26.36,26.41,56310.0,26.36,26.41,26.36,26.41,56310.0
2019-09-12 14:30:00,26.41,26.42,26.4,26.4,19680.0,26.41,26.42,26.4,26.4,19680.0
2019-09-12 14:35:00,26.37,26.4,26.37,26.39,25500.0,26.37,26.4,26.37,26.39,25500.0
2019-09-12 14:40:00,26.39,26.4,26.37,26.37,30000.0,26.39,26.4,26.37,26.37,30000.0
2019-09-12 14:45:00,26.37,26.39,26.37,26.38,28500.0,26.37,26.39,26.37,26.38,28500.0
2019-09-12 14:50:00,26.37,26.37,26.29,26.31,106965.0,26.37,26.37,26.29,26.31,106965.0
2019-09-12 14:55:00,26.3,26.35,26.3,26.34,51000.0,26.3,26.35,26.3,26.34,51000.0
2019-09-12 15:00:00,26.35,26.35,26.29,26.29,22500.0,26.35,26.35,26.29,26.29,22500.0
2019-09-12 15:05:00,26.29,26.29,26.27,26.27,28620.0,26.29,26.29,26.27,26.27,28620.0
2019-09-12 15:10:00,26.27,26.28,26.26,26.27,39000.0,26.27,26.28,26.26,26.27,39000.0
2019-09-12 15:15:00,26.28,26.28,26.25,26.26,61260.0,26.28,26.28,26.25,26.26,61260.0
2019-09-12 15:20:00,26.26,26.29,26.26,26.28,61500.0,26.26,26.29,26.26,26.28,61500.0
2019-09-12 15:25:00,26.28,26.29,26.27,26.27,58515.0,26.28,26.29,26.27,26.27,58515.0
2019-09-12 15:30:00,26.27,26.31,26.27,26.28,84000.0,26.27,26.31,26.27,26.28,84000.0
2019-09-12 15:35:00,26.28,26.3,26.27,26.29,124710.0,26.28,26.3,26.27,26.29,124710.0
2019-09-12 15:40:00,26.29,26.31,26.27,26.29,109500.0,26.29,26.31,26.27,26.29,109500.0
2019-09-12 15:45:00,26.29,26.31,26.28,26.3,130995.0,26.29,26.31,26.28,26.3,130995.0
2019-09-12 15:50:00,26.3,26.3,26.27,26.29,135450.0,26.3,26.3,26.27,26.29,135450.0
2019-09-12 15:55:00,26.28,26.29,26.25,26.26,265995.0,26.28,26.29,26.25,26.26,265995.0
2019-09-13 09:30:00,26.07,26.23,26.07,26.14,270210.0,26.07,26.23,26.07,26.14,270210.0
2019-09-13 09:35:00,26.14,26.23,26.14,26.2,160605.0,26.14,26.23,26.14,26.2,160605.0
2019-09-13 09:40:00,26.18,26.22,26.15,26.21,121905.0,26.18,26.22,26.15,26.21,121905.0
2019-09-13 09:45:00,26.23,26.23,26.02,26.02,81750.0,26.23,26.23,26.02,26.02,81750.0
2019-09-13 09:50:00,26.02,26.03,25.97,26.02,83325.0,26.02,26.03,25.97,26.02,83325.0
2019-09-13 09:55:00,26.01,26.06,25.99,26.05,109875.0,26.01,26.06,25.99,26.05,109875.0
2019-09-13 10:00:00,26.04,26.09,25.99,26.05,175635.0,26.04,26.09,25.99,26.05,175635.0
2019-09-13 10:05:00,26.04,26.06,26.02,26.04,60000.0,26.04,26.06,26.02,26.04,60000.0
2019-09-13 10:10:00,26.05,26.12,26.05,26.09,162480.0,26.05,26.12,26.05,26.09,162480.0
2019-09-13 10:15:00,26.1,26.16,26.08,26.14,94500.0,26.1,26.16,26.08,26.14,94500.0
2019-09-13 10:20:00,26.13,26.19,26.13,26.15,72240.0,26.13,26.19,26.13,26.15,72240.0
2019-09-13 10:25:00,26.14,26.16,26.1,26.1,24000.0,26.14,26.16,26.1,26.1,24000.0
2019-09-13 10:30:00,26.09,26.1,26.07,26.07,33000.0,26.09,26.1,26.07,26.07,33000.0
2019-09-13 10:35:00,26.06,26.07,26.04,26.07,48420.0,26.06,26.07,26.04,26.07,48420.0
2019-09-13 10:40:00,26.08,26.1,26.06,26.08,58500.0,26.08,26.1,26.06,26.08,58500.0
2019-09-13 10:45:00,26.09,26.1,26.08,26.09,33000.0,26.09,26.1,26.08,26.09,33000.0
2019-09-13 10:50:00,26.1,26.13,26.08,26.13,65700.0,26.1,26.13,26.08,26.13,65700.0
2019-09-13 10:55:00,26.15,26.19,26.15,26.18,56760.0,26.15,26.19,26.15,26.18,56760.0
2019-09-13 11:00:00,26.18,26.2,26.18,26.18,15000.0,26.18,26.2,26.18,26.18,15000.0
2019-09-13 11:05:00,26.19,26.21,26.16,26.16,81855.0,26.19,26.21,26.16,26.16,81855.0
2019-09-13 11:10:00,26.15,26.18,26.11,26.16,146130.0,26.15,26.18,26.11,26.16,146130.0
2019-09-13 11:15:00,26.16,26.17,26.14,26.17,141030.0,26.16,26.17,26.14,26.17,141030.0
2019-09-13 11:20:00,26.17,26.24,26.17,26.24,41655.0,26.17,26.24,26.17,26.24,41655.0
2019-09-13 11:25:00,26.24,26.24,26.2,26.2,26250.0,26.24,26.24,26.2,26.2,26250.0
2019-09-13 11:30:00,26.2,26.21,26.2,26.21,29880.0,26.2,26.21,26.2,26.21,29880.0
2019-09-13 11:35:00,26.21,26.26,26.2,26.24,48000.0,26.21,26.26,26.2,26.24,48000.0
2019-09-13 11:40:00,26.25,26.28,26.24,26.28,30900.0,26.25,26.28,26.24,26.28,30900.0
2019-09-13 11:45:00,26.28,26.31,26.27,26.29,45000.0,26.28,26.31,26.27,26.29,45000.0
2019-09-13 11:50:00,26.3,26.3,26.24,26.24,40500.0,26.3,26.3,26.24,26.24,40500.0
2019-09-13 11:55:00,26.21,26.21,26.19,26.2,28500.0,26.21,26.21,26.19,26.2,28500.0
2019-09-13 12:00:00,26.2,26.23,26.2,26.21,51000.0,26.2,26.23,26.2,26.21,51000.0
2019-09-13 12:05:00,26.22,26.23,26.21,26.22,29400.0,26.22,26.23,26.21,26.22,29400.0
2019-09-13 12:10:00,26.22,26.24,26.22,26.24,19500.0,26.22,26.24,26.22,26.24,19500.0
2019-09-13 12:15:00,26.24,26.25,26.21,26.25,43365.0,26.24,26.25,26.21,26.25,43365.0
2019-09-13 12:20:00,26.25,26.25,26.22,26.24,18000.0,26.25,26.25,26.22,26.24,18000.0
2019-09-13 12:25:00,26.23,26.23,26.2,26.2,45000.0,26.23,26.23,26.2,26.2,45000.0
2019-09-13 12:30:00,26.2,26.2,26.19,26.2,36000.0,26.2,26.2,26.19,26.2,36000.0
2019-09-13 12:35:00,26.2,26.21,26.2,26.21,17880.0,26.2,26.21,26.2,26.21,17880.0
2019-09-13 12:40:00,26.22,26.23,26.22,26.23,22500.0,26.22,26.23,26.22,26.23,22500.0
2019-09-13 12:45:00,26.23,26.23,26.22,26.22,15000.0,26.23,26.23,26.22,26.22,15000.0
2019-09-13 12:50:00,26.22,26.22,26.21,26.21,33000.0,26.22,26.22,26.21,26.21,33000.0
2019-09-13 12:55:00,26.21,26.21,26.2,26.21,30000.0,26.21,26.21,26.2,26.21,30000.0
2019-09-13 13:00:00,26.2,26.2,26.17,26.18,51000.0,26.2,26.2,26.17,26.18,51000.0
2019-09-13 13:05:00,26.18,26.19,26.18,26.18,30000.0,26.18,26.19,26.18,26.18,30000.0
2019-09-13 13:10:00,26.18,26.19,26.16,26.19,54360.0,26.18,26.19,26.16,26.19,54360.0
2019-09-13 13:15:00,26.2,26.22,26.2,26.2,49035.0,26.2,26.22,26.2,26.2,49035.0
2019-09-13 13:20:00,26.2,26.2,26.17,26.18,27000.0,26.2,26.2,26.17,26.18,27000.0
2019-09-13 13:25:00,26.18,26.21,26.18,26.21,46725.0,26.18,26.21,26.18,26.21,46725.0
2019-09-13 13:30:00,26.2,26.22,26.19,26.2,70500.0,26.2,26.22,26.19,26.2,70500.0
2019-09-13 13:35:00,26.2,26.21,26.19,26.2,24885.0,26.2,26.21,26.19,26.2,24885.0
2019-09-13 13:40:00,26.21,26.22,26.17,26.17,50265.0,26.21,26.22,26.17,26.17,50265.0
2019-09-13 13:45:00,26.17,26.2,26.17,26.19,34500.0,26.17,26.2,26.17,26.19,34500.0
2019-09-13 13:50:00,26.19,26.2,26.18,26.19,37500.0,26.19,26.2,26.18,26.19,37500.0
2019-09-13 13:55:00,26.19,26.19,26.17,26.17,44415.0,26.19,26.19,26.17,26.17,44415.0
2019-09-13 14:00:00,26.17,26.18,26.15,26.15,25500.0,26.17,26.18,26.15,26.15,25500.0
2019-09-13 14:05:00,26.15,26.16,26.14,26.14,27000.0,26.15,26.16,26.14,26.14,27000.0
2019-09-13 14:10:00,26.14,26.15,26.13,26.14,244755.0,26.14,26.15,26.13,26.14,244755.0
2019-09-13 14:15:00,26.14,26.15,26.14,26.14,36345.0,26.14,26.15,26.14,26.14,36345.0
2019-09-13 14:20:00,26.14,26.15,26.13,26.13,33000.0,26.14,26.15,26.13,26.13,33000.0
2019-09-13 14:25:00,26.13,26.13,26.11,26.12,21000.0,26.13,26.13,26.11,26.12,21000.0
2019-09-13 14:30:00,26.13,26.13,26.09,26.09,28545.0,26.13,26.13,26.09,26.09,28545.0
2019-09-13 14:35:00,26.1,26.11,26.09,26.1,27360.0,26.1,26.11,26.09,26.1,27360.0
2019-09-13 14:40:00,26.09,26.11,26.09,26.11,45000.0,26.09,26.11,26.09,26.11,45000.0
2019-09-13 14:45:00,26.11,26.13,26.1,26.11,92595.0,26.11,26.13,26.1,26.11,92595.0
2019-09-13 14:50:00,26.12,26.13,26.11,26.12,37500.0,26.12,26.13,26.11,26.12,37500.0
2019-09-13 14:55:00,26.12,26.13,26.12,26.12,33000.0,26.12,26.13,26.12,26.12,33000.0
2019-09-13 15:00:00,26.12,26.13,26.11,26.12,62250.0,26.12,26.13,26.11,26.12,62250.0
2019-09-13 15:05:00,26.13,26.13,26.11,26.12,51705.0,26.13,26.13,26.11,26.12,51705.0
2019-09-13 15:10:00,26.11,26.13,26.11,26.12,73020.0,26.11,26.13,26.11,26.12,73020.0
2019-09-13 15:15:00,26.12,26.12,26.1,26.11,43500.0,26.12,26.12,26.1,26.11,43500.0
2019-09-13 15:20:00,26.11,26.12,26.11,26.12,43905.0,26.11,26.12,26.11,26.12,43905.0
2019-09-13 15:25:00,26.12,26.12,26.1,26.11,63000.0,26.12,26.12,26.1,26.11,63000.0
2019-09-13 15:30:00,26.11,26.11,26.08,26.08,47220.0,26.11,26.11,26.08,26.08,47220.0
2019-09-13 15:35:00,26.08,26.08,26.04,26.05,163560.0,26.08,26.08,26.04,26.05,163560.0
2019-09-13 15:40:00,26.05,26.07,26.04,26.07,105510.0,26.05,26.07,26.04,26.07,105510.0
2019-09-13 15:45:00,26.07,26.07,26.05,26.06,207825.0,26.07,26.07,26.05,26.06,207825.0
2019-09-13 15:50:00,26.07,26.1,26.07,26.08,251820.0,26.07,26.1,26.07,26.08,251820.0
2019-09-13 15:55:00,26.09,26.09,26.04,26.05,267060.0,26.09,26.09,26.04,26.05,267060.0
2019-09-16 09:30:00,25.91,26.05,25.85,26.0,297735.0,25.91,26.05,25.85,26.0,297735.0
2019-09-16 09:35:00,26.02,26.1,25.91,25.97,139470.0,26.02,26.1,25.91,25.97,139470.0
2019-09-16 09:40:00,25.95,25.95,25.86,25.86,76500.0,25.95,25.95,25.86,25.86,76500.0
2019-09-16 09:45:00,25.86,25.87,25.79,25.79,52395.0,25.86,25.87,25.79,25.79,52395.0
2019-09-16 09:50:00,25.8,25.8,25.73,25.77,11535.0,25.8,25.8,25.73,25.77,11535.0
2019-09-16 09:55:00,25.76,25.8,25.75,25.8,49335.0,25.76,25.8,25.75,25.8,49335.0
2019-09-16 10:00:00,25.79,25.84,25.78,25.8,53520.0,25.79,25.84,25.78,25.8,53520.0
2019-09-16 10:05:00,25.82,25.84,25.79,25.79,52500.0,25.82,25.84,25.79,25.79,52500.0
2019-09-16 10:10:00,25.8,25.8,25.74,25.75,48675.0,25.8,25.8,25.74,25.75,48675.0
2019-09-16 10:15:00,25.75,25.75,25.69,25.71,89685.0,25.75,25.75,25.69,25.71,89685.0
2019-09-16 10:20:00,25.71,25.72,25.66,25.68,125835.0,25.71,25.72,25.66,25.68,125835.0
2019-09-16 10:25:00,25.68,25.69,25.64,25.68,173565.0,25.68,25.69,25.64,25.68,173565.0
2019-09-16 10:30:00,25.7,25.7,25.68,25.68,35190.0,25.7,25.7,25.68,25.68,35190.0
2019-09-16 10:35:00,25.69,25.7,25.66,25.7,85650.0,25.69,25.7,25.66,25.7,85650.0
2019-09-16 10:40:00,25.69,25.7,25.66,25.66,45210.0,25.69,25.7,25.66,25.66,45210.0
2019-09-16 10:45:00,25.67,25.73,25.67,25.73,57390.0,25.67,25.73,25.67,25.73,57390.0
2019-09-16 10:50:00,25.74,25.77,25.7,25.72,64590.0,25.74,25.77,25.7,25.72,64590.0
2019-09-16 10:55:00,25.7,25.74,25.7,25.73,27000.0,25.7,25.74,25.7,25.73,27000.0
2019-09-16 11:00:00,25.73,25.74,25.71,25.72,37980.0,25.73,25.74,25.71,25.72,37980.0
2019-09-16 11:05:00,25.71,25.73,25.71,25.72,31500.0,25.71,25.73,25.71,25.72,31500.0
2019-09-16 11:10:00,25.73,25.74,25.71,25.71,58365.0,25.73,25.74,25.71,25.71,58365.0
2019-09-16 11:15:00,25.71,25.74,25.71,25.74,36000.0,25.71,25.74,25.71,25.74,36000.0
2019-09-16 11:20:00,25.74,25.76,25.73,25.74,52500.0,25.74,25.76,25.73,25.74,52500.0
2019-09-16 11:25:00,25.74,25.77,25.74,25.75,43500.0,25.74,25.77,25.74,25.75,43500.0
2019-09-16 11:30:00,25.74,25.75,25.72,25.72,25590.0,25.74,25.75,25.72,25.72,25590.0
2019-09-16 11:35:00,25.72,25.72,25.67,25.69,127380.0,25.72,25.72,25.67,25.69,127380.0
2019-09-16 11:40:00,25.68,25.7,25.64,25.64,43500.0,25.68,25.7,25.64,25.64,43500.0
2019-09-16 11:45:00,25.63,25.65,25.61,25.62,75630.0,25.63,25.65,25.61,25.62,75630.0
2019-09-16 11:50:00,25.62,25.62,25.59,25.61,37500.0,25.62,25.62,25.59,25.61,37500.0
2019-09-16 11:55:00,25.61,25.61,25.58,25.59,48000.0,25.61,25.61,25.58,25.59,48000.0
2019-09-16 12:00:00,25.58,25.59,25.58,25.59,6000.0,25.58,25.59,25.58,25.59,6000.0
2019-09-16 12:05:00,25.6,25.62,25.6,25.6,19500.0,25.6,25.62,25.6,25.6,19500.0
2019-09-16 12:10:00,25.6,25.6,25.58,25.59,19950.0,25.6,25.6,25.58,25.59,19950.0
2019-09-16 12:15:00,25.59,25.6,25.57,25.57,21000.0,25.59,25.6,25.57,25.57,21000.0
2019-09-16 12:20:00,25.57,25.59,25.56,25.59,39345.0,25.57,25.59,25.56,25.59,39345.0
2019-09-16 12:25:00,25.61,25.62,25.6,25.6,34695.0,25.61,25.62,25.6,25.6,34695.0
2019-09-16 12:30:00,25.61,25.61,25.58,25.58,47160.0,25.61,25.61,25.58,25.58,47160.0
2019-09-16 12:35:00,25.58,25.59,25.57,25.57,37470.0,25.58,25.59,25.57,25.57,37470.0
2019-09-16 12:40:00,25.57,25.58,25.55,25.56,27000.0,25.57,25.58,25.55,25.56,27000.0
2019-09-16 12:45:00,25.56,25.57,25.56,25.56,17970.0,25.56,25.57,25.56,25.56,17970.0
2019-09-16 12:50:00,25.57,25.58,25.55,25.58,27000.0,25.57,25.58,25.55,25.58,27000.0
2019-09-16 12:55:00,25.57,25.59,25.57,25.59,29910.0,25.57,25.59,25.57,25.59,29910.0
2019-09-16 13:00:00,25.58,25.6,25.58,25.59,72420.0,25.58,25.6,25.58,25.59,72420.0
2019-09-16 13:05:00,25.58,25.58,25.56,25.58,34275.0,25.58,25.58,25.56,25.58,34275.0
2019-09-16 13:10:00,25.58,25.59,25.57,25.58,33000.0,25.58,25.59,25.57,25.58,33000.0
2019-09-16 13:15:00,25.57,25.57,25.55,25.56,25500.0,25.57,25.57,25.55,25.56,25500.0
2019-09-16 13:20:00,25.55,25.57,25.55,25.57,41850.0,25.55,25.57,25.55,25.57,41850.0
2019-09-16 13:25:00,25.57,25.57,25.56,25.57,18000.0,25.57,25.57,25.56,25.57,18000.0
2019-09-16 13:30:00,25.58,25.59,25.57,25.58,30405.0,25.58,25.59,25.57,25.58,30405.0
2019-09-16 13:35:00,25.59,25.6,25.59,25.59,13500.0,25.59,25.6,25.59,25.59,13500.0
2019-09-16 13:40:00,25.6,25.6,25.57,25.57,46470.0,25.6,25.6,25.57,25.57,46470.0
2019-09-16 13:45:00,25.57,25.59,25.56,25.57,55425.0,25.57,25.59,25.56,25.57,55425.0
2019-09-16 13:50:00,25.57,25.58,25.56,25.57,42285.0,25.57,25.58,25.56,25.57,42285.0
2019-09-16 13:55:00,25.57,25.57,25.53,25.53,78585.0,25.57,25.57,25.53,25.53,78585.0
2019-09-16 14:00:00,25.52,25.54,25.5,25.5,73545.0,25.52,25.54,25.5,25.5,73545.0
2019-09-16 14:05:00,25.5,25.51,25.49,25.49,36000.0,25.5,25.51,25.49,25.49,36000.0
2019-09-16 14:10:00,25.49,25.5,25.47,25.48,53640.0,25.49,25.5,25.47,25.48,53640.0
2019-09-16 14:15:00,25.48,25.49,25.46,25.47,51750.0,25.48,25.49,25.46,25.47,51750.0
2019-09-16 14:20:00,25.47,25.47,25.45,25.45,59715.0,25.47,25.47,25.45,25.45,59715.0
2019-09-16 14:25:00,25.46,25.47,25.44,25.44,60750.0,25.46,25.47,25.44,25.44,60750.0
2019-09-16 14:30:00,25.44,25.45,25.43,25.44,37500.0,25.44,25.45,25.43,25.44,37500.0
2019-09-16 14:35:00,25.44,25.44,25.41,25.42,23970.0,25.44,25.44,25.41,25.42,23970.0
2019-09-16 14:40:00,25.42,25.42,25.38,25.38,37275.0,25.42,25.42,25.38,25.38,37275.0
2019-09-16 14:45:00,25.39,25.39,25.34,25.34,72060.0,25.39,25.39,25.34,25.34,72060.0
2019-09-16 14:50:00,25.33,25.34,25.33,25.33,26535.0,25.33,25.34,25.33,25.33,26535.0
2019-09-16 14:55:00,25.34,25.37,25.34,25.34,62895.0,25.34,25.37,25.34,25.34,62895.0
2019-09-16 15:00:00,25.34,25.35,25.34,25.35,40635.0,25.34,25.35,25.34,25.35,40635.0
2019-09-16 15:05:00,25.35,25.35,25.32,25.34,94425.0,25.35,25.35,25.32,25.34,94425.0
2019-09-16 15:10:00,25.34,25.35,25.33,25.34,111105.0,25.34,25.35,25.33,25.34,111105.0
2019-09-16 15:15:00,25.34,25.36,25.33,25.34,130785.0,25.34,25.36,25.33,25.34,130785.0
2019-09-16 15:20:00,25.34,25.35,25.34,25.34,48000.0,25.34,25.35,25.34,25.34,48000.0
2019-09-16 15:25:00,25.34,25.36,25.33,25.36,64800.0,25.34,25.36,25.33,25.36,64800.0
2019-09-16 15:30:00,25.36,25.4,25.36,25.39,113115.0,25.36,25.4,25.36,25.39,113115.0
2019-09-16 15:35:00,25.39,25.39,25.37,25.37,87825.0,25.39,25.39,25.37,25.37,87825.0
2019-09-16 15:40:00,25.37,25.38,25.35,25.35,147270.0,25.37,25.38,25.35,25.35,147270.0
2019-09-16 15:45:00,25.35,25.36,25.35,25.35,123045.0,25.35,25.36,25.35,25.35,123045.0
2019-09-16 15:50:00,25.35,25.36,25.34,25.35,181920.0,25.35,25.36,25.34,25.35,181920.0
2019-09-16 15:55:00,25.36,25.4,25.35,25.36,487170.0,25.36,25.4,25.35,25.36,487170.0
2019-09-17 09:30:00,25.3,25.48,25.22,25.48,261720.0,25.3,25.48,25.22,25.48,261720.0
2019-09-17 09:35:00,25.44,25.52,25.43,25.5,108435.0,25.44,25.52,25.43,25.5,108435.0
2019-09-17 09:40:00,25.53,25.64,25.51,25.54,372090.0,25.53,25.64,25.51,25.54,372090.0
2019-09-17 09:45:00,25.54,25.57,25.52,25.53,144645.0,25.54,25.57,25.52,25.53,144645.0
2019-09-17 09:50:00,25.54,25.56,25.47,25.53,90075.0,25.54,25.56,25.47,25.53,90075.0
2019-09-17 09:55:00,25.5,25.61,25.49,25.59,76020.0,25.5,25.61,25.49,25.59,76020.0
2019-09-17 10:00:00,25.62,25.69,25.6,25.64,36750.0,25.62,25.69,25.6,25.64,36750.0
2019-09-17 10:05:00,25.64,25.71,25.63,25.7,25500.0,25.64,25.71,25.63,25.7,25500.0
2019-09-17 10:10:00,25.71,25.76,25.7,25.72,43500.0,25.71,25.76,25.7,25.72,43500.0
2019-09-17 10:15:00,25.73,25.77,25.72,25.73,43500.0,25.73,25.77,25.72,25.73,43500.0
2019-09-17 10:20:00,25.73,25.75,25.72,25.74,57000.0,25.73,25.75,25.72,25.74,57000.0
2019-09-17 10:25:00,25.76,25.8,25.75,25.78,51225.0,25.76,25.8,25.75,25.78,51225.0
2019-09-17 10:30:00,25.79,25.81,25.79,25.79,19320.0,25.79,25.81,25.79,25.79,19320.0
2019-09-17 10:35:00,25.79,25.81,25.79,25.81,14370.0,25.79,25.81,25.79,25.81,14370.0
2019-09-17 10:40:00,25.81,25.81,25.78,25.81,52455.0,25.81,25.81,25.78,25.81,52455.0
2019-09-17 10:45:00,25.79,25.8,25.78,25.78,29250.0,25.79,25.8,25.78,25.78,29250.0
2019-09-17 10:50:00,25.77,25.8,25.77,25.79,25500.0,25.77,25.8,25.77,25.79,25500.0
2019-09-17 10:55:00,25.8,25.82,25.79,25.81,40500.0,25.8,25.82,25.79,25.81,40500.0
2019-09-17 11:00:00,25.8,25.8,25.74,25.74,61290.0,25.8,25.8,25.74,25.74,61290.0
2019-09-17 11:05:00,25.74,25.76,25.74,25.76,31110.0,25.74,25.76,25.74,25.76,31110.0
2019-09-17 11:10:00,25.76,25.77,25.75,25.76,53205.0,25.76,25.77,25.75,25.76,53205.0
2019-09-17 11:15:00,25.78,25.78,25.76,25.77,28500.0,25.78,25.78,25.76,25.77,28500.0
2019-09-17 11:20:00,25.77,25.84,25.77,25.82,77895.0,25.77,25.84,25.77,25.82,77895.0
2019-09-17 11:25:00,25.83,25.87,25.83,25.84,49500.0,25.83,25.87,25.83,25.84,49500.0
2019-09-17 11:30:00,25.84,25.86,25.84,25.85,19500.0,25.84,25.86,25.84,25.85,19500.0
2019-09-17 11:35:00,25.85,25.85,25.84,25.85,15705.0,25.85,25.85,25.84,25.85,15705.0
2019-09-17 11:40:00,25.84,25.88,25.84,25.88,17325.0,25.84,25.88,25.84,25.88,17325.0
2019-09-17 11:45:00,25.87,25.91,25.87,25.88,79500.0,25.87,25.91,25.87,25.88,79500.0
2019-09-17 11:50:00,25.88,25.9,25.88,25.89,54750.0,25.88,25.9,25.88,25.89,54750.0
2019-09-17 11:55:00,25.9,25.92,25.89,25.91,185895.0,25.9,25.92,25.89,25.91,185895.0
2019-09-17 12:00:00,25.92,25.97,25.91,25.97,85500.0,25.92,25.97,25.91,25.97,85500.0
2019-09-17 12:05:00,25.96,25.96,25.93,25.94,38010.0,25.96,25.96,25.93,25.94,38010.0
2019-09-17 12:10:00,25.94,25.94,25.92,25.94,10815.0,25.94,25.94,25.92,25.94,10815.0
2019-09-17 12:15:00,25.93,25.94,25.92,25.94,66600.0,25.93,25.94,25.92,25.94,66600.0
2019-09-17 12:20:00,25.93,25.94,25.92,25.94,48000.0,25.93,25.94,25.92,25.94,48000.0
2019-09-17 12:25:00,25.94,25.98,25.93,25.97,123930.0,25.94,25.98,25.93,25.97,123930.0
2019-09-17 12:30:00,25.97,25.98,25.96,25.98,32025.0,25.97,25.98,25.96,25.98,32025.0
2019-09-17 12:35:00,25.98,25.99,25.98,25.98,12750.0,25.98,25.99,25.98,25.98,12750.0
2019-09-17 12:40:00,25.97,25.98,25.97,25.98,11010.0,25.97,25.98,25.97,25.98,11010.0
2019-09-17 12:45:00,25.97,25.98,25.95,25.98,84510.0,25.97,25.98,25.95,25.98,84510.0
2019-09-17 12:50:00,25.98,25.98,25.97,25.97,25500.0,25.98,25.98,25.97,25.97,25500.0
2019-09-17 12:55:00,25.98,25.98,25.97,25.97,33225.0,25.98,25.98,25.97,25.97,33225.0
2019-09-17 13:00:00,25.97,25.97,25.94,25.94,54930.0,25.97,25.97,25.94,25.94,54930.0
2019-09-17 13:05:00,25.95,25.95,25.93,25.95,18000.0,25.95,25.95,25.93,25.95,18000.0
2019-09-17 13:10:00,25.94,25.94,25.92,25.92,15000.0,25.94,25.94,25.92,25.92,15000.0
2019-09-17 13:15:00,25.92,25.93,25.92,25.92,21000.0,25.92,25.93,25.92,25.92,21000.0
2019-09-17 13:20:00,25.92,25.93,25.92,25.92,18000.0,25.92,25.93,25.92,25.92,18000.0
2019-09-17 13:25:00,25.92,25.92,25.91,25.91,13620.0,25.92,25.92,25.91,25.91,13620.0
2019-09-17 13:30:00,25.91,25.91,25.87,25.87,30090.0,25.91,25.91,25.87,25.87,30090.0
2019-09-17 13:35:00,25.87,25.87,25.86,25.87,35535.0,25.87,25.87,25.86,25.87,35535.0
2019-09-17 13:40:00,25.89,25.92,25.89,25.91,36000.0,25.89,25.92,25.89,25.91,36000.0
2019-09-17 13:45:00,25.92,25.93,25.92,25.93,12000.0,25.92,25.93,25.92,25.93,12000.0
2019-09-17 13:50:00,25.94,25.96,25.94,25.96,19500.0,25.94,25.96,25.94,25.96,19500.0
2019-09-17 13:55:00,25.96,25.98,25.95,25.96,30000.0,25.96,25.98,25.95,25.96,30000.0
2019-09-17 14:00:00,25.98,25.99,25.97,25.97,18000.0,25.98,25.99,25.97,25.97,18000.0
2019-09-17 14:05:00,25.97,25.97,25.97,25.97,9000.0,25.97,25.97,25.97,25.97,9000.0
2019-09-17 14:10:00,25.97,25.97,25.96,25.96,6000.0,25.97,25.97,25.96,25.96,6000.0
2019-09-17 14:15:00,25.96,25.97,25.93,25.93,158145.0,25.96,25.97,25.93,25.93,158145.0
2019-09-17 14:20:00,25.93,25.94,25.93,25.94,45450.0,25.93,25.94,25.93,25.94,45450.0
2019-09-17 14:25:00,25.93,25.94,25.93,25.94,19020.0,25.93,25.94,25.93,25.94,19020.0
2019-09-17 14:30:00,25.94,25.97,25.94,25.97,64500.0,25.94,25.97,25.94,25.97,64500.0
2019-09-17 14:35:00,25.97,25.98,25.96,25.97,84000.0,25.97,25.98,25.96,25.97,84000.0
2019-09-17 14:40:00,25.97,26.0,25.96,26.0,46095.0,25.97,26.0,25.96,26.0,46095.0
2019-09-17 14:45:00,26.0,26.01,26.0,26.01,43500.0,26.0,26.01,26.0,26.01,43500.0
2019-09-17 14:50:00,26.01,26.01,25.99,25.99,39375.0,26.01,26.01,25.99,25.99,39375.0
2019-09-17 14:55:00,25.99,25.99,25.97,25.97,42525.0,25.99,25.99,25.97,25.97,42525.0
2019-09-17 15:00:00,25.98,25.99,25.97,25.98,42000.0,25.98,25.99,25.97,25.98,42000.0
2019-09-17 15:05:00,25.98,26.0,25.98,25.99,57090.0,25.98,26.0,25.98,25.99,57090.0
2019-09-17 15:10:00,25.99,25.99,25.97,25.97,44520.0,25.99,25.99,25.97,25.97,44520.0
2019-09-17 15:15:00,25.97,25.98,25.97,25.98,37275.0,25.97,25.98,25.97,25.98,37275.0
2019-09-17 15:20:00,25.97,25.98,25.97,25.98,43950.0,25.97,25.98,25.97,25.98,43950.0
2019-09-17 15:25:00,25.98,26.0,25.98,26.0,51690.0,25.98,26.0,25.98,26.0,51690.0
2019-09-17 15:30:00,26.0,26.02,26.0,26.02,52125.0,26.0,26.02,26.0,26.02,52125.0
2019-09-17 15:35:00,26.02,26.04,26.02,26.03,97005.0,26.02,26.04,26.02,26.03,97005.0
2019-09-17 15:40:00,26.04,26.05,26.02,26.04,100500.0,26.04,26.05,26.02,26.04,100500.0
2019-09-17 15:45:00,26.04,26.06,26.04,26.06,72000.0,26.04,26.06,26.04,26.06,72000.0
2019-09-17 15:50:00,26.06,26.07,26.05,26.06,123000.0,26.06,26.07,26.05,26.06,123000.0
2019-09-17 15:55:00,26.07,26.12,26.06,26.1,552495.0,26.07,26.12,26.06,26.1,552495.0
2019-09-18 09:30:00,26.15,26.37,26.11,26.13,94995.0,26.15,26.37,26.11,26.13,94995.0
2019-09-18 09:35:00,26.1,26.15,26.06,26.08,49710.0,26.1,26.15,26.06,26.08,49710.0
2019-09-18 09:40:00,26.06,26.15,26.02,26.15,80685.0,26.06,26.15,26.02,26.15,80685.0
2019-09-18 09:45:00,26.15,26.21,26.14,26.19,49980.0,26.15,26.21,26.14,26.19,49980.0
2019-09-18 09:50:00,26.17,26.25,26.15,26.25,37500.0,26.17,26.25,26.15,26.25,37500.0
2019-09-18 09:55:00,26.25,26.25,26.2,26.25,36735.0,26.25,26.25,26.2,26.25,36735.0
2019-09-18 10:00:00,26.26,26.33,26.25,26.29,161055.0,26.26,26.33,26.25,26.29,161055.0
2019-09-18 10:05:00,26.31,26.31,26.27,26.27,39000.0,26.31,26.31,26.27,26.27,39000.0
2019-09-18 10:10:00,26.26,26.3,26.26,26.26,48000.0,26.26,26.3,26.26,26.26,48000.0
2019-09-18 10:15:00,26.26,26.27,26.2,26.2,42000.0,26.26,26.27,26.2,26.2,42000.0
2019-09-18 10:20:00,26.18,26.25,26.18,26.21,55890.0,26.18,26.25,26.18,26.21,55890.0
2019-09-18 10:25:00,26.21,26.24,26.2,26.22,13605.0,26.21,26.24,26.2,26.22,13605.0
2019-09-18 10:30:00,26.23,26.23,26.2,26.23,26235.0,26.23,26.23,26.2,26.23,26235.0
2019-09-18 10:35:00,26.2,26.23,26.2,26.21,7500.0,26.2,26.23,26.2,26.21,7500.0
2019-09-18 10:40:00,26.22,26.22,26.17,26.18,21600.0,26.22,26.22,26.17,26.18,21600.0
2019-09-18 10:45:00,26.15,26.17,26.15,26.16,9000.0,26.15,26.17,26.15,26.16,9000.0
2019-09-18 10:50:00,26.15,26.17,26.14,26.17,50250.0,26.15,26.17,26.14,26.17,50250.0
2019-09-18 10:55:00,26.15,26.15,26.1,26.1,25500.0,26.15,26.15,26.1,26.1,25500.0
2019-09-18 11:00:00,26.1,26.1,26.05,26.06,21180.0,26.1,26.1,26.05,26.06,21180.0
2019-09-18 11:05:00,26.06,26.08,26.03,26.03,29280.0,26.06,26.08,26.03,26.03,29280.0
2019-09-18 11:10:00,26.04,26.04,26.0,26.02,15750.0,26.04,26.04,26.0,26.02,15750.0
2019-09-18 11:15:00,26.0,26.0,25.96,25.98,27000.0,26.0,26.0,25.96,25.98,27000.0
2019-09-18 11:20:00,25.99,26.01,25.98,25.98,18000.0,25.99,26.01,25.98,25.98,18000.0
2019-09-18 11:25:00,25.98,25.99,25.97,25.99,18450.0,25.98,25.99,25.97,25.99,18450.0
2019-09-18 11:30:00,25.99,25.99,25.96,25.97,22935.0,25.99,25.99,25.96,25.97,22935.0
2019-09-18 11:35:00,25.96,25.97,25.96,25.97,8700.0,25.96,25.97,25.96,25.97,8700.0
2019-09-18 11:40:00,25.95,25.95,25.9,25.9,47535.0,25.95,25.95,25.9,25.9,47535.0
2019-09-18 11:45:00,25.88,25.91,25.88,25.91,7500.0,25.88,25.91,25.88,25.91,7500.0
2019-09-18 11:50:00,25.9,25.93,25.9,25.93,12000.0,25.9,25.93,25.9,25.93,12000.0
2019-09-18 11:55:00,25.94,25.95,25.94,25.95,21000.0,25.94,25.95,25.94,25.95,21000.0
2019-09-18 12:00:00,25.96,25.96,25.93,25.95,101550.0,25.96,25.96,25.93,25.95,101550.0
2019-09-18 12:05:00,25.94,25.95,25.93,25.93,17025.0,25.94,25.95,25.93,25.93,17025.0
2019-09-18 12:10:00,25.94,25.96,25.94,25.95,43260.0,25.94,25.96,25.94,25.95,43260.0
2019-09-18 12:15:00,25.93,25.94,25.93,25.94,18000.0,25.93,25.94,25.93,25.94,18000.0
2019-09-18 12:20:00,25.94,25.95,25.92,25.93,63975.0,25.94,25.95,25.92,25.93,63975.0
2019-09-18 12:25:00,25.92,25.92,25.92,25.92,13500.0,25.92,25.92,25.92,25.92,13500.0
2019-09-18 12:30:00,25.93,25.93,25.93,25.93,1500.0,25.93,25.93,25.93,25.93,1500.0
2019-09-18 12:35:00,25.93,25.96,25.93,25.96,30000.0,25.93,25.96,25.93,25.96,30000.0
2019-09-18 12:40:00,25.97,25.98,25.97,25.98,10500.0,25.97,25.98,25.97,25.98,10500.0
2019-09-18 12:45:00,25.98,25.98,25.94,25.94,13290.0,25.98,25.98,25.94,25.94,13290.0
2019-09-18 12:50:00,25.95,25.96,25.95,25.96,19800.0,25.95,25.96,25.95,25.96,19800.0
2019-09-18 12:55:00,25.95,25.96,25.95,25.96,15135.0,25.95,25.96,25.95,25.96,15135.0
2019-09-18 13:00:00,25.97,25.97,25.97,25.97,4500.0,25.97,25.97,25.97,25.97,4500.0
2019-09-18 13:05:00,25.96,25.96,25.94,25.94,13815.0,25.96,25.96,25.94,25.94,13815.0
2019-09-18 13:10:00,25.94,25.94,25.93,25.93,16500.0,25.94,25.94,25.93,25.93,16500.0
2019-09-18 13:15:00,25.93,25.94,25.93,25.94,9000.0,25.93,25.94,25.93,25.94,9000.0
2019-09-18 13:20:00,25.94,25.94,25.92,25.93,30000.0,25.94,25.94,25.92,25.93,30000.0
2019-09-18 13:25:00,25.92,25.93,25.92,25.93,6000.0,25.92,25.93,25.92,25.93,6000.0
2019-09-18 13:30:00,25.93,25.94,25.91,25.91,36000.0,25.93,25.94,25.91,25.91,36000.0
2019-09-18 13:35:00,25.91,25.93,25.91,25.92,27000.0,25.91,25.93,25.91,25.92,27000.0
2019-09-18 13:40:00,25.92,25.94,25.92,25.93,13500.0,25.92,25.94,25.92,25.93,13500.0
2019-09-18 13:45:00,25.93,25.95,25.93,25.95,19500.0,25.93,25.95,25.93,25.95,19500.0
2019-09-18 13:50:00,25.95,25.95,25.94,25.95,27000.0,25.95,25.95,25.94,25.95,27000.0
2019-09-18 13:55:00,25.95,25.96,25.92,25.96,28410.0,25.95,25.96,25.92,25.96,28410.0
2019-09-18 14:00:00,25.98,25.99,25.86,25.88,36000.0,25.98,25.99,25.86,25.88,36000.0
2019-09-18 14:05:00,25.92,25.93,25.9,25.9,12000.0,25.92,25.93,25.9,25.9,12000.0
2019-09-18 14:10:00,25.86,25.86,25.76,25.76,19500.0,25.86,25.86,25.76,25.76,19500.0
2019-09-18 14:15:00,25.78,25.81,25.76,25.81,43710.0,25.78,25.81,25.76,25.81,43710.0
2019-09-18 14:20:00,25.8,25.8,25.74,25.76,22500.0,25.8,25.8,25.74,25.76,22500.0
2019-09-18 14:25:00,25.75,25.77,25.75,25.76,25500.0,25.75,25.77,25.75,25.76,25500.0
2019-09-18 14:30:00,25.76,25.8,25.74,25.8,24000.0,25.76,25.8,25.74,25.8,24000.0
2019-09-18 14:35:00,25.8,25.81,25.77,25.78,33000.0,25.8,25.81,25.77,25.78,33000.0
2019-09-18 14:40:00,25.78,25.81,25.77,25.78,16500.0,25.78,25.81,25.77,25.78,16500.0
2019-09-18 14:45:00,25.77,25.77,25.72,25.75,22500.0,25.77,25.77,25.72,25.75,22500.0
2019-09-18 14:50:00,25.75,25.82,25.74,25.82,128520.0,25.75,25.82,25.74,25.82,128520.0
2019-09-18 14:55:00,25.8,25.81,25.77,25.78,25500.0,25.8,25.81,25.77,25.78,25500.0
2019-09-18 15:00:00,25.8,25.8,25.76,25.78,18000.0,25.8,25.8,25.76,25.78,18000.0
2019-09-18 15:05:00,25.77,25.81,25.77,25.81,16500.0,25.77,25.81,25.77,25.81,16500.0
2019-09-18 15:10:00,25.81,25.83,25.81,25.83,15000.0,25.81,25.83,25.81,25.83,15000.0
2019-09-18 15:15:00,25.83,25.84,25.81,25.84,48030.0,25.83,25.84,25.81,25.84,48030.0
2019-09-18 15:20:00,25.85,25.86,25.83,25.85,66240.0,25.85,25.86,25.83,25.85,66240.0
2019-09-18 15:25:00,25.86,25.87,25.85,25.86,33000.0,25.86,25.87,25.85,25.86,33000.0
2019-09-18 15:30:00,25.86,25.91,25.86,25.9,124500.0,25.86,25.91,25.86,25.9,124500.0
2019-09-18 15:35:00,25.89,25.92,25.89,25.92,115500.0,25.89,25.92,25.89,25.92,115500.0
2019-09-18 15:40:00,25.94,25.98,25.92,25.98,130950.0,25.94,25.98,25.92,25.98,130950.0
2019-09-18 15:45:00,25.97,25.98,25.94,25.97,49500.0,25.97,25.98,25.94,25.97,49500.0
2019-09-18 15:50:00,25.97,26.01,25.97,26.01,139485.0,25.97,26.01,25.97,26.01,139485.0
2019-09-18 15:55:00,26.06,26.06,26.01,26.03,317115.0,26.06,26.06,26.01,26.03,317115.0
2019-09-19 09:30:00,26.03,26.16,26.03,26.11,91515.0,26.03,26.16,26.03,26.11,91515.0
2019-09-19 09:35:00,26.11,26.22,26.11,26.21,112785.0,26.11,26.22,26.11,26.21,112785.0
2019-09-19 09:40:00,26.26,26.34,26.26,26.29,63090.0,26.26,26.34,26.26,26.29,63090.0
2019-09-19 09:45:00,26.3,26.34,26.3,26.31,63495.0,26.3,26.34,26.3,26.31,63495.0
2019-09-19 09:50:00,26.31,26.37,26.31,26.33,76110.0,26.31,26.37,26.31,26.33,76110.0
2019-09-19 09:55:00,26.42,26.46,26.21,26.21,272010.0,26.42,26.46,26.21,26.21,272010.0
2019-09-19 10:00:00,26.29,26.41,26.29,26.35,154230.0,26.29,26.41,26.29,26.35,154230.0
2019-09-19 10:05:00,26.37,26.39,26.35,26.39,36000.0,26.37,26.39,26.35,26.39,36000.0
2019-09-19 10:10:00,26.4,26.41,26.31,26.35,40230.0,26.4,26.41,26.31,26.35,40230.0
2019-09-19 10:15:00,26.34,26.34,26.29,26.33,15030.0,26.34,26.34,26.29,26.33,15030.0
2019-09-19 10:20:00,26.35,26.38,26.35,26.38,27000.0,26.35,26.38,26.35,26.38,27000.0
2019-09-19 10:25:00,26.39,26.39,26.36,26.36,7500.0,26.39,26.39,26.36,26.36,7500.0
2019-09-19 10:30:00,26.37,26.43,26.37,26.42,76815.0,26.37,26.43,26.37,26.42,76815.0
2019-09-19 10:35:00,26.42,26.43,26.34,26.34,15000.0,26.42,26.43,26.34,26.34,15000.0
2019-09-19 10:40:00,26.32,26.32,26.28,26.32,52500.0,26.32,26.32,26.28,26.32,52500.0
2019-09-19 10:45:00,26.29,26.3,26.26,26.3,25500.0,26.29,26.3,26.26,26.3,25500.0
2019-09-19 10:50:00,26.28,26.35,26.28,26.35,27000.0,26.28,26.35,26.28,26.35,27000.0
2019-09-19 10:55:00,26.34,26.36,26.33,26.33,145500.0,26.34,26.36,26.33,26.33,145500.0
2019-09-19 11:00:00,26.34,26.34,26.31,26.31,67500.0,26.34,26.34,26.31,26.31,67500.0
2019-09-19 11:05:00,26.34,26.35,26.33,26.33,18000.0,26.34,26.35,26.33,26.33,18000.0
2019-09-19 11:10:00,26.34,26.34,26.31,26.31,15000.0,26.34,26.34,26.31,26.31,15000.0
2019-09-19 11:15:00,26.32,26.33,26.31,26.32,9000.0,26.32,26.33,26.31,26.32,9000.0
2019-09-19 11:20:00,26.32,26.32,26.28,26.29,28650.0,26.32,26.32,26.28,26.29,28650.0
2019-09-19 11:25:00,26.28,26.28,26.22,26.23,21045.0,26.28,26.28,26.22,26.23,21045.0
2019-09-19 11:30:00,26.23,26.24,26.21,26.21,19500.0,26.23,26.24,26.21,26.21,19500.0
2019-09-19 11:35:00,26.22,26.22,26.17,26.17,21000.0,26.22,26.22,26.17,26.17,21000.0
2019-09-19 11:40:00,26.17,26.2,26.17,26.18,48000.0,26.17,26.2,26.17,26.18,48000.0
2019-09-19 11:45:00,26.17,26.18,26.16,26.17,12000.0,26.17,26.18,26.16,26.17,12000.0
2019-09-19 11:50:00,26.17,26.18,26.14,26.15,34500.0,26.17,26.18,26.14,26.15,34500.0
2019-09-19 11:55:00,26.16,26.17,26.15,26.15,22515.0,26.16,26.17,26.15,26.15,22515.0
2019-09-19 12:00:00,26.16,26.18,26.16,26.16,13500.0,26.16,26.18,26.16,26.16,13500.0
2019-09-19 12:05:00,26.17,26.18,26.17,26.18,7500.0,26.17,26.18,26.17,26.18,7500.0
2019-09-19 12:10:00,26.18,26.18,26.16,26.17,9000.0,26.18,26.18,26.16,26.17,9000.0
2019-09-19 12:15:00,26.17,26.19,26.17,26.19,6000.0,26.17,26.19,26.17,26.19,6000.0
2019-09-19 12:20:00,26.19,26.19,26.16,26.17,8055.0,26.19,26.19,26.16,26.17,8055.0
2019-09-19 12:25:00,26.17,26.19,26.17,26.19,32430.0,26.17,26.19,26.17,26.19,32430.0
2019-09-19 12:30:00,26.18,26.18,26.15,26.16,36000.0,26.18,26.18,26.15,26.16,36000.0
2019-09-19 12:35:00,26.16,26.16,26.15,26.16,7500.0,26.16,26.16,26.15,26.16,7500.0
2019-09-19 12:40:00,26.16,26.16,26.14,26.15,10500.0,26.16,26.16,26.14,26.15,10500.0
2019-09-19 12:45:00,26.15,26.16,26.13,26.13,24000.0,26.15,26.16,26.13,26.13,24000.0
2019-09-19 12:50:00,26.13,26.13,26.03,26.03,82095.0,26.13,26.13,26.03,26.03,82095.0
2019-09-19 12:55:00,26.02,26.08,26.02,26.08,25500.0,26.02,26.08,26.02,26.08,25500.0
2019-09-19 13:00:00,26.08,26.1,26.08,26.09,24000.0,26.08,26.1,26.08,26.09,24000.0
2019-09-19 13:05:00,26.09,26.09,26.06,26.07,9000.0,26.09,26.09,26.06,26.07,9000.0
2019-09-19 13:10:00,26.06,26.07,26.05,26.07,18000.0,26.06,26.07,26.05,26.07,18000.0
2019-09-19 13:15:00,26.08,26.1,26.08,26.09,22500.0,26.08,26.1,26.08,26.09,22500.0
2019-09-19 13:20:00,26.09,26.11,26.08,26.11,59175.0,26.09,26.11,26.08,26.11,59175.0
2019-09-19 13:25:00,26.1,26.1,26.09,26.1,26745.0,26.1,26.1,26.09,26.1,26745.0
2019-09-19 13:30:00,26.1,26.1,26.04,26.05,39750.0,26.1,26.1,26.04,26.05,39750.0
2019-09-19 13:35:00,26.06,26.08,26.06,26.08,46500.0,26.06,26.08,26.06,26.08,46500.0
2019-09-19 13:40:00,26.07,26.07,26.04,26.04,34170.0,26.07,26.07,26.04,26.04,34170.0
2019-09-19 13:45:00,26.04,26.04,26.02,26.03,7500.0,26.04,26.04,26.02,26.03,7500.0
2019-09-19 13:50:00,26.02,26.03,26.02,26.03,18600.0,26.02,26.03,26.02,26.03,18600.0
2019-09-19 13:55:00,26.03,26.05,26.03,26.05,19500.0,26.03,26.05,26.03,26.05,19500.0
2019-09-19 14:00:00,26.04,26.04,26.01,26.01,19350.0,26.04,26.04,26.01,26.01,19350.0
2019-09-19 14:05:00,26.01,26.04,26.01,26.04,34725.0,26.01,26.04,26.01,26.04,34725.0
2019-09-19 14:10:00,26.03,26.05,26.03,26.05,19500.0,26.03,26.05,26.03,26.05,19500.0
2019-09-19 14:15:00,26.05,26.06,26.04,26.06,15225.0,26.05,26.06,26.04,26.06,15225.0
2019-09-19 14:20:00,26.05,26.07,26.05,26.05,33075.0,26.05,26.07,26.05,26.05,33075.0
2019-09-19 14:25:00,26.04,26.05,26.03,26.03,16620.0,26.04,26.05,26.03,26.03,16620.0
2019-09-19 14:30:00,26.03,26.03,26.0,26.0,38550.0,26.03,26.03,26.0,26.0,38550.0
2019-09-19 14:35:00,25.99,26.03,25.99,26.02,72000.0,25.99,26.03,25.99,26.02,72000.0
2019-09-19 14:40:00,26.02,26.02,25.99,25.99,16500.0,26.02,26.02,25.99,25.99,16500.0
2019-09-19 14:45:00,25.98,25.98,25.96,25.96,45300.0,25.98,25.98,25.96,25.96,45300.0
2019-09-19 14:50:00,25.97,25.97,25.95,25.96,30030.0,25.97,25.97,25.95,25.96,30030.0
2019-09-19 14:55:00,25.95,25.99,25.95,25.99,33000.0,25.95,25.99,25.95,25.99,33000.0
2019-09-19 15:00:00,25.98,25.98,25.97,25.97,19500.0,25.98,25.98,25.97,25.97,19500.0
2019-09-19 15:05:00,25.97,25.97,25.95,25.96,27000.0,25.97,25.97,25.95,25.96,27000.0
2019-09-19 15:10:00,25.96,25.97,25.96,25.96,27900.0,25.96,25.97,25.96,25.96,27900.0
2019-09-19 15:15:00,25.96,25.96,25.95,25.96,40665.0,25.96,25.96,25.95,25.96,40665.0
2019-09-19 15:20:00,25.95,25.98,25.95,25.98,36000.0,25.95,25.98,25.95,25.98,36000.0
2019-09-19 15:25:00,25.98,26.02,25.98,25.99,34500.0,25.98,26.02,25.98,25.99,34500.0
2019-09-19 15:30:00,26.0,26.0,25.98,25.98,50700.0,26.0,26.0,25.98,25.98,50700.0
2019-09-19 15:35:00,25.98,26.02,25.98,26.01,75555.0,25.98,26.02,25.98,26.01,75555.0
2019-09-19 15:40:00,26.02,26.02,26.01,26.01,70500.0,26.02,26.02,26.01,26.01,70500.0
2019-09-19 15:45:00,26.01,26.01,25.98,25.98,45000.0,26.01,26.01,25.98,25.98,45000.0
2019-09-19 15:50:00,25.97,25.97,25.94,25.96,80460.0,25.97,25.97,25.94,25.96,80460.0
2019-09-19 15:55:00,25.97,26.02,25.96,26.0,226320.0,25.97,26.02,25.96,26.0,226320.0
2019-09-20 09:30:00,26.19,26.36,26.1,26.3,1629720.0,26.19,26.36,26.1,26.3,1629720.0
2019-09-20 09:35:00,26.3,26.34,26.25,26.34,108780.0,26.3,26.34,26.25,26.34,108780.0
2019-09-20 09:40:00,26.45,26.61,26.45,26.58,158865.0,26.45,26.61,26.45,26.58,158865.0
2019-09-20 09:45:00,26.6,26.69,26.6,26.61,176880.0,26.6,26.69,26.6,26.61,176880.0
2019-09-20 09:50:00,26.62,26.67,26.61,26.61,47250.0,26.62,26.67,26.61,26.61,47250.0
2019-09-20 09:55:00,26.61,26.69,26.61,26.69,62190.0,26.61,26.69,26.61,26.69,62190.0
2019-09-20 10:00:00,26.69,26.77,26.68,26.72,82860.0,26.69,26.77,26.68,26.72,82860.0
2019-09-20 10:05:00,26.74,26.75,26.67,26.7,146610.0,26.74,26.75,26.67,26.7,146610.0
2019-09-20 10:10:00,26.69,26.69,26.66,26.66,98910.0,26.69,26.69,26.66,26.66,98910.0
2019-09-20 10:15:00,26.66,26.76,26.66,26.76,53310.0,26.66,26.76,26.66,26.76,53310.0
2019-09-20 10:20:00,26.76,26.77,26.74,26.77,165075.0,26.76,26.77,26.74,26.77,165075.0
2019-09-20 10:25:00,26.75,26.76,26.69,26.76,56415.0,26.75,26.76,26.69,26.76,56415.0
2019-09-20 10:30:00,26.75,26.78,26.73,26.73,66255.0,26.75,26.78,26.73,26.73,66255.0
2019-09-20 10:35:00,26.72,26.76,26.71,26.74,111705.0,26.72,26.76,26.71,26.74,111705.0
2019-09-20 10:40:00,26.73,26.76,26.73,26.73,50880.0,26.73,26.76,26.73,26.73,50880.0
2019-09-20 10:45:00,26.73,26.74,26.69,26.7,107295.0,26.73,26.74,26.69,26.7,107295.0
2019-09-20 10:50:00,26.7,26.71,26.68,26.69,96000.0,26.7,26.71,26.68,26.69,96000.0
2019-09-20 10:55:00,26.7,26.77,26.69,26.74,138300.0,26.7,26.77,26.69,26.74,138300.0
2019-09-20 11:00:00,26.74,26.8,26.74,26.8,28500.0,26.74,26.8,26.74,26.8,28500.0
2019-09-20 11:05:00,26.75,26.78,26.75,26.77,10500.0,26.75,26.78,26.75,26.77,10500.0
2019-09-20 11:10:00,26.77,26.78,26.76,26.78,14430.0,26.77,26.78,26.76,26.78,14430.0
2019-09-20 11:15:00,26.78,26.8,26.78,26.78,12000.0,26.78,26.8,26.78,26.78,12000.0
2019-09-20 11:20:00,26.78,26.8,26.76,26.76,48750.0,26.78,26.8,26.76,26.76,48750.0
2019-09-20 11:25:00,26.77,26.78,26.75,26.77,35235.0,26.77,26.78,26.75,26.77,35235.0
2019-09-20 11:30:00,26.77,26.78,26.75,26.77,46500.0,26.77,26.78,26.75,26.77,46500.0
2019-09-20 11:35:00,26.76,26.76,26.72,26.73,21000.0,26.76,26.76,26.72,26.73,21000.0
2019-09-20 11:40:00,26.74,26.76,26.74,26.74,38055.0,26.74,26.76,26.74,26.74,38055.0
2019-09-20 11:45:00,26.76,26.79,26.75,26.78,45675.0,26.76,26.79,26.75,26.78,45675.0
2019-09-20 11:50:00,26.79,26.84,26.79,26.84,25500.0,26.79,26.84,26.79,26.84,25500.0
2019-09-20 11:55:00,26.85,26.86,26.83,26.85,27360.0,26.85,26.86,26.83,26.85,27360.0
2019-09-20 12:00:00,26.85,26.86,26.84,26.84,23775.0,26.85,26.86,26.84,26.84,23775.0
2019-09-20 12:05:00,26.84,26.85,26.84,26.84,28500.0,26.84,26.85,26.84,26.84,28500.0
2019-09-20 12:10:00,26.84,26.84,26.83,26.84,29505.0,26.84,26.84,26.83,26.84,29505.0
2019-09-20 12:15:00,26.84,26.84,26.81,26.84,42885.0,26.84,26.84,26.81,26.84,42885.0
2019-09-20 12:20:00,26.85,26.9,26.85,26.87,76275.0,26.85,26.9,26.85,26.87,76275.0
2019-09-20 12:25:00,26.87,26.88,26.84,26.87,58665.0,26.87,26.88,26.84,26.87,58665.0
2019-09-20 12:30:00,26.88,26.88,26.88,26.88,9000.0,26.88,26.88,26.88,26.88,9000.0
2019-09-20 12:35:00,26.87,26.89,26.87,26.87,18000.0,26.87,26.89,26.87,26.87,18000.0
2019-09-20 12:40:00,26.87,26.88,26.86,26.87,39525.0,26.87,26.88,26.86,26.87,39525.0
2019-09-20 12:45:00,26.86,26.87,26.84,26.85,63990.0,26.86,26.87,26.84,26.85,63990.0
2019-09-20 12:50:00,26.85,26.86,26.84,26.85,57750.0,26.85,26.86,26.84,26.85,57750.0
2019-09-20 12:55:00,26.86,26.88,26.85,26.87,37935.0,26.86,26.88,26.85,26.87,37935.0
2019-09-20 13:00:00,26.87,26.87,26.84,26.84,27000.0,26.87,26.87,26.84,26.84,27000.0
2019-09-20 13:05:00,26.85,26.86,26.85,26.85,11625.0,26.85,26.86,26.85,26.85,11625.0
2019-09-20 13:10:00,26.85,26.9,26.77,26.77,70800.0,26.85,26.9,26.77,26.77,70800.0
2019-09-20 13:15:00,26.75,26.77,26.71,26.76,92010.0,26.75,26.77,26.71,26.76,92010.0
2019-09-20 13:20:00,26.74,26.76,26.73,26.74,46605.0,26.74,26.76,26.73,26.74,46605.0
2019-09-20 13:25:00,26.72,26.74,26.72,26.73,21000.0,26.72,26.74,26.72,26.73,21000.0
2019-09-20 13:30:00,26.73,26.74,26.73,26.74,74250.0,26.73,26.74,26.73,26.74,74250.0
2019-09-20 13:35:00,26.74,26.76,26.72,26.73,41130.0,26.74,26.76,26.72,26.73,41130.0
2019-09-20 13:40:00,26.73,26.74,26.72,26.74,21585.0,26.73,26.74,26.72,26.74,21585.0
2019-09-20 13:45:00,26.73,26.74,26.73,26.73,24000.0,26.73,26.74,26.73,26.73,24000.0
2019-09-20 13:50:00,26.73,26.74,26.72,26.72,52455.0,26.73,26.74,26.72,26.72,52455.0
2019-09-20 13:55:00,26.73,26.79,26.73,26.79,37905.0,26.73,26.79,26.73,26.79,37905.0
2019-09-20 14:00:00,26.79,26.83,26.79,26.79,75000.0,26.79,26.83,26.79,26.79,75000.0
2019-09-20 14:05:00,26.79,26.79,26.74,26.75,19500.0,26.79,26.79,26.74,26.75,19500.0
2019-09-20 14:10:00,26.76,26.76,26.74,26.74,21000.0,26.76,26.76,26.74,26.74,21000.0
2019-09-20 14:15:00,26.73,26.76,26.73,26.75,35475.0,26.73,26.76,26.73,26.75,35475.0
2019-09-20 14:20:00,26.76,26.78,26.76,26.78,15000.0,26.76,26.78,26.76,26.78,15000.0
2019-09-20 14:25:00,26.77,26.78,26.76,26.76,13500.0,26.77,26.78,26.76,26.76,13500.0
2019-09-20 14:30:00,26.77,26.79,26.77,26.78,21000.0,26.77,26.79,26.77,26.78,21000.0
2019-09-20 14:35:00,26.79,26.8,26.77,26.77,54645.0,26.79,26.8,26.77,26.77,54645.0
2019-09-20 14:40:00,26.78,26.78,26.75,26.75,108405.0,26.78,26.78,26.75,26.75,108405.0
2019-09-20 14:45:00,26.75,26.76,26.72,26.74,151860.0,26.75,26.76,26.72,26.74,151860.0
2019-09-20 14:50:00,26.73,26.75,26.73,26.75,27480.0,26.73,26.75,26.73,26.75,27480.0
2019-09-20 14:55:00,26.75,26.76,26.74,26.75,29115.0,26.75,26.76,26.74,26.75,29115.0
2019-09-20 15:00:00,26.74,26.74,26.72,26.74,58125.0,26.74,26.74,26.72,26.74,58125.0
2019-09-20 15:05:00,26.74,26.74,26.73,26.74,39000.0,26.74,26.74,26.73,26.74,39000.0
2019-09-20 15:10:00,26.74,26.74,26.7,26.71,59055.0,26.74,26.74,26.7,26.71,59055.0
2019-09-20 15:15:00,26.7,26.71,26.68,26.68,116970.0,26.7,26.71,26.68,26.68,116970.0
2019-09-20 15:20:00,26.68,26.68,26.66,26.66,94485.0,26.68,26.68,26.66,26.66,94485.0
2019-09-20 15:25:00,26.67,26.67,26.62,26.63,109470.0,26.67,26.67,26.62,26.63,109470.0
2019-09-20 15:30:00,26.63,26.64,26.6,26.63,172395.0,26.63,26.64,26.6,26.63,172395.0
2019-09-20 15:35:00,26.62,26.62,26.61,26.62,99000.0,26.62,26.62,26.61,26.62,99000.0
2019-09-20 15:40:00,26.62,26.63,26.58,26.62,173145.0,26.62,26.63,26.58,26.62,173145.0
2019-09-20 15:45:00,26.63,26.63,26.6,26.63,124995.0,26.63,26.63,26.6,26.63,124995.0
2019-09-20 15:50:00,26.63,26.68,26.63,26.68,257520.0,26.63,26.68,26.63,26.68,257520.0
2019-09-20 15:55:00,26.67,26.67,26.56,26.57,700860.0,26.67,26.67,26.56,26.57,700860.0
2019-09-23 09:30:00,26.48,26.7,26.48,26.58,141480.0,26.48,26.7,26.48,26.58,141480.0
2019-09-23 09:35:00,26.66,26.79,26.65,26.79,114000.0,26.66,26.79,26.65,26.79,114000.0
2019-09-23 09:40:00,26.82,26.91,26.82,26.85,190980.0,26.82,26.91,26.82,26.85,190980.0
2019-09-23 09:45:00,26.86,26.91,26.69,26.73,97830.0,26.86,26.91,26.69,26.73,97830.0
2019-09-23 09:50:00,26.72,26.78,26.71,26.77,70455.0,26.72,26.78,26.71,26.77,70455.0
2019-09-23 09:55:00,26.78,26.78,26.76,26.78,12000.0,26.78,26.78,26.76,26.78,12000.0
2019-09-23 10:00:00,26.77,26.77,26.74,26.75,110130.0,26.77,26.77,26.74,26.75,110130.0
2019-09-23 10:05:00,26.75,26.75,26.68,26.68,36000.0,26.75,26.75,26.68,26.68,36000.0
2019-09-23 10:10:00,26.69,26.71,26.65,26.65,94500.0,26.69,26.71,26.65,26.65,94500.0
2019-09-23 10:15:00,26.65,26.7,26.65,26.7,43005.0,26.65,26.7,26.65,26.7,43005.0
2019-09-23 10:20:00,26.7,26.7,26.66,26.68,136170.0,26.7,26.7,26.66,26.68,136170.0
2019-09-23 10:25:00,26.68,26.69,26.64,26.69,47505.0,26.68,26.69,26.64,26.69,47505.0
2019-09-23 10:30:00,26.7,26.76,26.7,26.75,51000.0,26.7,26.76,26.7,26.75,51000.0
2019-09-23 10:35:00,26.76,26.76,26.75,26.76,15000.0,26.76,26.76,26.75,26.76,15000.0
2019-09-23 10:40:00,26.76,26.78,26.74,26.78,61500.0,26.76,26.78,26.74,26.78,61500.0
2019-09-23 10:45:00,26.79,26.79,26.74,26.75,19905.0,26.79,26.79,26.74,26.75,19905.0
2019-09-23 10:50:00,26.75,26.78,26.75,26.77,19500.0,26.75,26.78,26.75,26.77,19500.0
2019-09-23 10:55:00,26.75,26.77,26.75,26.76,15000.0,26.75,26.77,26.75,26.76,15000.0
2019-09-23 11:00:00,26.77,26.78,26.75,26.77,109200.0,26.77,26.78,26.75,26.77,109200.0
2019-09-23 11:05:00,26.75,26.78,26.75,26.76,49980.0,26.75,26.78,26.75,26.76,49980.0
2019-09-23 11:10:00,26.76,26.76,26.75,26.75,25500.0,26.76,26.76,26.75,26.75,25500.0
2019-09-23 11:15:00,26.76,26.78,26.76,26.77,49305.0,26.76,26.78,26.76,26.77,49305.0
2019-09-23 11:20:00,26.77,26.77,26.75,26.76,307125.0,26.77,26.77,26.75,26.76,307125.0
2019-09-23 11:25:00,26.74,26.79,26.74,26.79,56490.0,26.74,26.79,26.74,26.79,56490.0
2019-09-23 11:30:00,26.78,26.8,26.77,26.77,72180.0,26.78,26.8,26.77,26.77,72180.0
2019-09-23 11:35:00,26.76,26.78,26.74,26.78,45000.0,26.76,26.78,26.74,26.78,45000.0
2019-09-23 11:40:00,26.79,26.79,26.75,26.75,75000.0,26.79,26.79,26.75,26.75,75000.0
2019-09-23 11:45:00,26.76,26.78,26.76,26.76,40470.0,26.76,26.78,26.76,26.76,40470.0
2019-09-23 11:50:00,26.76,26.77,26.74,26.76,86970.0,26.76,26.77,26.74,26.76,86970.0
2019-09-23 11:55:00,26.76,26.77,26.74,26.74,42000.0,26.76,26.77,26.74,26.74,42000.0
2019-09-23 12:00:00,26.75,26.75,26.69,26.71,129990.0,26.75,26.75,26.69,26.71,129990.0
2019-09-23 12:05:00,26.72,26.75,26.72,26.74,16890.0,26.72,26.75,26.72,26.74,16890.0
2019-09-23 12:10:00,26.75,26.76,26.74,26.76,80865.0,26.75,26.76,26.74,26.76,80865.0
2019-09-23 12:15:00,26.75,26.75,26.73,26.74,53460.0,26.75,26.75,26.73,26.74,53460.0
2019-09-23 12:20:00,26.72,26.75,26.71,26.71,27030.0,26.72,26.75,26.71,26.71,27030.0
2019-09-23 12:25:00,26.72,26.73,26.68,26.68,42015.0,26.72,26.73,26.68,26.68,42015.0
2019-09-23 12:30:00,26.68,26.68,26.64,26.65,35970.0,26.68,26.68,26.64,26.65,35970.0
2019-09-23 12:35:00,26.65,26.66,26.64,26.64,26970.0,26.65,26.66,26.64,26.64,26970.0
2019-09-23 12:40:00,26.62,26.65,26.62,26.63,45930.0,26.62,26.65,26.62,26.63,45930.0
2019-09-23 12:45:00,26.63,26.63,26.59,26.59,22845.0,26.63,26.63,26.59,26.59,22845.0
2019-09-23 12:50:00,26.59,26.62,26.59,26.61,32970.0,26.59,26.62,26.59,26.61,32970.0
2019-09-23 12:55:00,26.61,26.66,26.61,26.66,77370.0,26.61,26.66,26.61,26.66,77370.0
2019-09-23 13:00:00,26.66,26.66,26.65,26.65,22605.0,26.66,26.66,26.65,26.65,22605.0
2019-09-23 13:05:00,26.65,26.66,26.64,26.64,19290.0,26.65,26.66,26.64,26.64,19290.0
2019-09-23 13:10:00,26.65,26.66,26.62,26.64,27180.0,26.65,26.66,26.62,26.64,27180.0
2019-09-23 13:15:00,26.64,26.67,26.63,26.64,20655.0,26.64,26.67,26.63,26.64,20655.0
2019-09-23 13:20:00,26.66,26.66,26.63,26.63,19500.0,26.66,26.66,26.63,26.63,19500.0
2019-09-23 13:25:00,26.63,26.66,26.62,26.65,33195.0,26.63,26.66,26.62,26.65,33195.0
2019-09-23 13:30:00,26.66,26.67,26.65,26.66,15000.0,26.66,26.67,26.65,26.66,15000.0
2019-09-23 13:35:00,26.66,26.66,26.65,26.66,25485.0,26.66,26.66,26.65,26.66,25485.0
2019-09-23 13:40:00,26.67,26.67,26.66,26.66,6000.0,26.67,26.67,26.66,26.66,6000.0
2019-09-23 13:45:00,26.67,26.67,26.66,26.67,6000.0,26.67,26.67,26.66,26.67,6000.0
2019-09-23 13:50:00,26.7,26.72,26.69,26.72,12000.0,26.7,26.72,26.69,26.72,12000.0
2019-09-23 13:55:00,26.7,26.72,26.7,26.71,9000.0,26.7,26.72,26.7,26.71,9000.0
2019-09-23 14:00:00,26.72,26.73,26.7,26.7,23775.0,26.72,26.73,26.7,26.7,23775.0
2019-09-23 14:05:00,26.7,26.71,26.7,26.7,26355.0,26.7,26.71,26.7,26.7,26355.0
2019-09-23 14:10:00,26.69,26.7,26.67,26.67,15885.0,26.69,26.7,26.67,26.67,15885.0
2019-09-23 14:15:00,26.67,26.68,26.65,26.65,22500.0,26.67,26.68,26.65,26.65,22500.0
2019-09-23 14:20:00,26.64,26.64,26.63,26.64,18315.0,26.64,26.64,26.63,26.64,18315.0
2019-09-23 14:25:00,26.63,26.66,26.63,26.65,15375.0,26.63,26.66,26.63,26.65,15375.0
2019-09-23 14:30:00,26.65,26.66,26.64,26.65,15000.0,26.65,26.66,26.64,26.65,15000.0
2019-09-23 14:35:00,26.66,26.67,26.66,26.66,16500.0,26.66,26.67,26.66,26.66,16500.0
2019-09-23 14:40:00,26.64,26.66,26.64,26.66,21000.0,26.64,26.66,26.64,26.66,21000.0
2019-09-23 14:45:00,26.65,26.65,26.65,26.65,1500.0,26.65,26.65,26.65,26.65,1500.0
2019-09-23 14:50:00,26.65,26.67,26.65,26.66,19500.0,26.65,26.67,26.65,26.66,19500.0
2019-09-23 14:55:00,26.67,26.67,26.63,26.64,30000.0,26.67,26.67,26.63,26.64,30000.0
2019-09-23 15:00:00,26.65,26.67,26.64,26.66,16500.0,26.65,26.67,26.64,26.66,16500.0
2019-09-23 15:05:00,26.66,26.69,26.66,26.69,28500.0,26.66,26.69,26.66,26.69,28500.0
2019-09-23 15:10:00,26.69,26.7,26.69,26.69,12075.0,26.69,26.7,26.69,26.69,12075.0
2019-09-23 15:15:00,26.69,26.69,26.68,26.69,88500.0,26.69,26.69,26.68,26.69,88500.0
2019-09-23 15:20:00,26.69,26.69,26.68,26.69,60000.0,26.69,26.69,26.68,26.69,60000.0
2019-09-23 15:25:00,26.69,26.7,26.68,26.68,30000.0,26.69,26.7,26.68,26.68,30000.0
2019-09-23 15:30:00,26.68,26.68,26.66,26.67,88500.0,26.68,26.68,26.66,26.67,88500.0
2019-09-23 15:35:00,26.67,26.68,26.66,26.66,49500.0,26.67,26.68,26.66,26.66,49500.0
2019-09-23 15:40:00,26.66,26.68,26.66,26.67,52680.0,26.66,26.68,26.66,26.67,52680.0
2019-09-23 15:45:00,26.67,26.67,26.63,26.63,61770.0,26.67,26.67,26.63,26.63,61770.0
2019-09-23 15:50:00,26.63,26.63,26.6,26.62,176745.0,26.63,26.63,26.6,26.62,176745.0
2019-09-23 15:55:00,26.6,26.6,26.52,26.53,819000.0,26.6,26.6,26.52,26.53,819000.0
2019-09-24 09:30:00,26.68,26.77,26.65,26.74,172530.0,26.68,26.77,26.65,26.74,172530.0
2019-09-24 09:35:00,26.75,26.92,26.71,26.89,128865.0,26.75,26.92,26.71,26.89,128865.0
2019-09-24 09:40:00,26.9,26.92,26.84,26.92,214830.0,26.9,26.92,26.84,26.92,214830.0
2019-09-24 09:45:00,26.92,26.94,26.82,26.83,143805.0,26.92,26.94,26.82,26.83,143805.0
2019-09-24 09:50:00,26.83,26.83,26.67,26.72,85245.0,26.83,26.83,26.67,26.72,85245.0
2019-09-24 09:55:00,26.68,26.73,26.67,26.7,110310.0,26.68,26.73,26.67,26.7,110310.0
2019-09-24 10:00:00,26.68,26.68,26.55,26.65,135405.0,26.68,26.68,26.55,26.65,135405.0
2019-09-24 10:05:00,26.65,26.69,26.62,26.69,101055.0,26.65,26.69,26.62,26.69,101055.0
2019-09-24 10:10:00,26.69,26.71,26.69,26.7,47505.0,26.69,26.71,26.69,26.7,47505.0
2019-09-24 10:15:00,26.68,26.68,26.65,26.66,52635.0,26.68,26.68,26.65,26.66,52635.0
2019-09-24 10:20:00,26.66,26.66,26.56,26.59,35175.0,26.66,26.66,26.56,26.59,35175.0
2019-09-24 10:25:00,26.58,26.63,26.57,26.61,62445.0,26.58,26.63,26.57,26.61,62445.0
2019-09-24 10:30:00,26.6,26.67,26.6,26.66,88215.0,26.6,26.67,26.6,26.66,88215.0
2019-09-24 10:35:00,26.66,26.68,26.64,26.68,24435.0,26.66,26.68,26.64,26.68,24435.0
2019-09-24 10:40:00,26.67,26.7,26.67,26.68,16500.0,26.67,26.7,26.67,26.68,16500.0
2019-09-24 10:45:00,26.67,26.67,26.64,26.64,12000.0,26.67,26.67,26.64,26.64,12000.0
2019-09-24 10:50:00,26.65,26.66,26.57,26.61,30360.0,26.65,26.66,26.57,26.61,30360.0
2019-09-24 10:55:00,26.6,26.63,26.58,26.6,30000.0,26.6,26.63,26.58,26.6,30000.0
2019-09-24 11:00:00,26.58,26.59,26.47,26.47,37245.0,26.58,26.59,26.47,26.47,37245.0
2019-09-24 11:05:00,26.49,26.54,26.49,26.51,28500.0,26.49,26.54,26.49,26.51,28500.0
2019-09-24 11:10:00,26.5,26.54,26.5,26.51,62760.0,26.5,26.54,26.5,26.51,62760.0
2019-09-24 11:15:00,26.52,26.52,26.48,26.51,43365.0,26.52,26.52,26.48,26.51,43365.0
2019-09-24 11:20:00,26.5,26.52,26.47,26.48,36000.0,26.5,26.52,26.47,26.48,36000.0
2019-09-24 11:25:00,26.48,26.51,26.45,26.49,90210.0,26.48,26.51,26.45,26.49,90210.0
2019-09-24 11:30:00,26.48,26.49,26.41,26.41,33690.0,26.48,26.49,26.41,26.41,33690.0
2019-09-24 11:35:00,26.42,26.43,26.28,26.28,104430.0,26.42,26.43,26.28,26.28,104430.0
2019-09-24 11:40:00,26.27,26.3,26.22,26.22,43605.0,26.27,26.3,26.22,26.22,43605.0
2019-09-24 11:45:00,26.27,26.32,26.27,26.32,31485.0,26.27,26.32,26.27,26.32,31485.0
2019-09-24 11:50:00,26.31,26.37,26.31,26.36,115785.0,26.31,26.37,26.31,26.36,115785.0
2019-09-24 11:55:00,26.36,26.38,26.31,26.31,66180.0,26.36,26.38,26.31,26.31,66180.0
2019-09-24 12:00:00,26.3,26.34,26.29,26.34,39000.0,26.3,26.34,26.29,26.34,39000.0
2019-09-24 12:05:00,26.32,26.35,26.32,26.34,9000.0,26.32,26.35,26.32,26.34,9000.0
2019-09-24 12:10:00,26.33,26.35,26.31,26.35,39180.0,26.33,26.35,26.31,26.35,39180.0
2019-09-24 12:15:00,26.35,26.37,26.34,26.35,12000.0,26.35,26.37,26.34,26.35,12000.0
2019-09-24 12:20:00,26.34,26.38,26.26,26.3,165300.0,26.34,26.38,26.26,26.3,165300.0
2019-09-24 12:25:00,26.3,26.31,26.26,26.29,33570.0,26.3,26.31,26.26,26.29,33570.0
2019-09-24 12:30:00,26.28,26.3,26.25,26.29,10500.0,26.28,26.3,26.25,26.29,10500.0
2019-09-24 12:35:00,26.28,26.29,26.23,26.23,37050.0,26.28,26.29,26.23,26.23,37050.0
2019-09-24 12:40:00,26.24,26.26,26.24,26.26,29250.0,26.24,26.26,26.24,26.26,29250.0
2019-09-24 12:45:00,26.26,26.29,26.22,26.29,68985.0,26.26,26.29,26.22,26.29,68985.0
2019-09-24 12:50:00,26.23,26.23,26.21,26.22,25800.0,26.23,26.23,26.21,26.22,25800.0
2019-09-24 12:55:00,26.23,26.24,26.23,26.24,15000.0,26.23,26.24,26.23,26.24,15000.0
2019-09-24 13:00:00,26.23,26.25,26.22,26.25,31500.0,26.23,26.25,26.22,26.25,31500.0
2019-09-24 13:05:00,26.25,26.27,26.24,26.27,33000.0,26.25,26.27,26.24,26.27,33000.0
2019-09-24 13:10:00,26.25,26.26,26.23,26.23,32565.0,26.25,26.26,26.23,26.23,32565.0
2019-09-24 13:15:00,26.24,26.26,26.23,26.24,53640.0,26.24,26.26,26.23,26.24,53640.0
2019-09-24 13:20:00,26.26,26.26,26.23,26.23,9240.0,26.26,26.26,26.23,26.23,9240.0
2019-09-24 13:25:00,26.23,26.25,26.2,26.2,30000.0,26.23,26.25,26.2,26.2,30000.0
2019-09-24 13:30:00,26.21,26.23,26.17,26.23,43500.0,26.21,26.23,26.17,26.23,43500.0
2019-09-24 13:35:00,26.21,26.27,26.2,26.2,60000.0,26.21,26.27,26.2,26.2,60000.0
2019-09-24 13:40:00,26.19,26.19,26.16,26.16,28515.0,26.19,26.19,26.16,26.16,28515.0
2019-09-24 13:45:00,26.15,26.19,26.13,26.19,29115.0,26.15,26.19,26.13,26.19,29115.0
2019-09-24 13:50:00,26.19,26.19,26.16,26.18,14145.0,26.19,26.19,26.16,26.18,14145.0
2019-09-24 13:55:00,26.16,26.18,26.16,26.17,13500.0,26.16,26.18,26.16,26.17,13500.0
2019-09-24 14:00:00,26.17,26.17,26.15,26.15,22500.0,26.17,26.17,26.15,26.15,22500.0
2019-09-24 14:05:00,26.16,26.16,26.14,26.14,46800.0,26.16,26.16,26.14,26.14,46800.0
2019-09-24 14:10:00,26.14,26.29,26.14,26.29,67920.0,26.14,26.29,26.14,26.29,67920.0
2019-09-24 14:15:00,26.3,26.31,26.28,26.31,24000.0,26.3,26.31,26.28,26.31,24000.0
2019-09-24 14:20:00,26.31,26.31,26.29,26.29,31650.0,26.31,26.31,26.29,26.29,31650.0
2019-09-24 14:25:00,26.3,26.3,26.3,26.3,15000.0,26.3,26.3,26.3,26.3,15000.0
2019-09-24 14:30:00,26.32,26.32,26.3,26.31,15000.0,26.32,26.32,26.3,26.31,15000.0
2019-09-24 14:35:00,26.31,26.33,26.26,26.28,134310.0,26.31,26.33,26.26,26.28,134310.0
2019-09-24 14:40:00,26.27,26.27,26.26,26.27,9000.0,26.27,26.27,26.26,26.27,9000.0
2019-09-24 14:45:00,26.26,26.31,26.26,26.31,27315.0,26.26,26.31,26.26,26.31,27315.0
2019-09-24 14:50:00,26.31,26.34,26.31,26.34,24000.0,26.31,26.34,26.31,26.34,24000.0
2019-09-24 14:55:00,26.32,26.32,26.29,26.29,22500.0,26.32,26.32,26.29,26.29,22500.0
2019-09-24 15:00:00,26.28,26.28,26.26,26.27,13500.0,26.28,26.28,26.26,26.27,13500.0
2019-09-24 15:05:00,26.27,26.27,26.24,26.25,25500.0,26.27,26.27,26.24,26.25,25500.0
2019-09-24 15:10:00,26.24,26.29,26.24,26.28,19500.0,26.24,26.29,26.24,26.28,19500.0
2019-09-24 15:15:00,26.28,26.29,26.27,26.28,21000.0,26.28,26.29,26.27,26.28,21000.0
2019-09-24 15:20:00,26.27,26.29,26.24,26.26,87180.0,26.27,26.29,26.24,26.26,87180.0
2019-09-24 15:25:00,26.26,26.3,26.26,26.29,29940.0,26.26,26.3,26.26,26.29,29940.0
2019-09-24 15:30:00,26.27,26.29,26.26,26.27,37500.0,26.27,26.29,26.26,26.27,37500.0
2019-09-24 15:35:00,26.28,26.31,26.25,26.31,112455.0,26.28,26.31,26.25,26.31,112455.0
2019-09-24 15:40:00,26.3,26.3,26.28,26.28,57360.0,26.3,26.3,26.28,26.28,57360.0
2019-09-24 15:45:00,26.28,26.31,26.28,26.31,80145.0,26.28,26.31,26.28,26.31,80145.0
2019-09-24 15:50:00,26.29,26.3,26.27,26.3,158145.0,26.29,26.3,26.27,26.3,158145.0
2019-09-24 15:55:00,26.3,26.32,26.28,26.32,211905.0,26.3,26.32,26.28,26.32,211905.0
2019-09-25 09:30:00,26.35,26.39,26.34,26.38,59175.0,26.35,26.39,26.34,26.38,59175.0
2019-09-25 09:35:00,26.38,26.39,26.28,26.28,28305.0,26.38,26.39,26.28,26.28,28305.0
2019-09-25 09:40:00,26.33,26.37,26.31,26.34,162120.0,26.33,26.37,26.31,26.34,162120.0
2019-09-25 09:45:00,26.33,26.4,26.31,26.4,126105.0,26.33,26.4,26.31,26.4,126105.0
2019-09-25 09:50:00,26.4,26.4,26.33,26.36,93285.0,26.4,26.4,26.33,26.36,93285.0
2019-09-25 09:55:00,26.37,26.4,26.32,26.33,79410.0,26.37,26.4,26.32,26.33,79410.0
2019-09-25 10:00:00,26.33,26.34,26.26,26.34,72000.0,26.33,26.34,26.26,26.34,72000.0
2019-09-25 10:05:00,26.3,26.33,26.26,26.31,46890.0,26.3,26.33,26.26,26.31,46890.0
2019-09-25 10:10:00,26.27,26.36,26.27,26.32,42000.0,26.27,26.36,26.27,26.32,42000.0
2019-09-25 10:15:00,26.31,26.31,26.25,26.27,25200.0,26.31,26.31,26.25,26.27,25200.0
2019-09-25 10:20:00,26.26,26.28,26.26,26.26,22500.0,26.26,26.28,26.26,26.26,22500.0
2019-09-25 10:25:00,26.25,26.27,26.22,26.23,25935.0,26.25,26.27,26.22,26.23,25935.0
2019-09-25 10:30:00,26.25,26.29,26.25,26.29,42525.0,26.25,26.29,26.25,26.29,42525.0
2019-09-25 10:35:00,26.29,26.33,26.29,26.31,33900.0,26.29,26.33,26.29,26.31,33900.0
2019-09-25 10:40:00,26.31,26.33,26.31,26.31,18000.0,26.31,26.33,26.31,26.31,18000.0
2019-09-25 10:45:00,26.31,26.33,26.3,26.3,34515.0,26.31,26.33,26.3,26.3,34515.0
2019-09-25 10:50:00,26.29,26.37,26.28,26.35,39000.0,26.29,26.37,26.28,26.35,39000.0
2019-09-25 10:55:00,26.33,26.36,26.32,26.33,16500.0,26.33,26.36,26.32,26.33,16500.0
2019-09-25 11:00:00,26.32,26.35,26.32,26.34,33000.0,26.32,26.35,26.32,26.34,33000.0
2019-09-25 11:05:00,26.33,26.34,26.29,26.29,24000.0,26.33,26.34,26.29,26.29,24000.0
2019-09-25 11:10:00,26.29,26.29,26.27,26.27,25500.0,26.29,26.29,26.27,26.27,25500.0
2019-09-25 11:15:00,26.28,26.33,26.27,26.27,33000.0,26.28,26.33,26.27,26.27,33000.0
2019-09-25 11:20:00,26.28,26.29,26.27,26.27,16500.0,26.28,26.29,26.27,26.27,16500.0
2019-09-25 11:25:00,26.26,26.27,26.26,26.27,19500.0,26.26,26.27,26.26,26.27,19500.0
2019-09-25 11:30:00,26.26,26.26,26.25,26.25,30000.0,26.26,26.26,26.25,26.25,30000.0
2019-09-25 11:35:00,26.24,26.28,26.24,26.28,41385.0,26.24,26.28,26.24,26.28,41385.0
2019-09-25 11:40:00,26.27,26.27,26.25,26.25,6000.0,26.27,26.27,26.25,26.25,6000.0
2019-09-25 11:45:00,26.26,26.27,26.25,26.25,9000.0,26.26,26.27,26.25,26.25,9000.0
2019-09-25 11:50:00,26.24,26.26,26.24,26.26,25500.0,26.24,26.26,26.24,26.26,25500.0
2019-09-25 11:55:00,26.27,26.27,26.24,26.26,35625.0,26.27,26.27,26.24,26.26,35625.0
2019-09-25 12:00:00,26.27,26.27,26.24,26.26,23835.0,26.27,26.27,26.24,26.26,23835.0
2019-09-25 12:05:00,26.25,26.26,26.24,26.25,33000.0,26.25,26.26,26.24,26.25,33000.0
2019-09-25 12:10:00,26.24,26.25,26.23,26.23,15000.0,26.24,26.25,26.23,26.23,15000.0
2019-09-25 12:15:00,26.23,26.24,26.2,26.22,36750.0,26.23,26.24,26.2,26.22,36750.0
2019-09-25 12:20:00,26.23,26.23,26.2,26.21,27000.0,26.23,26.23,26.2,26.21,27000.0
2019-09-25 12:25:00,26.21,26.21,26.19,26.2,31500.0,26.21,26.21,26.19,26.2,31500.0
2019-09-25 12:30:00,26.2,26.2,26.17,26.17,25500.0,26.2,26.2,26.17,26.17,25500.0
2019-09-25 12:35:00,26.17,26.19,26.17,26.18,19500.0,26.17,26.19,26.17,26.18,19500.0
2019-09-25 12:40:00,26.17,26.18,26.17,26.18,19500.0,26.17,26.18,26.17,26.18,19500.0
2019-09-25 12:45:00,26.18,26.19,26.17,26.19,27000.0,26.18,26.19,26.17,26.19,27000.0
2019-09-25 12:50:00,26.19,26.19,26.13,26.15,64665.0,26.19,26.19,26.13,26.15,64665.0
2019-09-25 12:55:00,26.14,26.17,26.14,26.15,20100.0,26.14,26.17,26.14,26.15,20100.0
2019-09-25 13:00:00,26.15,26.16,26.15,26.15,12300.0,26.15,26.16,26.15,26.15,12300.0
2019-09-25 13:05:00,26.15,26.2,26.15,26.2,45300.0,26.15,26.2,26.15,26.2,45300.0
2019-09-25 13:10:00,26.2,26.2,26.17,26.18,13500.0,26.2,26.2,26.17,26.18,13500.0
2019-09-25 13:15:00,26.17,26.17,26.14,26.14,16875.0,26.17,26.17,26.14,26.14,16875.0
2019-09-25 13:20:00,26.14,26.17,26.14,26.17,40500.0,26.14,26.17,26.14,26.17,40500.0
2019-09-25 13:25:00,26.17,26.18,26.17,26.18,24000.0,26.17,26.18,26.17,26.18,24000.0
2019-09-25 13:30:00,26.18,26.18,26.17,26.18,7500.0,26.18,26.18,26.17,26.18,7500.0
2019-09-25 13:35:00,26.17,26.18,26.16,26.17,18000.0,26.17,26.18,26.16,26.17,18000.0
2019-09-25 13:40:00,26.16,26.17,26.15,26.15,23250.0,26.16,26.17,26.15,26.15,23250.0
2019-09-25 13:45:00,26.16,26.16,26.14,26.14,12000.0,26.16,26.16,26.14,26.14,12000.0
2019-09-25 13:50:00,26.14,26.15,26.12,26.13,58500.0,26.14,26.15,26.12,26.13,58500.0
2019-09-25 13:55:00,26.14,26.14,26.13,26.13,18000.0,26.14,26.14,26.13,26.13,18000.0
2019-09-25 14:00:00,26.12,26.15,26.1,26.14,61500.0,26.12,26.15,26.1,26.14,61500.0
2019-09-25 14:05:00,26.14,26.18,26.14,26.17,30000.0,26.14,26.18,26.14,26.17,30000.0
2019-09-25 14:10:00,26.18,26.21,26.18,26.21,21000.0,26.18,26.21,26.18,26.21,21000.0
2019-09-25 14:15:00,26.2,26.22,26.2,26.22,39000.0,26.2,26.22,26.2,26.22,39000.0
2019-09-25 14:20:00,26.22,26.24,26.22,26.23,21000.0,26.22,26.24,26.22,26.23,21000.0
2019-09-25 14:25:00,26.23,26.24,26.22,26.24,19320.0,26.23,26.24,26.22,26.24,19320.0
2019-09-25 14:30:00,26.23,26.23,26.21,26.21,24750.0,26.23,26.23,26.21,26.21,24750.0
2019-09-25 14:35:00,26.22,26.25,26.22,26.24,27000.0,26.22,26.25,26.22,26.24,27000.0
2019-09-25 14:40:00,26.25,26.29,26.24,26.28,25500.0,26.25,26.29,26.24,26.28,25500.0
2019-09-25 14:45:00,26.29,26.3,26.29,26.3,22500.0,26.29,26.3,26.29,26.3,22500.0
2019-09-25 14:50:00,26.29,26.29,26.27,26.29,22005.0,26.29,26.29,26.27,26.29,22005.0
2019-09-25 14:55:00,26.3,26.33,26.3,26.31,51690.0,26.3,26.33,26.3,26.31,51690.0
2019-09-25 15:00:00,26.31,26.32,26.31,26.32,21000.0,26.31,26.32,26.31,26.32,21000.0
2019-09-25 15:05:00,26.32,26.34,26.29,26.31,47835.0,26.32,26.34,26.29,26.31,47835.0
2019-09-25 15:10:00,26.3,26.32,26.3,26.3,33735.0,26.3,26.32,26.3,26.3,33735.0
2019-09-25 15:15:00,26.3,26.32,26.3,26.32,33525.0,26.3,26.32,26.3,26.32,33525.0
2019-09-25 15:20:00,26.32,26.32,26.3,26.32,30000.0,26.32,26.32,26.3,26.32,30000.0
2019-09-25 15:25:00,26.32,26.34,26.31,26.31,36375.0,26.32,26.34,26.31,26.31,36375.0
2019-09-25 15:30:00,26.31,26.31,26.29,26.3,43500.0,26.31,26.31,26.29,26.3,43500.0
2019-09-25 15:35:00,26.31,26.31,26.3,26.3,49500.0,26.31,26.31,26.3,26.3,49500.0
2019-09-25 15:40:00,26.3,26.32,26.3,26.32,43500.0,26.3,26.32,26.3,26.32,43500.0
2019-09-25 15:45:00,26.33,26.34,26.32,26.34,40500.0,26.33,26.34,26.32,26.34,40500.0
2019-09-25 15:50:00,26.35,26.35,26.33,26.34,66000.0,26.35,26.35,26.33,26.34,66000.0
2019-09-25 15:55:00,26.33,26.34,26.32,26.32,165585.0,26.33,26.34,26.32,26.32,165585.0
2019-09-26 09:30:00,26.28,26.32,26.28,26.32,40425.0,26.28,26.32,26.28,26.32,40425.0
2019-09-26 09:35:00,26.27,26.27,26.26,26.27,15750.0,26.27,26.27,26.26,26.27,15750.0
2019-09-26 09:40:00,26.29,26.29,26.29,26.29,1500.0,26.29,26.29,26.29,26.29,1500.0
2019-09-26 09:45:00,26.29,26.29,26.2,26.2,7500.0,26.29,26.29,26.2,26.2,7500.0
2019-09-26 09:50:00,26.25,26.26,26.23,26.23,12375.0,26.25,26.26,26.23,26.23,12375.0
2019-09-26 09:55:00,26.23,26.24,26.2,26.22,33165.0,26.23,26.24,26.2,26.22,33165.0
2019-09-26 10:00:00,26.27,26.27,26.26,26.26,18105.0,26.27,26.27,26.26,26.26,18105.0
2019-09-26 10:05:00,26.28,26.28,26.25,26.26,15000.0,26.28,26.28,26.25,26.26,15000.0
2019-09-26 10:10:00,26.23,26.24,26.19,26.19,18000.0,26.23,26.24,26.19,26.19,18000.0
2019-09-26 10:15:00,26.19,26.21,26.15,26.15,25875.0,26.19,26.21,26.15,26.15,25875.0
2019-09-26 10:20:00,26.15,26.18,26.15,26.15,19500.0,26.15,26.18,26.15,26.15,19500.0
2019-09-26 10:25:00,26.13,26.18,26.13,26.18,13830.0,26.13,26.18,26.13,26.18,13830.0
2019-09-26 10:30:00,26.18,26.18,26.16,26.16,12000.0,26.18,26.18,26.16,26.16,12000.0
2019-09-26 10:35:00,26.16,26.16,26.15,26.16,20970.0,26.16,26.16,26.15,26.16,20970.0
2019-09-26 10:40:00,26.16,26.19,26.16,26.19,18990.0,26.16,26.19,26.16,26.19,18990.0
2019-09-26 10:45:00,26.19,26.21,26.18,26.21,35775.0,26.19,26.21,26.18,26.21,35775.0
2019-09-26 10:50:00,26.23,26.23,26.2,26.2,11370.0,26.23,26.23,26.2,26.2,11370.0
2019-09-26 10:55:00,26.2,26.24,26.19,26.19,34500.0,26.2,26.24,26.19,26.19,34500.0
2019-09-26 11:00:00,26.22,26.22,26.17,26.19,25500.0,26.22,26.22,26.17,26.19,25500.0
2019-09-26 11:05:00,26.2,26.21,26.18,26.18,28575.0,26.2,26.21,26.18,26.18,28575.0
2019-09-26 11:10:00,26.23,26.23,26.23,26.23,1500.0,26.23,26.23,26.23,26.23,1500.0
2019-09-26 11:15:00,26.22,26.23,26.21,26.21,15000.0,26.22,26.23,26.21,26.21,15000.0
2019-09-26 11:20:00,26.21,26.22,26.19,26.21,23970.0,26.21,26.22,26.19,26.21,23970.0
2019-09-26 11:25:00,26.21,26.23,26.2,26.22,16650.0,26.21,26.23,26.2,26.22,16650.0
2019-09-26 11:30:00,26.23,26.26,26.23,26.26,12000.0,26.23,26.26,26.23,26.26,12000.0
2019-09-26 11:35:00,26.27,26.31,26.27,26.31,6000.0,26.27,26.31,26.27,26.31,6000.0
2019-09-26 11:40:00,26.31,26.34,26.3,26.34,13500.0,26.31,26.34,26.3,26.34,13500.0
2019-09-26 11:45:00,26.32,26.35,26.32,26.34,15000.0,26.32,26.35,26.32,26.34,15000.0
2019-09-26 11:50:00,26.36,26.36,26.33,26.35,24000.0,26.36,26.36,26.33,26.35,24000.0
2019-09-26 11:55:00,26.34,26.35,26.32,26.32,24000.0,26.34,26.35,26.32,26.32,24000.0
2019-09-26 12:00:00,26.32,26.35,26.31,26.35,10965.0,26.32,26.35,26.31,26.35,10965.0
2019-09-26 12:05:00,26.34,26.37,26.34,26.37,18000.0,26.34,26.37,26.34,26.37,18000.0
2019-09-26 12:10:00,26.37,26.38,26.37,26.37,38385.0,26.37,26.38,26.37,26.37,38385.0
2019-09-26 12:15:00,26.38,26.38,26.38,26.38,7500.0,26.38,26.38,26.38,26.38,7500.0
2019-09-26 12:20:00,26.39,26.39,26.37,26.37,10500.0,26.39,26.39,26.37,26.37,10500.0
2019-09-26 12:25:00,26.37,26.42,26.37,26.41,30150.0,26.37,26.42,26.37,26.41,30150.0
2019-09-26 12:30:00,26.41,26.41,26.39,26.39,6000.0,26.41,26.41,26.39,26.39,6000.0
2019-09-26 12:35:00,26.4,26.4,26.39,26.39,9000.0,26.4,26.4,26.39,26.39,9000.0
2019-09-26 12:40:00,26.39,26.39,26.36,26.36,9000.0,26.39,26.39,26.36,26.36,9000.0
2019-09-26 12:45:00,26.35,26.35,26.35,26.35,1500.0,26.35,26.35,26.35,26.35,1500.0
2019-09-26 12:50:00,26.35,26.35,26.33,26.33,14475.0,26.35,26.35,26.33,26.33,14475.0
2019-09-26 12:55:00,26.33,26.36,26.33,26.36,36870.0,26.33,26.36,26.33,26.36,36870.0
2019-09-26 13:00:00,26.36,26.36,26.36,26.36,3000.0,26.36,26.36,26.36,26.36,3000.0
2019-09-26 13:05:00,26.36,26.36,26.35,26.36,10350.0,26.36,26.36,26.35,26.36,10350.0
2019-09-26 13:10:00,26.37,26.37,26.35,26.36,21000.0,26.37,26.37,26.35,26.36,21000.0
2019-09-26 13:15:00,26.36,26.36,26.33,26.34,12000.0,26.36,26.36,26.33,26.34,12000.0
2019-09-26 13:20:00,26.34,26.34,26.33,26.34,11160.0,26.34,26.34,26.33,26.34,11160.0
2019-09-26 13:25:00,26.33,26.33,26.33,26.33,7545.0,26.33,26.33,26.33,26.33,7545.0
2019-09-26 13:30:00,26.33,26.33,26.31,26.32,27180.0,26.33,26.33,26.31,26.32,27180.0
2019-09-26 13:35:00,26.33,26.35,26.33,26.35,12000.0,26.33,26.35,26.33,26.35,12000.0
2019-09-26 13:40:00,26.35,26.36,26.35,26.35,6000.0,26.35,26.36,26.35,26.35,6000.0
2019-09-26 13:45:00,26.37,26.39,26.37,26.39,9000.0,26.37,26.39,26.37,26.39,9000.0
2019-09-26 13:50:00,26.39,26.4,26.39,26.4,9000.0,26.39,26.4,26.39,26.4,9000.0
2019-09-26 13:55:00,26.41,26.41,26.39,26.41,22560.0,26.41,26.41,26.39,26.41,22560.0
2019-09-26 14:00:00,26.42,26.43,26.42,26.42,4500.0,26.42,26.43,26.42,26.42,4500.0
2019-09-26 14:05:00,26.43,26.46,26.43,26.46,6000.0,26.43,26.46,26.43,26.46,6000.0
2019-09-26 14:10:00,26.48,26.48,26.46,26.48,7500.0,26.48,26.48,26.46,26.48,7500.0
2019-09-26 14:15:00,26.46,26.46,26.46,26.46,1500.0,26.46,26.46,26.46,26.46,1500.0
2019-09-26 14:20:00,26.47,26.48,26.47,26.48,7500.0,26.47,26.48,26.47,26.48,7500.0
2019-09-26 14:25:00,26.48,26.48,26.46,26.48,12180.0,26.48,26.48,26.46,26.48,12180.0
2019-09-26 14:30:00,26.49,26.49,26.48,26.48,3000.0,26.49,26.49,26.48,26.48,3000.0
2019-09-26 14:35:00,26.48,26.48,26.46,26.47,15000.0,26.48,26.48,26.46,26.47,15000.0
2019-09-26 14:40:00,26.48,26.5,26.48,26.5,10710.0,26.48,26.5,26.48,26.5,10710.0
2019-09-26 14:45:00,26.5,26.51,26.49,26.49,10500.0,26.5,26.51,26.49,26.49,10500.0
2019-09-26 14:50:00,26.48,26.48,26.47,26.47,15000.0,26.48,26.48,26.47,26.47,15000.0
2019-09-26 14:55:00,26.46,26.47,26.45,26.45,19500.0,26.46,26.47,26.45,26.45,19500.0
2019-09-26 15:00:00,26.46,26.47,26.46,26.47,16425.0,26.46,26.47,26.46,26.47,16425.0
2019-09-26 15:05:00,26.46,26.47,26.46,26.46,4500.0,26.46,26.47,26.46,26.46,4500.0
2019-09-26 15:10:00,26.46,26.47,26.46,26.46,26100.0,26.46,26.47,26.46,26.46,26100.0
2019-09-26 15:15:00,26.46,26.49,26.46,26.48,40500.0,26.46,26.49,26.46,26.48,40500.0
2019-09-26 15:20:00,26.49,26.5,26.49,26.49,22680.0,26.49,26.5,26.49,26.49,22680.0
2019-09-26 15:25:00,26.49,26.53,26.48,26.5,54000.0,26.49,26.53,26.48,26.5,54000.0
2019-09-26 15:30:00,26.49,26.51,26.49,26.51,10500.0,26.49,26.51,26.49,26.51,10500.0
2019-09-26 15:35:00,26.51,26.51,26.49,26.49,23655.0,26.51,26.51,26.49,26.49,23655.0
2019-09-26 15:40:00,26.48,26.49,26.46,26.46,26370.0,26.48,26.49,26.46,26.46,26370.0
2019-09-26 15:45:00,26.46,26.48,26.46,26.46,30000.0,26.46,26.48,26.46,26.46,30000.0
2019-09-26 15:50:00,26.47,26.48,26.46,26.46,57270.0,26.47,26.48,26.46,26.46,57270.0
2019-09-26 15:55:00,26.45,26.45,26.39,26.41,385200.0,26.45,26.45,26.39,26.41,385200.0
2019-09-27 09:30:00,26.51,26.52,26.45,26.45,69585.0,26.51,26.52,26.45,26.45,69585.0
2019-09-27 09:35:00,26.46,26.54,26.43,26.54,45000.0,26.46,26.54,26.43,26.54,45000.0
2019-09-27 09:40:00,26.54,26.63,26.53,26.62,81405.0,26.54,26.63,26.53,26.62,81405.0
2019-09-27 09:45:00,26.59,26.63,26.58,26.58,57675.0,26.59,26.63,26.58,26.58,57675.0
2019-09-27 09:50:00,26.53,26.53,26.48,26.48,12000.0,26.53,26.53,26.48,26.48,12000.0
2019-09-27 09:55:00,26.43,26.45,26.4,26.43,37500.0,26.43,26.45,26.4,26.43,37500.0
2019-09-27 10:00:00,26.44,26.44,26.35,26.35,64665.0,26.44,26.44,26.35,26.35,64665.0
2019-09-27 10:05:00,26.35,26.39,26.35,26.37,64500.0,26.35,26.39,26.35,26.37,64500.0
2019-09-27 10:10:00,26.37,26.38,26.33,26.35,28110.0,26.37,26.38,26.33,26.35,28110.0
2019-09-27 10:15:00,26.32,26.35,26.32,26.32,4500.0,26.32,26.35,26.32,26.32,4500.0
2019-09-27 10:20:00,26.33,26.33,26.3,26.3,7500.0,26.33,26.33,26.3,26.3,7500.0
2019-09-27 10:25:00,26.31,26.37,26.31,26.37,28500.0,26.31,26.37,26.31,26.37,28500.0
2019-09-27 10:30:00,26.35,26.42,26.35,26.4,42000.0,26.35,26.42,26.35,26.4,42000.0
2019-09-27 10:35:00,26.42,26.47,26.41,26.47,30375.0,26.42,26.47,26.41,26.47,30375.0
2019-09-27 10:40:00,26.48,26.5,26.48,26.49,23025.0,26.48,26.5,26.48,26.49,23025.0
2019-09-27 10:45:00,26.49,26.51,26.48,26.51,20790.0,26.49,26.51,26.48,26.51,20790.0
2019-09-27 10:50:00,26.51,26.53,26.51,26.53,3000.0,26.51,26.53,26.51,26.53,3000.0
2019-09-27 10:55:00,26.52,26.52,26.5,26.51,12000.0,26.52,26.52,26.5,26.51,12000.0
2019-09-27 11:00:00,26.52,26.52,26.49,26.5,9000.0,26.52,26.52,26.49,26.5,9000.0
2019-09-27 11:05:00,26.5,26.5,26.5,26.5,0.0,26.5,26.5,26.5,26.5,0.0
2019-09-27 11:10:00,26.47,26.49,26.47,26.49,6000.0,26.47,26.49,26.47,26.49,6000.0
2019-09-27 11:15:00,26.47,26.48,26.46,26.47,46830.0,26.47,26.48,26.46,26.47,46830.0
2019-09-27 11:20:00,26.47,26.47,26.47,26.47,1500.0,26.47,26.47,26.47,26.47,1500.0
2019-09-27 11:25:00,26.46,26.46,26.41,26.43,22500.0,26.46,26.46,26.41,26.43,22500.0
2019-09-27 11:30:00,26.43,26.43,26.41,26.41,12000.0,26.43,26.43,26.41,26.41,12000.0
2019-09-27 11:35:00,26.41,26.42,26.25,26.3,70500.0,26.41,26.42,26.25,26.3,70500.0
2019-09-27 11:40:00,26.34,26.37,26.33,26.35,18000.0,26.34,26.37,26.33,26.35,18000.0
2019-09-27 11:45:00,26.32,26.32,26.31,26.31,12000.0,26.32,26.32,26.31,26.31,12000.0
2019-09-27 11:50:00,26.32,26.32,26.32,26.32,3000.0,26.32,26.32,26.32,26.32,3000.0
2019-09-27 11:55:00,26.32,26.41,26.32,26.32,16500.0,26.32,26.41,26.32,26.32,16500.0
2019-09-27 12:00:00,26.33,26.33,26.3,26.3,10515.0,26.33,26.33,26.3,26.3,10515.0
2019-09-27 12:05:00,26.29,26.29,26.27,26.27,25995.0,26.29,26.29,26.27,26.27,25995.0
2019-09-27 12:10:00,26.26,26.27,26.26,26.27,3000.0,26.26,26.27,26.26,26.27,3000.0
2019-09-27 12:15:00,26.26,26.26,26.24,26.24,10500.0,26.26,26.26,26.24,26.24,10500.0
2019-09-27 12:20:00,26.23,26.24,26.22,26.24,17310.0,26.23,26.24,26.22,26.24,17310.0
2019-09-27 12:25:00,26.24,26.26,26.24,26.26,10350.0,26.24,26.26,26.24,26.26,10350.0
2019-09-27 12:30:00,26.25,26.26,26.23,26.23,7500.0,26.25,26.26,26.23,26.23,7500.0
2019-09-27 12:35:00,26.23,26.23,26.23,26.23,4500.0,26.23,26.23,26.23,26.23,4500.0
2019-09-27 12:40:00,26.24,26.25,26.24,26.25,29415.0,26.24,26.25,26.24,26.25,29415.0
2019-09-27 12:45:00,26.23,26.25,26.22,26.22,80415.0,26.23,26.25,26.22,26.22,80415.0
2019-09-27 12:50:00,26.21,26.23,26.2,26.23,15450.0,26.21,26.23,26.2,26.23,15450.0
2019-09-27 12:55:00,26.23,26.23,26.19,26.19,34500.0,26.23,26.23,26.19,26.19,34500.0
2019-09-27 13:00:00,26.18,26.21,26.18,26.2,12240.0,26.18,26.21,26.18,26.2,12240.0
2019-09-27 13:05:00,26.21,26.27,26.21,26.27,18000.0,26.21,26.27,26.21,26.27,18000.0
2019-09-27 13:10:00,26.27,26.27,26.27,26.27,10935.0,26.27,26.27,26.27,26.27,10935.0
2019-09-27 13:15:00,26.25,26.25,26.25,26.25,6000.0,26.25,26.25,26.25,26.25,6000.0
2019-09-27 13:20:00,26.24,26.24,26.24,26.24,1500.0,26.24,26.24,26.24,26.24,1500.0
2019-09-27 13:25:00,26.23,26.25,26.23,26.25,15000.0,26.23,26.25,26.23,26.25,15000.0
2019-09-27 13:30:00,26.25,26.26,26.23,26.25,68625.0,26.25,26.26,26.23,26.25,68625.0
2019-09-27 13:35:00,26.25,26.25,26.25,26.25,0.0,26.25,26.25,26.25,26.25,0.0
2019-09-27 13:40:00,26.26,26.27,26.26,26.27,4500.0,26.26,26.27,26.26,26.27,4500.0
2019-09-27 13:45:00,26.26,26.26,26.23,26.23,12000.0,26.26,26.26,26.23,26.23,12000.0
2019-09-27 13:50:00,26.22,26.24,26.22,26.24,7500.0,26.22,26.24,26.22,26.24,7500.0
2019-09-27 13:55:00,26.24,26.24,26.24,26.24,4500.0,26.24,26.24,26.24,26.24,4500.0
2019-09-27 14:00:00,26.22,26.22,26.19,26.21,6000.0,26.22,26.22,26.19,26.21,6000.0
2019-09-27 14:05:00,26.21,26.22,26.2,26.2,7290.0,26.21,26.22,26.2,26.2,7290.0
2019-09-27 14:10:00,26.2,26.2,26.19,26.19,4500.0,26.2,26.2,26.19,26.19,4500.0
2019-09-27 14:15:00,26.21,26.21,26.18,26.2,6000.0,26.21,26.21,26.18,26.2,6000.0
2019-09-27 14:20:00,26.21,26.21,26.21,26.21,3000.0,26.21,26.21,26.21,26.21,3000.0
2019-09-27 14:25:00,26.19,26.2,26.18,26.2,12000.0,26.19,26.2,26.18,26.2,12000.0
2019-09-27 14:30:00,26.21,26.21,26.18,26.2,6225.0,26.21,26.21,26.18,26.2,6225.0
2019-09-27 14:35:00,26.21,26.21,26.19,26.19,7500.0,26.21,26.21,26.19,26.19,7500.0
2019-09-27 14:40:00,26.19,26.19,26.18,26.19,7500.0,26.19,26.19,26.18,26.19,7500.0
2019-09-27 14:45:00,26.18,26.2,26.18,26.18,12270.0,26.18,26.2,26.18,26.18,12270.0
2019-09-27 14:50:00,26.17,26.17,26.14,26.16,18000.0,26.17,26.17,26.14,26.16,18000.0
2019-09-27 14:55:00,26.18,26.18,26.17,26.18,7815.0,26.18,26.18,26.17,26.18,7815.0
2019-09-27 15:00:00,26.18,26.22,26.18,26.21,22500.0,26.18,26.22,26.18,26.21,22500.0
2019-09-27 15:05:00,26.21,26.21,26.2,26.21,6000.0,26.21,26.21,26.2,26.21,6000.0
2019-09-27 15:10:00,26.22,26.22,26.21,26.22,10500.0,26.22,26.22,26.21,26.22,10500.0
2019-09-27 15:15:00,26.22,26.25,26.22,26.25,12360.0,26.22,26.25,26.22,26.25,12360.0
2019-09-27 15:20:00,26.26,26.26,26.24,26.26,7500.0,26.26,26.26,26.24,26.26,7500.0
2019-09-27 15:25:00,26.26,26.26,26.24,26.25,27255.0,26.26,26.26,26.24,26.25,27255.0
2019-09-27 15:30:00,26.23,26.27,26.22,26.27,25500.0,26.23,26.27,26.22,26.27,25500.0
2019-09-27 15:35:00,26.27,26.27,26.25,26.26,28500.0,26.27,26.27,26.25,26.26,28500.0
2019-09-27 15:40:00,26.26,26.27,26.25,26.27,33000.0,26.26,26.27,26.25,26.27,33000.0
2019-09-27 15:45:00,26.27,26.27,26.26,26.26,29865.0,26.27,26.27,26.26,26.26,29865.0
2019-09-27 15:50:00,26.28,26.31,26.27,26.29,45135.0,26.28,26.31,26.27,26.29,45135.0
2019-09-27 15:55:00,26.3,26.3,26.27,26.3,117720.0,26.3,26.3,26.27,26.3,117720.0
2019-09-30 09:30:00,26.32,26.54,26.32,26.47,74925.0,26.32,26.54,26.32,26.47,74925.0
2019-09-30 09:35:00,26.54,26.54,26.48,26.49,55530.0,26.54,26.54,26.48,26.49,55530.0
2019-09-30 09:40:00,26.48,26.64,26.48,26.62,57585.0,26.48,26.64,26.48,26.62,57585.0
2019-09-30 09:45:00,26.61,26.61,26.49,26.54,22500.0,26.61,26.61,26.49,26.54,22500.0
2019-09-30 09:50:00,26.56,26.61,26.56,26.61,52320.0,26.56,26.61,26.56,26.61,52320.0
2019-09-30 09:55:00,26.63,26.63,26.62,26.62,7365.0,26.63,26.63,26.62,26.62,7365.0
2019-09-30 10:00:00,26.62,26.62,26.58,26.6,16470.0,26.62,26.62,26.58,26.6,16470.0
2019-09-30 10:05:00,26.59,26.64,26.59,26.6,61500.0,26.59,26.64,26.59,26.6,61500.0
2019-09-30 10:10:00,26.58,26.58,26.53,26.53,22500.0,26.58,26.58,26.53,26.53,22500.0
2019-09-30 10:15:00,26.52,26.55,26.47,26.49,21045.0,26.52,26.55,26.47,26.49,21045.0
2019-09-30 10:20:00,26.47,26.47,26.44,26.45,13500.0,26.47,26.47,26.44,26.45,13500.0
2019-09-30 10:25:00,26.46,26.46,26.43,26.43,9300.0,26.46,26.46,26.43,26.43,9300.0
2019-09-30 10:30:00,26.42,26.43,26.4,26.4,16500.0,26.42,26.43,26.4,26.4,16500.0
2019-09-30 10:35:00,26.4,26.4,26.4,26.4,8895.0,26.4,26.4,26.4,26.4,8895.0
2019-09-30 10:40:00,26.41,26.51,26.4,26.5,87750.0,26.41,26.51,26.4,26.5,87750.0
2019-09-30 10:45:00,26.48,26.48,26.42,26.42,41925.0,26.48,26.48,26.42,26.42,41925.0
2019-09-30 10:50:00,26.45,26.48,26.45,26.47,11205.0,26.45,26.48,26.45,26.47,11205.0
2019-09-30 10:55:00,26.48,26.49,26.48,26.48,4500.0,26.48,26.49,26.48,26.48,4500.0
2019-09-30 11:00:00,26.5,26.52,26.46,26.46,38775.0,26.5,26.52,26.46,26.46,38775.0
2019-09-30 11:05:00,26.46,26.5,26.46,26.47,16485.0,26.46,26.5,26.46,26.47,16485.0
2019-09-30 11:10:00,26.5,26.5,26.48,26.49,12375.0,26.5,26.5,26.48,26.49,12375.0
2019-09-30 11:15:00,26.48,26.5,26.47,26.47,19560.0,26.48,26.5,26.47,26.47,19560.0
2019-09-30 11:20:00,26.5,26.51,26.5,26.51,9000.0,26.5,26.51,26.5,26.51,9000.0
2019-09-30 11:25:00,26.51,26.56,26.51,26.55,31500.0,26.51,26.56,26.51,26.55,31500.0
2019-09-30 11:30:00,26.56,26.58,26.56,26.57,13875.0,26.56,26.58,26.56,26.57,13875.0
2019-09-30 11:35:00,26.56,26.58,26.55,26.57,13500.0,26.56,26.58,26.55,26.57,13500.0
2019-09-30 11:40:00,26.59,26.6,26.59,26.6,3000.0,26.59,26.6,26.59,26.6,3000.0
2019-09-30 11:45:00,26.62,26.62,26.61,26.61,7500.0,26.62,26.62,26.61,26.61,7500.0
2019-09-30 11:50:00,26.61,26.62,26.55,26.55,15570.0,26.61,26.62,26.55,26.55,15570.0
2019-09-30 11:55:00,26.57,26.57,26.55,26.56,7500.0,26.57,26.57,26.55,26.56,7500.0
2019-09-30 12:00:00,26.57,26.59,26.55,26.59,21690.0,26.57,26.59,26.55,26.59,21690.0
2019-09-30 12:05:00,26.58,26.59,26.58,26.59,3000.0,26.58,26.59,26.58,26.59,3000.0
2019-09-30 12:10:00,26.59,26.59,26.59,26.59,4500.0,26.59,26.59,26.59,26.59,4500.0
2019-09-30 12:15:00,26.58,26.58,26.56,26.57,24000.0,26.58,26.58,26.56,26.57,24000.0
2019-09-30 12:20:00,26.57,26.63,26.57,26.62,33000.0,26.57,26.63,26.57,26.62,33000.0
2019-09-30 12:25:00,26.63,26.65,26.63,26.65,6000.0,26.63,26.65,26.63,26.65,6000.0
2019-09-30 12:30:00,26.64,26.64,26.64,26.64,6000.0,26.64,26.64,26.64,26.64,6000.0
2019-09-30 12:35:00,26.63,26.65,26.63,26.64,18630.0,26.63,26.65,26.63,26.64,18630.0
2019-09-30 12:40:00,26.66,26.66,26.64,26.64,4500.0,26.66,26.66,26.64,26.64,4500.0
2019-09-30 12:45:00,26.65,26.65,26.65,26.65,3000.0,26.65,26.65,26.65,26.65,3000.0
2019-09-30 12:50:00,26.66,26.67,26.65,26.66,18405.0,26.66,26.67,26.65,26.66,18405.0
2019-09-30 12:55:00,26.68,26.68,26.67,26.68,9000.0,26.68,26.68,26.67,26.68,9000.0
2019-09-30 13:00:00,26.68,26.68,26.68,26.68,4500.0,26.68,26.68,26.68,26.68,4500.0
2019-09-30 13:05:00,26.67,26.68,26.66,26.66,12750.0,26.67,26.68,26.66,26.66,12750.0
2019-09-30 13:10:00,26.67,26.67,26.66,26.67,9000.0,26.67,26.67,26.66,26.67,9000.0
2019-09-30 13:15:00,26.66,26.66,26.66,26.66,1500.0,26.66,26.66,26.66,26.66,1500.0
2019-09-30 13:20:00,26.65,26.67,26.65,26.66,9000.0,26.65,26.67,26.65,26.66,9000.0
2019-09-30 13:25:00,26.66,26.66,26.62,26.62,69750.0,26.66,26.66,26.62,26.62,69750.0
2019-09-30 13:30:00,26.65,26.68,26.65,26.66,15000.0,26.65,26.68,26.65,26.66,15000.0
2019-09-30 13:35:00,26.66,26.66,26.65,26.65,4500.0,26.66,26.66,26.65,26.65,4500.0
2019-09-30 13:40:00,26.64,26.65,26.63,26.63,6000.0,26.64,26.65,26.63,26.63,6000.0
2019-09-30 13:45:00,26.63,26.63,26.61,26.63,16500.0,26.63,26.63,26.61,26.63,16500.0
2019-09-30 13:50:00,26.64,26.64,26.64,26.64,6000.0,26.64,26.64,26.64,26.64,6000.0
2019-09-30 13:55:00,26.64,26.64,26.63,26.63,3000.0,26.64,26.64,26.63,26.63,3000.0
2019-09-30 14:00:00,26.64,26.64,26.62,26.64,16740.0,26.64,26.64,26.62,26.64,16740.0
2019-09-30 14:05:00,26.63,26.63,26.63,26.63,4500.0,26.63,26.63,26.63,26.63,4500.0
2019-09-30 14:10:00,26.66,26.66,26.64,26.65,17175.0,26.66,26.66,26.64,26.65,17175.0
2019-09-30 14:15:00,26.66,26.67,26.66,26.66,15000.0,26.66,26.67,26.66,26.66,15000.0
2019-09-30 14:20:00,26.68,26.68,26.66,26.66,12000.0,26.68,26.68,26.66,26.66,12000.0
2019-09-30 14:25:00,26.66,26.68,26.65,26.65,21930.0,26.66,26.68,26.65,26.65,21930.0
2019-09-30 14:30:00,26.66,26.66,26.65,26.65,6000.0,26.66,26.66,26.65,26.65,6000.0
2019-09-30 14:35:00,26.64,26.64,26.63,26.63,7335.0,26.64,26.64,26.63,26.63,7335.0
2019-09-30 14:40:00,26.64,26.67,26.64,26.66,55530.0,26.64,26.67,26.64,26.66,55530.0
2019-09-30 14:45:00,26.66,26.67,26.65,26.65,15075.0,26.66,26.67,26.65,26.65,15075.0
2019-09-30 14:50:00,26.65,26.67,26.65,26.65,16365.0,26.65,26.67,26.65,26.65,16365.0
2019-09-30 14:55:00,26.66,26.67,26.66,26.66,7875.0,26.66,26.67,26.66,26.66,7875.0
2019-09-30 15:00:00,26.64,26.64,26.62,26.63,13215.0,26.64,26.64,26.62,26.63,13215.0
2019-09-30 15:05:00,26.62,26.63,26.62,26.62,10500.0,26.62,26.63,26.62,26.62,10500.0
2019-09-30 15:10:00,26.63,26.63,26.62,26.62,7500.0,26.63,26.63,26.62,26.62,7500.0
2019-09-30 15:15:00,26.63,26.64,26.62,26.64,61725.0,26.63,26.64,26.62,26.64,61725.0
2019-09-30 15:20:00,26.63,26.64,26.63,26.64,18000.0,26.63,26.64,26.63,26.64,18000.0
2019-09-30 15:25:00,26.65,26.66,26.65,26.65,19500.0,26.65,26.66,26.65,26.65,19500.0
2019-09-30 15:30:00,26.66,26.66,26.61,26.61,102000.0,26.66,26.66,26.61,26.61,102000.0
2019-09-30 15:35:00,26.6,26.6,26.57,26.58,54105.0,26.6,26.6,26.57,26.58,54105.0
2019-09-30 15:40:00,26.58,26.6,26.58,26.58,27000.0,26.58,26.6,26.58,26.58,27000.0
2019-09-30 15:45:00,26.59,26.62,26.57,26.59,78000.0,26.59,26.62,26.57,26.59,78000.0
2019-09-30 15:50:00,26.59,26.62,26.58,26.59,48000.0,26.59,26.62,26.58,26.59,48000.0
2019-09-30 15:55:00,26.57,26.58,26.51,26.55,476340.0,26.57,26.58,26.51,26.55,476340.0
2019-10-01 09:30:00,26.67,26.76,26.67,26.75,116865.0,26.67,26.76,26.67,26.75,116865.0
2019-10-01 09:35:00,26.75,26.77,26.74,26.75,28500.0,26.75,26.77,26.74,26.75,28500.0
2019-10-01 09:40:00,26.74,26.84,26.71,26.78,60480.0,26.74,26.84,26.71,26.78,60480.0
2019-10-01 09:45:00,26.8,26.81,26.77,26.79,33975.0,26.8,26.81,26.77,26.79,33975.0
2019-10-01 09:50:00,26.79,26.8,26.76,26.78,31500.0,26.79,26.8,26.76,26.78,31500.0
2019-10-01 09:55:00,26.78,26.82,26.77,26.8,18000.0,26.78,26.82,26.77,26.8,18000.0
2019-10-01 10:00:00,26.77,26.8,26.73,26.73,40500.0,26.77,26.8,26.73,26.73,40500.0
2019-10-01 10:05:00,26.72,26.72,26.67,26.67,36075.0,26.72,26.72,26.67,26.67,36075.0
2019-10-01 10:10:00,26.66,26.7,26.64,26.65,25500.0,26.66,26.7,26.64,26.65,25500.0
2019-10-01 10:15:00,26.68,26.68,26.63,26.68,37575.0,26.68,26.68,26.63,26.68,37575.0
2019-10-01 10:20:00,26.69,26.73,26.67,26.73,22500.0,26.69,26.73,26.67,26.73,22500.0
2019-10-01 10:25:00,26.72,26.72,26.69,26.7,9000.0,26.72,26.72,26.69,26.7,9000.0
2019-10-01 10:30:00,26.73,26.75,26.71,26.74,31500.0,26.73,26.75,26.71,26.74,31500.0
2019-10-01 10:35:00,26.75,26.75,26.71,26.74,21945.0,26.75,26.75,26.71,26.74,21945.0
2019-10-01 10:40:00,26.73,26.73,26.69,26.7,15000.0,26.73,26.73,26.69,26.7,15000.0
2019-10-01 10:45:00,26.69,26.72,26.69,26.7,21000.0,26.69,26.72,26.69,26.7,21000.0
2019-10-01 10:50:00,26.71,26.78,26.71,26.77,24000.0,26.71,26.78,26.71,26.77,24000.0
2019-10-01 10:55:00,26.77,26.78,26.71,26.75,222240.0,26.77,26.78,26.71,26.75,222240.0
2019-10-01 11:00:00,26.73,26.73,26.64,26.65,37500.0,26.73,26.73,26.64,26.65,37500.0
2019-10-01 11:05:00,26.65,26.66,26.62,26.66,80880.0,26.65,26.66,26.62,26.66,80880.0
2019-10-01 11:10:00,26.66,26.68,26.64,26.68,30300.0,26.66,26.68,26.64,26.68,30300.0
2019-10-01 11:15:00,26.68,26.68,26.67,26.68,28350.0,26.68,26.68,26.67,26.68,28350.0
2019-10-01 11:20:00,26.68,26.71,26.68,26.69,27000.0,26.68,26.71,26.68,26.69,27000.0
2019-10-01 11:25:00,26.69,26.72,26.69,26.7,31500.0,26.69,26.72,26.69,26.7,31500.0
2019-10-01 11:30:00,26.71,26.71,26.7,26.7,31500.0,26.71,26.71,26.7,26.7,31500.0
2019-10-01 11:35:00,26.7,26.7,26.69,26.69,33885.0,26.7,26.7,26.69,26.69,33885.0
2019-10-01 11:40:00,26.68,26.71,26.65,26.71,54000.0,26.68,26.71,26.65,26.71,54000.0
2019-10-01 11:45:00,26.71,26.71,26.64,26.64,73500.0,26.71,26.71,26.64,26.64,73500.0
2019-10-01 11:50:00,26.65,26.66,26.65,26.66,10500.0,26.65,26.66,26.65,26.66,10500.0
2019-10-01 11:55:00,26.65,26.65,26.61,26.62,35715.0,26.65,26.65,26.61,26.62,35715.0
2019-10-01 12:00:00,26.64,26.65,26.61,26.64,38625.0,26.64,26.65,26.61,26.64,38625.0
2019-10-01 12:05:00,26.64,26.64,26.61,26.64,13500.0,26.64,26.64,26.61,26.64,13500.0
2019-10-01 12:10:00,26.63,26.63,26.6,26.61,11250.0,26.63,26.63,26.6,26.61,11250.0
2019-10-01 12:15:00,26.62,26.67,26.61,26.67,14160.0,26.62,26.67,26.61,26.67,14160.0
2019-10-01 12:20:00,26.67,26.67,26.63,26.63,13500.0,26.67,26.67,26.63,26.63,13500.0
2019-10-01 12:25:00,26.64,26.65,26.63,26.64,19500.0,26.64,26.65,26.63,26.64,19500.0
2019-10-01 12:30:00,26.64,26.65,26.63,26.63,18585.0,26.64,26.65,26.63,26.63,18585.0
2019-10-01 12:35:00,26.65,26.66,26.62,26.62,7605.0,26.65,26.66,26.62,26.62,7605.0
2019-10-01 12:40:00,26.63,26.66,26.63,26.66,15000.0,26.63,26.66,26.63,26.66,15000.0
2019-10-01 12:45:00,26.65,26.66,26.65,26.66,15000.0,26.65,26.66,26.65,26.66,15000.0
2019-10-01 12:50:00,26.66,26.69,26.66,26.69,18000.0,26.66,26.69,26.66,26.69,18000.0
2019-10-01 12:55:00,26.68,26.68,26.67,26.67,19770.0,26.68,26.68,26.67,26.67,19770.0
2019-10-01 13:00:00,26.68,26.68,26.67,26.67,9000.0,26.68,26.68,26.67,26.67,9000.0
2019-10-01 13:05:00,26.67,26.67,26.64,26.66,22905.0,26.67,26.67,26.64,26.66,22905.0
2019-10-01 13:10:00,26.65,26.65,26.64,26.64,13500.0,26.65,26.65,26.64,26.64,13500.0
2019-10-01 13:15:00,26.64,26.64,26.63,26.63,38190.0,26.64,26.64,26.63,26.63,38190.0
2019-10-01 13:20:00,26.63,26.63,26.62,26.62,22500.0,26.63,26.63,26.62,26.62,22500.0
2019-10-01 13:25:00,26.62,26.64,26.62,26.62,21525.0,26.62,26.64,26.62,26.62,21525.0
2019-10-01 13:30:00,26.6,26.62,26.59,26.59,36600.0,26.6,26.62,26.59,26.59,36600.0
2019-10-01 13:35:00,26.59,26.59,26.58,26.59,7500.0,26.59,26.59,26.58,26.59,7500.0
2019-10-01 13:40:00,26.6,26.63,26.6,26.62,36000.0,26.6,26.63,26.6,26.62,36000.0
2019-10-01 13:45:00,26.61,26.62,26.61,26.62,3000.0,26.61,26.62,26.61,26.62,3000.0
2019-10-01 13:50:00,26.62,26.62,26.61,26.61,12000.0,26.62,26.62,26.61,26.61,12000.0
2019-10-01 13:55:00,26.62,26.63,26.62,26.62,16500.0,26.62,26.63,26.62,26.62,16500.0
2019-10-01 14:00:00,26.62,26.63,26.6,26.62,60000.0,26.62,26.63,26.6,26.62,60000.0
2019-10-01 14:05:00,26.62,26.62,26.61,26.61,24000.0,26.62,26.62,26.61,26.61,24000.0
2019-10-01 14:10:00,26.62,26.63,26.62,26.63,19500.0,26.62,26.63,26.62,26.63,19500.0
2019-10-01 14:15:00,26.62,26.65,26.62,26.65,55125.0,26.62,26.65,26.62,26.65,55125.0
2019-10-01 14:20:00,26.65,26.66,26.63,26.63,63000.0,26.65,26.66,26.63,26.63,63000.0
2019-10-01 14:25:00,26.64,26.65,26.64,26.65,37500.0,26.64,26.65,26.64,26.65,37500.0
2019-10-01 14:30:00,26.65,26.67,26.65,26.66,28665.0,26.65,26.67,26.65,26.66,28665.0
2019-10-01 14:35:00,26.66,26.68,26.65,26.68,144810.0,26.66,26.68,26.65,26.68,144810.0
2019-10-01 14:40:00,26.7,26.7,26.68,26.7,25500.0,26.7,26.7,26.68,26.7,25500.0
2019-10-01 14:45:00,26.7,26.72,26.7,26.71,27000.0,26.7,26.72,26.7,26.71,27000.0
2019-10-01 14:50:00,26.71,26.72,26.71,26.71,16500.0,26.71,26.72,26.71,26.71,16500.0
2019-10-01 14:55:00,26.72,26.72,26.71,26.72,18000.0,26.72,26.72,26.71,26.72,18000.0
2019-10-01 15:00:00,26.72,26.72,26.7,26.71,33000.0,26.72,26.72,26.7,26.71,33000.0
2019-10-01 15:05:00,26.71,26.74,26.7,26.74,71070.0,26.71,26.74,26.7,26.74,71070.0
2019-10-01 15:10:00,26.73,26.73,26.69,26.7,22680.0,26.73,26.73,26.69,26.7,22680.0
2019-10-01 15:15:00,26.69,26.69,26.66,26.66,23985.0,26.69,26.69,26.66,26.66,23985.0
2019-10-01 15:20:00,26.66,26.67,26.65,26.67,18000.0,26.66,26.67,26.65,26.67,18000.0
2019-10-01 15:25:00,26.67,26.7,26.66,26.7,22740.0,26.67,26.7,26.66,26.7,22740.0
2019-10-01 15:30:00,26.69,26.71,26.68,26.71,39000.0,26.69,26.71,26.68,26.71,39000.0
2019-10-01 15:35:00,26.72,26.72,26.69,26.69,49530.0,26.72,26.72,26.69,26.69,49530.0
2019-10-01 15:40:00,26.69,26.7,26.67,26.7,33390.0,26.69,26.7,26.67,26.7,33390.0
2019-10-01 15:45:00,26.7,26.71,26.69,26.7,77400.0,26.7,26.71,26.69,26.7,77400.0
2019-10-01 15:50:00,26.71,26.76,26.71,26.76,87345.0,26.71,26.76,26.71,26.76,87345.0
2019-10-01 15:55:00,26.74,26.75,26.71,26.71,178590.0,26.74,26.75,26.71,26.71,178590.0
2019-10-02 09:30:00,26.58,26.63,26.49,26.49,189540.0,26.58,26.63,26.49,26.49,189540.0
2019-10-02 09:35:00,26.4,26.4,26.39,26.39,33075.0,26.4,26.4,26.39,26.39,33075.0
2019-10-02 09:40:00,26.39,26.39,26.32,26.35,36195.0,26.39,26.39,26.32,26.35,36195.0
2019-10-02 09:45:00,26.3,26.31,26.2,26.2,43020.0,26.3,26.31,26.2,26.2,43020.0
2019-10-02 09:50:00,26.15,26.18,26.13,26.18,45585.0,26.15,26.18,26.13,26.18,45585.0
2019-10-02 09:55:00,26.18,26.28,26.18,26.26,51000.0,26.18,26.28,26.18,26.26,51000.0
2019-10-02 10:00:00,26.27,26.27,26.16,26.17,67500.0,26.27,26.27,26.16,26.17,67500.0
2019-10-02 10:05:00,26.18,26.22,26.14,26.16,77085.0,26.18,26.22,26.14,26.16,77085.0
2019-10-02 10:10:00,26.14,26.35,26.14,26.3,57000.0,26.14,26.35,26.14,26.3,57000.0
2019-10-02 10:15:00,26.28,26.32,26.25,26.29,55590.0,26.28,26.32,26.25,26.29,55590.0
2019-10-02 10:20:00,26.32,26.32,26.17,26.17,34500.0,26.32,26.32,26.17,26.17,34500.0
2019-10-02 10:25:00,26.17,26.2,26.16,26.18,33030.0,26.17,26.2,26.16,26.18,33030.0
2019-10-02 10:30:00,26.12,26.14,26.11,26.11,24000.0,26.12,26.14,26.11,26.11,24000.0
2019-10-02 10:35:00,26.13,26.14,26.07,26.07,62295.0,26.13,26.14,26.07,26.07,62295.0
2019-10-02 10:40:00,26.06,26.06,26.04,26.05,25500.0,26.06,26.06,26.04,26.05,25500.0
2019-10-02 10:45:00,26.04,26.05,26.03,26.03,39390.0,26.04,26.05,26.03,26.03,39390.0
2019-10-02 10:50:00,26.04,26.14,26.04,26.14,55800.0,26.04,26.14,26.04,26.14,55800.0
2019-10-02 10:55:00,26.12,26.12,26.06,26.06,51000.0,26.12,26.12,26.06,26.06,51000.0
2019-10-02 11:00:00,26.05,26.05,26.03,26.03,24855.0,26.05,26.05,26.03,26.03,24855.0
2019-10-02 11:05:00,26.03,26.06,26.03,26.05,12000.0,26.03,26.06,26.03,26.05,12000.0
2019-10-02 11:10:00,26.04,26.04,25.97,25.99,46800.0,26.04,26.04,25.97,25.99,46800.0
2019-10-02 11:15:00,25.98,25.98,25.94,25.95,15000.0,25.98,25.98,25.94,25.95,15000.0
2019-10-02 11:20:00,25.95,25.95,25.87,25.91,72270.0,25.95,25.95,25.87,25.91,72270.0
2019-10-02 11:25:00,25.91,25.91,25.86,25.87,20295.0,25.91,25.91,25.86,25.87,20295.0
2019-10-02 11:30:00,25.86,25.86,25.82,25.84,22065.0,25.86,25.86,25.82,25.84,22065.0
2019-10-02 11:35:00,25.83,25.85,25.82,25.84,27000.0,25.83,25.85,25.82,25.84,27000.0
2019-10-02 11:40:00,25.83,25.83,25.8,25.82,30780.0,25.83,25.83,25.8,25.82,30780.0
2019-10-02 11:45:00,25.81,25.84,25.81,25.84,25500.0,25.81,25.84,25.81,25.84,25500.0
2019-10-02 11:50:00,25.85,25.89,25.84,25.89,21060.0,25.85,25.89,25.84,25.89,21060.0
2019-10-02 11:55:00,25.89,25.89,25.88,25.89,9105.0,25.89,25.89,25.88,25.89,9105.0
2019-10-02 12:00:00,25.88,25.91,25.87,25.91,41625.0,25.88,25.91,25.87,25.91,41625.0
2019-10-02 12:05:00,25.9,25.95,25.9,25.92,15000.0,25.9,25.95,25.9,25.92,15000.0
2019-10-02 12:10:00,25.93,25.93,25.87,25.88,51000.0,25.93,25.93,25.87,25.88,51000.0
2019-10-02 12:15:00,25.86,25.86,25.84,25.85,36150.0,25.86,25.86,25.84,25.85,36150.0
2019-10-02 12:20:00,25.86,25.86,25.84,25.85,12060.0,25.86,25.86,25.84,25.85,12060.0
2019-10-02 12:25:00,25.84,25.87,25.84,25.86,36000.0,25.84,25.87,25.84,25.86,36000.0
2019-10-02 12:30:00,25.86,25.87,25.85,25.87,13500.0,25.86,25.87,25.85,25.87,13500.0
2019-10-02 12:35:00,25.87,25.87,25.83,25.84,27000.0,25.87,25.87,25.83,25.84,27000.0
2019-10-02 12:40:00,25.85,25.86,25.84,25.85,18165.0,25.85,25.86,25.84,25.85,18165.0
2019-10-02 12:45:00,25.86,25.86,25.82,25.82,33000.0,25.86,25.86,25.82,25.82,33000.0
2019-10-02 12:50:00,25.82,25.83,25.82,25.83,21630.0,25.82,25.83,25.82,25.83,21630.0
2019-10-02 12:55:00,25.83,25.86,25.82,25.85,22950.0,25.83,25.86,25.82,25.85,22950.0
2019-10-02 13:00:00,25.84,25.86,25.84,25.86,53415.0,25.84,25.86,25.84,25.86,53415.0
2019-10-02 13:05:00,25.89,25.95,25.89,25.95,20520.0,25.89,25.95,25.89,25.95,20520.0
2019-10-02 13:10:00,25.94,25.96,25.92,25.92,46995.0,25.94,25.96,25.92,25.92,46995.0
2019-10-02 13:15:00,25.93,25.93,25.91,25.91,20985.0,25.93,25.93,25.91,25.91,20985.0
2019-10-02 13:20:00,25.9,25.92,25.87,25.87,13500.0,25.9,25.92,25.87,25.87,13500.0
2019-10-02 13:25:00,25.87,25.89,25.87,25.88,21000.0,25.87,25.89,25.87,25.88,21000.0
2019-10-02 13:30:00,25.9,25.9,25.87,25.87,21000.0,25.9,25.9,25.87,25.87,21000.0
2019-10-02 13:35:00,25.9,25.9,25.88,25.88,24750.0,25.9,25.9,25.88,25.88,24750.0
2019-10-02 13:40:00,25.89,25.91,25.87,25.9,22890.0,25.89,25.91,25.87,25.9,22890.0
2019-10-02 13:45:00,25.89,25.89,25.87,25.88,25500.0,25.89,25.89,25.87,25.88,25500.0
2019-10-02 13:50:00,25.87,25.87,25.86,25.87,28500.0,25.87,25.87,25.86,25.87,28500.0
2019-10-02 13:55:00,25.89,25.91,25.89,25.91,15000.0,25.89,25.91,25.89,25.91,15000.0
2019-10-02 14:00:00,25.91,25.97,25.9,25.97,15000.0,25.91,25.97,25.9,25.97,15000.0
2019-10-02 14:05:00,25.97,25.99,25.95,25.99,22500.0,25.97,25.99,25.95,25.99,22500.0
2019-10-02 14:10:00,26.01,26.01,25.96,25.98,19125.0,26.01,26.01,25.96,25.98,19125.0
2019-10-02 14:15:00,26.0,26.02,26.0,26.02,22740.0,26.0,26.02,26.0,26.02,22740.0
2019-10-02 14:20:00,26.03,26.05,26.03,26.04,12000.0,26.03,26.05,26.03,26.04,12000.0
2019-10-02 14:25:00,26.06,26.08,26.04,26.06,42000.0,26.06,26.08,26.04,26.06,42000.0
2019-10-02 14:30:00,26.06,26.06,26.03,26.05,21000.0,26.06,26.06,26.03,26.05,21000.0
2019-10-02 14:35:00,26.05,26.12,26.03,26.11,72000.0,26.05,26.12,26.03,26.11,72000.0
2019-10-02 14:40:00,26.12,26.14,26.11,26.14,18000.0,26.12,26.14,26.11,26.14,18000.0
2019-10-02 14:45:00,26.13,26.17,26.13,26.16,38250.0,26.13,26.17,26.13,26.16,38250.0
2019-10-02 14:50:00,26.15,26.19,26.15,26.18,21000.0,26.15,26.19,26.15,26.18,21000.0
2019-10-02 14:55:00,26.19,26.22,26.16,26.2,75000.0,26.19,26.22,26.16,26.2,75000.0
2019-10-02 15:00:00,26.2,26.2,26.16,26.16,42000.0,26.2,26.2,26.16,26.16,42000.0
2019-10-02 15:05:00,26.17,26.2,26.17,26.17,29115.0,26.17,26.2,26.17,26.17,29115.0
2019-10-02 15:10:00,26.18,26.23,26.18,26.21,22500.0,26.18,26.23,26.18,26.21,22500.0
2019-10-02 15:15:00,26.22,26.22,26.2,26.21,9750.0,26.22,26.22,26.2,26.21,9750.0
2019-10-02 15:20:00,26.2,26.23,26.18,26.19,40875.0,26.2,26.23,26.18,26.19,40875.0
2019-10-02 15:25:00,26.2,26.2,26.18,26.19,37515.0,26.2,26.2,26.18,26.19,37515.0
2019-10-02 15:30:00,26.18,26.18,26.14,26.18,47625.0,26.18,26.18,26.14,26.18,47625.0
2019-10-02 15:35:00,26.17,26.17,26.15,26.15,82500.0,26.17,26.17,26.15,26.15,82500.0
2019-10-02 15:40:00,26.15,26.17,26.15,26.15,40500.0,26.15,26.17,26.15,26.15,40500.0
2019-10-02 15:45:00,26.16,26.16,26.1,26.1,87780.0,26.16,26.16,26.1,26.1,87780.0
2019-10-02 15:50:00,26.1,26.11,26.07,26.09,140490.0,26.1,26.11,26.07,26.09,140490.0
2019-10-02 15:55:00,26.09,26.1,26.01,26.01,849540.0,26.09,26.1,26.01,26.01,849540.0
2019-10-03 09:30:00,26.07,26.12,26.06,26.06,56805.0,26.07,26.12,26.06,26.06,56805.0
2019-10-03 09:35:00,26.08,26.1,26.06,26.07,49500.0,26.08,26.1,26.06,26.07,49500.0
2019-10-03 09:40:00,26.07,26.08,26.05,26.05,31500.0,26.07,26.08,26.05,26.05,31500.0
2019-10-03 09:45:00,26.04,26.11,26.04,26.08,38610.0,26.04,26.11,26.04,26.08,38610.0
2019-10-03 09:50:00,26.06,26.06,25.99,26.01,30045.0,26.06,26.06,25.99,26.01,30045.0
2019-10-03 09:55:00,26.02,26.11,26.01,26.11,108825.0,26.02,26.11,26.01,26.11,108825.0
2019-10-03 10:00:00,26.11,26.11,25.79,25.81,135540.0,26.11,26.11,25.79,25.81,135540.0
2019-10-03 10:05:00,25.81,25.81,25.67,25.71,98115.0,25.81,25.81,25.67,25.71,98115.0
2019-10-03 10:10:00,25.69,25.74,25.69,25.74,45150.0,25.69,25.74,25.69,25.74,45150.0
2019-10-03 10:15:00,25.74,25.84,25.74,25.8,18000.0,25.74,25.84,25.74,25.8,18000.0
2019-10-03 10:20:00,25.83,25.83,25.79,25.83,12000.0,25.83,25.83,25.79,25.83,12000.0
2019-10-03 10:25:00,25.89,25.9,25.83,25.88,12000.0,25.89,25.9,25.83,25.88,12000.0
2019-10-03 10:30:00,25.85,25.85,25.79,25.8,21000.0,25.85,25.85,25.79,25.8,21000.0
2019-10-03 10:35:00,25.8,25.87,25.8,25.82,15000.0,25.8,25.87,25.8,25.82,15000.0
2019-10-03 10:40:00,25.81,25.86,25.81,25.84,20370.0,25.81,25.86,25.81,25.84,20370.0
2019-10-03 10:45:00,25.83,25.86,25.8,25.82,18225.0,25.83,25.86,25.8,25.82,18225.0
2019-10-03 10:50:00,25.8,25.8,25.72,25.73,12300.0,25.8,25.8,25.72,25.73,12300.0
2019-10-03 10:55:00,25.74,25.82,25.72,25.82,62505.0,25.74,25.82,25.72,25.82,62505.0
2019-10-03 11:00:00,25.79,25.85,25.79,25.85,19500.0,25.79,25.85,25.79,25.85,19500.0
2019-10-03 11:05:00,25.89,25.92,25.89,25.92,7500.0,25.89,25.92,25.89,25.92,7500.0
2019-10-03 11:10:00,25.93,25.95,25.89,25.89,45000.0,25.93,25.95,25.89,25.89,45000.0
2019-10-03 11:15:00,25.92,25.94,25.91,25.92,24000.0,25.92,25.94,25.91,25.92,24000.0
2019-10-03 11:20:00,25.91,25.91,25.88,25.88,46500.0,25.91,25.91,25.88,25.88,46500.0
2019-10-03 11:25:00,25.9,25.9,25.88,25.89,6000.0,25.9,25.9,25.88,25.89,6000.0
2019-10-03 11:30:00,25.88,25.88,25.86,25.86,13500.0,25.88,25.88,25.86,25.86,13500.0
2019-10-03 11:35:00,25.87,25.88,25.82,25.83,21000.0,25.87,25.88,25.82,25.83,21000.0
2019-10-03 11:40:00,25.84,25.85,25.83,25.85,4500.0,25.84,25.85,25.83,25.85,4500.0
2019-10-03 11:45:00,25.85,25.86,25.8,25.8,10500.0,25.85,25.86,25.8,25.8,10500.0
2019-10-03 11:50:00,25.8,25.83,25.78,25.83,15000.0,25.8,25.83,25.78,25.83,15000.0
2019-10-03 11:55:00,25.82,25.82,25.81,25.81,12000.0,25.82,25.82,25.81,25.81,12000.0
2019-10-03 12:00:00,25.84,25.84,25.8,25.8,28500.0,25.84,25.84,25.8,25.8,28500.0
2019-10-03 12:05:00,25.82,25.83,25.81,25.82,47670.0,25.82,25.83,25.81,25.82,47670.0
2019-10-03 12:10:00,25.82,25.83,25.81,25.81,21000.0,25.82,25.83,25.81,25.81,21000.0
2019-10-03 12:15:00,25.8,25.81,25.75,25.75,21000.0,25.8,25.81,25.75,25.75,21000.0
2019-10-03 12:20:00,25.75,25.79,25.74,25.79,42000.0,25.75,25.79,25.74,25.79,42000.0
2019-10-03 12:25:00,25.8,25.85,25.8,25.82,25500.0,25.8,25.85,25.8,25.82,25500.0
2019-10-03 12:30:00,25.84,25.87,25.84,25.86,7500.0,25.84,25.87,25.84,25.86,7500.0
2019-10-03 12:35:00,25.87,25.9,25.85,25.87,9000.0,25.87,25.9,25.85,25.87,9000.0
2019-10-03 12:40:00,25.87,25.88,25.86,25.86,7500.0,25.87,25.88,25.86,25.86,7500.0
2019-10-03 12:45:00,25.88,25.89,25.88,25.89,7500.0,25.88,25.89,25.88,25.89,7500.0
2019-10-03 12:50:00,25.9,25.9,25.9,25.9,1500.0,25.9,25.9,25.9,25.9,1500.0
2019-10-03 12:55:00,25.9,25.92,25.9,25.91,13500.0,25.9,25.92,25.9,25.91,13500.0
2019-10-03 13:00:00,25.91,25.92,25.91,25.91,4500.0,25.91,25.92,25.91,25.91,4500.0
2019-10-03 13:05:00,25.92,25.93,25.92,25.93,3000.0,25.92,25.93,25.92,25.93,3000.0
2019-10-03 13:10:00,25.92,25.94,25.92,25.94,4500.0,25.92,25.94,25.92,25.94,4500.0
2019-10-03 13:15:00,25.93,25.93,25.93,25.93,1500.0,25.93,25.93,25.93,25.93,1500.0
2019-10-03 13:20:00,25.93,25.98,25.93,25.98,9000.0,25.93,25.98,25.93,25.98,9000.0
2019-10-03 13:25:00,25.97,25.97,25.96,25.96,13500.0,25.97,25.97,25.96,25.96,13500.0
2019-10-03 13:30:00,25.94,25.95,25.94,25.95,3000.0,25.94,25.95,25.94,25.95,3000.0
2019-10-03 13:35:00,25.94,25.94,25.92,25.94,13560.0,25.94,25.94,25.92,25.94,13560.0
2019-10-03 13:40:00,25.98,25.98,25.98,25.98,4500.0,25.98,25.98,25.98,25.98,4500.0
2019-10-03 13:45:00,25.98,25.99,25.98,25.99,4500.0,25.98,25.99,25.98,25.99,4500.0
2019-10-03 13:50:00,25.99,25.99,25.97,25.97,16575.0,25.99,25.99,25.97,25.97,16575.0
2019-10-03 13:55:00,25.96,25.97,25.96,25.96,12465.0,25.96,25.97,25.96,25.96,12465.0
2019-10-03 14:00:00,25.95,25.97,25.95,25.95,10965.0,25.95,25.97,25.95,25.95,10965.0
2019-10-03 14:05:00,25.94,25.95,25.94,25.95,8310.0,25.94,25.95,25.94,25.95,8310.0
2019-10-03 14:10:00,25.94,25.95,25.94,25.95,10860.0,25.94,25.95,25.94,25.95,10860.0
2019-10-03 14:15:00,25.94,25.95,25.94,25.95,9000.0,25.94,25.95,25.94,25.95,9000.0
2019-10-03 14:20:00,25.95,25.97,25.95,25.97,10500.0,25.95,25.97,25.95,25.97,10500.0
2019-10-03 14:25:00,25.97,25.97,25.96,25.96,13500.0,25.97,25.97,25.96,25.96,13500.0
2019-10-03 14:30:00,25.96,26.0,25.96,26.0,22500.0,25.96,26.0,25.96,26.0,22500.0
2019-10-03 14:35:00,25.99,25.99,25.97,25.97,4500.0,25.99,25.99,25.97,25.97,4500.0
2019-10-03 14:40:00,25.96,25.98,25.96,25.97,6000.0,25.96,25.98,25.96,25.97,6000.0
2019-10-03 14:45:00,25.98,25.99,25.97,25.97,11985.0,25.98,25.99,25.97,25.97,11985.0
2019-10-03 14:50:00,25.97,25.98,25.96,25.96,16470.0,25.97,25.98,25.96,25.96,16470.0
2019-10-03 14:55:00,25.96,25.96,25.92,25.93,42495.0,25.96,25.96,25.92,25.93,42495.0
2019-10-03 15:00:00,25.93,25.94,25.92,25.92,21030.0,25.93,25.94,25.92,25.92,21030.0
2019-10-03 15:05:00,25.92,25.92,25.89,25.9,24000.0,25.92,25.92,25.89,25.9,24000.0
2019-10-03 15:10:00,25.92,25.92,25.89,25.89,12000.0,25.92,25.92,25.89,25.89,12000.0
2019-10-03 15:15:00,25.9,25.9,25.88,25.88,28740.0,25.9,25.9,25.88,25.88,28740.0
2019-10-03 15:20:00,25.89,25.91,25.89,25.91,7500.0,25.89,25.91,25.89,25.91,7500.0
2019-10-03 15:25:00,25.9,25.91,25.87,25.88,30390.0,25.9,25.91,25.87,25.88,30390.0
2019-10-03 15:30:00,25.88,25.88,25.85,25.85,30000.0,25.88,25.88,25.85,25.85,30000.0
2019-10-03 15:35:00,25.85,25.85,25.82,25.83,22500.0,25.85,25.85,25.82,25.83,22500.0
2019-10-03 15:40:00,25.83,25.86,25.83,25.84,15000.0,25.83,25.86,25.83,25.84,15000.0
2019-10-03 15:45:00,25.83,25.84,25.76,25.78,37500.0,25.83,25.84,25.76,25.78,37500.0
2019-10-03 15:50:00,25.77,25.8,25.76,25.78,57000.0,25.77,25.8,25.76,25.78,57000.0
2019-10-03 15:55:00,25.78,25.84,25.77,25.82,290145.0,25.78,25.84,25.77,25.82,290145.0
2019-10-04 09:30:00,25.83,25.99,25.81,25.95,43155.0,25.83,25.99,25.81,25.95,43155.0
2019-10-04 09:35:00,25.95,25.95,25.87,25.87,13500.0,25.95,25.95,25.87,25.87,13500.0
2019-10-04 09:40:00,25.85,25.85,25.77,25.77,25500.0,25.85,25.85,25.77,25.77,25500.0
2019-10-04 09:45:00,25.77,25.77,25.71,25.71,25500.0,25.77,25.77,25.71,25.71,25500.0
2019-10-04 09:50:00,25.7,25.74,25.7,25.74,42000.0,25.7,25.74,25.7,25.74,42000.0
2019-10-04 09:55:00,25.74,25.81,25.73,25.81,40500.0,25.74,25.81,25.73,25.81,40500.0
2019-10-04 10:00:00,25.81,25.86,25.8,25.86,30600.0,25.81,25.86,25.8,25.86,30600.0
2019-10-04 10:05:00,25.85,25.86,25.8,25.81,37500.0,25.85,25.86,25.8,25.81,37500.0
2019-10-04 10:10:00,25.8,25.81,25.78,25.78,10500.0,25.8,25.81,25.78,25.78,10500.0
2019-10-04 10:15:00,25.78,25.78,25.73,25.76,25500.0,25.78,25.78,25.73,25.76,25500.0
2019-10-04 10:20:00,25.78,25.8,25.76,25.79,32340.0,25.78,25.8,25.76,25.79,32340.0
2019-10-04 10:25:00,25.81,25.81,25.79,25.79,15450.0,25.81,25.81,25.79,25.79,15450.0
2019-10-04 10:30:00,25.79,25.8,25.76,25.8,49665.0,25.79,25.8,25.76,25.8,49665.0
2019-10-04 10:35:00,25.79,25.79,25.77,25.77,25950.0,25.79,25.79,25.77,25.77,25950.0
2019-10-04 10:40:00,25.77,25.78,25.74,25.74,62250.0,25.77,25.78,25.74,25.74,62250.0
2019-10-04 10:45:00,25.74,25.76,25.74,25.76,22500.0,25.74,25.76,25.74,25.76,22500.0
2019-10-04 10:50:00,25.76,25.77,25.73,25.76,53250.0,25.76,25.77,25.73,25.76,53250.0
2019-10-04 10:55:00,25.77,25.78,25.74,25.75,27510.0,25.77,25.78,25.74,25.75,27510.0
2019-10-04 11:00:00,25.74,25.78,25.72,25.78,64320.0,25.74,25.78,25.72,25.78,64320.0
2019-10-04 11:05:00,25.79,25.82,25.79,25.82,21900.0,25.79,25.82,25.79,25.82,21900.0
2019-10-04 11:10:00,25.82,25.85,25.82,25.84,28530.0,25.82,25.85,25.82,25.84,28530.0
2019-10-04 11:15:00,25.86,25.91,25.86,25.9,61875.0,25.86,25.91,25.86,25.9,61875.0
2019-10-04 11:20:00,25.9,25.91,25.86,25.87,36000.0,25.9,25.91,25.86,25.87,36000.0
2019-10-04 11:25:00,25.88,25.89,25.87,25.89,10500.0,25.88,25.89,25.87,25.89,10500.0
2019-10-04 11:30:00,25.9,25.92,25.89,25.92,28410.0,25.9,25.92,25.89,25.92,28410.0
2019-10-04 11:35:00,25.92,25.99,25.92,25.95,78840.0,25.92,25.99,25.92,25.95,78840.0
2019-10-04 11:40:00,25.96,25.97,25.94,25.94,21075.0,25.96,25.97,25.94,25.94,21075.0
2019-10-04 11:45:00,25.95,25.99,25.95,25.98,12000.0,25.95,25.99,25.95,25.98,12000.0
2019-10-04 11:50:00,25.98,25.98,25.97,25.97,10500.0,25.98,25.98,25.97,25.97,10500.0
2019-10-04 11:55:00,25.97,25.98,25.92,25.92,21000.0,25.97,25.98,25.92,25.92,21000.0
2019-10-04 12:00:00,25.93,25.93,25.9,25.9,10500.0,25.93,25.93,25.9,25.9,10500.0
2019-10-04 12:05:00,25.9,25.91,25.9,25.91,12000.0,25.9,25.91,25.9,25.91,12000.0
2019-10-04 12:10:00,25.9,25.9,25.88,25.89,21660.0,25.9,25.9,25.88,25.89,21660.0
2019-10-04 12:15:00,25.88,25.91,25.88,25.9,10500.0,25.88,25.91,25.88,25.9,10500.0
2019-10-04 12:20:00,25.91,25.91,25.88,25.9,33405.0,25.91,25.91,25.88,25.9,33405.0
2019-10-04 12:25:00,25.93,25.93,25.93,25.93,1500.0,25.93,25.93,25.93,25.93,1500.0
2019-10-04 12:30:00,25.92,25.92,25.91,25.91,10500.0,25.92,25.92,25.91,25.91,10500.0
2019-10-04 12:35:00,25.91,25.92,25.9,25.92,40500.0,25.91,25.92,25.9,25.92,40500.0
2019-10-04 12:40:00,25.92,25.92,25.91,25.91,16500.0,25.92,25.92,25.91,25.91,16500.0
2019-10-04 12:45:00,25.9,25.91,25.89,25.91,12000.0,25.9,25.91,25.89,25.91,12000.0
2019-10-04 12:50:00,25.9,25.92,25.9,25.92,15000.0,25.9,25.92,25.9,25.92,15000.0
2019-10-04 12:55:00,25.91,25.93,25.91,25.93,16500.0,25.91,25.93,25.91,25.93,16500.0
2019-10-04 13:00:00,25.92,25.93,25.92,25.93,25500.0,25.92,25.93,25.92,25.93,25500.0
2019-10-04 13:05:00,25.93,25.93,25.91,25.92,15000.0,25.93,25.93,25.91,25.92,15000.0
2019-10-04 13:10:00,25.92,25.93,25.9,25.9,37500.0,25.92,25.93,25.9,25.9,37500.0
2019-10-04 13:15:00,25.9,25.9,25.88,25.89,16500.0,25.9,25.9,25.88,25.89,16500.0
2019-10-04 13:20:00,25.89,25.9,25.88,25.89,19500.0,25.89,25.9,25.88,25.89,19500.0
2019-10-04 13:25:00,25.88,25.9,25.87,25.9,37680.0,25.88,25.9,25.87,25.9,37680.0
2019-10-04 13:30:00,25.91,25.92,25.9,25.92,28500.0,25.91,25.92,25.9,25.92,28500.0
2019-10-04 13:35:00,25.92,25.92,25.91,25.92,26850.0,25.92,25.92,25.91,25.92,26850.0
2019-10-04 13:40:00,25.92,25.94,25.92,25.92,33000.0,25.92,25.94,25.92,25.92,33000.0
2019-10-04 13:45:00,25.94,25.96,25.94,25.96,12315.0,25.94,25.96,25.94,25.96,12315.0
2019-10-04 13:50:00,25.95,25.96,25.94,25.96,19500.0,25.95,25.96,25.94,25.96,19500.0
2019-10-04 13:55:00,25.96,25.96,25.93,25.94,26565.0,25.96,25.96,25.93,25.94,26565.0
2019-10-04 14:00:00,25.94,25.94,25.93,25.93,22500.0,25.94,25.94,25.93,25.93,22500.0
2019-10-04 14:05:00,25.92,25.96,25.92,25.96,21000.0,25.92,25.96,25.92,25.96,21000.0
2019-10-04 14:10:00,25.96,25.97,25.95,25.97,27000.0,25.96,25.97,25.95,25.97,27000.0
2019-10-04 14:15:00,25.97,25.99,25.97,25.98,16500.0,25.97,25.99,25.97,25.98,16500.0
2019-10-04 14:20:00,25.99,26.01,25.98,26.0,19530.0,25.99,26.01,25.98,26.0,19530.0
2019-10-04 14:25:00,26.01,26.01,26.0,26.0,19500.0,26.01,26.01,26.0,26.0,19500.0
2019-10-04 14:30:00,26.01,26.01,25.99,26.0,24000.0,26.01,26.01,25.99,26.0,24000.0
2019-10-04 14:35:00,25.99,26.01,25.99,25.99,30390.0,25.99,26.01,25.99,25.99,30390.0
2019-10-04 14:40:00,25.99,26.01,25.99,26.0,31500.0,25.99,26.01,25.99,26.0,31500.0
2019-10-04 14:45:00,26.02,26.02,26.0,26.01,32145.0,26.02,26.02,26.0,26.01,32145.0
2019-10-04 14:50:00,26.01,26.03,26.0,26.02,12000.0,26.01,26.03,26.0,26.02,12000.0
2019-10-04 14:55:00,26.02,26.03,26.02,26.02,21000.0,26.02,26.03,26.02,26.02,21000.0
2019-10-04 15:00:00,26.02,26.03,26.01,26.01,30165.0,26.02,26.03,26.01,26.01,30165.0
2019-10-04 15:05:00,26.02,26.02,25.99,25.99,18000.0,26.02,26.02,25.99,25.99,18000.0
2019-10-04 15:10:00,26.01,26.01,25.97,25.97,21000.0,26.01,26.01,25.97,25.97,21000.0
2019-10-04 15:15:00,25.97,25.99,25.97,25.99,28500.0,25.97,25.99,25.97,25.99,28500.0
2019-10-04 15:20:00,25.99,25.99,25.98,25.98,13500.0,25.99,25.99,25.98,25.98,13500.0
2019-10-04 15:25:00,25.98,26.02,25.98,26.01,36750.0,25.98,26.02,25.98,26.01,36750.0
2019-10-04 15:30:00,26.0,26.02,26.0,26.01,46170.0,26.0,26.02,26.0,26.01,46170.0
2019-10-04 15:35:00,26.01,26.03,26.01,26.02,35640.0,26.01,26.03,26.01,26.02,35640.0
2019-10-04 15:40:00,26.03,26.03,26.02,26.02,45150.0,26.03,26.03,26.02,26.02,45150.0
2019-10-04 15:45:00,26.02,26.05,26.02,26.05,55005.0,26.02,26.05,26.02,26.05,55005.0
2019-10-04 15:50:00,26.05,26.05,26.01,26.04,111465.0,26.05,26.05,26.01,26.04,111465.0
2019-10-04 15:55:00,26.05,26.06,26.03,26.04,150570.0,26.05,26.06,26.03,26.04,150570.0
2019-10-07 09:30:00,26.0,26.16,26.0,26.05,66525.0,26.0,26.16,26.0,26.05,66525.0
2019-10-07 09:35:00,26.06,26.12,26.04,26.04,24000.0,26.06,26.12,26.04,26.04,24000.0
2019-10-07 09:40:00,26.04,26.04,26.01,26.01,4500.0,26.04,26.04,26.01,26.01,4500.0
2019-10-07 09:45:00,25.86,25.92,25.86,25.89,19350.0,25.86,25.92,25.86,25.89,19350.0
2019-10-07 09:50:00,25.89,26.0,25.86,26.0,43260.0,25.89,26.0,25.86,26.0,43260.0
2019-10-07 09:55:00,26.0,26.03,25.98,26.01,21000.0,26.0,26.03,25.98,26.01,21000.0
2019-10-07 10:00:00,26.02,26.03,26.0,26.02,19560.0,26.02,26.03,26.0,26.02,19560.0
2019-10-07 10:05:00,26.05,26.08,26.05,26.06,28290.0,26.05,26.08,26.05,26.06,28290.0
2019-10-07 10:10:00,26.08,26.13,26.08,26.11,43935.0,26.08,26.13,26.08,26.11,43935.0
2019-10-07 10:15:00,26.12,26.12,26.08,26.09,43500.0,26.12,26.12,26.08,26.09,43500.0
2019-10-07 10:20:00,26.1,26.11,26.09,26.11,33000.0,26.1,26.11,26.09,26.11,33000.0
2019-10-07 10:25:00,26.12,26.12,26.1,26.11,17400.0,26.12,26.12,26.1,26.11,17400.0
2019-10-07 10:30:00,26.09,26.11,26.09,26.09,29850.0,26.09,26.11,26.09,26.09,29850.0
2019-10-07 10:35:00,26.08,26.09,26.07,26.07,15000.0,26.08,26.09,26.07,26.07,15000.0
2019-10-07 10:40:00,26.08,26.09,26.08,26.08,12000.0,26.08,26.09,26.08,26.08,12000.0
2019-10-07 10:45:00,26.06,26.06,26.05,26.05,10830.0,26.06,26.06,26.05,26.05,10830.0
2019-10-07 10:50:00,26.04,26.04,26.01,26.01,18000.0,26.04,26.04,26.01,26.01,18000.0
2019-10-07 10:55:00,26.01,26.04,25.98,25.98,42000.0,26.01,26.04,25.98,25.98,42000.0
2019-10-07 11:00:00,25.98,25.98,25.95,25.97,13500.0,25.98,25.98,25.95,25.97,13500.0
2019-10-07 11:05:00,25.96,25.96,25.94,25.94,4500.0,25.96,25.96,25.94,25.94,4500.0
2019-10-07 11:10:00,25.95,25.95,25.91,25.92,37500.0,25.95,25.95,25.91,25.92,37500.0
2019-10-07 11:15:00,25.92,25.94,25.92,25.94,6120.0,25.92,25.94,25.92,25.94,6120.0
2019-10-07 11:20:00,25.95,25.95,25.89,25.89,28755.0,25.95,25.95,25.89,25.89,28755.0
2019-10-07 11:25:00,25.89,25.93,25.89,25.89,14550.0,25.89,25.93,25.89,25.89,14550.0
2019-10-07 11:30:00,25.9,25.92,25.9,25.92,4500.0,25.9,25.92,25.9,25.92,4500.0
2019-10-07 11:35:00,25.89,25.91,25.88,25.91,9000.0,25.89,25.91,25.88,25.91,9000.0
2019-10-07 11:40:00,25.89,25.89,25.86,25.86,9900.0,25.89,25.89,25.86,25.86,9900.0
2019-10-07 11:45:00,25.88,25.92,25.87,25.92,42750.0,25.88,25.92,25.87,25.92,42750.0
2019-10-07 11:50:00,25.95,25.96,25.93,25.96,13965.0,25.95,25.96,25.93,25.96,13965.0
2019-10-07 11:55:00,25.96,25.99,25.95,25.99,9000.0,25.96,25.99,25.95,25.99,9000.0
2019-10-07 12:00:00,25.97,26.01,25.97,25.99,11400.0,25.97,26.01,25.97,25.99,11400.0
2019-10-07 12:05:00,26.0,26.0,25.99,25.99,10500.0,26.0,26.0,25.99,25.99,10500.0
2019-10-07 12:10:00,25.99,25.99,25.98,25.98,10500.0,25.99,25.99,25.98,25.98,10500.0
2019-10-07 12:15:00,25.97,25.99,25.94,25.95,12000.0,25.97,25.99,25.94,25.95,12000.0
2019-10-07 12:20:00,25.95,25.97,25.94,25.95,28770.0,25.95,25.97,25.94,25.95,28770.0
2019-10-07 12:25:00,25.94,25.95,25.94,25.94,6000.0,25.94,25.95,25.94,25.94,6000.0
2019-10-07 12:30:00,25.95,25.95,25.93,25.94,8070.0,25.95,25.95,25.93,25.94,8070.0
2019-10-07 12:35:00,25.93,25.96,25.93,25.95,7500.0,25.93,25.96,25.93,25.95,7500.0
2019-10-07 12:40:00,25.96,25.98,25.96,25.97,9015.0,25.96,25.98,25.96,25.97,9015.0
2019-10-07 12:45:00,25.97,25.98,25.97,25.98,6000.0,25.97,25.98,25.97,25.98,6000.0
2019-10-07 12:50:00,25.99,25.99,25.98,25.99,9000.0,25.99,25.99,25.98,25.99,9000.0
2019-10-07 12:55:00,25.98,26.01,25.98,26.01,13500.0,25.98,26.01,25.98,26.01,13500.0
2019-10-07 13:00:00,26.02,26.02,26.02,26.02,1500.0,26.02,26.02,26.02,26.02,1500.0
2019-10-07 13:05:00,26.01,26.01,25.97,25.97,13590.0,26.01,26.01,25.97,25.97,13590.0
2019-10-07 13:10:00,25.96,25.98,25.95,25.97,16500.0,25.96,25.98,25.95,25.97,16500.0
2019-10-07 13:15:00,25.96,25.98,25.94,25.94,34500.0,25.96,25.98,25.94,25.94,34500.0
2019-10-07 13:20:00,25.96,25.97,25.96,25.97,7650.0,25.96,25.97,25.96,25.97,7650.0
2019-10-07 13:25:00,25.97,25.97,25.96,25.97,7350.0,25.97,25.97,25.96,25.97,7350.0
2019-10-07 13:30:00,25.96,26.04,25.96,26.04,12000.0,25.96,26.04,25.96,26.04,12000.0
2019-10-07 13:35:00,26.02,26.07,26.02,26.07,8130.0,26.02,26.07,26.02,26.07,8130.0
2019-10-07 13:40:00,26.08,26.09,26.08,26.09,6000.0,26.08,26.09,26.08,26.09,6000.0
2019-10-07 13:45:00,26.08,26.08,26.07,26.08,8265.0,26.08,26.08,26.07,26.08,8265.0
2019-10-07 13:50:00,26.08,26.11,26.08,26.11,13500.0,26.08,26.11,26.08,26.11,13500.0
2019-10-07 13:55:00,26.12,26.12,26.11,26.11,3000.0,26.12,26.12,26.11,26.11,3000.0
2019-10-07 14:00:00,26.11,26.12,26.1,26.1,6000.0,26.11,26.12,26.1,26.1,6000.0
2019-10-07 14:05:00,26.08,26.08,26.05,26.05,10500.0,26.08,26.08,26.05,26.05,10500.0
2019-10-07 14:10:00,26.05,26.06,26.05,26.05,6375.0,26.05,26.06,26.05,26.05,6375.0
2019-10-07 14:15:00,26.02,26.03,26.02,26.03,6000.0,26.02,26.03,26.02,26.03,6000.0
2019-10-07 14:20:00,26.03,26.03,26.03,26.03,8100.0,26.03,26.03,26.03,26.03,8100.0
2019-10-07 14:25:00,26.03,26.03,26.03,26.03,8565.0,26.03,26.03,26.03,26.03,8565.0
2019-10-07 14:30:00,26.03,26.03,25.99,25.99,16890.0,26.03,26.03,25.99,25.99,16890.0
2019-10-07 14:35:00,25.99,26.0,25.98,26.0,9000.0,25.99,26.0,25.98,26.0,9000.0
2019-10-07 14:40:00,25.99,25.99,25.97,25.99,12000.0,25.99,25.99,25.97,25.99,12000.0
2019-10-07 14:45:00,26.01,26.01,25.96,25.98,13500.0,26.01,26.01,25.96,25.98,13500.0
2019-10-07 14:50:00,25.97,25.97,25.93,25.94,12000.0,25.97,25.97,25.93,25.94,12000.0
2019-10-07 14:55:00,25.93,25.98,25.93,25.98,18000.0,25.93,25.98,25.93,25.98,18000.0
2019-10-07 15:00:00,25.97,25.97,25.96,25.97,10935.0,25.97,25.97,25.96,25.97,10935.0
2019-10-07 15:05:00,25.96,25.98,25.96,25.98,18000.0,25.96,25.98,25.96,25.98,18000.0
2019-10-07 15:10:00,25.98,25.98,25.96,25.97,9000.0,25.98,25.98,25.96,25.97,9000.0
2019-10-07 15:15:00,25.99,26.01,25.98,26.0,22500.0,25.99,26.01,25.98,26.0,22500.0
2019-10-07 15:20:00,26.0,26.0,25.98,25.99,17010.0,26.0,26.0,25.98,25.99,17010.0
2019-10-07 15:25:00,25.99,26.02,25.99,26.02,15000.0,25.99,26.02,25.99,26.02,15000.0
2019-10-07 15:30:00,26.02,26.02,25.99,25.99,62280.0,26.02,26.02,25.99,25.99,62280.0
2019-10-07 15:35:00,25.99,26.01,25.99,26.01,21000.0,25.99,26.01,25.99,26.01,21000.0
2019-10-07 15:40:00,26.01,26.01,25.98,25.98,13500.0,26.01,26.01,25.98,25.98,13500.0
2019-10-07 15:45:00,25.97,25.99,25.96,25.98,28500.0,25.97,25.99,25.96,25.98,28500.0
2019-10-07 15:50:00,25.97,25.97,25.93,25.93,66000.0,25.97,25.97,25.93,25.93,66000.0
2019-10-07 15:55:00,25.92,25.98,25.9,25.93,301845.0,25.92,25.98,25.9,25.93,301845.0
2019-10-08 09:30:00,25.69,25.9,25.67,25.75,271170.0,25.69,25.9,25.67,25.75,271170.0
2019-10-08 09:35:00,25.77,25.82,25.67,25.76,68385.0,25.77,25.82,25.67,25.76,68385.0
2019-10-08 09:40:00,25.76,25.76,25.69,25.76,76965.0,25.76,25.76,25.69,25.76,76965.0
2019-10-08 09:45:00,25.72,25.73,25.68,25.69,243465.0,25.72,25.73,25.68,25.69,243465.0
2019-10-08 09:50:00,25.67,25.67,25.58,25.62,251355.0,25.67,25.67,25.58,25.62,251355.0
2019-10-08 09:55:00,25.62,25.69,25.62,25.69,17055.0,25.62,25.69,25.62,25.69,17055.0
2019-10-08 10:00:00,25.66,25.75,25.62,25.74,133290.0,25.66,25.75,25.62,25.74,133290.0
2019-10-08 10:05:00,25.77,25.81,25.75,25.77,16500.0,25.77,25.81,25.75,25.77,16500.0
2019-10-08 10:10:00,25.75,25.78,25.72,25.75,22410.0,25.75,25.78,25.72,25.75,22410.0
2019-10-08 10:15:00,25.79,25.82,25.75,25.82,26445.0,25.79,25.82,25.75,25.82,26445.0
2019-10-08 10:20:00,25.79,25.8,25.74,25.74,9000.0,25.79,25.8,25.74,25.74,9000.0
2019-10-08 10:25:00,25.73,25.78,25.73,25.76,7500.0,25.73,25.78,25.73,25.76,7500.0
2019-10-08 10:30:00,25.74,25.77,25.73,25.74,35850.0,25.74,25.77,25.73,25.74,35850.0
2019-10-08 10:35:00,25.73,25.75,25.73,25.75,6000.0,25.73,25.75,25.73,25.75,6000.0
2019-10-08 10:40:00,25.77,25.8,25.76,25.79,15000.0,25.77,25.8,25.76,25.79,15000.0
2019-10-08 10:45:00,25.79,25.8,25.78,25.8,27120.0,25.79,25.8,25.78,25.8,27120.0
2019-10-08 10:50:00,25.83,25.83,25.82,25.83,4500.0,25.83,25.83,25.82,25.83,4500.0
2019-10-08 10:55:00,25.89,25.92,25.88,25.92,22500.0,25.89,25.92,25.88,25.92,22500.0
2019-10-08 11:00:00,25.93,25.94,25.92,25.94,13500.0,25.93,25.94,25.92,25.94,13500.0
2019-10-08 11:05:00,25.97,25.97,25.93,25.93,8655.0,25.97,25.97,25.93,25.93,8655.0
2019-10-08 11:10:00,25.92,25.92,25.92,25.92,34500.0,25.92,25.92,25.92,25.92,34500.0
2019-10-08 11:15:00,25.91,25.94,25.9,25.94,11745.0,25.91,25.94,25.9,25.94,11745.0
2019-10-08 11:20:00,25.91,25.91,25.88,25.9,9000.0,25.91,25.91,25.88,25.9,9000.0
2019-10-08 11:25:00,25.85,25.85,25.83,25.84,16095.0,25.85,25.85,25.83,25.84,16095.0
2019-10-08 11:30:00,25.81,25.83,25.78,25.78,21960.0,25.81,25.83,25.78,25.78,21960.0
2019-10-08 11:35:00,25.77,25.79,25.77,25.79,15000.0,25.77,25.79,25.77,25.79,15000.0
2019-10-08 11:40:00,25.79,25.8,25.77,25.77,6000.0,25.79,25.8,25.77,25.77,6000.0
2019-10-08 11:45:00,25.8,25.8,25.79,25.79,10485.0,25.8,25.8,25.79,25.79,10485.0
2019-10-08 11:50:00,25.81,25.83,25.81,25.83,21000.0,25.81,25.83,25.81,25.83,21000.0
2019-10-08 11:55:00,25.83,25.83,25.82,25.83,9000.0,25.83,25.83,25.82,25.83,9000.0
2019-10-08 12:00:00,25.83,25.84,25.83,25.83,7500.0,25.83,25.84,25.83,25.83,7500.0
2019-10-08 12:05:00,25.84,25.85,25.84,25.85,8145.0,25.84,25.85,25.84,25.85,8145.0
2019-10-08 12:10:00,25.88,25.88,25.87,25.87,17400.0,25.88,25.88,25.87,25.87,17400.0
2019-10-08 12:15:00,25.88,25.88,25.85,25.85,18000.0,25.88,25.88,25.85,25.85,18000.0
2019-10-08 12:20:00,25.87,25.92,25.86,25.92,12360.0,25.87,25.92,25.86,25.92,12360.0
2019-10-08 12:25:00,25.94,25.95,25.92,25.92,10500.0,25.94,25.95,25.92,25.92,10500.0
2019-10-08 12:30:00,25.92,25.93,25.92,25.93,13500.0,25.92,25.93,25.92,25.93,13500.0
2019-10-08 12:35:00,25.92,25.93,25.92,25.93,4500.0,25.92,25.93,25.92,25.93,4500.0
2019-10-08 12:40:00,25.93,25.94,25.93,25.94,6375.0,25.93,25.94,25.93,25.94,6375.0
2019-10-08 12:45:00,25.98,26.01,25.97,25.97,22500.0,25.98,26.01,25.97,25.97,22500.0
2019-10-08 12:50:00,25.96,25.96,25.95,25.96,12000.0,25.96,25.96,25.95,25.96,12000.0
2019-10-08 12:55:00,25.96,25.96,25.94,25.94,14475.0,25.96,25.96,25.94,25.94,14475.0
2019-10-08 13:00:00,25.95,25.95,25.93,25.93,15000.0,25.95,25.95,25.93,25.93,15000.0
2019-10-08 13:05:00,25.93,25.93,25.9,25.9,7500.0,25.93,25.93,25.9,25.9,7500.0
2019-10-08 13:10:00,25.9,25.91,25.9,25.91,10500.0,25.9,25.91,25.9,25.91,10500.0
2019-10-08 13:15:00,25.93,25.94,25.93,25.94,12000.0,25.93,25.94,25.93,25.94,12000.0
2019-10-08 13:20:00,25.94,25.97,25.94,25.97,8595.0,25.94,25.97,25.94,25.97,8595.0
2019-10-08 13:25:00,25.98,25.98,25.96,25.98,9000.0,25.98,25.98,25.96,25.98,9000.0
2019-10-08 13:30:00,25.98,26.0,25.98,25.99,20640.0,25.98,26.0,25.98,25.99,20640.0
2019-10-08 13:35:00,25.99,25.99,25.95,25.95,18000.0,25.99,25.99,25.95,25.95,18000.0
2019-10-08 13:40:00,25.98,26.03,25.98,26.03,13500.0,25.98,26.03,25.98,26.03,13500.0
2019-10-08 13:45:00,26.03,26.03,26.01,26.01,18435.0,26.03,26.03,26.01,26.01,18435.0
2019-10-08 13:50:00,25.99,25.99,25.98,25.98,6000.0,25.99,25.99,25.98,25.98,6000.0
2019-10-08 13:55:00,25.97,25.98,25.95,25.95,12300.0,25.97,25.98,25.95,25.95,12300.0
2019-10-08 14:00:00,25.94,25.95,25.93,25.93,12735.0,25.94,25.95,25.93,25.93,12735.0
2019-10-08 14:05:00,25.94,25.97,25.94,25.95,10500.0,25.94,25.97,25.94,25.95,10500.0
2019-10-08 14:10:00,25.96,25.96,25.93,25.93,3000.0,25.96,25.96,25.93,25.93,3000.0
2019-10-08 14:15:00,25.94,25.94,25.93,25.93,12000.0,25.94,25.94,25.93,25.93,12000.0
2019-10-08 14:20:00,25.93,25.95,25.93,25.95,15000.0,25.93,25.95,25.93,25.95,15000.0
2019-10-08 14:25:00,25.96,25.98,25.96,25.97,7500.0,25.96,25.98,25.96,25.97,7500.0
2019-10-08 14:30:00,25.99,26.01,25.95,25.96,90000.0,25.99,26.01,25.95,25.96,90000.0
2019-10-08 14:35:00,25.97,25.99,25.95,25.95,115470.0,25.97,25.99,25.95,25.95,115470.0
2019-10-08 14:40:00,25.94,25.98,25.93,25.98,30000.0,25.94,25.98,25.93,25.98,30000.0
2019-10-08 14:45:00,25.98,25.99,25.96,25.97,45000.0,25.98,25.99,25.96,25.97,45000.0
2019-10-08 14:50:00,25.97,26.0,25.96,25.99,35175.0,25.97,26.0,25.96,25.99,35175.0
2019-10-08 14:55:00,25.99,26.01,25.8,25.86,72000.0,25.99,26.01,25.8,25.86,72000.0
2019-10-08 15:00:00,25.88,25.94,25.88,25.91,58500.0,25.88,25.94,25.88,25.91,58500.0
2019-10-08 15:05:00,25.88,25.94,25.88,25.92,37695.0,25.88,25.94,25.88,25.92,37695.0
2019-10-08 15:10:00,25.92,25.92,25.87,25.89,57000.0,25.92,25.92,25.87,25.89,57000.0
2019-10-08 15:15:00,25.9,25.97,25.9,25.97,60000.0,25.9,25.97,25.9,25.97,60000.0
2019-10-08 15:20:00,25.97,26.0,25.97,25.99,42000.0,25.97,26.0,25.97,25.99,42000.0
2019-10-08 15:25:00,26.0,26.03,25.99,26.01,43800.0,26.0,26.03,25.99,26.01,43800.0
2019-10-08 15:30:00,26.0,26.03,25.99,25.99,37500.0,26.0,26.03,25.99,25.99,37500.0
2019-10-08 15:35:00,25.98,25.99,25.94,25.95,36000.0,25.98,25.99,25.94,25.95,36000.0
2019-10-08 15:40:00,25.94,25.94,25.9,25.92,39000.0,25.94,25.94,25.9,25.92,39000.0
2019-10-08 15:45:00,25.92,25.92,25.88,25.88,62340.0,25.92,25.92,25.88,25.88,62340.0
2019-10-08 15:50:00,25.87,25.88,25.85,25.86,83220.0,25.87,25.88,25.85,25.86,83220.0
2019-10-08 15:55:00,25.84,25.88,25.84,25.86,166440.0,25.84,25.88,25.84,25.86,166440.0
2019-10-09 09:30:00,26.09,26.14,26.04,26.05,38040.0,26.09,26.14,26.04,26.05,38040.0
2019-10-09 09:35:00,26.04,26.15,25.99,26.14,45285.0,26.04,26.15,25.99,26.14,45285.0
2019-10-09 09:40:00,26.16,26.16,26.08,26.09,174480.0,26.16,26.16,26.08,26.09,174480.0
2019-10-09 09:45:00,26.11,26.13,26.06,26.13,120630.0,26.11,26.13,26.06,26.13,120630.0
2019-10-09 09:50:00,26.15,26.23,26.14,26.14,63240.0,26.15,26.23,26.14,26.14,63240.0
2019-10-09 09:55:00,26.19,26.19,26.16,26.16,10500.0,26.19,26.19,26.16,26.16,10500.0
2019-10-09 10:00:00,26.16,26.17,26.16,26.17,7845.0,26.16,26.17,26.16,26.17,7845.0
2019-10-09 10:05:00,26.16,26.17,26.11,26.11,13500.0,26.16,26.17,26.11,26.11,13500.0
2019-10-09 10:10:00,26.11,26.12,26.1,26.11,7500.0,26.11,26.12,26.1,26.11,7500.0
2019-10-09 10:15:00,26.07,26.1,26.07,26.1,3000.0,26.07,26.1,26.07,26.1,3000.0
2019-10-09 10:20:00,26.09,26.09,26.04,26.04,6000.0,26.09,26.09,26.04,26.04,6000.0
2019-10-09 10:25:00,26.04,26.04,26.04,26.04,0.0,26.04,26.04,26.04,26.04,0.0
2019-10-09 10:30:00,26.03,26.07,26.03,26.07,9000.0,26.03,26.07,26.03,26.07,9000.0
2019-10-09 10:35:00,26.06,26.11,26.05,26.11,25500.0,26.06,26.11,26.05,26.11,25500.0
2019-10-09 10:40:00,26.1,26.15,26.1,26.15,33000.0,26.1,26.15,26.1,26.15,33000.0
2019-10-09 10:45:00,26.14,26.14,26.13,26.13,4500.0,26.14,26.14,26.13,26.13,4500.0
2019-10-09 10:50:00,26.12,26.12,26.11,26.11,7500.0,26.12,26.12,26.11,26.11,7500.0
2019-10-09 10:55:00,26.07,26.12,26.07,26.12,15645.0,26.07,26.12,26.07,26.12,15645.0
2019-10-09 11:00:00,26.08,26.08,26.06,26.08,6000.0,26.08,26.08,26.06,26.08,6000.0
2019-10-09 11:05:00,26.08,26.09,26.07,26.09,12000.0,26.08,26.09,26.07,26.09,12000.0
2019-10-09 11:10:00,26.09,26.09,26.04,26.07,41625.0,26.09,26.09,26.04,26.07,41625.0
2019-10-09 11:15:00,26.08,26.12,26.08,26.09,21000.0,26.08,26.12,26.08,26.09,21000.0
2019-10-09 11:20:00,26.08,26.12,26.08,26.12,11400.0,26.08,26.12,26.08,26.12,11400.0
2019-10-09 11:25:00,26.11,26.15,26.11,26.13,21000.0,26.11,26.15,26.11,26.13,21000.0
2019-10-09 11:30:00,26.13,26.15,26.13,26.15,13500.0,26.13,26.15,26.13,26.15,13500.0
2019-10-09 11:35:00,26.16,26.2,26.15,26.2,40125.0,26.16,26.2,26.15,26.2,40125.0
2019-10-09 11:40:00,26.21,26.21,26.21,26.21,4500.0,26.21,26.21,26.21,26.21,4500.0
2019-10-09 11:45:00,26.23,26.27,26.22,26.27,16500.0,26.23,26.27,26.22,26.27,16500.0
2019-10-09 11:50:00,26.29,26.29,26.28,26.28,10500.0,26.29,26.29,26.28,26.28,10500.0
2019-10-09 11:55:00,26.29,26.3,26.28,26.3,10500.0,26.29,26.3,26.28,26.3,10500.0
2019-10-09 12:00:00,26.31,26.33,26.29,26.32,12000.0,26.31,26.33,26.29,26.32,12000.0
2019-10-09 12:05:00,26.34,26.35,26.32,26.33,16500.0,26.34,26.35,26.32,26.33,16500.0
2019-10-09 12:10:00,26.33,26.35,26.32,26.35,27000.0,26.33,26.35,26.32,26.35,27000.0
2019-10-09 12:15:00,26.35,26.35,26.34,26.35,7500.0,26.35,26.35,26.34,26.35,7500.0
2019-10-09 12:20:00,26.34,26.34,26.33,26.33,40995.0,26.34,26.34,26.33,26.33,40995.0
2019-10-09 12:25:00,26.32,26.32,26.3,26.32,12000.0,26.32,26.32,26.3,26.32,12000.0
2019-10-09 12:30:00,26.32,26.33,26.32,26.32,10500.0,26.32,26.33,26.32,26.32,10500.0
2019-10-09 12:35:00,26.33,26.35,26.33,26.33,7500.0,26.33,26.35,26.33,26.33,7500.0
2019-10-09 12:40:00,26.34,26.34,26.34,26.34,1500.0,26.34,26.34,26.34,26.34,1500.0
2019-10-09 12:45:00,26.33,26.33,26.32,26.33,16500.0,26.33,26.33,26.32,26.33,16500.0
2019-10-09 12:50:00,26.33,26.33,26.31,26.31,6270.0,26.33,26.33,26.31,26.31,6270.0
2019-10-09 12:55:00,26.32,26.35,26.32,26.34,18000.0,26.32,26.35,26.32,26.34,18000.0
2019-10-09 13:00:00,26.36,26.41,26.36,26.38,22905.0,26.36,26.41,26.36,26.38,22905.0
2019-10-09 13:05:00,26.37,26.38,26.35,26.38,16125.0,26.37,26.38,26.35,26.38,16125.0
2019-10-09 13:10:00,26.37,26.39,26.37,26.38,24000.0,26.37,26.39,26.37,26.38,24000.0
2019-10-09 13:15:00,26.4,26.41,26.34,26.36,56850.0,26.4,26.41,26.34,26.36,56850.0
2019-10-09 13:20:00,26.34,26.38,26.34,26.35,32250.0,26.34,26.38,26.34,26.35,32250.0
2019-10-09 13:25:00,26.38,26.39,26.37,26.37,7500.0,26.38,26.39,26.37,26.37,7500.0
2019-10-09 13:30:00,26.37,26.39,26.36,26.39,18450.0,26.37,26.39,26.36,26.39,18450.0
2019-10-09 13:35:00,26.39,26.39,26.38,26.38,22500.0,26.39,26.39,26.38,26.38,22500.0
2019-10-09 13:40:00,26.37,26.38,26.37,26.38,7500.0,26.37,26.38,26.37,26.38,7500.0
2019-10-09 13:45:00,26.37,26.4,26.37,26.4,10500.0,26.37,26.4,26.37,26.4,10500.0
2019-10-09 13:50:00,26.4,26.43,26.4,26.41,33000.0,26.4,26.43,26.4,26.41,33000.0
2019-10-09 13:55:00,26.42,26.43,26.42,26.42,15000.0,26.42,26.43,26.42,26.42,15000.0
2019-10-09 14:00:00,26.4,26.42,26.38,26.39,18000.0,26.4,26.42,26.38,26.39,18000.0
2019-10-09 14:05:00,26.4,26.41,26.39,26.39,20520.0,26.4,26.41,26.39,26.39,20520.0
2019-10-09 14:10:00,26.4,26.45,26.4,26.45,45675.0,26.4,26.45,26.4,26.45,45675.0
2019-10-09 14:15:00,26.43,26.45,26.42,26.45,18000.0,26.43,26.45,26.42,26.45,18000.0
2019-10-09 14:20:00,26.44,26.44,26.43,26.43,10500.0,26.44,26.44,26.43,26.43,10500.0
2019-10-09 14:25:00,26.44,26.46,26.43,26.43,24000.0,26.44,26.46,26.43,26.43,24000.0
2019-10-09 14:30:00,26.42,26.43,26.42,26.42,6000.0,26.42,26.43,26.42,26.42,6000.0
2019-10-09 14:35:00,26.42,26.42,26.41,26.41,6000.0,26.42,26.42,26.41,26.41,6000.0
2019-10-09 14:40:00,26.43,26.43,26.41,26.42,39330.0,26.43,26.43,26.41,26.42,39330.0
2019-10-09 14:45:00,26.42,26.43,26.41,26.42,20280.0,26.42,26.43,26.41,26.42,20280.0
2019-10-09 14:50:00,26.4,26.45,26.4,26.45,52500.0,26.4,26.45,26.4,26.45,52500.0
2019-10-09 14:55:00,26.44,26.44,26.43,26.43,4500.0,26.44,26.44,26.43,26.43,4500.0
2019-10-09 15:00:00,26.44,26.45,26.42,26.43,40695.0,26.44,26.45,26.42,26.43,40695.0
2019-10-09 15:05:00,26.41,26.42,26.41,26.42,15000.0,26.41,26.42,26.41,26.42,15000.0
2019-10-09 15:10:00,26.41,26.41,26.38,26.39,21000.0,26.41,26.41,26.38,26.39,21000.0
2019-10-09 15:15:00,26.39,26.39,26.38,26.38,31875.0,26.39,26.39,26.38,26.38,31875.0
2019-10-09 15:20:00,26.38,26.41,26.38,26.4,49500.0,26.38,26.41,26.38,26.4,49500.0
2019-10-09 15:25:00,26.39,26.4,26.37,26.38,30000.0,26.39,26.4,26.37,26.38,30000.0
2019-10-09 15:30:00,26.38,26.39,26.37,26.37,27000.0,26.38,26.39,26.37,26.37,27000.0
2019-10-09 15:35:00,26.39,26.39,26.38,26.38,49500.0,26.39,26.39,26.38,26.38,49500.0
2019-10-09 15:40:00,26.38,26.39,26.35,26.36,105000.0,26.38,26.39,26.35,26.36,105000.0
2019-10-09 15:45:00,26.34,26.35,26.32,26.33,42390.0,26.34,26.35,26.32,26.33,42390.0
2019-10-09 15:50:00,26.33,26.37,26.33,26.37,90000.0,26.33,26.37,26.33,26.37,90000.0
2019-10-09 15:55:00,26.4,26.42,26.33,26.34,267480.0,26.4,26.42,26.33,26.34,267480.0
2019-10-10 09:30:00,26.25,26.31,26.07,26.3,112965.0,26.25,26.31,26.07,26.3,112965.0
2019-10-10 09:35:00,26.34,26.45,26.34,26.45,53055.0,26.34,26.45,26.34,26.45,53055.0
2019-10-10 09:40:00,26.41,26.42,26.37,26.42,102720.0,26.41,26.42,26.37,26.42,102720.0
2019-10-10 09:45:00,26.44,26.47,26.37,26.42,32070.0,26.44,26.47,26.37,26.42,32070.0
2019-10-10 09:50:00,26.47,26.47,26.37,26.43,23850.0,26.47,26.47,26.37,26.43,23850.0
2019-10-10 09:55:00,26.41,26.51,26.41,26.51,29205.0,26.41,26.51,26.41,26.51,29205.0
2019-10-10 10:00:00,26.54,26.54,26.47,26.47,37560.0,26.54,26.54,26.47,26.47,37560.0
2019-10-10 10:05:00,26.49,26.53,26.49,26.52,16860.0,26.49,26.53,26.49,26.52,16860.0
2019-10-10 10:10:00,26.53,26.53,26.46,26.47,13500.0,26.53,26.53,26.46,26.47,13500.0
2019-10-10 10:15:00,26.47,26.5,26.47,26.49,29940.0,26.47,26.5,26.47,26.49,29940.0
2019-10-10 10:20:00,26.49,26.51,26.49,26.51,3000.0,26.49,26.51,26.49,26.51,3000.0
2019-10-10 10:25:00,26.51,26.53,26.48,26.49,18315.0,26.51,26.53,26.48,26.49,18315.0
2019-10-10 10:30:00,26.47,26.48,26.44,26.44,28500.0,26.47,26.48,26.44,26.44,28500.0
2019-10-10 10:35:00,26.45,26.45,26.42,26.43,13500.0,26.45,26.45,26.42,26.43,13500.0
2019-10-10 10:40:00,26.44,26.47,26.44,26.47,45000.0,26.44,26.47,26.44,26.47,45000.0
2019-10-10 10:45:00,26.46,26.47,26.41,26.42,25125.0,26.46,26.47,26.41,26.42,25125.0
2019-10-10 10:50:00,26.42,26.46,26.42,26.46,13500.0,26.42,26.46,26.42,26.46,13500.0
2019-10-10 10:55:00,26.43,26.47,26.43,26.46,22500.0,26.43,26.47,26.43,26.46,22500.0
2019-10-10 11:00:00,26.47,26.48,26.47,26.47,13500.0,26.47,26.48,26.47,26.47,13500.0
2019-10-10 11:05:00,26.49,26.51,26.49,26.51,13125.0,26.49,26.51,26.49,26.51,13125.0
2019-10-10 11:10:00,26.55,26.57,26.54,26.56,12870.0,26.55,26.57,26.54,26.56,12870.0
2019-10-10 11:15:00,26.55,26.55,26.55,26.55,1500.0,26.55,26.55,26.55,26.55,1500.0
2019-10-10 11:20:00,26.52,26.54,26.52,26.53,31260.0,26.52,26.54,26.52,26.53,31260.0
2019-10-10 11:25:00,26.53,26.54,26.52,26.54,19320.0,26.53,26.54,26.52,26.54,19320.0
2019-10-10 11:30:00,26.55,26.56,26.54,26.55,12885.0,26.55,26.56,26.54,26.55,12885.0
2019-10-10 11:35:00,26.53,26.54,26.53,26.53,4500.0,26.53,26.54,26.53,26.53,4500.0
2019-10-10 11:40:00,26.51,26.52,26.5,26.5,9000.0,26.51,26.52,26.5,26.5,9000.0
2019-10-10 11:45:00,26.49,26.5,26.49,26.5,6000.0,26.49,26.5,26.49,26.5,6000.0
2019-10-10 11:50:00,26.5,26.5,26.48,26.48,6000.0,26.5,26.5,26.48,26.48,6000.0
2019-10-10 11:55:00,26.49,26.5,26.48,26.48,12870.0,26.49,26.5,26.48,26.48,12870.0
2019-10-10 12:00:00,26.48,26.5,26.48,26.5,12000.0,26.48,26.5,26.48,26.5,12000.0
2019-10-10 12:05:00,26.5,26.52,26.5,26.51,9000.0,26.5,26.52,26.5,26.51,9000.0
2019-10-10 12:10:00,26.52,26.53,26.51,26.53,6000.0,26.52,26.53,26.51,26.53,6000.0
2019-10-10 12:15:00,26.54,26.54,26.53,26.53,4500.0,26.54,26.54,26.53,26.53,4500.0
2019-10-10 12:20:00,26.52,26.52,26.51,26.51,6000.0,26.52,26.52,26.51,26.51,6000.0
2019-10-10 12:25:00,26.5,26.5,26.49,26.5,9765.0,26.5,26.5,26.49,26.5,9765.0
2019-10-10 12:30:00,26.49,26.49,26.45,26.47,12390.0,26.49,26.49,26.45,26.47,12390.0
2019-10-10 12:35:00,26.47,26.48,26.47,26.47,9000.0,26.47,26.48,26.47,26.47,9000.0
2019-10-10 12:40:00,26.47,26.49,26.47,26.49,14580.0,26.47,26.49,26.47,26.49,14580.0
2019-10-10 12:45:00,26.48,26.49,26.48,26.49,4500.0,26.48,26.49,26.48,26.49,4500.0
2019-10-10 12:50:00,26.49,26.5,26.48,26.49,9000.0,26.49,26.5,26.48,26.49,9000.0
2019-10-10 12:55:00,26.48,26.5,26.48,26.5,10500.0,26.48,26.5,26.48,26.5,10500.0
2019-10-10 13:00:00,26.52,26.52,26.51,26.51,7500.0,26.52,26.52,26.51,26.51,7500.0
2019-10-10 13:05:00,26.53,26.53,26.53,26.53,1500.0,26.53,26.53,26.53,26.53,1500.0
2019-10-10 13:10:00,26.54,26.55,26.54,26.54,4605.0,26.54,26.55,26.54,26.54,4605.0
2019-10-10 13:15:00,26.54,26.55,26.54,26.55,22500.0,26.54,26.55,26.54,26.55,22500.0
2019-10-10 13:20:00,26.56,26.56,26.54,26.55,15135.0,26.56,26.56,26.54,26.55,15135.0
2019-10-10 13:25:00,26.56,26.57,26.55,26.57,27000.0,26.56,26.57,26.55,26.57,27000.0
2019-10-10 13:30:00,26.55,26.58,26.53,26.58,22500.0,26.55,26.58,26.53,26.58,22500.0
2019-10-10 13:35:00,26.58,26.59,26.58,26.58,12000.0,26.58,26.59,26.58,26.58,12000.0
2019-10-10 13:40:00,26.58,26.59,26.57,26.58,13500.0,26.58,26.59,26.57,26.58,13500.0
2019-10-10 13:45:00,26.59,26.59,26.59,26.59,3000.0,26.59,26.59,26.59,26.59,3000.0
2019-10-10 13:50:00,26.6,26.61,26.6,26.61,17025.0,26.6,26.61,26.6,26.61,17025.0
2019-10-10 13:55:00,26.61,26.63,26.61,26.61,18000.0,26.61,26.63,26.61,26.61,18000.0
2019-10-10 14:00:00,26.62,26.62,26.6,26.61,22110.0,26.62,26.62,26.6,26.61,22110.0
2019-10-10 14:05:00,26.6,26.6,26.5,26.52,24000.0,26.6,26.6,26.5,26.52,24000.0
2019-10-10 14:10:00,26.51,26.55,26.51,26.54,19500.0,26.51,26.55,26.51,26.54,19500.0
2019-10-10 14:15:00,26.56,26.56,26.53,26.55,13500.0,26.56,26.56,26.53,26.55,13500.0
2019-10-10 14:20:00,26.56,26.57,26.56,26.57,10500.0,26.56,26.57,26.56,26.57,10500.0
2019-10-10 14:25:00,26.55,26.55,26.53,26.55,9000.0,26.55,26.55,26.53,26.55,9000.0
2019-10-10 14:30:00,26.55,26.57,26.55,26.57,7500.0,26.55,26.57,26.55,26.57,7500.0
2019-10-10 14:35:00,26.57,26.57,26.54,26.54,6000.0,26.57,26.57,26.54,26.54,6000.0
2019-10-10 14:40:00,26.52,26.53,26.51,26.52,30150.0,26.52,26.53,26.51,26.52,30150.0
2019-10-10 14:45:00,26.53,26.55,26.53,26.55,22500.0,26.53,26.55,26.53,26.55,22500.0
2019-10-10 14:50:00,26.55,26.55,26.52,26.52,6000.0,26.55,26.55,26.52,26.52,6000.0
2019-10-10 14:55:00,26.51,26.53,26.51,26.52,10260.0,26.51,26.53,26.51,26.52,10260.0
2019-10-10 15:00:00,26.53,26.54,26.53,26.53,15000.0,26.53,26.54,26.53,26.53,15000.0
2019-10-10 15:05:00,26.53,26.53,26.51,26.51,9000.0,26.53,26.53,26.51,26.51,9000.0
2019-10-10 15:10:00,26.51,26.52,26.5,26.52,13545.0,26.51,26.52,26.5,26.52,13545.0
2019-10-10 15:15:00,26.53,26.53,26.51,26.53,27000.0,26.53,26.53,26.51,26.53,27000.0
2019-10-10 15:20:00,26.53,26.56,26.53,26.56,13935.0,26.53,26.56,26.53,26.56,13935.0
2019-10-10 15:25:00,26.55,26.56,26.55,26.56,22650.0,26.55,26.56,26.55,26.56,22650.0
2019-10-10 15:30:00,26.57,26.57,26.55,26.55,24000.0,26.57,26.57,26.55,26.55,24000.0
2019-10-10 15:35:00,26.56,26.56,26.55,26.55,12000.0,26.56,26.56,26.55,26.55,12000.0
2019-10-10 15:40:00,26.56,26.56,26.54,26.55,18000.0,26.56,26.56,26.54,26.55,18000.0
2019-10-10 15:45:00,26.56,26.58,26.55,26.58,21000.0,26.56,26.58,26.55,26.58,21000.0
2019-10-10 15:50:00,26.57,26.58,26.57,26.58,16500.0,26.57,26.58,26.57,26.58,16500.0
2019-10-10 15:55:00,26.58,26.61,26.56,26.6,143565.0,26.58,26.61,26.56,26.6,143565.0
2019-10-11 09:30:00,26.78,26.89,26.68,26.89,49560.0,26.78,26.89,26.68,26.89,49560.0
2019-10-11 09:35:00,26.84,26.84,26.75,26.76,22170.0,26.84,26.84,26.75,26.76,22170.0
2019-10-11 09:40:00,26.75,26.8,26.72,26.73,75000.0,26.75,26.8,26.72,26.73,75000.0
2019-10-11 09:45:00,26.78,26.9,26.78,26.79,47040.0,26.78,26.9,26.78,26.79,47040.0
2019-10-11 09:50:00,26.9,26.92,26.8,26.81,23250.0,26.9,26.92,26.8,26.81,23250.0
2019-10-11 09:55:00,26.81,26.81,26.79,26.81,7500.0,26.81,26.81,26.79,26.81,7500.0
2019-10-11 10:00:00,26.81,26.87,26.81,26.84,36000.0,26.81,26.87,26.81,26.84,36000.0
2019-10-11 10:05:00,26.84,26.88,26.81,26.86,200190.0,26.84,26.88,26.81,26.86,200190.0
2019-10-11 10:10:00,26.86,26.93,26.82,26.91,101880.0,26.86,26.93,26.82,26.91,101880.0
2019-10-11 10:15:00,26.91,26.93,26.89,26.89,16500.0,26.91,26.93,26.89,26.89,16500.0
2019-10-11 10:20:00,26.86,26.89,26.82,26.89,15000.0,26.86,26.89,26.82,26.89,15000.0
2019-10-11 10:25:00,26.85,26.89,26.85,26.85,10860.0,26.85,26.89,26.85,26.85,10860.0
2019-10-11 10:30:00,26.86,26.91,26.86,26.91,11745.0,26.86,26.91,26.86,26.91,11745.0
2019-10-11 10:35:00,26.9,26.91,26.89,26.89,6705.0,26.9,26.91,26.89,26.89,6705.0
2019-10-11 10:40:00,26.9,26.9,26.9,26.9,3000.0,26.9,26.9,26.9,26.9,3000.0
2019-10-11 10:45:00,26.92,26.94,26.9,26.9,16500.0,26.92,26.94,26.9,26.9,16500.0
2019-10-11 10:50:00,26.92,26.93,26.92,26.92,4500.0,26.92,26.93,26.92,26.92,4500.0
2019-10-11 10:55:00,26.94,26.99,26.93,26.97,44190.0,26.94,26.99,26.93,26.97,44190.0
2019-10-11 11:00:00,26.96,27.04,26.95,27.03,30150.0,26.96,27.04,26.95,27.03,30150.0
2019-10-11 11:05:00,27.04,27.05,27.04,27.04,6000.0,27.04,27.05,27.04,27.04,6000.0
2019-10-11 11:10:00,27.04,27.04,27.0,27.0,11490.0,27.04,27.04,27.0,27.0,11490.0
2019-10-11 11:15:00,27.0,27.01,26.99,27.01,34500.0,27.0,27.01,26.99,27.01,34500.0
2019-10-11 11:20:00,27.0,27.01,26.98,26.99,15000.0,27.0,27.01,26.98,26.99,15000.0
2019-10-11 11:25:00,26.98,26.98,26.95,26.96,25500.0,26.98,26.98,26.95,26.96,25500.0
2019-10-11 11:30:00,26.96,26.99,26.95,26.99,21000.0,26.96,26.99,26.95,26.99,21000.0
2019-10-11 11:35:00,27.0,27.0,26.97,26.97,15000.0,27.0,27.0,26.97,26.97,15000.0
2019-10-11 11:40:00,26.97,26.99,26.95,26.95,27000.0,26.97,26.99,26.95,26.95,27000.0
2019-10-11 11:45:00,26.94,26.96,26.92,26.92,21000.0,26.94,26.96,26.92,26.92,21000.0
2019-10-11 11:50:00,26.91,26.92,26.91,26.92,3180.0,26.91,26.92,26.91,26.92,3180.0
2019-10-11 11:55:00,26.92,26.92,26.87,26.87,12000.0,26.92,26.92,26.87,26.87,12000.0
2019-10-11 12:00:00,26.89,26.89,26.86,26.86,6000.0,26.89,26.89,26.86,26.86,6000.0
2019-10-11 12:05:00,26.88,26.9,26.87,26.9,30750.0,26.88,26.9,26.87,26.9,30750.0
2019-10-11 12:10:00,26.91,26.92,26.91,26.91,17805.0,26.91,26.92,26.91,26.91,17805.0
2019-10-11 12:15:00,26.92,26.93,26.92,26.93,4500.0,26.92,26.93,26.92,26.93,4500.0
2019-10-11 12:20:00,26.92,26.93,26.91,26.93,16500.0,26.92,26.93,26.91,26.93,16500.0
2019-10-11 12:25:00,26.93,26.93,26.93,26.93,0.0,26.93,26.93,26.93,26.93,0.0
2019-10-11 12:30:00,26.93,26.93,26.82,26.87,43500.0,26.93,26.93,26.82,26.87,43500.0
2019-10-11 12:35:00,26.86,26.87,26.84,26.84,16500.0,26.86,26.87,26.84,26.84,16500.0
2019-10-11 12:40:00,26.84,26.85,26.82,26.82,13500.0,26.84,26.85,26.82,26.82,13500.0
2019-10-11 12:45:00,26.85,26.85,26.85,26.85,1500.0,26.85,26.85,26.85,26.85,1500.0
2019-10-11 12:50:00,26.85,26.85,26.78,26.78,28500.0,26.85,26.85,26.78,26.78,28500.0
2019-10-11 12:55:00,26.8,26.83,26.8,26.83,37500.0,26.8,26.83,26.8,26.83,37500.0
2019-10-11 13:00:00,26.83,26.83,26.81,26.82,57705.0,26.83,26.83,26.81,26.82,57705.0
2019-10-11 13:05:00,26.82,26.82,26.81,26.81,10800.0,26.82,26.82,26.81,26.81,10800.0
2019-10-11 13:10:00,26.82,26.83,26.81,26.82,18285.0,26.82,26.83,26.81,26.82,18285.0
2019-10-11 13:15:00,26.81,26.83,26.79,26.8,18660.0,26.81,26.83,26.79,26.8,18660.0
2019-10-11 13:20:00,26.81,26.82,26.81,26.81,11850.0,26.81,26.82,26.81,26.81,11850.0
2019-10-11 13:25:00,26.81,26.86,26.81,26.86,15000.0,26.81,26.86,26.81,26.86,15000.0
2019-10-11 13:30:00,26.78,26.83,26.78,26.83,12060.0,26.78,26.83,26.78,26.83,12060.0
2019-10-11 13:35:00,26.83,26.84,26.83,26.84,3000.0,26.83,26.84,26.83,26.84,3000.0
2019-10-11 13:40:00,26.86,26.87,26.86,26.86,11940.0,26.86,26.87,26.86,26.86,11940.0
2019-10-11 13:45:00,26.86,26.87,26.86,26.87,12960.0,26.86,26.87,26.86,26.87,12960.0
2019-10-11 13:50:00,26.89,26.89,26.87,26.88,10500.0,26.89,26.89,26.87,26.88,10500.0
2019-10-11 13:55:00,26.9,26.9,26.9,26.9,1500.0,26.9,26.9,26.9,26.9,1500.0
2019-10-11 14:00:00,26.9,26.9,26.87,26.87,19500.0,26.9,26.9,26.87,26.87,19500.0
2019-10-11 14:05:00,26.88,26.88,26.86,26.87,6585.0,26.88,26.88,26.86,26.87,6585.0
2019-10-11 14:10:00,26.86,26.86,26.83,26.84,21000.0,26.86,26.86,26.83,26.84,21000.0
2019-10-11 14:15:00,26.83,26.83,26.81,26.82,9255.0,26.83,26.83,26.81,26.82,9255.0
2019-10-11 14:20:00,26.82,26.84,26.82,26.84,17250.0,26.82,26.84,26.82,26.84,17250.0
2019-10-11 14:25:00,26.85,26.88,26.85,26.85,16500.0,26.85,26.88,26.85,26.85,16500.0
2019-10-11 14:30:00,26.86,26.86,26.86,26.86,10500.0,26.86,26.86,26.86,26.86,10500.0
2019-10-11 14:35:00,26.86,26.86,26.84,26.85,15000.0,26.86,26.86,26.84,26.85,15000.0
2019-10-11 14:40:00,26.84,26.84,26.82,26.83,12000.0,26.84,26.84,26.82,26.83,12000.0
2019-10-11 14:45:00,26.84,26.87,26.84,26.85,12000.0,26.84,26.87,26.84,26.85,12000.0
2019-10-11 14:50:00,26.86,26.86,26.84,26.84,15000.0,26.86,26.86,26.84,26.84,15000.0
2019-10-11 14:55:00,26.85,26.86,26.85,26.85,13500.0,26.85,26.86,26.85,26.85,13500.0
2019-10-11 15:00:00,26.86,26.87,26.85,26.86,52500.0,26.86,26.87,26.85,26.86,52500.0
2019-10-11 15:05:00,26.86,26.88,26.86,26.87,19500.0,26.86,26.88,26.86,26.87,19500.0
2019-10-11 15:10:00,26.86,26.89,26.86,26.89,49515.0,26.86,26.89,26.86,26.89,49515.0
2019-10-11 15:15:00,26.88,26.88,26.86,26.87,31500.0,26.88,26.88,26.86,26.87,31500.0
2019-10-11 15:20:00,26.88,26.89,26.87,26.87,38985.0,26.88,26.89,26.87,26.87,38985.0
2019-10-11 15:25:00,26.87,26.88,26.87,26.87,33000.0,26.87,26.88,26.87,26.87,33000.0
2019-10-11 15:30:00,26.88,26.89,26.86,26.89,19500.0,26.88,26.89,26.86,26.89,19500.0
2019-10-11 15:35:00,26.89,26.9,26.87,26.88,35850.0,26.89,26.9,26.87,26.88,35850.0
2019-10-11 15:40:00,26.87,26.89,26.83,26.83,27030.0,26.87,26.89,26.83,26.83,27030.0
2019-10-11 15:45:00,26.84,26.84,26.8,26.82,32250.0,26.84,26.84,26.8,26.82,32250.0
2019-10-11 15:50:00,26.81,26.82,26.77,26.79,58275.0,26.81,26.82,26.77,26.79,58275.0
2019-10-11 15:55:00,26.79,26.79,26.72,26.75,138585.0,26.79,26.79,26.72,26.75,138585.0
2019-10-14 09:30:00,26.75,26.85,26.75,26.79,70740.0,26.75,26.85,26.75,26.79,70740.0
2019-10-14 09:35:00,26.76,26.76,26.72,26.75,14775.0,26.76,26.76,26.72,26.75,14775.0
2019-10-14 09:40:00,26.75,26.79,26.71,26.73,207450.0,26.75,26.79,26.71,26.73,207450.0
2019-10-14 09:45:00,26.74,26.78,26.74,26.78,25500.0,26.74,26.78,26.74,26.78,25500.0
2019-10-14 09:50:00,26.76,26.77,26.67,26.7,34500.0,26.76,26.77,26.67,26.7,34500.0
2019-10-14 09:55:00,26.67,26.7,26.65,26.65,67575.0,26.67,26.7,26.65,26.65,67575.0
2019-10-14 10:00:00,26.67,26.68,26.65,26.68,54075.0,26.67,26.68,26.65,26.68,54075.0
2019-10-14 10:05:00,26.67,26.71,26.67,26.7,28290.0,26.67,26.71,26.67,26.7,28290.0
2019-10-14 10:10:00,26.68,26.68,26.67,26.67,19500.0,26.68,26.68,26.67,26.67,19500.0
2019-10-14 10:15:00,26.68,26.69,26.67,26.67,28500.0,26.68,26.69,26.67,26.67,28500.0
2019-10-14 10:20:00,26.7,26.72,26.69,26.72,12000.0,26.7,26.72,26.69,26.72,12000.0
2019-10-14 10:25:00,26.71,26.71,26.7,26.71,21000.0,26.71,26.71,26.7,26.71,21000.0
2019-10-14 10:30:00,26.71,26.72,26.7,26.7,16500.0,26.71,26.72,26.7,26.7,16500.0
2019-10-14 10:35:00,26.7,26.71,26.68,26.7,42000.0,26.7,26.71,26.68,26.7,42000.0
2019-10-14 10:40:00,26.72,26.75,26.72,26.75,6000.0,26.72,26.75,26.72,26.75,6000.0
2019-10-14 10:45:00,26.78,26.78,26.78,26.78,17085.0,26.78,26.78,26.78,26.78,17085.0
2019-10-14 10:50:00,26.78,26.78,26.75,26.75,29160.0,26.78,26.78,26.75,26.75,29160.0
2019-10-14 10:55:00,26.75,26.75,26.75,26.75,0.0,26.75,26.75,26.75,26.75,0.0
2019-10-14 11:00:00,26.76,26.77,26.73,26.73,19500.0,26.76,26.77,26.73,26.73,19500.0
2019-10-14 11:05:00,26.74,26.75,26.71,26.72,15375.0,26.74,26.75,26.71,26.72,15375.0
2019-10-14 11:10:00,26.73,26.73,26.71,26.73,16425.0,26.73,26.73,26.71,26.73,16425.0
2019-10-14 11:15:00,26.74,26.76,26.73,26.75,16500.0,26.74,26.76,26.73,26.75,16500.0
2019-10-14 11:20:00,26.74,26.76,26.74,26.76,9000.0,26.74,26.76,26.74,26.76,9000.0
2019-10-14 11:25:00,26.75,26.79,26.75,26.79,60465.0,26.75,26.79,26.75,26.79,60465.0
2019-10-14 11:30:00,26.8,26.84,26.8,26.82,7500.0,26.8,26.84,26.8,26.82,7500.0
2019-10-14 11:35:00,26.82,26.84,26.81,26.83,12405.0,26.82,26.84,26.81,26.83,12405.0
2019-10-14 11:40:00,26.83,26.83,26.82,26.82,12480.0,26.83,26.83,26.82,26.82,12480.0
2019-10-14 11:45:00,26.82,26.84,26.82,26.84,21360.0,26.82,26.84,26.82,26.84,21360.0
2019-10-14 11:50:00,26.84,26.84,26.83,26.84,22605.0,26.84,26.84,26.83,26.84,22605.0
2019-10-14 11:55:00,26.84,26.85,26.83,26.84,21090.0,26.84,26.85,26.83,26.84,21090.0
2019-10-14 12:00:00,26.83,26.85,26.82,26.85,25200.0,26.83,26.85,26.82,26.85,25200.0
2019-10-14 12:05:00,26.84,26.84,26.82,26.82,13500.0,26.84,26.84,26.82,26.82,13500.0
2019-10-14 12:10:00,26.83,26.83,26.81,26.81,6930.0,26.83,26.83,26.81,26.81,6930.0
2019-10-14 12:15:00,26.8,26.82,26.8,26.82,31500.0,26.8,26.82,26.8,26.82,31500.0
2019-10-14 12:20:00,26.81,26.81,26.79,26.79,33315.0,26.81,26.81,26.79,26.79,33315.0
2019-10-14 12:25:00,26.78,26.78,26.76,26.77,10500.0,26.78,26.78,26.76,26.77,10500.0
2019-10-14 12:30:00,26.78,26.79,26.77,26.77,8070.0,26.78,26.79,26.77,26.77,8070.0
2019-10-14 12:35:00,26.79,26.79,26.75,26.76,31680.0,26.79,26.79,26.75,26.76,31680.0
2019-10-14 12:40:00,26.77,26.77,26.76,26.76,9000.0,26.77,26.77,26.76,26.76,9000.0
2019-10-14 12:45:00,26.76,26.77,26.75,26.77,24000.0,26.76,26.77,26.75,26.77,24000.0
2019-10-14 12:50:00,26.77,26.78,26.76,26.76,13500.0,26.77,26.78,26.76,26.76,13500.0
2019-10-14 12:55:00,26.77,26.77,26.75,26.75,34500.0,26.77,26.77,26.75,26.75,34500.0
2019-10-14 13:00:00,26.74,26.76,26.74,26.74,27030.0,26.74,26.76,26.74,26.74,27030.0
2019-10-14 13:05:00,26.75,26.76,26.74,26.75,35955.0,26.75,26.76,26.74,26.75,35955.0
2019-10-14 13:10:00,26.75,26.75,26.73,26.74,18750.0,26.75,26.75,26.73,26.74,18750.0
2019-10-14 13:15:00,26.75,26.77,26.75,26.76,24000.0,26.75,26.77,26.75,26.76,24000.0
2019-10-14 13:20:00,26.77,26.77,26.76,26.76,18000.0,26.77,26.77,26.76,26.76,18000.0
2019-10-14 13:25:00,26.76,26.78,26.76,26.77,25500.0,26.76,26.78,26.76,26.77,25500.0
2019-10-14 13:30:00,26.76,26.76,26.74,26.75,18390.0,26.76,26.76,26.74,26.75,18390.0
2019-10-14 13:35:00,26.75,26.76,26.75,26.75,22500.0,26.75,26.76,26.75,26.75,22500.0
2019-10-14 13:40:00,26.76,26.79,26.76,26.79,13500.0,26.76,26.79,26.76,26.79,13500.0
2019-10-14 13:45:00,26.79,26.79,26.78,26.78,4500.0,26.79,26.79,26.78,26.78,4500.0
2019-10-14 13:50:00,26.78,26.79,26.77,26.77,30000.0,26.78,26.79,26.77,26.77,30000.0
2019-10-14 13:55:00,26.76,26.77,26.76,26.76,18000.0,26.76,26.77,26.76,26.76,18000.0
2019-10-14 14:00:00,26.75,26.78,26.75,26.77,9000.0,26.75,26.78,26.75,26.77,9000.0
2019-10-14 14:05:00,26.77,26.78,26.76,26.77,15000.0,26.77,26.78,26.76,26.77,15000.0
2019-10-14 14:10:00,26.76,26.77,26.75,26.75,27000.0,26.76,26.77,26.75,26.75,27000.0
2019-10-14 14:15:00,26.76,26.76,26.75,26.75,12000.0,26.76,26.76,26.75,26.75,12000.0
2019-10-14 14:20:00,26.75,26.76,26.74,26.75,10500.0,26.75,26.76,26.74,26.75,10500.0
2019-10-14 14:25:00,26.75,26.76,26.75,26.76,14250.0,26.75,26.76,26.75,26.76,14250.0
2019-10-14 14:30:00,26.76,26.77,26.74,26.75,37530.0,26.76,26.77,26.74,26.75,37530.0
2019-10-14 14:35:00,26.74,26.74,26.74,26.74,6000.0,26.74,26.74,26.74,26.74,6000.0
2019-10-14 14:40:00,26.74,26.76,26.74,26.74,21615.0,26.74,26.76,26.74,26.74,21615.0
2019-10-14 14:45:00,26.74,26.75,26.73,26.73,9000.0,26.74,26.75,26.73,26.73,9000.0
2019-10-14 14:50:00,26.74,26.74,26.7,26.71,36000.0,26.74,26.74,26.7,26.71,36000.0
2019-10-14 14:55:00,26.7,26.71,26.7,26.7,10500.0,26.7,26.71,26.7,26.7,10500.0
2019-10-14 15:00:00,26.71,26.72,26.7,26.72,12000.0,26.71,26.72,26.7,26.72,12000.0
2019-10-14 15:05:00,26.72,26.74,26.7,26.74,119190.0,26.72,26.74,26.7,26.74,119190.0
2019-10-14 15:10:00,26.74,26.75,26.73,26.73,24000.0,26.74,26.75,26.73,26.73,24000.0
2019-10-14 15:15:00,26.73,26.75,26.72,26.75,19935.0,26.73,26.75,26.72,26.75,19935.0
2019-10-14 15:20:00,26.76,26.76,26.74,26.74,27075.0,26.76,26.76,26.74,26.74,27075.0
2019-10-14 15:25:00,26.75,26.75,26.74,26.75,14100.0,26.75,26.75,26.74,26.75,14100.0
2019-10-14 15:30:00,26.75,26.75,26.74,26.75,23400.0,26.75,26.75,26.74,26.75,23400.0
2019-10-14 15:35:00,26.75,26.76,26.74,26.75,18750.0,26.75,26.76,26.74,26.75,18750.0
2019-10-14 15:40:00,26.76,26.76,26.73,26.74,31500.0,26.76,26.76,26.73,26.74,31500.0
2019-10-14 15:45:00,26.74,26.75,26.74,26.74,62625.0,26.74,26.75,26.74,26.74,62625.0
2019-10-14 15:50:00,26.74,26.75,26.72,26.75,81375.0,26.74,26.75,26.72,26.75,81375.0
2019-10-14 15:55:00,26.75,26.76,26.74,26.75,114360.0,26.75,26.76,26.74,26.75,114360.0
2019-10-15 09:30:00,26.78,26.93,26.78,26.93,44325.0,26.78,26.93,26.78,26.93,44325.0
2019-10-15 09:35:00,26.9,26.9,26.67,26.68,173850.0,26.9,26.9,26.67,26.68,173850.0
2019-10-15 09:40:00,26.7,26.78,26.7,26.75,44655.0,26.7,26.78,26.7,26.75,44655.0
2019-10-15 09:45:00,26.75,26.84,26.75,26.77,82155.0,26.75,26.84,26.75,26.77,82155.0
2019-10-15 09:50:00,26.77,26.82,26.75,26.82,48030.0,26.77,26.82,26.75,26.82,48030.0
2019-10-15 09:55:00,26.81,26.82,26.76,26.76,21000.0,26.81,26.82,26.76,26.76,21000.0
2019-10-15 10:00:00,26.81,26.81,26.72,26.79,54750.0,26.81,26.81,26.72,26.79,54750.0
2019-10-15 10:05:00,26.78,26.82,26.75,26.8,39000.0,26.78,26.82,26.75,26.8,39000.0
2019-10-15 10:10:00,26.82,26.85,26.82,26.83,10500.0,26.82,26.85,26.82,26.83,10500.0
2019-10-15 10:15:00,26.85,26.87,26.82,26.84,21375.0,26.85,26.87,26.82,26.84,21375.0
2019-10-15 10:20:00,26.82,26.84,26.82,26.84,47175.0,26.82,26.84,26.82,26.84,47175.0
2019-10-15 10:25:00,26.81,26.86,26.8,26.85,21000.0,26.81,26.86,26.8,26.85,21000.0
2019-10-15 10:30:00,26.84,26.87,26.83,26.87,34500.0,26.84,26.87,26.83,26.87,34500.0
2019-10-15 10:35:00,26.87,26.93,26.87,26.92,117000.0,26.87,26.93,26.87,26.92,117000.0
2019-10-15 10:40:00,26.93,26.96,26.93,26.95,81000.0,26.93,26.96,26.93,26.95,81000.0
2019-10-15 10:45:00,26.95,26.97,26.94,26.94,16500.0,26.95,26.97,26.94,26.94,16500.0
2019-10-15 10:50:00,26.92,26.94,26.92,26.93,21225.0,26.92,26.94,26.92,26.93,21225.0
2019-10-15 10:55:00,26.95,26.96,26.93,26.94,28335.0,26.95,26.96,26.93,26.94,28335.0
2019-10-15 11:00:00,26.96,27.01,26.96,27.01,32910.0,26.96,27.01,26.96,27.01,32910.0
2019-10-15 11:05:00,26.99,26.99,26.89,26.89,211815.0,26.99,26.99,26.89,26.89,211815.0
2019-10-15 11:10:00,26.9,26.93,26.88,26.91,63000.0,26.9,26.93,26.88,26.91,63000.0
2019-10-15 11:15:00,26.93,26.96,26.91,26.95,45720.0,26.93,26.96,26.91,26.95,45720.0
2019-10-15 11:20:00,26.95,26.95,26.9,26.93,92385.0,26.95,26.95,26.9,26.93,92385.0
2019-10-15 11:25:00,26.95,26.97,26.94,26.97,21015.0,26.95,26.97,26.94,26.97,21015.0
2019-10-15 11:30:00,26.97,26.97,26.91,26.91,16500.0,26.97,26.97,26.91,26.91,16500.0
2019-10-15 11:35:00,26.9,26.91,26.89,26.91,46500.0,26.9,26.91,26.89,26.91,46500.0
2019-10-15 11:40:00,26.9,26.9,26.88,26.9,31500.0,26.9,26.9,26.88,26.9,31500.0
2019-10-15 11:45:00,26.91,26.92,26.91,26.91,18000.0,26.91,26.92,26.91,26.91,18000.0
2019-10-15 11:50:00,26.92,26.94,26.92,26.94,21000.0,26.92,26.94,26.92,26.94,21000.0
2019-10-15 11:55:00,26.94,26.96,26.93,26.95,30000.0,26.94,26.96,26.93,26.95,30000.0
2019-10-15 12:00:00,26.97,26.97,26.96,26.96,16575.0,26.97,26.97,26.96,26.96,16575.0
2019-10-15 12:05:00,26.97,26.97,26.95,26.95,7500.0,26.97,26.97,26.95,26.95,7500.0
2019-10-15 12:10:00,26.96,26.97,26.93,26.93,21000.0,26.96,26.97,26.93,26.93,21000.0
2019-10-15 12:15:00,26.93,26.95,26.93,26.95,14655.0,26.93,26.95,26.93,26.95,14655.0
2019-10-15 12:20:00,26.95,26.96,26.95,26.95,10500.0,26.95,26.96,26.95,26.95,10500.0
2019-10-15 12:25:00,26.95,26.96,26.94,26.95,23145.0,26.95,26.96,26.94,26.95,23145.0
2019-10-15 12:30:00,26.96,26.96,26.96,26.96,1500.0,26.96,26.96,26.96,26.96,1500.0
2019-10-15 12:35:00,26.95,26.96,26.95,26.95,15900.0,26.95,26.96,26.95,26.95,15900.0
2019-10-15 12:40:00,26.96,26.97,26.95,26.95,12000.0,26.96,26.97,26.95,26.95,12000.0
2019-10-15 12:45:00,26.95,26.95,26.94,26.94,18000.0,26.95,26.95,26.94,26.94,18000.0
2019-10-15 12:50:00,26.95,26.96,26.94,26.94,22500.0,26.95,26.96,26.94,26.94,22500.0
2019-10-15 12:55:00,26.95,26.97,26.95,26.96,15465.0,26.95,26.97,26.95,26.96,15465.0
2019-10-15 13:00:00,26.97,26.98,26.96,26.97,59310.0,26.97,26.98,26.96,26.97,59310.0
2019-10-15 13:05:00,26.97,26.97,26.96,26.96,13590.0,26.97,26.97,26.96,26.96,13590.0
2019-10-15 13:10:00,26.97,26.97,26.96,26.97,14940.0,26.97,26.97,26.96,26.97,14940.0
2019-10-15 13:15:00,26.97,26.97,26.96,26.96,12000.0,26.97,26.97,26.96,26.96,12000.0
2019-10-15 13:20:00,26.96,26.96,26.91,26.91,46500.0,26.96,26.96,26.91,26.91,46500.0
2019-10-15 13:25:00,26.92,26.92,26.92,26.92,12660.0,26.92,26.92,26.92,26.92,12660.0
2019-10-15 13:30:00,26.92,26.94,26.92,26.94,9150.0,26.92,26.94,26.92,26.94,9150.0
2019-10-15 13:35:00,26.94,26.94,26.93,26.93,7500.0,26.94,26.94,26.93,26.93,7500.0
2019-10-15 13:40:00,26.94,26.94,26.93,26.93,9000.0,26.94,26.94,26.93,26.93,9000.0
2019-10-15 13:45:00,26.94,26.96,26.94,26.96,21105.0,26.94,26.96,26.94,26.96,21105.0
2019-10-15 13:50:00,26.96,26.99,26.96,26.98,15000.0,26.96,26.99,26.96,26.98,15000.0
2019-10-15 13:55:00,26.99,27.01,26.99,27.01,44250.0,26.99,27.01,26.99,27.01,44250.0
2019-10-15 14:00:00,27.01,27.02,27.0,27.0,36000.0,27.01,27.02,27.0,27.0,36000.0
2019-10-15 14:05:00,27.0,27.01,26.99,27.01,22500.0,27.0,27.01,26.99,27.01,22500.0
2019-10-15 14:10:00,27.01,27.01,26.97,26.97,30000.0,27.01,27.01,26.97,26.97,30000.0
2019-10-15 14:15:00,26.98,26.99,26.97,26.97,18000.0,26.98,26.99,26.97,26.97,18000.0
2019-10-15 14:20:00,26.98,26.98,26.97,26.98,9000.0,26.98,26.98,26.97,26.98,9000.0
2019-10-15 14:25:00,26.97,26.97,26.97,26.97,7500.0,26.97,26.97,26.97,26.97,7500.0
2019-10-15 14:30:00,26.97,26.99,26.96,26.96,28605.0,26.97,26.99,26.96,26.96,28605.0
2019-10-15 14:35:00,26.98,26.98,26.93,26.93,51000.0,26.98,26.98,26.93,26.93,51000.0
2019-10-15 14:40:00,26.93,26.94,26.92,26.92,13500.0,26.93,26.94,26.92,26.92,13500.0
2019-10-15 14:45:00,26.93,26.93,26.91,26.91,9000.0,26.93,26.93,26.91,26.91,9000.0
2019-10-15 14:50:00,26.9,26.91,26.9,26.9,13500.0,26.9,26.91,26.9,26.9,13500.0
2019-10-15 14:55:00,26.9,26.91,26.87,26.89,43650.0,26.9,26.91,26.87,26.89,43650.0
2019-10-15 15:00:00,26.89,26.9,26.88,26.9,25500.0,26.89,26.9,26.88,26.9,25500.0
2019-10-15 15:05:00,26.91,26.91,26.9,26.91,7500.0,26.91,26.91,26.9,26.91,7500.0
2019-10-15 15:10:00,26.9,26.92,26.9,26.91,14430.0,26.9,26.92,26.9,26.91,14430.0
2019-10-15 15:15:00,26.91,26.94,26.91,26.94,13500.0,26.91,26.94,26.91,26.94,13500.0
2019-10-15 15:20:00,26.94,26.94,26.94,26.94,15000.0,26.94,26.94,26.94,26.94,15000.0
2019-10-15 15:25:00,26.94,26.96,26.94,26.96,18000.0,26.94,26.96,26.94,26.96,18000.0
2019-10-15 15:30:00,26.95,26.97,26.95,26.96,27240.0,26.95,26.97,26.95,26.96,27240.0
2019-10-15 15:35:00,26.96,26.96,26.95,26.95,54465.0,26.96,26.96,26.95,26.95,54465.0
2019-10-15 15:40:00,26.95,26.96,26.95,26.95,91530.0,26.95,26.96,26.95,26.95,91530.0
2019-10-15 15:45:00,26.95,26.96,26.91,26.96,111390.0,26.95,26.96,26.91,26.96,111390.0
2019-10-15 15:50:00,26.97,27.02,26.91,26.96,252525.0,26.97,27.02,26.91,26.96,252525.0
2019-10-15 15:55:00,26.96,26.97,26.92,26.92,233820.0,26.96,26.97,26.92,26.92,233820.0
2019-10-16 09:30:00,26.83,26.86,26.76,26.84,64650.0,26.83,26.86,26.76,26.84,64650.0
2019-10-16 09:35:00,26.87,27.02,26.84,26.96,43485.0,26.87,27.02,26.84,26.96,43485.0
2019-10-16 09:40:00,26.97,27.02,26.97,26.98,30945.0,26.97,27.02,26.97,26.98,30945.0
2019-10-16 09:45:00,27.0,27.02,26.96,27.0,33585.0,27.0,27.02,26.96,27.0,33585.0
2019-10-16 09:50:00,26.98,26.99,26.93,26.96,87945.0,26.98,26.99,26.93,26.96,87945.0
2019-10-16 09:55:00,26.96,27.01,26.95,26.97,15015.0,26.96,27.01,26.95,26.97,15015.0
2019-10-16 10:00:00,26.94,26.98,26.92,26.96,65670.0,26.94,26.98,26.92,26.96,65670.0
2019-10-16 10:05:00,26.96,26.98,26.95,26.97,15000.0,26.96,26.98,26.95,26.97,15000.0
2019-10-16 10:10:00,26.98,26.99,26.97,26.97,13515.0,26.98,26.99,26.97,26.97,13515.0
2019-10-16 10:15:00,26.98,27.01,26.98,27.01,50895.0,26.98,27.01,26.98,27.01,50895.0
2019-10-16 10:20:00,27.01,27.04,26.99,27.04,45330.0,27.01,27.04,26.99,27.04,45330.0
2019-10-16 10:25:00,27.04,27.05,27.02,27.03,37500.0,27.04,27.05,27.02,27.03,37500.0
2019-10-16 10:30:00,27.05,27.12,27.04,27.11,33000.0,27.05,27.12,27.04,27.11,33000.0
2019-10-16 10:35:00,27.1,27.12,27.1,27.12,47670.0,27.1,27.12,27.1,27.12,47670.0
2019-10-16 10:40:00,27.1,27.13,27.1,27.12,59025.0,27.1,27.13,27.1,27.12,59025.0
2019-10-16 10:45:00,27.13,27.14,27.11,27.14,38955.0,27.13,27.14,27.11,27.14,38955.0
2019-10-16 10:50:00,27.16,27.17,27.14,27.17,31875.0,27.16,27.17,27.14,27.17,31875.0
2019-10-16 10:55:00,27.19,27.19,27.12,27.15,77700.0,27.19,27.19,27.12,27.15,77700.0
2019-10-16 11:00:00,27.14,27.21,27.14,27.2,48930.0,27.14,27.21,27.14,27.2,48930.0
2019-10-16 11:05:00,27.2,27.23,27.19,27.21,112980.0,27.2,27.23,27.19,27.21,112980.0
2019-10-16 11:10:00,27.2,27.2,27.18,27.2,98250.0,27.2,27.2,27.18,27.2,98250.0
2019-10-16 11:15:00,27.19,27.23,27.17,27.23,102285.0,27.19,27.23,27.17,27.23,102285.0
2019-10-16 11:20:00,27.24,27.24,27.21,27.21,64755.0,27.24,27.24,27.21,27.21,64755.0
2019-10-16 11:25:00,27.23,27.23,27.22,27.22,30465.0,27.23,27.23,27.22,27.22,30465.0
2019-10-16 11:30:00,27.21,27.22,27.19,27.21,81000.0,27.21,27.22,27.19,27.21,81000.0
2019-10-16 11:35:00,27.22,27.23,27.2,27.21,61215.0,27.22,27.23,27.2,27.21,61215.0
2019-10-16 11:40:00,27.22,27.25,27.22,27.24,28500.0,27.22,27.25,27.22,27.24,28500.0
2019-10-16 11:45:00,27.25,27.28,27.24,27.28,40500.0,27.25,27.28,27.24,27.28,40500.0
2019-10-16 11:50:00,27.3,27.34,27.29,27.31,180105.0,27.3,27.34,27.29,27.31,180105.0
2019-10-16 11:55:00,27.3,27.31,27.26,27.26,13815.0,27.3,27.31,27.26,27.26,13815.0
2019-10-16 12:00:00,27.25,27.25,27.21,27.21,46815.0,27.25,27.25,27.21,27.21,46815.0
2019-10-16 12:05:00,27.21,27.21,27.2,27.21,12000.0,27.21,27.21,27.2,27.21,12000.0
2019-10-16 12:10:00,27.18,27.18,27.14,27.16,28725.0,27.18,27.18,27.14,27.16,28725.0
2019-10-16 12:15:00,27.15,27.16,27.12,27.14,33615.0,27.15,27.16,27.12,27.14,33615.0
2019-10-16 12:20:00,27.15,27.17,27.15,27.17,17865.0,27.15,27.17,27.15,27.17,17865.0
2019-10-16 12:25:00,27.15,27.16,27.14,27.14,50040.0,27.15,27.16,27.14,27.14,50040.0
2019-10-16 12:30:00,27.13,27.15,27.13,27.13,39750.0,27.13,27.15,27.13,27.13,39750.0
2019-10-16 12:35:00,27.14,27.15,27.14,27.15,15000.0,27.14,27.15,27.14,27.15,15000.0
2019-10-16 12:40:00,27.15,27.16,27.14,27.16,24735.0,27.15,27.16,27.14,27.16,24735.0
2019-10-16 12:45:00,27.16,27.2,27.16,27.2,30150.0,27.16,27.2,27.16,27.2,30150.0
2019-10-16 12:50:00,27.19,27.23,27.19,27.23,21570.0,27.19,27.23,27.19,27.23,21570.0
2019-10-16 12:55:00,27.23,27.25,27.22,27.24,27000.0,27.23,27.25,27.22,27.24,27000.0
2019-10-16 13:00:00,27.23,27.26,27.23,27.25,16350.0,27.23,27.26,27.23,27.25,16350.0
2019-10-16 13:05:00,27.25,27.25,27.2,27.22,40155.0,27.25,27.25,27.2,27.22,40155.0
2019-10-16 13:10:00,27.22,27.24,27.22,27.24,13500.0,27.22,27.24,27.22,27.24,13500.0
2019-10-16 13:15:00,27.24,27.26,27.23,27.26,31500.0,27.24,27.26,27.23,27.26,31500.0
2019-10-16 13:20:00,27.26,27.26,27.22,27.22,19500.0,27.26,27.26,27.22,27.22,19500.0
2019-10-16 13:25:00,27.22,27.24,27.21,27.24,29475.0,27.22,27.24,27.21,27.24,29475.0
2019-10-16 13:30:00,27.23,27.24,27.22,27.24,21360.0,27.23,27.24,27.22,27.24,21360.0
2019-10-16 13:35:00,27.24,27.25,27.22,27.23,22500.0,27.24,27.25,27.22,27.23,22500.0
2019-10-16 13:40:00,27.22,27.23,27.21,27.23,26205.0,27.22,27.23,27.21,27.23,26205.0
2019-10-16 13:45:00,27.22,27.23,27.2,27.22,21120.0,27.22,27.23,27.2,27.22,21120.0
2019-10-16 13:50:00,27.22,27.24,27.21,27.22,28500.0,27.22,27.24,27.21,27.22,28500.0
2019-10-16 13:55:00,27.22,27.22,27.19,27.21,51405.0,27.22,27.22,27.19,27.21,51405.0
2019-10-16 14:00:00,27.2,27.23,27.18,27.22,55560.0,27.2,27.23,27.18,27.22,55560.0
2019-10-16 14:05:00,27.21,27.24,27.21,27.22,28230.0,27.21,27.24,27.21,27.22,28230.0
2019-10-16 14:10:00,27.22,27.22,27.22,27.22,14730.0,27.22,27.22,27.22,27.22,14730.0
2019-10-16 14:15:00,27.22,27.23,27.21,27.21,70860.0,27.22,27.23,27.21,27.21,70860.0
2019-10-16 14:20:00,27.21,27.22,27.21,27.22,21750.0,27.21,27.22,27.21,27.22,21750.0
2019-10-16 14:25:00,27.22,27.23,27.19,27.2,37935.0,27.22,27.23,27.19,27.2,37935.0
2019-10-16 14:30:00,27.19,27.2,27.17,27.17,37725.0,27.19,27.2,27.17,27.17,37725.0
2019-10-16 14:35:00,27.17,27.19,27.17,27.18,19500.0,27.17,27.19,27.17,27.18,19500.0
2019-10-16 14:40:00,27.17,27.19,27.15,27.16,41340.0,27.17,27.19,27.15,27.16,41340.0
2019-10-16 14:45:00,27.17,27.17,27.15,27.15,38865.0,27.17,27.17,27.15,27.15,38865.0
2019-10-16 14:50:00,27.14,27.16,27.14,27.15,18000.0,27.14,27.16,27.14,27.15,18000.0
2019-10-16 14:55:00,27.15,27.15,27.12,27.14,42510.0,27.15,27.15,27.12,27.14,42510.0
2019-10-16 15:00:00,27.14,27.16,27.14,27.14,19500.0,27.14,27.16,27.14,27.14,19500.0
2019-10-16 15:05:00,27.14,27.15,27.13,27.14,53790.0,27.14,27.15,27.13,27.14,53790.0
2019-10-16 15:10:00,27.14,27.14,27.12,27.14,40890.0,27.14,27.14,27.12,27.14,40890.0
2019-10-16 15:15:00,27.14,27.14,27.11,27.12,40755.0,27.14,27.14,27.11,27.12,40755.0
2019-10-16 15:20:00,27.12,27.13,27.11,27.13,75000.0,27.12,27.13,27.11,27.13,75000.0
2019-10-16 15:25:00,27.12,27.15,27.12,27.15,50925.0,27.12,27.15,27.12,27.15,50925.0
2019-10-16 15:30:00,27.15,27.15,27.13,27.15,75000.0,27.15,27.15,27.13,27.15,75000.0
2019-10-16 15:35:00,27.16,27.18,27.15,27.18,45000.0,27.16,27.18,27.15,27.18,45000.0
2019-10-16 15:40:00,27.18,27.2,27.18,27.19,79110.0,27.18,27.2,27.18,27.19,79110.0
2019-10-16 15:45:00,27.19,27.22,27.19,27.19,96495.0,27.19,27.22,27.19,27.19,96495.0
2019-10-16 15:50:00,27.19,27.2,27.18,27.19,109410.0,27.19,27.2,27.18,27.19,109410.0
2019-10-16 15:55:00,27.18,27.2,27.17,27.2,276675.0,27.18,27.2,27.17,27.2,276675.0
2019-10-17 09:30:00,27.15,27.2,27.15,27.19,46725.0,27.15,27.2,27.15,27.19,46725.0
2019-10-17 09:35:00,27.24,27.3,27.24,27.29,27480.0,27.24,27.3,27.24,27.29,27480.0
2019-10-17 09:40:00,27.29,27.29,27.27,27.28,12000.0,27.29,27.29,27.27,27.28,12000.0
2019-10-17 09:45:00,27.29,27.29,27.23,27.25,16530.0,27.29,27.29,27.23,27.25,16530.0
2019-10-17 09:50:00,27.28,27.31,27.26,27.28,36000.0,27.28,27.31,27.26,27.28,36000.0
2019-10-17 09:55:00,27.25,27.25,27.25,27.25,1500.0,27.25,27.25,27.25,27.25,1500.0
2019-10-17 10:00:00,27.25,27.28,27.22,27.26,47430.0,27.25,27.28,27.22,27.26,47430.0
2019-10-17 10:05:00,27.25,27.27,27.21,27.25,19500.0,27.25,27.27,27.21,27.25,19500.0
2019-10-17 10:10:00,27.25,27.28,27.25,27.27,22680.0,27.25,27.28,27.25,27.27,22680.0
2019-10-17 10:15:00,27.27,27.29,27.24,27.26,15000.0,27.27,27.29,27.24,27.26,15000.0
2019-10-17 10:20:00,27.25,27.26,27.25,27.25,4500.0,27.25,27.26,27.25,27.25,4500.0
2019-10-17 10:25:00,27.24,27.26,27.24,27.25,21000.0,27.24,27.26,27.24,27.25,21000.0
2019-10-17 10:30:00,27.25,27.28,27.24,27.27,78000.0,27.25,27.28,27.24,27.27,78000.0
2019-10-17 10:35:00,27.26,27.28,27.26,27.27,13275.0,27.26,27.28,27.26,27.27,13275.0
2019-10-17 10:40:00,27.24,27.24,27.17,27.17,34080.0,27.24,27.24,27.17,27.17,34080.0
2019-10-17 10:45:00,27.17,27.17,27.15,27.15,10500.0,27.17,27.17,27.15,27.15,10500.0
2019-10-17 10:50:00,27.15,27.16,27.14,27.16,13980.0,27.15,27.16,27.14,27.16,13980.0
2019-10-17 10:55:00,27.16,27.17,27.16,27.16,16500.0,27.16,27.17,27.16,27.16,16500.0
2019-10-17 11:00:00,27.13,27.14,27.11,27.12,18870.0,27.13,27.14,27.11,27.12,18870.0
2019-10-17 11:05:00,27.12,27.12,27.01,27.04,194385.0,27.12,27.12,27.01,27.04,194385.0
2019-10-17 11:10:00,27.06,27.06,26.92,26.95,96000.0,27.06,27.06,26.92,26.95,96000.0
2019-10-17 11:15:00,26.97,26.97,26.94,26.94,34500.0,26.97,26.97,26.94,26.94,34500.0
2019-10-17 11:20:00,26.94,26.95,26.92,26.92,28500.0,26.94,26.95,26.92,26.92,28500.0
2019-10-17 11:25:00,26.93,26.94,26.9,26.9,15000.0,26.93,26.94,26.9,26.9,15000.0
2019-10-17 11:30:00,26.9,26.92,26.87,26.91,60510.0,26.9,26.92,26.87,26.91,60510.0
2019-10-17 11:35:00,26.93,27.02,26.92,26.99,133755.0,26.93,27.02,26.92,26.99,133755.0
2019-10-17 11:40:00,26.98,27.01,26.98,26.98,52800.0,26.98,27.01,26.98,26.98,52800.0
2019-10-17 11:45:00,26.99,27.01,26.98,26.98,42000.0,26.99,27.01,26.98,26.98,42000.0
2019-10-17 11:50:00,26.99,26.99,26.92,26.94,21615.0,26.99,26.99,26.92,26.94,21615.0
2019-10-17 11:55:00,26.93,26.96,26.93,26.96,19875.0,26.93,26.96,26.93,26.96,19875.0
2019-10-17 12:00:00,26.96,26.98,26.93,26.95,30750.0,26.96,26.98,26.93,26.95,30750.0
2019-10-17 12:05:00,26.95,26.99,26.95,26.96,30000.0,26.95,26.99,26.95,26.96,30000.0
2019-10-17 12:10:00,26.97,26.97,26.95,26.96,10500.0,26.97,26.97,26.95,26.96,10500.0
2019-10-17 12:15:00,26.96,26.96,26.93,26.94,18525.0,26.96,26.96,26.93,26.94,18525.0
2019-10-17 12:20:00,26.96,26.96,26.94,26.94,6000.0,26.96,26.96,26.94,26.94,6000.0
2019-10-17 12:25:00,26.95,26.97,26.93,26.96,36330.0,26.95,26.97,26.93,26.96,36330.0
2019-10-17 12:30:00,26.97,26.99,26.96,26.97,33960.0,26.97,26.99,26.96,26.97,33960.0
2019-10-17 12:35:00,26.97,26.99,26.96,26.98,57195.0,26.97,26.99,26.96,26.98,57195.0
2019-10-17 12:40:00,26.98,26.98,26.96,26.96,19080.0,26.98,26.98,26.96,26.96,19080.0
2019-10-17 12:45:00,26.97,26.97,26.97,26.97,15000.0,26.97,26.97,26.97,26.97,15000.0
2019-10-17 12:50:00,26.95,26.97,26.95,26.96,7500.0,26.95,26.97,26.95,26.96,7500.0
2019-10-17 12:55:00,26.97,26.98,26.97,26.97,10500.0,26.97,26.98,26.97,26.97,10500.0
2019-10-17 13:00:00,26.98,27.01,26.98,27.01,22500.0,26.98,27.01,26.98,27.01,22500.0
2019-10-17 13:05:00,27.01,27.02,27.01,27.02,10500.0,27.01,27.02,27.01,27.02,10500.0
2019-10-17 13:10:00,27.02,27.02,27.0,27.0,17595.0,27.02,27.02,27.0,27.0,17595.0
2019-10-17 13:15:00,27.01,27.03,27.01,27.03,7500.0,27.01,27.03,27.01,27.03,7500.0
2019-10-17 13:20:00,27.03,27.05,27.03,27.04,40515.0,27.03,27.05,27.03,27.04,40515.0
2019-10-17 13:25:00,27.03,27.03,27.0,27.02,24600.0,27.03,27.03,27.0,27.02,24600.0
2019-10-17 13:30:00,27.03,27.03,27.02,27.02,6000.0,27.03,27.03,27.02,27.02,6000.0
2019-10-17 13:35:00,27.04,27.05,27.02,27.02,13500.0,27.04,27.05,27.02,27.02,13500.0
2019-10-17 13:40:00,27.02,27.03,27.01,27.03,9000.0,27.02,27.03,27.01,27.03,9000.0
2019-10-17 13:45:00,27.03,27.03,27.03,27.03,1500.0,27.03,27.03,27.03,27.03,1500.0
2019-10-17 13:50:00,27.05,27.06,27.03,27.05,15435.0,27.05,27.06,27.03,27.05,15435.0
2019-10-17 13:55:00,27.04,27.05,27.04,27.05,7500.0,27.04,27.05,27.04,27.05,7500.0
2019-10-17 14:00:00,27.05,27.06,27.04,27.05,31500.0,27.05,27.06,27.04,27.05,31500.0
2019-10-17 14:05:00,27.05,27.07,27.05,27.07,13500.0,27.05,27.07,27.05,27.07,13500.0
2019-10-17 14:10:00,27.06,27.1,27.06,27.1,34500.0,27.06,27.1,27.06,27.1,34500.0
2019-10-17 14:15:00,27.09,27.09,27.09,27.09,9000.0,27.09,27.09,27.09,27.09,9000.0
2019-10-17 14:20:00,27.08,27.08,27.06,27.06,7500.0,27.08,27.08,27.06,27.06,7500.0
2019-10-17 14:25:00,27.07,27.07,27.04,27.04,16440.0,27.07,27.07,27.04,27.04,16440.0
2019-10-17 14:30:00,27.05,27.05,27.03,27.04,18000.0,27.05,27.05,27.03,27.04,18000.0
2019-10-17 14:35:00,27.05,27.05,27.04,27.05,9000.0,27.05,27.05,27.04,27.05,9000.0
2019-10-17 14:40:00,27.04,27.08,27.04,27.07,11235.0,27.04,27.08,27.04,27.07,11235.0
2019-10-17 14:45:00,27.06,27.11,27.06,27.11,54000.0,27.06,27.11,27.06,27.11,54000.0
2019-10-17 14:50:00,27.11,27.14,27.09,27.09,30000.0,27.11,27.14,27.09,27.09,30000.0
2019-10-17 14:55:00,27.1,27.12,27.1,27.11,10500.0,27.1,27.12,27.1,27.11,10500.0
2019-10-17 15:00:00,27.12,27.12,27.11,27.12,16500.0,27.12,27.12,27.11,27.12,16500.0
2019-10-17 15:05:00,27.12,27.12,27.11,27.12,48000.0,27.12,27.12,27.11,27.12,48000.0
2019-10-17 15:10:00,27.11,27.11,27.1,27.11,29250.0,27.11,27.11,27.1,27.11,29250.0
2019-10-17 15:15:00,27.12,27.12,27.1,27.11,18060.0,27.12,27.12,27.1,27.11,18060.0
2019-10-17 15:20:00,27.1,27.11,27.1,27.1,30000.0,27.1,27.11,27.1,27.1,30000.0
2019-10-17 15:25:00,27.1,27.14,27.1,27.14,123585.0,27.1,27.14,27.1,27.14,123585.0
2019-10-17 15:30:00,27.14,27.17,27.14,27.15,46500.0,27.14,27.17,27.14,27.15,46500.0
2019-10-17 15:35:00,27.15,27.16,27.15,27.16,18000.0,27.15,27.16,27.15,27.16,18000.0
2019-10-17 15:40:00,27.16,27.16,27.15,27.15,22500.0,27.16,27.16,27.15,27.15,22500.0
2019-10-17 15:45:00,27.15,27.16,27.14,27.14,94500.0,27.15,27.16,27.14,27.14,94500.0
2019-10-17 15:50:00,27.14,27.17,27.12,27.14,96300.0,27.14,27.17,27.12,27.14,96300.0
2019-10-17 15:55:00,27.14,27.15,27.11,27.15,212115.0,27.14,27.15,27.11,27.15,212115.0
2019-10-18 09:30:00,27.0,27.0,26.76,26.87,492840.0,27.0,27.0,26.76,26.87,492840.0
2019-10-18 09:35:00,26.88,26.95,26.88,26.93,273000.0,26.88,26.95,26.88,26.93,273000.0
2019-10-18 09:40:00,26.9,26.94,26.89,26.93,54870.0,26.9,26.94,26.89,26.93,54870.0
2019-10-18 09:45:00,26.86,26.89,26.86,26.89,6000.0,26.86,26.89,26.86,26.89,6000.0
2019-10-18 09:50:00,26.85,26.87,26.79,26.81,240150.0,26.85,26.87,26.79,26.81,240150.0
2019-10-18 09:55:00,26.81,26.91,26.81,26.91,91500.0,26.81,26.91,26.81,26.91,91500.0
2019-10-18 10:00:00,26.84,26.87,26.84,26.85,20325.0,26.84,26.87,26.84,26.85,20325.0
2019-10-18 10:05:00,26.82,26.83,26.81,26.82,27060.0,26.82,26.83,26.81,26.82,27060.0
2019-10-18 10:10:00,26.82,26.83,26.81,26.83,9000.0,26.82,26.83,26.81,26.83,9000.0
2019-10-18 10:15:00,26.82,26.85,26.82,26.84,25500.0,26.82,26.85,26.82,26.84,25500.0
2019-10-18 10:20:00,26.82,26.84,26.82,26.84,6225.0,26.82,26.84,26.82,26.84,6225.0
2019-10-18 10:25:00,26.83,26.85,26.81,26.84,19500.0,26.83,26.85,26.81,26.84,19500.0
2019-10-18 10:30:00,26.84,26.85,26.82,26.84,40500.0,26.84,26.85,26.82,26.84,40500.0
2019-10-18 10:35:00,26.84,26.86,26.84,26.86,10635.0,26.84,26.86,26.84,26.86,10635.0
2019-10-18 10:40:00,26.85,26.86,26.83,26.83,58110.0,26.85,26.86,26.83,26.83,58110.0
2019-10-18 10:45:00,26.82,26.83,26.82,26.82,15000.0,26.82,26.83,26.82,26.82,15000.0
2019-10-18 10:50:00,26.83,26.85,26.83,26.85,21570.0,26.83,26.85,26.83,26.85,21570.0
2019-10-18 10:55:00,26.85,26.89,26.84,26.88,30435.0,26.85,26.89,26.84,26.88,30435.0
2019-10-18 11:00:00,26.88,26.93,26.88,26.92,59550.0,26.88,26.93,26.88,26.92,59550.0
2019-10-18 11:05:00,26.93,26.94,26.88,26.88,16500.0,26.93,26.94,26.88,26.88,16500.0
2019-10-18 11:10:00,26.88,26.9,26.87,26.88,27630.0,26.88,26.9,26.87,26.88,27630.0
2019-10-18 11:15:00,26.88,26.89,26.87,26.87,12000.0,26.88,26.89,26.87,26.87,12000.0
2019-10-18 11:20:00,26.89,26.92,26.89,26.92,15000.0,26.89,26.92,26.89,26.92,15000.0
2019-10-18 11:25:00,26.91,26.91,26.88,26.89,16500.0,26.91,26.91,26.88,26.89,16500.0
2019-10-18 11:30:00,26.9,26.9,26.88,26.88,37755.0,26.9,26.9,26.88,26.88,37755.0
2019-10-18 11:35:00,26.89,26.9,26.88,26.9,19500.0,26.89,26.9,26.88,26.9,19500.0
2019-10-18 11:40:00,26.91,26.92,26.89,26.92,36900.0,26.91,26.92,26.89,26.92,36900.0
2019-10-18 11:45:00,26.9,26.9,26.87,26.9,50625.0,26.9,26.9,26.87,26.9,50625.0
2019-10-18 11:50:00,26.88,26.89,26.88,26.88,25425.0,26.88,26.89,26.88,26.88,25425.0
2019-10-18 11:55:00,26.88,26.88,26.87,26.88,18390.0,26.88,26.88,26.87,26.88,18390.0
2019-10-18 12:00:00,26.87,26.89,26.86,26.89,28500.0,26.87,26.89,26.86,26.89,28500.0
2019-10-18 12:05:00,26.88,26.89,26.88,26.89,3000.0,26.88,26.89,26.88,26.89,3000.0
2019-10-18 12:10:00,26.89,26.94,26.89,26.93,38760.0,26.89,26.94,26.89,26.93,38760.0
2019-10-18 12:15:00,26.93,26.93,26.91,26.92,23025.0,26.93,26.93,26.91,26.92,23025.0
2019-10-18 12:20:00,26.92,26.92,26.88,26.89,24000.0,26.92,26.92,26.88,26.89,24000.0
2019-10-18 12:25:00,26.85,26.89,26.85,26.87,19500.0,26.85,26.89,26.85,26.87,19500.0
2019-10-18 12:30:00,26.88,26.92,26.88,26.92,18315.0,26.88,26.92,26.88,26.92,18315.0
2019-10-18 12:35:00,26.93,26.94,26.92,26.94,21000.0,26.93,26.94,26.92,26.94,21000.0
2019-10-18 12:40:00,26.94,26.94,26.92,26.93,53055.0,26.94,26.94,26.92,26.93,53055.0
2019-10-18 12:45:00,26.92,26.92,26.9,26.9,24705.0,26.92,26.92,26.9,26.9,24705.0
2019-10-18 12:50:00,26.9,26.9,26.88,26.88,13500.0,26.9,26.9,26.88,26.88,13500.0
2019-10-18 12:55:00,26.87,26.91,26.87,26.9,31500.0,26.87,26.91,26.87,26.9,31500.0
2019-10-18 13:00:00,26.91,26.92,26.9,26.9,31590.0,26.91,26.92,26.9,26.9,31590.0
2019-10-18 13:05:00,26.91,26.92,26.9,26.92,18000.0,26.91,26.92,26.9,26.92,18000.0
2019-10-18 13:10:00,26.92,26.94,26.9,26.93,75300.0,26.92,26.94,26.9,26.93,75300.0
2019-10-18 13:15:00,26.93,26.94,26.92,26.94,37500.0,26.93,26.94,26.92,26.94,37500.0
2019-10-18 13:20:00,26.94,26.95,26.92,26.93,33045.0,26.94,26.95,26.92,26.93,33045.0
2019-10-18 13:25:00,26.92,26.93,26.91,26.92,10500.0,26.92,26.93,26.91,26.92,10500.0
2019-10-18 13:30:00,26.92,26.93,26.91,26.92,34500.0,26.92,26.93,26.91,26.92,34500.0
2019-10-18 13:35:00,26.92,26.93,26.92,26.93,10500.0,26.92,26.93,26.92,26.93,10500.0
2019-10-18 13:40:00,26.92,26.94,26.92,26.94,59355.0,26.92,26.94,26.92,26.94,59355.0
2019-10-18 13:45:00,26.93,26.95,26.93,26.94,33015.0,26.93,26.95,26.93,26.94,33015.0
2019-10-18 13:50:00,26.94,26.94,26.92,26.92,7500.0,26.94,26.94,26.92,26.92,7500.0
2019-10-18 13:55:00,26.92,26.94,26.92,26.93,31500.0,26.92,26.94,26.92,26.93,31500.0
2019-10-18 14:00:00,26.94,26.94,26.9,26.92,33000.0,26.94,26.94,26.9,26.92,33000.0
2019-10-18 14:05:00,26.91,26.92,26.88,26.88,42180.0,26.91,26.92,26.88,26.88,42180.0
2019-10-18 14:10:00,26.87,26.89,26.87,26.87,18000.0,26.87,26.89,26.87,26.87,18000.0
2019-10-18 14:15:00,26.87,26.88,26.87,26.88,10500.0,26.87,26.88,26.87,26.88,10500.0
2019-10-18 14:20:00,26.89,26.89,26.87,26.87,16500.0,26.89,26.89,26.87,26.87,16500.0
2019-10-18 14:25:00,26.86,26.87,26.85,26.87,16500.0,26.86,26.87,26.85,26.87,16500.0
2019-10-18 14:30:00,26.87,26.91,26.87,26.89,208395.0,26.87,26.91,26.87,26.89,208395.0
2019-10-18 14:35:00,26.88,26.89,26.87,26.87,12720.0,26.88,26.89,26.87,26.87,12720.0
2019-10-18 14:40:00,26.86,26.86,26.82,26.82,43365.0,26.86,26.86,26.82,26.82,43365.0
2019-10-18 14:45:00,26.82,26.83,26.81,26.81,13500.0,26.82,26.83,26.81,26.81,13500.0
2019-10-18 14:50:00,26.8,26.83,26.8,26.82,75120.0,26.8,26.83,26.8,26.82,75120.0
2019-10-18 14:55:00,26.82,26.86,26.81,26.86,43725.0,26.82,26.86,26.81,26.86,43725.0
2019-10-18 15:00:00,26.86,26.89,26.86,26.87,21000.0,26.86,26.89,26.86,26.87,21000.0
2019-10-18 15:05:00,26.87,26.9,26.86,26.89,58365.0,26.87,26.9,26.86,26.89,58365.0
2019-10-18 15:10:00,26.9,26.91,26.9,26.9,16800.0,26.9,26.91,26.9,26.9,16800.0
2019-10-18 15:15:00,26.9,26.91,26.89,26.91,27150.0,26.9,26.91,26.89,26.91,27150.0
2019-10-18 15:20:00,26.91,26.93,26.9,26.91,49785.0,26.91,26.93,26.9,26.91,49785.0
2019-10-18 15:25:00,26.91,26.91,26.9,26.91,28575.0,26.91,26.91,26.9,26.91,28575.0
2019-10-18 15:30:00,26.91,26.92,26.91,26.91,48945.0,26.91,26.92,26.91,26.91,48945.0
2019-10-18 15:35:00,26.91,26.91,26.89,26.9,26955.0,26.91,26.91,26.89,26.9,26955.0
2019-10-18 15:40:00,26.89,26.89,26.87,26.87,40650.0,26.89,26.89,26.87,26.87,40650.0
2019-10-18 15:45:00,26.87,26.87,26.86,26.87,62970.0,26.87,26.87,26.86,26.87,62970.0
2019-10-18 15:50:00,26.88,26.89,26.86,26.88,70500.0,26.88,26.89,26.86,26.88,70500.0
2019-10-18 15:55:00,26.88,26.91,26.87,26.88,243660.0,26.88,26.91,26.87,26.88,243660.0
2019-10-21 09:30:00,27.09,27.16,26.99,26.99,64215.0,27.09,27.16,26.99,26.99,64215.0
2019-10-21 09:35:00,27.04,27.07,27.02,27.07,16500.0,27.04,27.07,27.02,27.07,16500.0
2019-10-21 09:40:00,27.07,27.1,27.0,27.01,69000.0,27.07,27.1,27.0,27.01,69000.0
2019-10-21 09:45:00,27.05,27.12,27.05,27.09,28455.0,27.05,27.12,27.05,27.09,28455.0
2019-10-21 09:50:00,27.09,27.09,26.99,26.99,12375.0,27.09,27.09,26.99,26.99,12375.0
2019-10-21 09:55:00,26.98,26.98,26.91,26.91,9000.0,26.98,26.98,26.91,26.91,9000.0
2019-10-21 10:00:00,26.93,26.93,26.88,26.89,60000.0,26.93,26.93,26.88,26.89,60000.0
2019-10-21 10:05:00,26.87,26.91,26.87,26.89,37500.0,26.87,26.91,26.87,26.89,37500.0
2019-10-21 10:10:00,26.89,26.91,26.87,26.87,16500.0,26.89,26.91,26.87,26.87,16500.0
2019-10-21 10:15:00,26.87,26.89,26.87,26.88,18000.0,26.87,26.89,26.87,26.88,18000.0
2019-10-21 10:20:00,26.88,26.89,26.86,26.89,24000.0,26.88,26.89,26.86,26.89,24000.0
2019-10-21 10:25:00,26.89,26.89,26.82,26.82,60000.0,26.89,26.89,26.82,26.82,60000.0
2019-10-21 10:30:00,26.8,26.83,26.78,26.83,47610.0,26.8,26.83,26.78,26.83,47610.0
2019-10-21 10:35:00,26.81,26.87,26.81,26.86,25500.0,26.81,26.87,26.81,26.86,25500.0
2019-10-21 10:40:00,26.85,26.86,26.82,26.85,34680.0,26.85,26.86,26.82,26.85,34680.0
2019-10-21 10:45:00,26.86,26.86,26.83,26.83,22500.0,26.86,26.86,26.83,26.83,22500.0
2019-10-21 10:50:00,26.85,26.86,26.79,26.8,30030.0,26.85,26.86,26.79,26.8,30030.0
2019-10-21 10:55:00,26.81,26.81,26.78,26.79,22500.0,26.81,26.81,26.78,26.79,22500.0
2019-10-21 11:00:00,26.78,26.8,26.78,26.79,42000.0,26.78,26.8,26.78,26.79,42000.0
2019-10-21 11:05:00,26.77,26.8,26.77,26.8,36390.0,26.77,26.8,26.77,26.8,36390.0
2019-10-21 11:10:00,26.8,26.8,26.76,26.76,36000.0,26.8,26.8,26.76,26.76,36000.0
2019-10-21 11:15:00,26.76,26.77,26.76,26.77,39000.0,26.76,26.77,26.76,26.77,39000.0
2019-10-21 11:20:00,26.75,26.77,26.73,26.74,28650.0,26.75,26.77,26.73,26.74,28650.0
2019-10-21 11:25:00,26.74,26.76,26.74,26.75,21000.0,26.74,26.76,26.74,26.75,21000.0
2019-10-21 11:30:00,26.75,26.77,26.74,26.76,60000.0,26.75,26.77,26.74,26.76,60000.0
2019-10-21 11:35:00,26.78,26.78,26.74,26.74,55680.0,26.78,26.78,26.74,26.74,55680.0
2019-10-21 11:40:00,26.75,26.79,26.75,26.79,15000.0,26.75,26.79,26.75,26.79,15000.0
2019-10-21 11:45:00,26.8,26.83,26.78,26.78,13500.0,26.8,26.83,26.78,26.78,13500.0
2019-10-21 11:50:00,26.78,26.79,26.76,26.79,24120.0,26.78,26.79,26.76,26.79,24120.0
2019-10-21 11:55:00,26.79,26.79,26.79,26.79,3000.0,26.79,26.79,26.79,26.79,3000.0
2019-10-21 12:00:00,26.8,26.81,26.79,26.81,20250.0,26.8,26.81,26.79,26.81,20250.0
2019-10-21 12:05:00,26.82,26.82,26.82,26.82,12045.0,26.82,26.82,26.82,26.82,12045.0
2019-10-21 12:10:00,26.83,26.86,26.82,26.85,24000.0,26.83,26.86,26.82,26.85,24000.0
2019-10-21 12:15:00,26.86,26.87,26.85,26.85,42810.0,26.86,26.87,26.85,26.85,42810.0
2019-10-21 12:20:00,26.86,26.86,26.85,26.86,7500.0,26.86,26.86,26.85,26.86,7500.0
2019-10-21 12:25:00,26.86,26.88,26.85,26.85,81000.0,26.86,26.88,26.85,26.85,81000.0
2019-10-21 12:30:00,26.85,26.9,26.85,26.89,19500.0,26.85,26.9,26.85,26.89,19500.0
2019-10-21 12:35:00,26.89,26.9,26.88,26.89,10650.0,26.89,26.9,26.88,26.89,10650.0
2019-10-21 12:40:00,26.9,26.9,26.88,26.88,6000.0,26.9,26.9,26.88,26.88,6000.0
2019-10-21 12:45:00,26.88,26.89,26.88,26.89,15000.0,26.88,26.89,26.88,26.89,15000.0
2019-10-21 12:50:00,26.88,26.89,26.87,26.88,34500.0,26.88,26.89,26.87,26.88,34500.0
2019-10-21 12:55:00,26.87,26.87,26.86,26.87,13860.0,26.87,26.87,26.86,26.87,13860.0
2019-10-21 13:00:00,26.86,26.86,26.84,26.84,14790.0,26.86,26.86,26.84,26.84,14790.0
2019-10-21 13:05:00,26.84,26.84,26.8,26.81,27000.0,26.84,26.84,26.8,26.81,27000.0
2019-10-21 13:10:00,26.82,26.82,26.81,26.81,18000.0,26.82,26.82,26.81,26.81,18000.0
2019-10-21 13:15:00,26.79,26.79,26.79,26.79,3000.0,26.79,26.79,26.79,26.79,3000.0
2019-10-21 13:20:00,26.78,26.78,26.75,26.77,46950.0,26.78,26.78,26.75,26.77,46950.0
2019-10-21 13:25:00,26.76,26.77,26.76,26.76,7500.0,26.76,26.77,26.76,26.76,7500.0
2019-10-21 13:30:00,26.76,26.76,26.72,26.73,45000.0,26.76,26.76,26.72,26.73,45000.0
2019-10-21 13:35:00,26.73,26.73,26.71,26.72,25590.0,26.73,26.73,26.71,26.72,25590.0
2019-10-21 13:40:00,26.72,26.72,26.72,26.72,4500.0,26.72,26.72,26.72,26.72,4500.0
2019-10-21 13:45:00,26.7,26.7,26.7,26.7,3000.0,26.7,26.7,26.7,26.7,3000.0
2019-10-21 13:50:00,26.7,26.7,26.68,26.69,22620.0,26.7,26.7,26.68,26.69,22620.0
2019-10-21 13:55:00,26.69,26.7,26.69,26.7,6000.0,26.69,26.7,26.69,26.7,6000.0
2019-10-21 14:00:00,26.69,26.72,26.68,26.72,24555.0,26.69,26.72,26.68,26.72,24555.0
2019-10-21 14:05:00,26.71,26.72,26.7,26.72,39360.0,26.71,26.72,26.7,26.72,39360.0
2019-10-21 14:10:00,26.73,26.73,26.72,26.72,7500.0,26.73,26.73,26.72,26.72,7500.0
2019-10-21 14:15:00,26.71,26.73,26.71,26.72,25470.0,26.71,26.73,26.71,26.72,25470.0
2019-10-21 14:20:00,26.73,26.73,26.71,26.71,39120.0,26.73,26.73,26.71,26.71,39120.0
2019-10-21 14:25:00,26.71,26.71,26.7,26.7,16500.0,26.71,26.71,26.7,26.7,16500.0
2019-10-21 14:30:00,26.7,26.71,26.69,26.71,25500.0,26.7,26.71,26.69,26.71,25500.0
2019-10-21 14:35:00,26.71,26.72,26.7,26.71,112095.0,26.71,26.72,26.7,26.71,112095.0
2019-10-21 14:40:00,26.71,26.77,26.7,26.77,128910.0,26.71,26.77,26.7,26.77,128910.0
2019-10-21 14:45:00,26.78,26.78,26.74,26.75,85620.0,26.78,26.78,26.74,26.75,85620.0
2019-10-21 14:50:00,26.75,26.77,26.75,26.77,25995.0,26.75,26.77,26.75,26.77,25995.0
2019-10-21 14:55:00,26.77,26.81,26.76,26.81,154500.0,26.77,26.81,26.76,26.81,154500.0
2019-10-21 15:00:00,26.8,26.84,26.8,26.82,37980.0,26.8,26.84,26.8,26.82,37980.0
2019-10-21 15:05:00,26.82,26.82,26.79,26.8,21060.0,26.82,26.82,26.79,26.8,21060.0
2019-10-21 15:10:00,26.79,26.83,26.79,26.82,30525.0,26.79,26.83,26.79,26.82,30525.0
2019-10-21 15:15:00,26.81,26.83,26.81,26.83,25650.0,26.81,26.83,26.81,26.83,25650.0
2019-10-21 15:20:00,26.82,26.82,26.75,26.76,126885.0,26.82,26.82,26.75,26.76,126885.0
2019-10-21 15:25:00,26.76,26.8,26.76,26.8,53700.0,26.76,26.8,26.76,26.8,53700.0
2019-10-21 15:30:00,26.8,26.8,26.76,26.77,132135.0,26.8,26.8,26.76,26.77,132135.0
2019-10-21 15:35:00,26.76,26.79,26.74,26.78,131385.0,26.76,26.79,26.74,26.78,131385.0
2019-10-21 15:40:00,26.77,26.79,26.76,26.79,217125.0,26.77,26.79,26.76,26.79,217125.0
2019-10-21 15:45:00,26.8,26.81,26.77,26.8,120450.0,26.8,26.81,26.77,26.8,120450.0
2019-10-21 15:50:00,26.81,26.84,26.78,26.8,172275.0,26.81,26.84,26.78,26.8,172275.0
2019-10-21 15:55:00,26.81,26.84,26.81,26.84,351435.0,26.81,26.84,26.81,26.84,351435.0
2019-10-22 09:30:00,26.86,26.94,26.86,26.87,42735.0,26.86,26.94,26.86,26.87,42735.0
2019-10-22 09:35:00,26.91,26.96,26.86,26.92,18000.0,26.91,26.96,26.86,26.92,18000.0
2019-10-22 09:40:00,26.93,26.93,26.75,26.78,77265.0,26.93,26.93,26.75,26.78,77265.0
2019-10-22 09:45:00,26.8,26.81,26.71,26.74,22500.0,26.8,26.81,26.71,26.74,22500.0
2019-10-22 09:50:00,26.72,26.74,26.68,26.73,39000.0,26.72,26.74,26.68,26.73,39000.0
2019-10-22 09:55:00,26.73,26.76,26.7,26.75,46740.0,26.73,26.76,26.7,26.75,46740.0
2019-10-22 10:00:00,26.77,26.8,26.7,26.73,46350.0,26.77,26.8,26.7,26.73,46350.0
2019-10-22 10:05:00,26.73,26.75,26.73,26.75,28500.0,26.73,26.75,26.73,26.75,28500.0
2019-10-22 10:10:00,26.76,26.79,26.76,26.77,37980.0,26.76,26.79,26.76,26.77,37980.0
2019-10-22 10:15:00,26.79,26.8,26.78,26.8,10500.0,26.79,26.8,26.78,26.8,10500.0
2019-10-22 10:20:00,26.81,26.84,26.8,26.84,40500.0,26.81,26.84,26.8,26.84,40500.0
2019-10-22 10:25:00,26.84,26.85,26.81,26.84,52005.0,26.84,26.85,26.81,26.84,52005.0
2019-10-22 10:30:00,26.83,26.85,26.82,26.82,30000.0,26.83,26.85,26.82,26.82,30000.0
2019-10-22 10:35:00,26.83,26.85,26.82,26.84,42675.0,26.83,26.85,26.82,26.84,42675.0
2019-10-22 10:40:00,26.84,26.85,26.83,26.83,9000.0,26.84,26.85,26.83,26.83,9000.0
2019-10-22 10:45:00,26.84,26.88,26.84,26.87,39465.0,26.84,26.88,26.84,26.87,39465.0
2019-10-22 10:50:00,26.86,26.91,26.86,26.91,34500.0,26.86,26.91,26.86,26.91,34500.0
2019-10-22 10:55:00,26.91,26.91,26.87,26.87,15735.0,26.91,26.91,26.87,26.87,15735.0
2019-10-22 11:00:00,26.85,26.86,26.84,26.85,34500.0,26.85,26.86,26.84,26.85,34500.0
2019-10-22 11:05:00,26.87,26.9,26.85,26.89,48375.0,26.87,26.9,26.85,26.89,48375.0
2019-10-22 11:10:00,26.88,26.88,26.87,26.88,9345.0,26.88,26.88,26.87,26.88,9345.0
2019-10-22 11:15:00,26.88,26.92,26.88,26.92,22230.0,26.88,26.92,26.88,26.92,22230.0
2019-10-22 11:20:00,26.92,26.97,26.92,26.96,15930.0,26.92,26.97,26.92,26.96,15930.0
2019-10-22 11:25:00,26.97,26.97,26.96,26.97,15000.0,26.97,26.97,26.96,26.97,15000.0
2019-10-22 11:30:00,26.95,26.97,26.95,26.96,10500.0,26.95,26.97,26.95,26.96,10500.0
2019-10-22 11:35:00,26.96,26.98,26.96,26.96,29745.0,26.96,26.98,26.96,26.96,29745.0
2019-10-22 11:40:00,26.97,26.99,26.96,26.99,24390.0,26.97,26.99,26.96,26.99,24390.0
2019-10-22 11:45:00,26.98,26.98,26.97,26.98,72495.0,26.98,26.98,26.97,26.98,72495.0
2019-10-22 11:50:00,26.98,26.99,26.98,26.98,25245.0,26.98,26.99,26.98,26.98,25245.0
2019-10-22 11:55:00,26.97,26.97,26.95,26.97,17325.0,26.97,26.97,26.95,26.97,17325.0
2019-10-22 12:00:00,26.97,26.99,26.97,26.99,19500.0,26.97,26.99,26.97,26.99,19500.0
2019-10-22 12:05:00,26.99,26.99,26.97,26.98,20850.0,26.99,26.99,26.97,26.98,20850.0
2019-10-22 12:10:00,26.98,26.99,26.98,26.99,19500.0,26.98,26.99,26.98,26.99,19500.0
2019-10-22 12:15:00,26.99,27.0,26.97,27.0,27555.0,26.99,27.0,26.97,27.0,27555.0
2019-10-22 12:20:00,26.99,26.99,26.98,26.99,12000.0,26.99,26.99,26.98,26.99,12000.0
2019-10-22 12:25:00,26.98,27.0,26.98,26.98,24090.0,26.98,27.0,26.98,26.98,24090.0
2019-10-22 12:30:00,27.0,27.0,26.95,26.95,33000.0,27.0,27.0,26.95,26.95,33000.0
2019-10-22 12:35:00,26.94,26.96,26.91,26.92,24000.0,26.94,26.96,26.91,26.92,24000.0
2019-10-22 12:40:00,26.91,26.92,26.91,26.92,18000.0,26.91,26.92,26.91,26.92,18000.0
2019-10-22 12:45:00,26.92,26.93,26.88,26.89,19560.0,26.92,26.93,26.88,26.89,19560.0
2019-10-22 12:50:00,26.87,26.87,26.87,26.87,7470.0,26.87,26.87,26.87,26.87,7470.0
2019-10-22 12:55:00,26.87,26.88,26.86,26.86,30000.0,26.87,26.88,26.86,26.86,30000.0
2019-10-22 13:00:00,26.86,26.87,26.84,26.86,38520.0,26.86,26.87,26.84,26.86,38520.0
2019-10-22 13:05:00,26.86,26.86,26.84,26.85,11025.0,26.86,26.86,26.84,26.85,11025.0
2019-10-22 13:10:00,26.85,26.85,26.82,26.83,39180.0,26.85,26.85,26.82,26.83,39180.0
2019-10-22 13:15:00,26.83,26.83,26.82,26.82,20190.0,26.83,26.83,26.82,26.82,20190.0
2019-10-22 13:20:00,26.82,26.85,26.82,26.85,30000.0,26.82,26.85,26.82,26.85,30000.0
2019-10-22 13:25:00,26.84,26.84,26.82,26.83,15000.0,26.84,26.84,26.82,26.83,15000.0
2019-10-22 13:30:00,26.83,26.85,26.83,26.85,21270.0,26.83,26.85,26.83,26.85,21270.0
2019-10-22 13:35:00,26.87,26.89,26.87,26.88,25575.0,26.87,26.89,26.87,26.88,25575.0
2019-10-22 13:40:00,26.88,26.88,26.84,26.84,48450.0,26.88,26.88,26.84,26.84,48450.0
2019-10-22 13:45:00,26.85,26.86,26.84,26.84,15000.0,26.85,26.86,26.84,26.84,15000.0
2019-10-22 13:50:00,26.85,26.85,26.83,26.84,107865.0,26.85,26.85,26.83,26.84,107865.0
2019-10-22 13:55:00,26.84,26.85,26.83,26.83,18480.0,26.84,26.85,26.83,26.83,18480.0
2019-10-22 14:00:00,26.83,26.88,26.83,26.88,33060.0,26.83,26.88,26.83,26.88,33060.0
2019-10-22 14:05:00,26.87,26.89,26.87,26.89,42000.0,26.87,26.89,26.87,26.89,42000.0
2019-10-22 14:10:00,26.88,26.89,26.88,26.89,16875.0,26.88,26.89,26.88,26.89,16875.0
2019-10-22 14:15:00,26.89,26.9,26.88,26.88,23835.0,26.89,26.9,26.88,26.88,23835.0
2019-10-22 14:20:00,26.88,26.89,26.88,26.88,16920.0,26.88,26.89,26.88,26.88,16920.0
2019-10-22 14:25:00,26.89,26.9,26.87,26.9,70500.0,26.89,26.9,26.87,26.9,70500.0
2019-10-22 14:30:00,26.89,26.9,26.87,26.88,77655.0,26.89,26.9,26.87,26.88,77655.0
2019-10-22 14:35:00,26.87,26.9,26.87,26.9,10800.0,26.87,26.9,26.87,26.9,10800.0
2019-10-22 14:40:00,26.89,26.9,26.89,26.9,47415.0,26.89,26.9,26.89,26.9,47415.0
2019-10-22 14:45:00,26.89,26.91,26.89,26.89,42300.0,26.89,26.91,26.89,26.89,42300.0
2019-10-22 14:50:00,26.9,26.9,26.87,26.87,31650.0,26.9,26.9,26.87,26.87,31650.0
2019-10-22 14:55:00,26.87,26.88,26.86,26.87,25500.0,26.87,26.88,26.86,26.87,25500.0
2019-10-22 15:00:00,26.87,26.87,26.82,26.84,66285.0,26.87,26.87,26.82,26.84,66285.0
2019-10-22 15:05:00,26.83,26.85,26.83,26.83,43800.0,26.83,26.85,26.83,26.83,43800.0
2019-10-22 15:10:00,26.82,26.83,26.78,26.78,103875.0,26.82,26.83,26.78,26.78,103875.0
2019-10-22 15:15:00,26.78,26.79,26.76,26.76,118170.0,26.78,26.79,26.76,26.76,118170.0
2019-10-22 15:20:00,26.76,26.79,26.75,26.78,63690.0,26.76,26.79,26.75,26.78,63690.0
2019-10-22 15:25:00,26.78,26.8,26.76,26.79,62010.0,26.78,26.8,26.76,26.79,62010.0
2019-10-22 15:30:00,26.8,26.8,26.79,26.8,84000.0,26.8,26.8,26.79,26.8,84000.0
2019-10-22 15:35:00,26.8,26.8,26.78,26.79,49875.0,26.8,26.8,26.78,26.79,49875.0
2019-10-22 15:40:00,26.77,26.77,26.75,26.75,68475.0,26.77,26.77,26.75,26.75,68475.0
2019-10-22 15:45:00,26.75,26.75,26.68,26.69,101655.0,26.75,26.75,26.68,26.69,101655.0
2019-10-22 15:50:00,26.7,26.71,26.69,26.69,126435.0,26.7,26.71,26.69,26.69,126435.0
2019-10-22 15:55:00,26.69,26.72,26.69,26.69,201540.0,26.69,26.72,26.69,26.69,201540.0
2019-10-23 09:30:00,26.67,26.72,26.67,26.72,48630.0,26.67,26.72,26.67,26.72,48630.0
2019-10-23 09:35:00,26.69,26.7,26.53,26.54,171765.0,26.69,26.7,26.53,26.54,171765.0
2019-10-23 09:40:00,26.55,26.65,26.54,26.65,57390.0,26.55,26.65,26.54,26.65,57390.0
2019-10-23 09:45:00,26.59,26.62,26.53,26.62,117270.0,26.59,26.62,26.53,26.62,117270.0
2019-10-23 09:50:00,26.62,26.68,26.62,26.66,102690.0,26.62,26.68,26.62,26.66,102690.0
2019-10-23 09:55:00,26.65,26.65,26.6,26.6,41280.0,26.65,26.65,26.6,26.6,41280.0
2019-10-23 10:00:00,26.59,26.67,26.59,26.67,78000.0,26.59,26.67,26.59,26.67,78000.0
2019-10-23 10:05:00,26.63,26.65,26.57,26.63,57000.0,26.63,26.65,26.57,26.63,57000.0
2019-10-23 10:10:00,26.64,26.69,26.64,26.66,71880.0,26.64,26.69,26.64,26.66,71880.0
2019-10-23 10:15:00,26.66,26.68,26.61,26.64,41415.0,26.66,26.68,26.61,26.64,41415.0
2019-10-23 10:20:00,26.65,26.71,26.63,26.71,21000.0,26.65,26.71,26.63,26.71,21000.0
2019-10-23 10:25:00,26.68,26.68,26.63,26.67,33000.0,26.68,26.68,26.63,26.67,33000.0
2019-10-23 10:30:00,26.65,26.68,26.63,26.64,37680.0,26.65,26.68,26.63,26.64,37680.0
2019-10-23 10:35:00,26.66,26.74,26.66,26.74,18225.0,26.66,26.74,26.66,26.74,18225.0
2019-10-23 10:40:00,26.72,26.72,26.63,26.65,91500.0,26.72,26.72,26.63,26.65,91500.0
2019-10-23 10:45:00,26.64,26.64,26.58,26.58,55965.0,26.64,26.64,26.58,26.58,55965.0
2019-10-23 10:50:00,26.59,26.59,26.51,26.51,45825.0,26.59,26.59,26.51,26.51,45825.0
2019-10-23 10:55:00,26.52,26.53,26.48,26.52,142500.0,26.52,26.53,26.48,26.52,142500.0
2019-10-23 11:00:00,26.52,26.57,26.52,26.56,60720.0,26.52,26.57,26.52,26.56,60720.0
2019-10-23 11:05:00,26.55,26.57,26.55,26.55,39000.0,26.55,26.57,26.55,26.55,39000.0
2019-10-23 11:10:00,26.55,26.59,26.54,26.57,79995.0,26.55,26.59,26.54,26.57,79995.0
2019-10-23 11:15:00,26.56,26.66,26.55,26.62,166305.0,26.56,26.66,26.55,26.62,166305.0
2019-10-23 11:20:00,26.63,26.66,26.61,26.62,77685.0,26.63,26.66,26.61,26.62,77685.0
2019-10-23 11:25:00,26.63,26.67,26.6,26.63,100500.0,26.63,26.67,26.6,26.63,100500.0
2019-10-23 11:30:00,26.65,26.71,26.65,26.69,61170.0,26.65,26.71,26.65,26.69,61170.0
2019-10-23 11:35:00,26.7,26.78,26.68,26.77,101685.0,26.7,26.78,26.68,26.77,101685.0
2019-10-23 11:40:00,26.78,26.79,26.75,26.77,153600.0,26.78,26.79,26.75,26.77,153600.0
2019-10-23 11:45:00,26.77,26.78,26.74,26.78,103590.0,26.77,26.78,26.74,26.78,103590.0
2019-10-23 11:50:00,26.78,26.8,26.72,26.72,53820.0,26.78,26.8,26.72,26.72,53820.0
2019-10-23 11:55:00,26.73,26.73,26.67,26.68,51000.0,26.73,26.73,26.67,26.68,51000.0
2019-10-23 12:00:00,26.66,26.71,26.65,26.67,72000.0,26.66,26.71,26.65,26.67,72000.0
2019-10-23 12:05:00,26.65,26.67,26.64,26.64,27000.0,26.65,26.67,26.64,26.64,27000.0
2019-10-23 12:10:00,26.65,26.7,26.65,26.7,37380.0,26.65,26.7,26.65,26.7,37380.0
2019-10-23 12:15:00,26.7,26.71,26.66,26.67,30000.0,26.7,26.71,26.66,26.67,30000.0
2019-10-23 12:20:00,26.67,26.72,26.65,26.72,34500.0,26.67,26.72,26.65,26.72,34500.0
2019-10-23 12:25:00,26.71,26.71,26.7,26.7,10500.0,26.71,26.71,26.7,26.7,10500.0
2019-10-23 12:30:00,26.71,26.72,26.65,26.65,80250.0,26.71,26.72,26.65,26.65,80250.0
2019-10-23 12:35:00,26.65,26.7,26.65,26.7,15000.0,26.65,26.7,26.65,26.7,15000.0
2019-10-23 12:40:00,26.7,26.71,26.69,26.7,40815.0,26.7,26.71,26.69,26.7,40815.0
2019-10-23 12:45:00,26.7,26.7,26.69,26.69,30060.0,26.7,26.7,26.69,26.69,30060.0
2019-10-23 12:50:00,26.7,26.71,26.68,26.69,37500.0,26.7,26.71,26.68,26.69,37500.0
2019-10-23 12:55:00,26.69,26.7,26.69,26.69,9000.0,26.69,26.7,26.69,26.69,9000.0
2019-10-23 13:00:00,26.7,26.72,26.7,26.71,49725.0,26.7,26.72,26.7,26.71,49725.0
2019-10-23 13:05:00,26.7,26.7,26.68,26.69,30375.0,26.7,26.7,26.68,26.69,30375.0
2019-10-23 13:10:00,26.7,26.71,26.67,26.68,48000.0,26.7,26.71,26.67,26.68,48000.0
2019-10-23 13:15:00,26.67,26.69,26.67,26.68,48000.0,26.67,26.69,26.67,26.68,48000.0
2019-10-23 13:20:00,26.68,26.69,26.65,26.66,29475.0,26.68,26.69,26.65,26.66,29475.0
2019-10-23 13:25:00,26.65,26.7,26.64,26.68,68220.0,26.65,26.7,26.64,26.68,68220.0
2019-10-23 13:30:00,26.67,26.68,26.66,26.67,24000.0,26.67,26.68,26.66,26.67,24000.0
2019-10-23 13:35:00,26.67,26.71,26.67,26.7,30000.0,26.67,26.71,26.67,26.7,30000.0
2019-10-23 13:40:00,26.7,26.72,26.7,26.7,21000.0,26.7,26.72,26.7,26.7,21000.0
2019-10-23 13:45:00,26.7,26.72,26.7,26.71,33720.0,26.7,26.72,26.7,26.71,33720.0
2019-10-23 13:50:00,26.71,26.74,26.71,26.72,37170.0,26.71,26.74,26.71,26.72,37170.0
2019-10-23 13:55:00,26.72,26.74,26.72,26.72,43020.0,26.72,26.74,26.72,26.72,43020.0
2019-10-23 14:00:00,26.72,26.76,26.72,26.76,66000.0,26.72,26.76,26.72,26.76,66000.0
2019-10-23 14:05:00,26.76,26.78,26.72,26.72,135060.0,26.76,26.78,26.72,26.72,135060.0
2019-10-23 14:10:00,26.72,26.72,26.7,26.7,37500.0,26.72,26.72,26.7,26.7,37500.0
2019-10-23 14:15:00,26.7,26.72,26.7,26.72,45000.0,26.7,26.72,26.7,26.72,45000.0
2019-10-23 14:20:00,26.72,26.74,26.72,26.74,27000.0,26.72,26.74,26.72,26.74,27000.0
2019-10-23 14:25:00,26.74,26.74,26.71,26.71,34305.0,26.74,26.74,26.71,26.71,34305.0
2019-10-23 14:30:00,26.72,26.74,26.72,26.72,48765.0,26.72,26.74,26.72,26.72,48765.0
2019-10-23 14:35:00,26.72,26.73,26.71,26.71,33405.0,26.72,26.73,26.71,26.71,33405.0
2019-10-23 14:40:00,26.71,26.73,26.71,26.73,31875.0,26.71,26.73,26.71,26.73,31875.0
2019-10-23 14:45:00,26.73,26.77,26.73,26.77,19515.0,26.73,26.77,26.73,26.77,19515.0
2019-10-23 14:50:00,26.76,26.78,26.75,26.76,50190.0,26.76,26.78,26.75,26.76,50190.0
2019-10-23 14:55:00,26.75,26.75,26.73,26.73,12735.0,26.75,26.75,26.73,26.73,12735.0
2019-10-23 15:00:00,26.72,26.77,26.72,26.77,54000.0,26.72,26.77,26.72,26.77,54000.0
2019-10-23 15:05:00,26.77,26.77,26.76,26.77,51345.0,26.77,26.77,26.76,26.77,51345.0
2019-10-23 15:10:00,26.77,26.77,26.72,26.72,60750.0,26.77,26.77,26.72,26.72,60750.0
2019-10-23 15:15:00,26.72,26.73,26.71,26.73,59070.0,26.72,26.73,26.71,26.73,59070.0
2019-10-23 15:20:00,26.73,26.76,26.73,26.73,59220.0,26.73,26.76,26.73,26.73,59220.0
2019-10-23 15:25:00,26.73,26.75,26.72,26.72,62805.0,26.73,26.75,26.72,26.72,62805.0
2019-10-23 15:30:00,26.73,26.74,26.73,26.74,54330.0,26.73,26.74,26.73,26.74,54330.0
2019-10-23 15:35:00,26.74,26.76,26.73,26.74,75000.0,26.74,26.76,26.73,26.74,75000.0
2019-10-23 15:40:00,26.73,26.73,26.69,26.69,102450.0,26.73,26.73,26.69,26.69,102450.0
2019-10-23 15:45:00,26.69,26.69,26.65,26.67,217035.0,26.69,26.69,26.65,26.67,217035.0
2019-10-23 15:50:00,26.68,26.72,26.67,26.67,201405.0,26.68,26.72,26.67,26.67,201405.0
2019-10-23 15:55:00,26.67,26.73,26.66,26.7,458025.0,26.67,26.73,26.66,26.7,458025.0
2019-10-24 09:30:00,28.0,29.33,28.0,28.68,965460.0,28.0,29.33,28.0,28.68,965460.0
2019-10-24 09:35:00,28.77,28.88,28.18,28.67,583095.0,28.77,28.88,28.18,28.67,583095.0
2019-10-24 09:40:00,28.73,29.0,28.56,28.74,302415.0,28.73,29.0,28.56,28.74,302415.0
2019-10-24 09:45:00,28.87,29.06,28.79,28.94,334710.0,28.87,29.06,28.79,28.94,334710.0
2019-10-24 09:50:00,28.91,29.48,28.87,29.29,441150.0,28.91,29.48,28.87,29.29,441150.0
2019-10-24 09:55:00,29.28,29.28,28.85,29.01,285630.0,29.28,29.28,28.85,29.01,285630.0
2019-10-24 10:00:00,29.07,29.15,28.86,29.03,594165.0,29.07,29.15,28.86,29.03,594165.0
2019-10-24 10:05:00,29.05,29.18,28.97,29.1,638595.0,29.05,29.18,28.97,29.1,638595.0
2019-10-24 10:10:00,29.08,29.09,28.7,28.75,349410.0,29.08,29.09,28.7,28.75,349410.0
2019-10-24 10:15:00,28.7,28.92,28.7,28.84,725550.0,28.7,28.92,28.7,28.84,725550.0
2019-10-24 10:20:00,28.84,28.85,28.73,28.82,167985.0,28.84,28.85,28.73,28.82,167985.0
2019-10-24 10:25:00,28.82,28.85,28.7,28.72,160695.0,28.82,28.85,28.7,28.72,160695.0
2019-10-24 10:30:00,28.77,28.88,28.73,28.81,232170.0,28.77,28.88,28.73,28.81,232170.0
2019-10-24 10:35:00,28.81,29.04,28.81,28.99,256320.0,28.81,29.04,28.81,28.99,256320.0
2019-10-24 10:40:00,28.99,29.08,28.99,29.03,163050.0,28.99,29.08,28.99,29.03,163050.0
2019-10-24 10:45:00,29.01,29.03,28.82,28.82,173925.0,29.01,29.03,28.82,28.82,173925.0
2019-10-24 10:50:00,28.82,28.91,28.77,28.86,248670.0,28.82,28.91,28.77,28.86,248670.0
2019-10-24 10:55:00,28.84,29.04,28.83,29.02,206490.0,28.84,29.04,28.83,29.02,206490.0
2019-10-24 11:00:00,29.02,29.06,28.94,28.96,178110.0,29.02,29.06,28.94,28.96,178110.0
2019-10-24 11:05:00,28.94,29.08,28.91,29.08,91155.0,28.94,29.08,28.91,29.08,91155.0
2019-10-24 11:10:00,29.07,29.17,29.07,29.14,259245.0,29.07,29.17,29.07,29.14,259245.0
2019-10-24 11:15:00,29.12,29.19,29.07,29.1,104070.0,29.12,29.19,29.07,29.1,104070.0
2019-10-24 11:20:00,29.12,29.13,29.04,29.05,58710.0,29.12,29.13,29.04,29.05,58710.0
2019-10-24 11:25:00,29.06,29.07,28.98,29.01,140475.0,29.06,29.07,28.98,29.01,140475.0
2019-10-24 11:30:00,29.02,29.07,29.0,29.03,339375.0,29.02,29.07,29.0,29.03,339375.0
2019-10-24 11:35:00,29.03,29.09,28.99,29.0,287160.0,29.03,29.09,28.99,29.0,287160.0
2019-10-24 11:40:00,29.01,29.02,28.92,28.94,188475.0,29.01,29.02,28.92,28.94,188475.0
2019-10-24 11:45:00,28.92,28.95,28.91,28.94,78090.0,28.92,28.95,28.91,28.94,78090.0
2019-10-24 11:50:00,28.95,28.96,28.87,28.87,260160.0,28.95,28.96,28.87,28.87,260160.0
2019-10-24 11:55:00,28.87,28.93,28.72,28.77,149295.0,28.87,28.93,28.72,28.77,149295.0
2019-10-24 12:00:00,28.77,28.89,28.74,28.84,80460.0,28.77,28.89,28.74,28.84,80460.0
2019-10-24 12:05:00,28.84,28.88,28.77,28.77,63255.0,28.84,28.88,28.77,28.77,63255.0
2019-10-24 12:10:00,28.76,28.82,28.68,28.69,88500.0,28.76,28.82,28.68,28.69,88500.0
2019-10-24 12:15:00,28.7,28.76,28.65,28.75,92940.0,28.7,28.76,28.65,28.75,92940.0
2019-10-24 12:20:00,28.78,28.82,28.69,28.75,297690.0,28.78,28.82,28.69,28.75,297690.0
2019-10-24 12:25:00,28.73,28.76,28.67,28.7,73065.0,28.73,28.76,28.67,28.7,73065.0
2019-10-24 12:30:00,28.72,28.74,28.65,28.66,112530.0,28.72,28.74,28.65,28.66,112530.0
2019-10-24 12:35:00,28.67,28.82,28.67,28.82,116115.0,28.67,28.82,28.67,28.82,116115.0
2019-10-24 12:40:00,28.78,28.78,28.67,28.71,160800.0,28.78,28.78,28.67,28.71,160800.0
2019-10-24 12:45:00,28.71,28.71,28.57,28.59,160200.0,28.71,28.71,28.57,28.59,160200.0
2019-10-24 12:50:00,28.61,28.65,28.57,28.6,257025.0,28.61,28.65,28.57,28.6,257025.0
2019-10-24 12:55:00,28.56,28.76,28.53,28.76,188835.0,28.56,28.76,28.53,28.76,188835.0
2019-10-24 13:00:00,28.79,28.8,28.7,28.74,40500.0,28.79,28.8,28.7,28.74,40500.0
2019-10-24 13:05:00,28.75,28.82,28.75,28.79,63375.0,28.75,28.82,28.75,28.79,63375.0
2019-10-24 13:10:00,28.76,28.93,28.76,28.93,36330.0,28.76,28.93,28.76,28.93,36330.0
2019-10-24 13:15:00,28.93,29.0,28.91,28.94,135270.0,28.93,29.0,28.91,28.94,135270.0
2019-10-24 13:20:00,28.92,28.94,28.89,28.91,31635.0,28.92,28.94,28.89,28.91,31635.0
2019-10-24 13:25:00,28.9,28.99,28.9,28.91,67470.0,28.9,28.99,28.9,28.91,67470.0
2019-10-24 13:30:00,28.9,28.98,28.89,28.94,72000.0,28.9,28.98,28.89,28.94,72000.0
2019-10-24 13:35:00,28.93,28.93,28.88,28.88,16500.0,28.93,28.93,28.88,28.88,16500.0
2019-10-24 13:40:00,28.9,28.94,28.9,28.93,34650.0,28.9,28.94,28.9,28.93,34650.0
2019-10-24 13:45:00,28.94,28.95,28.88,28.91,138270.0,28.94,28.95,28.88,28.91,138270.0
2019-10-24 13:50:00,28.94,29.0,28.88,29.0,186030.0,28.94,29.0,28.88,29.0,186030.0
2019-10-24 13:55:00,29.0,29.17,29.0,29.14,104835.0,29.0,29.17,29.0,29.14,104835.0
2019-10-24 14:00:00,29.14,29.26,29.12,29.26,104235.0,29.14,29.26,29.12,29.26,104235.0
2019-10-24 14:05:00,29.23,29.23,29.17,29.2,102765.0,29.23,29.23,29.17,29.2,102765.0
2019-10-24 14:10:00,29.2,29.22,29.17,29.21,64500.0,29.2,29.22,29.17,29.21,64500.0
2019-10-24 14:15:00,29.22,29.25,29.19,29.23,87435.0,29.22,29.25,29.19,29.23,87435.0
2019-10-24 14:20:00,29.24,29.25,29.18,29.2,186495.0,29.24,29.25,29.18,29.2,186495.0
2019-10-24 14:25:00,29.18,29.19,29.13,29.14,55095.0,29.18,29.19,29.13,29.14,55095.0
2019-10-24 14:30:00,29.13,29.18,29.13,29.17,129675.0,29.13,29.18,29.13,29.17,129675.0
2019-10-24 14:35:00,29.17,29.18,29.08,29.08,60750.0,29.17,29.18,29.08,29.08,60750.0
2019-10-24 14:40:00,29.08,29.12,29.06,29.12,70545.0,29.08,29.12,29.06,29.12,70545.0
2019-10-24 14:45:00,29.11,29.11,29.06,29.08,139890.0,29.11,29.11,29.06,29.08,139890.0
2019-10-24 14:50:00,29.07,29.07,29.02,29.05,81390.0,29.07,29.07,29.02,29.05,81390.0
2019-10-24 14:55:00,29.06,29.08,29.04,29.04,148875.0,29.06,29.08,29.04,29.04,148875.0
2019-10-24 15:00:00,29.04,29.06,29.0,29.02,246390.0,29.04,29.06,29.0,29.02,246390.0
2019-10-24 15:05:00,29.02,29.05,29.0,29.04,461115.0,29.02,29.05,29.0,29.04,461115.0
2019-10-24 15:10:00,29.04,29.1,29.01,29.1,389115.0,29.04,29.1,29.01,29.1,389115.0
2019-10-24 15:15:00,29.11,29.13,29.04,29.09,139305.0,29.11,29.13,29.04,29.09,139305.0
2019-10-24 15:20:00,29.08,29.12,29.05,29.12,105240.0,29.08,29.12,29.05,29.12,105240.0
2019-10-24 15:25:00,29.12,29.15,29.12,29.12,107415.0,29.12,29.15,29.12,29.12,107415.0
2019-10-24 15:30:00,29.11,29.16,29.11,29.13,120375.0,29.11,29.16,29.11,29.13,120375.0
2019-10-24 15:35:00,29.14,29.16,29.13,29.15,129795.0,29.14,29.16,29.13,29.15,129795.0
2019-10-24 15:40:00,29.14,29.16,29.1,29.11,102300.0,29.14,29.16,29.1,29.11,102300.0
2019-10-24 15:45:00,29.11,29.13,29.09,29.13,130185.0,29.11,29.13,29.09,29.13,130185.0
2019-10-24 15:50:00,29.13,29.17,29.13,29.15,204645.0,29.13,29.17,29.13,29.15,204645.0
2019-10-24 15:55:00,29.15,29.18,29.14,29.15,475125.0,29.15,29.18,29.14,29.15,475125.0
2019-10-25 09:30:00,29.12,29.31,29.07,29.2,201765.0,29.12,29.31,29.07,29.2,201765.0
2019-10-25 09:35:00,29.27,29.32,29.17,29.17,90000.0,29.27,29.32,29.17,29.17,90000.0
2019-10-25 09:40:00,29.19,29.31,29.13,29.28,128865.0,29.19,29.31,29.13,29.28,128865.0
2019-10-25 09:45:00,29.32,29.52,29.28,29.49,125550.0,29.32,29.52,29.28,29.49,125550.0
2019-10-25 09:50:00,29.51,29.59,29.48,29.59,125925.0,29.51,29.59,29.48,29.59,125925.0
2019-10-25 09:55:00,29.58,29.62,29.5,29.5,112575.0,29.58,29.62,29.5,29.5,112575.0
2019-10-25 10:00:00,29.53,29.63,29.51,29.51,119475.0,29.53,29.63,29.51,29.51,119475.0
2019-10-25 10:05:00,29.5,29.54,29.48,29.51,156570.0,29.5,29.54,29.48,29.51,156570.0
2019-10-25 10:10:00,29.53,29.59,29.52,29.56,76500.0,29.53,29.59,29.52,29.56,76500.0
2019-10-25 10:15:00,29.61,29.64,29.52,29.63,106875.0,29.61,29.64,29.52,29.63,106875.0
2019-10-25 10:20:00,29.65,29.65,29.57,29.57,136830.0,29.65,29.65,29.57,29.57,136830.0
2019-10-25 10:25:00,29.58,29.66,29.58,29.66,77535.0,29.58,29.66,29.58,29.66,77535.0
2019-10-25 10:30:00,29.66,29.74,29.63,29.63,151020.0,29.66,29.74,29.63,29.63,151020.0
2019-10-25 10:35:00,29.64,29.72,29.63,29.7,111285.0,29.64,29.72,29.63,29.7,111285.0
2019-10-25 10:40:00,29.69,29.7,29.64,29.65,74025.0,29.69,29.7,29.64,29.65,74025.0
2019-10-25 10:45:00,29.63,29.71,29.63,29.71,72495.0,29.63,29.71,29.63,29.71,72495.0
2019-10-25 10:50:00,29.71,29.79,29.7,29.74,126015.0,29.71,29.79,29.7,29.74,126015.0
2019-10-25 10:55:00,29.74,29.74,29.63,29.68,109320.0,29.74,29.74,29.63,29.68,109320.0
2019-10-25 11:00:00,29.67,29.75,29.66,29.69,150990.0,29.67,29.75,29.66,29.69,150990.0
2019-10-25 11:05:00,29.7,29.73,29.64,29.67,93750.0,29.7,29.73,29.64,29.67,93750.0
2019-10-25 11:10:00,29.69,29.71,29.65,29.71,118500.0,29.69,29.71,29.65,29.71,118500.0
2019-10-25 11:15:00,29.72,29.75,29.65,29.66,142020.0,29.72,29.75,29.65,29.66,142020.0
2019-10-25 11:20:00,29.67,29.67,29.61,29.62,91875.0,29.67,29.67,29.61,29.62,91875.0
2019-10-25 11:25:00,29.61,29.63,29.58,29.63,153000.0,29.61,29.63,29.58,29.63,153000.0
2019-10-25 11:30:00,29.61,29.62,29.59,29.62,115500.0,29.61,29.62,29.59,29.62,115500.0
2019-10-25 11:35:00,29.6,29.6,29.49,29.49,122490.0,29.6,29.6,29.49,29.49,122490.0
2019-10-25 11:40:00,29.48,29.48,29.36,29.38,177705.0,29.48,29.48,29.36,29.38,177705.0
2019-10-25 11:45:00,29.41,29.41,29.3,29.3,44190.0,29.41,29.41,29.3,29.3,44190.0
2019-10-25 11:50:00,29.3,29.33,29.24,29.24,67155.0,29.3,29.33,29.24,29.24,67155.0
2019-10-25 11:55:00,29.24,29.31,29.24,29.24,58770.0,29.24,29.31,29.24,29.24,58770.0
2019-10-25 12:00:00,29.26,29.29,29.25,29.27,17925.0,29.26,29.29,29.25,29.27,17925.0
2019-10-25 12:05:00,29.25,29.26,29.2,29.22,37500.0,29.25,29.26,29.2,29.22,37500.0
2019-10-25 12:10:00,29.19,29.23,29.17,29.22,25110.0,29.19,29.23,29.17,29.22,25110.0
2019-10-25 12:15:00,29.23,29.23,29.16,29.16,68535.0,29.23,29.23,29.16,29.16,68535.0
2019-10-25 12:20:00,29.17,29.21,29.17,29.21,41010.0,29.17,29.21,29.17,29.21,41010.0
2019-10-25 12:25:00,29.22,29.24,29.21,29.24,29370.0,29.22,29.24,29.21,29.24,29370.0
2019-10-25 12:30:00,29.24,29.24,29.14,29.19,79200.0,29.24,29.24,29.14,29.19,79200.0
2019-10-25 12:35:00,29.17,29.23,29.17,29.22,51015.0,29.17,29.23,29.17,29.22,51015.0
2019-10-25 12:40:00,29.23,29.25,29.22,29.24,34500.0,29.23,29.25,29.22,29.24,34500.0
2019-10-25 12:45:00,29.24,29.24,29.23,29.23,19215.0,29.24,29.24,29.23,29.23,19215.0
2019-10-25 12:50:00,29.25,29.29,29.24,29.28,60000.0,29.25,29.29,29.24,29.28,60000.0
2019-10-25 12:55:00,29.29,29.31,29.28,29.31,45000.0,29.29,29.31,29.28,29.31,45000.0
2019-10-25 13:00:00,29.33,29.33,29.3,29.31,31500.0,29.33,29.33,29.3,29.31,31500.0
2019-10-25 13:05:00,29.32,29.34,29.3,29.3,89520.0,29.32,29.34,29.3,29.3,89520.0
2019-10-25 13:10:00,29.3,29.33,29.3,29.31,51060.0,29.3,29.33,29.3,29.31,51060.0
2019-10-25 13:15:00,29.31,29.34,29.31,29.31,34800.0,29.31,29.34,29.31,29.31,34800.0
2019-10-25 13:20:00,29.31,29.31,29.27,29.28,54000.0,29.31,29.31,29.27,29.28,54000.0
2019-10-25 13:25:00,29.28,29.33,29.28,29.33,51165.0,29.28,29.33,29.28,29.33,51165.0
2019-10-25 13:30:00,29.32,29.33,29.28,29.28,62475.0,29.32,29.33,29.28,29.28,62475.0
2019-10-25 13:35:00,29.29,29.31,29.27,29.27,45810.0,29.29,29.31,29.27,29.27,45810.0
2019-10-25 13:40:00,29.28,29.28,29.24,29.25,39675.0,29.28,29.28,29.24,29.25,39675.0
2019-10-25 13:45:00,29.24,29.24,29.19,29.19,78000.0,29.24,29.24,29.19,29.19,78000.0
2019-10-25 13:50:00,29.18,29.22,29.18,29.21,49725.0,29.18,29.22,29.18,29.21,49725.0
2019-10-25 13:55:00,29.21,29.23,29.2,29.22,62175.0,29.21,29.23,29.2,29.22,62175.0
2019-10-25 14:00:00,29.22,29.24,29.21,29.22,48000.0,29.22,29.24,29.21,29.22,48000.0
2019-10-25 14:05:00,29.21,29.21,29.19,29.2,52500.0,29.21,29.21,29.19,29.2,52500.0
2019-10-25 14:10:00,29.2,29.24,29.2,29.23,82500.0,29.2,29.24,29.2,29.23,82500.0
2019-10-25 14:15:00,29.21,29.27,29.21,29.27,29670.0,29.21,29.27,29.21,29.27,29670.0
2019-10-25 14:20:00,29.27,29.31,29.27,29.27,51555.0,29.27,29.31,29.27,29.27,51555.0
2019-10-25 14:25:00,29.28,29.29,29.26,29.28,52500.0,29.28,29.29,29.26,29.28,52500.0
2019-10-25 14:30:00,29.27,29.29,29.25,29.26,121500.0,29.27,29.29,29.25,29.26,121500.0
2019-10-25 14:35:00,29.26,29.27,29.24,29.26,46500.0,29.26,29.27,29.24,29.26,46500.0
2019-10-25 14:40:00,29.27,29.31,29.26,29.31,67980.0,29.27,29.31,29.26,29.31,67980.0
2019-10-25 14:45:00,29.31,29.33,29.29,29.32,75060.0,29.31,29.33,29.29,29.32,75060.0
2019-10-25 14:50:00,29.32,29.34,29.3,29.31,81000.0,29.32,29.34,29.3,29.31,81000.0
2019-10-25 14:55:00,29.31,29.36,29.31,29.34,97515.0,29.31,29.36,29.31,29.34,97515.0
2019-10-25 15:00:00,29.33,29.33,29.32,29.32,82155.0,29.33,29.33,29.32,29.32,82155.0
2019-10-25 15:05:00,29.32,29.33,29.31,29.32,124320.0,29.32,29.33,29.31,29.32,124320.0
2019-10-25 15:10:00,29.33,29.36,29.32,29.33,165405.0,29.33,29.36,29.32,29.33,165405.0
2019-10-25 15:15:00,29.33,29.34,29.3,29.3,99885.0,29.33,29.34,29.3,29.3,99885.0
2019-10-25 15:20:00,29.3,29.33,29.29,29.32,89190.0,29.3,29.33,29.29,29.32,89190.0
2019-10-25 15:25:00,29.31,29.33,29.24,29.24,151050.0,29.31,29.33,29.24,29.24,151050.0
2019-10-25 15:30:00,29.24,29.28,29.23,29.28,153000.0,29.24,29.28,29.23,29.28,153000.0
2019-10-25 15:35:00,29.27,29.3,29.24,29.29,160500.0,29.27,29.3,29.24,29.29,160500.0
2019-10-25 15:40:00,29.29,29.29,29.22,29.26,199125.0,29.29,29.29,29.22,29.26,199125.0
2019-10-25 15:45:00,29.25,29.26,29.21,29.21,266115.0,29.25,29.26,29.21,29.21,266115.0
2019-10-25 15:50:00,29.22,29.25,29.21,29.25,294435.0,29.22,29.25,29.21,29.25,294435.0
2019-10-25 15:55:00,29.26,29.27,29.19,29.23,763725.0,29.26,29.27,29.19,29.23,763725.0
2019-10-28 09:30:00,29.24,29.28,29.22,29.25,75975.0,29.24,29.28,29.22,29.25,75975.0
2019-10-28 09:35:00,29.24,29.39,29.24,29.39,42000.0,29.24,29.39,29.24,29.39,42000.0
2019-10-28 09:40:00,29.38,29.38,29.3,29.3,36000.0,29.38,29.38,29.3,29.3,36000.0
2019-10-28 09:45:00,29.32,29.33,29.32,29.33,10500.0,29.32,29.33,29.32,29.33,10500.0
2019-10-28 09:50:00,29.34,29.38,29.33,29.38,25500.0,29.34,29.38,29.33,29.38,25500.0
2019-10-28 09:55:00,29.4,29.42,29.4,29.4,7500.0,29.4,29.42,29.4,29.4,7500.0
2019-10-28 10:00:00,29.42,29.42,29.36,29.36,22560.0,29.42,29.42,29.36,29.36,22560.0
2019-10-28 10:05:00,29.39,29.43,29.39,29.41,24045.0,29.39,29.43,29.39,29.41,24045.0
2019-10-28 10:10:00,29.41,29.41,29.39,29.39,9000.0,29.41,29.41,29.39,29.39,9000.0
2019-10-28 10:15:00,29.4,29.4,29.33,29.36,19500.0,29.4,29.4,29.33,29.36,19500.0
2019-10-28 10:20:00,29.36,29.36,29.32,29.35,53355.0,29.36,29.36,29.32,29.35,53355.0
2019-10-28 10:25:00,29.35,29.39,29.33,29.37,57705.0,29.35,29.39,29.33,29.37,57705.0
2019-10-28 10:30:00,29.37,29.4,29.37,29.4,17085.0,29.37,29.4,29.37,29.4,17085.0
2019-10-28 10:35:00,29.38,29.41,29.37,29.38,16500.0,29.38,29.41,29.37,29.38,16500.0
2019-10-28 10:40:00,29.38,29.41,29.37,29.41,24000.0,29.38,29.41,29.37,29.41,24000.0
2019-10-28 10:45:00,29.41,29.45,29.41,29.44,17055.0,29.41,29.45,29.41,29.44,17055.0
2019-10-28 10:50:00,29.44,29.49,29.44,29.49,12000.0,29.44,29.49,29.44,29.49,12000.0
2019-10-28 10:55:00,29.5,29.56,29.47,29.56,30000.0,29.5,29.56,29.47,29.56,30000.0
2019-10-28 11:00:00,29.54,29.57,29.52,29.54,65115.0,29.54,29.57,29.52,29.54,65115.0
2019-10-28 11:05:00,29.54,29.54,29.47,29.47,38130.0,29.54,29.54,29.47,29.47,38130.0
2019-10-28 11:10:00,29.46,29.46,29.43,29.43,7500.0,29.46,29.46,29.43,29.43,7500.0
2019-10-28 11:15:00,29.44,29.44,29.44,29.44,6000.0,29.44,29.44,29.44,29.44,6000.0
2019-10-28 11:20:00,29.45,29.49,29.43,29.46,30000.0,29.45,29.49,29.43,29.46,30000.0
2019-10-28 11:25:00,29.47,29.5,29.47,29.48,21300.0,29.47,29.5,29.47,29.48,21300.0
2019-10-28 11:30:00,29.48,29.48,29.45,29.45,19755.0,29.48,29.48,29.45,29.45,19755.0
2019-10-28 11:35:00,29.46,29.47,29.42,29.42,25500.0,29.46,29.47,29.42,29.42,25500.0
2019-10-28 11:40:00,29.42,29.43,29.42,29.42,10500.0,29.42,29.43,29.42,29.42,10500.0
2019-10-28 11:45:00,29.42,29.42,29.4,29.41,19500.0,29.42,29.42,29.4,29.41,19500.0
2019-10-28 11:50:00,29.4,29.4,29.36,29.36,12000.0,29.4,29.4,29.36,29.36,12000.0
2019-10-28 11:55:00,29.36,29.4,29.34,29.4,76980.0,29.36,29.4,29.34,29.4,76980.0
2019-10-28 12:00:00,29.41,29.44,29.39,29.44,107070.0,29.41,29.44,29.39,29.44,107070.0
2019-10-28 12:05:00,29.44,29.46,29.42,29.46,81045.0,29.44,29.46,29.42,29.46,81045.0
2019-10-28 12:10:00,29.47,29.51,29.47,29.5,15000.0,29.47,29.51,29.47,29.5,15000.0
2019-10-28 12:15:00,29.51,29.52,29.5,29.52,25500.0,29.51,29.52,29.5,29.52,25500.0
2019-10-28 12:20:00,29.52,29.54,29.52,29.54,36000.0,29.52,29.54,29.52,29.54,36000.0
2019-10-28 12:25:00,29.54,29.56,29.53,29.54,85110.0,29.54,29.56,29.53,29.54,85110.0
2019-10-28 12:30:00,29.53,29.54,29.51,29.53,39000.0,29.53,29.54,29.51,29.53,39000.0
2019-10-28 12:35:00,29.54,29.54,29.53,29.54,23130.0,29.54,29.54,29.53,29.54,23130.0
2019-10-28 12:40:00,29.54,29.54,29.47,29.49,63570.0,29.54,29.54,29.47,29.49,63570.0
2019-10-28 12:45:00,29.5,29.53,29.49,29.52,80100.0,29.5,29.53,29.49,29.52,80100.0
2019-10-28 12:50:00,29.52,29.55,29.52,29.55,27000.0,29.52,29.55,29.52,29.55,27000.0
2019-10-28 12:55:00,29.55,29.55,29.53,29.54,18000.0,29.55,29.55,29.53,29.54,18000.0
2019-10-28 13:00:00,29.55,29.56,29.54,29.54,18135.0,29.55,29.56,29.54,29.54,18135.0
2019-10-28 13:05:00,29.54,29.57,29.54,29.57,54585.0,29.54,29.57,29.54,29.57,54585.0
2019-10-28 13:10:00,29.57,29.58,29.56,29.58,36330.0,29.57,29.58,29.56,29.58,36330.0
2019-10-28 13:15:00,29.58,29.62,29.57,29.61,149880.0,29.58,29.62,29.57,29.61,149880.0
2019-10-28 13:20:00,29.6,29.65,29.6,29.63,138750.0,29.6,29.65,29.6,29.63,138750.0
2019-10-28 13:25:00,29.63,29.66,29.62,29.64,275955.0,29.63,29.66,29.62,29.64,275955.0
2019-10-28 13:30:00,29.64,29.65,29.61,29.63,237000.0,29.64,29.65,29.61,29.63,237000.0
2019-10-28 13:35:00,29.63,29.65,29.62,29.65,109200.0,29.63,29.65,29.62,29.65,109200.0
2019-10-28 13:40:00,29.65,29.66,29.65,29.66,39000.0,29.65,29.66,29.65,29.66,39000.0
2019-10-28 13:45:00,29.65,29.67,29.64,29.67,30000.0,29.65,29.67,29.64,29.67,30000.0
2019-10-28 13:50:00,29.66,29.68,29.66,29.66,44820.0,29.66,29.68,29.66,29.66,44820.0
2019-10-28 13:55:00,29.66,29.67,29.6,29.62,164820.0,29.66,29.67,29.6,29.62,164820.0
2019-10-28 14:00:00,29.62,29.66,29.58,29.59,61500.0,29.62,29.66,29.58,29.59,61500.0
2019-10-28 14:05:00,29.6,29.6,29.58,29.59,12000.0,29.6,29.6,29.58,29.59,12000.0
2019-10-28 14:10:00,29.6,29.61,29.59,29.6,15000.0,29.6,29.61,29.59,29.6,15000.0
2019-10-28 14:15:00,29.61,29.62,29.59,29.59,43500.0,29.61,29.62,29.59,29.59,43500.0
2019-10-28 14:20:00,29.6,29.6,29.58,29.59,15225.0,29.6,29.6,29.58,29.59,15225.0
2019-10-28 14:25:00,29.59,29.59,29.58,29.58,13500.0,29.59,29.59,29.58,29.58,13500.0
2019-10-28 14:30:00,29.55,29.56,29.55,29.56,15000.0,29.55,29.56,29.55,29.56,15000.0
2019-10-28 14:35:00,29.56,29.57,29.55,29.56,49065.0,29.56,29.57,29.55,29.56,49065.0
2019-10-28 14:40:00,29.56,29.56,29.55,29.55,6000.0,29.56,29.56,29.55,29.55,6000.0
2019-10-28 14:45:00,29.56,29.56,29.54,29.54,21000.0,29.56,29.56,29.54,29.54,21000.0
2019-10-28 14:50:00,29.54,29.54,29.52,29.52,21000.0,29.54,29.54,29.52,29.52,21000.0
2019-10-28 14:55:00,29.51,29.52,29.5,29.51,10500.0,29.51,29.52,29.5,29.51,10500.0
2019-10-28 15:00:00,29.51,29.51,29.49,29.49,18420.0,29.51,29.51,29.49,29.49,18420.0
2019-10-28 15:05:00,29.5,29.5,29.48,29.49,43785.0,29.5,29.5,29.48,29.49,43785.0
2019-10-28 15:10:00,29.49,29.52,29.49,29.5,34500.0,29.49,29.52,29.49,29.5,34500.0
2019-10-28 15:15:00,29.5,29.5,29.49,29.5,74415.0,29.5,29.5,29.49,29.5,74415.0
2019-10-28 15:20:00,29.49,29.5,29.49,29.5,15750.0,29.49,29.5,29.49,29.5,15750.0
2019-10-28 15:25:00,29.5,29.5,29.49,29.49,56025.0,29.5,29.5,29.49,29.49,56025.0
2019-10-28 15:30:00,29.49,29.5,29.49,29.5,189615.0,29.49,29.5,29.49,29.5,189615.0
2019-10-28 15:35:00,29.49,29.52,29.49,29.52,105390.0,29.49,29.52,29.49,29.52,105390.0
2019-10-28 15:40:00,29.52,29.54,29.51,29.53,208170.0,29.52,29.54,29.51,29.53,208170.0
2019-10-28 15:45:00,29.53,29.53,29.49,29.51,126435.0,29.53,29.53,29.49,29.51,126435.0
2019-10-28 15:50:00,29.51,29.51,29.47,29.47,209550.0,29.51,29.51,29.47,29.47,209550.0
2019-10-28 15:55:00,29.48,29.5,29.44,29.49,423300.0,29.48,29.5,29.44,29.49,423300.0
2019-10-29 09:30:00,29.22,29.3,29.2,29.26,158220.0,29.22,29.3,29.2,29.26,158220.0
2019-10-29 09:35:00,29.25,29.3,29.21,29.3,77415.0,29.25,29.3,29.21,29.3,77415.0
2019-10-29 09:40:00,29.28,29.31,29.25,29.3,27000.0,29.28,29.31,29.25,29.3,27000.0
2019-10-29 09:45:00,29.33,29.39,29.27,29.27,190530.0,29.33,29.39,29.27,29.27,190530.0
2019-10-29 09:50:00,29.26,29.3,29.26,29.27,18000.0,29.26,29.3,29.26,29.27,18000.0
2019-10-29 09:55:00,29.32,29.32,29.23,29.23,120750.0,29.32,29.32,29.23,29.23,120750.0
2019-10-29 10:00:00,29.23,29.23,29.09,29.11,123585.0,29.23,29.23,29.09,29.11,123585.0
2019-10-29 10:05:00,29.11,29.24,29.11,29.21,52365.0,29.11,29.24,29.11,29.21,52365.0
2019-10-29 10:10:00,29.2,29.22,29.19,29.21,39750.0,29.2,29.22,29.19,29.21,39750.0
2019-10-29 10:15:00,29.2,29.23,29.18,29.2,72000.0,29.2,29.23,29.18,29.2,72000.0
2019-10-29 10:20:00,29.24,29.24,29.24,29.24,1500.0,29.24,29.24,29.24,29.24,1500.0
2019-10-29 10:25:00,29.24,29.25,29.23,29.23,37845.0,29.24,29.25,29.23,29.23,37845.0
2019-10-29 10:30:00,29.23,29.24,29.12,29.12,67575.0,29.23,29.24,29.12,29.12,67575.0
2019-10-29 10:35:00,29.15,29.18,29.15,29.18,25500.0,29.15,29.18,29.15,29.18,25500.0
2019-10-29 10:40:00,29.19,29.25,29.17,29.24,47265.0,29.19,29.25,29.17,29.24,47265.0
2019-10-29 10:45:00,29.23,29.3,29.23,29.3,35700.0,29.23,29.3,29.23,29.3,35700.0
2019-10-29 10:50:00,29.3,29.34,29.3,29.32,81120.0,29.3,29.34,29.3,29.32,81120.0
2019-10-29 10:55:00,29.34,29.38,29.34,29.37,46830.0,29.34,29.38,29.34,29.37,46830.0
2019-10-29 11:00:00,29.37,29.37,29.26,29.29,45000.0,29.37,29.37,29.26,29.29,45000.0
2019-10-29 11:05:00,29.29,29.29,29.27,29.27,20340.0,29.29,29.29,29.27,29.27,20340.0
2019-10-29 11:10:00,29.27,29.27,29.21,29.23,29115.0,29.27,29.27,29.21,29.23,29115.0
2019-10-29 11:15:00,29.23,29.24,29.21,29.22,12225.0,29.23,29.24,29.21,29.22,12225.0
2019-10-29 11:20:00,29.21,29.22,29.19,29.2,28500.0,29.21,29.22,29.19,29.2,28500.0
2019-10-29 11:25:00,29.19,29.19,29.16,29.18,98865.0,29.19,29.19,29.16,29.18,98865.0
2019-10-29 11:30:00,29.18,29.18,29.13,29.13,42450.0,29.18,29.18,29.13,29.13,42450.0
2019-10-29 11:35:00,29.13,29.14,29.12,29.14,52965.0,29.13,29.14,29.12,29.14,52965.0
2019-10-29 11:40:00,29.14,29.14,29.11,29.11,27000.0,29.14,29.14,29.11,29.11,27000.0
2019-10-29 11:45:00,29.1,29.12,29.09,29.12,13500.0,29.1,29.12,29.09,29.12,13500.0
2019-10-29 11:50:00,29.12,29.15,29.11,29.14,26205.0,29.12,29.15,29.11,29.14,26205.0
2019-10-29 11:55:00,29.13,29.15,29.09,29.09,33630.0,29.13,29.15,29.09,29.09,33630.0
2019-10-29 12:00:00,29.09,29.11,29.05,29.1,21120.0,29.09,29.11,29.05,29.1,21120.0
2019-10-29 12:05:00,29.09,29.16,29.08,29.16,25500.0,29.09,29.16,29.08,29.16,25500.0
2019-10-29 12:10:00,29.15,29.16,29.14,29.15,13500.0,29.15,29.16,29.14,29.15,13500.0
2019-10-29 12:15:00,29.17,29.18,29.15,29.15,10500.0,29.17,29.18,29.15,29.15,10500.0
2019-10-29 12:20:00,29.15,29.17,29.15,29.17,13500.0,29.15,29.17,29.15,29.17,13500.0
2019-10-29 12:25:00,29.17,29.18,29.17,29.18,19380.0,29.17,29.18,29.17,29.18,19380.0
2019-10-29 12:30:00,29.18,29.18,29.17,29.18,27000.0,29.18,29.18,29.17,29.18,27000.0
2019-10-29 12:35:00,29.19,29.2,29.19,29.19,9000.0,29.19,29.2,29.19,29.19,9000.0
2019-10-29 12:40:00,29.18,29.18,29.16,29.16,4500.0,29.18,29.18,29.16,29.16,4500.0
2019-10-29 12:45:00,29.17,29.17,29.17,29.17,3000.0,29.17,29.17,29.17,29.17,3000.0
2019-10-29 12:50:00,29.17,29.18,29.16,29.17,45150.0,29.17,29.18,29.16,29.17,45150.0
2019-10-29 12:55:00,29.17,29.19,29.17,29.18,31500.0,29.17,29.19,29.17,29.18,31500.0
2019-10-29 13:00:00,29.18,29.2,29.18,29.2,57360.0,29.18,29.2,29.18,29.2,57360.0
2019-10-29 13:05:00,29.19,29.19,29.17,29.17,15000.0,29.19,29.19,29.17,29.17,15000.0
2019-10-29 13:10:00,29.17,29.19,29.14,29.17,22500.0,29.17,29.19,29.14,29.17,22500.0
2019-10-29 13:15:00,29.16,29.18,29.16,29.17,22590.0,29.16,29.18,29.16,29.17,22590.0
2019-10-29 13:20:00,29.19,29.19,29.19,29.19,9000.0,29.19,29.19,29.19,29.19,9000.0
2019-10-29 13:25:00,29.18,29.19,29.17,29.19,13500.0,29.18,29.19,29.17,29.19,13500.0
2019-10-29 13:30:00,29.19,29.19,29.16,29.18,33000.0,29.19,29.19,29.16,29.18,33000.0
2019-10-29 13:35:00,29.17,29.19,29.17,29.18,16500.0,29.17,29.19,29.17,29.18,16500.0
2019-10-29 13:40:00,29.17,29.19,29.17,29.19,12000.0,29.17,29.19,29.17,29.19,12000.0
2019-10-29 13:45:00,29.19,29.19,29.17,29.18,12000.0,29.19,29.19,29.17,29.18,12000.0
2019-10-29 13:50:00,29.19,29.2,29.19,29.19,27375.0,29.19,29.2,29.19,29.19,27375.0
2019-10-29 13:55:00,29.2,29.2,29.18,29.19,72300.0,29.2,29.2,29.18,29.19,72300.0
2019-10-29 14:00:00,29.19,29.19,29.16,29.16,31500.0,29.19,29.19,29.16,29.16,31500.0
2019-10-29 14:05:00,29.15,29.15,29.13,29.13,22500.0,29.15,29.15,29.13,29.13,22500.0
2019-10-29 14:10:00,29.13,29.14,29.13,29.14,9000.0,29.13,29.14,29.13,29.14,9000.0
2019-10-29 14:15:00,29.13,29.13,29.12,29.13,30000.0,29.13,29.13,29.12,29.13,30000.0
2019-10-29 14:20:00,29.13,29.13,29.11,29.11,34560.0,29.13,29.13,29.11,29.11,34560.0
2019-10-29 14:25:00,29.1,29.11,29.09,29.11,9000.0,29.1,29.11,29.09,29.11,9000.0
2019-10-29 14:30:00,29.1,29.11,29.08,29.11,34815.0,29.1,29.11,29.08,29.11,34815.0
2019-10-29 14:35:00,29.11,29.11,29.08,29.09,31650.0,29.11,29.11,29.08,29.09,31650.0
2019-10-29 14:40:00,29.08,29.09,29.08,29.08,6000.0,29.08,29.09,29.08,29.08,6000.0
2019-10-29 14:45:00,29.05,29.06,29.05,29.05,13500.0,29.05,29.06,29.05,29.05,13500.0
2019-10-29 14:50:00,29.05,29.05,29.03,29.05,33360.0,29.05,29.05,29.03,29.05,33360.0
2019-10-29 14:55:00,29.05,29.05,29.02,29.02,32010.0,29.05,29.05,29.02,29.02,32010.0
2019-10-29 15:00:00,29.02,29.04,29.02,29.03,64245.0,29.02,29.04,29.02,29.03,64245.0
2019-10-29 15:05:00,29.03,29.04,29.03,29.03,19320.0,29.03,29.04,29.03,29.03,19320.0
2019-10-29 15:10:00,29.02,29.03,29.0,29.02,102780.0,29.02,29.03,29.0,29.02,102780.0
2019-10-29 15:15:00,29.02,29.03,29.01,29.02,62115.0,29.02,29.03,29.01,29.02,62115.0
2019-10-29 15:20:00,29.01,29.01,28.98,29.0,49095.0,29.01,29.01,28.98,29.0,49095.0
2019-10-29 15:25:00,28.99,29.01,28.98,29.01,48750.0,28.99,29.01,28.98,29.01,48750.0
2019-10-29 15:30:00,29.0,29.01,28.98,29.0,60990.0,29.0,29.01,28.98,29.0,60990.0
2019-10-29 15:35:00,29.0,29.02,29.0,29.02,84000.0,29.0,29.02,29.0,29.02,84000.0
2019-10-29 15:40:00,29.01,29.02,29.01,29.01,63300.0,29.01,29.02,29.01,29.01,63300.0
2019-10-29 15:45:00,29.01,29.01,28.98,28.99,87750.0,29.01,29.01,28.98,28.99,87750.0
2019-10-29 15:50:00,28.98,29.0,28.98,28.98,99690.0,28.98,29.0,28.98,28.98,99690.0
2019-10-29 15:55:00,28.98,28.98,28.95,28.96,297675.0,28.98,28.98,28.95,28.96,297675.0
2019-10-30 09:30:00,28.98,29.0,28.9,29.0,96495.0,28.98,29.0,28.9,29.0,96495.0
2019-10-30 09:35:00,29.02,29.05,29.0,29.02,14025.0,29.02,29.05,29.0,29.02,14025.0
2019-10-30 09:40:00,29.05,29.07,28.96,29.01,45000.0,29.05,29.07,28.96,29.01,45000.0
2019-10-30 09:45:00,28.96,28.97,28.95,28.95,6000.0,28.96,28.97,28.95,28.95,6000.0
2019-10-30 09:50:00,28.94,28.94,28.9,28.94,13500.0,28.94,28.94,28.9,28.94,13500.0
2019-10-30 09:55:00,28.91,29.0,28.91,29.0,31500.0,28.91,29.0,28.91,29.0,31500.0
2019-10-30 10:00:00,28.99,29.08,28.96,29.08,97230.0,28.99,29.08,28.96,29.08,97230.0
2019-10-30 10:05:00,29.04,29.1,29.04,29.06,43980.0,29.04,29.1,29.04,29.06,43980.0
2019-10-30 10:10:00,29.08,29.16,29.07,29.13,154500.0,29.08,29.16,29.07,29.13,154500.0
2019-10-30 10:15:00,29.11,29.14,29.07,29.1,91995.0,29.11,29.14,29.07,29.1,91995.0
2019-10-30 10:20:00,29.13,29.17,29.13,29.15,16545.0,29.13,29.17,29.13,29.15,16545.0
2019-10-30 10:25:00,29.13,29.13,29.11,29.11,7560.0,29.13,29.13,29.11,29.11,7560.0
2019-10-30 10:30:00,29.11,29.12,29.07,29.07,33105.0,29.11,29.12,29.07,29.07,33105.0
2019-10-30 10:35:00,29.06,29.11,29.06,29.09,36330.0,29.06,29.11,29.06,29.09,36330.0
2019-10-30 10:40:00,29.1,29.12,29.09,29.09,10500.0,29.1,29.12,29.09,29.09,10500.0
2019-10-30 10:45:00,29.11,29.11,29.09,29.09,34500.0,29.11,29.11,29.09,29.09,34500.0
2019-10-30 10:50:00,29.11,29.14,29.1,29.14,19500.0,29.11,29.14,29.1,29.14,19500.0
2019-10-30 10:55:00,29.17,29.23,29.12,29.22,99810.0,29.17,29.23,29.12,29.22,99810.0
2019-10-30 11:00:00,29.21,29.24,29.19,29.23,68985.0,29.21,29.24,29.19,29.23,68985.0
2019-10-30 11:05:00,29.23,29.24,29.21,29.22,69015.0,29.23,29.24,29.21,29.22,69015.0
2019-10-30 11:10:00,29.23,29.23,29.18,29.18,120735.0,29.23,29.23,29.18,29.18,120735.0
2019-10-30 11:15:00,29.16,29.18,29.15,29.17,17025.0,29.16,29.18,29.15,29.17,17025.0
2019-10-30 11:20:00,29.17,29.2,29.17,29.18,24360.0,29.17,29.2,29.17,29.18,24360.0
2019-10-30 11:25:00,29.17,29.2,29.17,29.18,92370.0,29.17,29.2,29.17,29.18,92370.0
2019-10-30 11:30:00,29.15,29.19,29.15,29.19,13500.0,29.15,29.19,29.15,29.19,13500.0
2019-10-30 11:35:00,29.2,29.21,29.19,29.21,31500.0,29.2,29.21,29.19,29.21,31500.0
2019-10-30 11:40:00,29.2,29.22,29.17,29.17,71280.0,29.2,29.22,29.17,29.17,71280.0
2019-10-30 11:45:00,29.16,29.2,29.16,29.2,45525.0,29.16,29.2,29.16,29.2,45525.0
2019-10-30 11:50:00,29.19,29.2,29.19,29.2,12000.0,29.19,29.2,29.19,29.2,12000.0
2019-10-30 11:55:00,29.2,29.22,29.2,29.21,117750.0,29.2,29.22,29.2,29.21,117750.0
2019-10-30 12:00:00,29.21,29.21,29.18,29.19,37500.0,29.21,29.21,29.18,29.19,37500.0
2019-10-30 12:05:00,29.19,29.2,29.18,29.18,62325.0,29.19,29.2,29.18,29.18,62325.0
2019-10-30 12:10:00,29.19,29.2,29.17,29.17,30000.0,29.19,29.2,29.17,29.17,30000.0
2019-10-30 12:15:00,29.19,29.19,29.18,29.18,33000.0,29.19,29.19,29.18,29.18,33000.0
2019-10-30 12:20:00,29.2,29.21,29.2,29.2,42600.0,29.2,29.21,29.2,29.2,42600.0
2019-10-30 12:25:00,29.21,29.22,29.21,29.21,51255.0,29.21,29.22,29.21,29.21,51255.0
2019-10-30 12:30:00,29.21,29.21,29.19,29.2,61200.0,29.21,29.21,29.19,29.2,61200.0
2019-10-30 12:35:00,29.19,29.2,29.18,29.19,30645.0,29.19,29.2,29.18,29.19,30645.0
2019-10-30 12:40:00,29.2,29.2,29.17,29.17,17175.0,29.2,29.2,29.17,29.17,17175.0
2019-10-30 12:45:00,29.17,29.17,29.16,29.16,15000.0,29.17,29.17,29.16,29.16,15000.0
2019-10-30 12:50:00,29.17,29.17,29.17,29.17,13500.0,29.17,29.17,29.17,29.17,13500.0
2019-10-30 12:55:00,29.16,29.17,29.15,29.15,15000.0,29.16,29.17,29.15,29.15,15000.0
2019-10-30 13:00:00,29.15,29.17,29.15,29.17,9000.0,29.15,29.17,29.15,29.17,9000.0
2019-10-30 13:05:00,29.16,29.18,29.15,29.17,27000.0,29.16,29.18,29.15,29.17,27000.0
2019-10-30 13:10:00,29.16,29.16,29.13,29.13,25500.0,29.16,29.16,29.13,29.13,25500.0
2019-10-30 13:15:00,29.14,29.14,29.13,29.13,4500.0,29.14,29.14,29.13,29.13,4500.0
2019-10-30 13:20:00,29.14,29.14,29.14,29.14,9000.0,29.14,29.14,29.14,29.14,9000.0
2019-10-30 13:25:00,29.14,29.15,29.14,29.15,6000.0,29.14,29.15,29.14,29.15,6000.0
2019-10-30 13:30:00,29.17,29.18,29.17,29.18,16500.0,29.17,29.18,29.17,29.18,16500.0
2019-10-30 13:35:00,29.17,29.19,29.17,29.19,7500.0,29.17,29.19,29.17,29.19,7500.0
2019-10-30 13:40:00,29.19,29.19,29.16,29.16,37500.0,29.19,29.19,29.16,29.16,37500.0
2019-10-30 13:45:00,29.15,29.17,29.13,29.13,33000.0,29.15,29.17,29.13,29.13,33000.0
2019-10-30 13:50:00,29.13,29.13,29.09,29.11,43530.0,29.13,29.13,29.09,29.11,43530.0
2019-10-30 13:55:00,29.11,29.12,29.01,29.01,63315.0,29.11,29.12,29.01,29.01,63315.0
2019-10-30 14:00:00,28.98,29.01,28.95,28.99,34605.0,28.98,29.01,28.95,28.99,34605.0
2019-10-30 14:05:00,29.0,29.03,28.99,29.02,40470.0,29.0,29.03,28.99,29.02,40470.0
2019-10-30 14:10:00,29.05,29.06,29.02,29.06,18000.0,29.05,29.06,29.02,29.06,18000.0
2019-10-30 14:15:00,29.07,29.13,29.07,29.13,37140.0,29.07,29.13,29.07,29.13,37140.0
2019-10-30 14:20:00,29.14,29.17,29.1,29.12,47235.0,29.14,29.17,29.1,29.12,47235.0
2019-10-30 14:25:00,29.14,29.15,29.11,29.11,34500.0,29.14,29.15,29.11,29.11,34500.0
2019-10-30 14:30:00,29.11,29.11,29.03,29.04,52515.0,29.11,29.11,29.03,29.04,52515.0
2019-10-30 14:35:00,29.04,29.06,29.01,29.01,77940.0,29.04,29.06,29.01,29.01,77940.0
2019-10-30 14:40:00,29.04,29.06,29.0,29.05,47700.0,29.04,29.06,29.0,29.05,47700.0
2019-10-30 14:45:00,29.04,29.04,29.01,29.03,51000.0,29.04,29.04,29.01,29.03,51000.0
2019-10-30 14:50:00,29.04,29.08,29.01,29.04,110250.0,29.04,29.08,29.01,29.04,110250.0
2019-10-30 14:55:00,29.05,29.07,29.04,29.05,170385.0,29.05,29.07,29.04,29.05,170385.0
2019-10-30 15:00:00,29.07,29.07,29.05,29.07,33000.0,29.07,29.07,29.05,29.07,33000.0
2019-10-30 15:05:00,29.06,29.13,29.06,29.12,84555.0,29.06,29.13,29.06,29.12,84555.0
2019-10-30 15:10:00,29.13,29.13,29.11,29.12,24000.0,29.13,29.13,29.11,29.12,24000.0
2019-10-30 15:15:00,29.12,29.16,29.12,29.16,30000.0,29.12,29.16,29.12,29.16,30000.0
2019-10-30 15:20:00,29.16,29.19,29.16,29.16,76950.0,29.16,29.19,29.16,29.16,76950.0
2019-10-30 15:25:00,29.15,29.17,29.14,29.14,42000.0,29.15,29.17,29.14,29.14,42000.0
2019-10-30 15:30:00,29.14,29.14,29.11,29.11,60390.0,29.14,29.14,29.11,29.11,60390.0
2019-10-30 15:35:00,29.11,29.13,29.1,29.11,37500.0,29.11,29.13,29.1,29.11,37500.0
2019-10-30 15:40:00,29.11,29.12,29.09,29.1,66000.0,29.11,29.12,29.09,29.1,66000.0
2019-10-30 15:45:00,29.11,29.11,29.08,29.09,73500.0,29.11,29.11,29.08,29.09,73500.0
2019-10-30 15:50:00,29.09,29.13,29.09,29.11,91500.0,29.09,29.13,29.09,29.11,91500.0
2019-10-30 15:55:00,29.11,29.14,29.1,29.12,226695.0,29.11,29.14,29.1,29.12,226695.0
2019-10-31 09:30:00,29.15,29.17,29.12,29.17,43140.0,29.15,29.17,29.12,29.17,43140.0
2019-10-31 09:35:00,29.09,29.12,29.07,29.1,47505.0,29.09,29.12,29.07,29.1,47505.0
2019-10-31 09:40:00,29.11,29.17,29.07,29.07,34485.0,29.11,29.17,29.07,29.07,34485.0
2019-10-31 09:45:00,29.07,29.13,29.07,29.09,36765.0,29.07,29.13,29.07,29.09,36765.0
2019-10-31 09:50:00,29.05,29.11,29.05,29.08,25530.0,29.05,29.11,29.05,29.08,25530.0
2019-10-31 09:55:00,29.1,29.11,29.07,29.11,36000.0,29.1,29.11,29.07,29.11,36000.0
2019-10-31 10:00:00,29.14,29.15,29.09,29.13,33900.0,29.14,29.15,29.09,29.13,33900.0
2019-10-31 10:05:00,29.16,29.17,29.13,29.17,12000.0,29.16,29.17,29.13,29.17,12000.0
2019-10-31 10:10:00,29.17,29.18,29.13,29.14,42825.0,29.17,29.18,29.13,29.14,42825.0
2019-10-31 10:15:00,29.15,29.17,29.13,29.15,16500.0,29.15,29.17,29.13,29.15,16500.0
2019-10-31 10:20:00,29.11,29.11,29.07,29.07,28500.0,29.11,29.11,29.07,29.07,28500.0
2019-10-31 10:25:00,29.09,29.09,29.05,29.05,31500.0,29.09,29.09,29.05,29.05,31500.0
2019-10-31 10:30:00,29.04,29.05,29.0,29.01,34935.0,29.04,29.05,29.0,29.01,34935.0
2019-10-31 10:35:00,28.99,29.03,28.99,29.03,11040.0,28.99,29.03,28.99,29.03,11040.0
2019-10-31 10:40:00,29.02,29.02,29.0,29.02,18000.0,29.02,29.02,29.0,29.02,18000.0
2019-10-31 10:45:00,29.01,29.02,28.95,28.99,32265.0,29.01,29.02,28.95,28.99,32265.0
2019-10-31 10:50:00,29.01,29.03,29.0,29.01,33000.0,29.01,29.03,29.0,29.01,33000.0
2019-10-31 10:55:00,29.01,29.02,29.0,29.0,23250.0,29.01,29.02,29.0,29.0,23250.0
2019-10-31 11:00:00,29.01,29.02,28.98,28.98,12000.0,29.01,29.02,28.98,28.98,12000.0
2019-10-31 11:05:00,28.99,29.04,28.98,29.04,37500.0,28.99,29.04,28.98,29.04,37500.0
2019-10-31 11:10:00,29.04,29.04,29.01,29.02,72795.0,29.04,29.04,29.01,29.02,72795.0
2019-10-31 11:15:00,29.02,29.04,29.0,29.0,30405.0,29.02,29.04,29.0,29.0,30405.0
2019-10-31 11:20:00,29.0,29.01,28.99,28.99,30000.0,29.0,29.01,28.99,28.99,30000.0
2019-10-31 11:25:00,29.0,29.0,28.94,28.94,85500.0,29.0,29.0,28.94,28.94,85500.0
2019-10-31 11:30:00,28.93,28.95,28.89,28.89,32265.0,28.93,28.95,28.89,28.89,32265.0
2019-10-31 11:35:00,28.88,28.91,28.87,28.91,54120.0,28.88,28.91,28.87,28.91,54120.0
2019-10-31 11:40:00,28.91,28.91,28.88,28.88,15000.0,28.91,28.91,28.88,28.88,15000.0
2019-10-31 11:45:00,28.87,28.88,28.87,28.87,22500.0,28.87,28.88,28.87,28.87,22500.0
2019-10-31 11:50:00,28.87,28.87,28.85,28.86,27090.0,28.87,28.87,28.85,28.86,27090.0
2019-10-31 11:55:00,28.87,28.87,28.86,28.87,10800.0,28.87,28.87,28.86,28.87,10800.0
2019-10-31 12:00:00,28.87,28.87,28.84,28.84,24915.0,28.87,28.87,28.84,28.84,24915.0
2019-10-31 12:05:00,28.84,28.84,28.81,28.82,24285.0,28.84,28.84,28.81,28.82,24285.0
2019-10-31 12:10:00,28.81,28.82,28.8,28.81,51000.0,28.81,28.82,28.8,28.81,51000.0
2019-10-31 12:15:00,28.8,28.81,28.77,28.78,40995.0,28.8,28.81,28.77,28.78,40995.0
2019-10-31 12:20:00,28.77,28.79,28.77,28.77,13500.0,28.77,28.79,28.77,28.77,13500.0
2019-10-31 12:25:00,28.77,28.78,28.76,28.76,21000.0,28.77,28.78,28.76,28.76,21000.0
2019-10-31 12:30:00,28.76,28.77,28.75,28.75,9000.0,28.76,28.77,28.75,28.75,9000.0
2019-10-31 12:35:00,28.76,28.79,28.76,28.77,24000.0,28.76,28.79,28.76,28.77,24000.0
2019-10-31 12:40:00,28.77,28.77,28.77,28.77,6000.0,28.77,28.77,28.77,28.77,6000.0
2019-10-31 12:45:00,28.77,28.77,28.75,28.76,30015.0,28.77,28.77,28.75,28.76,30015.0
2019-10-31 12:50:00,28.76,28.77,28.76,28.77,21195.0,28.76,28.77,28.76,28.77,21195.0
2019-10-31 12:55:00,28.78,28.84,28.78,28.82,36390.0,28.78,28.84,28.78,28.82,36390.0
2019-10-31 13:00:00,28.83,28.84,28.82,28.83,15000.0,28.83,28.84,28.82,28.83,15000.0
2019-10-31 13:05:00,28.83,28.83,28.82,28.82,9000.0,28.83,28.83,28.82,28.82,9000.0
2019-10-31 13:10:00,28.82,28.87,28.82,28.84,38535.0,28.82,28.87,28.82,28.84,38535.0
2019-10-31 13:15:00,28.85,28.86,28.85,28.85,12000.0,28.85,28.86,28.85,28.85,12000.0
2019-10-31 13:20:00,28.86,28.86,28.84,28.84,13500.0,28.86,28.86,28.84,28.84,13500.0
2019-10-31 13:25:00,28.84,28.84,28.83,28.83,12000.0,28.84,28.84,28.83,28.83,12000.0
2019-10-31 13:30:00,28.83,28.84,28.83,28.83,12000.0,28.83,28.84,28.83,28.83,12000.0
2019-10-31 13:35:00,28.83,28.84,28.83,28.83,16755.0,28.83,28.84,28.83,28.83,16755.0
2019-10-31 13:40:00,28.82,28.85,28.82,28.85,19725.0,28.82,28.85,28.82,28.85,19725.0
2019-10-31 13:45:00,28.84,28.89,28.84,28.88,12000.0,28.84,28.89,28.84,28.88,12000.0
2019-10-31 13:50:00,28.89,28.91,28.88,28.91,25500.0,28.89,28.91,28.88,28.91,25500.0
2019-10-31 13:55:00,28.91,28.92,28.9,28.9,30825.0,28.91,28.92,28.9,28.9,30825.0
2019-10-31 14:00:00,28.88,28.88,28.83,28.83,17265.0,28.88,28.88,28.83,28.83,17265.0
2019-10-31 14:05:00,28.85,28.86,28.84,28.85,15690.0,28.85,28.86,28.84,28.85,15690.0
2019-10-31 14:10:00,28.85,28.86,28.84,28.85,28500.0,28.85,28.86,28.84,28.85,28500.0
2019-10-31 14:15:00,28.85,28.85,28.83,28.84,33000.0,28.85,28.85,28.83,28.84,33000.0
2019-10-31 14:20:00,28.84,28.87,28.84,28.85,54000.0,28.84,28.87,28.84,28.85,54000.0
2019-10-31 14:25:00,28.85,28.87,28.84,28.84,16500.0,28.85,28.87,28.84,28.84,16500.0
2019-10-31 14:30:00,28.84,28.85,28.82,28.82,9000.0,28.84,28.85,28.82,28.82,9000.0
2019-10-31 14:35:00,28.82,28.84,28.82,28.82,59535.0,28.82,28.84,28.82,28.82,59535.0
2019-10-31 14:40:00,28.82,28.85,28.81,28.84,57000.0,28.82,28.85,28.81,28.84,57000.0
2019-10-31 14:45:00,28.82,28.82,28.81,28.82,34275.0,28.82,28.82,28.81,28.82,34275.0
2019-10-31 14:50:00,28.82,28.87,28.82,28.87,34455.0,28.82,28.87,28.82,28.87,34455.0
2019-10-31 14:55:00,28.88,28.89,28.87,28.89,15000.0,28.88,28.89,28.87,28.89,15000.0
2019-10-31 15:00:00,28.9,28.9,28.88,28.9,28470.0,28.9,28.9,28.88,28.9,28470.0
2019-10-31 15:05:00,28.9,28.92,28.9,28.91,25500.0,28.9,28.92,28.9,28.91,25500.0
2019-10-31 15:10:00,28.92,28.95,28.92,28.94,28545.0,28.92,28.95,28.92,28.94,28545.0
2019-10-31 15:15:00,28.95,28.97,28.95,28.97,35175.0,28.95,28.97,28.95,28.97,35175.0
2019-10-31 15:20:00,28.98,28.99,28.97,28.98,34500.0,28.98,28.99,28.97,28.98,34500.0
2019-10-31 15:25:00,28.98,28.99,28.98,28.98,10500.0,28.98,28.99,28.98,28.98,10500.0
2019-10-31 15:30:00,28.98,29.0,28.97,29.0,25980.0,28.98,29.0,28.97,29.0,25980.0
2019-10-31 15:35:00,28.99,29.01,28.98,28.99,110295.0,28.99,29.01,28.98,28.99,110295.0
2019-10-31 15:40:00,28.99,29.0,28.99,29.0,48795.0,28.99,29.0,28.99,29.0,48795.0
2019-10-31 15:45:00,29.0,29.02,29.0,29.02,149325.0,29.0,29.02,29.0,29.02,149325.0
2019-10-31 15:50:00,29.01,29.01,28.99,29.01,73500.0,29.01,29.01,28.99,29.01,73500.0
2019-10-31 15:55:00,28.99,29.05,28.98,29.03,229380.0,28.99,29.05,28.98,29.03,229380.0
2019-11-01 09:30:00,29.2,29.2,29.08,29.13,70515.0,29.2,29.2,29.08,29.13,70515.0
2019-11-01 09:35:00,29.19,29.23,29.17,29.18,15000.0,29.19,29.23,29.17,29.18,15000.0
2019-11-01 09:40:00,29.22,29.27,29.14,29.25,43500.0,29.22,29.27,29.14,29.25,43500.0
2019-11-01 09:45:00,29.26,29.33,29.16,29.32,128580.0,29.26,29.33,29.16,29.32,128580.0
2019-11-01 09:50:00,29.32,29.33,29.3,29.32,74040.0,29.32,29.33,29.3,29.32,74040.0
2019-11-01 09:55:00,29.33,29.33,29.27,29.27,54315.0,29.33,29.33,29.27,29.27,54315.0
2019-11-01 10:00:00,29.24,29.32,29.23,29.31,80040.0,29.24,29.32,29.23,29.31,80040.0
2019-11-01 10:05:00,29.27,29.33,29.27,29.31,134700.0,29.27,29.33,29.27,29.31,134700.0
2019-11-01 10:10:00,29.3,29.3,29.27,29.27,26850.0,29.3,29.3,29.27,29.27,26850.0
2019-11-01 10:15:00,29.26,29.26,29.23,29.24,22500.0,29.26,29.26,29.23,29.24,22500.0
2019-11-01 10:20:00,29.24,29.25,29.21,29.21,16500.0,29.24,29.25,29.21,29.21,16500.0
2019-11-01 10:25:00,29.24,29.24,29.24,29.24,4500.0,29.24,29.24,29.24,29.24,4500.0
2019-11-01 10:30:00,29.25,29.26,29.23,29.23,37560.0,29.25,29.26,29.23,29.23,37560.0
2019-11-01 10:35:00,29.23,29.26,29.23,29.26,86970.0,29.23,29.26,29.23,29.26,86970.0
2019-11-01 10:40:00,29.26,29.32,29.26,29.28,131940.0,29.26,29.32,29.26,29.28,131940.0
2019-11-01 10:45:00,29.28,29.32,29.25,29.28,276825.0,29.28,29.32,29.25,29.28,276825.0
2019-11-01 10:50:00,29.28,29.28,29.26,29.26,37500.0,29.28,29.28,29.26,29.26,37500.0
2019-11-01 10:55:00,29.27,29.28,29.26,29.26,35085.0,29.27,29.28,29.26,29.26,35085.0
2019-11-01 11:00:00,29.22,29.33,29.19,29.33,226155.0,29.22,29.33,29.19,29.33,226155.0
2019-11-01 11:05:00,29.31,29.33,29.3,29.33,145830.0,29.31,29.33,29.3,29.33,145830.0
2019-11-01 11:10:00,29.33,29.33,29.32,29.33,28500.0,29.33,29.33,29.32,29.33,28500.0
2019-11-01 11:15:00,29.33,29.34,29.31,29.32,66270.0,29.33,29.34,29.31,29.32,66270.0
2019-11-01 11:20:00,29.32,29.33,29.32,29.33,46995.0,29.32,29.33,29.32,29.33,46995.0
2019-11-01 11:25:00,29.33,29.33,29.31,29.32,39450.0,29.33,29.33,29.31,29.32,39450.0
2019-11-01 11:30:00,29.32,29.32,29.29,29.29,34500.0,29.32,29.32,29.29,29.29,34500.0
2019-11-01 11:35:00,29.31,29.31,29.3,29.3,10500.0,29.31,29.31,29.3,29.3,10500.0
2019-11-01 11:40:00,29.28,29.3,29.27,29.27,12000.0,29.28,29.3,29.27,29.27,12000.0
2019-11-01 11:45:00,29.27,29.27,29.24,29.26,20955.0,29.27,29.27,29.24,29.26,20955.0
2019-11-01 11:50:00,29.26,29.28,29.26,29.28,16440.0,29.26,29.28,29.26,29.28,16440.0
2019-11-01 11:55:00,29.26,29.27,29.25,29.27,36000.0,29.26,29.27,29.25,29.27,36000.0
2019-11-01 12:00:00,29.26,29.26,29.25,29.26,27000.0,29.26,29.26,29.25,29.26,27000.0
2019-11-01 12:05:00,29.28,29.28,29.25,29.26,15240.0,29.28,29.28,29.25,29.26,15240.0
2019-11-01 12:10:00,29.25,29.26,29.23,29.23,28500.0,29.25,29.26,29.23,29.23,28500.0
2019-11-01 12:15:00,29.24,29.27,29.23,29.23,190170.0,29.24,29.27,29.23,29.23,190170.0
2019-11-01 12:20:00,29.23,29.23,29.22,29.22,16500.0,29.23,29.23,29.22,29.22,16500.0
2019-11-01 12:25:00,29.22,29.22,29.18,29.18,6000.0,29.22,29.22,29.18,29.18,6000.0
2019-11-01 12:30:00,29.18,29.18,29.15,29.15,10500.0,29.18,29.18,29.15,29.15,10500.0
2019-11-01 12:35:00,29.17,29.18,29.17,29.17,17250.0,29.17,29.18,29.17,29.17,17250.0
2019-11-01 12:40:00,29.16,29.17,29.16,29.16,15000.0,29.16,29.17,29.16,29.16,15000.0
2019-11-01 12:45:00,29.16,29.16,29.12,29.13,13500.0,29.16,29.16,29.12,29.13,13500.0
2019-11-01 12:50:00,29.14,29.14,29.13,29.13,12000.0,29.14,29.14,29.13,29.13,12000.0
2019-11-01 12:55:00,29.14,29.14,29.12,29.12,7500.0,29.14,29.14,29.12,29.12,7500.0
2019-11-01 13:00:00,29.11,29.11,29.11,29.11,21030.0,29.11,29.11,29.11,29.11,21030.0
2019-11-01 13:05:00,29.11,29.11,29.1,29.11,13500.0,29.11,29.11,29.1,29.11,13500.0
2019-11-01 13:10:00,29.11,29.14,29.1,29.14,30000.0,29.11,29.14,29.1,29.14,30000.0
2019-11-01 13:15:00,29.14,29.14,29.13,29.14,53550.0,29.14,29.14,29.13,29.14,53550.0
2019-11-01 13:20:00,29.13,29.14,29.13,29.13,18000.0,29.13,29.14,29.13,29.13,18000.0
2019-11-01 13:25:00,29.12,29.13,29.12,29.13,15000.0,29.12,29.13,29.12,29.13,15000.0
2019-11-01 13:30:00,29.12,29.13,29.1,29.12,24000.0,29.12,29.13,29.1,29.12,24000.0
2019-11-01 13:35:00,29.1,29.12,29.1,29.12,13500.0,29.1,29.12,29.1,29.12,13500.0
2019-11-01 13:40:00,29.13,29.13,29.11,29.13,13500.0,29.13,29.13,29.11,29.13,13500.0
2019-11-01 13:45:00,29.12,29.14,29.11,29.14,25500.0,29.12,29.14,29.11,29.14,25500.0
2019-11-01 13:50:00,29.14,29.14,29.13,29.14,48000.0,29.14,29.14,29.13,29.14,48000.0
2019-11-01 13:55:00,29.14,29.14,29.12,29.13,20730.0,29.14,29.14,29.12,29.13,20730.0
2019-11-01 14:00:00,29.14,29.15,29.13,29.13,30000.0,29.14,29.15,29.13,29.13,30000.0
2019-11-01 14:05:00,29.14,29.15,29.13,29.13,31275.0,29.14,29.15,29.13,29.13,31275.0
2019-11-01 14:10:00,29.13,29.14,29.12,29.12,22500.0,29.13,29.14,29.12,29.12,22500.0
2019-11-01 14:15:00,29.12,29.12,29.1,29.1,12000.0,29.12,29.12,29.1,29.1,12000.0
2019-11-01 14:20:00,29.09,29.11,29.09,29.1,13500.0,29.09,29.11,29.09,29.1,13500.0
2019-11-01 14:25:00,29.11,29.12,29.1,29.11,16500.0,29.11,29.12,29.1,29.11,16500.0
2019-11-01 14:30:00,29.12,29.13,29.12,29.13,37500.0,29.12,29.13,29.12,29.13,37500.0
2019-11-01 14:35:00,29.13,29.13,29.11,29.13,10200.0,29.13,29.13,29.11,29.13,10200.0
2019-11-01 14:40:00,29.13,29.14,29.12,29.14,27000.0,29.13,29.14,29.12,29.14,27000.0
2019-11-01 14:45:00,29.14,29.15,29.14,29.14,10500.0,29.14,29.15,29.14,29.14,10500.0
2019-11-01 14:50:00,29.15,29.15,29.14,29.14,24000.0,29.15,29.15,29.14,29.14,24000.0
2019-11-01 14:55:00,29.15,29.17,29.15,29.17,22500.0,29.15,29.17,29.15,29.17,22500.0
2019-11-01 15:00:00,29.16,29.16,29.15,29.15,87630.0,29.16,29.16,29.15,29.15,87630.0
2019-11-01 15:05:00,29.14,29.14,29.12,29.12,6000.0,29.14,29.14,29.12,29.12,6000.0
2019-11-01 15:10:00,29.11,29.12,29.11,29.11,9000.0,29.11,29.12,29.11,29.11,9000.0
2019-11-01 15:15:00,29.11,29.11,29.08,29.09,24000.0,29.11,29.11,29.08,29.09,24000.0
2019-11-01 15:20:00,29.09,29.09,29.07,29.07,30375.0,29.09,29.09,29.07,29.07,30375.0
2019-11-01 15:25:00,29.07,29.1,29.07,29.09,49530.0,29.07,29.1,29.07,29.09,49530.0
2019-11-01 15:30:00,29.09,29.13,29.09,29.13,55500.0,29.09,29.13,29.09,29.13,55500.0
2019-11-01 15:35:00,29.13,29.14,29.13,29.13,73500.0,29.13,29.14,29.13,29.13,73500.0
2019-11-01 15:40:00,29.14,29.15,29.13,29.13,24000.0,29.14,29.15,29.13,29.13,24000.0
2019-11-01 15:45:00,29.13,29.13,29.12,29.13,48000.0,29.13,29.13,29.12,29.13,48000.0
2019-11-01 15:50:00,29.13,29.13,29.11,29.13,126165.0,29.13,29.13,29.11,29.13,126165.0
2019-11-01 15:55:00,29.13,29.13,29.1,29.13,159885.0,29.13,29.13,29.1,29.13,159885.0
2019-11-04 09:30:00,29.26,29.28,29.2,29.22,76185.0,29.26,29.28,29.2,29.22,76185.0
2019-11-04 09:35:00,29.16,29.23,29.16,29.2,30315.0,29.16,29.23,29.16,29.2,30315.0
2019-11-04 09:40:00,29.17,29.19,29.14,29.18,57000.0,29.17,29.19,29.14,29.18,57000.0
2019-11-04 09:45:00,29.18,29.21,29.17,29.21,19500.0,29.18,29.21,29.17,29.21,19500.0
2019-11-04 09:50:00,29.22,29.22,29.15,29.15,58545.0,29.22,29.22,29.15,29.15,58545.0
2019-11-04 09:55:00,29.11,29.12,29.05,29.05,57510.0,29.11,29.12,29.05,29.05,57510.0
2019-11-04 10:00:00,29.06,29.11,29.06,29.07,45675.0,29.06,29.11,29.06,29.07,45675.0
2019-11-04 10:05:00,29.07,29.08,29.05,29.08,61500.0,29.07,29.08,29.05,29.08,61500.0
2019-11-04 10:10:00,29.08,29.11,29.07,29.09,67530.0,29.08,29.11,29.07,29.09,67530.0
2019-11-04 10:15:00,29.1,29.15,29.1,29.15,12000.0,29.1,29.15,29.1,29.15,12000.0
2019-11-04 10:20:00,29.16,29.22,29.16,29.19,34500.0,29.16,29.22,29.16,29.19,34500.0
2019-11-04 10:25:00,29.17,29.17,29.14,29.14,22500.0,29.17,29.17,29.14,29.14,22500.0
2019-11-04 10:30:00,29.12,29.13,29.1,29.1,22500.0,29.12,29.13,29.1,29.1,22500.0
2019-11-04 10:35:00,29.11,29.14,29.11,29.13,13500.0,29.11,29.14,29.11,29.13,13500.0
2019-11-04 10:40:00,29.15,29.15,29.13,29.13,13605.0,29.15,29.15,29.13,29.13,13605.0
2019-11-04 10:45:00,29.13,29.14,29.11,29.12,13500.0,29.13,29.14,29.11,29.12,13500.0
2019-11-04 10:50:00,29.1,29.12,29.08,29.09,62355.0,29.1,29.12,29.08,29.09,62355.0
2019-11-04 10:55:00,29.09,29.09,29.07,29.07,6000.0,29.09,29.09,29.07,29.07,6000.0
2019-11-04 11:00:00,29.06,29.07,29.05,29.07,18000.0,29.06,29.07,29.05,29.07,18000.0
2019-11-04 11:05:00,29.07,29.09,29.06,29.08,45000.0,29.07,29.09,29.06,29.08,45000.0
2019-11-04 11:10:00,29.08,29.08,29.05,29.05,4500.0,29.08,29.08,29.05,29.05,4500.0
2019-11-04 11:15:00,29.05,29.05,29.04,29.04,31875.0,29.05,29.05,29.04,29.04,31875.0
2019-11-04 11:20:00,29.03,29.03,28.98,29.0,96735.0,29.03,29.03,28.98,29.0,96735.0
2019-11-04 11:25:00,29.0,29.0,28.98,28.99,20850.0,29.0,29.0,28.98,28.99,20850.0
2019-11-04 11:30:00,29.0,29.01,28.99,29.01,59130.0,29.0,29.01,28.99,29.01,59130.0
2019-11-04 11:35:00,29.0,29.0,28.99,28.99,22500.0,29.0,29.0,28.99,28.99,22500.0
2019-11-04 11:40:00,28.97,28.97,28.96,28.96,22035.0,28.97,28.97,28.96,28.96,22035.0
2019-11-04 11:45:00,28.95,28.95,28.91,28.91,34500.0,28.95,28.95,28.91,28.91,34500.0
2019-11-04 11:50:00,28.92,28.95,28.91,28.95,57600.0,28.92,28.95,28.91,28.95,57600.0
2019-11-04 11:55:00,28.98,28.99,28.96,28.98,26340.0,28.98,28.99,28.96,28.98,26340.0
2019-11-04 12:00:00,28.99,28.99,28.99,28.99,4500.0,28.99,28.99,28.99,28.99,4500.0
2019-11-04 12:05:00,28.99,29.0,28.98,29.0,16500.0,28.99,29.0,28.98,29.0,16500.0
2019-11-04 12:10:00,29.0,29.01,28.99,29.0,43590.0,29.0,29.01,28.99,29.0,43590.0
2019-11-04 12:15:00,29.01,29.01,29.0,29.0,4500.0,29.01,29.01,29.0,29.0,4500.0
2019-11-04 12:20:00,29.01,29.05,29.01,29.05,16710.0,29.01,29.05,29.01,29.05,16710.0
2019-11-04 12:25:00,29.06,29.06,29.05,29.06,4500.0,29.06,29.06,29.05,29.06,4500.0
2019-11-04 12:30:00,29.05,29.07,29.04,29.06,18000.0,29.05,29.07,29.04,29.06,18000.0
2019-11-04 12:35:00,29.06,29.07,29.05,29.07,32280.0,29.06,29.07,29.05,29.07,32280.0
2019-11-04 12:40:00,29.07,29.07,29.03,29.03,118875.0,29.07,29.07,29.03,29.03,118875.0
2019-11-04 12:45:00,29.03,29.03,29.01,29.02,15000.0,29.03,29.03,29.01,29.02,15000.0
2019-11-04 12:50:00,29.02,29.02,29.02,29.02,23235.0,29.02,29.02,29.02,29.02,23235.0
2019-11-04 12:55:00,29.03,29.03,29.01,29.02,13500.0,29.03,29.03,29.01,29.02,13500.0
2019-11-04 13:00:00,29.02,29.04,29.02,29.04,28500.0,29.02,29.04,29.02,29.04,28500.0
2019-11-04 13:05:00,29.03,29.04,29.02,29.04,10455.0,29.03,29.04,29.02,29.04,10455.0
2019-11-04 13:10:00,29.04,29.05,29.04,29.05,12000.0,29.04,29.05,29.04,29.05,12000.0
2019-11-04 13:15:00,29.06,29.08,29.05,29.08,83040.0,29.06,29.08,29.05,29.08,83040.0
2019-11-04 13:20:00,29.1,29.3,29.1,29.3,361260.0,29.1,29.3,29.1,29.3,361260.0
2019-11-04 13:25:00,29.29,29.31,29.27,29.28,208155.0,29.29,29.31,29.27,29.28,208155.0
2019-11-04 13:30:00,29.3,29.3,29.25,29.25,132435.0,29.3,29.3,29.25,29.25,132435.0
2019-11-04 13:35:00,29.26,29.28,29.26,29.28,7500.0,29.26,29.28,29.26,29.28,7500.0
2019-11-04 13:40:00,29.28,29.3,29.27,29.27,31500.0,29.28,29.3,29.27,29.27,31500.0
2019-11-04 13:45:00,29.26,29.26,29.25,29.25,6750.0,29.26,29.26,29.25,29.25,6750.0
2019-11-04 13:50:00,29.26,29.27,29.25,29.25,24000.0,29.26,29.27,29.25,29.25,24000.0
2019-11-04 13:55:00,29.25,29.27,29.25,29.25,19500.0,29.25,29.27,29.25,29.25,19500.0
2019-11-04 14:00:00,29.27,29.27,29.25,29.25,17085.0,29.27,29.27,29.25,29.25,17085.0
2019-11-04 14:05:00,29.25,29.26,29.25,29.25,9000.0,29.25,29.26,29.25,29.25,9000.0
2019-11-04 14:10:00,29.27,29.28,29.26,29.27,36225.0,29.27,29.28,29.26,29.27,36225.0
2019-11-04 14:15:00,29.27,29.27,29.24,29.25,20805.0,29.27,29.27,29.24,29.25,20805.0
2019-11-04 14:20:00,29.25,29.25,29.19,29.2,49500.0,29.25,29.25,29.19,29.2,49500.0
2019-11-04 14:25:00,29.19,29.19,29.17,29.18,21480.0,29.19,29.19,29.17,29.18,21480.0
2019-11-04 14:30:00,29.19,29.21,29.19,29.21,9000.0,29.19,29.21,29.19,29.21,9000.0
2019-11-04 14:35:00,29.19,29.21,29.19,29.21,31740.0,29.19,29.21,29.19,29.21,31740.0
2019-11-04 14:40:00,29.21,29.21,29.19,29.21,51000.0,29.21,29.21,29.19,29.21,51000.0
2019-11-04 14:45:00,29.2,29.21,29.2,29.2,36255.0,29.2,29.21,29.2,29.2,36255.0
2019-11-04 14:50:00,29.2,29.21,29.17,29.19,67125.0,29.2,29.21,29.17,29.19,67125.0
2019-11-04 14:55:00,29.21,29.21,29.18,29.2,36000.0,29.21,29.21,29.18,29.2,36000.0
2019-11-04 15:00:00,29.2,29.21,29.19,29.21,44835.0,29.2,29.21,29.19,29.21,44835.0
2019-11-04 15:05:00,29.21,29.21,29.19,29.2,57135.0,29.21,29.21,29.19,29.2,57135.0
2019-11-04 15:10:00,29.2,29.22,29.2,29.22,59265.0,29.2,29.22,29.2,29.22,59265.0
2019-11-04 15:15:00,29.23,29.24,29.22,29.24,72165.0,29.23,29.24,29.22,29.24,72165.0
2019-11-04 15:20:00,29.23,29.25,29.22,29.23,40260.0,29.23,29.25,29.22,29.23,40260.0
2019-11-04 15:25:00,29.24,29.24,29.19,29.19,38760.0,29.24,29.24,29.19,29.19,38760.0
2019-11-04 15:30:00,29.18,29.19,29.17,29.18,49680.0,29.18,29.19,29.17,29.18,49680.0
2019-11-04 15:35:00,29.19,29.19,29.14,29.15,52200.0,29.19,29.19,29.14,29.15,52200.0
2019-11-04 15:40:00,29.15,29.15,29.12,29.13,83250.0,29.15,29.15,29.12,29.13,83250.0
2019-11-04 15:45:00,29.12,29.14,29.1,29.13,90000.0,29.12,29.14,29.1,29.13,90000.0
2019-11-04 15:50:00,29.14,29.14,29.08,29.08,183765.0,29.14,29.14,29.08,29.08,183765.0
2019-11-04 15:55:00,29.08,29.1,29.07,29.1,345375.0,29.08,29.1,29.07,29.1,345375.0
2019-11-05 09:30:00,29.07,29.29,29.06,29.29,60105.0,29.07,29.29,29.06,29.29,60105.0
2019-11-05 09:35:00,29.29,29.32,29.24,29.24,24870.0,29.29,29.32,29.24,29.24,24870.0
2019-11-05 09:40:00,29.28,29.28,29.22,29.28,15000.0,29.28,29.28,29.22,29.28,15000.0
2019-11-05 09:45:00,29.27,29.29,29.26,29.29,12465.0,29.27,29.29,29.26,29.29,12465.0
2019-11-05 09:50:00,29.23,29.23,29.15,29.15,10500.0,29.23,29.23,29.15,29.15,10500.0
2019-11-05 09:55:00,29.13,29.13,29.1,29.1,6000.0,29.13,29.13,29.1,29.1,6000.0
2019-11-05 10:00:00,29.13,29.16,29.12,29.12,15000.0,29.13,29.16,29.12,29.12,15000.0
2019-11-05 10:05:00,29.13,29.15,29.1,29.1,123330.0,29.13,29.15,29.1,29.1,123330.0
2019-11-05 10:10:00,29.05,29.07,29.01,29.01,49500.0,29.05,29.07,29.01,29.01,49500.0
2019-11-05 10:15:00,29.01,29.06,29.01,29.04,23085.0,29.01,29.06,29.01,29.04,23085.0
2019-11-05 10:20:00,29.04,29.07,29.03,29.05,62055.0,29.04,29.07,29.03,29.05,62055.0
2019-11-05 10:25:00,29.06,29.06,28.99,29.0,40500.0,29.06,29.06,28.99,29.0,40500.0
2019-11-05 10:30:00,29.0,29.03,29.0,29.01,37965.0,29.0,29.03,29.0,29.01,37965.0
2019-11-05 10:35:00,29.0,29.01,28.92,28.92,55320.0,29.0,29.01,28.92,28.92,55320.0
2019-11-05 10:40:00,28.92,28.94,28.87,28.9,36420.0,28.92,28.94,28.87,28.9,36420.0
2019-11-05 10:45:00,28.89,28.89,28.87,28.87,18375.0,28.89,28.89,28.87,28.87,18375.0
2019-11-05 10:50:00,28.87,28.91,28.87,28.91,16500.0,28.87,28.91,28.87,28.91,16500.0
2019-11-05 10:55:00,28.92,29.0,28.92,28.97,26325.0,28.92,29.0,28.92,28.97,26325.0
2019-11-05 11:00:00,28.96,28.96,28.91,28.93,101490.0,28.96,28.96,28.91,28.93,101490.0
2019-11-05 11:05:00,28.92,28.93,28.89,28.9,49140.0,28.92,28.93,28.89,28.9,49140.0
2019-11-05 11:10:00,28.9,28.9,28.87,28.87,78465.0,28.9,28.9,28.87,28.87,78465.0
2019-11-05 11:15:00,28.88,28.91,28.88,28.89,52500.0,28.88,28.91,28.88,28.89,52500.0
2019-11-05 11:20:00,28.9,28.91,28.88,28.9,46500.0,28.9,28.91,28.88,28.9,46500.0
2019-11-05 11:25:00,28.9,28.9,28.87,28.88,12465.0,28.9,28.9,28.87,28.88,12465.0
2019-11-05 11:30:00,28.91,28.95,28.91,28.95,36510.0,28.91,28.95,28.91,28.95,36510.0
2019-11-05 11:35:00,28.95,28.96,28.92,28.94,33000.0,28.95,28.96,28.92,28.94,33000.0
2019-11-05 11:40:00,28.94,28.95,28.93,28.93,31500.0,28.94,28.95,28.93,28.93,31500.0
2019-11-05 11:45:00,28.93,28.93,28.92,28.93,31680.0,28.93,28.93,28.92,28.93,31680.0
2019-11-05 11:50:00,28.93,28.98,28.93,28.98,13500.0,28.93,28.98,28.93,28.98,13500.0
2019-11-05 11:55:00,28.98,29.0,28.98,29.0,8040.0,28.98,29.0,28.98,29.0,8040.0
2019-11-05 12:00:00,29.02,29.04,29.0,29.04,28500.0,29.02,29.04,29.0,29.04,28500.0
2019-11-05 12:05:00,29.06,29.11,29.06,29.08,16500.0,29.06,29.11,29.06,29.08,16500.0
2019-11-05 12:10:00,29.07,29.07,29.04,29.04,13500.0,29.07,29.07,29.04,29.04,13500.0
2019-11-05 12:15:00,29.05,29.05,29.02,29.02,19680.0,29.05,29.05,29.02,29.02,19680.0
2019-11-05 12:20:00,29.04,29.05,29.03,29.05,27045.0,29.04,29.05,29.03,29.05,27045.0
2019-11-05 12:25:00,29.05,29.05,29.04,29.04,36150.0,29.05,29.05,29.04,29.04,36150.0
2019-11-05 12:30:00,29.02,29.03,29.02,29.03,7500.0,29.02,29.03,29.02,29.03,7500.0
2019-11-05 12:35:00,29.03,29.04,29.01,29.03,28500.0,29.03,29.04,29.01,29.03,28500.0
2019-11-05 12:40:00,29.04,29.05,29.02,29.05,19590.0,29.04,29.05,29.02,29.05,19590.0
2019-11-05 12:45:00,29.05,29.05,29.04,29.05,18540.0,29.05,29.05,29.04,29.05,18540.0
2019-11-05 12:50:00,29.05,29.05,29.05,29.05,0.0,29.05,29.05,29.05,29.05,0.0
2019-11-05 12:55:00,29.07,29.08,29.06,29.08,12900.0,29.07,29.08,29.06,29.08,12900.0
2019-11-05 13:00:00,29.08,29.09,29.07,29.07,11040.0,29.08,29.09,29.07,29.07,11040.0
2019-11-05 13:05:00,29.07,29.07,29.06,29.06,6000.0,29.07,29.07,29.06,29.06,6000.0
2019-11-05 13:10:00,29.06,29.08,29.06,29.08,18135.0,29.06,29.08,29.06,29.08,18135.0
2019-11-05 13:15:00,29.09,29.09,29.07,29.09,40500.0,29.09,29.09,29.07,29.09,40500.0
2019-11-05 13:20:00,29.08,29.09,29.06,29.06,45330.0,29.08,29.09,29.06,29.06,45330.0
2019-11-05 13:25:00,29.06,29.09,29.06,29.08,15615.0,29.06,29.09,29.06,29.08,15615.0
2019-11-05 13:30:00,29.07,29.07,29.04,29.06,23205.0,29.07,29.07,29.04,29.06,23205.0
2019-11-05 13:35:00,29.05,29.06,29.01,29.04,31455.0,29.05,29.06,29.01,29.04,31455.0
2019-11-05 13:40:00,29.03,29.04,29.02,29.02,20340.0,29.03,29.04,29.02,29.02,20340.0
2019-11-05 13:45:00,29.02,29.02,29.01,29.02,7500.0,29.02,29.02,29.01,29.02,7500.0
2019-11-05 13:50:00,29.02,29.03,29.02,29.02,30060.0,29.02,29.03,29.02,29.02,30060.0
2019-11-05 13:55:00,29.02,29.05,29.02,29.03,28800.0,29.02,29.05,29.02,29.03,28800.0
2019-11-05 14:00:00,29.03,29.04,29.01,29.03,18555.0,29.03,29.04,29.01,29.03,18555.0
2019-11-05 14:05:00,29.02,29.04,29.02,29.04,24525.0,29.02,29.04,29.02,29.04,24525.0
2019-11-05 14:10:00,29.05,29.05,29.04,29.04,19530.0,29.05,29.05,29.04,29.04,19530.0
2019-11-05 14:15:00,29.03,29.04,29.03,29.04,29955.0,29.03,29.04,29.03,29.04,29955.0
2019-11-05 14:20:00,29.01,29.02,29.01,29.02,7500.0,29.01,29.02,29.01,29.02,7500.0
2019-11-05 14:25:00,29.0,29.0,28.97,29.0,34500.0,29.0,29.0,28.97,29.0,34500.0
2019-11-05 14:30:00,29.0,29.01,28.99,28.99,46965.0,29.0,29.01,28.99,28.99,46965.0
2019-11-05 14:35:00,29.0,29.0,28.98,29.0,21000.0,29.0,29.0,28.98,29.0,21000.0
2019-11-05 14:40:00,28.98,29.0,28.98,28.99,18000.0,28.98,29.0,28.98,28.99,18000.0
2019-11-05 14:45:00,28.99,29.0,28.98,28.99,40500.0,28.99,29.0,28.98,28.99,40500.0
2019-11-05 14:50:00,28.99,29.0,28.98,28.99,41805.0,28.99,29.0,28.98,28.99,41805.0
2019-11-05 14:55:00,28.99,29.01,28.99,28.99,37500.0,28.99,29.01,28.99,28.99,37500.0
2019-11-05 15:00:00,28.99,29.0,28.98,28.99,30060.0,28.99,29.0,28.98,28.99,30060.0
2019-11-05 15:05:00,28.98,28.99,28.97,28.98,28785.0,28.98,28.99,28.97,28.98,28785.0
2019-11-05 15:10:00,28.98,28.99,28.97,28.98,33300.0,28.98,28.99,28.97,28.98,33300.0
2019-11-05 15:15:00,28.98,28.98,28.96,28.97,39000.0,28.98,28.98,28.96,28.97,39000.0
2019-11-05 15:20:00,28.95,28.97,28.95,28.96,48000.0,28.95,28.97,28.95,28.96,48000.0
2019-11-05 15:25:00,28.96,28.96,28.94,28.94,43500.0,28.96,28.96,28.94,28.94,43500.0
2019-11-05 15:30:00,28.95,28.95,28.93,28.94,49635.0,28.95,28.95,28.93,28.94,49635.0
2019-11-05 15:35:00,28.94,28.96,28.93,28.95,72345.0,28.94,28.96,28.93,28.95,72345.0
2019-11-05 15:40:00,28.95,28.96,28.92,28.93,90375.0,28.95,28.96,28.92,28.93,90375.0
2019-11-05 15:45:00,28.93,28.94,28.91,28.91,84795.0,28.93,28.94,28.91,28.91,84795.0
2019-11-05 15:50:00,28.9,28.93,28.89,28.93,75000.0,28.9,28.93,28.89,28.93,75000.0
2019-11-05 15:55:00,28.92,28.93,28.89,28.93,310605.0,28.92,28.93,28.89,28.93,310605.0
2019-11-06 09:30:00,29.0,29.0,28.95,28.95,29685.0,29.0,29.0,28.95,28.95,29685.0
2019-11-06 09:35:00,28.95,29.04,28.93,29.0,21000.0,28.95,29.04,28.93,29.0,21000.0
2019-11-06 09:40:00,28.93,28.93,28.92,28.92,3000.0,28.93,28.93,28.92,28.92,3000.0
2019-11-06 09:45:00,28.92,28.92,28.83,28.86,18000.0,28.92,28.92,28.83,28.86,18000.0
2019-11-06 09:50:00,28.81,28.9,28.81,28.88,10500.0,28.81,28.9,28.81,28.88,10500.0
2019-11-06 09:55:00,28.95,29.06,28.94,29.02,18585.0,28.95,29.06,28.94,29.02,18585.0
2019-11-06 10:00:00,29.03,29.06,29.02,29.03,17610.0,29.03,29.06,29.02,29.03,17610.0
2019-11-06 10:05:00,29.03,29.03,28.97,28.97,6000.0,29.03,29.03,28.97,28.97,6000.0
2019-11-06 10:10:00,28.98,29.0,28.96,29.0,27000.0,28.98,29.0,28.96,29.0,27000.0
2019-11-06 10:15:00,29.0,29.0,29.0,29.0,1500.0,29.0,29.0,29.0,29.0,1500.0
2019-11-06 10:20:00,29.05,29.06,29.05,29.05,9120.0,29.05,29.06,29.05,29.05,9120.0
2019-11-06 10:25:00,29.06,29.09,29.04,29.09,15000.0,29.06,29.09,29.04,29.09,15000.0
2019-11-06 10:30:00,29.09,29.15,29.08,29.15,73770.0,29.09,29.15,29.08,29.15,73770.0
2019-11-06 10:35:00,29.13,29.13,29.09,29.09,16545.0,29.13,29.13,29.09,29.09,16545.0
2019-11-06 10:40:00,29.06,29.1,29.06,29.1,32700.0,29.06,29.1,29.06,29.1,32700.0
2019-11-06 10:45:00,29.11,29.14,29.1,29.14,29550.0,29.11,29.14,29.1,29.14,29550.0
2019-11-06 10:50:00,29.13,29.17,29.13,29.17,52425.0,29.13,29.17,29.13,29.17,52425.0
2019-11-06 10:55:00,29.17,29.2,29.17,29.2,16500.0,29.17,29.2,29.17,29.2,16500.0
2019-11-06 11:00:00,29.19,29.19,29.16,29.17,7500.0,29.19,29.19,29.16,29.17,7500.0
2019-11-06 11:05:00,29.17,29.2,29.16,29.19,25455.0,29.17,29.2,29.16,29.19,25455.0
2019-11-06 11:10:00,29.18,29.2,29.18,29.19,61350.0,29.18,29.2,29.18,29.19,61350.0
2019-11-06 11:15:00,29.2,29.24,29.2,29.23,42750.0,29.2,29.24,29.2,29.23,42750.0
2019-11-06 11:20:00,29.25,29.28,29.24,29.28,51000.0,29.25,29.28,29.24,29.28,51000.0
2019-11-06 11:25:00,29.28,29.29,29.27,29.29,102015.0,29.28,29.29,29.27,29.29,102015.0
2019-11-06 11:30:00,29.29,29.31,29.27,29.27,54150.0,29.29,29.31,29.27,29.27,54150.0
2019-11-06 11:35:00,29.27,29.3,29.27,29.3,54795.0,29.27,29.3,29.27,29.3,54795.0
2019-11-06 11:40:00,29.3,29.33,29.29,29.29,136290.0,29.3,29.33,29.29,29.29,136290.0
2019-11-06 11:45:00,29.25,29.33,29.24,29.33,66000.0,29.25,29.33,29.24,29.33,66000.0
2019-11-06 11:50:00,29.3,29.32,29.27,29.27,34560.0,29.3,29.32,29.27,29.27,34560.0
2019-11-06 11:55:00,29.28,29.31,29.28,29.31,27000.0,29.28,29.31,29.28,29.31,27000.0
2019-11-06 12:00:00,29.3,29.3,29.28,29.29,24795.0,29.3,29.3,29.28,29.29,24795.0
2019-11-06 12:05:00,29.29,29.32,29.28,29.32,46500.0,29.29,29.32,29.28,29.32,46500.0
2019-11-06 12:10:00,29.32,29.33,29.31,29.32,46740.0,29.32,29.33,29.31,29.32,46740.0
2019-11-06 12:15:00,29.32,29.32,29.29,29.3,18255.0,29.32,29.32,29.29,29.3,18255.0
2019-11-06 12:20:00,29.32,29.33,29.32,29.32,17250.0,29.32,29.33,29.32,29.32,17250.0
2019-11-06 12:25:00,29.32,29.32,29.3,29.3,12000.0,29.32,29.32,29.3,29.3,12000.0
2019-11-06 12:30:00,29.31,29.33,29.31,29.33,39000.0,29.31,29.33,29.31,29.33,39000.0
2019-11-06 12:35:00,29.33,29.36,29.33,29.36,291300.0,29.33,29.36,29.33,29.36,291300.0
2019-11-06 12:40:00,29.36,29.36,29.33,29.33,31500.0,29.36,29.36,29.33,29.33,31500.0
2019-11-06 12:45:00,29.31,29.33,29.31,29.32,28500.0,29.31,29.33,29.31,29.32,28500.0
2019-11-06 12:50:00,29.32,29.35,29.31,29.33,40350.0,29.32,29.35,29.31,29.33,40350.0
2019-11-06 12:55:00,29.33,29.36,29.33,29.36,33000.0,29.33,29.36,29.33,29.36,33000.0
2019-11-06 13:00:00,29.36,29.36,29.35,29.36,21000.0,29.36,29.36,29.35,29.36,21000.0
2019-11-06 13:05:00,29.36,29.38,29.36,29.36,34605.0,29.36,29.38,29.36,29.36,34605.0
2019-11-06 13:10:00,29.36,29.36,29.35,29.35,19500.0,29.36,29.36,29.35,29.35,19500.0
2019-11-06 13:15:00,29.34,29.36,29.32,29.35,46500.0,29.34,29.36,29.32,29.35,46500.0
2019-11-06 13:20:00,29.35,29.39,29.34,29.39,33150.0,29.35,29.39,29.34,29.39,33150.0
2019-11-06 13:25:00,29.4,29.42,29.38,29.41,34095.0,29.4,29.42,29.38,29.41,34095.0
2019-11-06 13:30:00,29.42,29.43,29.4,29.41,25500.0,29.42,29.43,29.4,29.41,25500.0
2019-11-06 13:35:00,29.41,29.45,29.41,29.42,25560.0,29.41,29.45,29.41,29.42,25560.0
2019-11-06 13:40:00,29.42,29.42,29.39,29.4,37725.0,29.42,29.42,29.39,29.4,37725.0
2019-11-06 13:45:00,29.4,29.42,29.4,29.4,30735.0,29.4,29.42,29.4,29.4,30735.0
2019-11-06 13:50:00,29.41,29.41,29.39,29.4,85680.0,29.41,29.41,29.39,29.4,85680.0
2019-11-06 13:55:00,29.41,29.43,29.41,29.43,23850.0,29.41,29.43,29.41,29.43,23850.0
2019-11-06 14:00:00,29.42,29.43,29.39,29.39,92535.0,29.42,29.43,29.39,29.39,92535.0
2019-11-06 14:05:00,29.38,29.38,29.33,29.34,110745.0,29.38,29.38,29.33,29.34,110745.0
2019-11-06 14:10:00,29.33,29.33,29.31,29.31,10500.0,29.33,29.33,29.31,29.31,10500.0
2019-11-06 14:15:00,29.3,29.33,29.28,29.33,24000.0,29.3,29.33,29.28,29.33,24000.0
2019-11-06 14:20:00,29.33,29.33,29.3,29.32,37875.0,29.33,29.33,29.3,29.32,37875.0
2019-11-06 14:25:00,29.33,29.33,29.33,29.33,47820.0,29.33,29.33,29.33,29.33,47820.0
2019-11-06 14:30:00,29.33,29.35,29.33,29.35,16575.0,29.33,29.35,29.33,29.35,16575.0
2019-11-06 14:35:00,29.36,29.36,29.35,29.35,19500.0,29.36,29.36,29.35,29.35,19500.0
2019-11-06 14:40:00,29.35,29.37,29.35,29.35,19500.0,29.35,29.37,29.35,29.35,19500.0
2019-11-06 14:45:00,29.35,29.35,29.34,29.35,28500.0,29.35,29.35,29.34,29.35,28500.0
2019-11-06 14:50:00,29.35,29.36,29.34,29.36,34500.0,29.35,29.36,29.34,29.36,34500.0
2019-11-06 14:55:00,29.36,29.36,29.35,29.36,16500.0,29.36,29.36,29.35,29.36,16500.0
2019-11-06 15:00:00,29.34,29.34,29.33,29.34,15750.0,29.34,29.34,29.33,29.34,15750.0
2019-11-06 15:05:00,29.33,29.34,29.32,29.33,30210.0,29.33,29.34,29.32,29.33,30210.0
2019-11-06 15:10:00,29.34,29.36,29.33,29.35,41100.0,29.34,29.36,29.33,29.35,41100.0
2019-11-06 15:15:00,29.35,29.35,29.33,29.34,45000.0,29.35,29.35,29.33,29.34,45000.0
2019-11-06 15:20:00,29.35,29.36,29.34,29.36,45000.0,29.35,29.36,29.34,29.36,45000.0
2019-11-06 15:25:00,29.35,29.36,29.34,29.34,34320.0,29.35,29.36,29.34,29.34,34320.0
2019-11-06 15:30:00,29.33,29.34,29.33,29.33,58500.0,29.33,29.34,29.33,29.33,58500.0
2019-11-06 15:35:00,29.33,29.36,29.33,29.35,63000.0,29.33,29.36,29.33,29.35,63000.0
2019-11-06 15:40:00,29.35,29.36,29.33,29.36,60000.0,29.35,29.36,29.33,29.36,60000.0
2019-11-06 15:45:00,29.35,29.37,29.35,29.36,111855.0,29.35,29.37,29.35,29.36,111855.0
2019-11-06 15:50:00,29.37,29.4,29.37,29.4,154665.0,29.37,29.4,29.37,29.4,154665.0
2019-11-06 15:55:00,29.4,29.47,29.38,29.39,352230.0,29.4,29.47,29.38,29.39,352230.0
2019-11-07 09:30:00,29.54,29.63,29.42,29.43,105480.0,29.54,29.63,29.42,29.43,105480.0
2019-11-07 09:35:00,29.43,29.43,29.37,29.42,33195.0,29.43,29.43,29.37,29.42,33195.0
2019-11-07 09:40:00,29.42,29.47,29.39,29.39,88155.0,29.42,29.47,29.39,29.39,88155.0
2019-11-07 09:45:00,29.4,29.4,29.34,29.36,24000.0,29.4,29.4,29.34,29.36,24000.0
2019-11-07 09:50:00,29.34,29.34,29.27,29.32,15000.0,29.34,29.34,29.27,29.32,15000.0
2019-11-07 09:55:00,29.3,29.4,29.3,29.38,22860.0,29.3,29.4,29.3,29.38,22860.0
2019-11-07 10:00:00,29.41,29.41,29.38,29.4,24210.0,29.41,29.41,29.38,29.4,24210.0
2019-11-07 10:05:00,29.4,29.42,29.38,29.42,22500.0,29.4,29.42,29.38,29.42,22500.0
2019-11-07 10:10:00,29.41,29.43,29.41,29.41,85125.0,29.41,29.43,29.41,29.41,85125.0
2019-11-07 10:15:00,29.41,29.44,29.39,29.41,135450.0,29.41,29.44,29.39,29.41,135450.0
2019-11-07 10:20:00,29.4,29.43,29.4,29.4,35220.0,29.4,29.43,29.4,29.4,35220.0
2019-11-07 10:25:00,29.4,29.4,29.32,29.34,204285.0,29.4,29.4,29.32,29.34,204285.0
2019-11-07 10:30:00,29.34,29.35,29.31,29.31,26895.0,29.34,29.35,29.31,29.31,26895.0
2019-11-07 10:35:00,29.31,29.35,29.29,29.34,34695.0,29.31,29.35,29.29,29.34,34695.0
2019-11-07 10:40:00,29.35,29.35,29.35,29.35,6000.0,29.35,29.35,29.35,29.35,6000.0
2019-11-07 10:45:00,29.35,29.39,29.34,29.34,52920.0,29.35,29.39,29.34,29.34,52920.0
2019-11-07 10:50:00,29.36,29.38,29.35,29.37,16500.0,29.36,29.38,29.35,29.37,16500.0
2019-11-07 10:55:00,29.38,29.42,29.38,29.4,30750.0,29.38,29.42,29.38,29.4,30750.0
2019-11-07 11:00:00,29.39,29.41,29.38,29.4,34710.0,29.39,29.41,29.38,29.4,34710.0
2019-11-07 11:05:00,29.39,29.39,29.37,29.37,38070.0,29.39,29.39,29.37,29.37,38070.0
2019-11-07 11:10:00,29.37,29.39,29.36,29.39,18000.0,29.37,29.39,29.36,29.39,18000.0
2019-11-07 11:15:00,29.4,29.41,29.39,29.41,7770.0,29.4,29.41,29.39,29.41,7770.0
2019-11-07 11:20:00,29.41,29.44,29.4,29.41,59550.0,29.41,29.44,29.4,29.41,59550.0
2019-11-07 11:25:00,29.4,29.41,29.38,29.38,18060.0,29.4,29.41,29.38,29.38,18060.0
2019-11-07 11:30:00,29.38,29.4,29.38,29.38,30015.0,29.38,29.4,29.38,29.38,30015.0
2019-11-07 11:35:00,29.39,29.39,29.33,29.33,19500.0,29.39,29.39,29.33,29.33,19500.0
2019-11-07 11:40:00,29.31,29.32,29.3,29.32,22050.0,29.31,29.32,29.3,29.32,22050.0
2019-11-07 11:45:00,29.32,29.34,29.32,29.33,12630.0,29.32,29.34,29.32,29.33,12630.0
2019-11-07 11:50:00,29.33,29.35,29.33,29.34,48195.0,29.33,29.35,29.33,29.34,48195.0
2019-11-07 11:55:00,29.34,29.39,29.33,29.39,26505.0,29.34,29.39,29.33,29.39,26505.0
2019-11-07 12:00:00,29.39,29.39,29.35,29.36,21000.0,29.39,29.39,29.35,29.36,21000.0
2019-11-07 12:05:00,29.36,29.39,29.35,29.39,20025.0,29.36,29.39,29.35,29.39,20025.0
2019-11-07 12:10:00,29.39,29.39,29.37,29.38,27000.0,29.39,29.39,29.37,29.38,27000.0
2019-11-07 12:15:00,29.37,29.37,29.34,29.34,25500.0,29.37,29.37,29.34,29.34,25500.0
2019-11-07 12:20:00,29.34,29.37,29.34,29.37,15645.0,29.34,29.37,29.34,29.37,15645.0
2019-11-07 12:25:00,29.37,29.37,29.35,29.35,30000.0,29.37,29.37,29.35,29.35,30000.0
2019-11-07 12:30:00,29.36,29.36,29.35,29.35,18000.0,29.36,29.36,29.35,29.35,18000.0
2019-11-07 12:35:00,29.35,29.35,29.33,29.33,16500.0,29.35,29.35,29.33,29.33,16500.0
2019-11-07 12:40:00,29.34,29.34,29.34,29.34,7500.0,29.34,29.34,29.34,29.34,7500.0
2019-11-07 12:45:00,29.34,29.36,29.34,29.35,13500.0,29.34,29.36,29.34,29.35,13500.0
2019-11-07 12:50:00,29.36,29.37,29.35,29.35,29490.0,29.36,29.37,29.35,29.35,29490.0
2019-11-07 12:55:00,29.36,29.38,29.36,29.38,15000.0,29.36,29.38,29.36,29.38,15000.0
2019-11-07 13:00:00,29.38,29.38,29.37,29.37,17745.0,29.38,29.38,29.37,29.37,17745.0
2019-11-07 13:05:00,29.36,29.38,29.36,29.37,9000.0,29.36,29.38,29.36,29.37,9000.0
2019-11-07 13:10:00,29.38,29.39,29.38,29.39,18195.0,29.38,29.39,29.38,29.39,18195.0
2019-11-07 13:15:00,29.39,29.4,29.39,29.4,4500.0,29.39,29.4,29.39,29.4,4500.0
2019-11-07 13:20:00,29.41,29.41,29.39,29.41,37650.0,29.41,29.41,29.39,29.41,37650.0
2019-11-07 13:25:00,29.43,29.44,29.42,29.42,39345.0,29.43,29.44,29.42,29.42,39345.0
2019-11-07 13:30:00,29.41,29.41,29.39,29.39,13500.0,29.41,29.41,29.39,29.39,13500.0
2019-11-07 13:35:00,29.41,29.41,29.41,29.41,3000.0,29.41,29.41,29.41,29.41,3000.0
2019-11-07 13:40:00,29.42,29.42,29.41,29.41,21000.0,29.42,29.42,29.41,29.41,21000.0
2019-11-07 13:45:00,29.4,29.4,29.36,29.36,28485.0,29.4,29.4,29.36,29.36,28485.0
2019-11-07 13:50:00,29.37,29.38,29.37,29.38,3000.0,29.37,29.38,29.37,29.38,3000.0
2019-11-07 13:55:00,29.39,29.4,29.39,29.4,21945.0,29.39,29.4,29.39,29.4,21945.0
2019-11-07 14:00:00,29.41,29.43,29.41,29.42,16500.0,29.41,29.43,29.41,29.42,16500.0
2019-11-07 14:05:00,29.42,29.43,29.41,29.42,28500.0,29.42,29.43,29.41,29.42,28500.0
2019-11-07 14:10:00,29.43,29.43,29.4,29.41,24000.0,29.43,29.43,29.4,29.41,24000.0
2019-11-07 14:15:00,29.4,29.41,29.4,29.41,10500.0,29.4,29.41,29.4,29.41,10500.0
2019-11-07 14:20:00,29.41,29.42,29.4,29.4,27000.0,29.41,29.42,29.4,29.4,27000.0
2019-11-07 14:25:00,29.4,29.4,29.39,29.39,86835.0,29.4,29.4,29.39,29.39,86835.0
2019-11-07 14:30:00,29.39,29.4,29.33,29.34,78945.0,29.39,29.4,29.33,29.34,78945.0
2019-11-07 14:35:00,29.35,29.36,29.33,29.34,43320.0,29.35,29.36,29.33,29.34,43320.0
2019-11-07 14:40:00,29.34,29.34,29.22,29.27,78000.0,29.34,29.34,29.22,29.27,78000.0
2019-11-07 14:45:00,29.27,29.28,29.26,29.27,9000.0,29.27,29.28,29.26,29.27,9000.0
2019-11-07 14:50:00,29.28,29.32,29.28,29.32,15000.0,29.28,29.32,29.28,29.32,15000.0
2019-11-07 14:55:00,29.32,29.35,29.32,29.35,22500.0,29.32,29.35,29.32,29.35,22500.0
2019-11-07 15:00:00,29.38,29.4,29.37,29.4,24000.0,29.38,29.4,29.37,29.4,24000.0
2019-11-07 15:05:00,29.39,29.39,29.37,29.38,31500.0,29.39,29.39,29.37,29.38,31500.0
2019-11-07 15:10:00,29.38,29.4,29.38,29.4,16500.0,29.38,29.4,29.38,29.4,16500.0
2019-11-07 15:15:00,29.4,29.4,29.35,29.35,36960.0,29.4,29.4,29.35,29.35,36960.0
2019-11-07 15:20:00,29.36,29.36,29.33,29.34,39135.0,29.36,29.36,29.33,29.34,39135.0
2019-11-07 15:25:00,29.33,29.35,29.33,29.35,9000.0,29.33,29.35,29.33,29.35,9000.0
2019-11-07 15:30:00,29.35,29.36,29.35,29.36,25500.0,29.35,29.36,29.35,29.36,25500.0
2019-11-07 15:35:00,29.36,29.36,29.33,29.33,35655.0,29.36,29.36,29.33,29.33,35655.0
2019-11-07 15:40:00,29.33,29.33,29.31,29.31,65085.0,29.33,29.33,29.31,29.31,65085.0
2019-11-07 15:45:00,29.31,29.38,29.31,29.38,74160.0,29.31,29.38,29.31,29.38,74160.0
2019-11-07 15:50:00,29.37,29.38,29.33,29.34,76500.0,29.37,29.38,29.33,29.34,76500.0
2019-11-07 15:55:00,29.34,29.37,29.33,29.34,164895.0,29.34,29.37,29.33,29.34,164895.0
2019-11-08 09:30:00,29.28,29.33,29.12,29.33,48135.0,29.28,29.33,29.12,29.33,48135.0
2019-11-08 09:35:00,29.28,29.32,29.28,29.32,3000.0,29.28,29.32,29.28,29.32,3000.0
2019-11-08 09:40:00,29.27,29.31,29.25,29.25,39000.0,29.27,29.31,29.25,29.25,39000.0
2019-11-08 09:45:00,29.27,29.31,29.24,29.24,21000.0,29.27,29.31,29.24,29.24,21000.0
2019-11-08 09:50:00,29.24,29.24,29.22,29.22,6000.0,29.24,29.24,29.22,29.22,6000.0
2019-11-08 09:55:00,29.23,29.23,29.15,29.15,10500.0,29.23,29.23,29.15,29.15,10500.0
2019-11-08 10:00:00,29.18,29.24,29.15,29.24,34500.0,29.18,29.24,29.15,29.24,34500.0
2019-11-08 10:05:00,29.24,29.26,29.19,29.26,11775.0,29.24,29.26,29.19,29.26,11775.0
2019-11-08 10:10:00,29.3,29.32,29.3,29.32,3000.0,29.3,29.32,29.3,29.32,3000.0
2019-11-08 10:15:00,29.35,29.38,29.33,29.37,16095.0,29.35,29.38,29.33,29.37,16095.0
2019-11-08 10:20:00,29.36,29.42,29.36,29.42,9000.0,29.36,29.42,29.36,29.42,9000.0
2019-11-08 10:25:00,29.42,29.43,29.41,29.42,18000.0,29.42,29.43,29.41,29.42,18000.0
2019-11-08 10:30:00,29.43,29.44,29.41,29.43,19500.0,29.43,29.44,29.41,29.43,19500.0
2019-11-08 10:35:00,29.41,29.41,29.41,29.41,1500.0,29.41,29.41,29.41,29.41,1500.0
2019-11-08 10:40:00,29.39,29.39,29.37,29.39,26355.0,29.39,29.39,29.37,29.39,26355.0
2019-11-08 10:45:00,29.37,29.38,29.37,29.38,22500.0,29.37,29.38,29.37,29.38,22500.0
2019-11-08 10:50:00,29.38,29.38,29.36,29.36,12510.0,29.38,29.38,29.36,29.36,12510.0
2019-11-08 10:55:00,29.35,29.36,29.35,29.36,4500.0,29.35,29.36,29.35,29.36,4500.0
2019-11-08 11:00:00,29.36,29.39,29.36,29.37,27000.0,29.36,29.39,29.36,29.37,27000.0
2019-11-08 11:05:00,29.36,29.36,29.34,29.34,6000.0,29.36,29.36,29.34,29.34,6000.0
2019-11-08 11:10:00,29.34,29.35,29.34,29.34,13500.0,29.34,29.35,29.34,29.34,13500.0
2019-11-08 11:15:00,29.35,29.37,29.34,29.37,28500.0,29.35,29.37,29.34,29.37,28500.0
2019-11-08 11:20:00,29.36,29.39,29.36,29.36,49800.0,29.36,29.39,29.36,29.36,49800.0
2019-11-08 11:25:00,29.37,29.37,29.37,29.37,9000.0,29.37,29.37,29.37,29.37,9000.0
2019-11-08 11:30:00,29.39,29.4,29.36,29.37,18000.0,29.39,29.4,29.36,29.37,18000.0
2019-11-08 11:35:00,29.36,29.37,29.35,29.35,12000.0,29.36,29.37,29.35,29.35,12000.0
2019-11-08 11:40:00,29.35,29.35,29.27,29.27,16650.0,29.35,29.35,29.27,29.27,16650.0
2019-11-08 11:45:00,29.26,29.27,29.24,29.24,12000.0,29.26,29.27,29.24,29.24,12000.0
2019-11-08 11:50:00,29.23,29.24,29.22,29.22,12000.0,29.23,29.24,29.22,29.22,12000.0
2019-11-08 11:55:00,29.21,29.21,29.19,29.21,9000.0,29.21,29.21,29.19,29.21,9000.0
2019-11-08 12:00:00,29.21,29.22,29.2,29.2,27000.0,29.21,29.22,29.2,29.2,27000.0
2019-11-08 12:05:00,29.2,29.2,29.2,29.2,1500.0,29.2,29.2,29.2,29.2,1500.0
2019-11-08 12:10:00,29.2,29.22,29.2,29.22,10500.0,29.2,29.22,29.2,29.22,10500.0
2019-11-08 12:15:00,29.22,29.23,29.22,29.22,9705.0,29.22,29.23,29.22,29.22,9705.0
2019-11-08 12:20:00,29.23,29.23,29.22,29.23,11220.0,29.23,29.23,29.22,29.23,11220.0
2019-11-08 12:25:00,29.22,29.22,29.21,29.21,13500.0,29.22,29.22,29.21,29.21,13500.0
2019-11-08 12:30:00,29.21,29.22,29.19,29.2,13500.0,29.21,29.22,29.19,29.2,13500.0
2019-11-08 12:35:00,29.2,29.21,29.2,29.21,4500.0,29.2,29.21,29.2,29.21,4500.0
2019-11-08 12:40:00,29.22,29.23,29.22,29.22,18000.0,29.22,29.23,29.22,29.22,18000.0
2019-11-08 12:45:00,29.21,29.21,29.21,29.21,6000.0,29.21,29.21,29.21,29.21,6000.0
2019-11-08 12:50:00,29.2,29.22,29.2,29.22,15000.0,29.2,29.22,29.2,29.22,15000.0
2019-11-08 12:55:00,29.23,29.24,29.23,29.24,9000.0,29.23,29.24,29.23,29.24,9000.0
2019-11-08 13:00:00,29.25,29.26,29.25,29.26,18000.0,29.25,29.26,29.25,29.26,18000.0
2019-11-08 13:05:00,29.26,29.27,29.25,29.25,6000.0,29.26,29.27,29.25,29.25,6000.0
2019-11-08 13:10:00,29.25,29.26,29.25,29.25,12000.0,29.25,29.26,29.25,29.25,12000.0
2019-11-08 13:15:00,29.26,29.26,29.26,29.26,3000.0,29.26,29.26,29.26,29.26,3000.0
2019-11-08 13:20:00,29.25,29.25,29.24,29.25,12000.0,29.25,29.25,29.24,29.25,12000.0
2019-11-08 13:25:00,29.24,29.24,29.22,29.23,13500.0,29.24,29.24,29.22,29.23,13500.0
2019-11-08 13:30:00,29.22,29.23,29.21,29.21,12000.0,29.22,29.23,29.21,29.21,12000.0
2019-11-08 13:35:00,29.22,29.23,29.22,29.22,9000.0,29.22,29.23,29.22,29.22,9000.0
2019-11-08 13:40:00,29.22,29.24,29.22,29.24,13500.0,29.22,29.24,29.22,29.24,13500.0
2019-11-08 13:45:00,29.23,29.23,29.23,29.23,3000.0,29.23,29.23,29.23,29.23,3000.0
2019-11-08 13:50:00,29.22,29.23,29.22,29.22,9000.0,29.22,29.23,29.22,29.22,9000.0
2019-11-08 13:55:00,29.22,29.24,29.22,29.23,25500.0,29.22,29.24,29.22,29.23,25500.0
2019-11-08 14:00:00,29.23,29.24,29.18,29.18,53865.0,29.23,29.24,29.18,29.18,53865.0
2019-11-08 14:05:00,29.18,29.18,29.17,29.17,6000.0,29.18,29.18,29.17,29.17,6000.0
2019-11-08 14:10:00,29.18,29.18,29.18,29.18,4500.0,29.18,29.18,29.18,29.18,4500.0
2019-11-08 14:15:00,29.17,29.19,29.17,29.19,12855.0,29.17,29.19,29.17,29.19,12855.0
2019-11-08 14:20:00,29.18,29.19,29.18,29.18,28650.0,29.18,29.19,29.18,29.18,28650.0
2019-11-08 14:25:00,29.19,29.19,29.17,29.17,18000.0,29.19,29.19,29.17,29.17,18000.0
2019-11-08 14:30:00,29.17,29.17,29.17,29.17,4500.0,29.17,29.17,29.17,29.17,4500.0
2019-11-08 14:35:00,29.17,29.17,29.15,29.16,13500.0,29.17,29.17,29.15,29.16,13500.0
2019-11-08 14:40:00,29.16,29.17,29.16,29.16,18015.0,29.16,29.17,29.16,29.16,18015.0
2019-11-08 14:45:00,29.17,29.17,29.15,29.16,15840.0,29.17,29.17,29.15,29.16,15840.0
2019-11-08 14:50:00,29.15,29.17,29.15,29.17,13500.0,29.15,29.17,29.15,29.17,13500.0
2019-11-08 14:55:00,29.17,29.18,29.17,29.18,20730.0,29.17,29.18,29.17,29.18,20730.0
2019-11-08 15:00:00,29.19,29.22,29.18,29.22,18000.0,29.19,29.22,29.18,29.22,18000.0
2019-11-08 15:05:00,29.21,29.23,29.21,29.23,16500.0,29.21,29.23,29.21,29.23,16500.0
2019-11-08 15:10:00,29.23,29.25,29.23,29.25,27000.0,29.23,29.25,29.23,29.25,27000.0
2019-11-08 15:15:00,29.25,29.25,29.24,29.25,10500.0,29.25,29.25,29.24,29.25,10500.0
2019-11-08 15:20:00,29.25,29.25,29.24,29.24,16500.0,29.25,29.25,29.24,29.24,16500.0
2019-11-08 15:25:00,29.24,29.24,29.24,29.24,4500.0,29.24,29.24,29.24,29.24,4500.0
2019-11-08 15:30:00,29.24,29.26,29.24,29.25,30540.0,29.24,29.26,29.24,29.25,30540.0
2019-11-08 15:35:00,29.25,29.25,29.25,29.25,10500.0,29.25,29.25,29.25,29.25,10500.0
2019-11-08 15:40:00,29.25,29.26,29.25,29.26,28515.0,29.25,29.26,29.25,29.26,28515.0
2019-11-08 15:45:00,29.26,29.26,29.23,29.23,31500.0,29.26,29.26,29.23,29.23,31500.0
2019-11-08 15:50:00,29.24,29.28,29.24,29.27,69000.0,29.24,29.28,29.24,29.27,69000.0
2019-11-08 15:55:00,29.28,29.3,29.27,29.28,204330.0,29.28,29.3,29.27,29.28,204330.0
2019-11-11 09:30:00,29.13,29.2,29.13,29.19,30585.0,29.13,29.2,29.13,29.19,30585.0
2019-11-11 09:35:00,29.18,29.27,29.18,29.27,9750.0,29.18,29.27,29.18,29.27,9750.0
2019-11-11 09:40:00,29.27,29.3,29.27,29.28,18000.0,29.27,29.3,29.27,29.28,18000.0
2019-11-11 09:45:00,29.32,29.32,29.28,29.3,30000.0,29.32,29.32,29.28,29.3,30000.0
2019-11-11 09:50:00,29.28,29.3,29.22,29.25,49530.0,29.28,29.3,29.22,29.25,49530.0
2019-11-11 09:55:00,29.27,29.35,29.25,29.34,82665.0,29.27,29.35,29.25,29.34,82665.0
2019-11-11 10:00:00,29.37,29.39,29.28,29.31,35955.0,29.37,29.39,29.28,29.31,35955.0
2019-11-11 10:05:00,29.31,29.33,29.25,29.26,30000.0,29.31,29.33,29.25,29.26,30000.0
2019-11-11 10:10:00,29.25,29.25,29.23,29.24,19500.0,29.25,29.25,29.23,29.24,19500.0
2019-11-11 10:15:00,29.21,29.22,29.18,29.18,9045.0,29.21,29.22,29.18,29.18,9045.0
2019-11-11 10:20:00,29.17,29.19,29.16,29.18,39210.0,29.17,29.19,29.16,29.18,39210.0
2019-11-11 10:25:00,29.19,29.2,29.16,29.17,27105.0,29.19,29.2,29.16,29.17,27105.0
2019-11-11 10:30:00,29.18,29.18,29.17,29.17,37500.0,29.18,29.18,29.17,29.17,37500.0
2019-11-11 10:35:00,29.16,29.19,29.16,29.19,16500.0,29.16,29.19,29.16,29.19,16500.0
2019-11-11 10:40:00,29.19,29.19,29.16,29.18,34590.0,29.19,29.19,29.16,29.18,34590.0
2019-11-11 10:45:00,29.18,29.19,29.17,29.17,24000.0,29.18,29.19,29.17,29.17,24000.0
2019-11-11 10:50:00,29.18,29.18,29.16,29.16,25845.0,29.18,29.18,29.16,29.16,25845.0
2019-11-11 10:55:00,29.18,29.18,29.16,29.16,16500.0,29.18,29.18,29.16,29.16,16500.0
2019-11-11 11:00:00,29.16,29.18,29.15,29.16,28500.0,29.16,29.18,29.15,29.16,28500.0
2019-11-11 11:05:00,29.16,29.22,29.15,29.2,18000.0,29.16,29.22,29.15,29.2,18000.0
2019-11-11 11:10:00,29.22,29.22,29.2,29.22,10500.0,29.22,29.22,29.2,29.22,10500.0
2019-11-11 11:15:00,29.22,29.22,29.22,29.22,10845.0,29.22,29.22,29.22,29.22,10845.0
2019-11-11 11:20:00,29.23,29.27,29.23,29.24,31500.0,29.23,29.27,29.23,29.24,31500.0
2019-11-11 11:25:00,29.25,29.26,29.24,29.24,21000.0,29.25,29.26,29.24,29.24,21000.0
2019-11-11 11:30:00,29.25,29.25,29.22,29.22,10500.0,29.25,29.25,29.22,29.22,10500.0
2019-11-11 11:35:00,29.21,29.22,29.21,29.21,7500.0,29.21,29.22,29.21,29.21,7500.0
2019-11-11 11:40:00,29.22,29.22,29.18,29.18,7500.0,29.22,29.22,29.18,29.18,7500.0
2019-11-11 11:45:00,29.19,29.21,29.18,29.2,29190.0,29.19,29.21,29.18,29.2,29190.0
2019-11-11 11:50:00,29.21,29.21,29.19,29.19,3000.0,29.21,29.21,29.19,29.19,3000.0
2019-11-11 11:55:00,29.2,29.21,29.2,29.2,21000.0,29.2,29.21,29.2,29.2,21000.0
2019-11-11 12:00:00,29.2,29.21,29.2,29.2,10500.0,29.2,29.21,29.2,29.2,10500.0
2019-11-11 12:05:00,29.19,29.19,29.19,29.19,3000.0,29.19,29.19,29.19,29.19,3000.0
2019-11-11 12:10:00,29.18,29.18,29.14,29.14,15000.0,29.18,29.18,29.14,29.14,15000.0
2019-11-11 12:15:00,29.16,29.16,29.14,29.14,5250.0,29.16,29.16,29.14,29.14,5250.0
2019-11-11 12:20:00,29.14,29.14,29.12,29.14,18000.0,29.14,29.14,29.12,29.14,18000.0
2019-11-11 12:25:00,29.14,29.18,29.13,29.17,25020.0,29.14,29.18,29.13,29.17,25020.0
2019-11-11 12:30:00,29.18,29.19,29.18,29.19,13740.0,29.18,29.19,29.18,29.19,13740.0
2019-11-11 12:35:00,29.2,29.21,29.2,29.21,9000.0,29.2,29.21,29.2,29.21,9000.0
2019-11-11 12:40:00,29.21,29.22,29.2,29.22,7500.0,29.21,29.22,29.2,29.22,7500.0
2019-11-11 12:45:00,29.22,29.22,29.22,29.22,4500.0,29.22,29.22,29.22,29.22,4500.0
2019-11-11 12:50:00,29.22,29.23,29.22,29.23,9000.0,29.22,29.23,29.22,29.23,9000.0
2019-11-11 12:55:00,29.23,29.26,29.23,29.26,13500.0,29.23,29.26,29.23,29.26,13500.0
2019-11-11 13:00:00,29.25,29.27,29.25,29.27,19500.0,29.25,29.27,29.25,29.27,19500.0
2019-11-11 13:05:00,29.27,29.29,29.27,29.29,9045.0,29.27,29.29,29.27,29.29,9045.0
2019-11-11 13:10:00,29.31,29.32,29.28,29.32,24165.0,29.31,29.32,29.28,29.32,24165.0
2019-11-11 13:15:00,29.32,29.32,29.31,29.31,17025.0,29.32,29.32,29.31,29.31,17025.0
2019-11-11 13:20:00,29.31,29.31,29.31,29.31,9285.0,29.31,29.31,29.31,29.31,9285.0
2019-11-11 13:25:00,29.32,29.37,29.32,29.36,105645.0,29.32,29.37,29.32,29.36,105645.0
2019-11-11 13:30:00,29.36,29.36,29.31,29.31,22500.0,29.36,29.36,29.31,29.31,22500.0
2019-11-11 13:35:00,29.3,29.31,29.3,29.3,7500.0,29.3,29.31,29.3,29.3,7500.0
2019-11-11 13:40:00,29.32,29.32,29.31,29.32,14235.0,29.32,29.32,29.31,29.32,14235.0
2019-11-11 13:45:00,29.32,29.34,29.32,29.33,24000.0,29.32,29.34,29.32,29.33,24000.0
2019-11-11 13:50:00,29.33,29.33,29.32,29.32,6000.0,29.33,29.33,29.32,29.32,6000.0
2019-11-11 13:55:00,29.32,29.33,29.31,29.32,15000.0,29.32,29.33,29.31,29.32,15000.0
2019-11-11 14:00:00,29.31,29.32,29.31,29.32,18105.0,29.31,29.32,29.31,29.32,18105.0
2019-11-11 14:05:00,29.33,29.34,29.32,29.33,9000.0,29.33,29.34,29.32,29.33,9000.0
2019-11-11 14:10:00,29.33,29.33,29.29,29.3,31500.0,29.33,29.33,29.29,29.3,31500.0
2019-11-11 14:15:00,29.29,29.3,29.29,29.3,15750.0,29.29,29.3,29.29,29.3,15750.0
2019-11-11 14:20:00,29.31,29.32,29.28,29.29,21000.0,29.31,29.32,29.28,29.29,21000.0
2019-11-11 14:25:00,29.29,29.3,29.29,29.3,24930.0,29.29,29.3,29.29,29.3,24930.0
2019-11-11 14:30:00,29.3,29.3,29.29,29.3,15000.0,29.3,29.3,29.29,29.3,15000.0
2019-11-11 14:35:00,29.3,29.31,29.3,29.3,19500.0,29.3,29.31,29.3,29.3,19500.0
2019-11-11 14:40:00,29.29,29.31,29.29,29.31,15600.0,29.29,29.31,29.29,29.31,15600.0
2019-11-11 14:45:00,29.32,29.32,29.32,29.32,13500.0,29.32,29.32,29.32,29.32,13500.0
2019-11-11 14:50:00,29.32,29.33,29.3,29.3,19500.0,29.32,29.33,29.3,29.3,19500.0
2019-11-11 14:55:00,29.3,29.32,29.3,29.32,19500.0,29.3,29.32,29.3,29.32,19500.0
2019-11-11 15:00:00,29.32,29.32,29.31,29.31,6000.0,29.32,29.32,29.31,29.31,6000.0
2019-11-11 15:05:00,29.32,29.32,29.29,29.29,39000.0,29.32,29.32,29.29,29.29,39000.0
2019-11-11 15:10:00,29.29,29.29,29.27,29.28,34500.0,29.29,29.29,29.27,29.28,34500.0
2019-11-11 15:15:00,29.29,29.29,29.26,29.26,39000.0,29.29,29.29,29.26,29.26,39000.0
2019-11-11 15:20:00,29.26,29.26,29.25,29.26,37785.0,29.26,29.26,29.25,29.26,37785.0
2019-11-11 15:25:00,29.25,29.27,29.24,29.27,51000.0,29.25,29.27,29.24,29.27,51000.0
2019-11-11 15:30:00,29.27,29.28,29.26,29.28,31500.0,29.27,29.28,29.26,29.28,31500.0
2019-11-11 15:35:00,29.29,29.3,29.28,29.29,30000.0,29.29,29.3,29.28,29.29,30000.0
2019-11-11 15:40:00,29.3,29.3,29.28,29.28,22500.0,29.3,29.3,29.28,29.28,22500.0
2019-11-11 15:45:00,29.29,29.3,29.28,29.3,65895.0,29.29,29.3,29.28,29.3,65895.0
2019-11-11 15:50:00,29.29,29.29,29.28,29.28,49500.0,29.29,29.29,29.28,29.28,49500.0
2019-11-11 15:55:00,29.28,29.35,29.28,29.33,303915.0,29.28,29.35,29.28,29.33,303915.0
2019-11-12 09:30:00,29.21,29.33,29.1,29.13,183885.0,29.21,29.33,29.1,29.13,183885.0
2019-11-12 09:35:00,29.08,29.18,29.08,29.16,28500.0,29.08,29.18,29.08,29.16,28500.0
2019-11-12 09:40:00,29.18,29.35,29.16,29.33,49245.0,29.18,29.35,29.16,29.33,49245.0
2019-11-12 09:45:00,29.38,29.4,29.38,29.38,51735.0,29.38,29.4,29.38,29.38,51735.0
2019-11-12 09:50:00,29.29,29.29,29.15,29.2,273000.0,29.29,29.29,29.15,29.2,273000.0
2019-11-12 09:55:00,29.2,29.32,29.2,29.3,33660.0,29.2,29.32,29.2,29.3,33660.0
2019-11-12 10:00:00,29.36,29.46,29.32,29.44,45300.0,29.36,29.46,29.32,29.44,45300.0
2019-11-12 10:05:00,29.44,29.49,29.4,29.4,84555.0,29.44,29.49,29.4,29.4,84555.0
2019-11-12 10:10:00,29.39,29.44,29.38,29.42,19500.0,29.39,29.44,29.38,29.42,19500.0
2019-11-12 10:15:00,29.36,29.36,29.31,29.31,18000.0,29.36,29.36,29.31,29.31,18000.0
2019-11-12 10:20:00,29.29,29.33,29.25,29.28,59760.0,29.29,29.33,29.25,29.28,59760.0
2019-11-12 10:25:00,29.31,29.31,29.28,29.28,16500.0,29.31,29.31,29.28,29.28,16500.0
2019-11-12 10:30:00,29.28,29.32,29.28,29.31,24075.0,29.28,29.32,29.28,29.31,24075.0
2019-11-12 10:35:00,29.31,29.31,29.28,29.28,19500.0,29.31,29.31,29.28,29.28,19500.0
2019-11-12 10:40:00,29.3,29.34,29.3,29.33,28860.0,29.3,29.34,29.3,29.33,28860.0
2019-11-12 10:45:00,29.34,29.42,29.34,29.38,36150.0,29.34,29.42,29.34,29.38,36150.0
2019-11-12 10:50:00,29.37,29.43,29.37,29.43,42000.0,29.37,29.43,29.37,29.43,42000.0
2019-11-12 10:55:00,29.43,29.44,29.4,29.43,46500.0,29.43,29.44,29.4,29.43,46500.0
2019-11-12 11:00:00,29.41,29.41,29.37,29.37,28875.0,29.41,29.41,29.37,29.37,28875.0
2019-11-12 11:05:00,29.35,29.42,29.35,29.42,16875.0,29.35,29.42,29.35,29.42,16875.0
2019-11-12 11:10:00,29.41,29.41,29.38,29.39,42000.0,29.41,29.41,29.38,29.39,42000.0
2019-11-12 11:15:00,29.37,29.38,29.33,29.33,13530.0,29.37,29.38,29.33,29.33,13530.0
2019-11-12 11:20:00,29.32,29.33,29.32,29.32,12000.0,29.32,29.33,29.32,29.32,12000.0
2019-11-12 11:25:00,29.32,29.33,29.31,29.33,12000.0,29.32,29.33,29.31,29.33,12000.0
2019-11-12 11:30:00,29.32,29.34,29.32,29.34,18960.0,29.32,29.34,29.32,29.34,18960.0
2019-11-12 11:35:00,29.35,29.35,29.32,29.32,13500.0,29.35,29.35,29.32,29.32,13500.0
2019-11-12 11:40:00,29.32,29.33,29.31,29.33,15000.0,29.32,29.33,29.31,29.33,15000.0
2019-11-12 11:45:00,29.33,29.33,29.27,29.27,16500.0,29.33,29.33,29.27,29.27,16500.0
2019-11-12 11:50:00,29.29,29.29,29.28,29.28,7500.0,29.29,29.29,29.28,29.28,7500.0
2019-11-12 11:55:00,29.27,29.29,29.26,29.27,21300.0,29.27,29.29,29.26,29.27,21300.0
2019-11-12 12:00:00,29.25,29.25,29.24,29.24,20280.0,29.25,29.25,29.24,29.24,20280.0
2019-11-12 12:05:00,29.25,29.31,29.25,29.3,19800.0,29.25,29.31,29.25,29.3,19800.0
2019-11-12 12:10:00,29.28,29.28,29.28,29.28,1500.0,29.28,29.28,29.28,29.28,1500.0
2019-11-12 12:15:00,29.31,29.33,29.31,29.33,21075.0,29.31,29.33,29.31,29.33,21075.0
2019-11-12 12:20:00,29.31,29.32,29.31,29.32,6000.0,29.31,29.32,29.31,29.32,6000.0
2019-11-12 12:25:00,29.31,29.31,29.3,29.3,7500.0,29.31,29.31,29.3,29.3,7500.0
2019-11-12 12:30:00,29.31,29.31,29.3,29.3,3000.0,29.31,29.31,29.3,29.3,3000.0
2019-11-12 12:35:00,29.3,29.32,29.29,29.31,33000.0,29.3,29.32,29.29,29.31,33000.0
2019-11-12 12:40:00,29.32,29.35,29.32,29.35,15000.0,29.32,29.35,29.32,29.35,15000.0
2019-11-12 12:45:00,29.33,29.33,29.33,29.33,4500.0,29.33,29.33,29.33,29.33,4500.0
2019-11-12 12:50:00,29.32,29.33,29.32,29.32,21000.0,29.32,29.33,29.32,29.32,21000.0
2019-11-12 12:55:00,29.33,29.33,29.33,29.33,6000.0,29.33,29.33,29.33,29.33,6000.0
2019-11-12 13:00:00,29.33,29.34,29.3,29.3,55335.0,29.33,29.34,29.3,29.3,55335.0
2019-11-12 13:05:00,29.3,29.31,29.3,29.31,12000.0,29.3,29.31,29.3,29.31,12000.0
2019-11-12 13:10:00,29.31,29.32,29.31,29.32,19500.0,29.31,29.32,29.31,29.32,19500.0
2019-11-12 13:15:00,29.32,29.32,29.32,29.32,33795.0,29.32,29.32,29.32,29.32,33795.0
2019-11-12 13:20:00,29.33,29.34,29.33,29.34,6000.0,29.33,29.34,29.33,29.34,6000.0
2019-11-12 13:25:00,29.34,29.36,29.33,29.34,14880.0,29.34,29.36,29.33,29.34,14880.0
2019-11-12 13:30:00,29.35,29.36,29.34,29.36,15000.0,29.35,29.36,29.34,29.36,15000.0
2019-11-12 13:35:00,29.37,29.37,29.36,29.36,6000.0,29.37,29.37,29.36,29.36,6000.0
2019-11-12 13:40:00,29.37,29.41,29.37,29.41,15525.0,29.37,29.41,29.37,29.41,15525.0
2019-11-12 13:45:00,29.39,29.41,29.39,29.41,9825.0,29.39,29.41,29.39,29.41,9825.0
2019-11-12 13:50:00,29.42,29.43,29.42,29.43,12000.0,29.42,29.43,29.42,29.43,12000.0
2019-11-12 13:55:00,29.42,29.43,29.42,29.43,14250.0,29.42,29.43,29.42,29.43,14250.0
2019-11-12 14:00:00,29.44,29.44,29.42,29.43,26010.0,29.44,29.44,29.42,29.43,26010.0
2019-11-12 14:05:00,29.43,29.45,29.43,29.45,28500.0,29.43,29.45,29.43,29.45,28500.0
2019-11-12 14:10:00,29.46,29.46,29.4,29.4,16500.0,29.46,29.46,29.4,29.4,16500.0
2019-11-12 14:15:00,29.41,29.41,29.38,29.38,19500.0,29.41,29.41,29.38,29.38,19500.0
2019-11-12 14:20:00,29.37,29.37,29.36,29.37,19710.0,29.37,29.37,29.36,29.37,19710.0
2019-11-12 14:25:00,29.37,29.37,29.36,29.36,15885.0,29.37,29.37,29.36,29.36,15885.0
2019-11-12 14:30:00,29.37,29.37,29.32,29.34,121830.0,29.37,29.37,29.32,29.34,121830.0
2019-11-12 14:35:00,29.35,29.37,29.35,29.35,18000.0,29.35,29.37,29.35,29.35,18000.0
2019-11-12 14:40:00,29.36,29.36,29.35,29.35,12000.0,29.36,29.36,29.35,29.35,12000.0
2019-11-12 14:45:00,29.33,29.36,29.33,29.35,21000.0,29.33,29.36,29.33,29.35,21000.0
2019-11-12 14:50:00,29.34,29.35,29.32,29.32,18750.0,29.34,29.35,29.32,29.32,18750.0
2019-11-12 14:55:00,29.32,29.32,29.31,29.31,10500.0,29.32,29.32,29.31,29.31,10500.0
2019-11-12 15:00:00,29.32,29.32,29.31,29.32,28530.0,29.32,29.32,29.31,29.32,28530.0
2019-11-12 15:05:00,29.32,29.35,29.32,29.35,21000.0,29.32,29.35,29.32,29.35,21000.0
2019-11-12 15:10:00,29.34,29.35,29.33,29.33,44790.0,29.34,29.35,29.33,29.33,44790.0
2019-11-12 15:15:00,29.33,29.34,29.32,29.33,64500.0,29.33,29.34,29.32,29.33,64500.0
2019-11-12 15:20:00,29.33,29.36,29.33,29.35,51000.0,29.33,29.36,29.33,29.35,51000.0
2019-11-12 15:25:00,29.36,29.39,29.36,29.39,47475.0,29.36,29.39,29.36,29.39,47475.0
2019-11-12 15:30:00,29.38,29.41,29.38,29.4,80355.0,29.38,29.41,29.38,29.4,80355.0
2019-11-12 15:35:00,29.4,29.41,29.38,29.39,63180.0,29.4,29.41,29.38,29.39,63180.0
2019-11-12 15:40:00,29.39,29.4,29.39,29.39,64170.0,29.39,29.4,29.39,29.39,64170.0
2019-11-12 15:45:00,29.39,29.39,29.35,29.35,118875.0,29.39,29.39,29.35,29.35,118875.0
2019-11-12 15:50:00,29.35,29.35,29.3,29.31,150120.0,29.35,29.35,29.3,29.31,150120.0
2019-11-12 15:55:00,29.29,29.34,29.27,29.33,303210.0,29.29,29.34,29.27,29.33,303210.0
2019-11-13 09:30:00,29.33,29.33,29.12,29.25,49440.0,29.33,29.33,29.12,29.25,49440.0
2019-11-13 09:35:00,29.27,29.27,29.21,29.21,15000.0,29.27,29.27,29.21,29.21,15000.0
2019-11-13 09:40:00,29.2,29.26,29.2,29.25,4500.0,29.2,29.26,29.2,29.25,4500.0
2019-11-13 09:45:00,29.21,29.24,29.19,29.19,32430.0,29.21,29.24,29.19,29.19,32430.0
2019-11-13 09:50:00,29.2,29.2,29.14,29.14,6195.0,29.2,29.2,29.14,29.14,6195.0
2019-11-13 09:55:00,29.16,29.16,29.14,29.14,13470.0,29.16,29.16,29.14,29.14,13470.0
2019-11-13 10:00:00,29.16,29.19,29.16,29.19,24000.0,29.16,29.19,29.16,29.19,24000.0
2019-11-13 10:05:00,29.18,29.22,29.18,29.22,30000.0,29.18,29.22,29.18,29.22,30000.0
2019-11-13 10:10:00,29.22,29.27,29.22,29.27,96750.0,29.22,29.27,29.22,29.27,96750.0
2019-11-13 10:15:00,29.25,29.27,29.23,29.23,55065.0,29.25,29.27,29.23,29.23,55065.0
2019-11-13 10:20:00,29.23,29.26,29.23,29.26,20175.0,29.23,29.26,29.23,29.26,20175.0
2019-11-13 10:25:00,29.23,29.23,29.23,29.23,3000.0,29.23,29.23,29.23,29.23,3000.0
2019-11-13 10:30:00,29.21,29.22,29.17,29.2,33000.0,29.21,29.22,29.17,29.2,33000.0
2019-11-13 10:35:00,29.2,29.24,29.2,29.24,16500.0,29.2,29.24,29.2,29.24,16500.0
2019-11-13 10:40:00,29.26,29.28,29.24,29.28,25500.0,29.26,29.28,29.24,29.28,25500.0
2019-11-13 10:45:00,29.28,29.31,29.28,29.3,16500.0,29.28,29.31,29.28,29.3,16500.0
2019-11-13 10:50:00,29.3,29.36,29.28,29.36,27000.0,29.3,29.36,29.28,29.36,27000.0
2019-11-13 10:55:00,29.35,29.36,29.35,29.35,10950.0,29.35,29.36,29.35,29.35,10950.0
2019-11-13 11:00:00,29.38,29.39,29.33,29.33,21000.0,29.38,29.39,29.33,29.33,21000.0
2019-11-13 11:05:00,29.29,29.31,29.29,29.31,8865.0,29.29,29.31,29.29,29.31,8865.0
2019-11-13 11:10:00,29.31,29.34,29.3,29.34,31500.0,29.31,29.34,29.3,29.34,31500.0
2019-11-13 11:15:00,29.35,29.37,29.35,29.36,13500.0,29.35,29.37,29.35,29.36,13500.0
2019-11-13 11:20:00,29.35,29.37,29.35,29.37,6000.0,29.35,29.37,29.35,29.37,6000.0
2019-11-13 11:25:00,29.34,29.36,29.34,29.36,7035.0,29.34,29.36,29.34,29.36,7035.0
2019-11-13 11:30:00,29.35,29.37,29.34,29.37,6000.0,29.35,29.37,29.34,29.37,6000.0
2019-11-13 11:35:00,29.37,29.37,29.37,29.37,0.0,29.37,29.37,29.37,29.37,0.0
2019-11-13 11:40:00,29.35,29.39,29.35,29.39,19410.0,29.35,29.39,29.35,29.39,19410.0
2019-11-13 11:45:00,29.38,29.38,29.38,29.38,1500.0,29.38,29.38,29.38,29.38,1500.0
2019-11-13 11:50:00,29.39,29.4,29.39,29.39,10500.0,29.39,29.4,29.39,29.39,10500.0
2019-11-13 11:55:00,29.37,29.39,29.37,29.39,9000.0,29.37,29.39,29.37,29.39,9000.0
2019-11-13 12:00:00,29.38,29.41,29.38,29.41,24000.0,29.38,29.41,29.38,29.41,24000.0
2019-11-13 12:05:00,29.41,29.44,29.41,29.44,10515.0,29.41,29.44,29.41,29.44,10515.0
2019-11-13 12:10:00,29.44,29.46,29.44,29.46,27750.0,29.44,29.46,29.44,29.46,27750.0
2019-11-13 12:15:00,29.45,29.46,29.44,29.45,12000.0,29.45,29.46,29.44,29.45,12000.0
2019-11-13 12:20:00,29.44,29.44,29.43,29.44,13500.0,29.44,29.44,29.43,29.44,13500.0
2019-11-13 12:25:00,29.44,29.47,29.43,29.47,34035.0,29.44,29.47,29.43,29.47,34035.0
2019-11-13 12:30:00,29.47,29.47,29.45,29.46,11085.0,29.47,29.47,29.45,29.46,11085.0
2019-11-13 12:35:00,29.45,29.47,29.45,29.45,9000.0,29.45,29.47,29.45,29.45,9000.0
2019-11-13 12:40:00,29.49,29.52,29.49,29.51,24060.0,29.49,29.52,29.49,29.51,24060.0
2019-11-13 12:45:00,29.5,29.5,29.48,29.48,7500.0,29.5,29.5,29.48,29.48,7500.0
2019-11-13 12:50:00,29.47,29.49,29.47,29.47,9000.0,29.47,29.49,29.47,29.47,9000.0
2019-11-13 12:55:00,29.48,29.51,29.48,29.51,11085.0,29.48,29.51,29.48,29.51,11085.0
2019-11-13 13:00:00,29.5,29.51,29.5,29.51,18825.0,29.5,29.51,29.5,29.51,18825.0
2019-11-13 13:05:00,29.51,29.51,29.51,29.51,10305.0,29.51,29.51,29.51,29.51,10305.0
2019-11-13 13:10:00,29.51,29.53,29.51,29.53,16200.0,29.51,29.53,29.51,29.53,16200.0
2019-11-13 13:15:00,29.54,29.55,29.54,29.54,17280.0,29.54,29.55,29.54,29.54,17280.0
2019-11-13 13:20:00,29.54,29.54,29.53,29.54,9000.0,29.54,29.54,29.53,29.54,9000.0
2019-11-13 13:25:00,29.53,29.53,29.53,29.53,4500.0,29.53,29.53,29.53,29.53,4500.0
2019-11-13 13:30:00,29.53,29.54,29.49,29.49,50265.0,29.53,29.54,29.49,29.49,50265.0
2019-11-13 13:35:00,29.48,29.5,29.48,29.48,16500.0,29.48,29.5,29.48,29.48,16500.0
2019-11-13 13:40:00,29.47,29.49,29.47,29.48,10500.0,29.47,29.49,29.47,29.48,10500.0
2019-11-13 13:45:00,29.49,29.5,29.49,29.5,12000.0,29.49,29.5,29.49,29.5,12000.0
2019-11-13 13:50:00,29.5,29.51,29.5,29.5,10500.0,29.5,29.51,29.5,29.5,10500.0
2019-11-13 13:55:00,29.5,29.51,29.42,29.43,27555.0,29.5,29.51,29.42,29.43,27555.0
2019-11-13 14:00:00,29.42,29.43,29.39,29.42,12165.0,29.42,29.43,29.39,29.42,12165.0
2019-11-13 14:05:00,29.43,29.44,29.42,29.44,42270.0,29.43,29.44,29.42,29.44,42270.0
2019-11-13 14:10:00,29.42,29.42,29.4,29.4,12810.0,29.42,29.42,29.4,29.4,12810.0
2019-11-13 14:15:00,29.42,29.42,29.4,29.4,6000.0,29.42,29.42,29.4,29.4,6000.0
2019-11-13 14:20:00,29.41,29.41,29.4,29.41,4500.0,29.41,29.41,29.4,29.41,4500.0
2019-11-13 14:25:00,29.4,29.42,29.4,29.41,7500.0,29.4,29.42,29.4,29.41,7500.0
2019-11-13 14:30:00,29.41,29.42,29.41,29.41,21540.0,29.41,29.42,29.41,29.41,21540.0
2019-11-13 14:35:00,29.41,29.42,29.41,29.41,9840.0,29.41,29.42,29.41,29.41,9840.0
2019-11-13 14:40:00,29.42,29.42,29.4,29.4,18000.0,29.42,29.42,29.4,29.4,18000.0
2019-11-13 14:45:00,29.41,29.41,29.41,29.41,1500.0,29.41,29.41,29.41,29.41,1500.0
2019-11-13 14:50:00,29.4,29.41,29.39,29.4,10500.0,29.4,29.41,29.39,29.4,10500.0
2019-11-13 14:55:00,29.4,29.42,29.4,29.42,15000.0,29.4,29.42,29.4,29.42,15000.0
2019-11-13 15:00:00,29.42,29.42,29.41,29.42,31500.0,29.42,29.42,29.41,29.42,31500.0
2019-11-13 15:05:00,29.42,29.43,29.42,29.43,10500.0,29.42,29.43,29.42,29.43,10500.0
2019-11-13 15:10:00,29.42,29.43,29.42,29.43,16500.0,29.42,29.43,29.42,29.43,16500.0
2019-11-13 15:15:00,29.43,29.45,29.43,29.45,12000.0,29.43,29.45,29.43,29.45,12000.0
2019-11-13 15:20:00,29.45,29.45,29.44,29.45,12000.0,29.45,29.45,29.44,29.45,12000.0
2019-11-13 15:25:00,29.45,29.47,29.44,29.44,36705.0,29.45,29.47,29.44,29.44,36705.0
2019-11-13 15:30:00,29.43,29.43,29.41,29.41,28500.0,29.43,29.43,29.41,29.41,28500.0
2019-11-13 15:35:00,29.42,29.43,29.4,29.41,79035.0,29.42,29.43,29.4,29.41,79035.0
2019-11-13 15:40:00,29.41,29.41,29.4,29.4,52830.0,29.41,29.41,29.4,29.4,52830.0
2019-11-13 15:45:00,29.4,29.4,29.38,29.4,91425.0,29.4,29.4,29.38,29.4,91425.0
2019-11-13 15:50:00,29.39,29.42,29.38,29.41,46350.0,29.39,29.42,29.38,29.41,46350.0
2019-11-13 15:55:00,29.42,29.47,29.42,29.43,126015.0,29.42,29.47,29.42,29.43,126015.0
2019-11-14 09:30:00,29.49,29.5,29.48,29.48,47355.0,29.49,29.5,29.48,29.48,47355.0
2019-11-14 09:35:00,29.39,29.41,29.31,29.4,9000.0,29.39,29.41,29.31,29.4,9000.0
2019-11-14 09:40:00,29.42,29.42,29.41,29.42,24000.0,29.42,29.42,29.41,29.42,24000.0
2019-11-14 09:45:00,29.39,29.4,29.35,29.37,60885.0,29.39,29.4,29.35,29.37,60885.0
2019-11-14 09:50:00,29.4,29.41,29.36,29.39,107985.0,29.4,29.41,29.36,29.39,107985.0
2019-11-14 09:55:00,29.4,29.45,29.4,29.44,34500.0,29.4,29.45,29.4,29.44,34500.0
2019-11-14 10:00:00,29.46,29.46,29.41,29.41,37935.0,29.46,29.46,29.41,29.41,37935.0
2019-11-14 10:05:00,29.43,29.43,29.39,29.4,58425.0,29.43,29.43,29.39,29.4,58425.0
2019-11-14 10:10:00,29.4,29.4,29.4,29.4,7500.0,29.4,29.4,29.4,29.4,7500.0
2019-11-14 10:15:00,29.4,29.42,29.39,29.42,13515.0,29.4,29.42,29.39,29.42,13515.0
2019-11-14 10:20:00,29.42,29.43,29.39,29.39,13500.0,29.42,29.43,29.39,29.39,13500.0
2019-11-14 10:25:00,29.39,29.39,29.35,29.35,6000.0,29.39,29.39,29.35,29.35,6000.0
2019-11-14 10:30:00,29.36,29.36,29.33,29.34,6000.0,29.36,29.36,29.33,29.34,6000.0
2019-11-14 10:35:00,29.35,29.36,29.33,29.36,13500.0,29.35,29.36,29.33,29.36,13500.0
2019-11-14 10:40:00,29.35,29.37,29.35,29.36,5175.0,29.35,29.37,29.35,29.36,5175.0
2019-11-14 10:45:00,29.36,29.36,29.35,29.35,9000.0,29.36,29.36,29.35,29.35,9000.0
2019-11-14 10:50:00,29.34,29.35,29.34,29.35,3000.0,29.34,29.35,29.34,29.35,3000.0
2019-11-14 10:55:00,29.35,29.36,29.35,29.36,18960.0,29.35,29.36,29.35,29.36,18960.0
2019-11-14 11:00:00,29.36,29.38,29.36,29.38,15000.0,29.36,29.38,29.36,29.38,15000.0
2019-11-14 11:05:00,29.38,29.39,29.38,29.38,7500.0,29.38,29.39,29.38,29.38,7500.0
2019-11-14 11:10:00,29.38,29.41,29.38,29.41,10605.0,29.38,29.41,29.38,29.41,10605.0
2019-11-14 11:15:00,29.41,29.41,29.39,29.39,9000.0,29.41,29.41,29.39,29.39,9000.0
2019-11-14 11:20:00,29.38,29.38,29.38,29.38,7500.0,29.38,29.38,29.38,29.38,7500.0
2019-11-14 11:25:00,29.38,29.42,29.38,29.41,21000.0,29.38,29.42,29.38,29.41,21000.0
2019-11-14 11:30:00,29.41,29.41,29.37,29.38,10500.0,29.41,29.41,29.37,29.38,10500.0
2019-11-14 11:35:00,29.38,29.38,29.32,29.32,16260.0,29.38,29.38,29.32,29.32,16260.0
2019-11-14 11:40:00,29.3,29.32,29.3,29.32,13500.0,29.3,29.32,29.3,29.32,13500.0
2019-11-14 11:45:00,29.32,29.32,29.29,29.31,16500.0,29.32,29.32,29.29,29.31,16500.0
2019-11-14 11:50:00,29.3,29.34,29.3,29.34,4500.0,29.3,29.34,29.3,29.34,4500.0
2019-11-14 11:55:00,29.35,29.36,29.35,29.36,10500.0,29.35,29.36,29.35,29.36,10500.0
2019-11-14 12:00:00,29.35,29.35,29.35,29.35,9600.0,29.35,29.35,29.35,29.35,9600.0
2019-11-14 12:05:00,29.34,29.35,29.32,29.34,12000.0,29.34,29.35,29.32,29.34,12000.0
2019-11-14 12:10:00,29.35,29.35,29.35,29.35,6000.0,29.35,29.35,29.35,29.35,6000.0
2019-11-14 12:15:00,29.33,29.34,29.32,29.32,15000.0,29.33,29.34,29.32,29.32,15000.0
2019-11-14 12:20:00,29.33,29.33,29.32,29.32,7500.0,29.33,29.33,29.32,29.32,7500.0
2019-11-14 12:25:00,29.31,29.34,29.31,29.34,32745.0,29.31,29.34,29.31,29.34,32745.0
2019-11-14 12:30:00,29.35,29.35,29.34,29.35,18000.0,29.35,29.35,29.34,29.35,18000.0
2019-11-14 12:35:00,29.36,29.36,29.35,29.35,3000.0,29.36,29.36,29.35,29.35,3000.0
2019-11-14 12:40:00,29.35,29.37,29.35,29.37,6000.0,29.35,29.37,29.35,29.37,6000.0
2019-11-14 12:45:00,29.37,29.39,29.37,29.39,26550.0,29.37,29.39,29.37,29.39,26550.0
2019-11-14 12:50:00,29.4,29.41,29.39,29.41,9000.0,29.4,29.41,29.39,29.41,9000.0
2019-11-14 12:55:00,29.42,29.44,29.42,29.44,4500.0,29.42,29.44,29.42,29.44,4500.0
2019-11-14 13:00:00,29.43,29.45,29.43,29.43,15000.0,29.43,29.45,29.43,29.43,15000.0
2019-11-14 13:05:00,29.43,29.45,29.43,29.45,16500.0,29.43,29.45,29.43,29.45,16500.0
2019-11-14 13:10:00,29.44,29.44,29.43,29.43,8760.0,29.44,29.44,29.43,29.43,8760.0
2019-11-14 13:15:00,29.43,29.44,29.43,29.43,10500.0,29.43,29.44,29.43,29.43,10500.0
2019-11-14 13:20:00,29.43,29.43,29.42,29.42,18750.0,29.43,29.43,29.42,29.42,18750.0
2019-11-14 13:25:00,29.42,29.42,29.41,29.41,6000.0,29.42,29.42,29.41,29.41,6000.0
2019-11-14 13:30:00,29.41,29.42,29.41,29.41,9000.0,29.41,29.42,29.41,29.41,9000.0
2019-11-14 13:35:00,29.41,29.44,29.41,29.43,10500.0,29.41,29.44,29.41,29.43,10500.0
2019-11-14 13:40:00,29.42,29.44,29.42,29.44,12000.0,29.42,29.44,29.42,29.44,12000.0
2019-11-14 13:45:00,29.45,29.45,29.44,29.44,4500.0,29.45,29.45,29.44,29.44,4500.0
2019-11-14 13:50:00,29.44,29.46,29.44,29.46,4500.0,29.44,29.46,29.44,29.46,4500.0
2019-11-14 13:55:00,29.46,29.46,29.39,29.4,43500.0,29.46,29.46,29.39,29.4,43500.0
2019-11-14 14:00:00,29.4,29.42,29.4,29.42,9000.0,29.4,29.42,29.4,29.42,9000.0
2019-11-14 14:05:00,29.41,29.43,29.41,29.43,21000.0,29.41,29.43,29.41,29.43,21000.0
2019-11-14 14:10:00,29.43,29.44,29.42,29.44,30345.0,29.43,29.44,29.42,29.44,30345.0
2019-11-14 14:15:00,29.44,29.46,29.44,29.46,21705.0,29.44,29.46,29.44,29.46,21705.0
2019-11-14 14:20:00,29.46,29.46,29.43,29.44,11760.0,29.46,29.46,29.43,29.44,11760.0
2019-11-14 14:25:00,29.43,29.45,29.43,29.44,15000.0,29.43,29.45,29.43,29.44,15000.0
2019-11-14 14:30:00,29.45,29.46,29.44,29.45,39150.0,29.45,29.46,29.44,29.45,39150.0
2019-11-14 14:35:00,29.45,29.47,29.45,29.47,33000.0,29.45,29.47,29.45,29.47,33000.0
2019-11-14 14:40:00,29.46,29.47,29.46,29.47,21300.0,29.46,29.47,29.46,29.47,21300.0
2019-11-14 14:45:00,29.46,29.47,29.46,29.47,41790.0,29.46,29.47,29.46,29.47,41790.0
2019-11-14 14:50:00,29.47,29.49,29.47,29.48,24000.0,29.47,29.49,29.47,29.48,24000.0
2019-11-14 14:55:00,29.49,29.49,29.47,29.47,34500.0,29.49,29.49,29.47,29.47,34500.0
2019-11-14 15:00:00,29.48,29.5,29.48,29.5,16815.0,29.48,29.5,29.48,29.5,16815.0
2019-11-14 15:05:00,29.51,29.51,29.5,29.5,15000.0,29.51,29.51,29.5,29.5,15000.0
2019-11-14 15:10:00,29.5,29.52,29.5,29.51,25695.0,29.5,29.52,29.5,29.51,25695.0
2019-11-14 15:15:00,29.5,29.5,29.49,29.49,28725.0,29.5,29.5,29.49,29.49,28725.0
2019-11-14 15:20:00,29.5,29.51,29.5,29.51,16500.0,29.5,29.51,29.5,29.51,16500.0
2019-11-14 15:25:00,29.5,29.51,29.5,29.5,25500.0,29.5,29.51,29.5,29.5,25500.0
2019-11-14 15:30:00,29.51,29.53,29.51,29.53,55260.0,29.51,29.53,29.51,29.53,55260.0
2019-11-14 15:35:00,29.53,29.54,29.53,29.54,40230.0,29.53,29.54,29.53,29.54,40230.0
2019-11-14 15:40:00,29.53,29.54,29.52,29.53,18000.0,29.53,29.54,29.52,29.53,18000.0
2019-11-14 15:45:00,29.53,29.58,29.53,29.58,39000.0,29.53,29.58,29.53,29.58,39000.0
2019-11-14 15:50:00,29.58,29.59,29.54,29.55,120690.0,29.58,29.59,29.54,29.55,120690.0
2019-11-14 15:55:00,29.55,29.55,29.52,29.55,141210.0,29.55,29.55,29.52,29.55,141210.0
2019-11-15 09:30:00,29.69,29.69,29.58,29.63,295725.0,29.69,29.69,29.58,29.63,295725.0
2019-11-15 09:35:00,29.59,29.59,29.57,29.59,13500.0,29.59,29.59,29.57,29.59,13500.0
2019-11-15 09:40:00,29.58,29.6,29.49,29.55,148755.0,29.58,29.6,29.49,29.55,148755.0
2019-11-15 09:45:00,29.55,29.59,29.53,29.59,15510.0,29.55,29.59,29.53,29.59,15510.0
2019-11-15 09:50:00,29.61,29.64,29.61,29.63,13500.0,29.61,29.64,29.61,29.63,13500.0
2019-11-15 09:55:00,29.61,29.61,29.54,29.54,9000.0,29.61,29.61,29.54,29.54,9000.0
2019-11-15 10:00:00,29.56,29.57,29.51,29.51,30525.0,29.56,29.57,29.51,29.51,30525.0
2019-11-15 10:05:00,29.51,29.52,29.48,29.51,36000.0,29.51,29.52,29.48,29.51,36000.0
2019-11-15 10:10:00,29.51,29.52,29.47,29.47,16725.0,29.51,29.52,29.47,29.47,16725.0
2019-11-15 10:15:00,29.47,29.48,29.46,29.46,28845.0,29.47,29.48,29.46,29.46,28845.0
2019-11-15 10:20:00,29.48,29.48,29.42,29.43,12000.0,29.48,29.48,29.42,29.43,12000.0
2019-11-15 10:25:00,29.43,29.44,29.4,29.44,42000.0,29.43,29.44,29.4,29.44,42000.0
2019-11-15 10:30:00,29.44,29.44,29.42,29.42,21000.0,29.44,29.44,29.42,29.42,21000.0
2019-11-15 10:35:00,29.42,29.44,29.42,29.43,15000.0,29.42,29.44,29.42,29.43,15000.0
2019-11-15 10:40:00,29.44,29.44,29.43,29.43,21750.0,29.44,29.44,29.43,29.43,21750.0
2019-11-15 10:45:00,29.44,29.44,29.38,29.38,116370.0,29.44,29.44,29.38,29.38,116370.0
2019-11-15 10:50:00,29.39,29.4,29.38,29.39,70290.0,29.39,29.4,29.38,29.39,70290.0
2019-11-15 10:55:00,29.39,29.39,29.37,29.37,24000.0,29.39,29.39,29.37,29.37,24000.0
2019-11-15 11:00:00,29.38,29.43,29.38,29.42,54000.0,29.38,29.43,29.38,29.42,54000.0
2019-11-15 11:05:00,29.43,29.49,29.43,29.49,66660.0,29.43,29.49,29.43,29.49,66660.0
2019-11-15 11:10:00,29.48,29.5,29.48,29.49,13500.0,29.48,29.5,29.48,29.49,13500.0
2019-11-15 11:15:00,29.49,29.49,29.48,29.48,9225.0,29.49,29.49,29.48,29.48,9225.0
2019-11-15 11:20:00,29.49,29.49,29.49,29.49,1500.0,29.49,29.49,29.49,29.49,1500.0
2019-11-15 11:25:00,29.49,29.49,29.46,29.46,18000.0,29.49,29.49,29.46,29.46,18000.0
2019-11-15 11:30:00,29.43,29.43,29.41,29.41,22500.0,29.43,29.43,29.41,29.41,22500.0
2019-11-15 11:35:00,29.4,29.41,29.4,29.4,9000.0,29.4,29.41,29.4,29.4,9000.0
2019-11-15 11:40:00,29.4,29.42,29.39,29.4,33000.0,29.4,29.42,29.39,29.4,33000.0
2019-11-15 11:45:00,29.39,29.4,29.38,29.38,12000.0,29.39,29.4,29.38,29.38,12000.0
2019-11-15 11:50:00,29.39,29.39,29.37,29.38,30660.0,29.39,29.39,29.37,29.38,30660.0
2019-11-15 11:55:00,29.39,29.5,29.38,29.49,101595.0,29.39,29.5,29.38,29.49,101595.0
2019-11-15 12:00:00,29.5,29.52,29.49,29.52,22500.0,29.5,29.52,29.49,29.52,22500.0
2019-11-15 12:05:00,29.52,29.56,29.52,29.56,25275.0,29.52,29.56,29.52,29.56,25275.0
2019-11-15 12:10:00,29.55,29.57,29.55,29.57,25500.0,29.55,29.57,29.55,29.57,25500.0
2019-11-15 12:15:00,29.57,29.57,29.55,29.55,22500.0,29.57,29.57,29.55,29.55,22500.0
2019-11-15 12:20:00,29.56,29.56,29.54,29.54,9000.0,29.56,29.56,29.54,29.54,9000.0
2019-11-15 12:25:00,29.55,29.56,29.55,29.56,30840.0,29.55,29.56,29.55,29.56,30840.0
2019-11-15 12:30:00,29.57,29.57,29.56,29.56,25875.0,29.57,29.57,29.56,29.56,25875.0
2019-11-15 12:35:00,29.57,29.58,29.57,29.58,22500.0,29.57,29.58,29.57,29.58,22500.0
2019-11-15 12:40:00,29.58,29.59,29.58,29.59,24000.0,29.58,29.59,29.58,29.59,24000.0
2019-11-15 12:45:00,29.6,29.61,29.59,29.61,10875.0,29.6,29.61,29.59,29.61,10875.0
2019-11-15 12:50:00,29.61,29.61,29.6,29.6,25350.0,29.61,29.61,29.6,29.6,25350.0
2019-11-15 12:55:00,29.6,29.6,29.58,29.59,6000.0,29.6,29.6,29.58,29.59,6000.0
2019-11-15 13:00:00,29.6,29.6,29.59,29.59,19500.0,29.6,29.6,29.59,29.59,19500.0
2019-11-15 13:05:00,29.6,29.6,29.59,29.6,13500.0,29.6,29.6,29.59,29.6,13500.0
2019-11-15 13:10:00,29.6,29.6,29.6,29.6,13500.0,29.6,29.6,29.6,29.6,13500.0
2019-11-15 13:15:00,29.6,29.6,29.59,29.59,11835.0,29.6,29.6,29.59,29.59,11835.0
2019-11-15 13:20:00,29.59,29.59,29.57,29.57,19500.0,29.59,29.59,29.57,29.57,19500.0
2019-11-15 13:25:00,29.57,29.57,29.54,29.54,18000.0,29.57,29.57,29.54,29.54,18000.0
2019-11-15 13:30:00,29.53,29.54,29.53,29.54,3000.0,29.53,29.54,29.53,29.54,3000.0
2019-11-15 13:35:00,29.54,29.54,29.53,29.53,21075.0,29.54,29.54,29.53,29.53,21075.0
2019-11-15 13:40:00,29.53,29.56,29.53,29.55,34065.0,29.53,29.56,29.53,29.55,34065.0
2019-11-15 13:45:00,29.55,29.55,29.53,29.53,21000.0,29.55,29.55,29.53,29.53,21000.0
2019-11-15 13:50:00,29.54,29.55,29.53,29.53,10500.0,29.54,29.55,29.53,29.53,10500.0
2019-11-15 13:55:00,29.53,29.55,29.53,29.54,34500.0,29.53,29.55,29.53,29.54,34500.0
2019-11-15 14:00:00,29.52,29.53,29.52,29.53,9000.0,29.52,29.53,29.52,29.53,9000.0
2019-11-15 14:05:00,29.54,29.55,29.52,29.52,30000.0,29.54,29.55,29.52,29.52,30000.0
2019-11-15 14:10:00,29.53,29.54,29.53,29.54,9000.0,29.53,29.54,29.53,29.54,9000.0
2019-11-15 14:15:00,29.55,29.56,29.53,29.53,45000.0,29.55,29.56,29.53,29.53,45000.0
2019-11-15 14:20:00,29.53,29.55,29.53,29.53,27165.0,29.53,29.55,29.53,29.53,27165.0
2019-11-15 14:25:00,29.53,29.55,29.53,29.55,14550.0,29.53,29.55,29.53,29.55,14550.0
2019-11-15 14:30:00,29.56,29.58,29.55,29.58,30465.0,29.56,29.58,29.55,29.58,30465.0
2019-11-15 14:35:00,29.58,29.59,29.57,29.59,15750.0,29.58,29.59,29.57,29.59,15750.0
2019-11-15 14:40:00,29.6,29.61,29.59,29.61,15000.0,29.6,29.61,29.59,29.61,15000.0
2019-11-15 14:45:00,29.61,29.61,29.6,29.61,12000.0,29.61,29.61,29.6,29.61,12000.0
2019-11-15 14:50:00,29.61,29.62,29.59,29.59,30795.0,29.61,29.62,29.59,29.59,30795.0
2019-11-15 14:55:00,29.6,29.62,29.6,29.62,10125.0,29.6,29.62,29.6,29.62,10125.0
2019-11-15 15:00:00,29.62,29.63,29.61,29.61,30435.0,29.62,29.63,29.61,29.61,30435.0
2019-11-15 15:05:00,29.61,29.61,29.61,29.61,1500.0,29.61,29.61,29.61,29.61,1500.0
2019-11-15 15:10:00,29.61,29.62,29.61,29.62,15000.0,29.61,29.62,29.61,29.62,15000.0
2019-11-15 15:15:00,29.62,29.63,29.6,29.6,42375.0,29.62,29.63,29.6,29.6,42375.0
2019-11-15 15:20:00,29.59,29.59,29.58,29.58,24000.0,29.59,29.59,29.58,29.58,24000.0
2019-11-15 15:25:00,29.59,29.6,29.59,29.6,12105.0,29.59,29.6,29.59,29.6,12105.0
2019-11-15 15:30:00,29.6,29.6,29.59,29.59,19785.0,29.6,29.6,29.59,29.59,19785.0
2019-11-15 15:35:00,29.6,29.64,29.6,29.63,27300.0,29.6,29.64,29.6,29.63,27300.0
2019-11-15 15:40:00,29.63,29.63,29.58,29.58,33000.0,29.63,29.63,29.58,29.58,33000.0
2019-11-15 15:45:00,29.58,29.61,29.56,29.59,144825.0,29.58,29.61,29.56,29.59,144825.0
2019-11-15 15:50:00,29.61,29.62,29.58,29.62,260385.0,29.61,29.62,29.58,29.62,260385.0
2019-11-15 15:55:00,29.62,29.69,29.61,29.68,580800.0,29.62,29.69,29.61,29.68,580800.0
2019-11-18 09:30:00,29.74,29.83,29.74,29.8,76605.0,29.74,29.83,29.74,29.8,76605.0
2019-11-18 09:35:00,29.77,29.84,29.72,29.83,34500.0,29.77,29.84,29.72,29.83,34500.0
2019-11-18 09:40:00,29.86,30.06,29.86,30.0,374760.0,29.86,30.06,29.86,30.0,374760.0
2019-11-18 09:45:00,30.02,30.28,30.02,30.26,126345.0,30.02,30.28,30.02,30.26,126345.0
2019-11-18 09:50:00,30.28,30.29,30.16,30.17,118950.0,30.28,30.29,30.16,30.17,118950.0
2019-11-18 09:55:00,30.15,30.23,30.14,30.2,93315.0,30.15,30.23,30.14,30.2,93315.0
2019-11-18 10:00:00,30.18,30.18,30.08,30.13,42450.0,30.18,30.18,30.08,30.13,42450.0
2019-11-18 10:05:00,30.13,30.23,30.12,30.17,87165.0,30.13,30.23,30.12,30.17,87165.0
2019-11-18 10:10:00,30.16,30.17,30.08,30.08,57000.0,30.16,30.17,30.08,30.08,57000.0
2019-11-18 10:15:00,30.07,30.1,29.99,30.01,124530.0,30.07,30.1,29.99,30.01,124530.0
2019-11-18 10:20:00,30.01,30.05,30.0,30.0,51000.0,30.01,30.05,30.0,30.0,51000.0
2019-11-18 10:25:00,29.98,29.99,29.88,29.91,71070.0,29.98,29.99,29.88,29.91,71070.0
2019-11-18 10:30:00,29.89,30.02,29.89,29.98,63870.0,29.89,30.02,29.89,29.98,63870.0
2019-11-18 10:35:00,29.95,29.97,29.94,29.96,25515.0,29.95,29.97,29.94,29.96,25515.0
2019-11-18 10:40:00,29.96,29.99,29.94,29.95,27165.0,29.96,29.99,29.94,29.95,27165.0
2019-11-18 10:45:00,29.98,30.0,29.97,29.99,37455.0,29.98,30.0,29.97,29.99,37455.0
2019-11-18 10:50:00,29.99,30.02,29.98,29.98,13500.0,29.99,30.02,29.98,29.98,13500.0
2019-11-18 10:55:00,29.99,30.0,29.98,29.99,21000.0,29.99,30.0,29.98,29.99,21000.0
2019-11-18 11:00:00,30.0,30.0,29.97,29.99,28500.0,30.0,30.0,29.97,29.99,28500.0
2019-11-18 11:05:00,29.98,29.99,29.98,29.98,15000.0,29.98,29.99,29.98,29.98,15000.0
2019-11-18 11:10:00,29.98,30.0,29.95,29.97,27000.0,29.98,30.0,29.95,29.97,27000.0
2019-11-18 11:15:00,29.96,29.99,29.92,29.92,33000.0,29.96,29.99,29.92,29.92,33000.0
2019-11-18 11:20:00,29.92,29.95,29.92,29.94,25575.0,29.92,29.95,29.92,29.94,25575.0
2019-11-18 11:25:00,29.92,29.93,29.91,29.91,31500.0,29.92,29.93,29.91,29.91,31500.0
2019-11-18 11:30:00,29.91,29.94,29.91,29.94,34875.0,29.91,29.94,29.91,29.94,34875.0
2019-11-18 11:35:00,29.94,29.94,29.93,29.93,16650.0,29.94,29.94,29.93,29.93,16650.0
2019-11-18 11:40:00,29.93,29.93,29.91,29.91,36150.0,29.93,29.93,29.91,29.91,36150.0
2019-11-18 11:45:00,29.9,29.9,29.88,29.88,13500.0,29.9,29.9,29.88,29.88,13500.0
2019-11-18 11:50:00,29.87,29.92,29.87,29.92,21000.0,29.87,29.92,29.87,29.92,21000.0
2019-11-18 11:55:00,29.92,29.93,29.92,29.93,11250.0,29.92,29.93,29.92,29.93,11250.0
2019-11-18 12:00:00,29.93,29.93,29.91,29.92,18000.0,29.93,29.93,29.91,29.92,18000.0
2019-11-18 12:05:00,29.94,29.94,29.92,29.92,12000.0,29.94,29.94,29.92,29.92,12000.0
2019-11-18 12:10:00,29.92,29.95,29.92,29.95,21000.0,29.92,29.95,29.92,29.95,21000.0
2019-11-18 12:15:00,29.94,29.95,29.93,29.93,20790.0,29.94,29.95,29.93,29.93,20790.0
2019-11-18 12:20:00,29.92,29.93,29.92,29.92,15000.0,29.92,29.93,29.92,29.92,15000.0
2019-11-18 12:25:00,29.92,29.92,29.9,29.92,60780.0,29.92,29.92,29.9,29.92,60780.0
2019-11-18 12:30:00,29.94,29.98,29.93,29.98,74100.0,29.94,29.98,29.93,29.98,74100.0
2019-11-18 12:35:00,29.97,29.98,29.96,29.98,10500.0,29.97,29.98,29.96,29.98,10500.0
2019-11-18 12:40:00,29.99,29.99,29.98,29.98,19125.0,29.99,29.99,29.98,29.98,19125.0
2019-11-18 12:45:00,29.98,29.98,29.95,29.95,22500.0,29.98,29.98,29.95,29.95,22500.0
2019-11-18 12:50:00,29.95,29.97,29.93,29.94,43500.0,29.95,29.97,29.93,29.94,43500.0
2019-11-18 12:55:00,29.94,29.94,29.92,29.93,19605.0,29.94,29.94,29.92,29.93,19605.0
2019-11-18 13:00:00,29.92,29.92,29.92,29.92,1500.0,29.92,29.92,29.92,29.92,1500.0
2019-11-18 13:05:00,29.94,29.94,29.93,29.93,6165.0,29.94,29.94,29.93,29.93,6165.0
2019-11-18 13:10:00,29.94,29.95,29.93,29.95,34500.0,29.94,29.95,29.93,29.95,34500.0
2019-11-18 13:15:00,29.95,29.95,29.91,29.91,64500.0,29.95,29.95,29.91,29.91,64500.0
2019-11-18 13:20:00,29.92,29.92,29.89,29.9,25500.0,29.92,29.92,29.89,29.9,25500.0
2019-11-18 13:25:00,29.9,29.92,29.89,29.91,37875.0,29.9,29.92,29.89,29.91,37875.0
2019-11-18 13:30:00,29.92,29.97,29.92,29.95,43980.0,29.92,29.97,29.92,29.95,43980.0
2019-11-18 13:35:00,29.94,29.96,29.94,29.95,12000.0,29.94,29.96,29.94,29.95,12000.0
2019-11-18 13:40:00,29.96,29.97,29.95,29.95,28515.0,29.96,29.97,29.95,29.95,28515.0
2019-11-18 13:45:00,29.95,29.95,29.93,29.93,9000.0,29.95,29.95,29.93,29.93,9000.0
2019-11-18 13:50:00,29.95,29.96,29.95,29.95,16500.0,29.95,29.96,29.95,29.95,16500.0
2019-11-18 13:55:00,29.95,29.95,29.92,29.93,18000.0,29.95,29.95,29.92,29.93,18000.0
2019-11-18 14:00:00,29.93,29.93,29.92,29.93,21000.0,29.93,29.93,29.92,29.93,21000.0
2019-11-18 14:05:00,29.93,29.95,29.93,29.94,13500.0,29.93,29.95,29.93,29.94,13500.0
2019-11-18 14:10:00,29.95,29.96,29.93,29.93,24555.0,29.95,29.96,29.93,29.93,24555.0
2019-11-18 14:15:00,29.93,29.95,29.93,29.94,24990.0,29.93,29.95,29.93,29.94,24990.0
2019-11-18 14:20:00,29.94,29.94,29.93,29.93,15000.0,29.94,29.94,29.93,29.93,15000.0
2019-11-18 14:25:00,29.93,29.95,29.93,29.95,40500.0,29.93,29.95,29.93,29.95,40500.0
2019-11-18 14:30:00,29.95,29.96,29.94,29.96,24735.0,29.95,29.96,29.94,29.96,24735.0
2019-11-18 14:35:00,29.95,29.95,29.93,29.94,42015.0,29.95,29.95,29.93,29.94,42015.0
2019-11-18 14:40:00,29.93,29.93,29.93,29.93,10500.0,29.93,29.93,29.93,29.93,10500.0
2019-11-18 14:45:00,29.93,29.93,29.93,29.93,18000.0,29.93,29.93,29.93,29.93,18000.0
2019-11-18 14:50:00,29.93,29.93,29.91,29.91,15000.0,29.93,29.93,29.91,29.91,15000.0
2019-11-18 14:55:00,29.91,29.94,29.91,29.94,19500.0,29.91,29.94,29.91,29.94,19500.0
2019-11-18 15:00:00,29.94,29.95,29.94,29.95,31695.0,29.94,29.95,29.94,29.95,31695.0
2019-11-18 15:05:00,29.95,29.97,29.95,29.95,42240.0,29.95,29.97,29.95,29.95,42240.0
2019-11-18 15:10:00,29.95,29.96,29.93,29.96,25500.0,29.95,29.96,29.93,29.96,25500.0
2019-11-18 15:15:00,29.96,29.96,29.95,29.96,13500.0,29.96,29.96,29.95,29.96,13500.0
2019-11-18 15:20:00,29.96,29.97,29.96,29.96,36750.0,29.96,29.97,29.96,29.96,36750.0
2019-11-18 15:25:00,29.96,29.96,29.95,29.96,39870.0,29.96,29.96,29.95,29.96,39870.0
2019-11-18 15:30:00,29.97,29.99,29.97,29.98,63675.0,29.97,29.99,29.97,29.98,63675.0
2019-11-18 15:35:00,30.0,30.0,29.96,29.96,72855.0,30.0,30.0,29.96,29.96,72855.0
2019-11-18 15:40:00,29.96,29.98,29.96,29.98,48465.0,29.96,29.98,29.96,29.98,48465.0
2019-11-18 15:45:00,29.98,30.0,29.98,30.0,64500.0,29.98,30.0,29.98,30.0,64500.0
2019-11-18 15:50:00,30.0,30.0,29.98,29.99,93540.0,30.0,30.0,29.98,29.99,93540.0
2019-11-18 15:55:00,29.99,30.0,29.98,29.99,241320.0,29.99,30.0,29.98,29.99,241320.0
2019-11-19 09:30:00,30.09,30.27,29.97,30.02,91500.0,30.09,30.27,29.97,30.02,91500.0
2019-11-19 09:35:00,30.0,30.09,29.96,30.06,46500.0,30.0,30.09,29.96,30.06,46500.0
2019-11-19 09:40:00,30.05,30.11,30.03,30.11,29565.0,30.05,30.11,30.03,30.11,29565.0
2019-11-19 09:45:00,30.1,30.1,29.98,30.01,30000.0,30.1,30.1,29.98,30.01,30000.0
2019-11-19 09:50:00,29.99,29.99,29.95,29.97,9000.0,29.99,29.99,29.95,29.97,9000.0
2019-11-19 09:55:00,29.95,29.95,29.86,29.86,19635.0,29.95,29.95,29.86,29.86,19635.0
2019-11-19 10:00:00,29.91,29.91,29.86,29.86,16500.0,29.91,29.91,29.86,29.86,16500.0
2019-11-19 10:05:00,29.84,29.92,29.83,29.9,33375.0,29.84,29.92,29.83,29.9,33375.0
2019-11-19 10:10:00,29.91,29.91,29.87,29.89,27765.0,29.91,29.91,29.87,29.89,27765.0
2019-11-19 10:15:00,29.87,29.87,29.85,29.87,7155.0,29.87,29.87,29.85,29.87,7155.0
2019-11-19 10:20:00,29.86,29.86,29.8,29.8,12000.0,29.86,29.86,29.8,29.8,12000.0
2019-11-19 10:25:00,29.82,29.82,29.81,29.81,4500.0,29.82,29.82,29.81,29.81,4500.0
2019-11-19 10:30:00,29.81,29.82,29.77,29.77,42570.0,29.81,29.82,29.77,29.77,42570.0
2019-11-19 10:35:00,29.78,29.83,29.78,29.82,22500.0,29.78,29.83,29.78,29.82,22500.0
2019-11-19 10:40:00,29.84,29.84,29.79,29.79,23445.0,29.84,29.84,29.79,29.79,23445.0
2019-11-19 10:45:00,29.77,29.81,29.77,29.79,21000.0,29.77,29.81,29.77,29.79,21000.0
2019-11-19 10:50:00,29.78,29.8,29.76,29.8,18000.0,29.78,29.8,29.76,29.8,18000.0
2019-11-19 10:55:00,29.8,29.8,29.78,29.78,19500.0,29.8,29.8,29.78,29.78,19500.0
2019-11-19 11:00:00,29.81,29.81,29.8,29.81,10500.0,29.81,29.81,29.8,29.81,10500.0
2019-11-19 11:05:00,29.82,29.83,29.82,29.83,46500.0,29.82,29.83,29.82,29.83,46500.0
2019-11-19 11:10:00,29.84,29.84,29.81,29.82,43500.0,29.84,29.84,29.81,29.82,43500.0
2019-11-19 11:15:00,29.81,29.84,29.81,29.84,36135.0,29.81,29.84,29.81,29.84,36135.0
2019-11-19 11:20:00,29.83,29.85,29.82,29.83,28500.0,29.83,29.85,29.82,29.83,28500.0
2019-11-19 11:25:00,29.84,29.84,29.83,29.84,32775.0,29.84,29.84,29.83,29.84,32775.0
2019-11-19 11:30:00,29.84,29.85,29.83,29.84,18315.0,29.84,29.85,29.83,29.84,18315.0
2019-11-19 11:35:00,29.85,29.86,29.82,29.82,37500.0,29.85,29.86,29.82,29.82,37500.0
2019-11-19 11:40:00,29.84,29.84,29.76,29.77,12465.0,29.84,29.84,29.76,29.77,12465.0
2019-11-19 11:45:00,29.78,29.8,29.78,29.79,16275.0,29.78,29.8,29.78,29.79,16275.0
2019-11-19 11:50:00,29.8,29.8,29.76,29.78,30930.0,29.8,29.8,29.76,29.78,30930.0
2019-11-19 11:55:00,29.78,29.78,29.75,29.76,18000.0,29.78,29.78,29.75,29.76,18000.0
2019-11-19 12:00:00,29.76,29.77,29.72,29.72,26220.0,29.76,29.77,29.72,29.72,26220.0
2019-11-19 12:05:00,29.72,29.72,29.67,29.68,36000.0,29.72,29.72,29.67,29.68,36000.0
2019-11-19 12:10:00,29.68,29.69,29.66,29.67,14250.0,29.68,29.69,29.66,29.67,14250.0
2019-11-19 12:15:00,29.69,29.7,29.67,29.67,19710.0,29.69,29.7,29.67,29.67,19710.0
2019-11-19 12:20:00,29.68,29.7,29.68,29.7,22500.0,29.68,29.7,29.68,29.7,22500.0
2019-11-19 12:25:00,29.69,29.71,29.69,29.71,18000.0,29.69,29.71,29.69,29.71,18000.0
2019-11-19 12:30:00,29.71,29.71,29.67,29.67,29760.0,29.71,29.71,29.67,29.67,29760.0
2019-11-19 12:35:00,29.66,29.66,29.65,29.66,9930.0,29.66,29.66,29.65,29.66,9930.0
2019-11-19 12:40:00,29.67,29.67,29.65,29.65,21000.0,29.67,29.67,29.65,29.65,21000.0
2019-11-19 12:45:00,29.65,29.66,29.65,29.65,15645.0,29.65,29.66,29.65,29.65,15645.0
2019-11-19 12:50:00,29.64,29.66,29.61,29.66,34500.0,29.64,29.66,29.61,29.66,34500.0
2019-11-19 12:55:00,29.66,29.68,29.65,29.68,22500.0,29.66,29.68,29.65,29.68,22500.0
2019-11-19 13:00:00,29.68,29.69,29.67,29.67,10500.0,29.68,29.69,29.67,29.67,10500.0
2019-11-19 13:05:00,29.67,29.69,29.67,29.68,27000.0,29.67,29.69,29.67,29.68,27000.0
2019-11-19 13:10:00,29.69,29.71,29.68,29.7,31500.0,29.69,29.71,29.68,29.7,31500.0
2019-11-19 13:15:00,29.71,29.73,29.71,29.73,38175.0,29.71,29.73,29.71,29.73,38175.0
2019-11-19 13:20:00,29.73,29.73,29.72,29.72,10500.0,29.73,29.73,29.72,29.72,10500.0
2019-11-19 13:25:00,29.73,29.75,29.73,29.75,7500.0,29.73,29.75,29.73,29.75,7500.0
2019-11-19 13:30:00,29.75,29.79,29.74,29.79,46785.0,29.75,29.79,29.74,29.79,46785.0
2019-11-19 13:35:00,29.79,29.79,29.78,29.79,10500.0,29.79,29.79,29.78,29.79,10500.0
2019-11-19 13:40:00,29.78,29.8,29.77,29.77,136500.0,29.78,29.8,29.77,29.77,136500.0
2019-11-19 13:45:00,29.75,29.75,29.71,29.71,10500.0,29.75,29.75,29.71,29.71,10500.0
2019-11-19 13:50:00,29.7,29.71,29.67,29.68,16500.0,29.7,29.71,29.67,29.68,16500.0
2019-11-19 13:55:00,29.68,29.69,29.68,29.69,11175.0,29.68,29.69,29.68,29.69,11175.0
2019-11-19 14:00:00,29.69,29.7,29.69,29.7,6000.0,29.69,29.7,29.69,29.7,6000.0
2019-11-19 14:05:00,29.71,29.73,29.7,29.73,18750.0,29.71,29.73,29.7,29.73,18750.0
2019-11-19 14:10:00,29.72,29.79,29.72,29.79,18000.0,29.72,29.79,29.72,29.79,18000.0
2019-11-19 14:15:00,29.78,29.78,29.78,29.78,10500.0,29.78,29.78,29.78,29.78,10500.0
2019-11-19 14:20:00,29.78,29.81,29.78,29.81,19500.0,29.78,29.81,29.78,29.81,19500.0
2019-11-19 14:25:00,29.82,29.84,29.82,29.83,19500.0,29.82,29.84,29.82,29.83,19500.0
2019-11-19 14:30:00,29.83,29.83,29.82,29.82,12000.0,29.83,29.83,29.82,29.82,12000.0
2019-11-19 14:35:00,29.81,29.81,29.77,29.79,19500.0,29.81,29.81,29.77,29.79,19500.0
2019-11-19 14:40:00,29.77,29.77,29.76,29.76,10500.0,29.77,29.77,29.76,29.76,10500.0
2019-11-19 14:45:00,29.74,29.78,29.74,29.78,47070.0,29.74,29.78,29.74,29.78,47070.0
2019-11-19 14:50:00,29.78,29.78,29.75,29.76,9000.0,29.78,29.78,29.75,29.76,9000.0
2019-11-19 14:55:00,29.74,29.76,29.74,29.75,16500.0,29.74,29.76,29.74,29.75,16500.0
2019-11-19 15:00:00,29.75,29.75,29.71,29.71,31500.0,29.75,29.75,29.71,29.71,31500.0
2019-11-19 15:05:00,29.72,29.73,29.71,29.73,26955.0,29.72,29.73,29.71,29.73,26955.0
2019-11-19 15:10:00,29.72,29.73,29.7,29.71,49500.0,29.72,29.73,29.7,29.71,49500.0
2019-11-19 15:15:00,29.71,29.71,29.68,29.68,25500.0,29.71,29.71,29.68,29.68,25500.0
2019-11-19 15:20:00,29.68,29.69,29.67,29.67,31500.0,29.68,29.69,29.67,29.67,31500.0
2019-11-19 15:25:00,29.67,29.68,29.66,29.66,39000.0,29.67,29.68,29.66,29.66,39000.0
2019-11-19 15:30:00,29.66,29.66,29.64,29.65,51495.0,29.66,29.66,29.64,29.65,51495.0
2019-11-19 15:35:00,29.65,29.69,29.65,29.68,65430.0,29.65,29.69,29.65,29.68,65430.0
2019-11-19 15:40:00,29.68,29.68,29.67,29.68,75255.0,29.68,29.68,29.67,29.68,75255.0
2019-11-19 15:45:00,29.69,29.69,29.66,29.69,78240.0,29.69,29.69,29.66,29.69,78240.0
2019-11-19 15:50:00,29.68,29.69,29.66,29.68,93885.0,29.68,29.69,29.66,29.68,93885.0
2019-11-19 15:55:00,29.68,29.68,29.63,29.63,331425.0,29.68,29.68,29.63,29.63,331425.0
2019-11-20 09:30:00,29.63,29.76,29.63,29.74,56085.0,29.63,29.76,29.63,29.74,56085.0
2019-11-20 09:35:00,29.64,29.83,29.64,29.81,165300.0,29.64,29.83,29.64,29.81,165300.0
2019-11-20 09:40:00,29.83,29.84,29.78,29.78,21000.0,29.83,29.84,29.78,29.78,21000.0
2019-11-20 09:45:00,29.78,29.8,29.67,29.67,20265.0,29.78,29.8,29.67,29.67,20265.0
2019-11-20 09:50:00,29.67,29.74,29.67,29.7,46860.0,29.67,29.74,29.67,29.7,46860.0
2019-11-20 09:55:00,29.7,29.72,29.63,29.63,68595.0,29.7,29.72,29.63,29.63,68595.0
2019-11-20 10:00:00,29.65,29.68,29.54,29.54,78000.0,29.65,29.68,29.54,29.54,78000.0
2019-11-20 10:05:00,29.54,29.6,29.54,29.56,61500.0,29.54,29.6,29.54,29.56,61500.0
2019-11-20 10:10:00,29.53,29.54,29.43,29.45,46500.0,29.53,29.54,29.43,29.45,46500.0
2019-11-20 10:15:00,29.48,29.55,29.47,29.54,24000.0,29.48,29.55,29.47,29.54,24000.0
2019-11-20 10:20:00,29.55,29.55,29.48,29.52,46500.0,29.55,29.55,29.48,29.52,46500.0
2019-11-20 10:25:00,29.51,29.51,29.48,29.5,40500.0,29.51,29.51,29.48,29.5,40500.0
2019-11-20 10:30:00,29.49,29.52,29.43,29.43,57000.0,29.49,29.52,29.43,29.43,57000.0
2019-11-20 10:35:00,29.43,29.44,29.41,29.42,84375.0,29.43,29.44,29.41,29.42,84375.0
2019-11-20 10:40:00,29.43,29.45,29.42,29.42,31500.0,29.43,29.45,29.42,29.42,31500.0
2019-11-20 10:45:00,29.42,29.44,29.41,29.44,69210.0,29.42,29.44,29.41,29.44,69210.0
2019-11-20 10:50:00,29.43,29.56,29.43,29.54,167085.0,29.43,29.56,29.43,29.54,167085.0
2019-11-20 10:55:00,29.5,29.52,29.46,29.46,16500.0,29.5,29.52,29.46,29.46,16500.0
2019-11-20 11:00:00,29.46,29.46,29.39,29.4,60000.0,29.46,29.46,29.39,29.4,60000.0
2019-11-20 11:05:00,29.39,29.45,29.39,29.45,48000.0,29.39,29.45,29.39,29.45,48000.0
2019-11-20 11:10:00,29.43,29.44,29.37,29.37,48000.0,29.43,29.44,29.37,29.37,48000.0
2019-11-20 11:15:00,29.37,29.38,29.35,29.38,36000.0,29.37,29.38,29.35,29.38,36000.0
2019-11-20 11:20:00,29.38,29.42,29.38,29.42,31500.0,29.38,29.42,29.38,29.42,31500.0
2019-11-20 11:25:00,29.42,29.44,29.42,29.42,94800.0,29.42,29.44,29.42,29.42,94800.0
2019-11-20 11:30:00,29.41,29.42,29.39,29.41,31500.0,29.41,29.42,29.39,29.41,31500.0
2019-11-20 11:35:00,29.41,29.41,29.36,29.38,38310.0,29.41,29.41,29.36,29.38,38310.0
2019-11-20 11:40:00,29.38,29.43,29.38,29.42,28500.0,29.38,29.43,29.38,29.42,28500.0
2019-11-20 11:45:00,29.42,29.43,29.34,29.34,34500.0,29.42,29.43,29.34,29.34,34500.0
2019-11-20 11:50:00,29.34,29.34,29.32,29.34,33465.0,29.34,29.34,29.32,29.34,33465.0
2019-11-20 11:55:00,29.33,29.35,29.33,29.34,28500.0,29.33,29.35,29.33,29.34,28500.0
2019-11-20 12:00:00,29.34,29.35,29.27,29.27,34155.0,29.34,29.35,29.27,29.27,34155.0
2019-11-20 12:05:00,29.27,29.31,29.26,29.31,36045.0,29.27,29.31,29.26,29.31,36045.0
2019-11-20 12:10:00,29.33,29.34,29.32,29.32,27000.0,29.33,29.34,29.32,29.32,27000.0
2019-11-20 12:15:00,29.33,29.33,29.28,29.28,50370.0,29.33,29.33,29.28,29.28,50370.0
2019-11-20 12:20:00,29.27,29.28,29.23,29.25,42000.0,29.27,29.28,29.23,29.25,42000.0
2019-11-20 12:25:00,29.23,29.24,29.22,29.22,27000.0,29.23,29.24,29.22,29.22,27000.0
2019-11-20 12:30:00,29.23,29.23,29.21,29.22,27750.0,29.23,29.23,29.21,29.22,27750.0
2019-11-20 12:35:00,29.21,29.26,29.21,29.25,40500.0,29.21,29.26,29.21,29.25,40500.0
2019-11-20 12:40:00,29.27,29.28,29.26,29.26,27000.0,29.27,29.28,29.26,29.26,27000.0
2019-11-20 12:45:00,29.27,29.29,29.26,29.28,31500.0,29.27,29.29,29.26,29.28,31500.0
2019-11-20 12:50:00,29.28,29.28,29.25,29.26,12000.0,29.28,29.28,29.25,29.26,12000.0
2019-11-20 12:55:00,29.26,29.26,29.16,29.18,82500.0,29.26,29.26,29.16,29.18,82500.0
2019-11-20 13:00:00,29.17,29.22,29.17,29.2,33000.0,29.17,29.22,29.17,29.2,33000.0
2019-11-20 13:05:00,29.2,29.2,29.15,29.16,55500.0,29.2,29.2,29.15,29.16,55500.0
2019-11-20 13:10:00,29.16,29.17,29.15,29.16,22500.0,29.16,29.17,29.15,29.16,22500.0
2019-11-20 13:15:00,29.15,29.15,29.11,29.12,40500.0,29.15,29.15,29.11,29.12,40500.0
2019-11-20 13:20:00,29.13,29.19,29.13,29.14,40500.0,29.13,29.19,29.13,29.14,40500.0
2019-11-20 13:25:00,29.15,29.21,29.15,29.18,55080.0,29.15,29.21,29.15,29.18,55080.0
2019-11-20 13:30:00,29.2,29.22,29.2,29.22,19050.0,29.2,29.22,29.2,29.22,19050.0
2019-11-20 13:35:00,29.21,29.21,29.17,29.17,37515.0,29.21,29.21,29.17,29.17,37515.0
2019-11-20 13:40:00,29.17,29.19,29.15,29.17,42375.0,29.17,29.19,29.15,29.17,42375.0
2019-11-20 13:45:00,29.18,29.21,29.17,29.2,43500.0,29.18,29.21,29.17,29.2,43500.0
2019-11-20 13:50:00,29.2,29.29,29.19,29.26,51375.0,29.2,29.29,29.19,29.26,51375.0
2019-11-20 13:55:00,29.26,29.27,29.24,29.26,7500.0,29.26,29.27,29.24,29.26,7500.0
2019-11-20 14:00:00,29.24,29.27,29.23,29.26,40500.0,29.24,29.27,29.23,29.26,40500.0
2019-11-20 14:05:00,29.25,29.25,29.23,29.23,13500.0,29.25,29.25,29.23,29.23,13500.0
2019-11-20 14:10:00,29.23,29.27,29.23,29.26,34305.0,29.23,29.27,29.23,29.26,34305.0
2019-11-20 14:15:00,29.26,29.3,29.26,29.28,40500.0,29.26,29.3,29.26,29.28,40500.0
2019-11-20 14:20:00,29.28,29.28,29.23,29.24,21000.0,29.28,29.28,29.23,29.24,21000.0
2019-11-20 14:25:00,29.25,29.28,29.25,29.28,22500.0,29.25,29.28,29.25,29.28,22500.0
2019-11-20 14:30:00,29.29,29.33,29.29,29.32,49500.0,29.29,29.33,29.29,29.32,49500.0
2019-11-20 14:35:00,29.32,29.37,29.31,29.36,58635.0,29.32,29.37,29.31,29.36,58635.0
2019-11-20 14:40:00,29.36,29.38,29.36,29.36,37500.0,29.36,29.38,29.36,29.36,37500.0
2019-11-20 14:45:00,29.35,29.35,29.31,29.32,34500.0,29.35,29.35,29.31,29.32,34500.0
2019-11-20 14:50:00,29.31,29.32,29.24,29.25,52245.0,29.31,29.32,29.24,29.25,52245.0
2019-11-20 14:55:00,29.25,29.29,29.25,29.27,60000.0,29.25,29.29,29.25,29.27,60000.0
2019-11-20 15:00:00,29.27,29.28,29.24,29.24,63000.0,29.27,29.28,29.24,29.24,63000.0
2019-11-20 15:05:00,29.25,29.27,29.23,29.27,65625.0,29.25,29.27,29.23,29.27,65625.0
2019-11-20 15:10:00,29.26,29.26,29.22,29.24,69165.0,29.26,29.26,29.22,29.24,69165.0
2019-11-20 15:15:00,29.24,29.25,29.22,29.22,66000.0,29.24,29.25,29.22,29.22,66000.0
2019-11-20 15:20:00,29.21,29.23,29.2,29.22,75375.0,29.21,29.23,29.2,29.22,75375.0
2019-11-20 15:25:00,29.22,29.23,29.2,29.2,63300.0,29.22,29.23,29.2,29.2,63300.0
2019-11-20 15:30:00,29.19,29.2,29.17,29.19,118575.0,29.19,29.2,29.17,29.19,118575.0
2019-11-20 15:35:00,29.19,29.19,29.16,29.17,165000.0,29.19,29.19,29.16,29.17,165000.0
2019-11-20 15:40:00,29.17,29.22,29.17,29.21,101985.0,29.17,29.22,29.17,29.21,101985.0
2019-11-20 15:45:00,29.21,29.24,29.19,29.24,196875.0,29.21,29.24,29.19,29.24,196875.0
2019-11-20 15:50:00,29.25,29.26,29.21,29.24,327480.0,29.25,29.26,29.21,29.24,327480.0
2019-11-20 15:55:00,29.25,29.26,29.19,29.25,625890.0,29.25,29.26,29.19,29.25,625890.0
2019-11-21 09:30:00,29.13,29.23,29.13,29.23,73500.0,29.13,29.23,29.13,29.23,73500.0
2019-11-21 09:35:00,29.21,29.42,29.18,29.31,81240.0,29.21,29.42,29.18,29.31,81240.0
2019-11-21 09:40:00,29.35,29.38,29.24,29.24,13500.0,29.35,29.38,29.24,29.24,13500.0
2019-11-21 09:45:00,29.29,29.35,29.22,29.24,19500.0,29.29,29.35,29.22,29.24,19500.0
2019-11-21 09:50:00,29.24,29.31,29.24,29.31,16275.0,29.24,29.31,29.24,29.31,16275.0
2019-11-21 09:55:00,29.34,29.34,29.27,29.29,52530.0,29.34,29.34,29.27,29.29,52530.0
2019-11-21 10:00:00,29.34,29.36,29.32,29.33,31140.0,29.34,29.36,29.32,29.33,31140.0
2019-11-21 10:05:00,29.33,29.38,29.33,29.37,33525.0,29.33,29.38,29.33,29.37,33525.0
2019-11-21 10:10:00,29.37,29.41,29.36,29.36,12000.0,29.37,29.41,29.36,29.36,12000.0
2019-11-21 10:15:00,29.36,29.36,29.29,29.29,10500.0,29.36,29.36,29.29,29.29,10500.0
2019-11-21 10:20:00,29.31,29.31,29.3,29.3,3000.0,29.31,29.31,29.3,29.3,3000.0
2019-11-21 10:25:00,29.31,29.33,29.27,29.27,16575.0,29.31,29.33,29.27,29.27,16575.0
2019-11-21 10:30:00,29.28,29.28,29.25,29.26,12000.0,29.28,29.28,29.25,29.26,12000.0
2019-11-21 10:35:00,29.27,29.32,29.27,29.31,101985.0,29.27,29.32,29.27,29.31,101985.0
2019-11-21 10:40:00,29.31,29.31,29.25,29.26,27720.0,29.31,29.31,29.25,29.26,27720.0
2019-11-21 10:45:00,29.27,29.3,29.27,29.3,9000.0,29.27,29.3,29.27,29.3,9000.0
2019-11-21 10:50:00,29.31,29.31,29.27,29.29,98955.0,29.31,29.31,29.27,29.29,98955.0
2019-11-21 10:55:00,29.27,29.29,29.27,29.29,10500.0,29.27,29.29,29.27,29.29,10500.0
2019-11-21 11:00:00,29.3,29.33,29.3,29.33,12030.0,29.3,29.33,29.3,29.33,12030.0
2019-11-21 11:05:00,29.33,29.34,29.32,29.33,12000.0,29.33,29.34,29.32,29.33,12000.0
2019-11-21 11:10:00,29.33,29.34,29.3,29.31,34500.0,29.33,29.34,29.3,29.31,34500.0
2019-11-21 11:15:00,29.29,29.3,29.28,29.29,18075.0,29.29,29.3,29.28,29.29,18075.0
2019-11-21 11:20:00,29.29,29.31,29.26,29.29,25500.0,29.29,29.31,29.26,29.29,25500.0
2019-11-21 11:25:00,29.29,29.3,29.27,29.28,25065.0,29.29,29.3,29.27,29.28,25065.0
2019-11-21 11:30:00,29.27,29.28,29.27,29.27,27000.0,29.27,29.28,29.27,29.27,27000.0
2019-11-21 11:35:00,29.25,29.26,29.25,29.25,22500.0,29.25,29.26,29.25,29.25,22500.0
2019-11-21 11:40:00,29.25,29.27,29.23,29.27,29235.0,29.25,29.27,29.23,29.27,29235.0
2019-11-21 11:45:00,29.26,29.28,29.26,29.26,37500.0,29.26,29.28,29.26,29.26,37500.0
2019-11-21 11:50:00,29.25,29.26,29.24,29.24,22500.0,29.25,29.26,29.24,29.24,22500.0
2019-11-21 11:55:00,29.24,29.25,29.24,29.24,14655.0,29.24,29.25,29.24,29.24,14655.0
2019-11-21 12:00:00,29.24,29.25,29.21,29.21,46185.0,29.24,29.25,29.21,29.21,46185.0
2019-11-21 12:05:00,29.21,29.22,29.18,29.18,32565.0,29.21,29.22,29.18,29.18,32565.0
2019-11-21 12:10:00,29.2,29.21,29.19,29.2,25650.0,29.2,29.21,29.19,29.2,25650.0
2019-11-21 12:15:00,29.21,29.22,29.19,29.2,34905.0,29.21,29.22,29.19,29.2,34905.0
2019-11-21 12:20:00,29.19,29.22,29.18,29.21,41610.0,29.19,29.22,29.18,29.21,41610.0
2019-11-21 12:25:00,29.21,29.23,29.2,29.22,33000.0,29.21,29.23,29.2,29.22,33000.0
2019-11-21 12:30:00,29.22,29.24,29.22,29.23,27465.0,29.22,29.24,29.22,29.23,27465.0
2019-11-21 12:35:00,29.23,29.24,29.22,29.22,25500.0,29.23,29.24,29.22,29.22,25500.0
2019-11-21 12:40:00,29.22,29.23,29.18,29.19,27330.0,29.22,29.23,29.18,29.19,27330.0
2019-11-21 12:45:00,29.18,29.2,29.15,29.16,31050.0,29.18,29.2,29.15,29.16,31050.0
2019-11-21 12:50:00,29.16,29.17,29.15,29.16,18030.0,29.16,29.17,29.15,29.16,18030.0
2019-11-21 12:55:00,29.16,29.16,29.13,29.14,25500.0,29.16,29.16,29.13,29.14,25500.0
2019-11-21 13:00:00,29.14,29.19,29.13,29.19,24000.0,29.14,29.19,29.13,29.19,24000.0
2019-11-21 13:05:00,29.19,29.22,29.18,29.19,32250.0,29.19,29.22,29.18,29.19,32250.0
2019-11-21 13:10:00,29.2,29.2,29.17,29.17,34905.0,29.2,29.2,29.17,29.17,34905.0
2019-11-21 13:15:00,29.16,29.17,29.15,29.15,13500.0,29.16,29.17,29.15,29.15,13500.0
2019-11-21 13:20:00,29.16,29.16,29.11,29.13,53025.0,29.16,29.16,29.11,29.13,53025.0
2019-11-21 13:25:00,29.13,29.15,29.11,29.14,27030.0,29.13,29.15,29.11,29.14,27030.0
2019-11-21 13:30:00,29.14,29.15,29.13,29.13,68475.0,29.14,29.15,29.13,29.13,68475.0
2019-11-21 13:35:00,29.11,29.11,29.09,29.1,21825.0,29.11,29.11,29.09,29.1,21825.0
2019-11-21 13:40:00,29.09,29.09,29.06,29.09,83265.0,29.09,29.09,29.06,29.09,83265.0
2019-11-21 13:45:00,29.1,29.11,29.05,29.07,90030.0,29.1,29.11,29.05,29.07,90030.0
2019-11-21 13:50:00,29.08,29.09,29.04,29.04,51990.0,29.08,29.09,29.04,29.04,51990.0
2019-11-21 13:55:00,29.03,29.04,29.02,29.03,27555.0,29.03,29.04,29.02,29.03,27555.0
2019-11-21 14:00:00,29.03,29.05,29.02,29.02,60450.0,29.03,29.05,29.02,29.02,60450.0
2019-11-21 14:05:00,29.02,29.03,29.01,29.02,21000.0,29.02,29.03,29.01,29.02,21000.0
2019-11-21 14:10:00,29.01,29.02,28.99,29.01,44190.0,29.01,29.02,28.99,29.01,44190.0
2019-11-21 14:15:00,29.0,29.01,28.93,28.93,84000.0,29.0,29.01,28.93,28.93,84000.0
2019-11-21 14:20:00,28.94,28.94,28.89,28.91,130605.0,28.94,28.94,28.89,28.91,130605.0
2019-11-21 14:25:00,28.92,28.92,28.9,28.91,51000.0,28.92,28.92,28.9,28.91,51000.0
2019-11-21 14:30:00,28.91,28.96,28.9,28.96,91035.0,28.91,28.96,28.9,28.96,91035.0
2019-11-21 14:35:00,28.96,28.98,28.96,28.96,36000.0,28.96,28.98,28.96,28.96,36000.0
2019-11-21 14:40:00,28.96,28.97,28.93,28.94,43995.0,28.96,28.97,28.93,28.94,43995.0
2019-11-21 14:45:00,28.94,28.97,28.93,28.94,45285.0,28.94,28.97,28.93,28.94,45285.0
2019-11-21 14:50:00,28.92,28.95,28.92,28.94,25065.0,28.92,28.95,28.92,28.94,25065.0
2019-11-21 14:55:00,28.94,28.96,28.93,28.96,42015.0,28.94,28.96,28.93,28.96,42015.0
2019-11-21 15:00:00,28.97,29.04,28.97,29.03,39000.0,28.97,29.04,28.97,29.03,39000.0
2019-11-21 15:05:00,29.03,29.03,28.96,28.96,122055.0,29.03,29.03,28.96,28.96,122055.0
2019-11-21 15:10:00,28.98,29.02,28.98,29.02,54060.0,28.98,29.02,28.98,29.02,54060.0
2019-11-21 15:15:00,29.02,29.02,29.0,29.01,45990.0,29.02,29.02,29.0,29.01,45990.0
2019-11-21 15:20:00,29.01,29.01,28.98,29.0,58500.0,29.01,29.01,28.98,29.0,58500.0
2019-11-21 15:25:00,29.0,29.0,28.99,29.0,46500.0,29.0,29.0,28.99,29.0,46500.0
2019-11-21 15:30:00,29.0,29.0,28.98,28.98,63000.0,29.0,29.0,28.98,28.98,63000.0
2019-11-21 15:35:00,28.99,28.99,28.97,28.98,18000.0,28.99,28.99,28.97,28.98,18000.0
2019-11-21 15:40:00,28.98,28.98,28.94,28.98,52980.0,28.98,28.98,28.94,28.98,52980.0
2019-11-21 15:45:00,28.97,28.98,28.95,28.96,55845.0,28.97,28.98,28.95,28.96,55845.0
2019-11-21 15:50:00,28.95,28.96,28.94,28.95,85290.0,28.95,28.96,28.94,28.95,85290.0
2019-11-21 15:55:00,28.95,29.0,28.95,29.0,351270.0,28.95,29.0,28.95,29.0,351270.0
2019-11-22 09:30:00,29.17,29.2,28.97,29.11,91875.0,29.17,29.2,28.97,29.11,91875.0
2019-11-22 09:35:00,29.14,29.17,29.05,29.05,140535.0,29.14,29.17,29.05,29.05,140535.0
2019-11-22 09:40:00,28.99,29.05,28.99,29.02,57090.0,28.99,29.05,28.99,29.02,57090.0
2019-11-22 09:45:00,29.0,29.04,28.95,29.04,138030.0,29.0,29.04,28.95,29.04,138030.0
2019-11-22 09:50:00,29.04,29.06,29.02,29.03,15525.0,29.04,29.06,29.02,29.03,15525.0
2019-11-22 09:55:00,29.07,29.07,29.03,29.03,15000.0,29.07,29.07,29.03,29.03,15000.0
2019-11-22 10:00:00,29.02,29.04,29.02,29.04,26475.0,29.02,29.04,29.02,29.04,26475.0
2019-11-22 10:05:00,29.03,29.03,29.0,29.02,27030.0,29.03,29.03,29.0,29.02,27030.0
2019-11-22 10:10:00,29.07,29.11,29.06,29.11,12000.0,29.07,29.11,29.06,29.11,12000.0
2019-11-22 10:15:00,29.12,29.13,29.09,29.09,24315.0,29.12,29.13,29.09,29.09,24315.0
2019-11-22 10:20:00,29.04,29.06,29.02,29.02,9000.0,29.04,29.06,29.02,29.02,9000.0
2019-11-22 10:25:00,29.02,29.05,28.98,28.99,32925.0,29.02,29.05,28.98,28.99,32925.0
2019-11-22 10:30:00,28.99,29.03,28.99,29.03,61665.0,28.99,29.03,28.99,29.03,61665.0
2019-11-22 10:35:00,29.03,29.05,29.03,29.05,25500.0,29.03,29.05,29.03,29.05,25500.0
2019-11-22 10:40:00,29.03,29.04,29.03,29.03,13500.0,29.03,29.04,29.03,29.03,13500.0
2019-11-22 10:45:00,29.03,29.03,29.0,29.02,38775.0,29.03,29.03,29.0,29.02,38775.0
2019-11-22 10:50:00,29.01,29.02,29.0,29.01,35490.0,29.01,29.02,29.0,29.01,35490.0
2019-11-22 10:55:00,29.0,29.06,29.0,29.05,24000.0,29.0,29.06,29.0,29.05,24000.0
2019-11-22 11:00:00,29.06,29.06,29.02,29.05,65340.0,29.06,29.06,29.02,29.05,65340.0
2019-11-22 11:05:00,29.05,29.11,29.05,29.11,43500.0,29.05,29.11,29.05,29.11,43500.0
2019-11-22 11:10:00,29.13,29.16,29.13,29.14,15000.0,29.13,29.16,29.13,29.14,15000.0
2019-11-22 11:15:00,29.11,29.13,29.11,29.13,9000.0,29.11,29.13,29.11,29.13,9000.0
2019-11-22 11:20:00,29.09,29.1,29.07,29.1,91500.0,29.09,29.1,29.07,29.1,91500.0
2019-11-22 11:25:00,29.1,29.11,29.09,29.11,9000.0,29.1,29.11,29.09,29.11,9000.0
2019-11-22 11:30:00,29.12,29.12,29.11,29.11,4515.0,29.12,29.12,29.11,29.11,4515.0
2019-11-22 11:35:00,29.14,29.14,29.13,29.14,12000.0,29.14,29.14,29.13,29.14,12000.0
2019-11-22 11:40:00,29.14,29.14,29.13,29.14,9870.0,29.14,29.14,29.13,29.14,9870.0
2019-11-22 11:45:00,29.13,29.13,29.11,29.11,60030.0,29.13,29.13,29.11,29.11,60030.0
2019-11-22 11:50:00,29.1,29.1,29.1,29.1,1500.0,29.1,29.1,29.1,29.1,1500.0
2019-11-22 11:55:00,29.11,29.12,29.11,29.12,60735.0,29.11,29.12,29.11,29.12,60735.0
2019-11-22 12:00:00,29.12,29.12,29.1,29.12,22500.0,29.12,29.12,29.1,29.12,22500.0
2019-11-22 12:05:00,29.13,29.14,29.13,29.14,9000.0,29.13,29.14,29.13,29.14,9000.0
2019-11-22 12:10:00,29.13,29.14,29.11,29.11,21390.0,29.13,29.14,29.11,29.11,21390.0
2019-11-22 12:15:00,29.11,29.11,29.07,29.07,18000.0,29.11,29.11,29.07,29.07,18000.0
2019-11-22 12:20:00,29.09,29.09,29.05,29.05,21000.0,29.09,29.09,29.05,29.05,21000.0
2019-11-22 12:25:00,29.04,29.04,29.03,29.04,34545.0,29.04,29.04,29.03,29.04,34545.0
2019-11-22 12:30:00,29.04,29.07,29.04,29.07,13200.0,29.04,29.07,29.04,29.07,13200.0
2019-11-22 12:35:00,29.06,29.06,29.04,29.04,29415.0,29.06,29.06,29.04,29.04,29415.0
2019-11-22 12:40:00,29.04,29.04,29.0,29.02,31770.0,29.04,29.04,29.0,29.02,31770.0
2019-11-22 12:45:00,29.03,29.04,29.01,29.01,50865.0,29.03,29.04,29.01,29.01,50865.0
2019-11-22 12:50:00,29.01,29.01,29.0,29.0,7500.0,29.01,29.01,29.0,29.0,7500.0
2019-11-22 12:55:00,29.0,29.01,29.0,29.01,7500.0,29.0,29.01,29.0,29.01,7500.0
2019-11-22 13:00:00,29.01,29.02,29.01,29.01,6000.0,29.01,29.02,29.01,29.01,6000.0
2019-11-22 13:05:00,29.02,29.03,29.01,29.02,22500.0,29.02,29.03,29.01,29.02,22500.0
2019-11-22 13:10:00,29.02,29.04,29.02,29.03,13500.0,29.02,29.04,29.02,29.03,13500.0
2019-11-22 13:15:00,29.03,29.05,29.03,29.04,7500.0,29.03,29.05,29.03,29.04,7500.0
2019-11-22 13:20:00,29.05,29.05,29.03,29.04,10530.0,29.05,29.05,29.03,29.04,10530.0
2019-11-22 13:25:00,29.05,29.06,29.04,29.04,6000.0,29.05,29.06,29.04,29.04,6000.0
2019-11-22 13:30:00,29.05,29.07,29.05,29.07,6000.0,29.05,29.07,29.05,29.07,6000.0
2019-11-22 13:35:00,29.06,29.07,29.05,29.05,15000.0,29.06,29.07,29.05,29.05,15000.0
2019-11-22 13:40:00,29.05,29.06,29.05,29.06,4500.0,29.05,29.06,29.05,29.06,4500.0
2019-11-22 13:45:00,29.06,29.06,29.0,29.01,211245.0,29.06,29.06,29.0,29.01,211245.0
2019-11-22 13:50:00,29.01,29.01,29.0,29.01,52020.0,29.01,29.01,29.0,29.01,52020.0
2019-11-22 13:55:00,29.0,29.02,29.0,29.02,64335.0,29.0,29.02,29.0,29.02,64335.0
2019-11-22 14:00:00,29.03,29.04,29.01,29.01,43500.0,29.03,29.04,29.01,29.01,43500.0
2019-11-22 14:05:00,29.01,29.03,29.0,29.03,84315.0,29.01,29.03,29.0,29.03,84315.0
2019-11-22 14:10:00,29.03,29.04,29.03,29.04,15000.0,29.03,29.04,29.03,29.04,15000.0
2019-11-22 14:15:00,29.04,29.07,29.03,29.07,13500.0,29.04,29.07,29.03,29.07,13500.0
2019-11-22 14:20:00,29.08,29.1,29.08,29.1,31500.0,29.08,29.1,29.08,29.1,31500.0
2019-11-22 14:25:00,29.11,29.15,29.11,29.15,21225.0,29.11,29.15,29.11,29.15,21225.0
2019-11-22 14:30:00,29.16,29.17,29.14,29.16,43125.0,29.16,29.17,29.14,29.16,43125.0
2019-11-22 14:35:00,29.16,29.19,29.13,29.19,106095.0,29.16,29.19,29.13,29.19,106095.0
2019-11-22 14:40:00,29.19,29.21,29.18,29.21,10260.0,29.19,29.21,29.18,29.21,10260.0
2019-11-22 14:45:00,29.21,29.22,29.19,29.2,36450.0,29.21,29.22,29.19,29.2,36450.0
2019-11-22 14:50:00,29.21,29.21,29.19,29.2,31410.0,29.21,29.21,29.19,29.2,31410.0
2019-11-22 14:55:00,29.2,29.2,29.19,29.19,7500.0,29.2,29.2,29.19,29.19,7500.0
2019-11-22 15:00:00,29.19,29.19,29.17,29.17,21000.0,29.19,29.19,29.17,29.17,21000.0
2019-11-22 15:05:00,29.17,29.19,29.17,29.19,16500.0,29.17,29.19,29.17,29.19,16500.0
2019-11-22 15:10:00,29.19,29.21,29.19,29.21,19500.0,29.19,29.21,29.19,29.21,19500.0
2019-11-22 15:15:00,29.22,29.22,29.2,29.22,36030.0,29.22,29.22,29.2,29.22,36030.0
2019-11-22 15:20:00,29.21,29.23,29.21,29.22,31500.0,29.21,29.23,29.21,29.22,31500.0
2019-11-22 15:25:00,29.22,29.22,29.2,29.2,21165.0,29.22,29.22,29.2,29.2,21165.0
2019-11-22 15:30:00,29.2,29.22,29.2,29.2,38325.0,29.2,29.22,29.2,29.2,38325.0
2019-11-22 15:35:00,29.2,29.2,29.19,29.2,27000.0,29.2,29.2,29.19,29.2,27000.0
2019-11-22 15:40:00,29.2,29.2,29.19,29.19,23985.0,29.2,29.2,29.19,29.19,23985.0
2019-11-22 15:45:00,29.19,29.2,29.19,29.2,54240.0,29.19,29.2,29.19,29.2,54240.0
2019-11-22 15:50:00,29.19,29.23,29.15,29.2,239055.0,29.19,29.23,29.15,29.2,239055.0
2019-11-22 15:55:00,29.2,29.23,29.18,29.23,485535.0,29.2,29.23,29.18,29.23,485535.0
2019-11-25 09:30:00,29.28,29.32,29.25,29.27,88380.0,29.28,29.32,29.25,29.27,88380.0
2019-11-25 09:35:00,29.26,29.29,29.15,29.22,60150.0,29.26,29.29,29.15,29.22,60150.0
2019-11-25 09:40:00,29.21,29.25,29.2,29.22,121785.0,29.21,29.25,29.2,29.22,121785.0
2019-11-25 09:45:00,29.25,29.29,29.25,29.29,34440.0,29.25,29.29,29.25,29.29,34440.0
2019-11-25 09:50:00,29.3,29.34,29.3,29.34,23265.0,29.3,29.34,29.3,29.34,23265.0
2019-11-25 09:55:00,29.35,29.36,29.33,29.34,20550.0,29.35,29.36,29.33,29.34,20550.0
2019-11-25 10:00:00,29.32,29.38,29.32,29.35,25500.0,29.32,29.38,29.32,29.35,25500.0
2019-11-25 10:05:00,29.37,29.38,29.34,29.36,22500.0,29.37,29.38,29.34,29.36,22500.0
2019-11-25 10:10:00,29.36,29.4,29.36,29.4,28755.0,29.36,29.4,29.36,29.4,28755.0
2019-11-25 10:15:00,29.41,29.41,29.37,29.37,19500.0,29.41,29.41,29.37,29.37,19500.0
2019-11-25 10:20:00,29.37,29.38,29.3,29.33,126765.0,29.37,29.38,29.3,29.33,126765.0
2019-11-25 10:25:00,29.34,29.34,29.32,29.33,13710.0,29.34,29.34,29.32,29.33,13710.0
2019-11-25 10:30:00,29.34,29.37,29.34,29.36,18000.0,29.34,29.37,29.34,29.36,18000.0
2019-11-25 10:35:00,29.35,29.35,29.33,29.33,15000.0,29.35,29.35,29.33,29.33,15000.0
2019-11-25 10:40:00,29.32,29.32,29.32,29.32,1500.0,29.32,29.32,29.32,29.32,1500.0
2019-11-25 10:45:00,29.33,29.34,29.33,29.34,12000.0,29.33,29.34,29.33,29.34,12000.0
2019-11-25 10:50:00,29.33,29.36,29.33,29.34,19500.0,29.33,29.36,29.33,29.34,19500.0
2019-11-25 10:55:00,29.35,29.35,29.35,29.35,6000.0,29.35,29.35,29.35,29.35,6000.0
2019-11-25 11:00:00,29.32,29.32,29.29,29.3,27615.0,29.32,29.32,29.29,29.3,27615.0
2019-11-25 11:05:00,29.3,29.31,29.29,29.3,15000.0,29.3,29.31,29.29,29.3,15000.0
2019-11-25 11:10:00,29.29,29.3,29.28,29.28,29550.0,29.29,29.3,29.28,29.28,29550.0
2019-11-25 11:15:00,29.28,29.28,29.27,29.27,33000.0,29.28,29.28,29.27,29.27,33000.0
2019-11-25 11:20:00,29.28,29.28,29.26,29.26,21000.0,29.28,29.28,29.26,29.26,21000.0
2019-11-25 11:25:00,29.26,29.26,29.25,29.25,17025.0,29.26,29.26,29.25,29.25,17025.0
2019-11-25 11:30:00,29.26,29.27,29.25,29.27,24000.0,29.26,29.27,29.25,29.27,24000.0
2019-11-25 11:35:00,29.26,29.26,29.25,29.26,7500.0,29.26,29.26,29.25,29.26,7500.0
2019-11-25 11:40:00,29.25,29.26,29.24,29.25,5280.0,29.25,29.26,29.24,29.25,5280.0
2019-11-25 11:45:00,29.25,29.27,29.25,29.27,13500.0,29.25,29.27,29.25,29.27,13500.0
2019-11-25 11:50:00,29.3,29.3,29.28,29.29,18000.0,29.3,29.3,29.28,29.29,18000.0
2019-11-25 11:55:00,29.28,29.28,29.27,29.27,12900.0,29.28,29.28,29.27,29.27,12900.0
2019-11-25 12:00:00,29.28,29.3,29.27,29.27,21000.0,29.28,29.3,29.27,29.27,21000.0
2019-11-25 12:05:00,29.27,29.27,29.26,29.26,18000.0,29.27,29.27,29.26,29.26,18000.0
2019-11-25 12:10:00,29.26,29.27,29.26,29.27,4500.0,29.26,29.27,29.26,29.27,4500.0
2019-11-25 12:15:00,29.27,29.27,29.27,29.27,10500.0,29.27,29.27,29.27,29.27,10500.0
2019-11-25 12:20:00,29.27,29.27,29.24,29.24,16500.0,29.27,29.27,29.24,29.24,16500.0
2019-11-25 12:25:00,29.24,29.24,29.22,29.23,13350.0,29.24,29.24,29.22,29.23,13350.0
2019-11-25 12:30:00,29.24,29.25,29.24,29.25,4500.0,29.24,29.25,29.24,29.25,4500.0
2019-11-25 12:35:00,29.24,29.24,29.24,29.24,10500.0,29.24,29.24,29.24,29.24,10500.0
2019-11-25 12:40:00,29.22,29.23,29.22,29.23,12840.0,29.22,29.23,29.22,29.23,12840.0
2019-11-25 12:45:00,29.23,29.24,29.23,29.24,6000.0,29.23,29.24,29.23,29.24,6000.0
2019-11-25 12:50:00,29.23,29.24,29.23,29.23,10500.0,29.23,29.24,29.23,29.23,10500.0
2019-11-25 12:55:00,29.25,29.27,29.25,29.27,16500.0,29.25,29.27,29.25,29.27,16500.0
2019-11-25 13:00:00,29.27,29.3,29.27,29.27,43410.0,29.27,29.3,29.27,29.27,43410.0
2019-11-25 13:05:00,29.27,29.27,29.26,29.26,45750.0,29.27,29.27,29.26,29.26,45750.0
2019-11-25 13:10:00,29.26,29.27,29.25,29.27,7530.0,29.26,29.27,29.25,29.27,7530.0
2019-11-25 13:15:00,29.25,29.27,29.24,29.26,18000.0,29.25,29.27,29.24,29.26,18000.0
2019-11-25 13:20:00,29.28,29.28,29.26,29.27,11145.0,29.28,29.28,29.26,29.27,11145.0
2019-11-25 13:25:00,29.26,29.26,29.26,29.26,6000.0,29.26,29.26,29.26,29.26,6000.0
2019-11-25 13:30:00,29.26,29.26,29.25,29.25,4500.0,29.26,29.26,29.25,29.25,4500.0
2019-11-25 13:35:00,29.25,29.28,29.25,29.27,26490.0,29.25,29.28,29.25,29.27,26490.0
2019-11-25 13:40:00,29.26,29.26,29.23,29.24,12060.0,29.26,29.26,29.23,29.24,12060.0
2019-11-25 13:45:00,29.23,29.26,29.23,29.26,10740.0,29.23,29.26,29.23,29.26,10740.0
2019-11-25 13:50:00,29.25,29.25,29.21,29.22,95175.0,29.25,29.25,29.21,29.22,95175.0
2019-11-25 13:55:00,29.22,29.22,29.22,29.22,9000.0,29.22,29.22,29.22,29.22,9000.0
2019-11-25 14:00:00,29.22,29.25,29.22,29.25,20460.0,29.22,29.25,29.22,29.25,20460.0
2019-11-25 14:05:00,29.25,29.26,29.25,29.26,9000.0,29.25,29.26,29.25,29.26,9000.0
2019-11-25 14:10:00,29.26,29.27,29.26,29.27,16500.0,29.26,29.27,29.26,29.27,16500.0
2019-11-25 14:15:00,29.28,29.28,29.25,29.26,28770.0,29.28,29.28,29.25,29.26,28770.0
2019-11-25 14:20:00,29.24,29.26,29.24,29.25,14760.0,29.24,29.26,29.24,29.25,14760.0
2019-11-25 14:25:00,29.26,29.27,29.26,29.27,13500.0,29.26,29.27,29.26,29.27,13500.0
2019-11-25 14:30:00,29.27,29.27,29.26,29.26,39945.0,29.27,29.27,29.26,29.26,39945.0
2019-11-25 14:35:00,29.25,29.25,29.23,29.23,9645.0,29.25,29.25,29.23,29.23,9645.0
2019-11-25 14:40:00,29.22,29.23,29.21,29.21,31500.0,29.22,29.23,29.21,29.21,31500.0
2019-11-25 14:45:00,29.21,29.22,29.21,29.22,6000.0,29.21,29.22,29.21,29.22,6000.0
2019-11-25 14:50:00,29.22,29.25,29.22,29.22,19500.0,29.22,29.25,29.22,29.22,19500.0
2019-11-25 14:55:00,29.22,29.22,29.21,29.22,10845.0,29.22,29.22,29.21,29.22,10845.0
2019-11-25 15:00:00,29.23,29.24,29.23,29.24,39015.0,29.23,29.24,29.23,29.24,39015.0
2019-11-25 15:05:00,29.25,29.25,29.21,29.21,28500.0,29.25,29.25,29.21,29.21,28500.0
2019-11-25 15:10:00,29.21,29.21,29.2,29.2,18915.0,29.21,29.21,29.2,29.2,18915.0
2019-11-25 15:15:00,29.2,29.22,29.2,29.22,18465.0,29.2,29.22,29.2,29.22,18465.0
2019-11-25 15:20:00,29.23,29.24,29.22,29.24,33420.0,29.23,29.24,29.22,29.24,33420.0
2019-11-25 15:25:00,29.24,29.25,29.24,29.24,23640.0,29.24,29.25,29.24,29.24,23640.0
2019-11-25 15:30:00,29.24,29.27,29.21,29.23,43500.0,29.24,29.27,29.21,29.23,43500.0
2019-11-25 15:35:00,29.23,29.23,29.19,29.2,95625.0,29.23,29.23,29.19,29.2,95625.0
2019-11-25 15:40:00,29.2,29.22,29.19,29.21,36000.0,29.2,29.22,29.19,29.21,36000.0
2019-11-25 15:45:00,29.21,29.22,29.18,29.18,115770.0,29.21,29.22,29.18,29.18,115770.0
2019-11-25 15:50:00,29.16,29.2,29.16,29.2,72000.0,29.16,29.2,29.16,29.2,72000.0
2019-11-25 15:55:00,29.2,29.2,29.19,29.2,176355.0,29.2,29.2,29.19,29.2,176355.0
2019-11-26 09:30:00,29.28,29.35,29.27,29.35,73065.0,29.28,29.35,29.27,29.35,73065.0
2019-11-26 09:35:00,29.38,29.38,29.29,29.3,18030.0,29.38,29.38,29.29,29.3,18030.0
2019-11-26 09:40:00,29.32,29.39,29.31,29.39,28695.0,29.32,29.39,29.31,29.39,28695.0
2019-11-26 09:45:00,29.37,29.42,29.33,29.42,86115.0,29.37,29.42,29.33,29.42,86115.0
2019-11-26 09:50:00,29.43,29.45,29.38,29.38,25500.0,29.43,29.45,29.38,29.38,25500.0
2019-11-26 09:55:00,29.39,29.46,29.39,29.4,28140.0,29.39,29.46,29.39,29.4,28140.0
2019-11-26 10:00:00,29.4,29.41,29.34,29.39,71940.0,29.4,29.41,29.34,29.39,71940.0
2019-11-26 10:05:00,29.39,29.39,29.36,29.38,16680.0,29.39,29.39,29.36,29.38,16680.0
2019-11-26 10:10:00,29.37,29.39,29.37,29.39,15375.0,29.37,29.39,29.37,29.39,15375.0
2019-11-26 10:15:00,29.4,29.42,29.4,29.42,15750.0,29.4,29.42,29.4,29.42,15750.0
2019-11-26 10:20:00,29.43,29.46,29.43,29.44,31200.0,29.43,29.46,29.43,29.44,31200.0
2019-11-26 10:25:00,29.45,29.47,29.45,29.46,49290.0,29.45,29.47,29.45,29.46,49290.0
2019-11-26 10:30:00,29.46,29.47,29.44,29.45,48690.0,29.46,29.47,29.44,29.45,48690.0
2019-11-26 10:35:00,29.43,29.48,29.43,29.48,30000.0,29.43,29.48,29.43,29.48,30000.0
2019-11-26 10:40:00,29.48,29.53,29.48,29.5,26655.0,29.48,29.53,29.48,29.5,26655.0
2019-11-26 10:45:00,29.5,29.51,29.47,29.48,29160.0,29.5,29.51,29.47,29.48,29160.0
2019-11-26 10:50:00,29.48,29.48,29.45,29.48,16980.0,29.48,29.48,29.45,29.48,16980.0
2019-11-26 10:55:00,29.49,29.5,29.47,29.48,12000.0,29.49,29.5,29.47,29.48,12000.0
2019-11-26 11:00:00,29.49,29.53,29.49,29.53,31500.0,29.49,29.53,29.49,29.53,31500.0
2019-11-26 11:05:00,29.53,29.56,29.53,29.56,21705.0,29.53,29.56,29.53,29.56,21705.0
2019-11-26 11:10:00,29.56,29.56,29.51,29.52,41625.0,29.56,29.56,29.51,29.52,41625.0
2019-11-26 11:15:00,29.51,29.53,29.5,29.53,15000.0,29.51,29.53,29.5,29.53,15000.0
2019-11-26 11:20:00,29.53,29.54,29.52,29.53,33000.0,29.53,29.54,29.52,29.53,33000.0
2019-11-26 11:25:00,29.53,29.54,29.51,29.51,13950.0,29.53,29.54,29.51,29.51,13950.0
2019-11-26 11:30:00,29.52,29.53,29.51,29.52,15000.0,29.52,29.53,29.51,29.52,15000.0
2019-11-26 11:35:00,29.53,29.53,29.48,29.49,48660.0,29.53,29.53,29.48,29.49,48660.0
2019-11-26 11:40:00,29.46,29.49,29.46,29.49,6000.0,29.46,29.49,29.46,29.49,6000.0
2019-11-26 11:45:00,29.5,29.51,29.49,29.49,13500.0,29.5,29.51,29.49,29.49,13500.0
2019-11-26 11:50:00,29.5,29.5,29.48,29.48,21000.0,29.5,29.5,29.48,29.48,21000.0
2019-11-26 11:55:00,29.48,29.49,29.47,29.47,13725.0,29.48,29.49,29.47,29.47,13725.0
2019-11-26 12:00:00,29.46,29.46,29.4,29.4,36000.0,29.46,29.46,29.4,29.4,36000.0
2019-11-26 12:05:00,29.42,29.42,29.4,29.41,15000.0,29.42,29.42,29.4,29.41,15000.0
2019-11-26 12:10:00,29.44,29.45,29.44,29.45,4500.0,29.44,29.45,29.44,29.45,4500.0
2019-11-26 12:15:00,29.45,29.45,29.44,29.44,13695.0,29.45,29.45,29.44,29.44,13695.0
2019-11-26 12:20:00,29.44,29.46,29.43,29.46,6000.0,29.44,29.46,29.43,29.46,6000.0
2019-11-26 12:25:00,29.44,29.45,29.44,29.44,9300.0,29.44,29.45,29.44,29.44,9300.0
2019-11-26 12:30:00,29.44,29.44,29.44,29.44,18000.0,29.44,29.44,29.44,29.44,18000.0
2019-11-26 12:35:00,29.43,29.43,29.42,29.42,7500.0,29.43,29.43,29.42,29.42,7500.0
2019-11-26 12:40:00,29.42,29.42,29.4,29.41,16500.0,29.42,29.42,29.4,29.41,16500.0
2019-11-26 12:45:00,29.42,29.43,29.42,29.42,10500.0,29.42,29.43,29.42,29.42,10500.0
2019-11-26 12:50:00,29.42,29.42,29.4,29.4,12000.0,29.42,29.42,29.4,29.4,12000.0
2019-11-26 12:55:00,29.4,29.41,29.39,29.41,9000.0,29.4,29.41,29.39,29.41,9000.0
2019-11-26 13:00:00,29.41,29.41,29.4,29.4,13875.0,29.41,29.41,29.4,29.4,13875.0
2019-11-26 13:05:00,29.41,29.42,29.4,29.41,14700.0,29.41,29.42,29.4,29.41,14700.0
2019-11-26 13:10:00,29.4,29.4,29.37,29.37,21750.0,29.4,29.4,29.37,29.37,21750.0
2019-11-26 13:15:00,29.36,29.39,29.36,29.39,36090.0,29.36,29.39,29.36,29.39,36090.0
2019-11-26 13:20:00,29.4,29.4,29.4,29.4,25500.0,29.4,29.4,29.4,29.4,25500.0
2019-11-26 13:25:00,29.39,29.39,29.36,29.37,25500.0,29.39,29.39,29.36,29.37,25500.0
2019-11-26 13:30:00,29.37,29.37,29.37,29.37,7650.0,29.37,29.37,29.37,29.37,7650.0
2019-11-26 13:35:00,29.36,29.36,29.33,29.33,34425.0,29.36,29.36,29.33,29.33,34425.0
2019-11-26 13:40:00,29.33,29.34,29.33,29.34,18000.0,29.33,29.34,29.33,29.34,18000.0
2019-11-26 13:45:00,29.34,29.34,29.32,29.33,22500.0,29.34,29.34,29.32,29.33,22500.0
2019-11-26 13:50:00,29.32,29.33,29.32,29.33,15000.0,29.32,29.33,29.32,29.33,15000.0
2019-11-26 13:55:00,29.34,29.35,29.34,29.34,43500.0,29.34,29.35,29.34,29.34,43500.0
2019-11-26 14:00:00,29.35,29.36,29.34,29.34,38970.0,29.35,29.36,29.34,29.34,38970.0
2019-11-26 14:05:00,29.34,29.34,29.33,29.33,28290.0,29.34,29.34,29.33,29.33,28290.0
2019-11-26 14:10:00,29.33,29.36,29.33,29.34,52410.0,29.33,29.36,29.33,29.34,52410.0
2019-11-26 14:15:00,29.34,29.35,29.34,29.35,16500.0,29.34,29.35,29.34,29.35,16500.0
2019-11-26 14:20:00,29.35,29.36,29.34,29.34,61500.0,29.35,29.36,29.34,29.34,61500.0
2019-11-26 14:25:00,29.33,29.33,29.33,29.33,25500.0,29.33,29.33,29.33,29.33,25500.0
2019-11-26 14:30:00,29.32,29.33,29.31,29.32,18750.0,29.32,29.33,29.31,29.32,18750.0
2019-11-26 14:35:00,29.32,29.33,29.31,29.32,74670.0,29.32,29.33,29.31,29.32,74670.0
2019-11-26 14:40:00,29.32,29.32,29.31,29.32,6000.0,29.32,29.32,29.31,29.32,6000.0
2019-11-26 14:45:00,29.32,29.33,29.31,29.32,45000.0,29.32,29.33,29.31,29.32,45000.0
2019-11-26 14:50:00,29.33,29.35,29.33,29.34,27000.0,29.33,29.35,29.33,29.34,27000.0
2019-11-26 14:55:00,29.34,29.36,29.34,29.36,18375.0,29.34,29.36,29.34,29.36,18375.0
2019-11-26 15:00:00,29.37,29.37,29.36,29.36,22260.0,29.37,29.37,29.36,29.36,22260.0
2019-11-26 15:05:00,29.36,29.36,29.34,29.35,46500.0,29.36,29.36,29.34,29.35,46500.0
2019-11-26 15:10:00,29.35,29.35,29.34,29.35,33375.0,29.35,29.35,29.34,29.35,33375.0
2019-11-26 15:15:00,29.36,29.38,29.36,29.37,42000.0,29.36,29.38,29.36,29.37,42000.0
2019-11-26 15:20:00,29.38,29.4,29.37,29.39,25500.0,29.38,29.4,29.37,29.39,25500.0
2019-11-26 15:25:00,29.4,29.4,29.35,29.35,90000.0,29.4,29.4,29.35,29.35,90000.0
2019-11-26 15:30:00,29.35,29.37,29.35,29.37,25590.0,29.35,29.37,29.35,29.37,25590.0
2019-11-26 15:35:00,29.37,29.37,29.36,29.36,60885.0,29.37,29.37,29.36,29.36,60885.0
2019-11-26 15:40:00,29.36,29.36,29.35,29.36,141030.0,29.36,29.36,29.35,29.36,141030.0
2019-11-26 15:45:00,29.36,29.38,29.36,29.38,150105.0,29.36,29.38,29.36,29.38,150105.0
2019-11-26 15:50:00,29.38,29.45,29.37,29.45,226725.0,29.38,29.45,29.37,29.45,226725.0
2019-11-26 15:55:00,29.46,29.49,29.44,29.49,585765.0,29.46,29.49,29.44,29.49,585765.0
2019-11-27 09:30:00,29.5,29.5,29.48,29.48,25230.0,29.5,29.5,29.48,29.48,25230.0
2019-11-27 09:35:00,29.5,29.5,29.44,29.5,21675.0,29.5,29.5,29.44,29.5,21675.0
2019-11-27 09:40:00,29.5,29.5,29.47,29.5,50460.0,29.5,29.5,29.47,29.5,50460.0
2019-11-27 09:45:00,29.54,29.58,29.52,29.58,67575.0,29.54,29.58,29.52,29.58,67575.0
2019-11-27 09:50:00,29.6,29.6,29.58,29.58,45450.0,29.6,29.6,29.58,29.58,45450.0
2019-11-27 09:55:00,29.58,29.59,29.52,29.55,60000.0,29.58,29.59,29.52,29.55,60000.0
2019-11-27 10:00:00,29.55,29.62,29.54,29.61,27615.0,29.55,29.62,29.54,29.61,27615.0
2019-11-27 10:05:00,29.6,29.7,29.59,29.7,25650.0,29.6,29.7,29.59,29.7,25650.0
2019-11-27 10:10:00,29.68,29.7,29.67,29.69,32220.0,29.68,29.7,29.67,29.69,32220.0
2019-11-27 10:15:00,29.69,29.76,29.69,29.76,28455.0,29.69,29.76,29.69,29.76,28455.0
2019-11-27 10:20:00,29.75,29.77,29.74,29.77,19500.0,29.75,29.77,29.74,29.77,19500.0
2019-11-27 10:25:00,29.78,29.78,29.73,29.77,45210.0,29.78,29.78,29.73,29.77,45210.0
2019-11-27 10:30:00,29.76,29.76,29.71,29.71,23940.0,29.76,29.76,29.71,29.71,23940.0
2019-11-27 10:35:00,29.69,29.71,29.68,29.71,15360.0,29.69,29.71,29.68,29.71,15360.0
2019-11-27 10:40:00,29.7,29.72,29.7,29.7,15000.0,29.7,29.72,29.7,29.7,15000.0
2019-11-27 10:45:00,29.7,29.71,29.69,29.7,18690.0,29.7,29.71,29.69,29.7,18690.0
2019-11-27 10:50:00,29.71,29.71,29.67,29.67,33630.0,29.71,29.71,29.67,29.67,33630.0
2019-11-27 10:55:00,29.66,29.67,29.63,29.66,18030.0,29.66,29.67,29.63,29.66,18030.0
2019-11-27 11:00:00,29.67,29.68,29.65,29.68,16500.0,29.67,29.68,29.65,29.68,16500.0
2019-11-27 11:05:00,29.68,29.68,29.65,29.65,19530.0,29.68,29.68,29.65,29.65,19530.0
2019-11-27 11:10:00,29.65,29.67,29.63,29.66,31050.0,29.65,29.67,29.63,29.66,31050.0
2019-11-27 11:15:00,29.66,29.68,29.66,29.68,6000.0,29.66,29.68,29.66,29.68,6000.0
2019-11-27 11:20:00,29.67,29.67,29.64,29.64,7500.0,29.67,29.67,29.64,29.64,7500.0
2019-11-27 11:25:00,29.65,29.69,29.65,29.69,10500.0,29.65,29.69,29.65,29.69,10500.0
2019-11-27 11:30:00,29.69,29.72,29.69,29.71,27000.0,29.69,29.72,29.69,29.71,27000.0
2019-11-27 11:35:00,29.7,29.7,29.68,29.69,9285.0,29.7,29.7,29.68,29.69,9285.0
2019-11-27 11:40:00,29.68,29.69,29.67,29.67,74490.0,29.68,29.69,29.67,29.67,74490.0
2019-11-27 11:45:00,29.69,29.69,29.67,29.68,16500.0,29.69,29.69,29.67,29.68,16500.0
2019-11-27 11:50:00,29.67,29.68,29.67,29.68,10500.0,29.67,29.68,29.67,29.68,10500.0
2019-11-27 11:55:00,29.71,29.71,29.69,29.7,4500.0,29.71,29.71,29.69,29.7,4500.0
2019-11-27 12:00:00,29.69,29.7,29.69,29.69,9000.0,29.69,29.7,29.69,29.69,9000.0
2019-11-27 12:05:00,29.68,29.69,29.67,29.68,19920.0,29.68,29.69,29.67,29.68,19920.0
2019-11-27 12:10:00,29.66,29.68,29.66,29.67,6000.0,29.66,29.68,29.66,29.67,6000.0
2019-11-27 12:15:00,29.67,29.67,29.66,29.66,13500.0,29.67,29.67,29.66,29.66,13500.0
2019-11-27 12:20:00,29.65,29.66,29.64,29.65,15000.0,29.65,29.66,29.64,29.65,15000.0
2019-11-27 12:25:00,29.65,29.65,29.63,29.63,3000.0,29.65,29.65,29.63,29.63,3000.0
2019-11-27 12:30:00,29.63,29.64,29.63,29.64,9000.0,29.63,29.64,29.63,29.64,9000.0
2019-11-27 12:35:00,29.64,29.65,29.63,29.65,4500.0,29.64,29.65,29.63,29.65,4500.0
2019-11-27 12:40:00,29.65,29.67,29.65,29.66,4500.0,29.65,29.67,29.65,29.66,4500.0
2019-11-27 12:45:00,29.66,29.68,29.65,29.68,12000.0,29.66,29.68,29.65,29.68,12000.0
2019-11-27 12:50:00,29.68,29.69,29.67,29.69,16500.0,29.68,29.69,29.67,29.69,16500.0
2019-11-27 12:55:00,29.69,29.69,29.68,29.69,9000.0,29.69,29.69,29.68,29.69,9000.0
2019-11-27 13:00:00,29.69,29.71,29.68,29.69,15000.0,29.69,29.71,29.68,29.69,15000.0
2019-11-27 13:05:00,29.67,29.69,29.66,29.67,19500.0,29.67,29.69,29.66,29.67,19500.0
2019-11-27 13:10:00,29.67,29.71,29.67,29.71,13500.0,29.67,29.71,29.67,29.71,13500.0
2019-11-27 13:15:00,29.7,29.7,29.68,29.69,37920.0,29.7,29.7,29.68,29.69,37920.0
2019-11-27 13:20:00,29.69,29.7,29.67,29.68,12000.0,29.69,29.7,29.67,29.68,12000.0
2019-11-27 13:25:00,29.68,29.69,29.68,29.68,9000.0,29.68,29.69,29.68,29.68,9000.0
2019-11-27 13:30:00,29.68,29.68,29.64,29.64,31500.0,29.68,29.68,29.64,29.64,31500.0
2019-11-27 13:35:00,29.64,29.64,29.62,29.64,17190.0,29.64,29.64,29.62,29.64,17190.0
2019-11-27 13:40:00,29.64,29.65,29.63,29.64,9000.0,29.64,29.65,29.63,29.64,9000.0
2019-11-27 13:45:00,29.64,29.64,29.63,29.63,12000.0,29.64,29.64,29.63,29.63,12000.0
2019-11-27 13:50:00,29.64,29.64,29.64,29.64,6000.0,29.64,29.64,29.64,29.64,6000.0
2019-11-27 13:55:00,29.63,29.64,29.63,29.64,12000.0,29.63,29.64,29.63,29.64,12000.0
2019-11-27 14:00:00,29.64,29.64,29.62,29.62,6000.0,29.64,29.64,29.62,29.62,6000.0
2019-11-27 14:05:00,29.64,29.65,29.63,29.65,7500.0,29.64,29.65,29.63,29.65,7500.0
2019-11-27 14:10:00,29.65,29.68,29.65,29.67,18000.0,29.65,29.68,29.65,29.67,18000.0
2019-11-27 14:15:00,29.67,29.68,29.66,29.67,10500.0,29.67,29.68,29.66,29.67,10500.0
2019-11-27 14:20:00,29.67,29.67,29.65,29.67,30000.0,29.67,29.67,29.65,29.67,30000.0
2019-11-27 14:25:00,29.67,29.68,29.66,29.66,19815.0,29.67,29.68,29.66,29.66,19815.0
2019-11-27 14:30:00,29.66,29.66,29.64,29.64,12000.0,29.66,29.66,29.64,29.64,12000.0
2019-11-27 14:35:00,29.64,29.64,29.64,29.64,1500.0,29.64,29.64,29.64,29.64,1500.0
2019-11-27 14:40:00,29.65,29.65,29.65,29.65,15675.0,29.65,29.65,29.65,29.65,15675.0
2019-11-27 14:45:00,29.65,29.67,29.65,29.66,15000.0,29.65,29.67,29.65,29.66,15000.0
2019-11-27 14:50:00,29.65,29.66,29.65,29.66,6000.0,29.65,29.66,29.65,29.66,6000.0
2019-11-27 14:55:00,29.65,29.67,29.65,29.66,31245.0,29.65,29.67,29.65,29.66,31245.0
2019-11-27 15:00:00,29.65,29.67,29.65,29.65,22530.0,29.65,29.67,29.65,29.65,22530.0
2019-11-27 15:05:00,29.66,29.66,29.65,29.66,10500.0,29.66,29.66,29.65,29.66,10500.0
2019-11-27 15:10:00,29.65,29.66,29.65,29.66,16365.0,29.65,29.66,29.65,29.66,16365.0
2019-11-27 15:15:00,29.66,29.67,29.65,29.67,44430.0,29.66,29.67,29.65,29.67,44430.0
2019-11-27 15:20:00,29.67,29.7,29.67,29.69,22500.0,29.67,29.7,29.67,29.69,22500.0
2019-11-27 15:25:00,29.69,29.69,29.68,29.69,24375.0,29.69,29.69,29.68,29.69,24375.0
2019-11-27 15:30:00,29.69,29.69,29.67,29.69,19500.0,29.69,29.69,29.67,29.69,19500.0
2019-11-27 15:35:00,29.68,29.68,29.66,29.67,45225.0,29.68,29.68,29.66,29.67,45225.0
2019-11-27 15:40:00,29.67,29.71,29.67,29.71,35460.0,29.67,29.71,29.67,29.71,35460.0
2019-11-27 15:45:00,29.71,29.71,29.7,29.71,51000.0,29.71,29.71,29.7,29.71,51000.0
2019-11-27 15:50:00,29.69,29.73,29.69,29.71,133560.0,29.69,29.73,29.69,29.71,133560.0
2019-11-27 15:55:00,29.72,29.72,29.69,29.71,187500.0,29.72,29.72,29.69,29.71,187500.0
2019-11-29 09:30:00,29.2,29.69,29.2,29.66,60345.0,29.2,29.69,29.2,29.66,60345.0
2019-11-29 09:35:00,29.68,29.85,29.68,29.81,51000.0,29.68,29.85,29.68,29.81,51000.0
2019-11-29 09:40:00,29.8,29.8,29.62,29.68,67530.0,29.8,29.8,29.62,29.68,67530.0
2019-11-29 09:45:00,29.67,29.74,29.65,29.66,155385.0,29.67,29.74,29.65,29.66,155385.0
2019-11-29 09:50:00,29.71,29.72,29.67,29.72,6000.0,29.71,29.72,29.67,29.72,6000.0
2019-11-29 09:55:00,29.75,29.75,29.69,29.75,14595.0,29.75,29.75,29.69,29.75,14595.0
2019-11-29 10:00:00,29.78,29.79,29.76,29.78,18000.0,29.78,29.79,29.76,29.78,18000.0
2019-11-29 10:05:00,29.78,29.8,29.71,29.79,61200.0,29.78,29.8,29.71,29.79,61200.0
2019-11-29 10:10:00,29.79,29.79,29.73,29.73,18240.0,29.79,29.79,29.73,29.73,18240.0
2019-11-29 10:15:00,29.73,29.74,29.69,29.71,9840.0,29.73,29.74,29.69,29.71,9840.0
2019-11-29 10:20:00,29.69,29.76,29.69,29.76,28095.0,29.69,29.76,29.69,29.76,28095.0
2019-11-29 10:25:00,29.76,29.77,29.72,29.72,28845.0,29.76,29.77,29.72,29.72,28845.0
2019-11-29 10:30:00,29.73,29.75,29.73,29.73,12000.0,29.73,29.75,29.73,29.73,12000.0
2019-11-29 10:35:00,29.73,29.73,29.71,29.72,15000.0,29.73,29.73,29.71,29.72,15000.0
2019-11-29 10:40:00,29.7,29.7,29.65,29.65,21075.0,29.7,29.7,29.65,29.65,21075.0
2019-11-29 10:45:00,29.65,29.65,29.63,29.65,25500.0,29.65,29.65,29.63,29.65,25500.0
2019-11-29 10:50:00,29.65,29.68,29.64,29.67,24945.0,29.65,29.68,29.64,29.67,24945.0
2019-11-29 10:55:00,29.69,29.69,29.68,29.68,7500.0,29.69,29.69,29.68,29.68,7500.0
2019-11-29 11:00:00,29.68,29.7,29.62,29.62,27000.0,29.68,29.7,29.62,29.62,27000.0
2019-11-29 11:05:00,29.62,29.68,29.62,29.67,27240.0,29.62,29.68,29.62,29.67,27240.0
2019-11-29 11:10:00,29.69,29.7,29.67,29.68,14595.0,29.69,29.7,29.67,29.68,14595.0
2019-11-29 11:15:00,29.68,29.7,29.68,29.69,18225.0,29.68,29.7,29.68,29.69,18225.0
2019-11-29 11:20:00,29.71,29.71,29.68,29.71,6360.0,29.71,29.71,29.68,29.71,6360.0
2019-11-29 11:25:00,29.69,29.69,29.69,29.69,21660.0,29.69,29.69,29.69,29.69,21660.0
2019-11-29 11:30:00,29.68,29.68,29.68,29.68,6000.0,29.68,29.68,29.68,29.68,6000.0
2019-11-29 11:35:00,29.68,29.7,29.68,29.69,19500.0,29.68,29.7,29.68,29.69,19500.0
2019-11-29 11:40:00,29.69,29.69,29.65,29.65,12000.0,29.69,29.69,29.65,29.65,12000.0
2019-11-29 11:45:00,29.63,29.63,29.61,29.63,44415.0,29.63,29.63,29.61,29.63,44415.0
2019-11-29 11:50:00,29.61,29.61,29.57,29.57,16545.0,29.61,29.61,29.57,29.57,16545.0
2019-11-29 11:55:00,29.55,29.58,29.54,29.57,27000.0,29.55,29.58,29.54,29.57,27000.0
2019-11-29 12:00:00,29.58,29.61,29.57,29.6,22500.0,29.58,29.61,29.57,29.6,22500.0
2019-11-29 12:05:00,29.61,29.63,29.6,29.61,20235.0,29.61,29.63,29.6,29.61,20235.0
2019-11-29 12:10:00,29.62,29.63,29.62,29.63,16170.0,29.62,29.63,29.62,29.63,16170.0
2019-11-29 12:15:00,29.63,29.63,29.57,29.58,9000.0,29.63,29.63,29.57,29.58,9000.0
2019-11-29 12:20:00,29.57,29.57,29.56,29.57,12000.0,29.57,29.57,29.56,29.57,12000.0
2019-11-29 12:25:00,29.57,29.59,29.56,29.56,21000.0,29.57,29.59,29.56,29.56,21000.0
2019-11-29 12:30:00,29.56,29.57,29.56,29.56,7500.0,29.56,29.57,29.56,29.56,7500.0
2019-11-29 12:35:00,29.57,29.57,29.56,29.56,10500.0,29.57,29.57,29.56,29.56,10500.0
2019-11-29 12:40:00,29.54,29.54,29.51,29.52,21000.0,29.54,29.54,29.51,29.52,21000.0
2019-11-29 12:45:00,29.51,29.54,29.51,29.53,25500.0,29.51,29.54,29.51,29.53,25500.0
2019-11-29 12:50:00,29.51,29.54,29.5,29.5,85515.0,29.51,29.54,29.5,29.5,85515.0
2019-11-29 12:55:00,29.51,29.58,29.44,29.49,462630.0,29.51,29.58,29.44,29.49,462630.0
2019-12-02 09:30:00,29.56,29.63,29.4,29.51,59160.0,29.56,29.63,29.4,29.51,59160.0
2019-12-02 09:35:00,29.52,29.68,29.52,29.57,51465.0,29.52,29.68,29.52,29.57,51465.0
2019-12-02 09:40:00,29.62,29.67,29.6,29.67,43500.0,29.62,29.67,29.6,29.67,43500.0
2019-12-02 09:45:00,29.68,29.81,29.64,29.8,116460.0,29.68,29.81,29.64,29.8,116460.0
2019-12-02 09:50:00,29.82,29.82,29.72,29.72,113415.0,29.82,29.82,29.72,29.72,113415.0
2019-12-02 09:55:00,29.72,29.75,29.68,29.7,24000.0,29.72,29.75,29.68,29.7,24000.0
2019-12-02 10:00:00,29.69,29.82,29.68,29.81,41895.0,29.69,29.82,29.68,29.81,41895.0
2019-12-02 10:05:00,29.83,29.83,29.76,29.79,33690.0,29.83,29.83,29.76,29.79,33690.0
2019-12-02 10:10:00,29.77,29.82,29.71,29.71,16800.0,29.77,29.82,29.71,29.71,16800.0
2019-12-02 10:15:00,29.74,29.78,29.74,29.77,24000.0,29.74,29.78,29.74,29.77,24000.0
2019-12-02 10:20:00,29.75,29.77,29.74,29.74,25515.0,29.75,29.77,29.74,29.74,25515.0
2019-12-02 10:25:00,29.76,29.77,29.73,29.75,25500.0,29.76,29.77,29.73,29.75,25500.0
2019-12-02 10:30:00,29.75,29.75,29.7,29.72,33000.0,29.75,29.75,29.7,29.72,33000.0
2019-12-02 10:35:00,29.7,29.71,29.6,29.71,40500.0,29.7,29.71,29.6,29.71,40500.0
2019-12-02 10:40:00,29.73,29.76,29.72,29.74,21000.0,29.73,29.76,29.72,29.74,21000.0
2019-12-02 10:45:00,29.7,29.71,29.66,29.68,15315.0,29.7,29.71,29.66,29.68,15315.0
2019-12-02 10:50:00,29.68,29.7,29.66,29.66,13500.0,29.68,29.7,29.66,29.66,13500.0
2019-12-02 10:55:00,29.66,29.66,29.63,29.66,13500.0,29.66,29.66,29.63,29.66,13500.0
2019-12-02 11:00:00,29.66,29.67,29.65,29.67,28500.0,29.66,29.67,29.65,29.67,28500.0
2019-12-02 11:05:00,29.66,29.67,29.64,29.66,35955.0,29.66,29.67,29.64,29.66,35955.0
2019-12-02 11:10:00,29.65,29.65,29.64,29.64,15000.0,29.65,29.65,29.64,29.64,15000.0
2019-12-02 11:15:00,29.64,29.67,29.64,29.67,16500.0,29.64,29.67,29.64,29.67,16500.0
2019-12-02 11:20:00,29.67,29.68,29.66,29.67,36000.0,29.67,29.68,29.66,29.67,36000.0
2019-12-02 11:25:00,29.66,29.68,29.64,29.64,13695.0,29.66,29.68,29.64,29.64,13695.0
2019-12-02 11:30:00,29.63,29.63,29.61,29.62,13500.0,29.63,29.63,29.61,29.62,13500.0
2019-12-02 11:35:00,29.63,29.64,29.56,29.59,37740.0,29.63,29.64,29.56,29.59,37740.0
2019-12-02 11:40:00,29.59,29.64,29.58,29.64,19500.0,29.59,29.64,29.58,29.64,19500.0
2019-12-02 11:45:00,29.65,29.67,29.65,29.67,24000.0,29.65,29.67,29.65,29.67,24000.0
2019-12-02 11:50:00,29.67,29.68,29.66,29.67,25650.0,29.67,29.68,29.66,29.67,25650.0
2019-12-02 11:55:00,29.67,29.67,29.65,29.65,20085.0,29.67,29.67,29.65,29.65,20085.0
2019-12-02 12:00:00,29.66,29.67,29.62,29.62,26850.0,29.66,29.67,29.62,29.62,26850.0
2019-12-02 12:05:00,29.62,29.63,29.61,29.63,15000.0,29.62,29.63,29.61,29.63,15000.0
2019-12-02 12:10:00,29.62,29.62,29.6,29.6,15000.0,29.62,29.62,29.6,29.6,15000.0
2019-12-02 12:15:00,29.61,29.61,29.61,29.61,10950.0,29.61,29.61,29.61,29.61,10950.0
2019-12-02 12:20:00,29.63,29.63,29.62,29.63,25470.0,29.63,29.63,29.62,29.63,25470.0
2019-12-02 12:25:00,29.64,29.66,29.6,29.62,22500.0,29.64,29.66,29.6,29.62,22500.0
2019-12-02 12:30:00,29.62,29.62,29.61,29.61,12000.0,29.62,29.62,29.61,29.61,12000.0
2019-12-02 12:35:00,29.6,29.61,29.6,29.6,29910.0,29.6,29.61,29.6,29.6,29910.0
2019-12-02 12:40:00,29.6,29.61,29.6,29.6,25905.0,29.6,29.61,29.6,29.6,25905.0
2019-12-02 12:45:00,29.6,29.6,29.54,29.57,28845.0,29.6,29.6,29.54,29.57,28845.0
2019-12-02 12:50:00,29.57,29.59,29.55,29.59,18000.0,29.57,29.59,29.55,29.59,18000.0
2019-12-02 12:55:00,29.62,29.62,29.6,29.6,16980.0,29.62,29.62,29.6,29.6,16980.0
2019-12-02 13:00:00,29.6,29.61,29.6,29.61,36000.0,29.6,29.61,29.6,29.61,36000.0
2019-12-02 13:05:00,29.6,29.63,29.6,29.63,25500.0,29.6,29.63,29.6,29.63,25500.0
2019-12-02 13:10:00,29.63,29.66,29.63,29.65,24345.0,29.63,29.66,29.63,29.65,24345.0
2019-12-02 13:15:00,29.66,29.67,29.65,29.67,13500.0,29.66,29.67,29.65,29.67,13500.0
2019-12-02 13:20:00,29.66,29.68,29.66,29.66,10500.0,29.66,29.68,29.66,29.66,10500.0
2019-12-02 13:25:00,29.65,29.68,29.65,29.67,49725.0,29.65,29.68,29.65,29.67,49725.0
2019-12-02 13:30:00,29.68,29.69,29.66,29.66,22500.0,29.68,29.69,29.66,29.66,22500.0
2019-12-02 13:35:00,29.68,29.68,29.67,29.68,10500.0,29.68,29.68,29.67,29.68,10500.0
2019-12-02 13:40:00,29.73,29.76,29.7,29.7,36045.0,29.73,29.76,29.7,29.7,36045.0
2019-12-02 13:45:00,29.7,29.71,29.7,29.7,9000.0,29.7,29.71,29.7,29.7,9000.0
2019-12-02 13:50:00,29.7,29.73,29.7,29.72,15000.0,29.7,29.73,29.7,29.72,15000.0
2019-12-02 13:55:00,29.72,29.73,29.72,29.73,23010.0,29.72,29.73,29.72,29.73,23010.0
2019-12-02 14:00:00,29.73,29.74,29.73,29.73,9225.0,29.73,29.74,29.73,29.73,9225.0
2019-12-02 14:05:00,29.72,29.72,29.71,29.71,12000.0,29.72,29.72,29.71,29.71,12000.0
2019-12-02 14:10:00,29.72,29.73,29.71,29.72,22500.0,29.72,29.73,29.71,29.72,22500.0
2019-12-02 14:15:00,29.72,29.74,29.71,29.73,27000.0,29.72,29.74,29.71,29.73,27000.0
2019-12-02 14:20:00,29.73,29.75,29.72,29.75,28560.0,29.73,29.75,29.72,29.75,28560.0
2019-12-02 14:25:00,29.75,29.75,29.73,29.74,17220.0,29.75,29.75,29.73,29.74,17220.0
2019-12-02 14:30:00,29.75,29.75,29.74,29.74,10650.0,29.75,29.75,29.74,29.74,10650.0
2019-12-02 14:35:00,29.73,29.73,29.72,29.73,9135.0,29.73,29.73,29.72,29.73,9135.0
2019-12-02 14:40:00,29.73,29.76,29.73,29.74,37260.0,29.73,29.76,29.73,29.74,37260.0
2019-12-02 14:45:00,29.75,29.76,29.74,29.75,10500.0,29.75,29.76,29.74,29.75,10500.0
2019-12-02 14:50:00,29.76,29.76,29.74,29.75,10500.0,29.76,29.76,29.74,29.75,10500.0
2019-12-02 14:55:00,29.76,29.78,29.76,29.78,12000.0,29.76,29.78,29.76,29.78,12000.0
2019-12-02 15:00:00,29.77,29.77,29.76,29.77,7500.0,29.77,29.77,29.76,29.77,7500.0
2019-12-02 15:05:00,29.75,29.76,29.74,29.74,13170.0,29.75,29.76,29.74,29.74,13170.0
2019-12-02 15:10:00,29.74,29.76,29.72,29.72,45180.0,29.74,29.76,29.72,29.72,45180.0
2019-12-02 15:15:00,29.74,29.75,29.74,29.74,7500.0,29.74,29.75,29.74,29.74,7500.0
2019-12-02 15:20:00,29.74,29.75,29.73,29.73,15000.0,29.74,29.75,29.73,29.73,15000.0
2019-12-02 15:25:00,29.73,29.73,29.71,29.71,39000.0,29.73,29.73,29.71,29.71,39000.0
2019-12-02 15:30:00,29.71,29.73,29.71,29.73,22500.0,29.71,29.73,29.71,29.73,22500.0
2019-12-02 15:35:00,29.74,29.77,29.74,29.77,27000.0,29.74,29.77,29.74,29.77,27000.0
2019-12-02 15:40:00,29.75,29.76,29.72,29.76,28500.0,29.75,29.76,29.72,29.76,28500.0
2019-12-02 15:45:00,29.76,29.77,29.75,29.76,48000.0,29.76,29.77,29.75,29.76,48000.0
2019-12-02 15:50:00,29.76,29.76,29.73,29.74,78000.0,29.76,29.76,29.73,29.74,78000.0
2019-12-02 15:55:00,29.73,29.76,29.73,29.76,128355.0,29.73,29.76,29.73,29.76,128355.0
2019-12-03 09:30:00,29.61,29.64,29.49,29.55,114270.0,29.61,29.64,29.49,29.55,114270.0
2019-12-03 09:35:00,29.59,29.66,29.57,29.6,36315.0,29.59,29.66,29.57,29.6,36315.0
2019-12-03 09:40:00,29.58,29.62,29.58,29.59,19215.0,29.58,29.62,29.58,29.59,19215.0
2019-12-03 09:45:00,29.58,29.63,29.54,29.54,57750.0,29.58,29.63,29.54,29.54,57750.0
2019-12-03 09:50:00,29.54,29.61,29.54,29.6,63720.0,29.54,29.61,29.54,29.6,63720.0
2019-12-03 09:55:00,29.63,29.64,29.6,29.6,9465.0,29.63,29.64,29.6,29.6,9465.0
2019-12-03 10:00:00,29.61,29.66,29.61,29.65,54675.0,29.61,29.66,29.61,29.65,54675.0
2019-12-03 10:05:00,29.62,29.62,29.54,29.54,31500.0,29.62,29.62,29.54,29.54,31500.0
2019-12-03 10:10:00,29.53,29.56,29.51,29.56,33495.0,29.53,29.56,29.51,29.56,33495.0
2019-12-03 10:15:00,29.55,29.59,29.54,29.58,18570.0,29.55,29.59,29.54,29.58,18570.0
2019-12-03 10:20:00,29.58,29.58,29.52,29.55,31815.0,29.58,29.58,29.52,29.55,31815.0
2019-12-03 10:25:00,29.49,29.5,29.45,29.46,38715.0,29.49,29.5,29.45,29.46,38715.0
2019-12-03 10:30:00,29.45,29.46,29.43,29.44,21000.0,29.45,29.46,29.43,29.44,21000.0
2019-12-03 10:35:00,29.47,29.5,29.44,29.48,41625.0,29.47,29.5,29.44,29.48,41625.0
2019-12-03 10:40:00,29.5,29.51,29.47,29.5,76620.0,29.5,29.51,29.47,29.5,76620.0
2019-12-03 10:45:00,29.5,29.52,29.45,29.48,31470.0,29.5,29.52,29.45,29.48,31470.0
2019-12-03 10:50:00,29.44,29.46,29.44,29.46,17265.0,29.44,29.46,29.44,29.46,17265.0
2019-12-03 10:55:00,29.45,29.5,29.45,29.5,24195.0,29.45,29.5,29.45,29.5,24195.0
2019-12-03 11:00:00,29.48,29.48,29.41,29.43,31635.0,29.48,29.48,29.41,29.43,31635.0
2019-12-03 11:05:00,29.45,29.46,29.44,29.46,41250.0,29.45,29.46,29.44,29.46,41250.0
2019-12-03 11:10:00,29.46,29.51,29.46,29.5,51615.0,29.46,29.51,29.46,29.5,51615.0
2019-12-03 11:15:00,29.5,29.51,29.49,29.51,26625.0,29.5,29.51,29.49,29.51,26625.0
2019-12-03 11:20:00,29.49,29.53,29.49,29.52,54150.0,29.49,29.53,29.49,29.52,54150.0
2019-12-03 11:25:00,29.51,29.51,29.45,29.45,28470.0,29.51,29.51,29.45,29.45,28470.0
2019-12-03 11:30:00,29.44,29.44,29.39,29.41,41595.0,29.44,29.44,29.39,29.41,41595.0
2019-12-03 11:35:00,29.42,29.43,29.41,29.41,7500.0,29.42,29.43,29.41,29.41,7500.0
2019-12-03 11:40:00,29.41,29.43,29.4,29.41,25080.0,29.41,29.43,29.4,29.41,25080.0
2019-12-03 11:45:00,29.4,29.4,29.36,29.37,19110.0,29.4,29.4,29.36,29.37,19110.0
2019-12-03 11:50:00,29.39,29.39,29.33,29.34,34500.0,29.39,29.39,29.33,29.34,34500.0
2019-12-03 11:55:00,29.35,29.38,29.34,29.37,36000.0,29.35,29.38,29.34,29.37,36000.0
2019-12-03 12:00:00,29.37,29.38,29.35,29.37,39000.0,29.37,29.38,29.35,29.37,39000.0
2019-12-03 12:05:00,29.37,29.38,29.36,29.37,23655.0,29.37,29.38,29.36,29.37,23655.0
2019-12-03 12:10:00,29.37,29.37,29.32,29.33,58215.0,29.37,29.37,29.32,29.33,58215.0
2019-12-03 12:15:00,29.33,29.36,29.33,29.36,42555.0,29.33,29.36,29.33,29.36,42555.0
2019-12-03 12:20:00,29.35,29.36,29.34,29.35,16800.0,29.35,29.36,29.34,29.35,16800.0
2019-12-03 12:25:00,29.35,29.37,29.34,29.35,39000.0,29.35,29.37,29.34,29.35,39000.0
2019-12-03 12:30:00,29.34,29.35,29.32,29.32,35250.0,29.34,29.35,29.32,29.32,35250.0
2019-12-03 12:35:00,29.31,29.31,29.29,29.3,31710.0,29.31,29.31,29.29,29.3,31710.0
2019-12-03 12:40:00,29.3,29.3,29.29,29.29,39000.0,29.3,29.3,29.29,29.29,39000.0
2019-12-03 12:45:00,29.29,29.3,29.28,29.3,39480.0,29.29,29.3,29.28,29.3,39480.0
2019-12-03 12:50:00,29.31,29.32,29.31,29.31,27000.0,29.31,29.32,29.31,29.31,27000.0
2019-12-03 12:55:00,29.31,29.31,29.28,29.29,42000.0,29.31,29.31,29.28,29.29,42000.0
2019-12-03 13:00:00,29.29,29.34,29.29,29.34,40500.0,29.29,29.34,29.29,29.34,40500.0
2019-12-03 13:05:00,29.33,29.35,29.33,29.34,22500.0,29.33,29.35,29.33,29.34,22500.0
2019-12-03 13:10:00,29.34,29.34,29.29,29.29,31500.0,29.34,29.34,29.29,29.29,31500.0
2019-12-03 13:15:00,29.29,29.29,29.25,29.25,42000.0,29.29,29.29,29.25,29.25,42000.0
2019-12-03 13:20:00,29.25,29.32,29.25,29.29,47490.0,29.25,29.32,29.25,29.29,47490.0
2019-12-03 13:25:00,29.28,29.28,29.25,29.27,39030.0,29.28,29.28,29.25,29.27,39030.0
2019-12-03 13:30:00,29.27,29.3,29.26,29.29,53205.0,29.27,29.3,29.26,29.29,53205.0
2019-12-03 13:35:00,29.28,29.3,29.27,29.27,28500.0,29.28,29.3,29.27,29.27,28500.0
2019-12-03 13:40:00,29.26,29.27,29.26,29.27,18000.0,29.26,29.27,29.26,29.27,18000.0
2019-12-03 13:45:00,29.27,29.28,29.22,29.22,38550.0,29.27,29.28,29.22,29.22,38550.0
2019-12-03 13:50:00,29.23,29.24,29.2,29.2,90015.0,29.23,29.24,29.2,29.2,90015.0
2019-12-03 13:55:00,29.19,29.19,29.12,29.13,55080.0,29.19,29.19,29.12,29.13,55080.0
2019-12-03 14:00:00,29.13,29.14,29.11,29.11,63000.0,29.13,29.14,29.11,29.11,63000.0
2019-12-03 14:05:00,29.1,29.11,29.07,29.08,66495.0,29.1,29.11,29.07,29.08,66495.0
2019-12-03 14:10:00,29.07,29.07,29.02,29.02,73500.0,29.07,29.07,29.02,29.02,73500.0
2019-12-03 14:15:00,29.01,29.03,29.0,29.02,72600.0,29.01,29.03,29.0,29.02,72600.0
2019-12-03 14:20:00,29.0,29.05,29.0,29.03,103410.0,29.0,29.05,29.0,29.03,103410.0
2019-12-03 14:25:00,29.02,29.04,29.02,29.03,83250.0,29.02,29.04,29.02,29.03,83250.0
2019-12-03 14:30:00,29.03,29.04,28.98,28.99,58350.0,29.03,29.04,28.98,28.99,58350.0
2019-12-03 14:35:00,28.98,29.0,28.97,28.99,95790.0,28.98,29.0,28.97,28.99,95790.0
2019-12-03 14:40:00,28.99,29.05,28.99,29.05,46500.0,28.99,29.05,28.99,29.05,46500.0
2019-12-03 14:45:00,29.04,29.07,29.04,29.07,34500.0,29.04,29.07,29.04,29.07,34500.0
2019-12-03 14:50:00,29.07,29.07,29.05,29.07,51000.0,29.07,29.07,29.05,29.07,51000.0
2019-12-03 14:55:00,29.08,29.08,29.06,29.07,27000.0,29.08,29.08,29.06,29.07,27000.0
2019-12-03 15:00:00,29.06,29.08,29.06,29.08,36000.0,29.06,29.08,29.06,29.08,36000.0
2019-12-03 15:05:00,29.08,29.11,29.08,29.11,39000.0,29.08,29.11,29.08,29.11,39000.0
2019-12-03 15:10:00,29.1,29.14,29.1,29.14,55965.0,29.1,29.14,29.1,29.14,55965.0
2019-12-03 15:15:00,29.15,29.17,29.15,29.17,27000.0,29.15,29.17,29.15,29.17,27000.0
2019-12-03 15:20:00,29.17,29.19,29.16,29.17,66240.0,29.17,29.19,29.16,29.17,66240.0
2019-12-03 15:25:00,29.17,29.23,29.17,29.22,64500.0,29.17,29.23,29.17,29.22,64500.0
2019-12-03 15:30:00,29.21,29.23,29.19,29.19,53655.0,29.21,29.23,29.19,29.19,53655.0
2019-12-03 15:35:00,29.19,29.19,29.14,29.17,48690.0,29.19,29.19,29.14,29.17,48690.0
2019-12-03 15:40:00,29.17,29.17,29.12,29.12,64500.0,29.17,29.17,29.12,29.12,64500.0
2019-12-03 15:45:00,29.13,29.19,29.13,29.19,87720.0,29.13,29.19,29.13,29.19,87720.0
2019-12-03 15:50:00,29.19,29.19,29.16,29.17,112005.0,29.19,29.19,29.16,29.17,112005.0
2019-12-03 15:55:00,29.17,29.26,29.17,29.25,450375.0,29.17,29.26,29.17,29.25,450375.0
2019-12-04 09:30:00,29.21,29.42,29.03,29.4,126420.0,29.21,29.42,29.03,29.4,126420.0
2019-12-04 09:35:00,29.46,29.58,29.4,29.51,57030.0,29.46,29.58,29.4,29.51,57030.0
2019-12-04 09:40:00,29.49,29.54,29.43,29.43,46530.0,29.49,29.54,29.43,29.43,46530.0
2019-12-04 09:45:00,29.42,29.48,29.38,29.48,81090.0,29.42,29.48,29.38,29.48,81090.0
2019-12-04 09:50:00,29.48,29.51,29.43,29.5,86685.0,29.48,29.51,29.43,29.5,86685.0
2019-12-04 09:55:00,29.52,29.55,29.51,29.53,45045.0,29.52,29.55,29.51,29.53,45045.0
2019-12-04 10:00:00,29.52,29.54,29.45,29.45,49815.0,29.52,29.54,29.45,29.45,49815.0
2019-12-04 10:05:00,29.49,29.5,29.47,29.48,27000.0,29.49,29.5,29.47,29.48,27000.0
2019-12-04 10:10:00,29.48,29.49,29.46,29.49,37710.0,29.48,29.49,29.46,29.49,37710.0
2019-12-04 10:15:00,29.49,29.52,29.48,29.51,85845.0,29.49,29.52,29.48,29.51,85845.0
2019-12-04 10:20:00,29.51,29.54,29.48,29.48,85350.0,29.51,29.54,29.48,29.48,85350.0
2019-12-04 10:25:00,29.5,29.5,29.46,29.46,60960.0,29.5,29.5,29.46,29.46,60960.0
2019-12-04 10:30:00,29.46,29.46,29.4,29.43,28800.0,29.46,29.46,29.4,29.43,28800.0
2019-12-04 10:35:00,29.44,29.48,29.44,29.48,16500.0,29.44,29.48,29.44,29.48,16500.0
2019-12-04 10:40:00,29.49,29.5,29.48,29.49,19500.0,29.49,29.5,29.48,29.49,19500.0
2019-12-04 10:45:00,29.5,29.53,29.5,29.51,24855.0,29.5,29.53,29.5,29.51,24855.0
2019-12-04 10:50:00,29.52,29.53,29.51,29.51,19500.0,29.52,29.53,29.51,29.51,19500.0
2019-12-04 10:55:00,29.53,29.56,29.51,29.52,63420.0,29.53,29.56,29.51,29.52,63420.0
2019-12-04 11:00:00,29.53,29.54,29.49,29.54,21000.0,29.53,29.54,29.49,29.54,21000.0
2019-12-04 11:05:00,29.52,29.52,29.49,29.49,31035.0,29.52,29.52,29.49,29.49,31035.0
2019-12-04 11:10:00,29.48,29.49,29.45,29.49,64500.0,29.48,29.49,29.45,29.49,64500.0
2019-12-04 11:15:00,29.47,29.49,29.47,29.49,16545.0,29.47,29.49,29.47,29.49,16545.0
2019-12-04 11:20:00,29.48,29.53,29.48,29.51,18000.0,29.48,29.53,29.48,29.51,18000.0
2019-12-04 11:25:00,29.52,29.54,29.52,29.53,21825.0,29.52,29.54,29.52,29.53,21825.0
2019-12-04 11:30:00,29.54,29.54,29.53,29.54,12000.0,29.54,29.54,29.53,29.54,12000.0
2019-12-04 11:35:00,29.53,29.55,29.52,29.55,63000.0,29.53,29.55,29.52,29.55,63000.0
2019-12-04 11:40:00,29.55,29.55,29.53,29.54,13500.0,29.55,29.55,29.53,29.54,13500.0
2019-12-04 11:45:00,29.53,29.53,29.51,29.51,24000.0,29.53,29.53,29.51,29.51,24000.0
2019-12-04 11:50:00,29.49,29.49,29.45,29.45,31500.0,29.49,29.49,29.45,29.45,31500.0
2019-12-04 11:55:00,29.44,29.45,29.44,29.45,4500.0,29.44,29.45,29.44,29.45,4500.0
2019-12-04 12:00:00,29.44,29.46,29.43,29.46,18330.0,29.44,29.46,29.43,29.46,18330.0
2019-12-04 12:05:00,29.45,29.45,29.43,29.43,16590.0,29.45,29.45,29.43,29.43,16590.0
2019-12-04 12:10:00,29.4,29.4,29.39,29.39,10500.0,29.4,29.4,29.39,29.39,10500.0
2019-12-04 12:15:00,29.39,29.42,29.39,29.42,15000.0,29.39,29.42,29.39,29.42,15000.0
2019-12-04 12:20:00,29.42,29.42,29.38,29.38,18000.0,29.42,29.42,29.38,29.38,18000.0
2019-12-04 12:25:00,29.38,29.38,29.38,29.38,10770.0,29.38,29.38,29.38,29.38,10770.0
2019-12-04 12:30:00,29.39,29.39,29.37,29.38,9000.0,29.39,29.39,29.37,29.38,9000.0
2019-12-04 12:35:00,29.39,29.4,29.39,29.4,6195.0,29.39,29.4,29.39,29.4,6195.0
2019-12-04 12:40:00,29.4,29.4,29.39,29.39,3000.0,29.4,29.4,29.39,29.39,3000.0
2019-12-04 12:45:00,29.42,29.43,29.42,29.43,7500.0,29.42,29.43,29.42,29.43,7500.0
2019-12-04 12:50:00,29.44,29.45,29.44,29.44,7500.0,29.44,29.45,29.44,29.44,7500.0
2019-12-04 12:55:00,29.44,29.44,29.43,29.44,9525.0,29.44,29.44,29.43,29.44,9525.0
2019-12-04 13:00:00,29.43,29.45,29.42,29.45,15000.0,29.43,29.45,29.42,29.45,15000.0
2019-12-04 13:05:00,29.45,29.45,29.44,29.44,40500.0,29.45,29.45,29.44,29.44,40500.0
2019-12-04 13:10:00,29.44,29.45,29.43,29.44,22350.0,29.44,29.45,29.43,29.44,22350.0
2019-12-04 13:15:00,29.43,29.43,29.4,29.43,8895.0,29.43,29.43,29.4,29.43,8895.0
2019-12-04 13:20:00,29.43,29.44,29.41,29.41,9000.0,29.43,29.44,29.41,29.41,9000.0
2019-12-04 13:25:00,29.43,29.46,29.42,29.46,27000.0,29.43,29.46,29.42,29.46,27000.0
2019-12-04 13:30:00,29.46,29.46,29.42,29.43,31500.0,29.46,29.46,29.42,29.43,31500.0
2019-12-04 13:35:00,29.42,29.43,29.41,29.41,18000.0,29.42,29.43,29.41,29.41,18000.0
2019-12-04 13:40:00,29.41,29.41,29.4,29.4,3000.0,29.41,29.41,29.4,29.4,3000.0
2019-12-04 13:45:00,29.4,29.41,29.4,29.41,25500.0,29.4,29.41,29.4,29.41,25500.0
2019-12-04 13:50:00,29.42,29.42,29.4,29.42,10500.0,29.42,29.42,29.4,29.42,10500.0
2019-12-04 13:55:00,29.42,29.45,29.41,29.44,39000.0,29.42,29.45,29.41,29.44,39000.0
2019-12-04 14:00:00,29.44,29.47,29.44,29.46,34500.0,29.44,29.47,29.44,29.46,34500.0
2019-12-04 14:05:00,29.44,29.45,29.43,29.45,18000.0,29.44,29.45,29.43,29.45,18000.0
2019-12-04 14:10:00,29.45,29.49,29.45,29.49,31110.0,29.45,29.49,29.45,29.49,31110.0
2019-12-04 14:15:00,29.48,29.49,29.47,29.48,6000.0,29.48,29.49,29.47,29.48,6000.0
2019-12-04 14:20:00,29.49,29.49,29.49,29.49,15000.0,29.49,29.49,29.49,29.49,15000.0
2019-12-04 14:25:00,29.49,29.5,29.48,29.48,19740.0,29.49,29.5,29.48,29.48,19740.0
2019-12-04 14:30:00,29.48,29.49,29.48,29.49,7500.0,29.48,29.49,29.48,29.49,7500.0
2019-12-04 14:35:00,29.48,29.49,29.48,29.48,6000.0,29.48,29.49,29.48,29.48,6000.0
2019-12-04 14:40:00,29.49,29.5,29.48,29.5,22500.0,29.49,29.5,29.48,29.5,22500.0
2019-12-04 14:45:00,29.48,29.5,29.48,29.49,16500.0,29.48,29.5,29.48,29.49,16500.0
2019-12-04 14:50:00,29.5,29.52,29.5,29.52,18000.0,29.5,29.52,29.5,29.52,18000.0
2019-12-04 14:55:00,29.52,29.52,29.52,29.52,6000.0,29.52,29.52,29.52,29.52,6000.0
2019-12-04 15:00:00,29.52,29.52,29.5,29.5,47970.0,29.52,29.52,29.5,29.5,47970.0
2019-12-04 15:05:00,29.5,29.5,29.49,29.49,10890.0,29.5,29.5,29.49,29.49,10890.0
2019-12-04 15:10:00,29.49,29.5,29.49,29.49,27570.0,29.49,29.5,29.49,29.49,27570.0
2019-12-04 15:15:00,29.5,29.5,29.49,29.5,13500.0,29.5,29.5,29.49,29.5,13500.0
2019-12-04 15:20:00,29.49,29.51,29.48,29.49,39000.0,29.49,29.51,29.48,29.49,39000.0
2019-12-04 15:25:00,29.49,29.5,29.49,29.5,33000.0,29.49,29.5,29.49,29.5,33000.0
2019-12-04 15:30:00,29.5,29.5,29.49,29.49,24030.0,29.5,29.5,29.49,29.49,24030.0
2019-12-04 15:35:00,29.49,29.5,29.49,29.5,36000.0,29.49,29.5,29.49,29.5,36000.0
2019-12-04 15:40:00,29.5,29.51,29.5,29.51,45000.0,29.5,29.51,29.5,29.51,45000.0
2019-12-04 15:45:00,29.51,29.53,29.51,29.53,51150.0,29.51,29.53,29.51,29.53,51150.0
2019-12-04 15:50:00,29.53,29.57,29.48,29.48,103590.0,29.53,29.57,29.48,29.48,103590.0
2019-12-04 15:55:00,29.49,29.5,29.46,29.47,151800.0,29.49,29.5,29.46,29.47,151800.0
2019-12-05 09:30:00,29.48,29.48,29.44,29.44,26685.0,29.48,29.48,29.44,29.44,26685.0
2019-12-05 09:35:00,29.51,29.51,29.51,29.51,1500.0,29.51,29.51,29.51,29.51,1500.0
2019-12-05 09:40:00,29.54,29.54,29.52,29.52,4500.0,29.54,29.54,29.52,29.52,4500.0
2019-12-05 09:45:00,29.47,29.47,29.45,29.47,9030.0,29.47,29.47,29.45,29.47,9030.0
2019-12-05 09:50:00,29.44,29.48,29.4,29.48,18000.0,29.44,29.48,29.4,29.48,18000.0
2019-12-05 09:55:00,29.45,29.46,29.45,29.45,7500.0,29.45,29.46,29.45,29.45,7500.0
2019-12-05 10:00:00,29.46,29.47,29.44,29.46,23130.0,29.46,29.47,29.44,29.46,23130.0
2019-12-05 10:05:00,29.46,29.46,29.43,29.43,20730.0,29.46,29.46,29.43,29.43,20730.0
2019-12-05 10:10:00,29.4,29.41,29.38,29.38,22530.0,29.4,29.41,29.38,29.38,22530.0
2019-12-05 10:15:00,29.36,29.38,29.35,29.38,6000.0,29.36,29.38,29.35,29.38,6000.0
2019-12-05 10:20:00,29.36,29.39,29.36,29.38,25575.0,29.36,29.39,29.36,29.38,25575.0
2019-12-05 10:25:00,29.36,29.39,29.35,29.37,12555.0,29.36,29.39,29.35,29.37,12555.0
2019-12-05 10:30:00,29.39,29.39,29.36,29.36,24555.0,29.39,29.39,29.36,29.36,24555.0
2019-12-05 10:35:00,29.37,29.38,29.36,29.36,16500.0,29.37,29.38,29.36,29.36,16500.0
2019-12-05 10:40:00,29.37,29.38,29.37,29.37,30000.0,29.37,29.38,29.37,29.37,30000.0
2019-12-05 10:45:00,29.36,29.39,29.36,29.39,57750.0,29.36,29.39,29.36,29.39,57750.0
2019-12-05 10:50:00,29.4,29.41,29.39,29.41,13500.0,29.4,29.41,29.39,29.41,13500.0
2019-12-05 10:55:00,29.42,29.46,29.42,29.46,46575.0,29.42,29.46,29.42,29.46,46575.0
2019-12-05 11:00:00,29.46,29.46,29.43,29.44,16500.0,29.46,29.46,29.43,29.44,16500.0
2019-12-05 11:05:00,29.43,29.43,29.41,29.42,25500.0,29.43,29.43,29.41,29.42,25500.0
2019-12-05 11:10:00,29.41,29.41,29.38,29.4,12000.0,29.41,29.41,29.38,29.4,12000.0
2019-12-05 11:15:00,29.4,29.43,29.39,29.43,42000.0,29.4,29.43,29.39,29.43,42000.0
2019-12-05 11:20:00,29.43,29.44,29.43,29.43,9000.0,29.43,29.44,29.43,29.43,9000.0
2019-12-05 11:25:00,29.44,29.47,29.44,29.45,25590.0,29.44,29.47,29.44,29.45,25590.0
2019-12-05 11:30:00,29.45,29.45,29.42,29.44,79500.0,29.45,29.45,29.42,29.44,79500.0
2019-12-05 11:35:00,29.43,29.47,29.43,29.46,150105.0,29.43,29.47,29.43,29.46,150105.0
2019-12-05 11:40:00,29.46,29.46,29.4,29.4,42000.0,29.46,29.46,29.4,29.4,42000.0
2019-12-05 11:45:00,29.4,29.4,29.4,29.4,0.0,29.4,29.4,29.4,29.4,0.0
2019-12-05 11:50:00,29.4,29.4,29.38,29.38,12180.0,29.4,29.4,29.38,29.38,12180.0
2019-12-05 11:55:00,29.36,29.36,29.34,29.34,12000.0,29.36,29.36,29.34,29.34,12000.0
2019-12-05 12:00:00,29.34,29.35,29.33,29.34,13500.0,29.34,29.35,29.33,29.34,13500.0
2019-12-05 12:05:00,29.32,29.33,29.32,29.33,6000.0,29.32,29.33,29.32,29.33,6000.0
2019-12-05 12:10:00,29.31,29.33,29.29,29.33,39000.0,29.31,29.33,29.29,29.33,39000.0
2019-12-05 12:15:00,29.34,29.38,29.34,29.35,29235.0,29.34,29.38,29.34,29.35,29235.0
2019-12-05 12:20:00,29.34,29.34,29.31,29.32,18000.0,29.34,29.34,29.31,29.32,18000.0
2019-12-05 12:25:00,29.34,29.34,29.34,29.34,4500.0,29.34,29.34,29.34,29.34,4500.0
2019-12-05 12:30:00,29.35,29.36,29.35,29.36,6000.0,29.35,29.36,29.35,29.36,6000.0
2019-12-05 12:35:00,29.33,29.33,29.3,29.31,12000.0,29.33,29.33,29.3,29.31,12000.0
2019-12-05 12:40:00,29.31,29.32,29.3,29.3,16500.0,29.31,29.32,29.3,29.3,16500.0
2019-12-05 12:45:00,29.31,29.34,29.31,29.34,18450.0,29.31,29.34,29.31,29.34,18450.0
2019-12-05 12:50:00,29.35,29.38,29.35,29.38,16680.0,29.35,29.38,29.35,29.38,16680.0
2019-12-05 12:55:00,29.37,29.39,29.37,29.37,18000.0,29.37,29.39,29.37,29.37,18000.0
2019-12-05 13:00:00,29.37,29.37,29.36,29.36,12000.0,29.37,29.37,29.36,29.36,12000.0
2019-12-05 13:05:00,29.37,29.37,29.37,29.37,9000.0,29.37,29.37,29.37,29.37,9000.0
2019-12-05 13:10:00,29.36,29.36,29.35,29.36,15000.0,29.36,29.36,29.35,29.36,15000.0
2019-12-05 13:15:00,29.36,29.36,29.34,29.36,15000.0,29.36,29.36,29.34,29.36,15000.0
2019-12-05 13:20:00,29.37,29.37,29.35,29.35,15000.0,29.37,29.37,29.35,29.35,15000.0
2019-12-05 13:25:00,29.34,29.35,29.34,29.34,12000.0,29.34,29.35,29.34,29.34,12000.0
2019-12-05 13:30:00,29.35,29.36,29.34,29.35,17940.0,29.35,29.36,29.34,29.35,17940.0
2019-12-05 13:35:00,29.36,29.41,29.36,29.41,34500.0,29.36,29.41,29.36,29.41,34500.0
2019-12-05 13:40:00,29.4,29.41,29.4,29.41,16500.0,29.4,29.41,29.4,29.41,16500.0
2019-12-05 13:45:00,29.4,29.4,29.39,29.39,10500.0,29.4,29.4,29.39,29.39,10500.0
2019-12-05 13:50:00,29.39,29.4,29.37,29.38,36285.0,29.39,29.4,29.37,29.38,36285.0
2019-12-05 13:55:00,29.38,29.39,29.38,29.38,24000.0,29.38,29.39,29.38,29.38,24000.0
2019-12-05 14:00:00,29.38,29.39,29.38,29.39,17520.0,29.38,29.39,29.38,29.39,17520.0
2019-12-05 14:05:00,29.4,29.4,29.38,29.39,19500.0,29.4,29.4,29.38,29.39,19500.0
2019-12-05 14:10:00,29.41,29.43,29.41,29.41,13500.0,29.41,29.43,29.41,29.41,13500.0
2019-12-05 14:15:00,29.42,29.43,29.41,29.41,16500.0,29.42,29.43,29.41,29.41,16500.0
2019-12-05 14:20:00,29.42,29.42,29.41,29.41,7500.0,29.42,29.42,29.41,29.41,7500.0
2019-12-05 14:25:00,29.42,29.44,29.41,29.43,54000.0,29.42,29.44,29.41,29.43,54000.0
2019-12-05 14:30:00,29.44,29.44,29.42,29.43,70800.0,29.44,29.44,29.42,29.43,70800.0
2019-12-05 14:35:00,29.43,29.43,29.42,29.42,9000.0,29.43,29.43,29.42,29.42,9000.0
2019-12-05 14:40:00,29.42,29.42,29.41,29.42,24420.0,29.42,29.42,29.41,29.42,24420.0
2019-12-05 14:45:00,29.42,29.45,29.42,29.45,12000.0,29.42,29.45,29.42,29.45,12000.0
2019-12-05 14:50:00,29.45,29.48,29.45,29.45,31500.0,29.45,29.48,29.45,29.45,31500.0
2019-12-05 14:55:00,29.44,29.44,29.38,29.42,31500.0,29.44,29.44,29.38,29.42,31500.0
2019-12-05 15:00:00,29.42,29.45,29.42,29.45,12000.0,29.42,29.45,29.42,29.45,12000.0
2019-12-05 15:05:00,29.44,29.46,29.44,29.44,21000.0,29.44,29.46,29.44,29.44,21000.0
2019-12-05 15:10:00,29.46,29.46,29.44,29.45,31500.0,29.46,29.46,29.44,29.45,31500.0
2019-12-05 15:15:00,29.44,29.47,29.44,29.45,30000.0,29.44,29.47,29.44,29.45,30000.0
2019-12-05 15:20:00,29.46,29.48,29.46,29.46,22500.0,29.46,29.48,29.46,29.46,22500.0
2019-12-05 15:25:00,29.46,29.46,29.44,29.44,28155.0,29.46,29.46,29.44,29.44,28155.0
2019-12-05 15:30:00,29.45,29.46,29.44,29.46,72000.0,29.45,29.46,29.44,29.46,72000.0
2019-12-05 15:35:00,29.47,29.48,29.46,29.46,45000.0,29.47,29.48,29.46,29.46,45000.0
2019-12-05 15:40:00,29.46,29.47,29.45,29.46,46500.0,29.46,29.47,29.45,29.46,46500.0
2019-12-05 15:45:00,29.46,29.48,29.45,29.46,49500.0,29.46,29.48,29.45,29.46,49500.0
2019-12-05 15:50:00,29.44,29.44,29.42,29.42,64815.0,29.44,29.44,29.42,29.42,64815.0
2019-12-05 15:55:00,29.42,29.44,29.39,29.4,271350.0,29.42,29.44,29.39,29.4,271350.0
2019-12-06 09:30:00,29.61,29.68,29.61,29.64,61320.0,29.61,29.68,29.61,29.64,61320.0
2019-12-06 09:35:00,29.65,29.65,29.5,29.51,18000.0,29.65,29.65,29.5,29.51,18000.0
2019-12-06 09:40:00,29.53,29.55,29.51,29.55,19500.0,29.53,29.55,29.51,29.55,19500.0
2019-12-06 09:45:00,29.57,29.57,29.51,29.52,24165.0,29.57,29.57,29.51,29.52,24165.0
2019-12-06 09:50:00,29.52,29.53,29.51,29.53,13500.0,29.52,29.53,29.51,29.53,13500.0
2019-12-06 09:55:00,29.52,29.57,29.5,29.57,39000.0,29.52,29.57,29.5,29.57,39000.0
2019-12-06 10:00:00,29.57,29.65,29.55,29.65,45255.0,29.57,29.65,29.55,29.65,45255.0
2019-12-06 10:05:00,29.64,29.64,29.58,29.6,21270.0,29.64,29.64,29.58,29.6,21270.0
2019-12-06 10:10:00,29.6,29.63,29.6,29.63,16500.0,29.6,29.63,29.6,29.63,16500.0
2019-12-06 10:15:00,29.63,29.63,29.54,29.56,60000.0,29.63,29.63,29.54,29.56,60000.0
2019-12-06 10:20:00,29.57,29.57,29.49,29.5,42030.0,29.57,29.57,29.49,29.5,42030.0
2019-12-06 10:25:00,29.49,29.51,29.47,29.5,48435.0,29.49,29.51,29.47,29.5,48435.0
2019-12-06 10:30:00,29.5,29.59,29.5,29.58,33000.0,29.5,29.59,29.5,29.58,33000.0
2019-12-06 10:35:00,29.57,29.6,29.55,29.6,27000.0,29.57,29.6,29.55,29.6,27000.0
2019-12-06 10:40:00,29.58,29.61,29.57,29.61,15000.0,29.58,29.61,29.57,29.61,15000.0
2019-12-06 10:45:00,29.63,29.63,29.59,29.59,34500.0,29.63,29.63,29.59,29.59,34500.0
2019-12-06 10:50:00,29.6,29.61,29.57,29.6,13815.0,29.6,29.61,29.57,29.6,13815.0
2019-12-06 10:55:00,29.59,29.61,29.59,29.6,36135.0,29.59,29.61,29.59,29.6,36135.0
2019-12-06 11:00:00,29.61,29.61,29.58,29.58,96000.0,29.61,29.61,29.58,29.58,96000.0
2019-12-06 11:05:00,29.6,29.6,29.59,29.59,28500.0,29.6,29.6,29.59,29.59,28500.0
2019-12-06 11:10:00,29.59,29.6,29.55,29.56,35235.0,29.59,29.6,29.55,29.56,35235.0
2019-12-06 11:15:00,29.57,29.58,29.56,29.57,15195.0,29.57,29.58,29.56,29.57,15195.0
2019-12-06 11:20:00,29.56,29.58,29.56,29.56,37065.0,29.56,29.58,29.56,29.56,37065.0
2019-12-06 11:25:00,29.58,29.6,29.58,29.59,31500.0,29.58,29.6,29.58,29.59,31500.0
2019-12-06 11:30:00,29.6,29.66,29.6,29.66,24000.0,29.6,29.66,29.6,29.66,24000.0
2019-12-06 11:35:00,29.66,29.68,29.66,29.66,27000.0,29.66,29.68,29.66,29.66,27000.0
2019-12-06 11:40:00,29.66,29.68,29.66,29.68,27000.0,29.66,29.68,29.66,29.68,27000.0
2019-12-06 11:45:00,29.68,29.73,29.68,29.73,38850.0,29.68,29.73,29.68,29.73,38850.0
2019-12-06 11:50:00,29.76,29.76,29.7,29.7,32430.0,29.76,29.76,29.7,29.7,32430.0
2019-12-06 11:55:00,29.7,29.72,29.7,29.72,24840.0,29.7,29.72,29.7,29.72,24840.0
2019-12-06 12:00:00,29.72,29.74,29.7,29.74,33750.0,29.72,29.74,29.7,29.74,33750.0
2019-12-06 12:05:00,29.73,29.73,29.71,29.71,13500.0,29.73,29.73,29.71,29.71,13500.0
2019-12-06 12:10:00,29.72,29.72,29.69,29.69,25500.0,29.72,29.72,29.69,29.69,25500.0
2019-12-06 12:15:00,29.68,29.73,29.68,29.72,27000.0,29.68,29.73,29.68,29.72,27000.0
2019-12-06 12:20:00,29.71,29.75,29.71,29.73,22500.0,29.71,29.75,29.71,29.73,22500.0
2019-12-06 12:25:00,29.72,29.73,29.72,29.73,22500.0,29.72,29.73,29.72,29.73,22500.0
2019-12-06 12:30:00,29.74,29.76,29.73,29.75,9000.0,29.74,29.76,29.73,29.75,9000.0
2019-12-06 12:35:00,29.75,29.78,29.75,29.78,24060.0,29.75,29.78,29.75,29.78,24060.0
2019-12-06 12:40:00,29.79,29.79,29.74,29.74,31875.0,29.79,29.79,29.74,29.74,31875.0
2019-12-06 12:45:00,29.74,29.75,29.73,29.73,24000.0,29.74,29.75,29.73,29.73,24000.0
2019-12-06 12:50:00,29.73,29.76,29.72,29.75,21000.0,29.73,29.76,29.72,29.75,21000.0
2019-12-06 12:55:00,29.75,29.76,29.73,29.73,29055.0,29.75,29.76,29.73,29.73,29055.0
2019-12-06 13:00:00,29.75,29.76,29.75,29.76,4500.0,29.75,29.76,29.75,29.76,4500.0
2019-12-06 13:05:00,29.76,29.8,29.76,29.8,40500.0,29.76,29.8,29.76,29.8,40500.0
2019-12-06 13:10:00,29.8,29.81,29.8,29.81,12000.0,29.8,29.81,29.8,29.81,12000.0
2019-12-06 13:15:00,29.81,29.81,29.77,29.78,28395.0,29.81,29.81,29.77,29.78,28395.0
2019-12-06 13:20:00,29.79,29.81,29.78,29.78,25500.0,29.79,29.81,29.78,29.78,25500.0
2019-12-06 13:25:00,29.77,29.78,29.77,29.77,13500.0,29.77,29.78,29.77,29.77,13500.0
2019-12-06 13:30:00,29.77,29.77,29.74,29.75,18000.0,29.77,29.77,29.74,29.75,18000.0
2019-12-06 13:35:00,29.74,29.75,29.73,29.74,25500.0,29.74,29.75,29.73,29.74,25500.0
2019-12-06 13:40:00,29.74,29.74,29.73,29.73,9000.0,29.74,29.74,29.73,29.73,9000.0
2019-12-06 13:45:00,29.73,29.76,29.73,29.76,18000.0,29.73,29.76,29.73,29.76,18000.0
2019-12-06 13:50:00,29.77,29.78,29.73,29.75,62595.0,29.77,29.78,29.73,29.75,62595.0
2019-12-06 13:55:00,29.75,29.75,29.73,29.73,6000.0,29.75,29.75,29.73,29.73,6000.0
2019-12-06 14:00:00,29.73,29.73,29.73,29.73,1500.0,29.73,29.73,29.73,29.73,1500.0
2019-12-06 14:05:00,29.72,29.73,29.71,29.72,27930.0,29.72,29.73,29.71,29.72,27930.0
2019-12-06 14:10:00,29.72,29.74,29.72,29.74,21000.0,29.72,29.74,29.72,29.74,21000.0
2019-12-06 14:15:00,29.73,29.75,29.73,29.74,11850.0,29.73,29.75,29.73,29.74,11850.0
2019-12-06 14:20:00,29.75,29.76,29.73,29.75,22500.0,29.75,29.76,29.73,29.75,22500.0
2019-12-06 14:25:00,29.74,29.74,29.73,29.73,36465.0,29.74,29.74,29.73,29.73,36465.0
2019-12-06 14:30:00,29.74,29.75,29.73,29.73,18000.0,29.74,29.75,29.73,29.73,18000.0
2019-12-06 14:35:00,29.73,29.73,29.72,29.72,21000.0,29.73,29.73,29.72,29.72,21000.0
2019-12-06 14:40:00,29.72,29.74,29.72,29.73,43350.0,29.72,29.74,29.72,29.73,43350.0
2019-12-06 14:45:00,29.72,29.72,29.71,29.72,18000.0,29.72,29.72,29.71,29.72,18000.0
2019-12-06 14:50:00,29.71,29.71,29.67,29.67,10500.0,29.71,29.71,29.67,29.67,10500.0
2019-12-06 14:55:00,29.67,29.71,29.67,29.71,17595.0,29.67,29.71,29.67,29.71,17595.0
2019-12-06 15:00:00,29.7,29.7,29.7,29.7,7620.0,29.7,29.7,29.7,29.7,7620.0
2019-12-06 15:05:00,29.69,29.69,29.67,29.68,31350.0,29.69,29.69,29.67,29.68,31350.0
2019-12-06 15:10:00,29.69,29.69,29.67,29.67,30180.0,29.69,29.69,29.67,29.67,30180.0
2019-12-06 15:15:00,29.68,29.69,29.67,29.69,48405.0,29.68,29.69,29.67,29.69,48405.0
2019-12-06 15:20:00,29.68,29.68,29.68,29.68,13500.0,29.68,29.68,29.68,29.68,13500.0
2019-12-06 15:25:00,29.69,29.7,29.68,29.7,21000.0,29.69,29.7,29.68,29.7,21000.0
2019-12-06 15:30:00,29.7,29.72,29.7,29.71,25500.0,29.7,29.72,29.7,29.71,25500.0
2019-12-06 15:35:00,29.71,29.72,29.69,29.7,56325.0,29.71,29.72,29.69,29.7,56325.0
2019-12-06 15:40:00,29.7,29.72,29.7,29.71,22500.0,29.7,29.72,29.7,29.71,22500.0
2019-12-06 15:45:00,29.7,29.7,29.64,29.64,39750.0,29.7,29.7,29.64,29.64,39750.0
2019-12-06 15:50:00,29.66,29.68,29.66,29.68,83790.0,29.66,29.68,29.66,29.68,83790.0
2019-12-06 15:55:00,29.68,29.71,29.68,29.71,85725.0,29.68,29.71,29.68,29.71,85725.0
2019-12-09 09:30:00,29.42,29.62,29.42,29.53,116070.0,29.42,29.62,29.42,29.53,116070.0
2019-12-09 09:35:00,29.58,29.58,29.38,29.38,79785.0,29.58,29.58,29.38,29.38,79785.0
2019-12-09 09:40:00,29.42,29.42,29.34,29.35,29145.0,29.42,29.42,29.34,29.35,29145.0
2019-12-09 09:45:00,29.35,29.35,29.17,29.26,76455.0,29.35,29.35,29.17,29.26,76455.0
2019-12-09 09:50:00,29.26,29.28,29.22,29.28,39900.0,29.26,29.28,29.22,29.28,39900.0
2019-12-09 09:55:00,29.32,29.35,29.28,29.35,40500.0,29.32,29.35,29.28,29.35,40500.0
2019-12-09 10:00:00,29.37,29.37,29.31,29.33,25500.0,29.37,29.37,29.31,29.33,25500.0
2019-12-09 10:05:00,29.33,29.4,29.32,29.4,26550.0,29.33,29.4,29.32,29.4,26550.0
2019-12-09 10:10:00,29.41,29.42,29.39,29.42,15000.0,29.41,29.42,29.39,29.42,15000.0
2019-12-09 10:15:00,29.45,29.46,29.43,29.43,60045.0,29.45,29.46,29.43,29.43,60045.0
2019-12-09 10:20:00,29.43,29.46,29.43,29.44,30930.0,29.43,29.46,29.43,29.44,30930.0
2019-12-09 10:25:00,29.44,29.45,29.41,29.44,36690.0,29.44,29.45,29.41,29.44,36690.0
2019-12-09 10:30:00,29.45,29.51,29.44,29.49,34500.0,29.45,29.51,29.44,29.49,34500.0
2019-12-09 10:35:00,29.47,29.48,29.46,29.46,33000.0,29.47,29.48,29.46,29.46,33000.0
2019-12-09 10:40:00,29.47,29.51,29.46,29.5,28500.0,29.47,29.51,29.46,29.5,28500.0
2019-12-09 10:45:00,29.51,29.55,29.5,29.53,36000.0,29.51,29.55,29.5,29.53,36000.0
2019-12-09 10:50:00,29.53,29.53,29.5,29.5,20985.0,29.53,29.53,29.5,29.5,20985.0
2019-12-09 10:55:00,29.45,29.5,29.45,29.5,12000.0,29.45,29.5,29.45,29.5,12000.0
2019-12-09 11:00:00,29.49,29.51,29.49,29.5,16275.0,29.49,29.51,29.49,29.5,16275.0
2019-12-09 11:05:00,29.5,29.54,29.5,29.54,19500.0,29.5,29.54,29.5,29.54,19500.0
2019-12-09 11:10:00,29.56,29.59,29.55,29.56,22500.0,29.56,29.59,29.55,29.56,22500.0
2019-12-09 11:15:00,29.57,29.57,29.54,29.55,23085.0,29.57,29.57,29.54,29.55,23085.0
2019-12-09 11:20:00,29.55,29.55,29.5,29.52,22500.0,29.55,29.55,29.5,29.52,22500.0
2019-12-09 11:25:00,29.54,29.55,29.53,29.54,31500.0,29.54,29.55,29.53,29.54,31500.0
2019-12-09 11:30:00,29.53,29.53,29.51,29.52,13500.0,29.53,29.53,29.51,29.52,13500.0
2019-12-09 11:35:00,29.51,29.54,29.51,29.54,36000.0,29.51,29.54,29.51,29.54,36000.0
2019-12-09 11:40:00,29.54,29.57,29.54,29.57,7740.0,29.54,29.57,29.54,29.57,7740.0
2019-12-09 11:45:00,29.57,29.58,29.54,29.54,24000.0,29.57,29.58,29.54,29.54,24000.0
2019-12-09 11:50:00,29.54,29.54,29.52,29.53,25500.0,29.54,29.54,29.52,29.53,25500.0
2019-12-09 11:55:00,29.53,29.55,29.52,29.52,17640.0,29.53,29.55,29.52,29.52,17640.0
2019-12-09 12:00:00,29.53,29.55,29.53,29.54,18195.0,29.53,29.55,29.53,29.54,18195.0
2019-12-09 12:05:00,29.53,29.56,29.53,29.56,24000.0,29.53,29.56,29.53,29.56,24000.0
2019-12-09 12:10:00,29.57,29.58,29.56,29.56,16500.0,29.57,29.58,29.56,29.56,16500.0
2019-12-09 12:15:00,29.55,29.55,29.52,29.55,16500.0,29.55,29.55,29.52,29.55,16500.0
2019-12-09 12:20:00,29.54,29.55,29.54,29.54,27885.0,29.54,29.55,29.54,29.54,27885.0
2019-12-09 12:25:00,29.54,29.54,29.53,29.53,10500.0,29.54,29.54,29.53,29.53,10500.0
2019-12-09 12:30:00,29.52,29.53,29.5,29.51,15105.0,29.52,29.53,29.5,29.51,15105.0
2019-12-09 12:35:00,29.53,29.55,29.53,29.54,15000.0,29.53,29.55,29.53,29.54,15000.0
2019-12-09 12:40:00,29.54,29.54,29.49,29.49,16500.0,29.54,29.54,29.49,29.49,16500.0
2019-12-09 12:45:00,29.5,29.52,29.48,29.48,16665.0,29.5,29.52,29.48,29.48,16665.0
2019-12-09 12:50:00,29.48,29.49,29.47,29.47,22845.0,29.48,29.49,29.47,29.47,22845.0
2019-12-09 12:55:00,29.47,29.48,29.47,29.48,18000.0,29.47,29.48,29.47,29.48,18000.0
2019-12-09 13:00:00,29.48,29.5,29.48,29.5,15090.0,29.48,29.5,29.48,29.5,15090.0
2019-12-09 13:05:00,29.49,29.51,29.49,29.49,15000.0,29.49,29.51,29.49,29.49,15000.0
2019-12-09 13:10:00,29.49,29.49,29.48,29.48,4500.0,29.49,29.49,29.48,29.48,4500.0
2019-12-09 13:15:00,29.48,29.49,29.47,29.47,9540.0,29.48,29.49,29.47,29.47,9540.0
2019-12-09 13:20:00,29.48,29.48,29.45,29.45,21000.0,29.48,29.48,29.45,29.45,21000.0
2019-12-09 13:25:00,29.45,29.45,29.44,29.44,6405.0,29.45,29.45,29.44,29.44,6405.0
2019-12-09 13:30:00,29.44,29.44,29.43,29.43,18000.0,29.44,29.44,29.43,29.43,18000.0
2019-12-09 13:35:00,29.43,29.44,29.42,29.43,12510.0,29.43,29.44,29.42,29.43,12510.0
2019-12-09 13:40:00,29.43,29.43,29.43,29.43,7500.0,29.43,29.43,29.43,29.43,7500.0
2019-12-09 13:45:00,29.43,29.44,29.43,29.43,9435.0,29.43,29.44,29.43,29.43,9435.0
2019-12-09 13:50:00,29.43,29.43,29.42,29.43,13500.0,29.43,29.43,29.42,29.43,13500.0
2019-12-09 13:55:00,29.42,29.42,29.41,29.42,21195.0,29.42,29.42,29.41,29.42,21195.0
2019-12-09 14:00:00,29.42,29.42,29.41,29.41,10500.0,29.42,29.42,29.41,29.41,10500.0
2019-12-09 14:05:00,29.41,29.43,29.41,29.42,28905.0,29.41,29.43,29.41,29.42,28905.0
2019-12-09 14:10:00,29.42,29.43,29.41,29.43,13500.0,29.42,29.43,29.41,29.43,13500.0
2019-12-09 14:15:00,29.42,29.43,29.4,29.42,21915.0,29.42,29.43,29.4,29.42,21915.0
2019-12-09 14:20:00,29.42,29.42,29.39,29.4,18000.0,29.42,29.42,29.39,29.4,18000.0
2019-12-09 14:25:00,29.39,29.42,29.39,29.42,36000.0,29.39,29.42,29.39,29.42,36000.0
2019-12-09 14:30:00,29.42,29.43,29.41,29.43,27915.0,29.42,29.43,29.41,29.43,27915.0
2019-12-09 14:35:00,29.42,29.43,29.4,29.4,12000.0,29.42,29.43,29.4,29.4,12000.0
2019-12-09 14:40:00,29.4,29.4,29.38,29.39,18000.0,29.4,29.4,29.38,29.39,18000.0
2019-12-09 14:45:00,29.39,29.39,29.37,29.37,12000.0,29.39,29.39,29.37,29.37,12000.0
2019-12-09 14:50:00,29.39,29.39,29.38,29.38,18000.0,29.39,29.39,29.38,29.38,18000.0
2019-12-09 14:55:00,29.38,29.41,29.38,29.41,15000.0,29.38,29.41,29.38,29.41,15000.0
2019-12-09 15:00:00,29.4,29.41,29.39,29.4,12000.0,29.4,29.41,29.39,29.4,12000.0
2019-12-09 15:05:00,29.41,29.41,29.4,29.41,25500.0,29.41,29.41,29.4,29.41,25500.0
2019-12-09 15:10:00,29.4,29.42,29.4,29.42,33000.0,29.4,29.42,29.4,29.42,33000.0
2019-12-09 15:15:00,29.42,29.44,29.41,29.41,32745.0,29.42,29.44,29.41,29.41,32745.0
2019-12-09 15:20:00,29.41,29.42,29.41,29.42,24000.0,29.41,29.42,29.41,29.42,24000.0
2019-12-09 15:25:00,29.41,29.42,29.4,29.4,36000.0,29.41,29.42,29.4,29.4,36000.0
2019-12-09 15:30:00,29.4,29.4,29.36,29.36,75060.0,29.4,29.4,29.36,29.36,75060.0
2019-12-09 15:35:00,29.36,29.36,29.34,29.34,45915.0,29.36,29.36,29.34,29.34,45915.0
2019-12-09 15:40:00,29.34,29.35,29.33,29.33,67500.0,29.34,29.35,29.33,29.33,67500.0
2019-12-09 15:45:00,29.33,29.35,29.3,29.34,92670.0,29.33,29.35,29.3,29.34,92670.0
2019-12-09 15:50:00,29.34,29.35,29.3,29.32,127500.0,29.34,29.35,29.3,29.32,127500.0
2019-12-09 15:55:00,29.33,29.34,29.31,29.31,177660.0,29.33,29.34,29.31,29.31,177660.0
2019-12-10 09:30:00,29.87,29.87,29.54,29.55,157140.0,29.87,29.87,29.54,29.55,157140.0
2019-12-10 09:35:00,29.54,29.65,29.52,29.58,62310.0,29.54,29.65,29.52,29.58,62310.0
2019-12-10 09:40:00,29.52,29.6,29.52,29.59,7500.0,29.52,29.6,29.52,29.59,7500.0
2019-12-10 09:45:00,29.6,29.62,29.57,29.61,21000.0,29.6,29.62,29.57,29.61,21000.0
2019-12-10 09:50:00,29.61,29.72,29.6,29.7,68520.0,29.61,29.72,29.6,29.7,68520.0
2019-12-10 09:55:00,29.68,29.73,29.65,29.66,32400.0,29.68,29.73,29.65,29.66,32400.0
2019-12-10 10:00:00,29.68,29.68,29.62,29.63,48405.0,29.68,29.68,29.62,29.63,48405.0
2019-12-10 10:05:00,29.62,29.64,29.62,29.64,12000.0,29.62,29.64,29.62,29.64,12000.0
2019-12-10 10:10:00,29.64,29.69,29.61,29.67,29040.0,29.64,29.69,29.61,29.67,29040.0
2019-12-10 10:15:00,29.7,29.73,29.68,29.7,28140.0,29.7,29.73,29.68,29.7,28140.0
2019-12-10 10:20:00,29.71,29.71,29.61,29.61,30450.0,29.71,29.71,29.61,29.61,30450.0
2019-12-10 10:25:00,29.58,29.61,29.56,29.6,27000.0,29.58,29.61,29.56,29.6,27000.0
2019-12-10 10:30:00,29.61,29.61,29.56,29.57,38985.0,29.61,29.61,29.56,29.57,38985.0
2019-12-10 10:35:00,29.59,29.64,29.57,29.64,20250.0,29.59,29.64,29.57,29.64,20250.0
2019-12-10 10:40:00,29.62,29.64,29.62,29.62,10500.0,29.62,29.64,29.62,29.62,10500.0
2019-12-10 10:45:00,29.62,29.62,29.5,29.51,52875.0,29.62,29.62,29.5,29.51,52875.0
2019-12-10 10:50:00,29.52,29.53,29.5,29.52,12000.0,29.52,29.53,29.5,29.52,12000.0
2019-12-10 10:55:00,29.52,29.58,29.52,29.58,22950.0,29.52,29.58,29.52,29.58,22950.0
2019-12-10 11:00:00,29.6,29.63,29.58,29.59,36120.0,29.6,29.63,29.58,29.59,36120.0
2019-12-10 11:05:00,29.61,29.61,29.56,29.56,54150.0,29.61,29.61,29.56,29.56,54150.0
2019-12-10 11:10:00,29.54,29.54,29.54,29.54,4500.0,29.54,29.54,29.54,29.54,4500.0
2019-12-10 11:15:00,29.54,29.54,29.51,29.51,15000.0,29.54,29.54,29.51,29.51,15000.0
2019-12-10 11:20:00,29.49,29.5,29.47,29.47,25200.0,29.49,29.5,29.47,29.47,25200.0
2019-12-10 11:25:00,29.45,29.47,29.45,29.47,22500.0,29.45,29.47,29.45,29.47,22500.0
2019-12-10 11:30:00,29.47,29.48,29.47,29.47,9000.0,29.47,29.48,29.47,29.47,9000.0
2019-12-10 11:35:00,29.46,29.46,29.44,29.45,25500.0,29.46,29.46,29.44,29.45,25500.0
2019-12-10 11:40:00,29.45,29.47,29.44,29.47,15030.0,29.45,29.47,29.44,29.47,15030.0
2019-12-10 11:45:00,29.45,29.46,29.45,29.46,4500.0,29.45,29.46,29.45,29.46,4500.0
2019-12-10 11:50:00,29.48,29.52,29.47,29.52,27000.0,29.48,29.52,29.47,29.52,27000.0
2019-12-10 11:55:00,29.51,29.51,29.49,29.5,13500.0,29.51,29.51,29.49,29.5,13500.0
2019-12-10 12:00:00,29.5,29.51,29.5,29.51,18570.0,29.5,29.51,29.5,29.51,18570.0
2019-12-10 12:05:00,29.49,29.5,29.49,29.49,13500.0,29.49,29.5,29.49,29.49,13500.0
2019-12-10 12:10:00,29.48,29.51,29.48,29.5,53565.0,29.48,29.51,29.48,29.5,53565.0
2019-12-10 12:15:00,29.52,29.54,29.52,29.54,30000.0,29.52,29.54,29.52,29.54,30000.0
2019-12-10 12:20:00,29.53,29.53,29.5,29.51,12660.0,29.53,29.53,29.5,29.51,12660.0
2019-12-10 12:25:00,29.5,29.51,29.5,29.51,4500.0,29.5,29.51,29.5,29.51,4500.0
2019-12-10 12:30:00,29.51,29.51,29.5,29.5,3000.0,29.51,29.51,29.5,29.5,3000.0
2019-12-10 12:35:00,29.5,29.51,29.5,29.51,10530.0,29.5,29.51,29.5,29.51,10530.0
2019-12-10 12:40:00,29.5,29.51,29.5,29.51,3000.0,29.5,29.51,29.5,29.51,3000.0
2019-12-10 12:45:00,29.5,29.51,29.5,29.51,6000.0,29.5,29.51,29.5,29.51,6000.0
2019-12-10 12:50:00,29.51,29.51,29.49,29.5,12000.0,29.51,29.51,29.49,29.5,12000.0
2019-12-10 12:55:00,29.5,29.54,29.5,29.53,15000.0,29.5,29.54,29.5,29.53,15000.0
2019-12-10 13:00:00,29.55,29.55,29.51,29.52,22500.0,29.55,29.55,29.51,29.52,22500.0
2019-12-10 13:05:00,29.52,29.53,29.5,29.5,52830.0,29.52,29.53,29.5,29.5,52830.0
2019-12-10 13:10:00,29.51,29.53,29.51,29.53,3000.0,29.51,29.53,29.51,29.53,3000.0
2019-12-10 13:15:00,29.53,29.54,29.52,29.53,22500.0,29.53,29.54,29.52,29.53,22500.0
2019-12-10 13:20:00,29.53,29.56,29.53,29.56,15000.0,29.53,29.56,29.53,29.56,15000.0
2019-12-10 13:25:00,29.57,29.58,29.56,29.57,6000.0,29.57,29.58,29.56,29.57,6000.0
2019-12-10 13:30:00,29.57,29.57,29.55,29.57,32775.0,29.57,29.57,29.55,29.57,32775.0
2019-12-10 13:35:00,29.57,29.57,29.55,29.55,22500.0,29.57,29.57,29.55,29.55,22500.0
2019-12-10 13:40:00,29.55,29.56,29.55,29.56,7500.0,29.55,29.56,29.55,29.56,7500.0
2019-12-10 13:45:00,29.56,29.56,29.56,29.56,6615.0,29.56,29.56,29.56,29.56,6615.0
2019-12-10 13:50:00,29.52,29.54,29.52,29.54,12000.0,29.52,29.54,29.52,29.54,12000.0
2019-12-10 13:55:00,29.53,29.54,29.53,29.54,9000.0,29.53,29.54,29.53,29.54,9000.0
2019-12-10 14:00:00,29.53,29.54,29.51,29.51,10845.0,29.53,29.54,29.51,29.51,10845.0
2019-12-10 14:05:00,29.51,29.61,29.51,29.6,147150.0,29.51,29.61,29.51,29.6,147150.0
2019-12-10 14:10:00,29.6,29.62,29.6,29.62,81945.0,29.6,29.62,29.6,29.62,81945.0
2019-12-10 14:15:00,29.61,29.61,29.56,29.57,37395.0,29.61,29.61,29.56,29.57,37395.0
2019-12-10 14:20:00,29.57,29.57,29.51,29.51,36300.0,29.57,29.57,29.51,29.51,36300.0
2019-12-10 14:25:00,29.5,29.54,29.5,29.52,36000.0,29.5,29.54,29.5,29.52,36000.0
2019-12-10 14:30:00,29.52,29.56,29.52,29.56,30810.0,29.52,29.56,29.52,29.56,30810.0
2019-12-10 14:35:00,29.56,29.56,29.55,29.55,16500.0,29.56,29.56,29.55,29.55,16500.0
2019-12-10 14:40:00,29.55,29.55,29.54,29.55,12000.0,29.55,29.55,29.54,29.55,12000.0
2019-12-10 14:45:00,29.54,29.54,29.53,29.53,11040.0,29.54,29.54,29.53,29.53,11040.0
2019-12-10 14:50:00,29.52,29.54,29.52,29.53,21750.0,29.52,29.54,29.52,29.53,21750.0
2019-12-10 14:55:00,29.53,29.54,29.5,29.5,19500.0,29.53,29.54,29.5,29.5,19500.0
2019-12-10 15:00:00,29.5,29.52,29.5,29.52,9000.0,29.5,29.52,29.5,29.52,9000.0
2019-12-10 15:05:00,29.51,29.51,29.5,29.5,16500.0,29.51,29.51,29.5,29.5,16500.0
2019-12-10 15:10:00,29.5,29.54,29.5,29.53,30000.0,29.5,29.54,29.5,29.53,30000.0
2019-12-10 15:15:00,29.52,29.53,29.5,29.51,21000.0,29.52,29.53,29.5,29.51,21000.0
2019-12-10 15:20:00,29.5,29.5,29.48,29.49,9000.0,29.5,29.5,29.48,29.49,9000.0
2019-12-10 15:25:00,29.49,29.49,29.48,29.48,21000.0,29.49,29.49,29.48,29.48,21000.0
2019-12-10 15:30:00,29.48,29.48,29.44,29.44,32685.0,29.48,29.48,29.44,29.44,32685.0
2019-12-10 15:35:00,29.44,29.45,29.42,29.45,84450.0,29.44,29.45,29.42,29.45,84450.0
2019-12-10 15:40:00,29.46,29.49,29.45,29.46,88500.0,29.46,29.49,29.45,29.46,88500.0
2019-12-10 15:45:00,29.47,29.48,29.45,29.45,159030.0,29.47,29.48,29.45,29.45,159030.0
2019-12-10 15:50:00,29.46,29.49,29.46,29.47,205590.0,29.46,29.49,29.46,29.47,205590.0
2019-12-10 15:55:00,29.46,29.46,29.43,29.46,208425.0,29.46,29.46,29.43,29.46,208425.0
2019-12-11 09:30:00,29.3,29.41,29.3,29.37,163905.0,29.3,29.41,29.3,29.37,163905.0
2019-12-11 09:35:00,29.43,29.43,29.36,29.37,40500.0,29.43,29.43,29.36,29.37,40500.0
2019-12-11 09:40:00,29.38,29.39,29.28,29.33,90000.0,29.38,29.39,29.28,29.33,90000.0
2019-12-11 09:45:00,29.3,29.38,29.3,29.33,69000.0,29.3,29.38,29.3,29.33,69000.0
2019-12-11 09:50:00,29.33,29.36,29.31,29.36,36570.0,29.33,29.36,29.31,29.36,36570.0
2019-12-11 09:55:00,29.34,29.49,29.34,29.48,70500.0,29.34,29.49,29.34,29.48,70500.0
2019-12-11 10:00:00,29.48,29.52,29.47,29.47,196200.0,29.48,29.52,29.47,29.47,196200.0
2019-12-11 10:05:00,29.45,29.45,29.34,29.34,24000.0,29.45,29.45,29.34,29.34,24000.0
2019-12-11 10:10:00,29.34,29.37,29.31,29.37,112605.0,29.34,29.37,29.31,29.37,112605.0
2019-12-11 10:15:00,29.4,29.4,29.34,29.37,50070.0,29.4,29.4,29.34,29.37,50070.0
2019-12-11 10:20:00,29.35,29.35,29.33,29.34,22500.0,29.35,29.35,29.33,29.34,22500.0
2019-12-11 10:25:00,29.33,29.38,29.33,29.36,29475.0,29.33,29.38,29.33,29.36,29475.0
2019-12-11 10:30:00,29.37,29.37,29.33,29.33,30000.0,29.37,29.37,29.33,29.33,30000.0
2019-12-11 10:35:00,29.35,29.38,29.35,29.37,25500.0,29.35,29.38,29.35,29.37,25500.0
2019-12-11 10:40:00,29.36,29.37,29.34,29.34,55500.0,29.36,29.37,29.34,29.34,55500.0
2019-12-11 10:45:00,29.35,29.38,29.34,29.38,18000.0,29.35,29.38,29.34,29.38,18000.0
2019-12-11 10:50:00,29.39,29.39,29.37,29.38,63360.0,29.39,29.39,29.37,29.38,63360.0
2019-12-11 10:55:00,29.38,29.41,29.38,29.4,54345.0,29.38,29.41,29.38,29.4,54345.0
2019-12-11 11:00:00,29.4,29.4,29.36,29.37,39000.0,29.4,29.4,29.36,29.37,39000.0
2019-12-11 11:05:00,29.38,29.41,29.38,29.41,33000.0,29.38,29.41,29.38,29.41,33000.0
2019-12-11 11:10:00,29.43,29.47,29.41,29.46,89970.0,29.43,29.47,29.41,29.46,89970.0
2019-12-11 11:15:00,29.46,29.5,29.44,29.49,182250.0,29.46,29.5,29.44,29.49,182250.0
2019-12-11 11:20:00,29.49,29.5,29.49,29.5,30000.0,29.49,29.5,29.49,29.5,30000.0
2019-12-11 11:25:00,29.52,29.52,29.48,29.49,76515.0,29.52,29.52,29.48,29.49,76515.0
2019-12-11 11:30:00,29.49,29.5,29.49,29.49,15000.0,29.49,29.5,29.49,29.49,15000.0
2019-12-11 11:35:00,29.49,29.5,29.48,29.49,16680.0,29.49,29.5,29.48,29.49,16680.0
2019-12-11 11:40:00,29.49,29.5,29.48,29.49,19500.0,29.49,29.5,29.48,29.49,19500.0
2019-12-11 11:45:00,29.5,29.52,29.5,29.51,44805.0,29.5,29.52,29.5,29.51,44805.0
2019-12-11 11:50:00,29.5,29.51,29.5,29.51,14430.0,29.5,29.51,29.5,29.51,14430.0
2019-12-11 11:55:00,29.53,29.54,29.46,29.46,34500.0,29.53,29.54,29.46,29.46,34500.0
2019-12-11 12:00:00,29.47,29.47,29.46,29.47,13500.0,29.47,29.47,29.46,29.47,13500.0
2019-12-11 12:05:00,29.47,29.49,29.47,29.49,14610.0,29.47,29.49,29.47,29.49,14610.0
2019-12-11 12:10:00,29.49,29.49,29.47,29.47,12225.0,29.49,29.49,29.47,29.47,12225.0
2019-12-11 12:15:00,29.48,29.53,29.48,29.53,43755.0,29.48,29.53,29.48,29.53,43755.0
2019-12-11 12:20:00,29.51,29.52,29.51,29.52,7500.0,29.51,29.52,29.51,29.52,7500.0
2019-12-11 12:25:00,29.52,29.54,29.52,29.52,21180.0,29.52,29.54,29.52,29.52,21180.0
2019-12-11 12:30:00,29.52,29.52,29.48,29.48,9060.0,29.52,29.52,29.48,29.48,9060.0
2019-12-11 12:35:00,29.48,29.49,29.46,29.46,13500.0,29.48,29.49,29.46,29.46,13500.0
2019-12-11 12:40:00,29.45,29.45,29.4,29.4,19800.0,29.45,29.45,29.4,29.4,19800.0
2019-12-11 12:45:00,29.41,29.46,29.41,29.45,33000.0,29.41,29.46,29.41,29.45,33000.0
2019-12-11 12:50:00,29.46,29.47,29.45,29.45,20535.0,29.46,29.47,29.45,29.45,20535.0
2019-12-11 12:55:00,29.44,29.44,29.42,29.42,3000.0,29.44,29.44,29.42,29.42,3000.0
2019-12-11 13:00:00,29.42,29.43,29.42,29.42,7830.0,29.42,29.43,29.42,29.42,7830.0
2019-12-11 13:05:00,29.43,29.43,29.42,29.42,7500.0,29.43,29.43,29.42,29.42,7500.0
2019-12-11 13:10:00,29.42,29.45,29.42,29.45,21000.0,29.42,29.45,29.42,29.45,21000.0
2019-12-11 13:15:00,29.49,29.49,29.48,29.48,7500.0,29.49,29.49,29.48,29.48,7500.0
2019-12-11 13:20:00,29.48,29.52,29.48,29.5,51750.0,29.48,29.52,29.48,29.5,51750.0
2019-12-11 13:25:00,29.5,29.5,29.5,29.5,1500.0,29.5,29.5,29.5,29.5,1500.0
2019-12-11 13:30:00,29.5,29.5,29.48,29.48,15015.0,29.5,29.5,29.48,29.48,15015.0
2019-12-11 13:35:00,29.48,29.51,29.48,29.48,18000.0,29.48,29.51,29.48,29.48,18000.0
2019-12-11 13:40:00,29.48,29.48,29.48,29.48,1500.0,29.48,29.48,29.48,29.48,1500.0
2019-12-11 13:45:00,29.49,29.5,29.47,29.5,24000.0,29.49,29.5,29.47,29.5,24000.0
2019-12-11 13:50:00,29.5,29.51,29.5,29.51,9300.0,29.5,29.51,29.5,29.51,9300.0
2019-12-11 13:55:00,29.51,29.54,29.5,29.53,12000.0,29.51,29.54,29.5,29.53,12000.0
2019-12-11 14:00:00,29.53,29.53,29.5,29.5,9000.0,29.53,29.53,29.5,29.5,9000.0
2019-12-11 14:05:00,29.53,29.53,29.52,29.52,9000.0,29.53,29.53,29.52,29.52,9000.0
2019-12-11 14:10:00,29.51,29.51,29.48,29.48,28500.0,29.51,29.51,29.48,29.48,28500.0
2019-12-11 14:15:00,29.47,29.51,29.47,29.5,51750.0,29.47,29.51,29.47,29.5,51750.0
2019-12-11 14:20:00,29.49,29.51,29.47,29.5,21195.0,29.49,29.51,29.47,29.5,21195.0
2019-12-11 14:25:00,29.49,29.5,29.49,29.5,4500.0,29.49,29.5,29.49,29.5,4500.0
2019-12-11 14:30:00,29.51,29.52,29.51,29.51,24000.0,29.51,29.52,29.51,29.51,24000.0
2019-12-11 14:35:00,29.52,29.53,29.51,29.51,12000.0,29.52,29.53,29.51,29.51,12000.0
2019-12-11 14:40:00,29.54,29.55,29.53,29.55,13500.0,29.54,29.55,29.53,29.55,13500.0
2019-12-11 14:45:00,29.55,29.55,29.54,29.54,13605.0,29.55,29.55,29.54,29.54,13605.0
2019-12-11 14:50:00,29.55,29.57,29.54,29.57,15000.0,29.55,29.57,29.54,29.57,15000.0
2019-12-11 14:55:00,29.57,29.6,29.57,29.6,54660.0,29.57,29.6,29.57,29.6,54660.0
2019-12-11 15:00:00,29.61,29.61,29.58,29.58,42000.0,29.61,29.61,29.58,29.58,42000.0
2019-12-11 15:05:00,29.58,29.58,29.55,29.57,58500.0,29.58,29.58,29.55,29.57,58500.0
2019-12-11 15:10:00,29.57,29.58,29.52,29.52,98715.0,29.57,29.58,29.52,29.52,98715.0
2019-12-11 15:15:00,29.53,29.54,29.51,29.54,39045.0,29.53,29.54,29.51,29.54,39045.0
2019-12-11 15:20:00,29.54,29.58,29.54,29.58,19785.0,29.54,29.58,29.54,29.58,19785.0
2019-12-11 15:25:00,29.59,29.62,29.59,29.6,21000.0,29.59,29.62,29.59,29.6,21000.0
2019-12-11 15:30:00,29.61,29.61,29.6,29.6,44325.0,29.61,29.61,29.6,29.6,44325.0
2019-12-11 15:35:00,29.61,29.61,29.6,29.61,30150.0,29.61,29.61,29.6,29.61,30150.0
2019-12-11 15:40:00,29.6,29.6,29.58,29.59,55275.0,29.6,29.6,29.58,29.59,55275.0
2019-12-11 15:45:00,29.59,29.6,29.58,29.6,52890.0,29.59,29.6,29.58,29.6,52890.0
2019-12-11 15:50:00,29.6,29.64,29.6,29.64,99000.0,29.6,29.64,29.6,29.64,99000.0
2019-12-11 15:55:00,29.65,29.65,29.62,29.64,192840.0,29.65,29.65,29.62,29.64,192840.0
2019-12-12 09:30:00,29.63,29.73,29.54,29.54,57735.0,29.63,29.73,29.54,29.54,57735.0
2019-12-12 09:35:00,29.54,29.71,29.53,29.68,33000.0,29.54,29.71,29.53,29.68,33000.0
2019-12-12 09:40:00,29.7,29.81,29.66,29.79,67500.0,29.7,29.81,29.66,29.79,67500.0
2019-12-12 09:45:00,29.77,29.8,29.74,29.76,79500.0,29.77,29.8,29.74,29.76,79500.0
2019-12-12 09:50:00,29.78,29.87,29.78,29.85,19500.0,29.78,29.87,29.78,29.85,19500.0
2019-12-12 09:55:00,29.86,29.86,29.78,29.81,72075.0,29.86,29.86,29.78,29.81,72075.0
2019-12-12 10:00:00,29.85,29.88,29.83,29.86,42975.0,29.85,29.88,29.83,29.86,42975.0
2019-12-12 10:05:00,29.89,29.9,29.83,29.85,54525.0,29.89,29.9,29.83,29.85,54525.0
2019-12-12 10:10:00,29.82,29.89,29.82,29.89,51600.0,29.82,29.89,29.82,29.89,51600.0
2019-12-12 10:15:00,29.86,29.87,29.85,29.86,22500.0,29.86,29.87,29.85,29.86,22500.0
2019-12-12 10:20:00,29.86,29.86,29.82,29.82,19500.0,29.86,29.86,29.82,29.82,19500.0
2019-12-12 10:25:00,29.81,29.85,29.79,29.85,45000.0,29.81,29.85,29.79,29.85,45000.0
2019-12-12 10:30:00,29.85,29.87,29.84,29.85,24060.0,29.85,29.87,29.84,29.85,24060.0
2019-12-12 10:35:00,29.84,29.85,29.8,29.81,78600.0,29.84,29.85,29.8,29.81,78600.0
2019-12-12 10:40:00,29.81,29.81,29.79,29.79,24375.0,29.81,29.81,29.79,29.79,24375.0
2019-12-12 10:45:00,29.79,29.8,29.75,29.76,25500.0,29.79,29.8,29.75,29.76,25500.0
2019-12-12 10:50:00,29.76,29.8,29.76,29.8,19500.0,29.76,29.8,29.76,29.8,19500.0
2019-12-12 10:55:00,29.8,29.84,29.79,29.82,56415.0,29.8,29.84,29.79,29.82,56415.0
2019-12-12 11:00:00,29.83,29.84,29.79,29.8,84465.0,29.83,29.84,29.79,29.8,84465.0
2019-12-12 11:05:00,29.81,29.81,29.78,29.78,21330.0,29.81,29.81,29.78,29.78,21330.0
2019-12-12 11:10:00,29.77,29.78,29.69,29.72,57000.0,29.77,29.78,29.69,29.72,57000.0
2019-12-12 11:15:00,29.72,29.75,29.71,29.71,25545.0,29.72,29.75,29.71,29.71,25545.0
2019-12-12 11:20:00,29.71,29.72,29.7,29.7,99555.0,29.71,29.72,29.7,29.7,99555.0
2019-12-12 11:25:00,29.7,29.72,29.7,29.71,19500.0,29.7,29.72,29.7,29.71,19500.0
2019-12-12 11:30:00,29.71,29.72,29.68,29.68,16500.0,29.71,29.72,29.68,29.68,16500.0
2019-12-12 11:35:00,29.67,29.73,29.67,29.72,19650.0,29.67,29.73,29.67,29.72,19650.0
2019-12-12 11:40:00,29.71,29.71,29.67,29.67,27000.0,29.71,29.71,29.67,29.67,27000.0
2019-12-12 11:45:00,29.67,29.69,29.66,29.66,30000.0,29.67,29.69,29.66,29.66,30000.0
2019-12-12 11:50:00,29.65,29.67,29.63,29.63,13500.0,29.65,29.67,29.63,29.63,13500.0
2019-12-12 11:55:00,29.64,29.66,29.62,29.62,66000.0,29.64,29.66,29.62,29.62,66000.0
2019-12-12 12:00:00,29.61,29.61,29.59,29.59,6000.0,29.61,29.61,29.59,29.59,6000.0
2019-12-12 12:05:00,29.58,29.59,29.58,29.59,7500.0,29.58,29.59,29.58,29.59,7500.0
2019-12-12 12:10:00,29.6,29.61,29.6,29.61,4500.0,29.6,29.61,29.6,29.61,4500.0
2019-12-12 12:15:00,29.59,29.59,29.56,29.56,18000.0,29.59,29.59,29.56,29.56,18000.0
2019-12-12 12:20:00,29.55,29.56,29.53,29.53,13500.0,29.55,29.56,29.53,29.53,13500.0
2019-12-12 12:25:00,29.54,29.54,29.51,29.51,22500.0,29.54,29.54,29.51,29.51,22500.0
2019-12-12 12:30:00,29.55,29.58,29.55,29.58,6000.0,29.55,29.58,29.55,29.58,6000.0
2019-12-12 12:35:00,29.59,29.59,29.58,29.59,10500.0,29.59,29.59,29.58,29.59,10500.0
2019-12-12 12:40:00,29.59,29.59,29.58,29.58,7500.0,29.59,29.59,29.58,29.58,7500.0
2019-12-12 12:45:00,29.58,29.59,29.57,29.57,13500.0,29.58,29.59,29.57,29.57,13500.0
2019-12-12 12:50:00,29.58,29.58,29.56,29.56,19500.0,29.58,29.58,29.56,29.56,19500.0
2019-12-12 12:55:00,29.56,29.56,29.54,29.54,12000.0,29.56,29.56,29.54,29.54,12000.0
2019-12-12 13:00:00,29.54,29.56,29.54,29.56,16500.0,29.54,29.56,29.54,29.56,16500.0
2019-12-12 13:05:00,29.56,29.57,29.55,29.55,12000.0,29.56,29.57,29.55,29.55,12000.0
2019-12-12 13:10:00,29.56,29.58,29.56,29.58,16350.0,29.56,29.58,29.56,29.58,16350.0
2019-12-12 13:15:00,29.58,29.58,29.58,29.58,9000.0,29.58,29.58,29.58,29.58,9000.0
2019-12-12 13:20:00,29.59,29.59,29.55,29.56,12000.0,29.59,29.59,29.55,29.56,12000.0
2019-12-12 13:25:00,29.55,29.55,29.54,29.55,11550.0,29.55,29.55,29.54,29.55,11550.0
2019-12-12 13:30:00,29.55,29.55,29.54,29.54,18825.0,29.55,29.55,29.54,29.54,18825.0
2019-12-12 13:35:00,29.54,29.54,29.52,29.52,6000.0,29.54,29.54,29.52,29.52,6000.0
2019-12-12 13:40:00,29.51,29.51,29.5,29.5,15030.0,29.51,29.51,29.5,29.5,15030.0
2019-12-12 13:45:00,29.5,29.51,29.49,29.5,24000.0,29.5,29.51,29.49,29.5,24000.0
2019-12-12 13:50:00,29.5,29.5,29.49,29.49,15000.0,29.5,29.5,29.49,29.49,15000.0
2019-12-12 13:55:00,29.49,29.51,29.49,29.5,10620.0,29.49,29.51,29.49,29.5,10620.0
2019-12-12 14:00:00,29.51,29.51,29.48,29.49,22710.0,29.51,29.51,29.48,29.49,22710.0
2019-12-12 14:05:00,29.49,29.51,29.48,29.5,33000.0,29.49,29.51,29.48,29.5,33000.0
2019-12-12 14:10:00,29.51,29.51,29.47,29.47,12840.0,29.51,29.51,29.47,29.47,12840.0
2019-12-12 14:15:00,29.48,29.48,29.46,29.46,13500.0,29.48,29.48,29.46,29.46,13500.0
2019-12-12 14:20:00,29.45,29.46,29.45,29.46,7665.0,29.45,29.46,29.45,29.46,7665.0
2019-12-12 14:25:00,29.46,29.47,29.44,29.44,25500.0,29.46,29.47,29.44,29.44,25500.0
2019-12-12 14:30:00,29.46,29.6,29.46,29.58,43500.0,29.46,29.6,29.46,29.58,43500.0
2019-12-12 14:35:00,29.56,29.56,29.5,29.51,30000.0,29.56,29.56,29.5,29.51,30000.0
2019-12-12 14:40:00,29.51,29.51,29.47,29.49,31050.0,29.51,29.51,29.47,29.49,31050.0
2019-12-12 14:45:00,29.48,29.5,29.47,29.47,40320.0,29.48,29.5,29.47,29.47,40320.0
2019-12-12 14:50:00,29.45,29.47,29.45,29.47,9000.0,29.45,29.47,29.45,29.47,9000.0
2019-12-12 14:55:00,29.49,29.49,29.48,29.48,10500.0,29.49,29.49,29.48,29.48,10500.0
2019-12-12 15:00:00,29.49,29.51,29.48,29.48,73665.0,29.49,29.51,29.48,29.48,73665.0
2019-12-12 15:05:00,29.48,29.49,29.47,29.49,27000.0,29.48,29.49,29.47,29.49,27000.0
2019-12-12 15:10:00,29.48,29.48,29.47,29.47,21750.0,29.48,29.48,29.47,29.47,21750.0
2019-12-12 15:15:00,29.45,29.48,29.44,29.48,22500.0,29.45,29.48,29.44,29.48,22500.0
2019-12-12 15:20:00,29.48,29.48,29.47,29.47,10500.0,29.48,29.48,29.47,29.47,10500.0
2019-12-12 15:25:00,29.48,29.5,29.48,29.49,33000.0,29.48,29.5,29.48,29.49,33000.0
2019-12-12 15:30:00,29.49,29.49,29.46,29.46,45000.0,29.49,29.49,29.46,29.46,45000.0
2019-12-12 15:35:00,29.46,29.49,29.45,29.46,105000.0,29.46,29.49,29.45,29.46,105000.0
2019-12-12 15:40:00,29.45,29.48,29.45,29.47,30000.0,29.45,29.48,29.45,29.47,30000.0
2019-12-12 15:45:00,29.48,29.48,29.46,29.46,48105.0,29.48,29.48,29.46,29.46,48105.0
2019-12-12 15:50:00,29.46,29.48,29.43,29.44,113400.0,29.46,29.48,29.43,29.44,113400.0
2019-12-12 15:55:00,29.44,29.44,29.4,29.4,238215.0,29.44,29.44,29.4,29.4,238215.0
2019-12-13 09:30:00,29.24,29.33,29.16,29.25,213000.0,29.24,29.33,29.16,29.25,213000.0
2019-12-13 09:35:00,29.25,29.41,29.22,29.41,39000.0,29.25,29.41,29.22,29.41,39000.0
2019-12-13 09:40:00,29.41,29.43,29.35,29.39,39270.0,29.41,29.43,29.35,29.39,39270.0
2019-12-13 09:45:00,29.37,29.45,29.37,29.42,79275.0,29.37,29.45,29.37,29.42,79275.0
2019-12-13 09:50:00,29.42,29.44,29.37,29.37,101205.0,29.42,29.44,29.37,29.37,101205.0
2019-12-13 09:55:00,29.36,29.41,29.32,29.4,73500.0,29.36,29.41,29.32,29.4,73500.0
2019-12-13 10:00:00,29.39,29.5,29.38,29.45,138495.0,29.39,29.5,29.38,29.45,138495.0
2019-12-13 10:05:00,29.49,29.49,29.36,29.39,32910.0,29.49,29.49,29.36,29.39,32910.0
2019-12-13 10:10:00,29.4,29.42,29.37,29.39,65175.0,29.4,29.42,29.37,29.39,65175.0
2019-12-13 10:15:00,29.35,29.43,29.35,29.43,116040.0,29.35,29.43,29.35,29.43,116040.0
2019-12-13 10:20:00,29.41,29.44,29.37,29.39,68595.0,29.41,29.44,29.37,29.39,68595.0
2019-12-13 10:25:00,29.39,29.39,29.24,29.25,134715.0,29.39,29.39,29.24,29.25,134715.0
2019-12-13 10:30:00,29.25,29.27,29.21,29.24,31455.0,29.25,29.27,29.21,29.24,31455.0
2019-12-13 10:35:00,29.24,29.27,29.21,29.27,23475.0,29.24,29.27,29.21,29.27,23475.0
2019-12-13 10:40:00,29.26,29.3,29.26,29.3,84840.0,29.26,29.3,29.26,29.3,84840.0
2019-12-13 10:45:00,29.27,29.33,29.26,29.28,42000.0,29.27,29.33,29.26,29.28,42000.0
2019-12-13 10:50:00,29.26,29.26,29.23,29.23,4500.0,29.26,29.26,29.23,29.23,4500.0
2019-12-13 10:55:00,29.22,29.24,29.19,29.19,27285.0,29.22,29.24,29.19,29.19,27285.0
2019-12-13 11:00:00,29.19,29.22,29.14,29.14,44505.0,29.19,29.22,29.14,29.14,44505.0
2019-12-13 11:05:00,29.16,29.16,29.13,29.16,32370.0,29.16,29.16,29.13,29.16,32370.0
2019-12-13 11:10:00,29.17,29.2,29.16,29.16,33000.0,29.17,29.2,29.16,29.16,33000.0
2019-12-13 11:15:00,29.16,29.17,29.14,29.15,33150.0,29.16,29.17,29.14,29.15,33150.0
2019-12-13 11:20:00,29.13,29.14,29.11,29.14,27000.0,29.13,29.14,29.11,29.14,27000.0
2019-12-13 11:25:00,29.15,29.17,29.13,29.14,21000.0,29.15,29.17,29.13,29.14,21000.0
2019-12-13 11:30:00,29.13,29.18,29.13,29.18,21000.0,29.13,29.18,29.13,29.18,21000.0
2019-12-13 11:35:00,29.18,29.21,29.18,29.21,46500.0,29.18,29.21,29.18,29.21,46500.0
2019-12-13 11:40:00,29.23,29.23,29.2,29.21,21840.0,29.23,29.23,29.2,29.21,21840.0
2019-12-13 11:45:00,29.21,29.24,29.21,29.21,27000.0,29.21,29.24,29.21,29.21,27000.0
2019-12-13 11:50:00,29.21,29.21,29.18,29.19,35010.0,29.21,29.21,29.18,29.19,35010.0
2019-12-13 11:55:00,29.2,29.2,29.17,29.17,77700.0,29.2,29.2,29.17,29.17,77700.0
2019-12-13 12:00:00,29.18,29.23,29.18,29.23,39930.0,29.18,29.23,29.18,29.23,39930.0
2019-12-13 12:05:00,29.23,29.23,29.22,29.23,10500.0,29.23,29.23,29.22,29.23,10500.0
2019-12-13 12:10:00,29.24,29.25,29.23,29.23,22500.0,29.24,29.25,29.23,29.23,22500.0
2019-12-13 12:15:00,29.23,29.23,29.21,29.22,25935.0,29.23,29.23,29.21,29.22,25935.0
2019-12-13 12:20:00,29.23,29.26,29.23,29.26,84015.0,29.23,29.26,29.23,29.26,84015.0
2019-12-13 12:25:00,29.27,29.27,29.25,29.25,9000.0,29.27,29.27,29.25,29.25,9000.0
2019-12-13 12:30:00,29.27,29.27,29.22,29.23,27000.0,29.27,29.27,29.22,29.23,27000.0
2019-12-13 12:35:00,29.24,29.25,29.24,29.24,15000.0,29.24,29.25,29.24,29.24,15000.0
2019-12-13 12:40:00,29.25,29.25,29.21,29.23,31350.0,29.25,29.25,29.21,29.23,31350.0
2019-12-13 12:45:00,29.23,29.24,29.23,29.24,38355.0,29.23,29.24,29.23,29.24,38355.0
2019-12-13 12:50:00,29.23,29.23,29.22,29.23,15000.0,29.23,29.23,29.22,29.23,15000.0
2019-12-13 12:55:00,29.23,29.24,29.22,29.22,33000.0,29.23,29.24,29.22,29.22,33000.0
2019-12-13 13:00:00,29.23,29.27,29.23,29.26,33120.0,29.23,29.27,29.23,29.26,33120.0
2019-12-13 13:05:00,29.25,29.26,29.25,29.26,17340.0,29.25,29.26,29.25,29.26,17340.0
2019-12-13 13:10:00,29.27,29.28,29.26,29.28,12000.0,29.27,29.28,29.26,29.28,12000.0
2019-12-13 13:15:00,29.3,29.3,29.3,29.3,19500.0,29.3,29.3,29.3,29.3,19500.0
2019-12-13 13:20:00,29.29,29.31,29.29,29.29,15000.0,29.29,29.31,29.29,29.29,15000.0
2019-12-13 13:25:00,29.28,29.29,29.28,29.29,18855.0,29.28,29.29,29.28,29.29,18855.0
2019-12-13 13:30:00,29.29,29.29,29.28,29.28,10500.0,29.29,29.29,29.28,29.28,10500.0
2019-12-13 13:35:00,29.27,29.29,29.27,29.29,16425.0,29.27,29.29,29.27,29.29,16425.0
2019-12-13 13:40:00,29.3,29.35,29.3,29.35,12000.0,29.3,29.35,29.3,29.35,12000.0
2019-12-13 13:45:00,29.35,29.36,29.33,29.36,33300.0,29.35,29.36,29.33,29.36,33300.0
2019-12-13 13:50:00,29.37,29.4,29.37,29.37,22500.0,29.37,29.4,29.37,29.37,22500.0
2019-12-13 13:55:00,29.39,29.41,29.38,29.41,21375.0,29.39,29.41,29.38,29.41,21375.0
2019-12-13 14:00:00,29.41,29.41,29.39,29.4,15030.0,29.41,29.41,29.39,29.4,15030.0
2019-12-13 14:05:00,29.4,29.41,29.38,29.4,33615.0,29.4,29.41,29.38,29.4,33615.0
2019-12-13 14:10:00,29.4,29.4,29.4,29.4,22845.0,29.4,29.4,29.4,29.4,22845.0
2019-12-13 14:15:00,29.39,29.39,29.38,29.39,15510.0,29.39,29.39,29.38,29.39,15510.0
2019-12-13 14:20:00,29.38,29.38,29.31,29.33,60000.0,29.38,29.38,29.31,29.33,60000.0
2019-12-13 14:25:00,29.32,29.33,29.31,29.31,18000.0,29.32,29.33,29.31,29.31,18000.0
2019-12-13 14:30:00,29.31,29.35,29.31,29.32,41610.0,29.31,29.35,29.31,29.32,41610.0
2019-12-13 14:35:00,29.32,29.32,29.3,29.3,47460.0,29.32,29.32,29.3,29.3,47460.0
2019-12-13 14:40:00,29.31,29.31,29.3,29.31,18000.0,29.31,29.31,29.3,29.31,18000.0
2019-12-13 14:45:00,29.32,29.34,29.32,29.34,9000.0,29.32,29.34,29.32,29.34,9000.0
2019-12-13 14:50:00,29.34,29.35,29.33,29.34,27120.0,29.34,29.35,29.33,29.34,27120.0
2019-12-13 14:55:00,29.35,29.36,29.33,29.33,36000.0,29.35,29.36,29.33,29.33,36000.0
2019-12-13 15:00:00,29.34,29.37,29.34,29.36,21000.0,29.34,29.37,29.34,29.36,21000.0
2019-12-13 15:05:00,29.37,29.37,29.34,29.34,49230.0,29.37,29.37,29.34,29.34,49230.0
2019-12-13 15:10:00,29.34,29.35,29.32,29.35,18000.0,29.34,29.35,29.32,29.35,18000.0
2019-12-13 15:15:00,29.35,29.35,29.34,29.35,15000.0,29.35,29.35,29.34,29.35,15000.0
2019-12-13 15:20:00,29.35,29.35,29.34,29.34,30000.0,29.35,29.35,29.34,29.34,30000.0
2019-12-13 15:25:00,29.34,29.35,29.34,29.34,30960.0,29.34,29.35,29.34,29.34,30960.0
2019-12-13 15:30:00,29.34,29.37,29.34,29.36,45090.0,29.34,29.37,29.34,29.36,45090.0
2019-12-13 15:35:00,29.37,29.37,29.36,29.37,61500.0,29.37,29.37,29.36,29.37,61500.0
2019-12-13 15:40:00,29.36,29.38,29.35,29.37,98025.0,29.36,29.38,29.35,29.37,98025.0
2019-12-13 15:45:00,29.37,29.39,29.36,29.37,99750.0,29.37,29.39,29.36,29.37,99750.0
2019-12-13 15:50:00,29.38,29.4,29.36,29.39,211395.0,29.38,29.4,29.36,29.39,211395.0
2019-12-13 15:55:00,29.38,29.43,29.38,29.42,332595.0,29.38,29.43,29.38,29.42,332595.0
2019-12-16 09:30:00,29.58,29.58,29.44,29.47,75225.0,29.58,29.58,29.44,29.47,75225.0
2019-12-16 09:35:00,29.51,29.53,29.42,29.44,93210.0,29.51,29.53,29.42,29.44,93210.0
2019-12-16 09:40:00,29.46,29.49,29.43,29.46,63675.0,29.46,29.49,29.43,29.46,63675.0
2019-12-16 09:45:00,29.46,29.52,29.44,29.5,117000.0,29.46,29.52,29.44,29.5,117000.0
2019-12-16 09:50:00,29.52,29.54,29.44,29.44,33000.0,29.52,29.54,29.44,29.44,33000.0
2019-12-16 09:55:00,29.49,29.49,29.45,29.48,34200.0,29.49,29.49,29.45,29.48,34200.0
2019-12-16 10:00:00,29.49,29.5,29.46,29.5,65550.0,29.49,29.5,29.46,29.5,65550.0
2019-12-16 10:05:00,29.46,29.47,29.45,29.46,24030.0,29.46,29.47,29.45,29.46,24030.0
2019-12-16 10:10:00,29.47,29.49,29.46,29.49,31800.0,29.47,29.49,29.46,29.49,31800.0
2019-12-16 10:15:00,29.5,29.53,29.49,29.52,100530.0,29.5,29.53,29.49,29.52,100530.0
2019-12-16 10:20:00,29.52,29.55,29.52,29.55,47085.0,29.52,29.55,29.52,29.55,47085.0
2019-12-16 10:25:00,29.56,29.61,29.56,29.6,40920.0,29.56,29.61,29.56,29.6,40920.0
2019-12-16 10:30:00,29.62,29.62,29.59,29.6,36495.0,29.62,29.62,29.59,29.6,36495.0
2019-12-16 10:35:00,29.6,29.63,29.6,29.61,70110.0,29.6,29.63,29.6,29.61,70110.0
2019-12-16 10:40:00,29.62,29.66,29.62,29.66,25500.0,29.62,29.66,29.62,29.66,25500.0
2019-12-16 10:45:00,29.66,29.67,29.65,29.66,76500.0,29.66,29.67,29.65,29.66,76500.0
2019-12-16 10:50:00,29.66,29.69,29.64,29.69,43500.0,29.66,29.69,29.64,29.69,43500.0
2019-12-16 10:55:00,29.7,29.72,29.69,29.69,21000.0,29.7,29.72,29.69,29.69,21000.0
2019-12-16 11:00:00,29.67,29.7,29.66,29.69,39075.0,29.67,29.7,29.66,29.69,39075.0
2019-12-16 11:05:00,29.69,29.7,29.68,29.69,28920.0,29.69,29.7,29.68,29.69,28920.0
2019-12-16 11:10:00,29.69,29.7,29.68,29.68,43500.0,29.69,29.7,29.68,29.68,43500.0
2019-12-16 11:15:00,29.68,29.68,29.67,29.67,32490.0,29.68,29.68,29.67,29.67,32490.0
2019-12-16 11:20:00,29.68,29.68,29.63,29.63,39150.0,29.68,29.68,29.63,29.63,39150.0
2019-12-16 11:25:00,29.64,29.64,29.62,29.62,30000.0,29.64,29.64,29.62,29.62,30000.0
2019-12-16 11:30:00,29.63,29.63,29.61,29.62,16500.0,29.63,29.63,29.61,29.62,16500.0
2019-12-16 11:35:00,29.6,29.62,29.59,29.61,23340.0,29.6,29.62,29.59,29.61,23340.0
2019-12-16 11:40:00,29.62,29.62,29.61,29.62,21210.0,29.62,29.62,29.61,29.62,21210.0
2019-12-16 11:45:00,29.62,29.64,29.62,29.64,10500.0,29.62,29.64,29.62,29.64,10500.0
2019-12-16 11:50:00,29.64,29.68,29.64,29.68,37905.0,29.64,29.68,29.64,29.68,37905.0
2019-12-16 11:55:00,29.67,29.69,29.66,29.69,33000.0,29.67,29.69,29.66,29.69,33000.0
2019-12-16 12:00:00,29.69,29.72,29.69,29.72,35280.0,29.69,29.72,29.69,29.72,35280.0
2019-12-16 12:05:00,29.72,29.72,29.71,29.71,16500.0,29.72,29.72,29.71,29.71,16500.0
2019-12-16 12:10:00,29.71,29.71,29.68,29.68,36000.0,29.71,29.71,29.68,29.68,36000.0
2019-12-16 12:15:00,29.68,29.7,29.68,29.7,28500.0,29.68,29.7,29.68,29.7,28500.0
2019-12-16 12:20:00,29.71,29.72,29.69,29.69,22500.0,29.71,29.72,29.69,29.69,22500.0
2019-12-16 12:25:00,29.7,29.7,29.69,29.69,24000.0,29.7,29.7,29.69,29.69,24000.0
2019-12-16 12:30:00,29.7,29.7,29.69,29.69,30000.0,29.7,29.7,29.69,29.69,30000.0
2019-12-16 12:35:00,29.69,29.7,29.69,29.7,24000.0,29.69,29.7,29.69,29.7,24000.0
2019-12-16 12:40:00,29.7,29.72,29.7,29.71,22500.0,29.7,29.72,29.7,29.71,22500.0
2019-12-16 12:45:00,29.7,29.7,29.68,29.7,25200.0,29.7,29.7,29.68,29.7,25200.0
2019-12-16 12:50:00,29.69,29.69,29.66,29.66,28500.0,29.69,29.69,29.66,29.66,28500.0
2019-12-16 12:55:00,29.64,29.68,29.64,29.68,15000.0,29.64,29.68,29.64,29.68,15000.0
2019-12-16 13:00:00,29.67,29.67,29.64,29.64,22500.0,29.67,29.67,29.64,29.64,22500.0
2019-12-16 13:05:00,29.64,29.66,29.64,29.66,36000.0,29.64,29.66,29.64,29.66,36000.0
2019-12-16 13:10:00,29.66,29.66,29.64,29.64,22500.0,29.66,29.66,29.64,29.64,22500.0
2019-12-16 13:15:00,29.64,29.65,29.64,29.64,28500.0,29.64,29.65,29.64,29.64,28500.0
2019-12-16 13:20:00,29.65,29.65,29.64,29.65,18000.0,29.65,29.65,29.64,29.65,18000.0
2019-12-16 13:25:00,29.65,29.69,29.64,29.69,22500.0,29.65,29.69,29.64,29.69,22500.0
2019-12-16 13:30:00,29.7,29.7,29.67,29.68,39900.0,29.7,29.7,29.67,29.68,39900.0
2019-12-16 13:35:00,29.68,29.68,29.66,29.67,66075.0,29.68,29.68,29.66,29.67,66075.0
2019-12-16 13:40:00,29.67,29.68,29.66,29.67,42000.0,29.67,29.68,29.66,29.67,42000.0
2019-12-16 13:45:00,29.67,29.68,29.65,29.66,42045.0,29.67,29.68,29.65,29.66,42045.0
2019-12-16 13:50:00,29.66,29.66,29.64,29.64,21000.0,29.66,29.66,29.64,29.64,21000.0
2019-12-16 13:55:00,29.66,29.67,29.63,29.63,19605.0,29.66,29.67,29.63,29.63,19605.0
2019-12-16 14:00:00,29.63,29.66,29.63,29.66,39000.0,29.63,29.66,29.63,29.66,39000.0
2019-12-16 14:05:00,29.64,29.64,29.62,29.62,21000.0,29.64,29.64,29.62,29.62,21000.0
2019-12-16 14:10:00,29.61,29.61,29.57,29.59,16500.0,29.61,29.61,29.57,29.59,16500.0
2019-12-16 14:15:00,29.58,29.59,29.56,29.56,20760.0,29.58,29.59,29.56,29.56,20760.0
2019-12-16 14:20:00,29.55,29.55,29.53,29.53,31200.0,29.55,29.55,29.53,29.53,31200.0
2019-12-16 14:25:00,29.54,29.54,29.51,29.52,30330.0,29.54,29.54,29.51,29.52,30330.0
2019-12-16 14:30:00,29.53,29.53,29.51,29.52,45150.0,29.53,29.53,29.51,29.52,45150.0
2019-12-16 14:35:00,29.52,29.53,29.51,29.52,46980.0,29.52,29.53,29.51,29.52,46980.0
2019-12-16 14:40:00,29.52,29.53,29.5,29.51,96600.0,29.52,29.53,29.5,29.51,96600.0
2019-12-16 14:45:00,29.5,29.51,29.48,29.51,46500.0,29.5,29.51,29.48,29.51,46500.0
2019-12-16 14:50:00,29.52,29.53,29.46,29.46,101040.0,29.52,29.53,29.46,29.46,101040.0
2019-12-16 14:55:00,29.47,29.49,29.46,29.49,170415.0,29.47,29.49,29.46,29.49,170415.0
2019-12-16 15:00:00,29.5,29.52,29.48,29.52,47295.0,29.5,29.52,29.48,29.52,47295.0
2019-12-16 15:05:00,29.53,29.54,29.53,29.53,17925.0,29.53,29.54,29.53,29.53,17925.0
2019-12-16 15:10:00,29.53,29.53,29.5,29.51,48375.0,29.53,29.53,29.5,29.51,48375.0
2019-12-16 15:15:00,29.52,29.54,29.52,29.54,31500.0,29.52,29.54,29.52,29.54,31500.0
2019-12-16 15:20:00,29.54,29.56,29.54,29.55,100500.0,29.54,29.56,29.54,29.55,100500.0
2019-12-16 15:25:00,29.55,29.55,29.53,29.54,49260.0,29.55,29.55,29.53,29.54,49260.0
2019-12-16 15:30:00,29.54,29.57,29.54,29.57,117000.0,29.54,29.57,29.54,29.57,117000.0
2019-12-16 15:35:00,29.57,29.57,29.51,29.51,87915.0,29.57,29.57,29.51,29.51,87915.0
2019-12-16 15:40:00,29.51,29.51,29.48,29.48,93000.0,29.51,29.51,29.48,29.48,93000.0
2019-12-16 15:45:00,29.48,29.48,29.41,29.42,235125.0,29.48,29.48,29.41,29.42,235125.0
2019-12-16 15:50:00,29.43,29.43,29.41,29.42,181770.0,29.43,29.43,29.41,29.42,181770.0
2019-12-16 15:55:00,29.41,29.41,29.36,29.37,613635.0,29.41,29.41,29.36,29.37,613635.0
2019-12-17 09:30:00,29.41,29.53,29.41,29.52,64275.0,29.41,29.53,29.41,29.52,64275.0
2019-12-17 09:35:00,29.54,29.61,29.47,29.49,99030.0,29.54,29.61,29.47,29.49,99030.0
2019-12-17 09:40:00,29.47,29.53,29.47,29.53,81000.0,29.47,29.53,29.47,29.53,81000.0
2019-12-17 09:45:00,29.53,29.59,29.52,29.56,105000.0,29.53,29.59,29.52,29.56,105000.0
2019-12-17 09:50:00,29.56,29.57,29.5,29.55,47790.0,29.56,29.57,29.5,29.55,47790.0
2019-12-17 09:55:00,29.57,29.62,29.55,29.6,52980.0,29.57,29.62,29.55,29.6,52980.0
2019-12-17 10:00:00,29.59,29.66,29.59,29.6,45450.0,29.59,29.66,29.59,29.6,45450.0
2019-12-17 10:05:00,29.61,29.62,29.58,29.59,28500.0,29.61,29.62,29.58,29.59,28500.0
2019-12-17 10:10:00,29.57,29.61,29.57,29.59,66555.0,29.57,29.61,29.57,29.59,66555.0
2019-12-17 10:15:00,29.59,29.62,29.59,29.62,36000.0,29.59,29.62,29.59,29.62,36000.0
2019-12-17 10:20:00,29.6,29.6,29.57,29.59,37500.0,29.6,29.6,29.57,29.59,37500.0
2019-12-17 10:25:00,29.6,29.61,29.59,29.6,27000.0,29.6,29.61,29.59,29.6,27000.0
2019-12-17 10:30:00,29.6,29.62,29.6,29.61,18000.0,29.6,29.62,29.6,29.61,18000.0
2019-12-17 10:35:00,29.61,29.63,29.6,29.62,33000.0,29.61,29.63,29.6,29.62,33000.0
2019-12-17 10:40:00,29.62,29.62,29.59,29.61,37500.0,29.62,29.62,29.59,29.61,37500.0
2019-12-17 10:45:00,29.62,29.66,29.61,29.65,54000.0,29.62,29.66,29.61,29.65,54000.0
2019-12-17 10:50:00,29.66,29.66,29.63,29.64,19500.0,29.66,29.66,29.63,29.64,19500.0
2019-12-17 10:55:00,29.64,29.66,29.62,29.64,45000.0,29.64,29.66,29.62,29.64,45000.0
2019-12-17 11:00:00,29.63,29.68,29.63,29.67,45060.0,29.63,29.68,29.63,29.67,45060.0
2019-12-17 11:05:00,29.66,29.69,29.66,29.69,53160.0,29.66,29.69,29.66,29.69,53160.0
2019-12-17 11:10:00,29.68,29.7,29.68,29.69,37515.0,29.68,29.7,29.68,29.69,37515.0
2019-12-17 11:15:00,29.69,29.7,29.69,29.69,13500.0,29.69,29.7,29.69,29.69,13500.0
2019-12-17 11:20:00,29.69,29.75,29.69,29.74,42000.0,29.69,29.75,29.69,29.74,42000.0
2019-12-17 11:25:00,29.73,29.76,29.73,29.75,16500.0,29.73,29.76,29.73,29.75,16500.0
2019-12-17 11:30:00,29.74,29.76,29.73,29.74,25725.0,29.74,29.76,29.73,29.74,25725.0
2019-12-17 11:35:00,29.74,29.75,29.74,29.74,19500.0,29.74,29.75,29.74,29.74,19500.0
2019-12-17 11:40:00,29.75,29.75,29.74,29.74,12000.0,29.75,29.75,29.74,29.74,12000.0
2019-12-17 11:45:00,29.74,29.74,29.73,29.74,25560.0,29.74,29.74,29.73,29.74,25560.0
2019-12-17 11:50:00,29.74,29.74,29.73,29.74,24210.0,29.74,29.74,29.73,29.74,24210.0
2019-12-17 11:55:00,29.73,29.73,29.68,29.7,52500.0,29.73,29.73,29.68,29.7,52500.0
2019-12-17 12:00:00,29.7,29.71,29.69,29.69,29790.0,29.7,29.71,29.69,29.69,29790.0
2019-12-17 12:05:00,29.69,29.69,29.67,29.67,16500.0,29.69,29.69,29.67,29.67,16500.0
2019-12-17 12:10:00,29.67,29.7,29.67,29.7,12000.0,29.67,29.7,29.67,29.7,12000.0
2019-12-17 12:15:00,29.7,29.7,29.7,29.7,15450.0,29.7,29.7,29.7,29.7,15450.0
2019-12-17 12:20:00,29.7,29.7,29.68,29.69,13500.0,29.7,29.7,29.68,29.69,13500.0
2019-12-17 12:25:00,29.68,29.69,29.67,29.68,13500.0,29.68,29.69,29.67,29.68,13500.0
2019-12-17 12:30:00,29.68,29.68,29.66,29.66,21960.0,29.68,29.68,29.66,29.66,21960.0
2019-12-17 12:35:00,29.65,29.65,29.64,29.65,10500.0,29.65,29.65,29.64,29.65,10500.0
2019-12-17 12:40:00,29.67,29.67,29.66,29.67,31590.0,29.67,29.67,29.66,29.67,31590.0
2019-12-17 12:45:00,29.68,29.69,29.68,29.69,21225.0,29.68,29.69,29.68,29.69,21225.0
2019-12-17 12:50:00,29.69,29.69,29.68,29.68,50070.0,29.69,29.69,29.68,29.68,50070.0
2019-12-17 12:55:00,29.68,29.69,29.67,29.68,48750.0,29.68,29.69,29.67,29.68,48750.0
2019-12-17 13:00:00,29.69,29.69,29.66,29.67,15900.0,29.69,29.69,29.66,29.67,15900.0
2019-12-17 13:05:00,29.66,29.67,29.64,29.64,29370.0,29.66,29.67,29.64,29.64,29370.0
2019-12-17 13:10:00,29.65,29.65,29.63,29.64,28695.0,29.65,29.65,29.63,29.64,28695.0
2019-12-17 13:15:00,29.64,29.64,29.63,29.63,20595.0,29.64,29.64,29.63,29.63,20595.0
2019-12-17 13:20:00,29.62,29.62,29.61,29.61,10500.0,29.62,29.62,29.61,29.61,10500.0
2019-12-17 13:25:00,29.62,29.62,29.58,29.58,18000.0,29.62,29.62,29.58,29.58,18000.0
2019-12-17 13:30:00,29.58,29.59,29.56,29.56,28710.0,29.58,29.59,29.56,29.56,28710.0
2019-12-17 13:35:00,29.56,29.56,29.54,29.54,18000.0,29.56,29.56,29.54,29.54,18000.0
2019-12-17 13:40:00,29.55,29.55,29.54,29.55,9255.0,29.55,29.55,29.54,29.55,9255.0
2019-12-17 13:45:00,29.55,29.55,29.51,29.52,183480.0,29.55,29.55,29.51,29.52,183480.0
2019-12-17 13:50:00,29.53,29.55,29.53,29.55,41040.0,29.53,29.55,29.53,29.55,41040.0
2019-12-17 13:55:00,29.54,29.54,29.54,29.54,7500.0,29.54,29.54,29.54,29.54,7500.0
2019-12-17 14:00:00,29.54,29.54,29.53,29.53,4500.0,29.54,29.54,29.53,29.53,4500.0
2019-12-17 14:05:00,29.54,29.56,29.54,29.55,30090.0,29.54,29.56,29.54,29.55,30090.0
2019-12-17 14:10:00,29.54,29.57,29.54,29.55,22500.0,29.54,29.57,29.54,29.55,22500.0
2019-12-17 14:15:00,29.55,29.56,29.54,29.56,14160.0,29.55,29.56,29.54,29.56,14160.0
2019-12-17 14:20:00,29.56,29.56,29.55,29.55,27000.0,29.56,29.56,29.55,29.55,27000.0
2019-12-17 14:25:00,29.54,29.56,29.54,29.54,13500.0,29.54,29.56,29.54,29.54,13500.0
2019-12-17 14:30:00,29.54,29.55,29.54,29.54,33000.0,29.54,29.55,29.54,29.54,33000.0
2019-12-17 14:35:00,29.55,29.55,29.54,29.55,12000.0,29.55,29.55,29.54,29.55,12000.0
2019-12-17 14:40:00,29.55,29.56,29.55,29.56,18525.0,29.55,29.56,29.55,29.56,18525.0
2019-12-17 14:45:00,29.55,29.57,29.55,29.56,9000.0,29.55,29.57,29.55,29.56,9000.0
2019-12-17 14:50:00,29.57,29.57,29.56,29.57,15180.0,29.57,29.57,29.56,29.57,15180.0
2019-12-17 14:55:00,29.58,29.58,29.57,29.58,24720.0,29.58,29.58,29.57,29.58,24720.0
2019-12-17 15:00:00,29.57,29.58,29.56,29.58,31860.0,29.57,29.58,29.56,29.58,31860.0
2019-12-17 15:05:00,29.58,29.58,29.55,29.55,30000.0,29.58,29.58,29.55,29.55,30000.0
2019-12-17 15:10:00,29.55,29.55,29.53,29.54,10500.0,29.55,29.55,29.53,29.54,10500.0
2019-12-17 15:15:00,29.54,29.54,29.52,29.53,35280.0,29.54,29.54,29.52,29.53,35280.0
2019-12-17 15:20:00,29.53,29.54,29.53,29.54,36000.0,29.53,29.54,29.53,29.54,36000.0
2019-12-17 15:25:00,29.53,29.53,29.52,29.52,93045.0,29.53,29.53,29.52,29.52,93045.0
2019-12-17 15:30:00,29.53,29.54,29.52,29.52,42750.0,29.53,29.54,29.52,29.52,42750.0
2019-12-17 15:35:00,29.53,29.55,29.53,29.55,40500.0,29.53,29.55,29.53,29.55,40500.0
2019-12-17 15:40:00,29.55,29.57,29.55,29.56,35655.0,29.55,29.57,29.55,29.56,35655.0
2019-12-17 15:45:00,29.56,29.58,29.54,29.57,46500.0,29.56,29.58,29.54,29.57,46500.0
2019-12-17 15:50:00,29.59,29.6,29.57,29.6,195945.0,29.59,29.6,29.57,29.6,195945.0
2019-12-17 15:55:00,29.59,29.6,29.58,29.58,232350.0,29.59,29.6,29.58,29.58,232350.0
2019-12-18 09:30:00,29.58,29.62,29.54,29.57,67215.0,29.58,29.62,29.54,29.57,67215.0
2019-12-18 09:35:00,29.57,29.57,29.51,29.51,6825.0,29.57,29.57,29.51,29.51,6825.0
2019-12-18 09:40:00,29.53,29.53,29.5,29.53,22500.0,29.53,29.53,29.5,29.53,22500.0
2019-12-18 09:45:00,29.51,29.53,29.47,29.47,7500.0,29.51,29.53,29.47,29.47,7500.0
2019-12-18 09:50:00,29.47,29.47,29.42,29.42,10500.0,29.47,29.47,29.42,29.42,10500.0
2019-12-18 09:55:00,29.42,29.42,29.37,29.4,35235.0,29.42,29.42,29.37,29.4,35235.0
2019-12-18 10:00:00,29.42,29.42,29.37,29.38,22035.0,29.42,29.42,29.37,29.38,22035.0
2019-12-18 10:05:00,29.36,29.37,29.31,29.33,44640.0,29.36,29.37,29.31,29.33,44640.0
2019-12-18 10:10:00,29.36,29.38,29.35,29.38,15000.0,29.36,29.38,29.35,29.38,15000.0
2019-12-18 10:15:00,29.4,29.43,29.4,29.43,8250.0,29.4,29.43,29.4,29.43,8250.0
2019-12-18 10:20:00,29.42,29.43,29.42,29.42,18000.0,29.42,29.43,29.42,29.42,18000.0
2019-12-18 10:25:00,29.4,29.42,29.39,29.42,15750.0,29.4,29.42,29.39,29.42,15750.0
2019-12-18 10:30:00,29.42,29.44,29.41,29.44,28500.0,29.42,29.44,29.41,29.44,28500.0
2019-12-18 10:35:00,29.43,29.44,29.43,29.44,6225.0,29.43,29.44,29.43,29.44,6225.0
2019-12-18 10:40:00,29.43,29.45,29.43,29.43,58560.0,29.43,29.45,29.43,29.43,58560.0
2019-12-18 10:45:00,29.44,29.44,29.41,29.43,15000.0,29.44,29.44,29.41,29.43,15000.0
2019-12-18 10:50:00,29.42,29.42,29.35,29.36,37500.0,29.42,29.42,29.35,29.36,37500.0
2019-12-18 10:55:00,29.36,29.38,29.36,29.36,15000.0,29.36,29.38,29.36,29.36,15000.0
2019-12-18 11:00:00,29.37,29.39,29.37,29.38,12000.0,29.37,29.39,29.37,29.38,12000.0
2019-12-18 11:05:00,29.39,29.39,29.38,29.38,21150.0,29.39,29.39,29.38,29.38,21150.0
2019-12-18 11:10:00,29.37,29.37,29.33,29.36,25500.0,29.37,29.37,29.33,29.36,25500.0
2019-12-18 11:15:00,29.35,29.38,29.35,29.38,21000.0,29.35,29.38,29.35,29.38,21000.0
2019-12-18 11:20:00,29.4,29.4,29.39,29.4,18555.0,29.4,29.4,29.39,29.4,18555.0
2019-12-18 11:25:00,29.39,29.4,29.39,29.4,7500.0,29.39,29.4,29.39,29.4,7500.0
2019-12-18 11:30:00,29.42,29.42,29.41,29.41,10500.0,29.42,29.42,29.41,29.41,10500.0
2019-12-18 11:35:00,29.4,29.41,29.39,29.4,13500.0,29.4,29.41,29.39,29.4,13500.0
2019-12-18 11:40:00,29.41,29.42,29.39,29.39,20370.0,29.41,29.42,29.39,29.39,20370.0
2019-12-18 11:45:00,29.42,29.44,29.42,29.44,4500.0,29.42,29.44,29.42,29.44,4500.0
2019-12-18 11:50:00,29.44,29.44,29.42,29.43,21510.0,29.44,29.44,29.42,29.43,21510.0
2019-12-18 11:55:00,29.43,29.43,29.42,29.42,19335.0,29.43,29.43,29.42,29.42,19335.0
2019-12-18 12:00:00,29.41,29.47,29.41,29.47,10605.0,29.41,29.47,29.41,29.47,10605.0
2019-12-18 12:05:00,29.47,29.47,29.44,29.44,20835.0,29.47,29.47,29.44,29.44,20835.0
2019-12-18 12:10:00,29.44,29.44,29.43,29.43,21735.0,29.44,29.44,29.43,29.43,21735.0
2019-12-18 12:15:00,29.44,29.46,29.43,29.44,21120.0,29.44,29.46,29.43,29.44,21120.0
2019-12-18 12:20:00,29.43,29.43,29.42,29.42,4500.0,29.43,29.43,29.42,29.42,4500.0
2019-12-18 12:25:00,29.41,29.41,29.41,29.41,8115.0,29.41,29.41,29.41,29.41,8115.0
2019-12-18 12:30:00,29.41,29.41,29.4,29.4,9000.0,29.41,29.41,29.4,29.4,9000.0
2019-12-18 12:35:00,29.41,29.45,29.41,29.45,27000.0,29.41,29.45,29.41,29.45,27000.0
2019-12-18 12:40:00,29.45,29.46,29.44,29.44,100035.0,29.45,29.46,29.44,29.44,100035.0
2019-12-18 12:45:00,29.45,29.45,29.43,29.43,3000.0,29.45,29.45,29.43,29.43,3000.0
2019-12-18 12:50:00,29.43,29.44,29.43,29.44,26685.0,29.43,29.44,29.43,29.44,26685.0
2019-12-18 12:55:00,29.44,29.46,29.44,29.46,4500.0,29.44,29.46,29.44,29.46,4500.0
2019-12-18 13:00:00,29.46,29.46,29.45,29.46,9000.0,29.46,29.46,29.45,29.46,9000.0
2019-12-18 13:05:00,29.45,29.48,29.43,29.44,49530.0,29.45,29.48,29.43,29.44,49530.0
2019-12-18 13:10:00,29.44,29.44,29.4,29.43,129030.0,29.44,29.44,29.4,29.43,129030.0
2019-12-18 13:15:00,29.43,29.43,29.38,29.38,43500.0,29.43,29.43,29.38,29.38,43500.0
2019-12-18 13:20:00,29.39,29.4,29.39,29.4,6000.0,29.39,29.4,29.39,29.4,6000.0
2019-12-18 13:25:00,29.4,29.4,29.39,29.4,7500.0,29.4,29.4,29.39,29.4,7500.0
2019-12-18 13:30:00,29.4,29.4,29.4,29.4,3000.0,29.4,29.4,29.4,29.4,3000.0
2019-12-18 13:35:00,29.41,29.43,29.41,29.42,13230.0,29.41,29.43,29.41,29.42,13230.0
2019-12-18 13:40:00,29.43,29.43,29.42,29.43,27030.0,29.43,29.43,29.42,29.43,27030.0
2019-12-18 13:45:00,29.43,29.45,29.43,29.45,27135.0,29.43,29.45,29.43,29.45,27135.0
2019-12-18 13:50:00,29.45,29.47,29.45,29.47,14400.0,29.45,29.47,29.45,29.47,14400.0
2019-12-18 13:55:00,29.46,29.47,29.46,29.47,4500.0,29.46,29.47,29.46,29.47,4500.0
2019-12-18 14:00:00,29.46,29.46,29.44,29.44,17010.0,29.46,29.46,29.44,29.44,17010.0
2019-12-18 14:05:00,29.45,29.48,29.45,29.48,6000.0,29.45,29.48,29.45,29.48,6000.0
2019-12-18 14:10:00,29.48,29.48,29.47,29.48,8385.0,29.48,29.48,29.47,29.48,8385.0
2019-12-18 14:15:00,29.48,29.49,29.47,29.49,6000.0,29.48,29.49,29.47,29.49,6000.0
2019-12-18 14:20:00,29.48,29.48,29.44,29.44,40050.0,29.48,29.48,29.44,29.44,40050.0
2019-12-18 14:25:00,29.44,29.44,29.43,29.43,12000.0,29.44,29.44,29.43,29.43,12000.0
2019-12-18 14:30:00,29.44,29.44,29.4,29.4,36480.0,29.44,29.44,29.4,29.4,36480.0
2019-12-18 14:35:00,29.41,29.42,29.41,29.41,35865.0,29.41,29.42,29.41,29.41,35865.0
2019-12-18 14:40:00,29.41,29.46,29.41,29.43,20025.0,29.41,29.46,29.41,29.43,20025.0
2019-12-18 14:45:00,29.45,29.45,29.43,29.43,14055.0,29.45,29.45,29.43,29.43,14055.0
2019-12-18 14:50:00,29.43,29.43,29.43,29.43,3000.0,29.43,29.43,29.43,29.43,3000.0
2019-12-18 14:55:00,29.43,29.43,29.41,29.41,22530.0,29.43,29.43,29.41,29.41,22530.0
2019-12-18 15:00:00,29.41,29.43,29.41,29.43,14070.0,29.41,29.43,29.41,29.43,14070.0
2019-12-18 15:05:00,29.42,29.43,29.42,29.42,31875.0,29.42,29.43,29.42,29.42,31875.0
2019-12-18 15:10:00,29.43,29.43,29.41,29.42,24000.0,29.43,29.43,29.41,29.42,24000.0
2019-12-18 15:15:00,29.42,29.44,29.42,29.44,45000.0,29.42,29.44,29.42,29.44,45000.0
2019-12-18 15:20:00,29.46,29.46,29.45,29.45,12000.0,29.46,29.46,29.45,29.45,12000.0
2019-12-18 15:25:00,29.45,29.47,29.45,29.45,43500.0,29.45,29.47,29.45,29.45,43500.0
2019-12-18 15:30:00,29.45,29.45,29.4,29.4,57000.0,29.45,29.45,29.4,29.4,57000.0
2019-12-18 15:35:00,29.4,29.41,29.39,29.41,135780.0,29.4,29.41,29.39,29.41,135780.0
2019-12-18 15:40:00,29.41,29.44,29.4,29.43,55500.0,29.41,29.44,29.4,29.43,55500.0
2019-12-18 15:45:00,29.43,29.45,29.42,29.44,56700.0,29.43,29.45,29.42,29.44,56700.0
2019-12-18 15:50:00,29.45,29.47,29.38,29.4,385080.0,29.45,29.47,29.38,29.4,385080.0
2019-12-18 15:55:00,29.4,29.41,29.35,29.37,604665.0,29.4,29.41,29.35,29.37,604665.0
2019-12-19 09:30:00,28.85,29.25,28.85,29.22,368385.0,28.85,29.25,28.85,29.22,368385.0
2019-12-19 09:35:00,29.23,29.23,29.16,29.19,32340.0,29.23,29.23,29.16,29.19,32340.0
2019-12-19 09:40:00,29.19,29.2,29.12,29.14,47640.0,29.19,29.2,29.12,29.14,47640.0
2019-12-19 09:45:00,29.18,29.24,29.18,29.23,43515.0,29.18,29.24,29.18,29.23,43515.0
2019-12-19 09:50:00,29.25,29.31,29.25,29.3,20310.0,29.25,29.31,29.25,29.3,20310.0
2019-12-19 09:55:00,29.29,29.34,29.29,29.31,32670.0,29.29,29.34,29.29,29.31,32670.0
2019-12-19 10:00:00,29.29,29.31,29.26,29.29,35745.0,29.29,29.31,29.26,29.29,35745.0
2019-12-19 10:05:00,29.29,29.33,29.29,29.33,30120.0,29.29,29.33,29.29,29.33,30120.0
2019-12-19 10:10:00,29.37,29.41,29.37,29.41,28995.0,29.37,29.41,29.37,29.41,28995.0
2019-12-19 10:15:00,29.41,29.44,29.37,29.39,120030.0,29.41,29.44,29.37,29.39,120030.0
2019-12-19 10:20:00,29.37,29.38,29.36,29.37,27000.0,29.37,29.38,29.36,29.37,27000.0
2019-12-19 10:25:00,29.39,29.39,29.32,29.34,51435.0,29.39,29.39,29.32,29.34,51435.0
2019-12-19 10:30:00,29.33,29.35,29.33,29.34,30000.0,29.33,29.35,29.33,29.34,30000.0
2019-12-19 10:35:00,29.34,29.37,29.33,29.34,27000.0,29.34,29.37,29.33,29.34,27000.0
2019-12-19 10:40:00,29.35,29.37,29.34,29.34,23430.0,29.35,29.37,29.34,29.34,23430.0
2019-12-19 10:45:00,29.37,29.39,29.36,29.39,16845.0,29.37,29.39,29.36,29.39,16845.0
2019-12-19 10:50:00,29.4,29.4,29.36,29.37,11460.0,29.4,29.4,29.36,29.37,11460.0
2019-12-19 10:55:00,29.38,29.39,29.37,29.37,34575.0,29.38,29.39,29.37,29.37,34575.0
2019-12-19 11:00:00,29.38,29.42,29.38,29.39,24000.0,29.38,29.42,29.38,29.39,24000.0
2019-12-19 11:05:00,29.38,29.38,29.37,29.37,33450.0,29.38,29.38,29.37,29.37,33450.0
2019-12-19 11:10:00,29.38,29.39,29.36,29.37,34395.0,29.38,29.39,29.36,29.37,34395.0
2019-12-19 11:15:00,29.35,29.37,29.35,29.35,26970.0,29.35,29.37,29.35,29.35,26970.0
2019-12-19 11:20:00,29.36,29.36,29.35,29.36,24000.0,29.36,29.36,29.35,29.36,24000.0
2019-12-19 11:25:00,29.35,29.36,29.34,29.35,22620.0,29.35,29.36,29.34,29.35,22620.0
2019-12-19 11:30:00,29.36,29.39,29.36,29.39,21345.0,29.36,29.39,29.36,29.39,21345.0
2019-12-19 11:35:00,29.39,29.39,29.38,29.39,9000.0,29.39,29.39,29.38,29.39,9000.0
2019-12-19 11:40:00,29.4,29.4,29.38,29.39,31620.0,29.4,29.4,29.38,29.39,31620.0
2019-12-19 11:45:00,29.39,29.41,29.39,29.41,16500.0,29.39,29.41,29.39,29.41,16500.0
2019-12-19 11:50:00,29.41,29.43,29.41,29.41,30945.0,29.41,29.43,29.41,29.41,30945.0
2019-12-19 11:55:00,29.41,29.42,29.41,29.42,16500.0,29.41,29.42,29.41,29.42,16500.0
2019-12-19 12:00:00,29.43,29.49,29.43,29.49,19305.0,29.43,29.49,29.43,29.49,19305.0
2019-12-19 12:05:00,29.49,29.51,29.49,29.5,10500.0,29.49,29.51,29.49,29.5,10500.0
2019-12-19 12:10:00,29.5,29.54,29.5,29.52,55500.0,29.5,29.54,29.5,29.52,55500.0
2019-12-19 12:15:00,29.52,29.52,29.5,29.5,20490.0,29.52,29.52,29.5,29.5,20490.0
2019-12-19 12:20:00,29.49,29.49,29.48,29.49,12000.0,29.49,29.49,29.48,29.49,12000.0
2019-12-19 12:25:00,29.5,29.52,29.5,29.51,19500.0,29.5,29.52,29.5,29.51,19500.0
2019-12-19 12:30:00,29.53,29.55,29.53,29.55,12225.0,29.53,29.55,29.53,29.55,12225.0
2019-12-19 12:35:00,29.54,29.55,29.54,29.54,9000.0,29.54,29.55,29.54,29.54,9000.0
2019-12-19 12:40:00,29.55,29.56,29.51,29.51,18000.0,29.55,29.56,29.51,29.51,18000.0
2019-12-19 12:45:00,29.51,29.54,29.51,29.54,12000.0,29.51,29.54,29.51,29.54,12000.0
2019-12-19 12:50:00,29.53,29.55,29.53,29.54,18000.0,29.53,29.55,29.53,29.54,18000.0
2019-12-19 12:55:00,29.54,29.55,29.54,29.55,20475.0,29.54,29.55,29.54,29.55,20475.0
2019-12-19 13:00:00,29.55,29.55,29.53,29.55,27735.0,29.55,29.55,29.53,29.55,27735.0
2019-12-19 13:05:00,29.55,29.57,29.55,29.56,49920.0,29.55,29.57,29.55,29.56,49920.0
2019-12-19 13:10:00,29.56,29.57,29.55,29.56,16500.0,29.56,29.57,29.55,29.56,16500.0
2019-12-19 13:15:00,29.56,29.57,29.53,29.54,58560.0,29.56,29.57,29.53,29.54,58560.0
2019-12-19 13:20:00,29.55,29.57,29.55,29.57,29475.0,29.55,29.57,29.55,29.57,29475.0
2019-12-19 13:25:00,29.57,29.57,29.55,29.56,15000.0,29.57,29.57,29.55,29.56,15000.0
2019-12-19 13:30:00,29.56,29.56,29.55,29.56,11865.0,29.56,29.56,29.55,29.56,11865.0
2019-12-19 13:35:00,29.56,29.57,29.56,29.57,24000.0,29.56,29.57,29.56,29.57,24000.0
2019-12-19 13:40:00,29.59,29.6,29.59,29.6,7500.0,29.59,29.6,29.59,29.6,7500.0
2019-12-19 13:45:00,29.6,29.61,29.58,29.59,27000.0,29.6,29.61,29.58,29.59,27000.0
2019-12-19 13:50:00,29.59,29.6,29.58,29.58,19980.0,29.59,29.6,29.58,29.58,19980.0
2019-12-19 13:55:00,29.58,29.59,29.58,29.58,12000.0,29.58,29.59,29.58,29.58,12000.0
2019-12-19 14:00:00,29.59,29.59,29.58,29.58,16500.0,29.59,29.59,29.58,29.58,16500.0
2019-12-19 14:05:00,29.58,29.59,29.58,29.59,21000.0,29.58,29.59,29.58,29.59,21000.0
2019-12-19 14:10:00,29.58,29.59,29.58,29.59,15000.0,29.58,29.59,29.58,29.59,15000.0
2019-12-19 14:15:00,29.59,29.59,29.59,29.59,15000.0,29.59,29.59,29.59,29.59,15000.0
2019-12-19 14:20:00,29.59,29.59,29.56,29.56,20850.0,29.59,29.59,29.56,29.56,20850.0
2019-12-19 14:25:00,29.56,29.56,29.54,29.55,28950.0,29.56,29.56,29.54,29.55,28950.0
2019-12-19 14:30:00,29.55,29.56,29.53,29.53,31305.0,29.55,29.56,29.53,29.53,31305.0
2019-12-19 14:35:00,29.52,29.52,29.52,29.52,21000.0,29.52,29.52,29.52,29.52,21000.0
2019-12-19 14:40:00,29.52,29.52,29.51,29.51,9225.0,29.52,29.52,29.51,29.51,9225.0
2019-12-19 14:45:00,29.5,29.5,29.49,29.5,68445.0,29.5,29.5,29.49,29.5,68445.0
2019-12-19 14:50:00,29.5,29.5,29.48,29.48,43755.0,29.5,29.5,29.48,29.48,43755.0
2019-12-19 14:55:00,29.48,29.48,29.46,29.47,13500.0,29.48,29.48,29.46,29.47,13500.0
2019-12-19 15:00:00,29.47,29.47,29.46,29.46,21000.0,29.47,29.47,29.46,29.46,21000.0
2019-12-19 15:05:00,29.47,29.47,29.47,29.47,12000.0,29.47,29.47,29.47,29.47,12000.0
2019-12-19 15:10:00,29.46,29.47,29.46,29.46,17475.0,29.46,29.47,29.46,29.46,17475.0
2019-12-19 15:15:00,29.46,29.46,29.45,29.46,18000.0,29.46,29.46,29.45,29.46,18000.0
2019-12-19 15:20:00,29.46,29.47,29.46,29.47,28980.0,29.46,29.47,29.46,29.47,28980.0
2019-12-19 15:25:00,29.46,29.46,29.44,29.44,46590.0,29.46,29.46,29.44,29.44,46590.0
2019-12-19 15:30:00,29.44,29.44,29.42,29.43,50295.0,29.44,29.44,29.42,29.43,50295.0
2019-12-19 15:35:00,29.43,29.47,29.43,29.47,58500.0,29.43,29.47,29.43,29.47,58500.0
2019-12-19 15:40:00,29.48,29.5,29.48,29.48,73500.0,29.48,29.5,29.48,29.48,73500.0
2019-12-19 15:45:00,29.48,29.49,29.48,29.48,43530.0,29.48,29.49,29.48,29.48,43530.0
2019-12-19 15:50:00,29.47,29.51,29.46,29.49,135780.0,29.47,29.51,29.46,29.49,135780.0
2019-12-19 15:55:00,29.49,29.52,29.49,29.52,118050.0,29.49,29.52,29.49,29.52,118050.0
2019-12-20 09:30:00,29.71,29.71,29.45,29.57,1520940.0,29.71,29.71,29.45,29.57,1520940.0
2019-12-20 09:35:00,29.5,29.61,29.5,29.57,48000.0,29.5,29.61,29.5,29.57,48000.0
2019-12-20 09:40:00,29.56,29.57,29.43,29.53,240585.0,29.56,29.57,29.43,29.53,240585.0
2019-12-20 09:45:00,29.52,29.7,29.5,29.7,92670.0,29.52,29.7,29.5,29.7,92670.0
2019-12-20 09:50:00,29.72,29.76,29.56,29.56,188700.0,29.72,29.76,29.56,29.56,188700.0
2019-12-20 09:55:00,29.59,29.6,29.55,29.58,37500.0,29.59,29.6,29.55,29.58,37500.0
2019-12-20 10:00:00,29.59,29.59,29.48,29.5,77130.0,29.59,29.59,29.48,29.5,77130.0
2019-12-20 10:05:00,29.52,29.56,29.52,29.54,33000.0,29.52,29.56,29.52,29.54,33000.0
2019-12-20 10:10:00,29.53,29.53,29.44,29.44,12000.0,29.53,29.53,29.44,29.44,12000.0
2019-12-20 10:15:00,29.47,29.47,29.45,29.45,6000.0,29.47,29.47,29.45,29.45,6000.0
2019-12-20 10:20:00,29.45,29.5,29.44,29.5,39015.0,29.45,29.5,29.44,29.5,39015.0
2019-12-20 10:25:00,29.49,29.5,29.49,29.49,9000.0,29.49,29.5,29.49,29.49,9000.0
2019-12-20 10:30:00,29.5,29.5,29.44,29.44,23115.0,29.5,29.5,29.44,29.44,23115.0
2019-12-20 10:35:00,29.44,29.47,29.43,29.46,22155.0,29.44,29.47,29.43,29.46,22155.0
2019-12-20 10:40:00,29.46,29.49,29.46,29.49,7755.0,29.46,29.49,29.46,29.49,7755.0
2019-12-20 10:45:00,29.51,29.51,29.46,29.46,15585.0,29.51,29.51,29.46,29.46,15585.0
2019-12-20 10:50:00,29.46,29.51,29.46,29.5,19500.0,29.46,29.51,29.46,29.5,19500.0
2019-12-20 10:55:00,29.51,29.54,29.49,29.54,10500.0,29.51,29.54,29.49,29.54,10500.0
2019-12-20 11:00:00,29.53,29.53,29.46,29.47,20850.0,29.53,29.53,29.46,29.47,20850.0
2019-12-20 11:05:00,29.47,29.47,29.44,29.44,13500.0,29.47,29.47,29.44,29.44,13500.0
2019-12-20 11:10:00,29.43,29.43,29.41,29.42,19755.0,29.43,29.43,29.41,29.42,19755.0
2019-12-20 11:15:00,29.4,29.4,29.35,29.35,22500.0,29.4,29.4,29.35,29.35,22500.0
2019-12-20 11:20:00,29.36,29.37,29.33,29.36,27480.0,29.36,29.37,29.33,29.36,27480.0
2019-12-20 11:25:00,29.36,29.38,29.29,29.29,37155.0,29.36,29.38,29.29,29.29,37155.0
2019-12-20 11:30:00,29.31,29.4,29.31,29.39,81570.0,29.31,29.4,29.31,29.39,81570.0
2019-12-20 11:35:00,29.39,29.39,29.36,29.36,13815.0,29.39,29.39,29.36,29.36,13815.0
2019-12-20 11:40:00,29.36,29.36,29.34,29.35,22500.0,29.36,29.36,29.34,29.35,22500.0
2019-12-20 11:45:00,29.37,29.38,29.37,29.37,15000.0,29.37,29.38,29.37,29.37,15000.0
2019-12-20 11:50:00,29.38,29.39,29.38,29.38,9000.0,29.38,29.39,29.38,29.38,9000.0
2019-12-20 11:55:00,29.39,29.39,29.37,29.38,18225.0,29.39,29.39,29.37,29.38,18225.0
2019-12-20 12:00:00,29.38,29.39,29.36,29.36,55005.0,29.38,29.39,29.36,29.36,55005.0
2019-12-20 12:05:00,29.35,29.35,29.33,29.34,15600.0,29.35,29.35,29.33,29.34,15600.0
2019-12-20 12:10:00,29.34,29.36,29.33,29.34,22500.0,29.34,29.36,29.33,29.34,22500.0
2019-12-20 12:15:00,29.34,29.35,29.33,29.33,10500.0,29.34,29.35,29.33,29.33,10500.0
2019-12-20 12:20:00,29.32,29.35,29.32,29.32,21000.0,29.32,29.35,29.32,29.32,21000.0
2019-12-20 12:25:00,29.33,29.36,29.33,29.36,25500.0,29.33,29.36,29.33,29.36,25500.0
2019-12-20 12:30:00,29.35,29.37,29.34,29.34,39000.0,29.35,29.37,29.34,29.34,39000.0
2019-12-20 12:35:00,29.34,29.34,29.3,29.31,42060.0,29.34,29.34,29.3,29.31,42060.0
2019-12-20 12:40:00,29.3,29.32,29.28,29.32,13905.0,29.3,29.32,29.28,29.32,13905.0
2019-12-20 12:45:00,29.31,29.32,29.31,29.31,25290.0,29.31,29.32,29.31,29.31,25290.0
2019-12-20 12:50:00,29.31,29.31,29.29,29.3,16575.0,29.31,29.31,29.29,29.3,16575.0
2019-12-20 12:55:00,29.31,29.31,29.29,29.29,19980.0,29.31,29.31,29.29,29.29,19980.0
2019-12-20 13:00:00,29.3,29.32,29.29,29.31,7500.0,29.3,29.32,29.29,29.31,7500.0
2019-12-20 13:05:00,29.32,29.32,29.3,29.32,25500.0,29.32,29.32,29.3,29.32,25500.0
2019-12-20 13:10:00,29.32,29.34,29.32,29.33,15000.0,29.32,29.34,29.32,29.33,15000.0
2019-12-20 13:15:00,29.32,29.33,29.31,29.32,30300.0,29.32,29.33,29.31,29.32,30300.0
2019-12-20 13:20:00,29.32,29.33,29.32,29.32,10500.0,29.32,29.33,29.32,29.32,10500.0
2019-12-20 13:25:00,29.32,29.34,29.31,29.34,10500.0,29.32,29.34,29.31,29.34,10500.0
2019-12-20 13:30:00,29.34,29.34,29.33,29.33,20685.0,29.34,29.34,29.33,29.33,20685.0
2019-12-20 13:35:00,29.33,29.34,29.32,29.34,18000.0,29.33,29.34,29.32,29.34,18000.0
2019-12-20 13:40:00,29.35,29.37,29.35,29.35,19500.0,29.35,29.37,29.35,29.35,19500.0
2019-12-20 13:45:00,29.34,29.35,29.33,29.35,16500.0,29.34,29.35,29.33,29.35,16500.0
2019-12-20 13:50:00,29.35,29.35,29.34,29.34,15000.0,29.35,29.35,29.34,29.34,15000.0
2019-12-20 13:55:00,29.33,29.36,29.33,29.36,24885.0,29.33,29.36,29.33,29.36,24885.0
2019-12-20 14:00:00,29.38,29.38,29.38,29.38,6300.0,29.38,29.38,29.38,29.38,6300.0
2019-12-20 14:05:00,29.39,29.39,29.38,29.38,14250.0,29.39,29.39,29.38,29.38,14250.0
2019-12-20 14:10:00,29.38,29.4,29.38,29.39,22500.0,29.38,29.4,29.38,29.39,22500.0
2019-12-20 14:15:00,29.4,29.41,29.39,29.39,41295.0,29.4,29.41,29.39,29.39,41295.0
2019-12-20 14:20:00,29.39,29.39,29.37,29.37,14025.0,29.39,29.39,29.37,29.37,14025.0
2019-12-20 14:25:00,29.37,29.4,29.36,29.4,22230.0,29.37,29.4,29.36,29.4,22230.0
2019-12-20 14:30:00,29.4,29.4,29.37,29.39,39270.0,29.4,29.4,29.37,29.39,39270.0
2019-12-20 14:35:00,29.39,29.4,29.39,29.4,34500.0,29.39,29.4,29.39,29.4,34500.0
2019-12-20 14:40:00,29.4,29.41,29.4,29.41,16500.0,29.4,29.41,29.4,29.41,16500.0
2019-12-20 14:45:00,29.41,29.42,29.4,29.41,47250.0,29.41,29.42,29.4,29.41,47250.0
2019-12-20 14:50:00,29.4,29.42,29.39,29.4,45630.0,29.4,29.42,29.39,29.4,45630.0
2019-12-20 14:55:00,29.4,29.45,29.4,29.45,30000.0,29.4,29.45,29.4,29.45,30000.0
2019-12-20 15:00:00,29.46,29.46,29.44,29.44,42165.0,29.46,29.46,29.44,29.44,42165.0
2019-12-20 15:05:00,29.45,29.46,29.45,29.45,37605.0,29.45,29.46,29.45,29.45,37605.0
2019-12-20 15:10:00,29.45,29.46,29.44,29.45,57000.0,29.45,29.46,29.44,29.45,57000.0
2019-12-20 15:15:00,29.45,29.45,29.44,29.45,39015.0,29.45,29.45,29.44,29.45,39015.0
2019-12-20 15:20:00,29.45,29.45,29.42,29.42,46440.0,29.45,29.45,29.42,29.42,46440.0
2019-12-20 15:25:00,29.42,29.42,29.41,29.41,53955.0,29.42,29.42,29.41,29.41,53955.0
2019-12-20 15:30:00,29.41,29.44,29.41,29.44,95175.0,29.41,29.44,29.41,29.44,95175.0
2019-12-20 15:35:00,29.44,29.44,29.4,29.41,99840.0,29.44,29.44,29.4,29.41,99840.0
2019-12-20 15:40:00,29.41,29.41,29.38,29.4,73500.0,29.41,29.41,29.38,29.4,73500.0
2019-12-20 15:45:00,29.4,29.42,29.4,29.4,148500.0,29.4,29.42,29.4,29.4,148500.0
2019-12-20 15:50:00,29.41,29.43,29.39,29.4,144435.0,29.41,29.43,29.39,29.4,144435.0
2019-12-20 15:55:00,29.41,29.43,29.39,29.41,324090.0,29.41,29.43,29.39,29.41,324090.0
2019-12-23 09:30:00,29.46,29.5,29.32,29.37,72975.0,29.46,29.5,29.32,29.37,72975.0
2019-12-23 09:35:00,29.36,29.39,29.33,29.37,30930.0,29.36,29.39,29.33,29.37,30930.0
2019-12-23 09:40:00,29.33,29.34,29.3,29.31,31230.0,29.33,29.34,29.3,29.31,31230.0
2019-12-23 09:45:00,29.31,29.31,29.24,29.26,14115.0,29.31,29.31,29.24,29.26,14115.0
2019-12-23 09:50:00,29.24,29.26,29.23,29.26,21000.0,29.24,29.26,29.23,29.26,21000.0
2019-12-23 09:55:00,29.24,29.25,29.16,29.19,57375.0,29.24,29.25,29.16,29.19,57375.0
2019-12-23 10:00:00,29.2,29.2,29.18,29.19,51930.0,29.2,29.2,29.18,29.19,51930.0
2019-12-23 10:05:00,29.18,29.18,29.09,29.09,54885.0,29.18,29.18,29.09,29.09,54885.0
2019-12-23 10:10:00,29.11,29.13,29.1,29.13,61230.0,29.11,29.13,29.1,29.13,61230.0
2019-12-23 10:15:00,29.14,29.17,29.14,29.17,18000.0,29.14,29.17,29.14,29.17,18000.0
2019-12-23 10:20:00,29.15,29.15,29.13,29.15,7500.0,29.15,29.15,29.13,29.15,7500.0
2019-12-23 10:25:00,29.13,29.13,29.1,29.1,9000.0,29.13,29.13,29.1,29.1,9000.0
2019-12-23 10:30:00,29.11,29.13,29.1,29.13,22500.0,29.11,29.13,29.1,29.13,22500.0
2019-12-23 10:35:00,29.13,29.13,29.11,29.12,13080.0,29.13,29.13,29.11,29.12,13080.0
2019-12-23 10:40:00,29.11,29.12,29.09,29.1,36630.0,29.11,29.12,29.09,29.1,36630.0
2019-12-23 10:45:00,29.1,29.1,29.06,29.06,9000.0,29.1,29.1,29.06,29.06,9000.0
2019-12-23 10:50:00,29.07,29.07,29.03,29.05,27150.0,29.07,29.07,29.03,29.05,27150.0
2019-12-23 10:55:00,29.05,29.09,29.05,29.09,39780.0,29.05,29.09,29.05,29.09,39780.0
2019-12-23 11:00:00,29.1,29.16,29.1,29.16,32970.0,29.1,29.16,29.1,29.16,32970.0
2019-12-23 11:05:00,29.16,29.18,29.15,29.15,10500.0,29.16,29.18,29.15,29.15,10500.0
2019-12-23 11:10:00,29.17,29.18,29.15,29.18,31725.0,29.17,29.18,29.15,29.18,31725.0
2019-12-23 11:15:00,29.17,29.19,29.17,29.17,32670.0,29.17,29.19,29.17,29.17,32670.0
2019-12-23 11:20:00,29.17,29.17,29.14,29.15,24750.0,29.17,29.17,29.14,29.15,24750.0
2019-12-23 11:25:00,29.15,29.15,29.12,29.13,15750.0,29.15,29.15,29.12,29.13,15750.0
2019-12-23 11:30:00,29.13,29.14,29.13,29.14,23970.0,29.13,29.14,29.13,29.14,23970.0
2019-12-23 11:35:00,29.15,29.15,29.13,29.14,29040.0,29.15,29.15,29.13,29.14,29040.0
2019-12-23 11:40:00,29.13,29.13,29.12,29.12,9000.0,29.13,29.13,29.12,29.12,9000.0
2019-12-23 11:45:00,29.12,29.12,29.09,29.09,7500.0,29.12,29.12,29.09,29.09,7500.0
2019-12-23 11:50:00,29.09,29.1,29.09,29.1,21000.0,29.09,29.1,29.09,29.1,21000.0
2019-12-23 11:55:00,29.1,29.12,29.1,29.12,30345.0,29.1,29.12,29.1,29.12,30345.0
2019-12-23 12:00:00,29.1,29.12,29.1,29.11,12000.0,29.1,29.12,29.1,29.11,12000.0
2019-12-23 12:05:00,29.11,29.11,29.08,29.08,67800.0,29.11,29.11,29.08,29.08,67800.0
2019-12-23 12:10:00,29.1,29.11,29.1,29.11,30420.0,29.1,29.11,29.1,29.11,30420.0
2019-12-23 12:15:00,29.11,29.11,29.09,29.1,16500.0,29.11,29.11,29.09,29.1,16500.0
2019-12-23 12:20:00,29.1,29.1,29.1,29.1,0.0,29.1,29.1,29.1,29.1,0.0
2019-12-23 12:25:00,29.09,29.09,29.08,29.08,13095.0,29.09,29.09,29.08,29.08,13095.0
2019-12-23 12:30:00,29.07,29.09,29.07,29.09,15000.0,29.07,29.09,29.07,29.09,15000.0
2019-12-23 12:35:00,29.09,29.1,29.09,29.1,13140.0,29.09,29.1,29.09,29.1,13140.0
2019-12-23 12:40:00,29.13,29.13,29.12,29.12,3195.0,29.13,29.13,29.12,29.12,3195.0
2019-12-23 12:45:00,29.12,29.13,29.11,29.13,15000.0,29.12,29.13,29.11,29.13,15000.0
2019-12-23 12:50:00,29.15,29.16,29.15,29.15,16500.0,29.15,29.16,29.15,29.15,16500.0
2019-12-23 12:55:00,29.15,29.18,29.14,29.18,15000.0,29.15,29.18,29.14,29.18,15000.0
2019-12-23 13:00:00,29.17,29.18,29.16,29.16,33000.0,29.17,29.18,29.16,29.16,33000.0
2019-12-23 13:05:00,29.18,29.19,29.18,29.18,14370.0,29.18,29.19,29.18,29.18,14370.0
2019-12-23 13:10:00,29.17,29.19,29.16,29.19,27240.0,29.17,29.19,29.16,29.19,27240.0
2019-12-23 13:15:00,29.19,29.19,29.18,29.18,12000.0,29.19,29.19,29.18,29.18,12000.0
2019-12-23 13:20:00,29.18,29.19,29.18,29.19,6000.0,29.18,29.19,29.18,29.19,6000.0
2019-12-23 13:25:00,29.19,29.19,29.17,29.17,18705.0,29.19,29.19,29.17,29.17,18705.0
2019-12-23 13:30:00,29.17,29.17,29.16,29.17,25500.0,29.17,29.17,29.16,29.17,25500.0
2019-12-23 13:35:00,29.17,29.17,29.15,29.15,16500.0,29.17,29.17,29.15,29.15,16500.0
2019-12-23 13:40:00,29.16,29.19,29.16,29.19,25560.0,29.16,29.19,29.16,29.19,25560.0
2019-12-23 13:45:00,29.2,29.2,29.2,29.2,12000.0,29.2,29.2,29.2,29.2,12000.0
2019-12-23 13:50:00,29.2,29.21,29.2,29.21,21000.0,29.2,29.21,29.2,29.21,21000.0
2019-12-23 13:55:00,29.23,29.23,29.22,29.22,10500.0,29.23,29.23,29.22,29.22,10500.0
2019-12-23 14:00:00,29.22,29.22,29.21,29.21,9000.0,29.22,29.22,29.21,29.21,9000.0
2019-12-23 14:05:00,29.21,29.21,29.2,29.2,10500.0,29.21,29.21,29.2,29.2,10500.0
2019-12-23 14:10:00,29.21,29.22,29.21,29.22,9000.0,29.21,29.22,29.21,29.22,9000.0
2019-12-23 14:15:00,29.23,29.24,29.21,29.21,13500.0,29.23,29.24,29.21,29.21,13500.0
2019-12-23 14:20:00,29.21,29.21,29.2,29.2,12000.0,29.21,29.21,29.2,29.2,12000.0
2019-12-23 14:25:00,29.2,29.21,29.2,29.21,11730.0,29.2,29.21,29.2,29.21,11730.0
2019-12-23 14:30:00,29.21,29.21,29.21,29.21,13920.0,29.21,29.21,29.21,29.21,13920.0
2019-12-23 14:35:00,29.21,29.21,29.19,29.19,15150.0,29.21,29.21,29.19,29.19,15150.0
2019-12-23 14:40:00,29.18,29.18,29.17,29.17,7500.0,29.18,29.18,29.17,29.17,7500.0
2019-12-23 14:45:00,29.17,29.19,29.17,29.19,35535.0,29.17,29.19,29.17,29.19,35535.0
2019-12-23 14:50:00,29.2,29.2,29.2,29.2,4500.0,29.2,29.2,29.2,29.2,4500.0
2019-12-23 14:55:00,29.2,29.21,29.2,29.21,6000.0,29.2,29.21,29.2,29.21,6000.0
2019-12-23 15:00:00,29.21,29.21,29.19,29.19,21000.0,29.21,29.21,29.19,29.19,21000.0
2019-12-23 15:05:00,29.19,29.19,29.18,29.18,19500.0,29.19,29.19,29.18,29.18,19500.0
2019-12-23 15:10:00,29.18,29.19,29.17,29.17,12735.0,29.18,29.19,29.17,29.17,12735.0
2019-12-23 15:15:00,29.16,29.18,29.16,29.17,27150.0,29.16,29.18,29.16,29.17,27150.0
2019-12-23 15:20:00,29.18,29.18,29.16,29.16,22500.0,29.18,29.18,29.16,29.16,22500.0
2019-12-23 15:25:00,29.16,29.18,29.16,29.17,21000.0,29.16,29.18,29.16,29.17,21000.0
2019-12-23 15:30:00,29.17,29.18,29.17,29.17,28500.0,29.17,29.18,29.17,29.17,28500.0
2019-12-23 15:35:00,29.17,29.17,29.15,29.17,49500.0,29.17,29.17,29.15,29.17,49500.0
2019-12-23 15:40:00,29.17,29.17,29.16,29.16,28500.0,29.17,29.17,29.16,29.16,28500.0
2019-12-23 15:45:00,29.16,29.17,29.15,29.16,61500.0,29.16,29.17,29.15,29.16,61500.0
2019-12-23 15:50:00,29.17,29.19,29.16,29.17,108675.0,29.17,29.19,29.16,29.17,108675.0
2019-12-23 15:55:00,29.17,29.18,29.15,29.16,109125.0,29.17,29.18,29.15,29.16,109125.0
2019-12-24 09:30:00,29.06,29.17,29.06,29.07,50895.0,29.06,29.17,29.06,29.07,50895.0
2019-12-24 09:35:00,29.1,29.21,29.09,29.21,21000.0,29.1,29.21,29.09,29.21,21000.0
2019-12-24 09:40:00,29.21,29.22,29.17,29.17,15000.0,29.21,29.22,29.17,29.17,15000.0
2019-12-24 09:45:00,29.15,29.15,29.15,29.15,1500.0,29.15,29.15,29.15,29.15,1500.0
2019-12-24 09:50:00,29.15,29.27,29.15,29.27,21000.0,29.15,29.27,29.15,29.27,21000.0
2019-12-24 09:55:00,29.27,29.27,29.2,29.21,18000.0,29.27,29.27,29.2,29.21,18000.0
2019-12-24 10:00:00,29.19,29.25,29.18,29.25,34560.0,29.19,29.25,29.18,29.25,34560.0
2019-12-24 10:05:00,29.23,29.24,29.21,29.24,7500.0,29.23,29.24,29.21,29.24,7500.0
2019-12-24 10:10:00,29.25,29.26,29.24,29.26,7500.0,29.25,29.26,29.24,29.26,7500.0
2019-12-24 10:15:00,29.26,29.28,29.25,29.25,12000.0,29.26,29.28,29.25,29.25,12000.0
2019-12-24 10:20:00,29.26,29.26,29.25,29.25,3000.0,29.26,29.26,29.25,29.25,3000.0
2019-12-24 10:25:00,29.27,29.28,29.25,29.25,24000.0,29.27,29.28,29.25,29.25,24000.0
2019-12-24 10:30:00,29.25,29.25,29.23,29.23,17925.0,29.25,29.25,29.23,29.23,17925.0
2019-12-24 10:35:00,29.26,29.27,29.25,29.27,10500.0,29.26,29.27,29.25,29.27,10500.0
2019-12-24 10:40:00,29.27,29.27,29.26,29.27,24240.0,29.27,29.27,29.26,29.27,24240.0
2019-12-24 10:45:00,29.26,29.26,29.24,29.25,28110.0,29.26,29.26,29.24,29.25,28110.0
2019-12-24 10:50:00,29.24,29.25,29.23,29.25,22500.0,29.24,29.25,29.23,29.25,22500.0
2019-12-24 10:55:00,29.24,29.25,29.22,29.22,18000.0,29.24,29.25,29.22,29.22,18000.0
2019-12-24 11:00:00,29.23,29.24,29.23,29.23,10965.0,29.23,29.24,29.23,29.23,10965.0
2019-12-24 11:05:00,29.23,29.23,29.23,29.23,4500.0,29.23,29.23,29.23,29.23,4500.0
2019-12-24 11:10:00,29.22,29.23,29.21,29.23,15000.0,29.22,29.23,29.21,29.23,15000.0
2019-12-24 11:15:00,29.23,29.23,29.22,29.22,13500.0,29.23,29.23,29.22,29.22,13500.0
2019-12-24 11:20:00,29.22,29.23,29.21,29.21,10500.0,29.22,29.23,29.21,29.21,10500.0
2019-12-24 11:25:00,29.2,29.2,29.19,29.2,9390.0,29.2,29.2,29.19,29.2,9390.0
2019-12-24 11:30:00,29.21,29.22,29.21,29.22,7500.0,29.21,29.22,29.21,29.22,7500.0
2019-12-24 11:35:00,29.23,29.23,29.22,29.22,20415.0,29.23,29.23,29.22,29.22,20415.0
2019-12-24 11:40:00,29.2,29.21,29.18,29.18,24000.0,29.2,29.21,29.18,29.18,24000.0
2019-12-24 11:45:00,29.19,29.21,29.19,29.2,12000.0,29.19,29.21,29.19,29.2,12000.0
2019-12-24 11:50:00,29.2,29.22,29.18,29.22,25785.0,29.2,29.22,29.18,29.22,25785.0
2019-12-24 11:55:00,29.24,29.24,29.24,29.24,7500.0,29.24,29.24,29.24,29.24,7500.0
2019-12-24 12:00:00,29.25,29.28,29.25,29.28,10500.0,29.25,29.28,29.25,29.28,10500.0
2019-12-24 12:05:00,29.28,29.28,29.27,29.28,7500.0,29.28,29.28,29.27,29.28,7500.0
2019-12-24 12:10:00,29.28,29.28,29.26,29.27,16500.0,29.28,29.28,29.26,29.27,16500.0
2019-12-24 12:15:00,29.26,29.26,29.26,29.26,10500.0,29.26,29.26,29.26,29.26,10500.0
2019-12-24 12:20:00,29.26,29.27,29.26,29.26,4500.0,29.26,29.27,29.26,29.26,4500.0
2019-12-24 12:25:00,29.27,29.3,29.27,29.29,33000.0,29.27,29.3,29.27,29.29,33000.0
2019-12-24 12:30:00,29.29,29.29,29.27,29.27,4500.0,29.29,29.29,29.27,29.27,4500.0
2019-12-24 12:35:00,29.27,29.28,29.26,29.28,27315.0,29.27,29.28,29.26,29.28,27315.0
2019-12-24 12:40:00,29.28,29.29,29.28,29.29,9000.0,29.28,29.29,29.28,29.29,9000.0
2019-12-24 12:45:00,29.29,29.29,29.28,29.29,21000.0,29.29,29.29,29.28,29.29,21000.0
2019-12-24 12:50:00,29.29,29.3,29.28,29.29,27000.0,29.29,29.3,29.28,29.29,27000.0
2019-12-24 12:55:00,29.28,29.32,29.27,29.32,41325.0,29.28,29.32,29.27,29.32,41325.0
2019-12-26 09:30:00,29.38,29.47,29.32,29.46,20400.0,29.38,29.47,29.32,29.46,20400.0
2019-12-26 09:35:00,29.35,29.47,29.32,29.33,13500.0,29.35,29.47,29.32,29.33,13500.0
2019-12-26 09:40:00,29.3,29.35,29.27,29.27,31500.0,29.3,29.35,29.27,29.27,31500.0
2019-12-26 09:45:00,29.29,29.32,29.24,29.3,21000.0,29.29,29.32,29.24,29.3,21000.0
2019-12-26 09:50:00,29.28,29.31,29.25,29.27,16950.0,29.28,29.31,29.25,29.27,16950.0
2019-12-26 09:55:00,29.22,29.26,29.22,29.23,12000.0,29.22,29.26,29.22,29.23,12000.0
2019-12-26 10:00:00,29.23,29.23,29.17,29.17,34695.0,29.23,29.23,29.17,29.17,34695.0
2019-12-26 10:05:00,29.16,29.17,29.1,29.17,30000.0,29.16,29.17,29.1,29.17,30000.0
2019-12-26 10:10:00,29.14,29.18,29.14,29.16,24000.0,29.14,29.18,29.14,29.16,24000.0
2019-12-26 10:15:00,29.17,29.21,29.17,29.21,20580.0,29.17,29.21,29.17,29.21,20580.0
2019-12-26 10:20:00,29.18,29.24,29.18,29.24,18000.0,29.18,29.24,29.18,29.24,18000.0
2019-12-26 10:25:00,29.24,29.26,29.23,29.26,18000.0,29.24,29.26,29.23,29.26,18000.0
2019-12-26 10:30:00,29.25,29.26,29.22,29.22,9000.0,29.25,29.26,29.22,29.22,9000.0
2019-12-26 10:35:00,29.24,29.25,29.22,29.24,17175.0,29.24,29.25,29.22,29.24,17175.0
2019-12-26 10:40:00,29.24,29.26,29.23,29.23,15000.0,29.24,29.26,29.23,29.23,15000.0
2019-12-26 10:45:00,29.2,29.24,29.2,29.24,10500.0,29.2,29.24,29.2,29.24,10500.0
2019-12-26 10:50:00,29.25,29.28,29.25,29.26,28500.0,29.25,29.28,29.25,29.26,28500.0
2019-12-26 10:55:00,29.27,29.29,29.27,29.27,13500.0,29.27,29.29,29.27,29.27,13500.0
2019-12-26 11:00:00,29.26,29.26,29.2,29.21,16500.0,29.26,29.26,29.2,29.21,16500.0
2019-12-26 11:05:00,29.21,29.23,29.21,29.23,28215.0,29.21,29.23,29.21,29.23,28215.0
2019-12-26 11:10:00,29.22,29.24,29.22,29.24,18000.0,29.22,29.24,29.22,29.24,18000.0
2019-12-26 11:15:00,29.23,29.23,29.2,29.23,19500.0,29.23,29.23,29.2,29.23,19500.0
2019-12-26 11:20:00,29.23,29.23,29.23,29.23,1500.0,29.23,29.23,29.23,29.23,1500.0
2019-12-26 11:25:00,29.25,29.25,29.22,29.22,16005.0,29.25,29.25,29.22,29.22,16005.0
2019-12-26 11:30:00,29.22,29.22,29.2,29.2,7500.0,29.22,29.22,29.2,29.2,7500.0
2019-12-26 11:35:00,29.17,29.17,29.17,29.17,1500.0,29.17,29.17,29.17,29.17,1500.0
2019-12-26 11:40:00,29.18,29.2,29.18,29.2,19500.0,29.18,29.2,29.18,29.2,19500.0
2019-12-26 11:45:00,29.19,29.22,29.19,29.22,24000.0,29.19,29.22,29.19,29.22,24000.0
2019-12-26 11:50:00,29.23,29.23,29.22,29.23,12000.0,29.23,29.23,29.22,29.23,12000.0
2019-12-26 11:55:00,29.24,29.25,29.24,29.24,15000.0,29.24,29.25,29.24,29.24,15000.0
2019-12-26 12:00:00,29.23,29.24,29.23,29.23,16500.0,29.23,29.24,29.23,29.23,16500.0
2019-12-26 12:05:00,29.24,29.24,29.18,29.18,44190.0,29.24,29.24,29.18,29.18,44190.0
2019-12-26 12:10:00,29.19,29.19,29.18,29.19,12000.0,29.19,29.19,29.18,29.19,12000.0
2019-12-26 12:15:00,29.18,29.18,29.16,29.16,13530.0,29.18,29.18,29.16,29.16,13530.0
2019-12-26 12:20:00,29.17,29.18,29.15,29.18,12000.0,29.17,29.18,29.15,29.18,12000.0
2019-12-26 12:25:00,29.18,29.22,29.18,29.22,13500.0,29.18,29.22,29.18,29.22,13500.0
2019-12-26 12:30:00,29.23,29.25,29.23,29.25,3000.0,29.23,29.25,29.23,29.25,3000.0
2019-12-26 12:35:00,29.26,29.27,29.25,29.26,11220.0,29.26,29.27,29.25,29.26,11220.0
2019-12-26 12:40:00,29.25,29.25,29.23,29.23,18000.0,29.25,29.25,29.23,29.23,18000.0
2019-12-26 12:45:00,29.25,29.25,29.24,29.24,7245.0,29.25,29.25,29.24,29.24,7245.0
2019-12-26 12:50:00,29.22,29.23,29.22,29.23,9420.0,29.22,29.23,29.22,29.23,9420.0
2019-12-26 12:55:00,29.23,29.25,29.23,29.24,9000.0,29.23,29.25,29.23,29.24,9000.0
2019-12-26 13:00:00,29.24,29.27,29.23,29.27,20685.0,29.24,29.27,29.23,29.27,20685.0
2019-12-26 13:05:00,29.27,29.27,29.25,29.25,10500.0,29.27,29.27,29.25,29.25,10500.0
2019-12-26 13:10:00,29.25,29.26,29.25,29.25,21000.0,29.25,29.26,29.25,29.25,21000.0
2019-12-26 13:15:00,29.27,29.27,29.25,29.26,18000.0,29.27,29.27,29.25,29.26,18000.0
2019-12-26 13:20:00,29.25,29.27,29.24,29.24,36030.0,29.25,29.27,29.24,29.24,36030.0
2019-12-26 13:25:00,29.25,29.26,29.25,29.26,21015.0,29.25,29.26,29.25,29.26,21015.0
2019-12-26 13:30:00,29.26,29.26,29.26,29.26,1500.0,29.26,29.26,29.26,29.26,1500.0
2019-12-26 13:35:00,29.26,29.26,29.25,29.25,21000.0,29.26,29.26,29.25,29.25,21000.0
2019-12-26 13:40:00,29.25,29.25,29.24,29.24,10500.0,29.25,29.25,29.24,29.24,10500.0
2019-12-26 13:45:00,29.23,29.24,29.23,29.24,25035.0,29.23,29.24,29.23,29.24,25035.0
2019-12-26 13:50:00,29.23,29.26,29.23,29.26,32850.0,29.23,29.26,29.23,29.26,32850.0
2019-12-26 13:55:00,29.25,29.27,29.25,29.25,16500.0,29.25,29.27,29.25,29.25,16500.0
2019-12-26 14:00:00,29.26,29.27,29.26,29.27,6000.0,29.26,29.27,29.26,29.27,6000.0
2019-12-26 14:05:00,29.25,29.25,29.25,29.25,3000.0,29.25,29.25,29.25,29.25,3000.0
2019-12-26 14:10:00,29.25,29.26,29.24,29.25,10515.0,29.25,29.26,29.24,29.25,10515.0
2019-12-26 14:15:00,29.25,29.25,29.25,29.25,6000.0,29.25,29.25,29.25,29.25,6000.0
2019-12-26 14:20:00,29.24,29.24,29.23,29.23,4500.0,29.24,29.24,29.23,29.23,4500.0
2019-12-26 14:25:00,29.23,29.23,29.23,29.23,9420.0,29.23,29.23,29.23,29.23,9420.0
2019-12-26 14:30:00,29.23,29.25,29.23,29.25,29700.0,29.23,29.25,29.23,29.25,29700.0
2019-12-26 14:35:00,29.24,29.26,29.23,29.26,40035.0,29.24,29.26,29.23,29.26,40035.0
2019-12-26 14:40:00,29.24,29.25,29.24,29.25,17775.0,29.24,29.25,29.24,29.25,17775.0
2019-12-26 14:45:00,29.25,29.26,29.25,29.26,6000.0,29.25,29.26,29.25,29.26,6000.0
2019-12-26 14:50:00,29.26,29.27,29.26,29.27,9000.0,29.26,29.27,29.26,29.27,9000.0
2019-12-26 14:55:00,29.27,29.27,29.25,29.25,27000.0,29.27,29.27,29.25,29.25,27000.0
2019-12-26 15:00:00,29.25,29.25,29.24,29.24,11715.0,29.25,29.25,29.24,29.24,11715.0
2019-12-26 15:05:00,29.24,29.24,29.23,29.24,35925.0,29.24,29.24,29.23,29.24,35925.0
2019-12-26 15:10:00,29.24,29.24,29.22,29.22,22500.0,29.24,29.24,29.22,29.22,22500.0
2019-12-26 15:15:00,29.23,29.23,29.22,29.23,28410.0,29.23,29.23,29.22,29.23,28410.0
2019-12-26 15:20:00,29.22,29.23,29.22,29.22,24000.0,29.22,29.23,29.22,29.22,24000.0
2019-12-26 15:25:00,29.22,29.24,29.22,29.23,28500.0,29.22,29.24,29.22,29.23,28500.0
2019-12-26 15:30:00,29.22,29.23,29.21,29.21,27000.0,29.22,29.23,29.21,29.21,27000.0
2019-12-26 15:35:00,29.22,29.23,29.22,29.23,22500.0,29.22,29.23,29.22,29.23,22500.0
2019-12-26 15:40:00,29.22,29.24,29.22,29.23,28530.0,29.22,29.24,29.22,29.23,28530.0
2019-12-26 15:45:00,29.24,29.26,29.22,29.22,36000.0,29.24,29.26,29.22,29.22,36000.0
2019-12-26 15:50:00,29.23,29.26,29.23,29.26,49500.0,29.23,29.26,29.23,29.26,49500.0
2019-12-26 15:55:00,29.28,29.29,29.24,29.29,146115.0,29.28,29.29,29.24,29.29,146115.0
2019-12-27 09:30:00,29.31,29.4,29.27,29.28,42045.0,29.31,29.4,29.27,29.28,42045.0
2019-12-27 09:35:00,29.25,29.32,29.24,29.28,28545.0,29.25,29.32,29.24,29.28,28545.0
2019-12-27 09:40:00,29.28,29.31,29.28,29.31,5085.0,29.28,29.31,29.28,29.31,5085.0
2019-12-27 09:45:00,29.31,29.33,29.31,29.33,14550.0,29.31,29.33,29.31,29.33,14550.0
2019-12-27 09:50:00,29.33,29.33,29.32,29.32,9000.0,29.33,29.33,29.32,29.32,9000.0
2019-12-27 09:55:00,29.31,29.31,29.21,29.24,20745.0,29.31,29.31,29.21,29.24,20745.0
2019-12-27 10:00:00,29.22,29.22,29.2,29.21,10500.0,29.22,29.22,29.2,29.21,10500.0
2019-12-27 10:05:00,29.24,29.25,29.23,29.25,30195.0,29.24,29.25,29.23,29.25,30195.0
2019-12-27 10:10:00,29.24,29.24,29.24,29.24,1500.0,29.24,29.24,29.24,29.24,1500.0
2019-12-27 10:15:00,29.25,29.26,29.23,29.25,16725.0,29.25,29.26,29.23,29.25,16725.0
2019-12-27 10:20:00,29.25,29.25,29.25,29.25,4500.0,29.25,29.25,29.25,29.25,4500.0
2019-12-27 10:25:00,29.27,29.28,29.27,29.27,18000.0,29.27,29.28,29.27,29.27,18000.0
2019-12-27 10:30:00,29.27,29.28,29.24,29.26,19500.0,29.27,29.28,29.24,29.26,19500.0
2019-12-27 10:35:00,29.27,29.27,29.27,29.27,2025.0,29.27,29.27,29.27,29.27,2025.0
2019-12-27 10:40:00,29.27,29.28,29.26,29.27,27750.0,29.27,29.28,29.26,29.27,27750.0
2019-12-27 10:45:00,29.26,29.27,29.26,29.26,18000.0,29.26,29.27,29.26,29.26,18000.0
2019-12-27 10:50:00,29.26,29.27,29.25,29.27,13500.0,29.26,29.27,29.25,29.27,13500.0
2019-12-27 10:55:00,29.27,29.28,29.26,29.26,30000.0,29.27,29.28,29.26,29.26,30000.0
2019-12-27 11:00:00,29.28,29.28,29.26,29.28,15000.0,29.28,29.28,29.26,29.28,15000.0
2019-12-27 11:05:00,29.29,29.29,29.28,29.29,33000.0,29.29,29.29,29.28,29.29,33000.0
2019-12-27 11:10:00,29.3,29.3,29.27,29.27,15000.0,29.3,29.3,29.27,29.27,15000.0
2019-12-27 11:15:00,29.28,29.29,29.28,29.28,15000.0,29.28,29.29,29.28,29.28,15000.0
2019-12-27 11:20:00,29.29,29.29,29.27,29.27,7500.0,29.29,29.29,29.27,29.27,7500.0
2019-12-27 11:25:00,29.27,29.27,29.26,29.26,10500.0,29.27,29.27,29.26,29.26,10500.0
2019-12-27 11:30:00,29.27,29.28,29.27,29.28,3000.0,29.27,29.28,29.27,29.28,3000.0
2019-12-27 11:35:00,29.28,29.31,29.28,29.28,11505.0,29.28,29.31,29.28,29.28,11505.0
2019-12-27 11:40:00,29.29,29.31,29.28,29.31,12000.0,29.29,29.31,29.28,29.31,12000.0
2019-12-27 11:45:00,29.32,29.32,29.3,29.3,24000.0,29.32,29.32,29.3,29.3,24000.0
2019-12-27 11:50:00,29.3,29.31,29.29,29.3,21000.0,29.3,29.31,29.29,29.3,21000.0
2019-12-27 11:55:00,29.31,29.31,29.3,29.3,12000.0,29.31,29.31,29.3,29.3,12000.0
2019-12-27 12:00:00,29.3,29.32,29.29,29.31,15000.0,29.3,29.32,29.29,29.31,15000.0
2019-12-27 12:05:00,29.3,29.3,29.29,29.29,7500.0,29.3,29.3,29.29,29.29,7500.0
2019-12-27 12:10:00,29.28,29.28,29.27,29.28,9000.0,29.28,29.28,29.27,29.28,9000.0
2019-12-27 12:15:00,29.28,29.31,29.28,29.3,15000.0,29.28,29.31,29.28,29.3,15000.0
2019-12-27 12:20:00,29.3,29.3,29.29,29.29,15000.0,29.3,29.3,29.29,29.29,15000.0
2019-12-27 12:25:00,29.29,29.29,29.26,29.27,9900.0,29.29,29.29,29.26,29.27,9900.0
2019-12-27 12:30:00,29.27,29.27,29.26,29.27,10785.0,29.27,29.27,29.26,29.27,10785.0
2019-12-27 12:35:00,29.26,29.27,29.26,29.27,37080.0,29.26,29.27,29.26,29.27,37080.0
2019-12-27 12:40:00,29.28,29.28,29.26,29.27,33000.0,29.28,29.28,29.26,29.27,33000.0
2019-12-27 12:45:00,29.28,29.28,29.25,29.25,24360.0,29.28,29.28,29.25,29.25,24360.0
2019-12-27 12:50:00,29.26,29.26,29.26,29.26,6000.0,29.26,29.26,29.26,29.26,6000.0
2019-12-27 12:55:00,29.26,29.27,29.26,29.27,6000.0,29.26,29.27,29.26,29.27,6000.0
2019-12-27 13:00:00,29.27,29.27,29.27,29.27,0.0,29.27,29.27,29.27,29.27,0.0
2019-12-27 13:05:00,29.27,29.28,29.27,29.28,6000.0,29.27,29.28,29.27,29.28,6000.0
2019-12-27 13:10:00,29.27,29.27,29.26,29.27,24000.0,29.27,29.27,29.26,29.27,24000.0
2019-12-27 13:15:00,29.27,29.27,29.27,29.27,36000.0,29.27,29.27,29.27,29.27,36000.0
2019-12-27 13:20:00,29.27,29.28,29.24,29.24,19500.0,29.27,29.28,29.24,29.24,19500.0
2019-12-27 13:25:00,29.23,29.26,29.23,29.26,20850.0,29.23,29.26,29.23,29.26,20850.0
2019-12-27 13:30:00,29.27,29.27,29.27,29.27,1500.0,29.27,29.27,29.27,29.27,1500.0
2019-12-27 13:35:00,29.27,29.27,29.25,29.26,13500.0,29.27,29.27,29.25,29.26,13500.0
2019-12-27 13:40:00,29.25,29.25,29.22,29.23,17700.0,29.25,29.25,29.22,29.23,17700.0
2019-12-27 13:45:00,29.23,29.23,29.23,29.23,7650.0,29.23,29.23,29.23,29.23,7650.0
2019-12-27 13:50:00,29.23,29.24,29.23,29.23,6000.0,29.23,29.24,29.23,29.23,6000.0
2019-12-27 13:55:00,29.23,29.23,29.21,29.21,34350.0,29.23,29.23,29.21,29.21,34350.0
2019-12-27 14:00:00,29.22,29.24,29.21,29.22,22500.0,29.22,29.24,29.21,29.22,22500.0
2019-12-27 14:05:00,29.21,29.22,29.21,29.22,56970.0,29.21,29.22,29.21,29.22,56970.0
2019-12-27 14:10:00,29.22,29.22,29.17,29.19,123870.0,29.22,29.22,29.17,29.19,123870.0
2019-12-27 14:15:00,29.19,29.19,29.15,29.16,22500.0,29.19,29.19,29.15,29.16,22500.0
2019-12-27 14:20:00,29.17,29.17,29.16,29.17,13500.0,29.17,29.17,29.16,29.17,13500.0
2019-12-27 14:25:00,29.17,29.2,29.17,29.2,21000.0,29.17,29.2,29.17,29.2,21000.0
2019-12-27 14:30:00,29.21,29.23,29.21,29.23,15000.0,29.21,29.23,29.21,29.23,15000.0
2019-12-27 14:35:00,29.23,29.23,29.2,29.2,13500.0,29.23,29.23,29.2,29.2,13500.0
2019-12-27 14:40:00,29.21,29.21,29.21,29.21,4500.0,29.21,29.21,29.21,29.21,4500.0
2019-12-27 14:45:00,29.22,29.22,29.21,29.22,15000.0,29.22,29.22,29.21,29.22,15000.0
2019-12-27 14:50:00,29.22,29.22,29.2,29.2,25500.0,29.22,29.22,29.2,29.2,25500.0
2019-12-27 14:55:00,29.2,29.22,29.2,29.22,16500.0,29.2,29.22,29.2,29.22,16500.0
2019-12-27 15:00:00,29.21,29.21,29.19,29.19,6000.0,29.21,29.21,29.19,29.19,6000.0
2019-12-27 15:05:00,29.19,29.19,29.18,29.19,16500.0,29.19,29.19,29.18,29.19,16500.0
2019-12-27 15:10:00,29.18,29.18,29.15,29.16,24000.0,29.18,29.18,29.15,29.16,24000.0
2019-12-27 15:15:00,29.15,29.16,29.14,29.15,18000.0,29.15,29.16,29.14,29.15,18000.0
2019-12-27 15:20:00,29.15,29.16,29.15,29.15,12000.0,29.15,29.16,29.15,29.15,12000.0
2019-12-27 15:25:00,29.15,29.15,29.14,29.14,9000.0,29.15,29.15,29.14,29.14,9000.0
2019-12-27 15:30:00,29.14,29.14,29.12,29.14,28500.0,29.14,29.14,29.12,29.14,28500.0
2019-12-27 15:35:00,29.14,29.15,29.14,29.15,28500.0,29.14,29.15,29.14,29.15,28500.0
2019-12-27 15:40:00,29.15,29.15,29.13,29.13,34500.0,29.15,29.15,29.13,29.13,34500.0
2019-12-27 15:45:00,29.14,29.14,29.09,29.09,37530.0,29.14,29.14,29.09,29.09,37530.0
2019-12-27 15:50:00,29.08,29.14,29.07,29.14,244995.0,29.08,29.14,29.07,29.14,244995.0
2019-12-27 15:55:00,29.13,29.17,29.13,29.17,216090.0,29.13,29.17,29.13,29.17,216090.0
2019-12-30 09:30:00,29.16,29.26,29.16,29.21,53970.0,29.16,29.26,29.16,29.21,53970.0
2019-12-30 09:35:00,29.2,29.2,29.11,29.11,25605.0,29.2,29.2,29.11,29.11,25605.0
2019-12-30 09:40:00,29.11,29.11,29.07,29.07,8355.0,29.11,29.11,29.07,29.07,8355.0
2019-12-30 09:45:00,29.07,29.11,29.04,29.08,30180.0,29.07,29.11,29.04,29.08,30180.0
2019-12-30 09:50:00,29.07,29.14,29.06,29.12,71250.0,29.07,29.14,29.06,29.12,71250.0
2019-12-30 09:55:00,29.08,29.08,29.04,29.07,10500.0,29.08,29.08,29.04,29.07,10500.0
2019-12-30 10:00:00,29.08,29.08,29.06,29.08,21030.0,29.08,29.08,29.06,29.08,21030.0
2019-12-30 10:05:00,29.1,29.12,29.1,29.12,12750.0,29.1,29.12,29.1,29.12,12750.0
2019-12-30 10:10:00,29.1,29.1,29.03,29.04,32280.0,29.1,29.1,29.03,29.04,32280.0
2019-12-30 10:15:00,29.05,29.06,29.03,29.05,44295.0,29.05,29.06,29.03,29.05,44295.0
2019-12-30 10:20:00,29.06,29.09,29.03,29.03,21000.0,29.06,29.09,29.03,29.03,21000.0
2019-12-30 10:25:00,29.03,29.07,29.03,29.06,25515.0,29.03,29.07,29.03,29.06,25515.0
2019-12-30 10:30:00,29.04,29.04,29.03,29.04,10500.0,29.04,29.04,29.03,29.04,10500.0
2019-12-30 10:35:00,29.04,29.06,29.03,29.06,12000.0,29.04,29.06,29.03,29.06,12000.0
2019-12-30 10:40:00,29.07,29.09,29.05,29.09,9000.0,29.07,29.09,29.05,29.09,9000.0
2019-12-30 10:45:00,29.1,29.1,29.09,29.09,7500.0,29.1,29.1,29.09,29.09,7500.0
2019-12-30 10:50:00,29.1,29.11,29.09,29.11,19500.0,29.1,29.11,29.09,29.11,19500.0
2019-12-30 10:55:00,29.1,29.12,29.09,29.12,34725.0,29.1,29.12,29.09,29.12,34725.0
2019-12-30 11:00:00,29.12,29.15,29.08,29.08,82500.0,29.12,29.15,29.08,29.08,82500.0
2019-12-30 11:05:00,29.08,29.08,29.05,29.06,24750.0,29.08,29.08,29.05,29.06,24750.0
2019-12-30 11:10:00,29.07,29.09,29.06,29.06,25500.0,29.07,29.09,29.06,29.06,25500.0
2019-12-30 11:15:00,29.06,29.09,29.06,29.08,18000.0,29.06,29.09,29.06,29.08,18000.0
2019-12-30 11:20:00,29.11,29.13,29.11,29.13,6000.0,29.11,29.13,29.11,29.13,6000.0
2019-12-30 11:25:00,29.13,29.14,29.13,29.14,15000.0,29.13,29.14,29.13,29.14,15000.0
2019-12-30 11:30:00,29.14,29.15,29.13,29.13,6000.0,29.14,29.15,29.13,29.13,6000.0
2019-12-30 11:35:00,29.14,29.18,29.14,29.17,12000.0,29.14,29.18,29.14,29.17,12000.0
2019-12-30 11:40:00,29.18,29.18,29.16,29.18,14055.0,29.18,29.18,29.16,29.18,14055.0
2019-12-30 11:45:00,29.2,29.2,29.19,29.19,7665.0,29.2,29.2,29.19,29.19,7665.0
2019-12-30 11:50:00,29.19,29.21,29.19,29.21,19500.0,29.19,29.21,29.19,29.21,19500.0
2019-12-30 11:55:00,29.2,29.22,29.2,29.21,13500.0,29.2,29.22,29.2,29.21,13500.0
2019-12-30 12:00:00,29.21,29.21,29.19,29.19,27000.0,29.21,29.21,29.19,29.19,27000.0
2019-12-30 12:05:00,29.19,29.21,29.19,29.2,13500.0,29.19,29.21,29.19,29.2,13500.0
2019-12-30 12:10:00,29.2,29.23,29.19,29.22,15300.0,29.2,29.23,29.19,29.22,15300.0
2019-12-30 12:15:00,29.22,29.24,29.22,29.24,9000.0,29.22,29.24,29.22,29.24,9000.0
2019-12-30 12:20:00,29.24,29.24,29.23,29.23,18000.0,29.24,29.24,29.23,29.23,18000.0
2019-12-30 12:25:00,29.24,29.24,29.23,29.23,13500.0,29.24,29.24,29.23,29.23,13500.0
2019-12-30 12:30:00,29.23,29.24,29.23,29.24,19500.0,29.23,29.24,29.23,29.24,19500.0
2019-12-30 12:35:00,29.23,29.26,29.23,29.26,30000.0,29.23,29.26,29.23,29.26,30000.0
2019-12-30 12:40:00,29.26,29.26,29.26,29.26,6000.0,29.26,29.26,29.26,29.26,6000.0
2019-12-30 12:45:00,29.26,29.27,29.26,29.26,12000.0,29.26,29.27,29.26,29.26,12000.0
2019-12-30 12:50:00,29.27,29.28,29.27,29.27,21270.0,29.27,29.28,29.27,29.27,21270.0
2019-12-30 12:55:00,29.27,29.27,29.23,29.24,9000.0,29.27,29.27,29.23,29.24,9000.0
2019-12-30 13:00:00,29.22,29.25,29.22,29.25,13500.0,29.22,29.25,29.22,29.25,13500.0
2019-12-30 13:05:00,29.24,29.24,29.23,29.23,10650.0,29.24,29.24,29.23,29.23,10650.0
2019-12-30 13:10:00,29.22,29.23,29.22,29.22,15285.0,29.22,29.23,29.22,29.22,15285.0
2019-12-30 13:15:00,29.23,29.25,29.23,29.25,3000.0,29.23,29.25,29.23,29.25,3000.0
2019-12-30 13:20:00,29.26,29.26,29.24,29.26,11745.0,29.26,29.26,29.24,29.26,11745.0
2019-12-30 13:25:00,29.27,29.27,29.25,29.25,9075.0,29.27,29.27,29.25,29.25,9075.0
2019-12-30 13:30:00,29.24,29.24,29.21,29.21,7500.0,29.24,29.24,29.21,29.21,7500.0
2019-12-30 13:35:00,29.22,29.22,29.22,29.22,1500.0,29.22,29.22,29.22,29.22,1500.0
2019-12-30 13:40:00,29.22,29.22,29.22,29.22,5310.0,29.22,29.22,29.22,29.22,5310.0
2019-12-30 13:45:00,29.23,29.23,29.2,29.2,19635.0,29.23,29.23,29.2,29.2,19635.0
2019-12-30 13:50:00,29.21,29.23,29.21,29.23,6000.0,29.21,29.23,29.21,29.23,6000.0
2019-12-30 13:55:00,29.22,29.25,29.21,29.24,18000.0,29.22,29.25,29.21,29.24,18000.0
2019-12-30 14:00:00,29.24,29.24,29.23,29.23,15000.0,29.24,29.24,29.23,29.23,15000.0
2019-12-30 14:05:00,29.23,29.24,29.23,29.23,7500.0,29.23,29.24,29.23,29.23,7500.0
2019-12-30 14:10:00,29.22,29.22,29.21,29.21,7500.0,29.22,29.22,29.21,29.21,7500.0
2019-12-30 14:15:00,29.21,29.21,29.2,29.21,18000.0,29.21,29.21,29.2,29.21,18000.0
2019-12-30 14:20:00,29.21,29.23,29.21,29.22,20670.0,29.21,29.23,29.21,29.22,20670.0
2019-12-30 14:25:00,29.21,29.21,29.21,29.21,9000.0,29.21,29.21,29.21,29.21,9000.0
2019-12-30 14:30:00,29.21,29.23,29.21,29.22,10500.0,29.21,29.23,29.21,29.22,10500.0
2019-12-30 14:35:00,29.22,29.23,29.22,29.22,6000.0,29.22,29.23,29.22,29.22,6000.0
2019-12-30 14:40:00,29.23,29.25,29.23,29.25,15000.0,29.23,29.25,29.23,29.25,15000.0
2019-12-30 14:45:00,29.25,29.25,29.25,29.25,3000.0,29.25,29.25,29.25,29.25,3000.0
2019-12-30 14:50:00,29.25,29.25,29.24,29.25,10500.0,29.25,29.25,29.24,29.25,10500.0
2019-12-30 14:55:00,29.26,29.26,29.22,29.22,25500.0,29.26,29.26,29.22,29.22,25500.0
2019-12-30 15:00:00,29.2,29.2,29.2,29.2,3000.0,29.2,29.2,29.2,29.2,3000.0
2019-12-30 15:05:00,29.21,29.21,29.21,29.21,12000.0,29.21,29.21,29.21,29.21,12000.0
2019-12-30 15:10:00,29.19,29.19,29.18,29.19,9000.0,29.19,29.19,29.18,29.19,9000.0
2019-12-30 15:15:00,29.19,29.2,29.15,29.17,61365.0,29.19,29.2,29.15,29.17,61365.0
2019-12-30 15:20:00,29.17,29.17,29.16,29.16,18000.0,29.17,29.17,29.16,29.16,18000.0
2019-12-30 15:25:00,29.17,29.17,29.14,29.14,25860.0,29.17,29.17,29.14,29.14,25860.0
2019-12-30 15:30:00,29.15,29.16,29.13,29.14,34500.0,29.15,29.16,29.13,29.14,34500.0
2019-12-30 15:35:00,29.15,29.15,29.14,29.14,9000.0,29.15,29.15,29.14,29.14,9000.0
2019-12-30 15:40:00,29.14,29.14,29.14,29.14,24000.0,29.14,29.14,29.14,29.14,24000.0
2019-12-30 15:45:00,29.15,29.15,29.12,29.14,73500.0,29.15,29.15,29.12,29.14,73500.0
2019-12-30 15:50:00,29.14,29.16,29.12,29.14,65760.0,29.14,29.16,29.12,29.14,65760.0
2019-12-30 15:55:00,29.13,29.2,29.13,29.18,222060.0,29.13,29.2,29.13,29.18,222060.0
2019-12-31 09:30:00,29.18,29.34,29.18,29.24,43260.0,29.18,29.34,29.18,29.24,43260.0
2019-12-31 09:35:00,29.26,29.32,29.24,29.32,15000.0,29.26,29.32,29.24,29.32,15000.0
2019-12-31 09:40:00,29.32,29.33,29.31,29.31,15000.0,29.32,29.33,29.31,29.31,15000.0
2019-12-31 09:45:00,29.3,29.3,29.26,29.26,10500.0,29.3,29.3,29.26,29.26,10500.0
2019-12-31 09:50:00,29.22,29.23,29.17,29.17,45060.0,29.22,29.23,29.17,29.17,45060.0
2019-12-31 09:55:00,29.11,29.22,29.11,29.16,116655.0,29.11,29.22,29.11,29.16,116655.0
2019-12-31 10:00:00,29.17,29.22,29.16,29.21,26865.0,29.17,29.22,29.16,29.21,26865.0
2019-12-31 10:05:00,29.23,29.23,29.23,29.23,10500.0,29.23,29.23,29.23,29.23,10500.0
2019-12-31 10:10:00,29.23,29.26,29.22,29.22,25635.0,29.23,29.26,29.22,29.22,25635.0
2019-12-31 10:15:00,29.2,29.22,29.19,29.22,8100.0,29.2,29.22,29.19,29.22,8100.0
2019-12-31 10:20:00,29.2,29.21,29.2,29.21,4365.0,29.2,29.21,29.2,29.21,4365.0
2019-12-31 10:25:00,29.21,29.21,29.21,29.21,4500.0,29.21,29.21,29.21,29.21,4500.0
2019-12-31 10:30:00,29.19,29.21,29.19,29.21,10215.0,29.19,29.21,29.19,29.21,10215.0
2019-12-31 10:35:00,29.19,29.2,29.17,29.17,9000.0,29.19,29.2,29.17,29.17,9000.0
2019-12-31 10:40:00,29.16,29.2,29.16,29.2,27435.0,29.16,29.2,29.16,29.2,27435.0
2019-12-31 10:45:00,29.19,29.2,29.19,29.2,6315.0,29.19,29.2,29.19,29.2,6315.0
2019-12-31 10:50:00,29.21,29.21,29.18,29.21,31500.0,29.21,29.21,29.18,29.21,31500.0
2019-12-31 10:55:00,29.21,29.24,29.19,29.24,49245.0,29.21,29.24,29.19,29.24,49245.0
2019-12-31 11:00:00,29.22,29.24,29.19,29.2,55095.0,29.22,29.24,29.19,29.2,55095.0
2019-12-31 11:05:00,29.2,29.2,29.19,29.19,3675.0,29.2,29.2,29.19,29.19,3675.0
2019-12-31 11:10:00,29.21,29.22,29.19,29.19,17250.0,29.21,29.22,29.19,29.19,17250.0
2019-12-31 11:15:00,29.19,29.23,29.19,29.2,21750.0,29.19,29.23,29.19,29.2,21750.0
2019-12-31 11:20:00,29.2,29.2,29.19,29.19,4500.0,29.2,29.2,29.19,29.19,4500.0
2019-12-31 11:25:00,29.16,29.17,29.16,29.16,6000.0,29.16,29.17,29.16,29.16,6000.0
2019-12-31 11:30:00,29.17,29.17,29.14,29.14,16500.0,29.17,29.17,29.14,29.14,16500.0
2019-12-31 11:35:00,29.15,29.15,29.13,29.14,36840.0,29.15,29.15,29.13,29.14,36840.0
2019-12-31 11:40:00,29.14,29.15,29.13,29.13,23700.0,29.14,29.15,29.13,29.13,23700.0
2019-12-31 11:45:00,29.13,29.16,29.13,29.15,16500.0,29.13,29.16,29.13,29.15,16500.0
2019-12-31 11:50:00,29.14,29.14,29.12,29.14,19500.0,29.14,29.14,29.12,29.14,19500.0
2019-12-31 11:55:00,29.12,29.13,29.12,29.12,6000.0,29.12,29.13,29.12,29.12,6000.0
2019-12-31 12:00:00,29.13,29.13,29.12,29.12,6000.0,29.13,29.13,29.12,29.12,6000.0
2019-12-31 12:05:00,29.12,29.12,29.09,29.1,42225.0,29.12,29.12,29.09,29.1,42225.0
2019-12-31 12:10:00,29.1,29.11,29.1,29.11,7620.0,29.1,29.11,29.1,29.11,7620.0
2019-12-31 12:15:00,29.11,29.13,29.11,29.11,19410.0,29.11,29.13,29.11,29.11,19410.0
2019-12-31 12:20:00,29.1,29.1,29.1,29.1,6000.0,29.1,29.1,29.1,29.1,6000.0
2019-12-31 12:25:00,29.1,29.11,29.09,29.11,6165.0,29.1,29.11,29.09,29.11,6165.0
2019-12-31 12:30:00,29.11,29.12,29.11,29.12,13500.0,29.11,29.12,29.11,29.12,13500.0
2019-12-31 12:35:00,29.11,29.11,29.09,29.09,7500.0,29.11,29.11,29.09,29.09,7500.0
2019-12-31 12:40:00,29.09,29.1,29.09,29.1,12000.0,29.09,29.1,29.09,29.1,12000.0
2019-12-31 12:45:00,29.1,29.12,29.09,29.12,17010.0,29.1,29.12,29.09,29.12,17010.0
2019-12-31 12:50:00,29.11,29.11,29.11,29.11,3000.0,29.11,29.11,29.11,29.11,3000.0
2019-12-31 12:55:00,29.12,29.12,29.09,29.09,28500.0,29.12,29.12,29.09,29.09,28500.0
2019-12-31 13:00:00,29.09,29.09,29.09,29.09,6000.0,29.09,29.09,29.09,29.09,6000.0
2019-12-31 13:05:00,29.09,29.09,29.08,29.08,6000.0,29.09,29.09,29.08,29.08,6000.0
2019-12-31 13:10:00,29.07,29.07,29.06,29.07,16500.0,29.07,29.07,29.06,29.07,16500.0
2019-12-31 13:15:00,29.09,29.09,29.08,29.09,13500.0,29.09,29.09,29.08,29.09,13500.0
2019-12-31 13:20:00,29.09,29.09,29.08,29.08,4500.0,29.09,29.09,29.08,29.08,4500.0
2019-12-31 13:25:00,29.09,29.09,29.08,29.08,5805.0,29.09,29.09,29.08,29.08,5805.0
2019-12-31 13:30:00,29.1,29.1,29.08,29.09,24000.0,29.1,29.1,29.08,29.09,24000.0
2019-12-31 13:35:00,29.1,29.11,29.1,29.11,3000.0,29.1,29.11,29.1,29.11,3000.0
2019-12-31 13:40:00,29.14,29.14,29.12,29.12,12000.0,29.14,29.14,29.12,29.12,12000.0
2019-12-31 13:45:00,29.12,29.14,29.12,29.14,12240.0,29.12,29.14,29.12,29.14,12240.0
2019-12-31 13:50:00,29.15,29.16,29.15,29.15,9000.0,29.15,29.16,29.15,29.15,9000.0
2019-12-31 13:55:00,29.15,29.16,29.14,29.16,12000.0,29.15,29.16,29.14,29.16,12000.0
2019-12-31 14:00:00,29.15,29.15,29.14,29.15,13500.0,29.15,29.15,29.14,29.15,13500.0
2019-12-31 14:05:00,29.15,29.17,29.15,29.17,9000.0,29.15,29.17,29.15,29.17,9000.0
2019-12-31 14:10:00,29.2,29.2,29.18,29.18,13500.0,29.2,29.2,29.18,29.18,13500.0
2019-12-31 14:15:00,29.18,29.18,29.15,29.16,16650.0,29.18,29.18,29.15,29.16,16650.0
2019-12-31 14:20:00,29.17,29.19,29.17,29.19,18000.0,29.17,29.19,29.17,29.19,18000.0
2019-12-31 14:25:00,29.19,29.21,29.19,29.21,19500.0,29.19,29.21,29.19,29.21,19500.0
2019-12-31 14:30:00,29.22,29.23,29.21,29.22,34500.0,29.22,29.23,29.21,29.22,34500.0
2019-12-31 14:35:00,29.21,29.22,29.21,29.22,6000.0,29.21,29.22,29.21,29.22,6000.0
2019-12-31 14:40:00,29.22,29.23,29.2,29.2,31500.0,29.22,29.23,29.2,29.2,31500.0
2019-12-31 14:45:00,29.2,29.21,29.2,29.21,9000.0,29.2,29.21,29.2,29.21,9000.0
2019-12-31 14:50:00,29.21,29.21,29.19,29.19,17835.0,29.21,29.21,29.19,29.19,17835.0
2019-12-31 14:55:00,29.2,29.2,29.19,29.19,12000.0,29.2,29.2,29.19,29.19,12000.0
2019-12-31 15:00:00,29.19,29.19,29.17,29.17,19875.0,29.19,29.19,29.17,29.17,19875.0
2019-12-31 15:05:00,29.18,29.18,29.17,29.17,13500.0,29.18,29.18,29.17,29.17,13500.0
2019-12-31 15:10:00,29.17,29.2,29.17,29.19,29040.0,29.17,29.2,29.17,29.19,29040.0
2019-12-31 15:15:00,29.19,29.22,29.19,29.21,13500.0,29.19,29.22,29.19,29.21,13500.0
2019-12-31 15:20:00,29.21,29.23,29.21,29.22,15000.0,29.21,29.23,29.21,29.22,15000.0
2019-12-31 15:25:00,29.24,29.25,29.24,29.25,34545.0,29.24,29.25,29.24,29.25,34545.0
2019-12-31 15:30:00,29.25,29.26,29.23,29.23,40500.0,29.25,29.26,29.23,29.23,40500.0
2019-12-31 15:35:00,29.23,29.24,29.23,29.24,30000.0,29.23,29.24,29.23,29.24,30000.0
2019-12-31 15:40:00,29.24,29.26,29.23,29.26,33015.0,29.24,29.26,29.23,29.26,33015.0
2019-12-31 15:45:00,29.26,29.29,29.26,29.28,61860.0,29.26,29.29,29.26,29.28,61860.0
2019-12-31 15:50:00,29.28,29.28,29.21,29.21,165435.0,29.28,29.28,29.21,29.21,165435.0
2019-12-31 15:55:00,29.21,29.24,29.2,29.22,247620.0,29.21,29.24,29.2,29.22,247620.0
2020-01-02 09:30:00,29.23,29.27,29.22,29.22,109365.0,29.23,29.27,29.22,29.22,109365.0
2020-01-02 09:35:00,29.24,29.25,29.17,29.17,57030.0,29.24,29.25,29.17,29.17,57030.0
2020-01-02 09:40:00,29.19,29.2,29.16,29.18,22500.0,29.19,29.2,29.16,29.18,22500.0
2020-01-02 09:45:00,29.19,29.23,29.19,29.21,23025.0,29.19,29.23,29.19,29.21,23025.0
2020-01-02 09:50:00,29.16,29.18,29.07,29.12,48525.0,29.16,29.18,29.07,29.12,48525.0
2020-01-02 09:55:00,29.13,29.21,29.13,29.2,74820.0,29.13,29.21,29.13,29.2,74820.0
2020-01-02 10:00:00,29.18,29.18,29.06,29.07,66795.0,29.18,29.18,29.06,29.07,66795.0
2020-01-02 10:05:00,29.04,29.11,29.04,29.11,80925.0,29.04,29.11,29.04,29.11,80925.0
2020-01-02 10:10:00,29.11,29.11,29.03,29.04,39600.0,29.11,29.11,29.03,29.04,39600.0
2020-01-02 10:15:00,29.03,29.06,29.01,29.06,110940.0,29.03,29.06,29.01,29.06,110940.0
2020-01-02 10:20:00,29.03,29.04,28.96,28.97,107850.0,29.03,29.04,28.96,28.97,107850.0
2020-01-02 10:25:00,28.97,29.0,28.96,29.0,21510.0,28.97,29.0,28.96,29.0,21510.0
2020-01-02 10:30:00,29.0,29.04,28.99,29.04,106590.0,29.0,29.04,28.99,29.04,106590.0
2020-01-02 10:35:00,29.03,29.04,29.0,29.02,118500.0,29.03,29.04,29.0,29.02,118500.0
2020-01-02 10:40:00,29.02,29.03,29.01,29.02,128700.0,29.02,29.03,29.01,29.02,128700.0
2020-01-02 10:45:00,29.03,29.03,29.01,29.02,64005.0,29.03,29.03,29.01,29.02,64005.0
2020-01-02 10:50:00,29.01,29.04,29.0,29.01,147780.0,29.01,29.04,29.0,29.01,147780.0
2020-01-02 10:55:00,29.02,29.04,29.01,29.02,48690.0,29.02,29.04,29.01,29.02,48690.0
2020-01-02 11:00:00,29.03,29.04,29.01,29.04,73500.0,29.03,29.04,29.01,29.04,73500.0
2020-01-02 11:05:00,29.04,29.04,29.02,29.04,30000.0,29.04,29.04,29.02,29.04,30000.0
2020-01-02 11:10:00,29.03,29.04,29.03,29.03,9000.0,29.03,29.04,29.03,29.03,9000.0
2020-01-02 11:15:00,29.03,29.03,29.01,29.02,56775.0,29.03,29.03,29.01,29.02,56775.0
2020-01-02 11:20:00,29.02,29.04,29.01,29.03,323565.0,29.02,29.04,29.01,29.03,323565.0
2020-01-02 11:25:00,29.04,29.04,29.02,29.02,93300.0,29.04,29.04,29.02,29.02,93300.0
2020-01-02 11:30:00,29.02,29.04,29.02,29.03,145725.0,29.02,29.04,29.02,29.03,145725.0
2020-01-02 11:35:00,29.03,29.04,29.02,29.03,411900.0,29.03,29.04,29.02,29.03,411900.0
2020-01-02 11:40:00,29.03,29.11,29.03,29.09,58560.0,29.03,29.11,29.03,29.09,58560.0
2020-01-02 11:45:00,29.08,29.08,29.05,29.06,34500.0,29.08,29.08,29.05,29.06,34500.0
2020-01-02 11:50:00,29.06,29.06,29.03,29.04,56940.0,29.06,29.06,29.03,29.04,56940.0
2020-01-02 11:55:00,29.04,29.05,29.03,29.04,16500.0,29.04,29.05,29.03,29.04,16500.0
2020-01-02 12:00:00,29.04,29.04,29.03,29.04,36000.0,29.04,29.04,29.03,29.04,36000.0
2020-01-02 12:05:00,29.03,29.04,29.02,29.04,31500.0,29.03,29.04,29.02,29.04,31500.0
2020-01-02 12:10:00,29.05,29.05,28.99,28.99,100830.0,29.05,29.05,28.99,28.99,100830.0
2020-01-02 12:15:00,28.98,28.99,28.97,28.97,37500.0,28.98,28.99,28.97,28.97,37500.0
2020-01-02 12:20:00,28.97,28.99,28.96,28.99,187230.0,28.97,28.99,28.96,28.99,187230.0
2020-01-02 12:25:00,29.0,29.03,29.0,29.01,55920.0,29.0,29.03,29.0,29.01,55920.0
2020-01-02 12:30:00,29.01,29.02,29.01,29.02,10500.0,29.01,29.02,29.01,29.02,10500.0
2020-01-02 12:35:00,29.01,29.01,29.0,29.01,33420.0,29.01,29.01,29.0,29.01,33420.0
2020-01-02 12:40:00,29.01,29.01,29.0,29.0,24600.0,29.01,29.01,29.0,29.0,24600.0
2020-01-02 12:45:00,29.0,29.01,28.99,29.0,40500.0,29.0,29.01,28.99,29.0,40500.0
2020-01-02 12:50:00,29.0,29.01,28.99,29.01,85875.0,29.0,29.01,28.99,29.01,85875.0
2020-01-02 12:55:00,29.01,29.03,29.01,29.02,97500.0,29.01,29.03,29.01,29.02,97500.0
2020-01-02 13:00:00,29.02,29.02,29.01,29.01,102000.0,29.02,29.02,29.01,29.01,102000.0
2020-01-02 13:05:00,29.02,29.03,29.01,29.01,53970.0,29.02,29.03,29.01,29.01,53970.0
2020-01-02 13:10:00,29.01,29.03,29.01,29.02,90720.0,29.01,29.03,29.01,29.02,90720.0
2020-01-02 13:15:00,29.01,29.02,29.01,29.02,46680.0,29.01,29.02,29.01,29.02,46680.0
2020-01-02 13:20:00,29.02,29.02,28.98,29.0,95205.0,29.02,29.02,28.98,29.0,95205.0
2020-01-02 13:25:00,29.0,29.04,29.0,29.04,204390.0,29.0,29.04,29.0,29.04,204390.0
2020-01-02 13:30:00,29.03,29.04,29.01,29.02,827940.0,29.03,29.04,29.01,29.02,827940.0
2020-01-02 13:35:00,29.02,29.05,29.02,29.05,214530.0,29.02,29.05,29.02,29.05,214530.0
2020-01-02 13:40:00,29.05,29.11,29.05,29.11,16500.0,29.05,29.11,29.05,29.11,16500.0
2020-01-02 13:45:00,29.1,29.1,29.08,29.08,65295.0,29.1,29.1,29.08,29.08,65295.0
2020-01-02 13:50:00,29.08,29.08,29.07,29.07,70725.0,29.08,29.08,29.07,29.07,70725.0
2020-01-02 13:55:00,29.07,29.09,29.07,29.09,50805.0,29.07,29.09,29.07,29.09,50805.0
2020-01-02 14:00:00,29.08,29.08,29.05,29.05,10500.0,29.08,29.08,29.05,29.05,10500.0
2020-01-02 14:05:00,29.07,29.11,29.06,29.11,72000.0,29.07,29.11,29.06,29.11,72000.0
2020-01-02 14:10:00,29.1,29.11,29.09,29.1,56550.0,29.1,29.11,29.09,29.1,56550.0
2020-01-02 14:15:00,29.1,29.1,29.09,29.1,25500.0,29.1,29.1,29.09,29.1,25500.0
2020-01-02 14:20:00,29.11,29.13,29.1,29.12,28275.0,29.11,29.13,29.1,29.12,28275.0
2020-01-02 14:25:00,29.12,29.13,29.11,29.11,57000.0,29.12,29.13,29.11,29.11,57000.0
2020-01-02 14:30:00,29.11,29.11,29.1,29.1,19500.0,29.11,29.11,29.1,29.1,19500.0
2020-01-02 14:35:00,29.11,29.12,29.1,29.1,27000.0,29.11,29.12,29.1,29.1,27000.0
2020-01-02 14:40:00,29.1,29.11,29.09,29.09,26670.0,29.1,29.11,29.09,29.09,26670.0
2020-01-02 14:45:00,29.08,29.09,29.07,29.08,45840.0,29.08,29.09,29.07,29.08,45840.0
2020-01-02 14:50:00,29.08,29.08,29.07,29.07,39030.0,29.08,29.08,29.07,29.07,39030.0
2020-01-02 14:55:00,29.08,29.08,29.06,29.06,28500.0,29.08,29.08,29.06,29.06,28500.0
2020-01-02 15:00:00,29.07,29.07,29.06,29.06,21000.0,29.07,29.07,29.06,29.06,21000.0
2020-01-02 15:05:00,29.05,29.06,29.03,29.05,54000.0,29.05,29.06,29.03,29.05,54000.0
2020-01-02 15:10:00,29.05,29.07,29.05,29.06,34500.0,29.05,29.07,29.05,29.06,34500.0
2020-01-02 15:15:00,29.06,29.07,29.06,29.06,69000.0,29.06,29.07,29.06,29.06,69000.0
2020-01-02 15:20:00,29.07,29.07,29.06,29.07,25500.0,29.07,29.07,29.06,29.07,25500.0
2020-01-02 15:25:00,29.07,29.08,29.05,29.06,59055.0,29.07,29.08,29.05,29.06,59055.0
2020-01-02 15:30:00,29.07,29.07,29.04,29.05,102510.0,29.07,29.07,29.04,29.05,102510.0
2020-01-02 15:35:00,29.06,29.07,29.05,29.05,106500.0,29.06,29.07,29.05,29.05,106500.0
2020-01-02 15:40:00,29.06,29.07,29.04,29.05,171900.0,29.06,29.07,29.04,29.05,171900.0
2020-01-02 15:45:00,29.06,29.08,29.04,29.06,79935.0,29.06,29.08,29.04,29.06,79935.0
2020-01-02 15:50:00,29.1,29.22,29.08,29.22,483105.0,29.1,29.22,29.08,29.22,483105.0
2020-01-02 15:55:00,29.21,29.21,29.12,29.18,626145.0,29.21,29.21,29.12,29.18,626145.0
2020-01-03 09:30:00,29.05,29.05,28.87,29.03,65070.0,29.05,29.05,28.87,29.03,65070.0
2020-01-03 09:35:00,29.03,29.06,28.91,29.03,237285.0,29.03,29.06,28.91,29.03,237285.0
2020-01-03 09:40:00,29.06,29.06,29.02,29.02,44700.0,29.06,29.06,29.02,29.02,44700.0
2020-01-03 09:45:00,29.01,29.07,28.98,29.05,440670.0,29.01,29.07,28.98,29.05,440670.0
2020-01-03 09:50:00,29.04,29.04,29.02,29.03,99090.0,29.04,29.04,29.02,29.03,99090.0
2020-01-03 09:55:00,29.05,29.15,29.05,29.15,58500.0,29.05,29.15,29.05,29.15,58500.0
2020-01-03 10:00:00,29.15,29.15,29.1,29.14,32445.0,29.15,29.15,29.1,29.14,32445.0
2020-01-03 10:05:00,29.14,29.2,29.13,29.2,28500.0,29.14,29.2,29.13,29.2,28500.0
2020-01-03 10:10:00,29.16,29.18,29.16,29.17,13875.0,29.16,29.18,29.16,29.17,13875.0
2020-01-03 10:15:00,29.18,29.19,29.11,29.11,30225.0,29.18,29.19,29.11,29.11,30225.0
2020-01-03 10:20:00,29.08,29.11,29.07,29.11,18195.0,29.08,29.11,29.07,29.11,18195.0
2020-01-03 10:25:00,29.12,29.14,29.09,29.13,31575.0,29.12,29.14,29.09,29.13,31575.0
2020-01-03 10:30:00,29.14,29.14,29.1,29.11,52755.0,29.14,29.14,29.1,29.11,52755.0
2020-01-03 10:35:00,29.11,29.16,29.09,29.09,83430.0,29.11,29.16,29.09,29.09,83430.0
2020-01-03 10:40:00,29.12,29.14,29.12,29.13,10875.0,29.12,29.14,29.12,29.13,10875.0
2020-01-03 10:45:00,29.13,29.14,29.1,29.1,24330.0,29.13,29.14,29.1,29.1,24330.0
2020-01-03 10:50:00,29.09,29.09,29.03,29.09,30510.0,29.09,29.09,29.03,29.09,30510.0
2020-01-03 10:55:00,29.06,29.07,28.99,29.02,135345.0,29.06,29.07,28.99,29.02,135345.0
2020-01-03 11:00:00,29.02,29.06,29.0,29.05,112500.0,29.02,29.06,29.0,29.05,112500.0
2020-01-03 11:05:00,29.05,29.07,29.05,29.05,13500.0,29.05,29.07,29.05,29.05,13500.0
2020-01-03 11:10:00,29.05,29.09,29.04,29.08,22500.0,29.05,29.09,29.04,29.08,22500.0
2020-01-03 11:15:00,29.1,29.1,29.07,29.08,49500.0,29.1,29.1,29.07,29.08,49500.0
2020-01-03 11:20:00,29.08,29.13,29.08,29.13,39690.0,29.08,29.13,29.08,29.13,39690.0
2020-01-03 11:25:00,29.13,29.15,29.13,29.14,44730.0,29.13,29.15,29.13,29.14,44730.0
2020-01-03 11:30:00,29.14,29.17,29.12,29.15,84480.0,29.14,29.17,29.12,29.15,84480.0
2020-01-03 11:35:00,29.15,29.15,29.14,29.14,47145.0,29.15,29.15,29.14,29.14,47145.0
2020-01-03 11:40:00,29.14,29.16,29.13,29.16,225645.0,29.14,29.16,29.13,29.16,225645.0
2020-01-03 11:45:00,29.16,29.16,29.14,29.15,45000.0,29.16,29.16,29.14,29.15,45000.0
2020-01-03 11:50:00,29.16,29.25,29.15,29.25,97200.0,29.16,29.25,29.15,29.25,97200.0
2020-01-03 11:55:00,29.25,29.26,29.24,29.24,40500.0,29.25,29.26,29.24,29.24,40500.0
2020-01-03 12:00:00,29.26,29.26,29.25,29.25,12000.0,29.26,29.26,29.25,29.25,12000.0
2020-01-03 12:05:00,29.25,29.25,29.21,29.22,13800.0,29.25,29.25,29.21,29.22,13800.0
2020-01-03 12:10:00,29.22,29.22,29.22,29.22,22800.0,29.22,29.22,29.22,29.22,22800.0
2020-01-03 12:15:00,29.23,29.25,29.23,29.25,19500.0,29.23,29.25,29.23,29.25,19500.0
2020-01-03 12:20:00,29.23,29.23,29.18,29.21,51075.0,29.23,29.23,29.18,29.21,51075.0
2020-01-03 12:25:00,29.21,29.23,29.19,29.19,34590.0,29.21,29.23,29.19,29.19,34590.0
2020-01-03 12:30:00,29.18,29.18,29.15,29.16,17325.0,29.18,29.18,29.15,29.16,17325.0
2020-01-03 12:35:00,29.17,29.18,29.17,29.18,9000.0,29.17,29.18,29.17,29.18,9000.0
2020-01-03 12:40:00,29.19,29.19,29.18,29.18,13500.0,29.19,29.19,29.18,29.18,13500.0
2020-01-03 12:45:00,29.18,29.19,29.18,29.18,22500.0,29.18,29.19,29.18,29.18,22500.0
2020-01-03 12:50:00,29.2,29.23,29.2,29.22,24000.0,29.2,29.23,29.2,29.22,24000.0
2020-01-03 12:55:00,29.21,29.22,29.19,29.19,19500.0,29.21,29.22,29.19,29.19,19500.0
2020-01-03 13:00:00,29.2,29.2,29.18,29.19,85095.0,29.2,29.2,29.18,29.19,85095.0
2020-01-03 13:05:00,29.2,29.2,29.18,29.18,78120.0,29.2,29.2,29.18,29.18,78120.0
2020-01-03 13:10:00,29.18,29.19,29.17,29.18,12000.0,29.18,29.19,29.17,29.18,12000.0
2020-01-03 13:15:00,29.18,29.18,29.17,29.17,10500.0,29.18,29.18,29.17,29.17,10500.0
2020-01-03 13:20:00,29.17,29.17,29.15,29.15,34500.0,29.17,29.17,29.15,29.15,34500.0
2020-01-03 13:25:00,29.16,29.17,29.15,29.15,13500.0,29.16,29.17,29.15,29.15,13500.0
2020-01-03 13:30:00,29.15,29.16,29.14,29.14,18000.0,29.15,29.16,29.14,29.14,18000.0
2020-01-03 13:35:00,29.12,29.12,29.09,29.09,7500.0,29.12,29.12,29.09,29.09,7500.0
2020-01-03 13:40:00,29.09,29.12,29.09,29.09,10500.0,29.09,29.12,29.09,29.09,10500.0
2020-01-03 13:45:00,29.11,29.11,29.11,29.11,1500.0,29.11,29.11,29.11,29.11,1500.0
2020-01-03 13:50:00,29.12,29.14,29.12,29.12,13500.0,29.12,29.14,29.12,29.12,13500.0
2020-01-03 13:55:00,29.12,29.13,29.11,29.12,7500.0,29.12,29.13,29.11,29.12,7500.0
2020-01-03 14:00:00,29.12,29.12,29.11,29.11,16500.0,29.12,29.12,29.11,29.11,16500.0
2020-01-03 14:05:00,29.11,29.14,29.11,29.14,10500.0,29.11,29.14,29.11,29.14,10500.0
2020-01-03 14:10:00,29.13,29.14,29.13,29.14,12000.0,29.13,29.14,29.13,29.14,12000.0
2020-01-03 14:15:00,29.13,29.13,29.11,29.13,17820.0,29.13,29.13,29.11,29.13,17820.0
2020-01-03 14:20:00,29.13,29.13,29.12,29.12,7500.0,29.13,29.13,29.12,29.12,7500.0
2020-01-03 14:25:00,29.13,29.14,29.13,29.14,10650.0,29.13,29.14,29.13,29.14,10650.0
2020-01-03 14:30:00,29.13,29.15,29.13,29.15,5520.0,29.13,29.15,29.13,29.15,5520.0
2020-01-03 14:35:00,29.15,29.16,29.15,29.16,10500.0,29.15,29.16,29.15,29.16,10500.0
2020-01-03 14:40:00,29.16,29.18,29.16,29.18,9105.0,29.16,29.18,29.16,29.18,9105.0
2020-01-03 14:45:00,29.18,29.2,29.18,29.2,18915.0,29.18,29.2,29.18,29.2,18915.0
2020-01-03 14:50:00,29.19,29.19,29.19,29.19,6000.0,29.19,29.19,29.19,29.19,6000.0
2020-01-03 14:55:00,29.19,29.19,29.18,29.18,24315.0,29.19,29.19,29.18,29.18,24315.0
2020-01-03 15:00:00,29.18,29.2,29.17,29.19,91395.0,29.18,29.2,29.17,29.19,91395.0
2020-01-03 15:05:00,29.19,29.19,29.19,29.19,0.0,29.19,29.19,29.19,29.19,0.0
2020-01-03 15:10:00,29.18,29.18,29.16,29.16,18000.0,29.18,29.18,29.16,29.16,18000.0
2020-01-03 15:15:00,29.16,29.17,29.14,29.17,100650.0,29.16,29.17,29.14,29.17,100650.0
2020-01-03 15:20:00,29.19,29.19,29.18,29.18,27150.0,29.19,29.19,29.18,29.18,27150.0
2020-01-03 15:25:00,29.18,29.18,29.17,29.18,9000.0,29.18,29.18,29.17,29.18,9000.0
2020-01-03 15:30:00,29.17,29.17,29.14,29.15,21000.0,29.17,29.17,29.14,29.15,21000.0
2020-01-03 15:35:00,29.15,29.17,29.15,29.15,15000.0,29.15,29.17,29.15,29.15,15000.0
2020-01-03 15:40:00,29.15,29.18,29.15,29.18,41865.0,29.15,29.18,29.15,29.18,41865.0
2020-01-03 15:45:00,29.18,29.18,29.15,29.17,40500.0,29.18,29.18,29.15,29.17,40500.0
2020-01-03 15:50:00,29.17,29.26,29.17,29.26,191625.0,29.17,29.26,29.17,29.26,191625.0
2020-01-03 15:55:00,29.27,29.28,29.22,29.25,297990.0,29.27,29.28,29.22,29.25,297990.0
2020-01-06 09:30:00,29.14,29.14,29.05,29.06,60135.0,29.14,29.14,29.05,29.06,60135.0
2020-01-06 09:35:00,29.0,29.05,28.95,29.04,115785.0,29.0,29.05,28.95,29.04,115785.0
2020-01-06 09:40:00,28.99,29.05,28.96,28.98,638325.0,28.99,29.05,28.96,28.98,638325.0
2020-01-06 09:45:00,28.95,28.96,28.82,28.88,518085.0,28.95,28.96,28.82,28.88,518085.0
2020-01-06 09:50:00,28.77,28.81,28.67,28.67,127950.0,28.77,28.81,28.67,28.67,127950.0
2020-01-06 09:55:00,28.67,28.83,28.61,28.82,70380.0,28.67,28.83,28.61,28.82,70380.0
2020-01-06 10:00:00,28.79,28.85,28.71,28.84,94395.0,28.79,28.85,28.71,28.84,94395.0
2020-01-06 10:05:00,28.83,28.83,28.75,28.75,101610.0,28.83,28.83,28.75,28.75,101610.0
2020-01-06 10:10:00,28.77,28.81,28.77,28.81,69000.0,28.77,28.81,28.77,28.81,69000.0
2020-01-06 10:15:00,28.8,28.83,28.8,28.83,36000.0,28.8,28.83,28.8,28.83,36000.0
2020-01-06 10:20:00,28.82,28.82,28.79,28.8,87030.0,28.82,28.82,28.79,28.8,87030.0
2020-01-06 10:25:00,28.79,28.81,28.79,28.8,130770.0,28.79,28.81,28.79,28.8,130770.0
2020-01-06 10:30:00,28.8,28.87,28.8,28.86,614445.0,28.8,28.87,28.8,28.86,614445.0
2020-01-06 10:35:00,28.87,28.87,28.79,28.8,153630.0,28.87,28.87,28.79,28.8,153630.0
2020-01-06 10:40:00,28.81,28.83,28.8,28.81,56250.0,28.81,28.83,28.8,28.81,56250.0
2020-01-06 10:45:00,28.81,28.81,28.79,28.8,108465.0,28.81,28.81,28.79,28.8,108465.0
2020-01-06 10:50:00,28.81,28.84,28.8,28.83,42900.0,28.81,28.84,28.8,28.83,42900.0
2020-01-06 10:55:00,28.82,28.83,28.72,28.77,108825.0,28.82,28.83,28.72,28.77,108825.0
2020-01-06 11:00:00,28.75,28.76,28.72,28.73,31500.0,28.75,28.76,28.72,28.73,31500.0
2020-01-06 11:05:00,28.74,28.78,28.74,28.78,16500.0,28.74,28.78,28.74,28.78,16500.0
2020-01-06 11:10:00,28.79,28.79,28.76,28.78,19500.0,28.79,28.79,28.76,28.78,19500.0
2020-01-06 11:15:00,28.79,28.8,28.76,28.76,60000.0,28.79,28.8,28.76,28.76,60000.0
2020-01-06 11:20:00,28.76,28.81,28.74,28.79,241620.0,28.76,28.81,28.74,28.79,241620.0
2020-01-06 11:25:00,28.8,28.83,28.78,28.83,241110.0,28.8,28.83,28.78,28.83,241110.0
2020-01-06 11:30:00,28.82,28.84,28.81,28.84,42000.0,28.82,28.84,28.81,28.84,42000.0
2020-01-06 11:35:00,28.84,28.86,28.83,28.84,38175.0,28.84,28.86,28.83,28.84,38175.0
2020-01-06 11:40:00,28.84,28.85,28.83,28.84,34185.0,28.84,28.85,28.83,28.84,34185.0
2020-01-06 11:45:00,28.84,28.85,28.82,28.82,32445.0,28.84,28.85,28.82,28.82,32445.0
2020-01-06 11:50:00,28.83,28.83,28.8,28.82,19500.0,28.83,28.83,28.8,28.82,19500.0
2020-01-06 11:55:00,28.83,28.84,28.82,28.83,25500.0,28.83,28.84,28.82,28.83,25500.0
2020-01-06 12:00:00,28.82,28.83,28.81,28.81,63000.0,28.82,28.83,28.81,28.81,63000.0
2020-01-06 12:05:00,28.83,28.83,28.81,28.82,30210.0,28.83,28.83,28.81,28.82,30210.0
2020-01-06 12:10:00,28.82,28.88,28.82,28.87,271920.0,28.82,28.88,28.82,28.87,271920.0
2020-01-06 12:15:00,28.86,28.87,28.85,28.86,250635.0,28.86,28.87,28.85,28.86,250635.0
2020-01-06 12:20:00,28.87,28.87,28.8,28.82,197325.0,28.87,28.87,28.8,28.82,197325.0
2020-01-06 12:25:00,28.81,28.82,28.81,28.82,10500.0,28.81,28.82,28.81,28.82,10500.0
2020-01-06 12:30:00,28.82,28.84,28.8,28.81,40410.0,28.82,28.84,28.8,28.81,40410.0
2020-01-06 12:35:00,28.81,28.81,28.78,28.79,103575.0,28.81,28.81,28.78,28.79,103575.0
2020-01-06 12:40:00,28.78,28.81,28.77,28.81,214905.0,28.78,28.81,28.77,28.81,214905.0
2020-01-06 12:45:00,28.8,28.81,28.8,28.81,22830.0,28.8,28.81,28.8,28.81,22830.0
2020-01-06 12:50:00,28.82,28.82,28.8,28.81,21000.0,28.82,28.82,28.8,28.81,21000.0
2020-01-06 12:55:00,28.81,28.82,28.8,28.8,28500.0,28.81,28.82,28.8,28.8,28500.0
2020-01-06 13:00:00,28.8,28.81,28.78,28.8,139275.0,28.8,28.81,28.78,28.8,139275.0
2020-01-06 13:05:00,28.8,28.82,28.8,28.8,27465.0,28.8,28.82,28.8,28.8,27465.0
2020-01-06 13:10:00,28.8,28.82,28.8,28.81,45480.0,28.8,28.82,28.8,28.81,45480.0
2020-01-06 13:15:00,28.81,28.82,28.8,28.8,36000.0,28.81,28.82,28.8,28.8,36000.0
2020-01-06 13:20:00,28.8,28.86,28.79,28.84,176385.0,28.8,28.86,28.79,28.84,176385.0
2020-01-06 13:25:00,28.84,28.85,28.83,28.84,49545.0,28.84,28.85,28.83,28.84,49545.0
2020-01-06 13:30:00,28.83,28.84,28.83,28.84,31335.0,28.83,28.84,28.83,28.84,31335.0
2020-01-06 13:35:00,28.85,28.85,28.82,28.84,92325.0,28.85,28.85,28.82,28.84,92325.0
2020-01-06 13:40:00,28.84,28.92,28.84,28.92,53460.0,28.84,28.92,28.84,28.92,53460.0
2020-01-06 13:45:00,28.92,28.93,28.9,28.9,97500.0,28.92,28.93,28.9,28.9,97500.0
2020-01-06 13:50:00,28.9,28.91,28.84,28.84,134445.0,28.9,28.91,28.84,28.84,134445.0
2020-01-06 13:55:00,28.83,28.86,28.83,28.85,113190.0,28.83,28.86,28.83,28.85,113190.0
2020-01-06 14:00:00,28.84,28.86,28.83,28.84,107970.0,28.84,28.86,28.83,28.84,107970.0
2020-01-06 14:05:00,28.84,28.85,28.84,28.84,56070.0,28.84,28.85,28.84,28.84,56070.0
2020-01-06 14:10:00,28.84,28.86,28.83,28.85,61290.0,28.84,28.86,28.83,28.85,61290.0
2020-01-06 14:15:00,28.86,28.88,28.86,28.88,21000.0,28.86,28.88,28.86,28.88,21000.0
2020-01-06 14:20:00,28.88,28.9,28.87,28.89,110715.0,28.88,28.9,28.87,28.89,110715.0
2020-01-06 14:25:00,28.89,28.92,28.88,28.92,21000.0,28.89,28.92,28.88,28.92,21000.0
2020-01-06 14:30:00,28.9,28.91,28.89,28.9,35625.0,28.9,28.91,28.89,28.9,35625.0
2020-01-06 14:35:00,28.89,28.89,28.87,28.88,35070.0,28.89,28.89,28.87,28.88,35070.0
2020-01-06 14:40:00,28.88,28.9,28.88,28.9,22500.0,28.88,28.9,28.88,28.9,22500.0
2020-01-06 14:45:00,28.89,28.89,28.87,28.88,24000.0,28.89,28.89,28.87,28.88,24000.0
2020-01-06 14:50:00,28.88,28.89,28.86,28.86,31875.0,28.88,28.89,28.86,28.86,31875.0
2020-01-06 14:55:00,28.87,28.88,28.86,28.87,30000.0,28.87,28.88,28.86,28.87,30000.0
2020-01-06 15:00:00,28.88,28.9,28.87,28.87,29775.0,28.88,28.9,28.87,28.87,29775.0
2020-01-06 15:05:00,28.87,28.89,28.87,28.89,28500.0,28.87,28.89,28.87,28.89,28500.0
2020-01-06 15:10:00,28.9,28.94,28.9,28.93,68685.0,28.9,28.94,28.9,28.93,68685.0
2020-01-06 15:15:00,28.93,28.93,28.91,28.91,21000.0,28.93,28.93,28.91,28.91,21000.0
2020-01-06 15:20:00,28.91,28.92,28.9,28.92,56715.0,28.91,28.92,28.9,28.92,56715.0
2020-01-06 15:25:00,28.92,28.94,28.91,28.93,60315.0,28.92,28.94,28.91,28.93,60315.0
2020-01-06 15:30:00,28.93,28.94,28.92,28.93,63915.0,28.93,28.94,28.92,28.93,63915.0
2020-01-06 15:35:00,28.94,28.94,28.9,28.9,91425.0,28.94,28.94,28.9,28.9,91425.0
2020-01-06 15:40:00,28.9,28.92,28.89,28.9,131805.0,28.9,28.92,28.89,28.9,131805.0
2020-01-06 15:45:00,28.9,28.94,28.89,28.92,87480.0,28.9,28.94,28.89,28.92,87480.0
2020-01-06 15:50:00,28.94,28.98,28.93,28.98,265260.0,28.94,28.98,28.93,28.98,265260.0
2020-01-06 15:55:00,28.98,28.99,28.96,28.99,293250.0,28.98,28.99,28.96,28.99,293250.0
2020-01-07 09:30:00,28.93,28.93,28.8,28.88,81045.0,28.93,28.93,28.8,28.88,81045.0
2020-01-07 09:35:00,28.92,28.97,28.87,28.87,35370.0,28.92,28.97,28.87,28.87,35370.0
2020-01-07 09:40:00,28.86,28.9,28.85,28.88,39000.0,28.86,28.9,28.85,28.88,39000.0
2020-01-07 09:45:00,28.85,28.85,28.83,28.84,7500.0,28.85,28.85,28.83,28.84,7500.0
2020-01-07 09:50:00,28.83,28.85,28.76,28.76,35325.0,28.83,28.85,28.76,28.76,35325.0
2020-01-07 09:55:00,28.75,28.79,28.74,28.79,15675.0,28.75,28.79,28.74,28.79,15675.0
2020-01-07 10:00:00,28.79,28.81,28.77,28.79,18870.0,28.79,28.81,28.77,28.79,18870.0
2020-01-07 10:05:00,28.79,28.79,28.75,28.75,23715.0,28.79,28.79,28.75,28.75,23715.0
2020-01-07 10:10:00,28.75,28.79,28.72,28.78,76260.0,28.75,28.79,28.72,28.78,76260.0
2020-01-07 10:15:00,28.79,28.81,28.74,28.74,33855.0,28.79,28.81,28.74,28.74,33855.0
2020-01-07 10:20:00,28.74,28.75,28.71,28.71,26865.0,28.74,28.75,28.71,28.71,26865.0
2020-01-07 10:25:00,28.73,28.73,28.68,28.7,48900.0,28.73,28.73,28.68,28.7,48900.0
2020-01-07 10:30:00,28.71,28.71,28.6,28.6,38940.0,28.71,28.71,28.6,28.6,38940.0
2020-01-07 10:35:00,28.58,28.58,28.54,28.54,53595.0,28.58,28.58,28.54,28.54,53595.0
2020-01-07 10:40:00,28.54,28.55,28.54,28.54,61920.0,28.54,28.55,28.54,28.54,61920.0
2020-01-07 10:45:00,28.54,28.56,28.53,28.53,121500.0,28.54,28.56,28.53,28.53,121500.0
2020-01-07 10:50:00,28.53,28.55,28.53,28.55,64500.0,28.53,28.55,28.53,28.55,64500.0
2020-01-07 10:55:00,28.53,28.66,28.53,28.55,425760.0,28.53,28.66,28.53,28.55,425760.0
2020-01-07 11:00:00,28.55,28.58,28.53,28.55,63000.0,28.55,28.58,28.53,28.55,63000.0
2020-01-07 11:05:00,28.55,28.56,28.53,28.54,84000.0,28.55,28.56,28.53,28.54,84000.0
2020-01-07 11:10:00,28.54,28.55,28.52,28.54,165165.0,28.54,28.55,28.52,28.54,165165.0
2020-01-07 11:15:00,28.55,28.64,28.53,28.55,545235.0,28.55,28.64,28.53,28.55,545235.0
2020-01-07 11:20:00,28.54,28.62,28.52,28.62,286665.0,28.54,28.62,28.52,28.62,286665.0
2020-01-07 11:25:00,28.62,28.62,28.56,28.56,62250.0,28.62,28.62,28.56,28.56,62250.0
2020-01-07 11:30:00,28.56,28.57,28.5,28.52,91875.0,28.56,28.57,28.5,28.52,91875.0
2020-01-07 11:35:00,28.54,28.55,28.52,28.53,24000.0,28.54,28.55,28.52,28.53,24000.0
2020-01-07 11:40:00,28.54,28.61,28.53,28.53,433350.0,28.54,28.61,28.53,28.53,433350.0
2020-01-07 11:45:00,28.55,28.55,28.53,28.54,83355.0,28.55,28.55,28.53,28.54,83355.0
2020-01-07 11:50:00,28.54,28.54,28.53,28.54,50400.0,28.54,28.54,28.53,28.54,50400.0
2020-01-07 11:55:00,28.54,28.54,28.48,28.49,147330.0,28.54,28.54,28.48,28.49,147330.0
2020-01-07 12:00:00,28.5,28.5,28.48,28.5,22785.0,28.5,28.5,28.48,28.5,22785.0
2020-01-07 12:05:00,28.5,28.54,28.5,28.52,19500.0,28.5,28.54,28.5,28.52,19500.0
2020-01-07 12:10:00,28.51,28.53,28.49,28.49,29025.0,28.51,28.53,28.49,28.49,29025.0
2020-01-07 12:15:00,28.51,28.51,28.47,28.47,22500.0,28.51,28.51,28.47,28.47,22500.0
2020-01-07 12:20:00,28.47,28.47,28.42,28.44,32640.0,28.47,28.47,28.42,28.44,32640.0
2020-01-07 12:25:00,28.44,28.45,28.44,28.44,17265.0,28.44,28.45,28.44,28.44,17265.0
2020-01-07 12:30:00,28.44,28.44,28.4,28.4,21000.0,28.44,28.44,28.4,28.4,21000.0
2020-01-07 12:35:00,28.41,28.43,28.41,28.43,10500.0,28.41,28.43,28.41,28.43,10500.0
2020-01-07 12:40:00,28.44,28.46,28.44,28.46,39210.0,28.44,28.46,28.44,28.46,39210.0
2020-01-07 12:45:00,28.45,28.47,28.45,28.46,21600.0,28.45,28.47,28.45,28.46,21600.0
2020-01-07 12:50:00,28.46,28.47,28.43,28.45,36225.0,28.46,28.47,28.43,28.45,36225.0
2020-01-07 12:55:00,28.46,28.46,28.45,28.46,9000.0,28.46,28.46,28.45,28.46,9000.0
2020-01-07 13:00:00,28.46,28.47,28.45,28.45,19500.0,28.46,28.47,28.45,28.45,19500.0
2020-01-07 13:05:00,28.45,28.47,28.43,28.47,37665.0,28.45,28.47,28.43,28.47,37665.0
2020-01-07 13:10:00,28.47,28.5,28.47,28.48,16500.0,28.47,28.5,28.47,28.48,16500.0
2020-01-07 13:15:00,28.48,28.48,28.47,28.47,9000.0,28.48,28.48,28.47,28.47,9000.0
2020-01-07 13:20:00,28.48,28.48,28.45,28.46,31500.0,28.48,28.48,28.45,28.46,31500.0
2020-01-07 13:25:00,28.47,28.47,28.44,28.45,40500.0,28.47,28.47,28.44,28.45,40500.0
2020-01-07 13:30:00,28.44,28.44,28.41,28.42,12000.0,28.44,28.44,28.41,28.42,12000.0
2020-01-07 13:35:00,28.41,28.41,28.38,28.38,15000.0,28.41,28.41,28.38,28.38,15000.0
2020-01-07 13:40:00,28.39,28.39,28.36,28.36,49650.0,28.39,28.39,28.36,28.36,49650.0
2020-01-07 13:45:00,28.37,28.38,28.35,28.36,20400.0,28.37,28.38,28.35,28.36,20400.0
2020-01-07 13:50:00,28.37,28.37,28.35,28.36,6000.0,28.37,28.37,28.35,28.36,6000.0
2020-01-07 13:55:00,28.36,28.38,28.36,28.38,11160.0,28.36,28.38,28.36,28.38,11160.0
2020-01-07 14:00:00,28.37,28.38,28.36,28.38,15000.0,28.37,28.38,28.36,28.38,15000.0
2020-01-07 14:05:00,28.38,28.41,28.38,28.41,16500.0,28.38,28.41,28.38,28.41,16500.0
2020-01-07 14:10:00,28.41,28.42,28.39,28.4,13500.0,28.41,28.42,28.39,28.4,13500.0
2020-01-07 14:15:00,28.39,28.41,28.39,28.39,18000.0,28.39,28.41,28.39,28.39,18000.0
2020-01-07 14:20:00,28.41,28.47,28.41,28.47,33735.0,28.41,28.47,28.41,28.47,33735.0
2020-01-07 14:25:00,28.47,28.53,28.47,28.52,36000.0,28.47,28.53,28.47,28.52,36000.0
2020-01-07 14:30:00,28.51,28.52,28.48,28.5,28500.0,28.51,28.52,28.48,28.5,28500.0
2020-01-07 14:35:00,28.5,28.52,28.48,28.49,21495.0,28.5,28.52,28.48,28.49,21495.0
2020-01-07 14:40:00,28.49,28.51,28.49,28.5,22680.0,28.49,28.51,28.49,28.5,22680.0
2020-01-07 14:45:00,28.5,28.5,28.48,28.49,21525.0,28.5,28.5,28.48,28.49,21525.0
2020-01-07 14:50:00,28.49,28.5,28.49,28.5,14040.0,28.49,28.5,28.49,28.5,14040.0
2020-01-07 14:55:00,28.51,28.54,28.5,28.53,39870.0,28.51,28.54,28.5,28.53,39870.0
2020-01-07 15:00:00,28.53,28.53,28.51,28.51,13215.0,28.53,28.53,28.51,28.51,13215.0
2020-01-07 15:05:00,28.49,28.5,28.49,28.49,27030.0,28.49,28.5,28.49,28.49,27030.0
2020-01-07 15:10:00,28.5,28.53,28.5,28.52,38235.0,28.5,28.53,28.5,28.52,38235.0
2020-01-07 15:15:00,28.52,28.54,28.52,28.53,63240.0,28.52,28.54,28.52,28.53,63240.0
2020-01-07 15:20:00,28.54,28.54,28.53,28.53,31020.0,28.54,28.54,28.53,28.53,31020.0
2020-01-07 15:25:00,28.53,28.56,28.53,28.55,49455.0,28.53,28.56,28.53,28.55,49455.0
2020-01-07 15:30:00,28.54,28.56,28.54,28.56,45075.0,28.54,28.56,28.54,28.56,45075.0
2020-01-07 15:35:00,28.56,28.57,28.55,28.55,48870.0,28.56,28.57,28.55,28.55,48870.0
2020-01-07 15:40:00,28.55,28.56,28.54,28.56,51945.0,28.55,28.56,28.54,28.56,51945.0
2020-01-07 15:45:00,28.56,28.58,28.55,28.57,66000.0,28.56,28.58,28.55,28.57,66000.0
2020-01-07 15:50:00,28.57,28.59,28.54,28.59,272745.0,28.57,28.59,28.54,28.59,272745.0
2020-01-07 15:55:00,28.59,28.6,28.56,28.58,409140.0,28.59,28.6,28.56,28.58,409140.0
2020-01-08 09:30:00,28.59,28.72,28.59,28.71,82080.0,28.59,28.72,28.59,28.71,82080.0
2020-01-08 09:35:00,28.66,28.72,28.64,28.71,57780.0,28.66,28.72,28.64,28.71,57780.0
2020-01-08 09:40:00,28.73,28.74,28.72,28.73,20370.0,28.73,28.74,28.72,28.73,20370.0
2020-01-08 09:45:00,28.75,28.87,28.74,28.85,73500.0,28.75,28.87,28.74,28.85,73500.0
2020-01-08 09:50:00,28.86,28.9,28.85,28.87,71835.0,28.86,28.9,28.85,28.87,71835.0
2020-01-08 09:55:00,28.86,28.89,28.85,28.85,42000.0,28.86,28.89,28.85,28.85,42000.0
2020-01-08 10:00:00,28.86,28.91,28.86,28.9,43665.0,28.86,28.91,28.86,28.9,43665.0
2020-01-08 10:05:00,28.91,28.99,28.9,28.99,28725.0,28.91,28.99,28.9,28.99,28725.0
2020-01-08 10:10:00,28.97,29.0,28.94,29.0,70635.0,28.97,29.0,28.94,29.0,70635.0
2020-01-08 10:15:00,29.0,29.02,28.98,29.0,51870.0,29.0,29.02,28.98,29.0,51870.0
2020-01-08 10:20:00,28.98,29.04,28.97,29.01,88725.0,28.98,29.04,28.97,29.01,88725.0
2020-01-08 10:25:00,28.99,29.01,28.98,28.98,32175.0,28.99,29.01,28.98,28.98,32175.0
2020-01-08 10:30:00,28.97,28.99,28.96,28.97,16500.0,28.97,28.99,28.96,28.97,16500.0
2020-01-08 10:35:00,28.97,29.03,28.97,29.02,35310.0,28.97,29.03,28.97,29.02,35310.0
2020-01-08 10:40:00,29.02,29.02,28.99,29.01,62250.0,29.02,29.02,28.99,29.01,62250.0
2020-01-08 10:45:00,29.0,29.01,29.0,29.0,22500.0,29.0,29.01,29.0,29.0,22500.0
2020-01-08 10:50:00,29.02,29.03,29.0,29.03,19200.0,29.02,29.03,29.0,29.03,19200.0
2020-01-08 10:55:00,29.0,29.02,28.98,28.99,36750.0,29.0,29.02,28.98,28.99,36750.0
2020-01-08 11:00:00,28.98,28.99,28.93,28.99,58680.0,28.98,28.99,28.93,28.99,58680.0
2020-01-08 11:05:00,28.98,29.0,28.98,29.0,30825.0,28.98,29.0,28.98,29.0,30825.0
2020-01-08 11:10:00,29.01,29.01,28.99,29.01,63330.0,29.01,29.01,28.99,29.01,63330.0
2020-01-08 11:15:00,29.0,29.03,29.0,29.03,35760.0,29.0,29.03,29.0,29.03,35760.0
2020-01-08 11:20:00,29.02,29.03,29.01,29.02,21540.0,29.02,29.03,29.01,29.02,21540.0
2020-01-08 11:25:00,29.05,29.09,29.01,29.07,37830.0,29.05,29.09,29.01,29.07,37830.0
2020-01-08 11:30:00,29.08,29.08,29.05,29.06,43515.0,29.08,29.08,29.05,29.06,43515.0
2020-01-08 11:35:00,29.05,29.1,29.05,29.08,32100.0,29.05,29.1,29.05,29.08,32100.0
2020-01-08 11:40:00,29.09,29.15,29.09,29.15,31500.0,29.09,29.15,29.09,29.15,31500.0
2020-01-08 11:45:00,29.14,29.17,29.12,29.16,87450.0,29.14,29.17,29.12,29.16,87450.0
2020-01-08 11:50:00,29.16,29.17,29.13,29.15,33000.0,29.16,29.17,29.13,29.15,33000.0
2020-01-08 11:55:00,29.15,29.15,29.09,29.13,22500.0,29.15,29.15,29.09,29.13,22500.0
2020-01-08 12:00:00,29.12,29.15,29.12,29.13,54000.0,29.12,29.15,29.12,29.13,54000.0
2020-01-08 12:05:00,29.13,29.13,29.09,29.11,9000.0,29.13,29.13,29.09,29.11,9000.0
2020-01-08 12:10:00,29.11,29.11,29.06,29.06,84495.0,29.11,29.11,29.06,29.06,84495.0
2020-01-08 12:15:00,29.09,29.11,29.09,29.1,18000.0,29.09,29.11,29.09,29.1,18000.0
2020-01-08 12:20:00,29.1,29.1,29.09,29.09,30390.0,29.1,29.1,29.09,29.09,30390.0
2020-01-08 12:25:00,29.09,29.1,29.08,29.09,67800.0,29.09,29.1,29.08,29.09,67800.0
2020-01-08 12:30:00,29.09,29.1,29.05,29.06,13515.0,29.09,29.1,29.05,29.06,13515.0
2020-01-08 12:35:00,29.05,29.06,29.03,29.05,38280.0,29.05,29.06,29.03,29.05,38280.0
2020-01-08 12:40:00,29.04,29.04,29.04,29.04,15000.0,29.04,29.04,29.04,29.04,15000.0
2020-01-08 12:45:00,29.05,29.08,29.05,29.08,75345.0,29.05,29.08,29.05,29.08,75345.0
2020-01-08 12:50:00,29.08,29.09,29.04,29.05,55665.0,29.08,29.09,29.04,29.05,55665.0
2020-01-08 12:55:00,29.05,29.06,29.05,29.05,9000.0,29.05,29.06,29.05,29.05,9000.0
2020-01-08 13:00:00,29.05,29.08,29.05,29.08,3975.0,29.05,29.08,29.05,29.08,3975.0
2020-01-08 13:05:00,29.08,29.09,29.08,29.09,22500.0,29.08,29.09,29.08,29.09,22500.0
2020-01-08 13:10:00,29.08,29.08,29.06,29.06,9000.0,29.08,29.08,29.06,29.06,9000.0
2020-01-08 13:15:00,29.06,29.07,29.05,29.05,18000.0,29.06,29.07,29.05,29.05,18000.0
2020-01-08 13:20:00,29.05,29.05,29.02,29.03,28500.0,29.05,29.05,29.02,29.03,28500.0
2020-01-08 13:25:00,29.03,29.04,29.03,29.03,25035.0,29.03,29.04,29.03,29.03,25035.0
2020-01-08 13:30:00,29.03,29.03,29.03,29.03,4500.0,29.03,29.03,29.03,29.03,4500.0
2020-01-08 13:35:00,29.04,29.04,29.0,29.03,30000.0,29.04,29.04,29.0,29.03,30000.0
2020-01-08 13:40:00,29.02,29.03,29.02,29.02,21150.0,29.02,29.03,29.02,29.02,21150.0
2020-01-08 13:45:00,29.02,29.03,29.01,29.02,13500.0,29.02,29.03,29.01,29.02,13500.0
2020-01-08 13:50:00,29.01,29.03,29.0,29.03,54000.0,29.01,29.03,29.0,29.03,54000.0
2020-01-08 13:55:00,29.02,29.02,29.0,29.01,15000.0,29.02,29.02,29.0,29.01,15000.0
2020-01-08 14:00:00,29.01,29.01,29.0,29.01,17085.0,29.01,29.01,29.0,29.01,17085.0
2020-01-08 14:05:00,29.02,29.03,29.0,29.02,25770.0,29.02,29.03,29.0,29.02,25770.0
2020-01-08 14:10:00,29.02,29.02,29.02,29.02,7500.0,29.02,29.02,29.02,29.02,7500.0
2020-01-08 14:15:00,29.02,29.03,28.99,29.02,30945.0,29.02,29.03,28.99,29.02,30945.0
2020-01-08 14:20:00,29.02,29.02,29.01,29.01,21030.0,29.02,29.02,29.01,29.01,21030.0
2020-01-08 14:25:00,29.01,29.01,28.97,28.98,13500.0,29.01,29.01,28.97,28.98,13500.0
2020-01-08 14:30:00,28.98,28.99,28.95,28.95,18525.0,28.98,28.99,28.95,28.95,18525.0
2020-01-08 14:35:00,28.97,28.98,28.95,28.95,28125.0,28.97,28.98,28.95,28.95,28125.0
2020-01-08 14:40:00,28.95,28.98,28.95,28.97,14010.0,28.95,28.98,28.95,28.97,14010.0
2020-01-08 14:45:00,28.96,28.99,28.95,28.98,37800.0,28.96,28.99,28.95,28.98,37800.0
2020-01-08 14:50:00,28.97,28.99,28.97,28.98,12255.0,28.97,28.99,28.97,28.98,12255.0
2020-01-08 14:55:00,29.01,29.01,28.99,28.99,16500.0,29.01,29.01,28.99,28.99,16500.0
2020-01-08 15:00:00,28.99,29.01,28.99,28.99,16650.0,28.99,29.01,28.99,28.99,16650.0
2020-01-08 15:05:00,29.0,29.02,28.99,29.0,37500.0,29.0,29.02,28.99,29.0,37500.0
2020-01-08 15:10:00,29.0,29.0,28.97,28.99,20940.0,29.0,29.0,28.97,28.99,20940.0
2020-01-08 15:15:00,28.99,29.0,28.98,28.98,37500.0,28.99,29.0,28.98,28.98,37500.0
2020-01-08 15:20:00,28.98,28.98,28.97,28.98,45000.0,28.98,28.98,28.97,28.98,45000.0
2020-01-08 15:25:00,28.98,28.99,28.97,28.98,31500.0,28.98,28.99,28.97,28.98,31500.0
2020-01-08 15:30:00,28.98,28.98,28.96,28.98,43350.0,28.98,28.98,28.96,28.98,43350.0
2020-01-08 15:35:00,28.97,28.97,28.95,28.96,49620.0,28.97,28.97,28.95,28.96,49620.0
2020-01-08 15:40:00,28.95,28.96,28.94,28.95,36000.0,28.95,28.96,28.94,28.95,36000.0
2020-01-08 15:45:00,28.95,28.95,28.89,28.89,126000.0,28.95,28.95,28.89,28.89,126000.0
2020-01-08 15:50:00,28.87,28.88,28.8,28.8,228420.0,28.87,28.88,28.8,28.8,228420.0
2020-01-08 15:55:00,28.81,28.82,28.79,28.79,367770.0,28.81,28.82,28.79,28.79,367770.0
2020-01-09 09:30:00,28.98,29.12,28.9,29.0,129990.0,28.98,29.12,28.9,29.0,129990.0
2020-01-09 09:35:00,28.99,29.16,28.98,29.11,65025.0,28.99,29.16,28.98,29.11,65025.0
2020-01-09 09:40:00,29.14,29.2,29.11,29.14,76500.0,29.14,29.2,29.11,29.14,76500.0
2020-01-09 09:45:00,29.17,29.29,29.16,29.28,96105.0,29.17,29.29,29.16,29.28,96105.0
2020-01-09 09:50:00,29.26,29.28,29.22,29.23,26625.0,29.26,29.28,29.22,29.23,26625.0
2020-01-09 09:55:00,29.22,29.22,29.2,29.2,13500.0,29.22,29.22,29.2,29.2,13500.0
2020-01-09 10:00:00,29.22,29.22,29.15,29.19,58275.0,29.22,29.22,29.15,29.19,58275.0
2020-01-09 10:05:00,29.23,29.23,29.19,29.2,36000.0,29.23,29.23,29.19,29.2,36000.0
2020-01-09 10:10:00,29.21,29.25,29.21,29.24,14835.0,29.21,29.25,29.21,29.24,14835.0
2020-01-09 10:15:00,29.25,29.25,29.19,29.22,84000.0,29.25,29.25,29.19,29.22,84000.0
2020-01-09 10:20:00,29.23,29.25,29.19,29.19,52200.0,29.23,29.25,29.19,29.19,52200.0
2020-01-09 10:25:00,29.16,29.2,29.16,29.2,47010.0,29.16,29.2,29.16,29.2,47010.0
2020-01-09 10:30:00,29.21,29.21,29.19,29.2,21000.0,29.21,29.21,29.19,29.2,21000.0
2020-01-09 10:35:00,29.21,29.27,29.19,29.27,53385.0,29.21,29.27,29.19,29.27,53385.0
2020-01-09 10:40:00,29.27,29.3,29.25,29.3,59835.0,29.27,29.3,29.25,29.3,59835.0
2020-01-09 10:45:00,29.3,29.3,29.27,29.27,39825.0,29.3,29.3,29.27,29.27,39825.0
2020-01-09 10:50:00,29.28,29.28,29.22,29.23,36000.0,29.28,29.28,29.22,29.23,36000.0
2020-01-09 10:55:00,29.24,29.24,29.2,29.2,34185.0,29.24,29.24,29.2,29.2,34185.0
2020-01-09 11:00:00,29.18,29.23,29.18,29.21,51750.0,29.18,29.23,29.18,29.21,51750.0
2020-01-09 11:05:00,29.23,29.24,29.22,29.23,30000.0,29.23,29.24,29.22,29.23,30000.0
2020-01-09 11:10:00,29.22,29.23,29.21,29.22,17910.0,29.22,29.23,29.21,29.22,17910.0
2020-01-09 11:15:00,29.22,29.25,29.21,29.22,37500.0,29.22,29.25,29.21,29.22,37500.0
2020-01-09 11:20:00,29.23,29.24,29.22,29.23,62685.0,29.23,29.24,29.22,29.23,62685.0
2020-01-09 11:25:00,29.22,29.24,29.17,29.18,82665.0,29.22,29.24,29.17,29.18,82665.0
2020-01-09 11:30:00,29.18,29.2,29.16,29.2,143475.0,29.18,29.2,29.16,29.2,143475.0
2020-01-09 11:35:00,29.2,29.21,29.2,29.2,13500.0,29.2,29.21,29.2,29.2,13500.0
2020-01-09 11:40:00,29.21,29.21,29.15,29.15,22200.0,29.21,29.21,29.15,29.15,22200.0
2020-01-09 11:45:00,29.15,29.17,29.14,29.16,26430.0,29.15,29.17,29.14,29.16,26430.0
2020-01-09 11:50:00,29.17,29.18,29.16,29.16,13425.0,29.17,29.18,29.16,29.16,13425.0
2020-01-09 11:55:00,29.17,29.18,29.16,29.18,21150.0,29.17,29.18,29.16,29.18,21150.0
2020-01-09 12:00:00,29.18,29.19,29.17,29.17,27000.0,29.18,29.19,29.17,29.17,27000.0
2020-01-09 12:05:00,29.17,29.17,29.15,29.15,7500.0,29.17,29.17,29.15,29.15,7500.0
2020-01-09 12:10:00,29.16,29.18,29.16,29.18,18000.0,29.16,29.18,29.16,29.18,18000.0
2020-01-09 12:15:00,29.18,29.21,29.18,29.2,37935.0,29.18,29.21,29.18,29.2,37935.0
2020-01-09 12:20:00,29.2,29.2,29.18,29.19,13500.0,29.2,29.2,29.18,29.19,13500.0
2020-01-09 12:25:00,29.17,29.18,29.13,29.14,245190.0,29.17,29.18,29.13,29.14,245190.0
2020-01-09 12:30:00,29.14,29.17,29.14,29.15,65010.0,29.14,29.17,29.14,29.15,65010.0
2020-01-09 12:35:00,29.15,29.17,29.14,29.16,17550.0,29.15,29.17,29.14,29.16,17550.0
2020-01-09 12:40:00,29.15,29.16,29.11,29.11,14475.0,29.15,29.16,29.11,29.11,14475.0
2020-01-09 12:45:00,29.13,29.13,29.1,29.1,48000.0,29.13,29.13,29.1,29.1,48000.0
2020-01-09 12:50:00,29.11,29.14,29.11,29.13,30300.0,29.11,29.14,29.11,29.13,30300.0
2020-01-09 12:55:00,29.13,29.14,29.12,29.13,9000.0,29.13,29.14,29.12,29.13,9000.0
2020-01-09 13:00:00,29.13,29.13,29.1,29.11,41085.0,29.13,29.13,29.1,29.11,41085.0
2020-01-09 13:05:00,29.12,29.12,29.11,29.12,16710.0,29.12,29.12,29.11,29.12,16710.0
2020-01-09 13:10:00,29.11,29.11,29.09,29.1,12510.0,29.11,29.11,29.09,29.1,12510.0
2020-01-09 13:15:00,29.1,29.11,29.08,29.08,27000.0,29.1,29.11,29.08,29.08,27000.0
2020-01-09 13:20:00,29.08,29.1,29.08,29.09,16500.0,29.08,29.1,29.08,29.09,16500.0
2020-01-09 13:25:00,29.09,29.13,29.09,29.12,19710.0,29.09,29.13,29.09,29.12,19710.0
2020-01-09 13:30:00,29.13,29.13,29.11,29.11,21375.0,29.13,29.13,29.11,29.11,21375.0
2020-01-09 13:35:00,29.12,29.13,29.12,29.13,15000.0,29.12,29.13,29.12,29.13,15000.0
2020-01-09 13:40:00,29.12,29.13,29.12,29.13,13500.0,29.12,29.13,29.12,29.13,13500.0
2020-01-09 13:45:00,29.13,29.13,29.12,29.13,17265.0,29.13,29.13,29.12,29.13,17265.0
2020-01-09 13:50:00,29.14,29.14,29.12,29.12,35325.0,29.14,29.14,29.12,29.12,35325.0
2020-01-09 13:55:00,29.13,29.13,29.11,29.13,16500.0,29.13,29.13,29.11,29.13,16500.0
2020-01-09 14:00:00,29.13,29.14,29.13,29.14,12330.0,29.13,29.14,29.13,29.14,12330.0
2020-01-09 14:05:00,29.14,29.14,29.12,29.14,22500.0,29.14,29.14,29.12,29.14,22500.0
2020-01-09 14:10:00,29.13,29.14,29.13,29.14,7500.0,29.13,29.14,29.13,29.14,7500.0
2020-01-09 14:15:00,29.14,29.16,29.13,29.14,22500.0,29.14,29.16,29.13,29.14,22500.0
2020-01-09 14:20:00,29.12,29.13,29.12,29.12,16500.0,29.12,29.13,29.12,29.12,16500.0
2020-01-09 14:25:00,29.1,29.14,29.1,29.12,32430.0,29.1,29.14,29.1,29.12,32430.0
2020-01-09 14:30:00,29.13,29.14,29.12,29.13,15465.0,29.13,29.14,29.12,29.13,15465.0
2020-01-09 14:35:00,29.13,29.14,29.12,29.13,45810.0,29.13,29.14,29.12,29.13,45810.0
2020-01-09 14:40:00,29.13,29.14,29.12,29.13,96675.0,29.13,29.14,29.12,29.13,96675.0
2020-01-09 14:45:00,29.13,29.17,29.12,29.17,28500.0,29.13,29.17,29.12,29.17,28500.0
2020-01-09 14:50:00,29.16,29.16,29.14,29.16,33135.0,29.16,29.16,29.14,29.16,33135.0
2020-01-09 14:55:00,29.16,29.18,29.15,29.16,27000.0,29.16,29.18,29.15,29.16,27000.0
2020-01-09 15:00:00,29.16,29.16,29.14,29.15,37500.0,29.16,29.16,29.14,29.15,37500.0
2020-01-09 15:05:00,29.15,29.17,29.15,29.16,100500.0,29.15,29.17,29.15,29.16,100500.0
2020-01-09 15:10:00,29.16,29.19,29.16,29.18,27435.0,29.16,29.19,29.16,29.18,27435.0
2020-01-09 15:15:00,29.19,29.21,29.19,29.2,54075.0,29.19,29.21,29.19,29.2,54075.0
2020-01-09 15:20:00,29.2,29.21,29.18,29.18,62205.0,29.2,29.21,29.18,29.18,62205.0
2020-01-09 15:25:00,29.19,29.22,29.19,29.22,49605.0,29.19,29.22,29.19,29.22,49605.0
2020-01-09 15:30:00,29.22,29.25,29.22,29.25,48000.0,29.22,29.25,29.22,29.25,48000.0
2020-01-09 15:35:00,29.24,29.26,29.23,29.23,74010.0,29.24,29.26,29.23,29.23,74010.0
2020-01-09 15:40:00,29.23,29.24,29.2,29.23,87000.0,29.23,29.24,29.2,29.23,87000.0
2020-01-09 15:45:00,29.22,29.23,29.16,29.16,91500.0,29.22,29.23,29.16,29.16,91500.0
2020-01-09 15:50:00,29.17,29.18,29.13,29.14,238380.0,29.17,29.18,29.13,29.14,238380.0
2020-01-09 15:55:00,29.14,29.16,29.13,29.15,378300.0,29.14,29.16,29.13,29.15,378300.0
2020-01-10 09:30:00,29.19,29.23,29.08,29.11,48255.0,29.19,29.23,29.08,29.11,48255.0
2020-01-10 09:35:00,29.1,29.17,29.1,29.17,12195.0,29.1,29.17,29.1,29.17,12195.0
2020-01-10 09:40:00,29.17,29.17,29.08,29.1,16710.0,29.17,29.17,29.08,29.1,16710.0
2020-01-10 09:45:00,29.08,29.12,29.04,29.12,33000.0,29.08,29.12,29.04,29.12,33000.0
2020-01-10 09:50:00,29.16,29.16,29.1,29.1,21000.0,29.16,29.16,29.1,29.1,21000.0
2020-01-10 09:55:00,29.11,29.16,29.1,29.16,60000.0,29.11,29.16,29.1,29.16,60000.0
2020-01-10 10:00:00,29.15,29.15,29.13,29.13,9015.0,29.15,29.15,29.13,29.13,9015.0
2020-01-10 10:05:00,29.13,29.13,29.11,29.12,26970.0,29.13,29.13,29.11,29.12,26970.0
2020-01-10 10:10:00,29.12,29.13,29.08,29.08,22515.0,29.12,29.13,29.08,29.08,22515.0
2020-01-10 10:15:00,29.07,29.09,29.04,29.08,76050.0,29.07,29.09,29.04,29.08,76050.0
2020-01-10 10:20:00,29.09,29.15,29.09,29.15,31710.0,29.09,29.15,29.09,29.15,31710.0
2020-01-10 10:25:00,29.14,29.14,29.13,29.13,6000.0,29.14,29.14,29.13,29.13,6000.0
2020-01-10 10:30:00,29.13,29.14,29.11,29.14,37515.0,29.13,29.14,29.11,29.14,37515.0
2020-01-10 10:35:00,29.14,29.16,29.13,29.13,47805.0,29.14,29.16,29.13,29.13,47805.0
2020-01-10 10:40:00,29.14,29.15,29.13,29.13,28500.0,29.14,29.15,29.13,29.13,28500.0
2020-01-10 10:45:00,29.13,29.13,29.11,29.11,24165.0,29.13,29.13,29.11,29.11,24165.0
2020-01-10 10:50:00,29.09,29.11,29.08,29.09,28500.0,29.09,29.11,29.08,29.09,28500.0
2020-01-10 10:55:00,29.08,29.11,29.08,29.09,31500.0,29.08,29.11,29.08,29.09,31500.0
2020-01-10 11:00:00,29.1,29.11,29.08,29.08,50250.0,29.1,29.11,29.08,29.08,50250.0
2020-01-10 11:05:00,29.08,29.14,29.07,29.13,123150.0,29.08,29.14,29.07,29.13,123150.0
2020-01-10 11:10:00,29.13,29.13,29.08,29.09,33855.0,29.13,29.13,29.08,29.09,33855.0
2020-01-10 11:15:00,29.09,29.09,29.08,29.08,27255.0,29.09,29.09,29.08,29.08,27255.0
2020-01-10 11:20:00,29.06,29.07,29.03,29.03,28500.0,29.06,29.07,29.03,29.03,28500.0
2020-01-10 11:25:00,29.04,29.05,29.03,29.04,98385.0,29.04,29.05,29.03,29.04,98385.0
2020-01-10 11:30:00,29.04,29.06,29.03,29.03,73725.0,29.04,29.06,29.03,29.03,73725.0
2020-01-10 11:35:00,29.03,29.03,28.99,28.99,49260.0,29.03,29.03,28.99,28.99,49260.0
2020-01-10 11:40:00,29.0,29.03,29.0,29.03,80610.0,29.0,29.03,29.0,29.03,80610.0
2020-01-10 11:45:00,29.03,29.04,29.02,29.03,20775.0,29.03,29.04,29.02,29.03,20775.0
2020-01-10 11:50:00,29.05,29.09,29.05,29.09,9000.0,29.05,29.09,29.05,29.09,9000.0
2020-01-10 11:55:00,29.06,29.07,29.06,29.06,9000.0,29.06,29.07,29.06,29.06,9000.0
2020-01-10 12:00:00,29.08,29.08,29.06,29.07,24075.0,29.08,29.08,29.06,29.07,24075.0
2020-01-10 12:05:00,29.08,29.08,29.06,29.07,19350.0,29.08,29.08,29.06,29.07,19350.0
2020-01-10 12:10:00,29.03,29.08,29.03,29.08,10500.0,29.03,29.08,29.03,29.08,10500.0
2020-01-10 12:15:00,29.08,29.09,29.08,29.09,19500.0,29.08,29.09,29.08,29.09,19500.0
2020-01-10 12:20:00,29.1,29.1,29.08,29.08,9030.0,29.1,29.1,29.08,29.08,9030.0
2020-01-10 12:25:00,29.1,29.11,29.09,29.1,31380.0,29.1,29.11,29.09,29.1,31380.0
2020-01-10 12:30:00,29.11,29.14,29.11,29.12,34500.0,29.11,29.14,29.11,29.12,34500.0
2020-01-10 12:35:00,29.12,29.12,29.1,29.12,10500.0,29.12,29.12,29.1,29.12,10500.0
2020-01-10 12:40:00,29.11,29.13,29.09,29.1,23250.0,29.11,29.13,29.09,29.1,23250.0
2020-01-10 12:45:00,29.1,29.13,29.09,29.12,43560.0,29.1,29.13,29.09,29.12,43560.0
2020-01-10 12:50:00,29.11,29.13,29.11,29.13,9015.0,29.11,29.13,29.11,29.13,9015.0
2020-01-10 12:55:00,29.12,29.12,29.11,29.11,3000.0,29.12,29.12,29.11,29.11,3000.0
2020-01-10 13:00:00,29.12,29.14,29.11,29.12,25620.0,29.12,29.14,29.11,29.12,25620.0
2020-01-10 13:05:00,29.13,29.15,29.13,29.14,33570.0,29.13,29.15,29.13,29.14,33570.0
2020-01-10 13:10:00,29.13,29.14,29.12,29.13,42000.0,29.13,29.14,29.12,29.13,42000.0
2020-01-10 13:15:00,29.13,29.14,29.13,29.13,15000.0,29.13,29.14,29.13,29.13,15000.0
2020-01-10 13:20:00,29.14,29.14,29.11,29.11,16500.0,29.14,29.14,29.11,29.11,16500.0
2020-01-10 13:25:00,29.11,29.11,29.1,29.1,25500.0,29.11,29.11,29.1,29.1,25500.0
2020-01-10 13:30:00,29.1,29.11,29.09,29.11,37965.0,29.1,29.11,29.09,29.11,37965.0
2020-01-10 13:35:00,29.11,29.11,29.09,29.11,24000.0,29.11,29.11,29.09,29.11,24000.0
2020-01-10 13:40:00,29.11,29.11,29.09,29.09,57000.0,29.11,29.11,29.09,29.09,57000.0
2020-01-10 13:45:00,29.09,29.1,29.09,29.1,29805.0,29.09,29.1,29.09,29.1,29805.0
2020-01-10 13:50:00,29.1,29.12,29.1,29.12,27885.0,29.1,29.12,29.1,29.12,27885.0
2020-01-10 13:55:00,29.12,29.12,29.11,29.11,6000.0,29.12,29.12,29.11,29.11,6000.0
2020-01-10 14:00:00,29.12,29.14,29.11,29.14,24780.0,29.12,29.14,29.11,29.14,24780.0
2020-01-10 14:05:00,29.14,29.14,29.11,29.11,37320.0,29.14,29.14,29.11,29.11,37320.0
2020-01-10 14:10:00,29.11,29.11,29.07,29.08,36390.0,29.11,29.11,29.07,29.08,36390.0
2020-01-10 14:15:00,29.08,29.08,29.05,29.07,58590.0,29.08,29.08,29.05,29.07,58590.0
2020-01-10 14:20:00,29.07,29.07,29.06,29.06,28065.0,29.07,29.07,29.06,29.06,28065.0
2020-01-10 14:25:00,29.05,29.06,29.05,29.06,27120.0,29.05,29.06,29.05,29.06,27120.0
2020-01-10 14:30:00,29.07,29.08,29.06,29.07,22500.0,29.07,29.08,29.06,29.07,22500.0
2020-01-10 14:35:00,29.06,29.06,29.05,29.05,36000.0,29.06,29.06,29.05,29.05,36000.0
2020-01-10 14:40:00,29.06,29.07,29.06,29.07,34500.0,29.06,29.07,29.06,29.07,34500.0
2020-01-10 14:45:00,29.06,29.08,29.05,29.08,49500.0,29.06,29.08,29.05,29.08,49500.0
2020-01-10 14:50:00,29.08,29.08,29.05,29.07,62460.0,29.08,29.08,29.05,29.07,62460.0
2020-01-10 14:55:00,29.09,29.12,29.08,29.12,30000.0,29.09,29.12,29.08,29.12,30000.0
2020-01-10 15:00:00,29.12,29.14,29.1,29.14,15000.0,29.12,29.14,29.1,29.14,15000.0
2020-01-10 15:05:00,29.13,29.13,29.12,29.12,35955.0,29.13,29.13,29.12,29.12,35955.0
2020-01-10 15:10:00,29.13,29.14,29.12,29.13,124500.0,29.13,29.14,29.12,29.13,124500.0
2020-01-10 15:15:00,29.13,29.16,29.13,29.16,112500.0,29.13,29.16,29.13,29.16,112500.0
2020-01-10 15:20:00,29.15,29.16,29.15,29.15,51000.0,29.15,29.16,29.15,29.15,51000.0
2020-01-10 15:25:00,29.15,29.19,29.15,29.19,111000.0,29.15,29.19,29.15,29.19,111000.0
2020-01-10 15:30:00,29.19,29.2,29.17,29.17,141000.0,29.19,29.2,29.17,29.17,141000.0
2020-01-10 15:35:00,29.15,29.17,29.13,29.17,99270.0,29.15,29.17,29.13,29.17,99270.0
2020-01-10 15:40:00,29.17,29.18,29.15,29.16,158370.0,29.17,29.18,29.15,29.16,158370.0
2020-01-10 15:45:00,29.15,29.18,29.13,29.13,127440.0,29.15,29.18,29.13,29.13,127440.0
2020-01-10 15:50:00,29.1,29.12,29.07,29.11,311355.0,29.1,29.12,29.07,29.11,311355.0
2020-01-10 15:55:00,29.11,29.14,29.1,29.13,328620.0,29.11,29.14,29.1,29.13,328620.0
2020-01-13 09:30:00,29.11,29.11,28.96,29.01,91800.0,29.11,29.11,28.96,29.01,91800.0
2020-01-13 09:35:00,28.95,29.07,28.95,29.07,75630.0,28.95,29.07,28.95,29.07,75630.0
2020-01-13 09:40:00,29.07,29.15,29.07,29.14,21000.0,29.07,29.15,29.07,29.14,21000.0
2020-01-13 09:45:00,29.16,29.19,29.09,29.1,130500.0,29.16,29.19,29.09,29.1,130500.0
2020-01-13 09:50:00,29.12,29.12,29.0,29.03,61515.0,29.12,29.12,29.0,29.03,61515.0
2020-01-13 09:55:00,29.05,29.07,29.04,29.04,37920.0,29.05,29.07,29.04,29.04,37920.0
2020-01-13 10:00:00,29.01,29.04,28.98,29.04,24000.0,29.01,29.04,28.98,29.04,24000.0
2020-01-13 10:05:00,29.02,29.02,28.98,28.99,24000.0,29.02,29.02,28.98,28.99,24000.0
2020-01-13 10:10:00,28.98,29.0,28.93,28.93,51000.0,28.98,29.0,28.93,28.93,51000.0
2020-01-13 10:15:00,28.92,28.94,28.92,28.94,35775.0,28.92,28.94,28.92,28.94,35775.0
2020-01-13 10:20:00,28.92,28.95,28.92,28.94,111000.0,28.92,28.95,28.92,28.94,111000.0
2020-01-13 10:25:00,28.94,28.94,28.87,28.89,78000.0,28.94,28.94,28.87,28.89,78000.0
2020-01-13 10:30:00,28.91,28.91,28.88,28.9,33000.0,28.91,28.91,28.88,28.9,33000.0
2020-01-13 10:35:00,28.9,28.92,28.89,28.9,28500.0,28.9,28.92,28.89,28.9,28500.0
2020-01-13 10:40:00,28.9,28.92,28.88,28.89,51000.0,28.9,28.92,28.88,28.89,51000.0
2020-01-13 10:45:00,28.89,28.97,28.88,28.95,215190.0,28.89,28.97,28.88,28.95,215190.0
2020-01-13 10:50:00,28.95,28.95,28.9,28.91,40455.0,28.95,28.95,28.9,28.91,40455.0
2020-01-13 10:55:00,28.91,28.96,28.9,28.92,31545.0,28.91,28.96,28.9,28.92,31545.0
2020-01-13 11:00:00,28.92,28.93,28.89,28.91,73080.0,28.92,28.93,28.89,28.91,73080.0
2020-01-13 11:05:00,28.92,28.95,28.9,28.94,76500.0,28.92,28.95,28.9,28.94,76500.0
2020-01-13 11:10:00,28.95,29.0,28.95,29.0,34365.0,28.95,29.0,28.95,29.0,34365.0
2020-01-13 11:15:00,29.0,29.01,28.98,28.98,94500.0,29.0,29.01,28.98,28.98,94500.0
2020-01-13 11:20:00,28.98,29.02,28.98,28.99,93750.0,28.98,29.02,28.98,28.99,93750.0
2020-01-13 11:25:00,28.99,28.99,28.95,28.97,54450.0,28.99,28.99,28.95,28.97,54450.0
2020-01-13 11:30:00,28.96,28.96,28.89,28.92,56895.0,28.96,28.96,28.89,28.92,56895.0
2020-01-13 11:35:00,28.93,28.94,28.9,28.92,82620.0,28.93,28.94,28.9,28.92,82620.0
2020-01-13 11:40:00,28.92,28.94,28.92,28.92,38640.0,28.92,28.94,28.92,28.92,38640.0
2020-01-13 11:45:00,28.92,28.95,28.92,28.95,24000.0,28.92,28.95,28.92,28.95,24000.0
2020-01-13 11:50:00,28.97,28.97,28.95,28.96,42000.0,28.97,28.97,28.95,28.96,42000.0
2020-01-13 11:55:00,28.97,29.05,28.97,29.04,43500.0,28.97,29.05,28.97,29.04,43500.0
2020-01-13 12:00:00,29.04,29.05,29.03,29.04,86220.0,29.04,29.05,29.03,29.04,86220.0
2020-01-13 12:05:00,29.05,29.07,29.03,29.07,97500.0,29.05,29.07,29.03,29.07,97500.0
2020-01-13 12:10:00,29.07,29.08,29.06,29.07,39000.0,29.07,29.08,29.06,29.07,39000.0
2020-01-13 12:15:00,29.07,29.09,29.07,29.07,34725.0,29.07,29.09,29.07,29.07,34725.0
2020-01-13 12:20:00,29.07,29.07,29.05,29.07,36000.0,29.07,29.07,29.05,29.07,36000.0
2020-01-13 12:25:00,29.08,29.09,29.07,29.08,15780.0,29.08,29.09,29.07,29.08,15780.0
2020-01-13 12:30:00,29.08,29.08,29.05,29.07,31500.0,29.08,29.08,29.05,29.07,31500.0
2020-01-13 12:35:00,29.07,29.07,29.06,29.07,20775.0,29.07,29.07,29.06,29.07,20775.0
2020-01-13 12:40:00,29.07,29.07,29.05,29.07,40350.0,29.07,29.07,29.05,29.07,40350.0
2020-01-13 12:45:00,29.06,29.06,29.05,29.05,29010.0,29.06,29.06,29.05,29.05,29010.0
2020-01-13 12:50:00,29.06,29.07,29.05,29.06,13995.0,29.06,29.07,29.05,29.06,13995.0
2020-01-13 12:55:00,29.06,29.06,29.04,29.04,22500.0,29.06,29.06,29.04,29.04,22500.0
2020-01-13 13:00:00,29.04,29.05,29.02,29.02,33000.0,29.04,29.05,29.02,29.02,33000.0
2020-01-13 13:05:00,29.04,29.04,29.02,29.04,43500.0,29.04,29.04,29.02,29.04,43500.0
2020-01-13 13:10:00,29.04,29.05,29.04,29.04,34500.0,29.04,29.05,29.04,29.04,34500.0
2020-01-13 13:15:00,29.05,29.06,29.05,29.06,19500.0,29.05,29.06,29.05,29.06,19500.0
2020-01-13 13:20:00,29.06,29.06,29.05,29.06,24060.0,29.06,29.06,29.05,29.06,24060.0
2020-01-13 13:25:00,29.06,29.07,29.05,29.06,22425.0,29.06,29.07,29.05,29.06,22425.0
2020-01-13 13:30:00,29.06,29.11,29.06,29.11,25500.0,29.06,29.11,29.06,29.11,25500.0
2020-01-13 13:35:00,29.1,29.1,29.09,29.09,13500.0,29.1,29.1,29.09,29.09,13500.0
2020-01-13 13:40:00,29.09,29.11,29.09,29.11,34500.0,29.09,29.11,29.09,29.11,34500.0
2020-01-13 13:45:00,29.11,29.11,29.09,29.09,86775.0,29.11,29.11,29.09,29.09,86775.0
2020-01-13 13:50:00,29.1,29.1,29.08,29.09,28500.0,29.1,29.1,29.08,29.09,28500.0
2020-01-13 13:55:00,29.1,29.1,29.07,29.08,34560.0,29.1,29.1,29.07,29.08,34560.0
2020-01-13 14:00:00,29.07,29.07,29.03,29.03,19500.0,29.07,29.07,29.03,29.03,19500.0
2020-01-13 14:05:00,29.03,29.04,29.01,29.03,30750.0,29.03,29.04,29.01,29.03,30750.0
2020-01-13 14:10:00,29.02,29.03,29.01,29.02,32085.0,29.02,29.03,29.01,29.02,32085.0
2020-01-13 14:15:00,29.03,29.03,29.0,29.0,28500.0,29.03,29.03,29.0,29.0,28500.0
2020-01-13 14:20:00,29.0,29.01,28.99,29.01,53325.0,29.0,29.01,28.99,29.01,53325.0
2020-01-13 14:25:00,29.0,29.02,29.0,29.01,28905.0,29.0,29.02,29.0,29.01,28905.0
2020-01-13 14:30:00,29.01,29.04,29.01,29.01,87405.0,29.01,29.04,29.01,29.01,87405.0
2020-01-13 14:35:00,29.01,29.01,28.98,28.98,39900.0,29.01,29.01,28.98,28.98,39900.0
2020-01-13 14:40:00,28.97,28.98,28.96,28.96,31575.0,28.97,28.98,28.96,28.96,31575.0
2020-01-13 14:45:00,28.96,28.96,28.91,28.92,84000.0,28.96,28.96,28.91,28.92,84000.0
2020-01-13 14:50:00,28.91,28.94,28.91,28.93,96675.0,28.91,28.94,28.91,28.93,96675.0
2020-01-13 14:55:00,28.92,28.98,28.92,28.98,45915.0,28.92,28.98,28.92,28.98,45915.0
2020-01-13 15:00:00,28.98,28.99,28.98,28.98,46500.0,28.98,28.99,28.98,28.98,46500.0
2020-01-13 15:05:00,28.98,29.0,28.97,28.97,42210.0,28.98,29.0,28.97,28.97,42210.0
2020-01-13 15:10:00,28.98,28.98,28.95,28.95,52500.0,28.98,28.98,28.95,28.95,52500.0
2020-01-13 15:15:00,28.95,28.96,28.94,28.95,52365.0,28.95,28.96,28.94,28.95,52365.0
2020-01-13 15:20:00,28.96,28.96,28.94,28.95,60000.0,28.96,28.96,28.94,28.95,60000.0
2020-01-13 15:25:00,28.95,28.97,28.95,28.95,31500.0,28.95,28.97,28.95,28.95,31500.0
2020-01-13 15:30:00,28.96,28.97,28.94,28.97,138840.0,28.96,28.97,28.94,28.97,138840.0
2020-01-13 15:35:00,28.97,28.98,28.97,28.98,59895.0,28.97,28.98,28.97,28.98,59895.0
2020-01-13 15:40:00,28.98,28.99,28.97,28.98,86340.0,28.98,28.99,28.97,28.98,86340.0
2020-01-13 15:45:00,28.98,29.0,28.98,28.99,112470.0,28.98,29.0,28.98,28.99,112470.0
2020-01-13 15:50:00,28.99,29.07,28.99,29.04,482460.0,28.99,29.07,28.99,29.04,482460.0
2020-01-13 15:55:00,29.04,29.05,29.0,29.03,362805.0,29.04,29.05,29.0,29.03,362805.0
2020-01-14 09:30:00,28.94,28.97,28.83,28.9,169500.0,28.94,28.97,28.83,28.9,169500.0
2020-01-14 09:35:00,28.87,28.93,28.86,28.89,41475.0,28.87,28.93,28.86,28.89,41475.0
2020-01-14 09:40:00,28.9,28.98,28.87,28.98,52500.0,28.9,28.98,28.87,28.98,52500.0
2020-01-14 09:45:00,28.98,29.07,28.98,29.03,36210.0,28.98,29.07,28.98,29.03,36210.0
2020-01-14 09:50:00,29.02,29.02,28.97,28.99,12000.0,29.02,29.02,28.97,28.99,12000.0
2020-01-14 09:55:00,28.99,29.02,28.97,28.99,28500.0,28.99,29.02,28.97,28.99,28500.0
2020-01-14 10:00:00,28.99,29.02,28.98,29.0,24015.0,28.99,29.02,28.98,29.0,24015.0
2020-01-14 10:05:00,29.0,29.01,28.89,28.9,42885.0,29.0,29.01,28.89,28.9,42885.0
2020-01-14 10:10:00,28.89,28.96,28.88,28.95,52500.0,28.89,28.96,28.88,28.95,52500.0
2020-01-14 10:15:00,28.95,29.03,28.95,29.02,29715.0,28.95,29.03,28.95,29.02,29715.0
2020-01-14 10:20:00,29.02,29.02,28.92,28.96,226470.0,29.02,29.02,28.92,28.96,226470.0
2020-01-14 10:25:00,28.95,28.99,28.92,28.97,93660.0,28.95,28.99,28.92,28.97,93660.0
2020-01-14 10:30:00,29.03,29.06,29.03,29.06,28500.0,29.03,29.06,29.03,29.06,28500.0
2020-01-14 10:35:00,29.07,29.17,29.07,29.17,88470.0,29.07,29.17,29.07,29.17,88470.0
2020-01-14 10:40:00,29.14,29.14,29.11,29.13,16440.0,29.14,29.14,29.11,29.13,16440.0
2020-01-14 10:45:00,29.14,29.16,29.14,29.15,24000.0,29.14,29.16,29.14,29.15,24000.0
2020-01-14 10:50:00,29.15,29.15,29.1,29.15,52500.0,29.15,29.15,29.1,29.15,52500.0
2020-01-14 10:55:00,29.16,29.16,29.1,29.14,92850.0,29.16,29.16,29.1,29.14,92850.0
2020-01-14 11:00:00,29.14,29.14,29.04,29.04,94755.0,29.14,29.14,29.04,29.04,94755.0
2020-01-14 11:05:00,29.04,29.09,29.04,29.08,39000.0,29.04,29.09,29.04,29.08,39000.0
2020-01-14 11:10:00,29.08,29.09,29.07,29.09,19500.0,29.08,29.09,29.07,29.09,19500.0
2020-01-14 11:15:00,29.1,29.11,29.08,29.1,18000.0,29.1,29.11,29.08,29.1,18000.0
2020-01-14 11:20:00,29.11,29.12,29.08,29.11,31500.0,29.11,29.12,29.08,29.11,31500.0
2020-01-14 11:25:00,29.12,29.12,29.1,29.11,31935.0,29.12,29.12,29.1,29.11,31935.0
2020-01-14 11:30:00,29.12,29.13,29.11,29.13,16260.0,29.12,29.13,29.11,29.13,16260.0
2020-01-14 11:35:00,29.12,29.14,29.12,29.13,22080.0,29.12,29.14,29.12,29.13,22080.0
2020-01-14 11:40:00,29.13,29.13,29.11,29.11,34500.0,29.13,29.13,29.11,29.11,34500.0
2020-01-14 11:45:00,29.11,29.15,29.11,29.15,21000.0,29.11,29.15,29.11,29.15,21000.0
2020-01-14 11:50:00,29.14,29.14,29.11,29.12,13875.0,29.14,29.14,29.11,29.12,13875.0
2020-01-14 11:55:00,29.12,29.13,29.12,29.13,4500.0,29.12,29.13,29.12,29.13,4500.0
2020-01-14 12:00:00,29.16,29.16,29.15,29.15,18120.0,29.16,29.16,29.15,29.15,18120.0
2020-01-14 12:05:00,29.15,29.16,29.15,29.15,20400.0,29.15,29.16,29.15,29.15,20400.0
2020-01-14 12:10:00,29.16,29.16,29.13,29.13,18000.0,29.16,29.16,29.13,29.13,18000.0
2020-01-14 12:15:00,29.13,29.15,29.13,29.14,33000.0,29.13,29.15,29.13,29.14,33000.0
2020-01-14 12:20:00,29.15,29.17,29.15,29.15,30750.0,29.15,29.17,29.15,29.15,30750.0
2020-01-14 12:25:00,29.15,29.15,29.11,29.13,24840.0,29.15,29.15,29.11,29.13,24840.0
2020-01-14 12:30:00,29.14,29.15,29.14,29.15,20925.0,29.14,29.15,29.14,29.15,20925.0
2020-01-14 12:35:00,29.16,29.16,29.15,29.16,21000.0,29.16,29.16,29.15,29.16,21000.0
2020-01-14 12:40:00,29.17,29.17,29.16,29.16,14220.0,29.17,29.17,29.16,29.16,14220.0
2020-01-14 12:45:00,29.15,29.18,29.15,29.18,45165.0,29.15,29.18,29.15,29.18,45165.0
2020-01-14 12:50:00,29.17,29.17,29.17,29.17,13500.0,29.17,29.17,29.17,29.17,13500.0
2020-01-14 12:55:00,29.17,29.18,29.16,29.17,24675.0,29.17,29.18,29.16,29.17,24675.0
2020-01-14 13:00:00,29.17,29.18,29.15,29.15,38055.0,29.17,29.18,29.15,29.15,38055.0
2020-01-14 13:05:00,29.16,29.2,29.15,29.2,31500.0,29.16,29.2,29.15,29.2,31500.0
2020-01-14 13:10:00,29.2,29.21,29.19,29.2,15000.0,29.2,29.21,29.19,29.2,15000.0
2020-01-14 13:15:00,29.2,29.2,29.17,29.18,28500.0,29.2,29.2,29.17,29.18,28500.0
2020-01-14 13:20:00,29.17,29.17,29.14,29.14,24000.0,29.17,29.17,29.14,29.14,24000.0
2020-01-14 13:25:00,29.14,29.16,29.14,29.16,18000.0,29.14,29.16,29.14,29.16,18000.0
2020-01-14 13:30:00,29.17,29.18,29.17,29.17,15000.0,29.17,29.18,29.17,29.17,15000.0
2020-01-14 13:35:00,29.17,29.18,29.11,29.18,70155.0,29.17,29.18,29.11,29.18,70155.0
2020-01-14 13:40:00,29.18,29.19,29.13,29.13,16500.0,29.18,29.19,29.13,29.13,16500.0
2020-01-14 13:45:00,29.12,29.12,29.09,29.12,42000.0,29.12,29.12,29.09,29.12,42000.0
2020-01-14 13:50:00,29.1,29.15,29.1,29.13,43020.0,29.1,29.15,29.1,29.13,43020.0
2020-01-14 13:55:00,29.13,29.14,29.12,29.14,19830.0,29.13,29.14,29.12,29.14,19830.0
2020-01-14 14:00:00,29.11,29.11,29.08,29.09,22800.0,29.11,29.11,29.08,29.09,22800.0
2020-01-14 14:05:00,29.1,29.12,29.09,29.09,9930.0,29.1,29.12,29.09,29.09,9930.0
2020-01-14 14:10:00,29.09,29.1,29.07,29.07,26415.0,29.09,29.1,29.07,29.07,26415.0
2020-01-14 14:15:00,29.09,29.16,29.09,29.16,34500.0,29.09,29.16,29.09,29.16,34500.0
2020-01-14 14:20:00,29.16,29.21,29.11,29.21,32370.0,29.16,29.21,29.11,29.21,32370.0
2020-01-14 14:25:00,29.19,29.2,29.18,29.2,19500.0,29.19,29.2,29.18,29.2,19500.0
2020-01-14 14:30:00,29.19,29.21,29.17,29.21,22500.0,29.19,29.21,29.17,29.21,22500.0
2020-01-14 14:35:00,29.21,29.21,29.19,29.2,22500.0,29.21,29.21,29.19,29.2,22500.0
2020-01-14 14:40:00,29.19,29.21,29.19,29.21,13500.0,29.19,29.21,29.19,29.21,13500.0
2020-01-14 14:45:00,29.21,29.22,29.19,29.2,27000.0,29.21,29.22,29.19,29.2,27000.0
2020-01-14 14:50:00,29.2,29.21,29.19,29.21,18000.0,29.2,29.21,29.19,29.21,18000.0
2020-01-14 14:55:00,29.21,29.21,29.2,29.2,13500.0,29.21,29.21,29.2,29.2,13500.0
2020-01-14 15:00:00,29.2,29.2,29.18,29.18,16530.0,29.2,29.2,29.18,29.18,16530.0
2020-01-14 15:05:00,29.18,29.2,29.18,29.18,22500.0,29.18,29.2,29.18,29.18,22500.0
2020-01-14 15:10:00,29.17,29.18,29.16,29.18,36840.0,29.17,29.18,29.16,29.18,36840.0
2020-01-14 15:15:00,29.18,29.21,29.18,29.2,42570.0,29.18,29.21,29.18,29.2,42570.0
2020-01-14 15:20:00,29.2,29.23,29.2,29.22,24630.0,29.2,29.23,29.2,29.22,24630.0
2020-01-14 15:25:00,29.22,29.23,29.18,29.19,42960.0,29.22,29.23,29.18,29.19,42960.0
2020-01-14 15:30:00,29.19,29.22,29.18,29.22,64500.0,29.19,29.22,29.18,29.22,64500.0
2020-01-14 15:35:00,29.22,29.22,29.21,29.22,68820.0,29.22,29.22,29.21,29.22,68820.0
2020-01-14 15:40:00,29.22,29.25,29.22,29.22,42045.0,29.22,29.25,29.22,29.22,42045.0
2020-01-14 15:45:00,29.22,29.25,29.22,29.23,71715.0,29.22,29.25,29.22,29.23,71715.0
2020-01-14 15:50:00,29.22,29.24,29.21,29.22,130905.0,29.22,29.24,29.21,29.22,130905.0
2020-01-14 15:55:00,29.22,29.25,29.21,29.24,201000.0,29.22,29.25,29.21,29.24,201000.0
2020-01-15 09:30:00,29.12,29.23,29.12,29.17,81990.0,29.12,29.23,29.12,29.17,81990.0
2020-01-15 09:35:00,29.17,29.17,29.12,29.17,10500.0,29.17,29.17,29.12,29.17,10500.0
2020-01-15 09:40:00,29.16,29.2,29.13,29.13,40935.0,29.16,29.2,29.13,29.13,40935.0
2020-01-15 09:45:00,29.15,29.23,29.13,29.19,56250.0,29.15,29.23,29.13,29.19,56250.0
2020-01-15 09:50:00,29.2,29.25,29.18,29.24,72840.0,29.2,29.25,29.18,29.24,72840.0
2020-01-15 09:55:00,29.22,29.25,29.2,29.25,31500.0,29.22,29.25,29.2,29.25,31500.0
2020-01-15 10:00:00,29.24,29.27,29.22,29.25,15000.0,29.24,29.27,29.22,29.25,15000.0
2020-01-15 10:05:00,29.27,29.31,29.26,29.31,28500.0,29.27,29.31,29.26,29.31,28500.0
2020-01-15 10:10:00,29.28,29.33,29.27,29.33,49710.0,29.28,29.33,29.27,29.33,49710.0
2020-01-15 10:15:00,29.32,29.33,29.28,29.28,18000.0,29.32,29.33,29.28,29.28,18000.0
2020-01-15 10:20:00,29.28,29.32,29.28,29.3,30000.0,29.28,29.32,29.28,29.3,30000.0
2020-01-15 10:25:00,29.32,29.35,29.32,29.34,42105.0,29.32,29.35,29.32,29.34,42105.0
2020-01-15 10:30:00,29.34,29.35,29.32,29.34,87750.0,29.34,29.35,29.32,29.34,87750.0
2020-01-15 10:35:00,29.36,29.36,29.32,29.32,22500.0,29.36,29.36,29.32,29.32,22500.0
2020-01-15 10:40:00,29.32,29.33,29.31,29.31,37905.0,29.32,29.33,29.31,29.31,37905.0
2020-01-15 10:45:00,29.32,29.34,29.31,29.31,21000.0,29.32,29.34,29.31,29.31,21000.0
2020-01-15 10:50:00,29.31,29.31,29.29,29.29,31860.0,29.31,29.31,29.29,29.29,31860.0
2020-01-15 10:55:00,29.29,29.29,29.24,29.24,37410.0,29.29,29.29,29.24,29.24,37410.0
2020-01-15 11:00:00,29.25,29.25,29.2,29.22,85500.0,29.25,29.25,29.2,29.22,85500.0
2020-01-15 11:05:00,29.22,29.22,29.18,29.19,21750.0,29.22,29.22,29.18,29.19,21750.0
2020-01-15 11:10:00,29.19,29.19,29.16,29.17,19500.0,29.19,29.19,29.16,29.17,19500.0
2020-01-15 11:15:00,29.17,29.17,29.14,29.15,30000.0,29.17,29.17,29.14,29.15,30000.0
2020-01-15 11:20:00,29.15,29.19,29.14,29.19,24000.0,29.15,29.19,29.14,29.19,24000.0
2020-01-15 11:25:00,29.18,29.2,29.17,29.2,13500.0,29.18,29.2,29.17,29.2,13500.0
2020-01-15 11:30:00,29.2,29.22,29.19,29.22,24000.0,29.2,29.22,29.19,29.22,24000.0
2020-01-15 11:35:00,29.22,29.23,29.22,29.23,24000.0,29.22,29.23,29.22,29.23,24000.0
2020-01-15 11:40:00,29.24,29.25,29.23,29.25,15000.0,29.24,29.25,29.23,29.25,15000.0
2020-01-15 11:45:00,29.25,29.25,29.23,29.24,22500.0,29.25,29.25,29.23,29.24,22500.0
2020-01-15 11:50:00,29.24,29.28,29.24,29.26,18000.0,29.24,29.28,29.24,29.26,18000.0
2020-01-15 11:55:00,29.26,29.26,29.23,29.24,18000.0,29.26,29.26,29.23,29.24,18000.0
2020-01-15 12:00:00,29.23,29.23,29.19,29.19,21000.0,29.23,29.23,29.19,29.19,21000.0
2020-01-15 12:05:00,29.21,29.21,29.19,29.19,19500.0,29.21,29.21,29.19,29.19,19500.0
2020-01-15 12:10:00,29.19,29.2,29.18,29.18,21000.0,29.19,29.2,29.18,29.18,21000.0
2020-01-15 12:15:00,29.18,29.19,29.18,29.19,10500.0,29.18,29.19,29.18,29.19,10500.0
2020-01-15 12:20:00,29.19,29.22,29.19,29.22,7500.0,29.19,29.22,29.19,29.22,7500.0
2020-01-15 12:25:00,29.23,29.23,29.2,29.2,16500.0,29.23,29.23,29.2,29.2,16500.0
2020-01-15 12:30:00,29.2,29.2,29.2,29.2,16500.0,29.2,29.2,29.2,29.2,16500.0
2020-01-15 12:35:00,29.19,29.23,29.19,29.22,64890.0,29.19,29.23,29.19,29.22,64890.0
2020-01-15 12:40:00,29.22,29.23,29.22,29.23,10500.0,29.22,29.23,29.22,29.23,10500.0
2020-01-15 12:45:00,29.24,29.25,29.23,29.23,24645.0,29.24,29.25,29.23,29.23,24645.0
2020-01-15 12:50:00,29.24,29.24,29.23,29.23,12300.0,29.24,29.24,29.23,29.23,12300.0
2020-01-15 12:55:00,29.23,29.25,29.23,29.25,19500.0,29.23,29.25,29.23,29.25,19500.0
2020-01-15 13:00:00,29.24,29.27,29.24,29.27,15000.0,29.24,29.27,29.24,29.27,15000.0
2020-01-15 13:05:00,29.29,29.29,29.26,29.27,25305.0,29.29,29.29,29.26,29.27,25305.0
2020-01-15 13:10:00,29.27,29.28,29.27,29.28,16500.0,29.27,29.28,29.27,29.28,16500.0
2020-01-15 13:15:00,29.28,29.28,29.27,29.27,26565.0,29.28,29.28,29.27,29.27,26565.0
2020-01-15 13:20:00,29.27,29.28,29.26,29.27,15000.0,29.27,29.28,29.26,29.27,15000.0
2020-01-15 13:25:00,29.27,29.29,29.27,29.29,21000.0,29.27,29.29,29.27,29.29,21000.0
2020-01-15 13:30:00,29.29,29.29,29.23,29.25,73455.0,29.29,29.29,29.23,29.25,73455.0
2020-01-15 13:35:00,29.25,29.25,29.25,29.25,4500.0,29.25,29.25,29.25,29.25,4500.0
2020-01-15 13:40:00,29.25,29.26,29.24,29.26,28440.0,29.25,29.26,29.24,29.26,28440.0
2020-01-15 13:45:00,29.26,29.27,29.25,29.26,31005.0,29.26,29.27,29.25,29.26,31005.0
2020-01-15 13:50:00,29.26,29.28,29.26,29.28,55500.0,29.26,29.28,29.26,29.28,55500.0
2020-01-15 13:55:00,29.28,29.3,29.28,29.3,73950.0,29.28,29.3,29.28,29.3,73950.0
2020-01-15 14:00:00,29.3,29.31,29.29,29.31,27045.0,29.3,29.31,29.29,29.31,27045.0
2020-01-15 14:05:00,29.3,29.3,29.29,29.3,18075.0,29.3,29.3,29.29,29.3,18075.0
2020-01-15 14:10:00,29.3,29.32,29.3,29.32,27030.0,29.3,29.32,29.3,29.32,27030.0
2020-01-15 14:15:00,29.31,29.32,29.31,29.31,21000.0,29.31,29.32,29.31,29.31,21000.0
2020-01-15 14:20:00,29.32,29.32,29.3,29.31,45165.0,29.32,29.32,29.3,29.31,45165.0
2020-01-15 14:25:00,29.32,29.32,29.3,29.3,19890.0,29.32,29.32,29.3,29.3,19890.0
2020-01-15 14:30:00,29.3,29.31,29.3,29.31,27000.0,29.3,29.31,29.3,29.31,27000.0
2020-01-15 14:35:00,29.32,29.32,29.31,29.31,10500.0,29.32,29.32,29.31,29.31,10500.0
2020-01-15 14:40:00,29.28,29.28,29.26,29.26,25575.0,29.28,29.28,29.26,29.26,25575.0
2020-01-15 14:45:00,29.24,29.25,29.24,29.25,18000.0,29.24,29.25,29.24,29.25,18000.0
2020-01-15 14:50:00,29.25,29.26,29.25,29.26,15000.0,29.25,29.26,29.25,29.26,15000.0
2020-01-15 14:55:00,29.26,29.26,29.23,29.23,13560.0,29.26,29.26,29.23,29.23,13560.0
2020-01-15 15:00:00,29.22,29.22,29.21,29.21,33000.0,29.22,29.22,29.21,29.21,33000.0
2020-01-15 15:05:00,29.21,29.21,29.2,29.2,26850.0,29.21,29.21,29.2,29.2,26850.0
2020-01-15 15:10:00,29.2,29.21,29.19,29.21,21000.0,29.2,29.21,29.19,29.21,21000.0
2020-01-15 15:15:00,29.21,29.22,29.19,29.2,24555.0,29.21,29.22,29.19,29.2,24555.0
2020-01-15 15:20:00,29.2,29.2,29.19,29.19,13515.0,29.2,29.2,29.19,29.19,13515.0
2020-01-15 15:25:00,29.19,29.19,29.16,29.18,25785.0,29.19,29.19,29.16,29.18,25785.0
2020-01-15 15:30:00,29.18,29.19,29.16,29.16,39000.0,29.18,29.19,29.16,29.16,39000.0
2020-01-15 15:35:00,29.16,29.18,29.15,29.18,40500.0,29.16,29.18,29.15,29.18,40500.0
2020-01-15 15:40:00,29.18,29.19,29.18,29.19,27000.0,29.18,29.19,29.18,29.19,27000.0
2020-01-15 15:45:00,29.19,29.22,29.19,29.22,45000.0,29.19,29.22,29.19,29.22,45000.0
2020-01-15 15:50:00,29.2,29.21,29.19,29.19,66120.0,29.2,29.21,29.19,29.19,66120.0
2020-01-15 15:55:00,29.18,29.22,29.17,29.22,214500.0,29.18,29.22,29.17,29.22,214500.0
2020-01-16 09:30:00,29.33,29.36,29.23,29.26,260910.0,29.33,29.36,29.23,29.26,260910.0
2020-01-16 09:35:00,29.31,29.4,29.23,29.32,139500.0,29.31,29.4,29.23,29.32,139500.0
2020-01-16 09:40:00,29.34,29.4,29.34,29.39,43500.0,29.34,29.4,29.34,29.39,43500.0
2020-01-16 09:45:00,29.4,29.47,29.39,29.44,87870.0,29.4,29.47,29.39,29.44,87870.0
2020-01-16 09:50:00,29.45,29.49,29.41,29.45,52500.0,29.45,29.49,29.41,29.45,52500.0
2020-01-16 09:55:00,29.44,29.46,29.42,29.42,36225.0,29.44,29.46,29.42,29.42,36225.0
2020-01-16 10:00:00,29.42,29.45,29.42,29.43,79200.0,29.42,29.45,29.42,29.43,79200.0
2020-01-16 10:05:00,29.44,29.53,29.44,29.53,100485.0,29.44,29.53,29.44,29.53,100485.0
2020-01-16 10:10:00,29.52,29.57,29.52,29.56,40050.0,29.52,29.57,29.52,29.56,40050.0
2020-01-16 10:15:00,29.56,29.6,29.56,29.57,36240.0,29.56,29.6,29.56,29.57,36240.0
2020-01-16 10:20:00,29.58,29.58,29.52,29.57,67155.0,29.58,29.58,29.52,29.57,67155.0
2020-01-16 10:25:00,29.55,29.55,29.51,29.53,40500.0,29.55,29.55,29.51,29.53,40500.0
2020-01-16 10:30:00,29.53,29.53,29.46,29.49,297000.0,29.53,29.53,29.46,29.49,297000.0
2020-01-16 10:35:00,29.48,29.53,29.48,29.51,169620.0,29.48,29.53,29.48,29.51,169620.0
2020-01-16 10:40:00,29.51,29.51,29.46,29.49,1767450.0,29.51,29.51,29.46,29.49,1767450.0
2020-01-16 10:45:00,29.47,29.47,29.42,29.42,35520.0,29.47,29.47,29.42,29.42,35520.0
2020-01-16 10:50:00,29.42,29.44,29.4,29.41,33000.0,29.42,29.44,29.4,29.41,33000.0
2020-01-16 10:55:00,29.38,29.43,29.35,29.43,33000.0,29.38,29.43,29.35,29.43,33000.0
2020-01-16 11:00:00,29.44,29.47,29.44,29.45,39435.0,29.44,29.47,29.44,29.45,39435.0
2020-01-16 11:05:00,29.44,29.47,29.42,29.42,34710.0,29.44,29.47,29.42,29.42,34710.0
2020-01-16 11:10:00,29.44,29.44,29.4,29.4,16650.0,29.44,29.44,29.4,29.4,16650.0
2020-01-16 11:15:00,29.39,29.45,29.38,29.44,39210.0,29.39,29.45,29.38,29.44,39210.0
2020-01-16 11:20:00,29.44,29.46,29.44,29.44,34725.0,29.44,29.46,29.44,29.44,34725.0
2020-01-16 11:25:00,29.44,29.45,29.42,29.43,88515.0,29.44,29.45,29.42,29.43,88515.0
2020-01-16 11:30:00,29.43,29.44,29.41,29.41,20325.0,29.43,29.44,29.41,29.41,20325.0
2020-01-16 11:35:00,29.42,29.44,29.41,29.42,27000.0,29.42,29.44,29.41,29.42,27000.0
2020-01-16 11:40:00,29.42,29.42,29.41,29.41,4500.0,29.42,29.42,29.41,29.41,4500.0
2020-01-16 11:45:00,29.4,29.41,29.4,29.4,8175.0,29.4,29.41,29.4,29.4,8175.0
2020-01-16 11:50:00,29.4,29.42,29.4,29.41,15900.0,29.4,29.42,29.4,29.41,15900.0
2020-01-16 11:55:00,29.41,29.42,29.4,29.4,16500.0,29.41,29.42,29.4,29.4,16500.0
2020-01-16 12:00:00,29.4,29.41,29.39,29.4,10500.0,29.4,29.41,29.39,29.4,10500.0
2020-01-16 12:05:00,29.4,29.42,29.4,29.42,15000.0,29.4,29.42,29.4,29.42,15000.0
2020-01-16 12:10:00,29.41,29.41,29.37,29.37,37965.0,29.41,29.41,29.37,29.37,37965.0
2020-01-16 12:15:00,29.38,29.38,29.37,29.37,7500.0,29.38,29.38,29.37,29.37,7500.0
2020-01-16 12:20:00,29.36,29.37,29.35,29.36,13095.0,29.36,29.37,29.35,29.36,13095.0
2020-01-16 12:25:00,29.36,29.4,29.36,29.39,31635.0,29.36,29.4,29.36,29.39,31635.0
2020-01-16 12:30:00,29.39,29.4,29.38,29.4,9000.0,29.39,29.4,29.38,29.4,9000.0
2020-01-16 12:35:00,29.41,29.41,29.39,29.4,58500.0,29.41,29.41,29.39,29.4,58500.0
2020-01-16 12:40:00,29.39,29.4,29.39,29.39,13500.0,29.39,29.4,29.39,29.39,13500.0
2020-01-16 12:45:00,29.4,29.41,29.39,29.39,14250.0,29.4,29.41,29.39,29.39,14250.0
2020-01-16 12:50:00,29.4,29.41,29.38,29.4,48600.0,29.4,29.41,29.38,29.4,48600.0
2020-01-16 12:55:00,29.39,29.39,29.38,29.38,13500.0,29.39,29.39,29.38,29.38,13500.0
2020-01-16 13:00:00,29.38,29.38,29.37,29.38,9375.0,29.38,29.38,29.37,29.38,9375.0
2020-01-16 13:05:00,29.38,29.38,29.37,29.37,12000.0,29.38,29.38,29.37,29.37,12000.0
2020-01-16 13:10:00,29.38,29.38,29.37,29.38,15000.0,29.38,29.38,29.37,29.38,15000.0
2020-01-16 13:15:00,29.38,29.39,29.38,29.39,22425.0,29.38,29.39,29.38,29.39,22425.0
2020-01-16 13:20:00,29.4,29.4,29.39,29.39,6000.0,29.4,29.4,29.39,29.39,6000.0
2020-01-16 13:25:00,29.39,29.39,29.36,29.38,30000.0,29.39,29.39,29.36,29.38,30000.0
2020-01-16 13:30:00,29.38,29.4,29.37,29.39,16500.0,29.38,29.4,29.37,29.39,16500.0
2020-01-16 13:35:00,29.4,29.41,29.4,29.41,25500.0,29.4,29.41,29.4,29.41,25500.0
2020-01-16 13:40:00,29.41,29.41,29.4,29.4,33000.0,29.41,29.41,29.4,29.4,33000.0
2020-01-16 13:45:00,29.41,29.41,29.39,29.4,33000.0,29.41,29.41,29.39,29.4,33000.0
2020-01-16 13:50:00,29.4,29.41,29.4,29.4,12000.0,29.4,29.41,29.4,29.4,12000.0
2020-01-16 13:55:00,29.4,29.4,29.4,29.4,15000.0,29.4,29.4,29.4,29.4,15000.0
2020-01-16 14:00:00,29.4,29.4,29.39,29.39,19500.0,29.4,29.4,29.39,29.39,19500.0
2020-01-16 14:05:00,29.39,29.39,29.39,29.39,12255.0,29.39,29.39,29.39,29.39,12255.0
2020-01-16 14:10:00,29.39,29.41,29.39,29.4,34500.0,29.39,29.41,29.39,29.4,34500.0
2020-01-16 14:15:00,29.4,29.41,29.39,29.41,212565.0,29.4,29.41,29.39,29.41,212565.0
2020-01-16 14:20:00,29.41,29.41,29.39,29.4,178230.0,29.41,29.41,29.39,29.4,178230.0
2020-01-16 14:25:00,29.4,29.41,29.39,29.41,123825.0,29.4,29.41,29.39,29.41,123825.0
2020-01-16 14:30:00,29.41,29.42,29.4,29.41,800355.0,29.41,29.42,29.4,29.41,800355.0
2020-01-16 14:35:00,29.41,29.42,29.4,29.42,45645.0,29.41,29.42,29.4,29.42,45645.0
2020-01-16 14:40:00,29.42,29.44,29.42,29.42,61860.0,29.42,29.44,29.42,29.42,61860.0
2020-01-16 14:45:00,29.42,29.42,29.41,29.42,37980.0,29.42,29.42,29.41,29.42,37980.0
2020-01-16 14:50:00,29.41,29.42,29.41,29.41,83265.0,29.41,29.42,29.41,29.41,83265.0
2020-01-16 14:55:00,29.41,29.41,29.39,29.4,24000.0,29.41,29.41,29.39,29.4,24000.0
2020-01-16 15:00:00,29.39,29.4,29.38,29.39,37575.0,29.39,29.4,29.38,29.39,37575.0
2020-01-16 15:05:00,29.39,29.4,29.39,29.39,33000.0,29.39,29.4,29.39,29.39,33000.0
2020-01-16 15:10:00,29.38,29.41,29.38,29.41,34500.0,29.38,29.41,29.38,29.41,34500.0
2020-01-16 15:15:00,29.41,29.42,29.4,29.42,35910.0,29.41,29.42,29.4,29.42,35910.0
2020-01-16 15:20:00,29.42,29.43,29.41,29.41,58050.0,29.42,29.43,29.41,29.41,58050.0
2020-01-16 15:25:00,29.41,29.42,29.41,29.41,36000.0,29.41,29.42,29.41,29.41,36000.0
2020-01-16 15:30:00,29.41,29.41,29.39,29.41,672825.0,29.41,29.41,29.39,29.41,672825.0
2020-01-16 15:35:00,29.42,29.44,29.42,29.43,85695.0,29.42,29.44,29.42,29.43,85695.0
2020-01-16 15:40:00,29.41,29.42,29.4,29.4,205215.0,29.41,29.42,29.4,29.4,205215.0
2020-01-16 15:45:00,29.4,29.45,29.4,29.44,513420.0,29.4,29.45,29.4,29.44,513420.0
2020-01-16 15:50:00,29.45,29.48,29.43,29.44,365700.0,29.45,29.48,29.43,29.44,365700.0
2020-01-16 15:55:00,29.44,29.44,29.37,29.4,817605.0,29.44,29.44,29.37,29.4,817605.0
2020-01-17 09:30:00,29.5,29.51,29.33,29.38,555225.0,29.5,29.51,29.33,29.38,555225.0
2020-01-17 09:35:00,29.36,29.38,29.2,29.22,79500.0,29.36,29.38,29.2,29.22,79500.0
2020-01-17 09:40:00,29.2,29.26,29.18,29.2,106890.0,29.2,29.26,29.18,29.2,106890.0
2020-01-17 09:45:00,29.22,29.22,29.08,29.13,66375.0,29.22,29.22,29.08,29.13,66375.0
2020-01-17 09:50:00,29.11,29.19,29.11,29.17,56175.0,29.11,29.19,29.11,29.17,56175.0
2020-01-17 09:55:00,29.19,29.22,29.18,29.19,251610.0,29.19,29.22,29.18,29.19,251610.0
2020-01-17 10:00:00,29.1,29.18,29.09,29.16,26820.0,29.1,29.18,29.09,29.16,26820.0
2020-01-17 10:05:00,29.18,29.24,29.18,29.23,17310.0,29.18,29.24,29.18,29.23,17310.0
2020-01-17 10:10:00,29.26,29.29,29.25,29.27,19500.0,29.26,29.29,29.25,29.27,19500.0
2020-01-17 10:15:00,29.32,29.32,29.24,29.28,37845.0,29.32,29.32,29.24,29.28,37845.0
2020-01-17 10:20:00,29.3,29.33,29.29,29.32,54060.0,29.3,29.33,29.29,29.32,54060.0
2020-01-17 10:25:00,29.31,29.34,29.29,29.33,80190.0,29.31,29.34,29.29,29.33,80190.0
2020-01-17 10:30:00,29.3,29.3,29.26,29.3,27750.0,29.3,29.3,29.26,29.3,27750.0
2020-01-17 10:35:00,29.29,29.32,29.28,29.32,24000.0,29.29,29.32,29.28,29.32,24000.0
2020-01-17 10:40:00,29.31,29.32,29.3,29.32,22500.0,29.31,29.32,29.3,29.32,22500.0
2020-01-17 10:45:00,29.32,29.34,29.29,29.29,34065.0,29.32,29.34,29.29,29.29,34065.0
2020-01-17 10:50:00,29.3,29.3,29.26,29.3,45510.0,29.3,29.3,29.26,29.3,45510.0
2020-01-17 10:55:00,29.33,29.36,29.33,29.36,32535.0,29.33,29.36,29.33,29.36,32535.0
2020-01-17 11:00:00,29.36,29.43,29.36,29.42,59655.0,29.36,29.43,29.36,29.42,59655.0
2020-01-17 11:05:00,29.41,29.42,29.4,29.41,24000.0,29.41,29.42,29.4,29.41,24000.0
2020-01-17 11:10:00,29.4,29.4,29.34,29.34,28500.0,29.4,29.4,29.34,29.34,28500.0
2020-01-17 11:15:00,29.34,29.34,29.27,29.3,55950.0,29.34,29.34,29.27,29.3,55950.0
2020-01-17 11:20:00,29.31,29.33,29.29,29.29,21075.0,29.31,29.33,29.29,29.29,21075.0
2020-01-17 11:25:00,29.3,29.33,29.29,29.33,24000.0,29.3,29.33,29.29,29.33,24000.0
2020-01-17 11:30:00,29.32,29.34,29.32,29.34,20235.0,29.32,29.34,29.32,29.34,20235.0
2020-01-17 11:35:00,29.32,29.34,29.3,29.32,37500.0,29.32,29.34,29.3,29.32,37500.0
2020-01-17 11:40:00,29.31,29.34,29.31,29.34,24600.0,29.31,29.34,29.31,29.34,24600.0
2020-01-17 11:45:00,29.35,29.35,29.33,29.33,12000.0,29.35,29.35,29.33,29.33,12000.0
2020-01-17 11:50:00,29.33,29.34,29.33,29.34,45480.0,29.33,29.34,29.33,29.34,45480.0
2020-01-17 11:55:00,29.35,29.37,29.33,29.33,51255.0,29.35,29.37,29.33,29.33,51255.0
2020-01-17 12:00:00,29.32,29.35,29.32,29.35,24000.0,29.32,29.35,29.32,29.35,24000.0
2020-01-17 12:05:00,29.34,29.34,29.33,29.34,61500.0,29.34,29.34,29.33,29.34,61500.0
2020-01-17 12:10:00,29.34,29.35,29.33,29.34,21000.0,29.34,29.35,29.33,29.34,21000.0
2020-01-17 12:15:00,29.34,29.35,29.32,29.35,52740.0,29.34,29.35,29.32,29.35,52740.0
2020-01-17 12:20:00,29.34,29.36,29.34,29.36,9000.0,29.34,29.36,29.34,29.36,9000.0
2020-01-17 12:25:00,29.35,29.37,29.35,29.35,15330.0,29.35,29.37,29.35,29.35,15330.0
2020-01-17 12:30:00,29.35,29.37,29.35,29.35,24000.0,29.35,29.37,29.35,29.35,24000.0
2020-01-17 12:35:00,29.35,29.38,29.35,29.37,12000.0,29.35,29.38,29.35,29.37,12000.0
2020-01-17 12:40:00,29.38,29.39,29.36,29.36,45285.0,29.38,29.39,29.36,29.36,45285.0
2020-01-17 12:45:00,29.36,29.38,29.36,29.38,10500.0,29.36,29.38,29.36,29.38,10500.0
2020-01-17 12:50:00,29.4,29.4,29.39,29.4,21000.0,29.4,29.4,29.39,29.4,21000.0
2020-01-17 12:55:00,29.39,29.43,29.38,29.43,30570.0,29.39,29.43,29.38,29.43,30570.0
2020-01-17 13:00:00,29.42,29.43,29.41,29.41,24000.0,29.42,29.43,29.41,29.41,24000.0
2020-01-17 13:05:00,29.4,29.46,29.4,29.46,52005.0,29.4,29.46,29.4,29.46,52005.0
2020-01-17 13:10:00,29.46,29.47,29.46,29.46,19500.0,29.46,29.47,29.46,29.46,19500.0
2020-01-17 13:15:00,29.46,29.46,29.44,29.46,21285.0,29.46,29.46,29.44,29.46,21285.0
2020-01-17 13:20:00,29.47,29.48,29.45,29.46,42405.0,29.47,29.48,29.45,29.46,42405.0
2020-01-17 13:25:00,29.45,29.46,29.45,29.46,7500.0,29.45,29.46,29.45,29.46,7500.0
2020-01-17 13:30:00,29.46,29.47,29.46,29.47,7995.0,29.46,29.47,29.46,29.47,7995.0
2020-01-17 13:35:00,29.47,29.49,29.47,29.48,25470.0,29.47,29.49,29.47,29.48,25470.0
2020-01-17 13:40:00,29.47,29.47,29.44,29.45,30000.0,29.47,29.47,29.44,29.45,30000.0
2020-01-17 13:45:00,29.46,29.46,29.44,29.44,21090.0,29.46,29.46,29.44,29.44,21090.0
2020-01-17 13:50:00,29.43,29.44,29.42,29.43,29415.0,29.43,29.44,29.42,29.43,29415.0
2020-01-17 13:55:00,29.44,29.44,29.43,29.43,10500.0,29.44,29.44,29.43,29.43,10500.0
2020-01-17 14:00:00,29.43,29.45,29.43,29.45,22500.0,29.43,29.45,29.43,29.45,22500.0
2020-01-17 14:05:00,29.44,29.46,29.44,29.45,28650.0,29.44,29.46,29.44,29.45,28650.0
2020-01-17 14:10:00,29.46,29.48,29.46,29.48,46080.0,29.46,29.48,29.46,29.48,46080.0
2020-01-17 14:15:00,29.48,29.52,29.48,29.51,22515.0,29.48,29.52,29.48,29.51,22515.0
2020-01-17 14:20:00,29.5,29.5,29.48,29.49,18000.0,29.5,29.5,29.48,29.49,18000.0
2020-01-17 14:25:00,29.48,29.48,29.47,29.47,24000.0,29.48,29.48,29.47,29.47,24000.0
2020-01-17 14:30:00,29.46,29.47,29.44,29.47,46500.0,29.46,29.47,29.44,29.47,46500.0
2020-01-17 14:35:00,29.47,29.48,29.46,29.46,48000.0,29.47,29.48,29.46,29.46,48000.0
2020-01-17 14:40:00,29.46,29.46,29.42,29.42,25755.0,29.46,29.46,29.42,29.42,25755.0
2020-01-17 14:45:00,29.42,29.42,29.41,29.41,10755.0,29.42,29.42,29.41,29.41,10755.0
2020-01-17 14:50:00,29.42,29.44,29.42,29.43,28065.0,29.42,29.44,29.42,29.43,28065.0
2020-01-17 14:55:00,29.44,29.46,29.44,29.45,37500.0,29.44,29.46,29.44,29.45,37500.0
2020-01-17 15:00:00,29.45,29.47,29.45,29.45,34500.0,29.45,29.47,29.45,29.45,34500.0
2020-01-17 15:05:00,29.45,29.45,29.43,29.44,27000.0,29.45,29.45,29.43,29.44,27000.0
2020-01-17 15:10:00,29.44,29.46,29.43,29.46,24765.0,29.44,29.46,29.43,29.46,24765.0
2020-01-17 15:15:00,29.46,29.47,29.46,29.46,35550.0,29.46,29.47,29.46,29.46,35550.0
2020-01-17 15:20:00,29.46,29.46,29.44,29.44,29085.0,29.46,29.46,29.44,29.44,29085.0
2020-01-17 15:25:00,29.44,29.46,29.44,29.46,25500.0,29.44,29.46,29.44,29.46,25500.0
2020-01-17 15:30:00,29.46,29.47,29.45,29.45,44925.0,29.46,29.47,29.45,29.45,44925.0
2020-01-17 15:35:00,29.45,29.47,29.41,29.42,67395.0,29.45,29.47,29.41,29.42,67395.0
2020-01-17 15:40:00,29.41,29.44,29.4,29.43,109875.0,29.41,29.44,29.4,29.43,109875.0
2020-01-17 15:45:00,29.43,29.43,29.4,29.4,96720.0,29.43,29.43,29.4,29.4,96720.0
2020-01-17 15:50:00,29.42,29.42,29.35,29.35,305535.0,29.42,29.42,29.35,29.35,305535.0
2020-01-17 15:55:00,29.35,29.38,29.35,29.37,435285.0,29.35,29.38,29.35,29.37,435285.0
2020-01-21 09:30:00,29.33,29.49,29.32,29.46,127650.0,29.33,29.49,29.32,29.46,127650.0
2020-01-21 09:35:00,29.4,29.47,29.38,29.47,36210.0,29.4,29.47,29.38,29.47,36210.0
2020-01-21 09:40:00,29.46,29.47,29.44,29.44,19500.0,29.46,29.47,29.44,29.44,19500.0
2020-01-21 09:45:00,29.49,29.49,29.47,29.49,15945.0,29.49,29.49,29.47,29.49,15945.0
2020-01-21 09:50:00,29.5,29.52,29.46,29.49,101115.0,29.5,29.52,29.46,29.49,101115.0
2020-01-21 09:55:00,29.5,29.52,29.48,29.5,24000.0,29.5,29.52,29.48,29.5,24000.0
2020-01-21 10:00:00,29.5,29.54,29.49,29.51,66000.0,29.5,29.54,29.49,29.51,66000.0
2020-01-21 10:05:00,29.53,29.59,29.53,29.59,39570.0,29.53,29.59,29.53,29.59,39570.0
2020-01-21 10:10:00,29.61,29.69,29.6,29.69,146700.0,29.61,29.69,29.6,29.69,146700.0
2020-01-21 10:15:00,29.69,29.69,29.62,29.63,74070.0,29.69,29.69,29.62,29.63,74070.0
2020-01-21 10:20:00,29.63,29.65,29.63,29.63,32850.0,29.63,29.65,29.63,29.63,32850.0
2020-01-21 10:25:00,29.64,29.69,29.63,29.69,33930.0,29.64,29.69,29.63,29.69,33930.0
2020-01-21 10:30:00,29.72,29.73,29.69,29.69,37500.0,29.72,29.73,29.69,29.69,37500.0
2020-01-21 10:35:00,29.69,29.73,29.69,29.73,16290.0,29.69,29.73,29.69,29.73,16290.0
2020-01-21 10:40:00,29.73,29.73,29.7,29.7,21000.0,29.73,29.73,29.7,29.7,21000.0
2020-01-21 10:45:00,29.69,29.69,29.67,29.67,25605.0,29.69,29.69,29.67,29.67,25605.0
2020-01-21 10:50:00,29.68,29.68,29.63,29.64,17040.0,29.68,29.68,29.63,29.64,17040.0
2020-01-21 10:55:00,29.65,29.65,29.63,29.63,55110.0,29.65,29.65,29.63,29.63,55110.0
2020-01-21 11:00:00,29.62,29.68,29.62,29.68,27135.0,29.62,29.68,29.62,29.68,27135.0
2020-01-21 11:05:00,29.69,29.7,29.68,29.7,53910.0,29.69,29.7,29.68,29.7,53910.0
2020-01-21 11:10:00,29.69,29.76,29.69,29.76,199710.0,29.69,29.76,29.69,29.76,199710.0
2020-01-21 11:15:00,29.75,29.79,29.74,29.77,78285.0,29.75,29.79,29.74,29.77,78285.0
2020-01-21 11:20:00,29.76,29.76,29.72,29.72,61500.0,29.76,29.76,29.72,29.72,61500.0
2020-01-21 11:25:00,29.71,29.74,29.7,29.7,35880.0,29.71,29.74,29.7,29.7,35880.0
2020-01-21 11:30:00,29.71,29.72,29.68,29.72,39135.0,29.71,29.72,29.68,29.72,39135.0
2020-01-21 11:35:00,29.7,29.74,29.7,29.72,34500.0,29.7,29.74,29.7,29.72,34500.0
2020-01-21 11:40:00,29.72,29.74,29.71,29.73,48915.0,29.72,29.74,29.71,29.73,48915.0
2020-01-21 11:45:00,29.73,29.73,29.72,29.73,55275.0,29.73,29.73,29.72,29.73,55275.0
2020-01-21 11:50:00,29.73,29.74,29.72,29.72,16500.0,29.73,29.74,29.72,29.72,16500.0
2020-01-21 11:55:00,29.71,29.75,29.71,29.73,308820.0,29.71,29.75,29.71,29.73,308820.0
2020-01-21 12:00:00,29.73,29.74,29.71,29.71,39000.0,29.73,29.74,29.71,29.71,39000.0
2020-01-21 12:05:00,29.72,29.73,29.71,29.71,62820.0,29.72,29.73,29.71,29.71,62820.0
2020-01-21 12:10:00,29.71,29.71,29.68,29.71,36000.0,29.71,29.71,29.68,29.71,36000.0
2020-01-21 12:15:00,29.7,29.7,29.69,29.7,15000.0,29.7,29.7,29.69,29.7,15000.0
2020-01-21 12:20:00,29.69,29.69,29.67,29.67,27000.0,29.69,29.69,29.67,29.67,27000.0
2020-01-21 12:25:00,29.67,29.67,29.66,29.67,42120.0,29.67,29.67,29.66,29.67,42120.0
2020-01-21 12:30:00,29.67,29.69,29.67,29.68,36255.0,29.67,29.69,29.67,29.68,36255.0
2020-01-21 12:35:00,29.68,29.68,29.64,29.64,44085.0,29.68,29.68,29.64,29.64,44085.0
2020-01-21 12:40:00,29.64,29.65,29.62,29.62,39315.0,29.64,29.65,29.62,29.62,39315.0
2020-01-21 12:45:00,29.63,29.63,29.6,29.6,27540.0,29.63,29.63,29.6,29.6,27540.0
2020-01-21 12:50:00,29.59,29.6,29.58,29.58,76095.0,29.59,29.6,29.58,29.58,76095.0
2020-01-21 12:55:00,29.59,29.59,29.58,29.59,54000.0,29.59,29.59,29.58,29.59,54000.0
2020-01-21 13:00:00,29.58,29.58,29.57,29.57,49500.0,29.58,29.58,29.57,29.57,49500.0
2020-01-21 13:05:00,29.57,29.57,29.53,29.53,30000.0,29.57,29.57,29.53,29.53,30000.0
2020-01-21 13:10:00,29.54,29.54,29.52,29.53,18000.0,29.54,29.54,29.52,29.53,18000.0
2020-01-21 13:15:00,29.53,29.55,29.52,29.52,30000.0,29.53,29.55,29.52,29.52,30000.0
2020-01-21 13:20:00,29.51,29.51,29.47,29.49,57750.0,29.51,29.51,29.47,29.49,57750.0
2020-01-21 13:25:00,29.49,29.49,29.46,29.46,18000.0,29.49,29.49,29.46,29.46,18000.0
2020-01-21 13:30:00,29.46,29.47,29.43,29.47,45000.0,29.46,29.47,29.43,29.47,45000.0
2020-01-21 13:35:00,29.47,29.47,29.43,29.43,16500.0,29.47,29.47,29.43,29.43,16500.0
2020-01-21 13:40:00,29.42,29.42,29.4,29.42,30825.0,29.42,29.42,29.4,29.42,30825.0
2020-01-21 13:45:00,29.43,29.43,29.39,29.4,12000.0,29.43,29.43,29.39,29.4,12000.0
2020-01-21 13:50:00,29.41,29.42,29.37,29.37,45945.0,29.41,29.42,29.37,29.37,45945.0
2020-01-21 13:55:00,29.37,29.38,29.37,29.37,46065.0,29.37,29.38,29.37,29.37,46065.0
2020-01-21 14:00:00,29.35,29.37,29.34,29.37,27570.0,29.35,29.37,29.34,29.37,27570.0
2020-01-21 14:05:00,29.37,29.38,29.36,29.38,15000.0,29.37,29.38,29.36,29.38,15000.0
2020-01-21 14:10:00,29.39,29.39,29.36,29.36,14220.0,29.39,29.39,29.36,29.36,14220.0
2020-01-21 14:15:00,29.36,29.39,29.36,29.39,25680.0,29.36,29.39,29.36,29.39,25680.0
2020-01-21 14:20:00,29.38,29.39,29.37,29.38,99750.0,29.38,29.39,29.37,29.38,99750.0
2020-01-21 14:25:00,29.38,29.44,29.38,29.44,101385.0,29.38,29.44,29.38,29.44,101385.0
2020-01-21 14:30:00,29.43,29.44,29.4,29.4,32535.0,29.43,29.44,29.4,29.4,32535.0
2020-01-21 14:35:00,29.38,29.4,29.33,29.34,94140.0,29.38,29.4,29.33,29.34,94140.0
2020-01-21 14:40:00,29.35,29.36,29.34,29.36,34200.0,29.35,29.36,29.34,29.36,34200.0
2020-01-21 14:45:00,29.34,29.35,29.33,29.34,31500.0,29.34,29.35,29.33,29.34,31500.0
2020-01-21 14:50:00,29.33,29.36,29.32,29.36,44925.0,29.33,29.36,29.32,29.36,44925.0
2020-01-21 14:55:00,29.36,29.39,29.36,29.38,55635.0,29.36,29.39,29.36,29.38,55635.0
2020-01-21 15:00:00,29.39,29.42,29.39,29.42,46050.0,29.39,29.42,29.39,29.42,46050.0
2020-01-21 15:05:00,29.42,29.44,29.42,29.43,22500.0,29.42,29.44,29.42,29.43,22500.0
2020-01-21 15:10:00,29.43,29.45,29.43,29.44,30000.0,29.43,29.45,29.43,29.44,30000.0
2020-01-21 15:15:00,29.44,29.45,29.43,29.43,39675.0,29.44,29.45,29.43,29.43,39675.0
2020-01-21 15:20:00,29.43,29.43,29.41,29.42,45300.0,29.43,29.43,29.41,29.42,45300.0
2020-01-21 15:25:00,29.42,29.42,29.39,29.39,54000.0,29.42,29.42,29.39,29.39,54000.0
2020-01-21 15:30:00,29.4,29.4,29.37,29.38,73590.0,29.4,29.4,29.37,29.38,73590.0
2020-01-21 15:35:00,29.37,29.38,29.35,29.36,127725.0,29.37,29.38,29.35,29.36,127725.0
2020-01-21 15:40:00,29.37,29.37,29.36,29.36,59670.0,29.37,29.37,29.36,29.36,59670.0
2020-01-21 15:45:00,29.36,29.36,29.33,29.34,88665.0,29.36,29.36,29.33,29.34,88665.0
2020-01-21 15:50:00,29.33,29.36,29.33,29.34,98130.0,29.33,29.36,29.33,29.34,98130.0
2020-01-21 15:55:00,29.34,29.39,29.34,29.37,218805.0,29.34,29.39,29.34,29.37,218805.0
2020-01-22 09:30:00,29.41,29.55,29.41,29.55,43530.0,29.41,29.55,29.41,29.55,43530.0
2020-01-22 09:35:00,29.5,29.52,29.48,29.52,7500.0,29.5,29.52,29.48,29.52,7500.0
2020-01-22 09:40:00,29.49,29.54,29.49,29.54,54735.0,29.49,29.54,29.49,29.54,54735.0
2020-01-22 09:45:00,29.54,29.59,29.53,29.55,22725.0,29.54,29.59,29.53,29.55,22725.0
2020-01-22 09:50:00,29.49,29.49,29.4,29.4,33000.0,29.49,29.49,29.4,29.4,33000.0
2020-01-22 09:55:00,29.42,29.47,29.42,29.47,36135.0,29.42,29.47,29.42,29.47,36135.0
2020-01-22 10:00:00,29.45,29.45,29.43,29.43,9375.0,29.45,29.45,29.43,29.43,9375.0
2020-01-22 10:05:00,29.37,29.43,29.36,29.43,30000.0,29.37,29.43,29.36,29.43,30000.0
2020-01-22 10:10:00,29.44,29.46,29.43,29.43,23670.0,29.44,29.46,29.43,29.43,23670.0
2020-01-22 10:15:00,29.4,29.41,29.37,29.37,22770.0,29.4,29.41,29.37,29.37,22770.0
2020-01-22 10:20:00,29.36,29.41,29.36,29.41,19500.0,29.36,29.41,29.36,29.41,19500.0
2020-01-22 10:25:00,29.39,29.42,29.39,29.41,32130.0,29.39,29.42,29.39,29.41,32130.0
2020-01-22 10:30:00,29.39,29.4,29.33,29.35,63030.0,29.39,29.4,29.33,29.35,63030.0
2020-01-22 10:35:00,29.33,29.34,29.3,29.34,15000.0,29.33,29.34,29.3,29.34,15000.0
2020-01-22 10:40:00,29.37,29.39,29.35,29.39,15390.0,29.37,29.39,29.35,29.39,15390.0
2020-01-22 10:45:00,29.4,29.4,29.33,29.34,48000.0,29.4,29.4,29.33,29.34,48000.0
2020-01-22 10:50:00,29.33,29.36,29.3,29.3,54195.0,29.33,29.36,29.3,29.3,54195.0
2020-01-22 10:55:00,29.31,29.31,29.29,29.31,18000.0,29.31,29.31,29.29,29.31,18000.0
2020-01-22 11:00:00,29.3,29.34,29.3,29.33,18030.0,29.3,29.34,29.3,29.33,18030.0
2020-01-22 11:05:00,29.32,29.34,29.32,29.32,25140.0,29.32,29.34,29.32,29.32,25140.0
2020-01-22 11:10:00,29.34,29.34,29.3,29.31,50250.0,29.34,29.34,29.3,29.31,50250.0
2020-01-22 11:15:00,29.3,29.3,29.28,29.3,22980.0,29.3,29.3,29.28,29.3,22980.0
2020-01-22 11:20:00,29.29,29.31,29.21,29.21,55815.0,29.29,29.31,29.21,29.21,55815.0
2020-01-22 11:25:00,29.22,29.23,29.2,29.2,47580.0,29.22,29.23,29.2,29.2,47580.0
2020-01-22 11:30:00,29.19,29.23,29.19,29.23,51600.0,29.19,29.23,29.19,29.23,51600.0
2020-01-22 11:35:00,29.23,29.23,29.19,29.19,15015.0,29.23,29.23,29.19,29.19,15015.0
2020-01-22 11:40:00,29.18,29.23,29.18,29.22,75510.0,29.18,29.23,29.18,29.22,75510.0
2020-01-22 11:45:00,29.23,29.27,29.22,29.27,19875.0,29.23,29.27,29.22,29.27,19875.0
2020-01-22 11:50:00,29.27,29.28,29.22,29.22,67875.0,29.27,29.28,29.22,29.22,67875.0
2020-01-22 11:55:00,29.24,29.24,29.22,29.23,25500.0,29.24,29.24,29.22,29.23,25500.0
2020-01-22 12:00:00,29.23,29.26,29.18,29.25,75000.0,29.23,29.26,29.18,29.25,75000.0
2020-01-22 12:05:00,29.24,29.26,29.22,29.23,126990.0,29.24,29.26,29.22,29.23,126990.0
2020-01-22 12:10:00,29.23,29.23,29.19,29.21,30000.0,29.23,29.23,29.19,29.21,30000.0
2020-01-22 12:15:00,29.2,29.2,29.18,29.18,28965.0,29.2,29.2,29.18,29.18,28965.0
2020-01-22 12:20:00,29.18,29.18,29.17,29.18,23370.0,29.18,29.18,29.17,29.18,23370.0
2020-01-22 12:25:00,29.19,29.19,29.17,29.18,54810.0,29.19,29.19,29.17,29.18,54810.0
2020-01-22 12:30:00,29.18,29.18,29.15,29.15,53655.0,29.18,29.18,29.15,29.15,53655.0
2020-01-22 12:35:00,29.15,29.16,29.15,29.16,39000.0,29.15,29.16,29.15,29.16,39000.0
2020-01-22 12:40:00,29.16,29.16,29.12,29.13,71460.0,29.16,29.16,29.12,29.13,71460.0
2020-01-22 12:45:00,29.13,29.16,29.13,29.16,28500.0,29.13,29.16,29.13,29.16,28500.0
2020-01-22 12:50:00,29.15,29.16,29.14,29.15,81690.0,29.15,29.16,29.14,29.15,81690.0
2020-01-22 12:55:00,29.15,29.15,29.13,29.13,315795.0,29.15,29.15,29.13,29.13,315795.0
2020-01-22 13:00:00,29.14,29.14,29.12,29.14,201060.0,29.14,29.14,29.12,29.14,201060.0
2020-01-22 13:05:00,29.14,29.14,29.12,29.12,63000.0,29.14,29.14,29.12,29.12,63000.0
2020-01-22 13:10:00,29.12,29.14,29.11,29.14,30375.0,29.12,29.14,29.11,29.14,30375.0
2020-01-22 13:15:00,29.15,29.18,29.14,29.17,147735.0,29.15,29.18,29.14,29.17,147735.0
2020-01-22 13:20:00,29.17,29.17,29.13,29.13,330780.0,29.17,29.17,29.13,29.13,330780.0
2020-01-22 13:25:00,29.14,29.14,29.11,29.13,29835.0,29.14,29.14,29.11,29.13,29835.0
2020-01-22 13:30:00,29.12,29.16,29.11,29.14,103260.0,29.12,29.16,29.11,29.14,103260.0
2020-01-22 13:35:00,29.13,29.15,29.13,29.15,21300.0,29.13,29.15,29.13,29.15,21300.0
2020-01-22 13:40:00,29.14,29.17,29.14,29.16,28500.0,29.14,29.17,29.14,29.16,28500.0
2020-01-22 13:45:00,29.16,29.17,29.14,29.16,55500.0,29.16,29.17,29.14,29.16,55500.0
2020-01-22 13:50:00,29.16,29.18,29.15,29.16,90015.0,29.16,29.18,29.15,29.16,90015.0
2020-01-22 13:55:00,29.16,29.16,29.13,29.14,133575.0,29.16,29.16,29.13,29.14,133575.0
2020-01-22 14:00:00,29.14,29.16,29.13,29.16,74685.0,29.14,29.16,29.13,29.16,74685.0
2020-01-22 14:05:00,29.16,29.23,29.16,29.22,37935.0,29.16,29.23,29.16,29.22,37935.0
2020-01-22 14:10:00,29.22,29.27,29.22,29.27,27000.0,29.22,29.27,29.22,29.27,27000.0
2020-01-22 14:15:00,29.26,29.27,29.13,29.15,257805.0,29.26,29.27,29.13,29.15,257805.0
2020-01-22 14:20:00,29.16,29.18,29.15,29.16,34500.0,29.16,29.18,29.15,29.16,34500.0
2020-01-22 14:25:00,29.16,29.18,29.16,29.17,34650.0,29.16,29.18,29.16,29.17,34650.0
2020-01-22 14:30:00,29.17,29.17,29.09,29.09,77910.0,29.17,29.17,29.09,29.09,77910.0
2020-01-22 14:35:00,29.09,29.1,29.02,29.07,178500.0,29.09,29.1,29.02,29.07,178500.0
2020-01-22 14:40:00,29.09,29.09,29.06,29.07,39180.0,29.09,29.09,29.06,29.07,39180.0
2020-01-22 14:45:00,29.07,29.08,29.07,29.07,19500.0,29.07,29.08,29.07,29.07,19500.0
2020-01-22 14:50:00,29.06,29.07,29.05,29.06,31500.0,29.06,29.07,29.05,29.06,31500.0
2020-01-22 14:55:00,29.06,29.07,29.05,29.06,32610.0,29.06,29.07,29.05,29.06,32610.0
2020-01-22 15:00:00,29.06,29.06,29.0,29.01,74190.0,29.06,29.06,29.0,29.01,74190.0
2020-01-22 15:05:00,29.01,29.02,28.98,28.99,208830.0,29.01,29.02,28.98,28.99,208830.0
2020-01-22 15:10:00,28.99,28.99,28.92,28.92,132675.0,28.99,28.99,28.92,28.92,132675.0
2020-01-22 15:15:00,28.92,28.95,28.9,28.95,126810.0,28.92,28.95,28.9,28.95,126810.0
2020-01-22 15:20:00,28.94,28.95,28.9,28.91,86760.0,28.94,28.95,28.9,28.91,86760.0
2020-01-22 15:25:00,28.91,28.93,28.9,28.92,54885.0,28.91,28.93,28.9,28.92,54885.0
2020-01-22 15:30:00,28.92,28.94,28.91,28.93,146730.0,28.92,28.94,28.91,28.93,146730.0
2020-01-22 15:35:00,28.93,28.97,28.92,28.95,112410.0,28.93,28.97,28.92,28.95,112410.0
2020-01-22 15:40:00,28.95,28.95,28.93,28.95,127035.0,28.95,28.95,28.93,28.95,127035.0
2020-01-22 15:45:00,28.95,29.03,28.94,29.0,158730.0,28.95,29.03,28.94,29.0,158730.0
2020-01-22 15:50:00,29.0,29.11,29.0,29.09,336375.0,29.0,29.11,29.0,29.09,336375.0
2020-01-22 15:55:00,29.09,29.09,29.05,29.06,480330.0,29.09,29.09,29.05,29.06,480330.0
2020-01-23 09:30:00,28.8,28.88,28.78,28.85,121500.0,28.8,28.88,28.78,28.85,121500.0
2020-01-23 09:35:00,28.81,28.83,28.79,28.83,39000.0,28.81,28.83,28.79,28.83,39000.0
2020-01-23 09:40:00,28.86,28.88,28.78,28.81,97500.0,28.86,28.88,28.78,28.81,97500.0
2020-01-23 09:45:00,28.79,28.8,28.73,28.73,65490.0,28.79,28.8,28.73,28.73,65490.0
2020-01-23 09:50:00,28.74,28.81,28.74,28.77,135570.0,28.74,28.81,28.74,28.77,135570.0
2020-01-23 09:55:00,28.8,28.81,28.77,28.79,48240.0,28.8,28.81,28.77,28.79,48240.0
2020-01-23 10:00:00,28.79,28.81,28.78,28.79,94605.0,28.79,28.81,28.78,28.79,94605.0
2020-01-23 10:05:00,28.79,28.82,28.77,28.78,112695.0,28.79,28.82,28.77,28.78,112695.0
2020-01-23 10:10:00,28.78,28.86,28.78,28.84,127980.0,28.78,28.86,28.78,28.84,127980.0
2020-01-23 10:15:00,28.83,28.88,28.81,28.85,194880.0,28.83,28.88,28.81,28.85,194880.0
2020-01-23 10:20:00,28.86,28.88,28.85,28.87,45000.0,28.86,28.88,28.85,28.87,45000.0
2020-01-23 10:25:00,28.86,28.89,28.86,28.87,29580.0,28.86,28.89,28.86,28.87,29580.0
2020-01-23 10:30:00,28.89,28.92,28.88,28.92,58530.0,28.89,28.92,28.88,28.92,58530.0
2020-01-23 10:35:00,28.94,28.99,28.94,28.98,44745.0,28.94,28.99,28.94,28.98,44745.0
2020-01-23 10:40:00,28.98,28.99,28.9,28.9,65250.0,28.98,28.99,28.9,28.9,65250.0
2020-01-23 10:45:00,28.9,28.94,28.88,28.91,54045.0,28.9,28.94,28.88,28.91,54045.0
2020-01-23 10:50:00,28.9,28.97,28.9,28.95,39120.0,28.9,28.97,28.9,28.95,39120.0
2020-01-23 10:55:00,28.95,28.95,28.91,28.92,24000.0,28.95,28.95,28.91,28.92,24000.0
2020-01-23 11:00:00,28.92,28.93,28.87,28.92,43500.0,28.92,28.93,28.87,28.92,43500.0
2020-01-23 11:05:00,28.91,28.93,28.85,28.87,66000.0,28.91,28.93,28.85,28.87,66000.0
2020-01-23 11:10:00,28.87,28.87,28.8,28.82,51030.0,28.87,28.87,28.8,28.82,51030.0
2020-01-23 11:15:00,28.81,28.84,28.81,28.84,16530.0,28.81,28.84,28.81,28.84,16530.0
2020-01-23 11:20:00,28.85,28.87,28.83,28.85,31500.0,28.85,28.87,28.83,28.85,31500.0
2020-01-23 11:25:00,28.86,28.88,28.84,28.88,30000.0,28.86,28.88,28.84,28.88,30000.0
2020-01-23 11:30:00,28.88,28.91,28.86,28.91,55335.0,28.88,28.91,28.86,28.91,55335.0
2020-01-23 11:35:00,28.94,29.02,28.94,29.0,152325.0,28.94,29.02,28.94,29.0,152325.0
2020-01-23 11:40:00,29.0,29.03,28.98,29.02,34500.0,29.0,29.03,28.98,29.02,34500.0
2020-01-23 11:45:00,29.03,29.05,29.0,29.0,27195.0,29.03,29.05,29.0,29.0,27195.0
2020-01-23 11:50:00,28.99,29.0,28.95,28.95,42375.0,28.99,29.0,28.95,28.95,42375.0
2020-01-23 11:55:00,28.95,28.95,28.91,28.94,69000.0,28.95,28.95,28.91,28.94,69000.0
2020-01-23 12:00:00,28.93,28.98,28.93,28.98,28095.0,28.93,28.98,28.93,28.98,28095.0
2020-01-23 12:05:00,28.98,28.99,28.97,28.99,19500.0,28.98,28.99,28.97,28.99,19500.0
2020-01-23 12:10:00,28.99,29.0,28.98,29.0,12000.0,28.99,29.0,28.98,29.0,12000.0
2020-01-23 12:15:00,29.01,29.03,29.01,29.02,16980.0,29.01,29.03,29.01,29.02,16980.0
2020-01-23 12:20:00,29.03,29.03,29.01,29.02,17985.0,29.03,29.03,29.01,29.02,17985.0
2020-01-23 12:25:00,29.02,29.03,29.0,29.0,13515.0,29.02,29.03,29.0,29.0,13515.0
2020-01-23 12:30:00,29.01,29.01,29.0,29.0,52830.0,29.01,29.01,29.0,29.0,52830.0
2020-01-23 12:35:00,29.0,29.01,28.99,28.99,19680.0,29.0,29.01,28.99,28.99,19680.0
2020-01-23 12:40:00,28.99,28.99,28.93,28.93,13500.0,28.99,28.99,28.93,28.93,13500.0
2020-01-23 12:45:00,28.93,28.95,28.93,28.95,39195.0,28.93,28.95,28.93,28.95,39195.0
2020-01-23 12:50:00,28.96,28.96,28.95,28.95,18000.0,28.96,28.96,28.95,28.95,18000.0
2020-01-23 12:55:00,28.95,28.96,28.93,28.93,45030.0,28.95,28.96,28.93,28.93,45030.0
2020-01-23 13:00:00,28.94,28.95,28.93,28.94,56880.0,28.94,28.95,28.93,28.94,56880.0
2020-01-23 13:05:00,28.94,28.94,28.93,28.93,10500.0,28.94,28.94,28.93,28.93,10500.0
2020-01-23 13:10:00,28.92,28.96,28.92,28.96,30690.0,28.92,28.96,28.92,28.96,30690.0
2020-01-23 13:15:00,28.95,28.96,28.94,28.96,18000.0,28.95,28.96,28.94,28.96,18000.0
2020-01-23 13:20:00,28.96,28.98,28.95,28.95,100650.0,28.96,28.98,28.95,28.95,100650.0
2020-01-23 13:25:00,28.97,28.97,28.95,28.95,51000.0,28.97,28.97,28.95,28.95,51000.0
2020-01-23 13:30:00,28.96,28.96,28.93,28.93,7500.0,28.96,28.96,28.93,28.93,7500.0
2020-01-23 13:35:00,28.93,28.94,28.93,28.94,51000.0,28.93,28.94,28.93,28.94,51000.0
2020-01-23 13:40:00,28.94,28.95,28.93,28.95,74475.0,28.94,28.95,28.93,28.95,74475.0
2020-01-23 13:45:00,28.95,28.96,28.95,28.96,16485.0,28.95,28.96,28.95,28.96,16485.0
2020-01-23 13:50:00,28.96,28.99,28.96,28.96,117435.0,28.96,28.99,28.96,28.96,117435.0
2020-01-23 13:55:00,28.96,28.97,28.96,28.97,53925.0,28.96,28.97,28.96,28.97,53925.0
2020-01-23 14:00:00,28.97,28.98,28.95,28.96,87450.0,28.97,28.98,28.95,28.96,87450.0
2020-01-23 14:05:00,28.95,28.97,28.95,28.97,15750.0,28.95,28.97,28.95,28.97,15750.0
2020-01-23 14:10:00,28.99,29.01,28.98,29.0,64725.0,28.99,29.01,28.98,29.0,64725.0
2020-01-23 14:15:00,29.0,29.05,29.0,29.05,73710.0,29.0,29.05,29.0,29.05,73710.0
2020-01-23 14:20:00,29.07,29.08,29.06,29.07,60165.0,29.07,29.08,29.06,29.07,60165.0
2020-01-23 14:25:00,29.06,29.07,29.05,29.06,34320.0,29.06,29.07,29.05,29.06,34320.0
2020-01-23 14:30:00,29.06,29.08,29.06,29.06,43755.0,29.06,29.08,29.06,29.06,43755.0
2020-01-23 14:35:00,29.06,29.06,29.05,29.06,48165.0,29.06,29.06,29.05,29.06,48165.0
2020-01-23 14:40:00,29.05,29.06,29.05,29.05,33615.0,29.05,29.06,29.05,29.05,33615.0
2020-01-23 14:45:00,29.04,29.05,29.02,29.05,193365.0,29.04,29.05,29.02,29.05,193365.0
2020-01-23 14:50:00,29.05,29.07,29.05,29.07,107865.0,29.05,29.07,29.05,29.07,107865.0
2020-01-23 14:55:00,29.07,29.11,29.07,29.11,114375.0,29.07,29.11,29.07,29.11,114375.0
2020-01-23 15:00:00,29.12,29.13,29.1,29.12,22575.0,29.12,29.13,29.1,29.12,22575.0
2020-01-23 15:05:00,29.12,29.12,29.07,29.11,37500.0,29.12,29.12,29.07,29.11,37500.0
2020-01-23 15:10:00,29.08,29.09,29.04,29.04,64965.0,29.08,29.09,29.04,29.04,64965.0
2020-01-23 15:15:00,29.03,29.05,29.02,29.02,51375.0,29.03,29.05,29.02,29.02,51375.0
2020-01-23 15:20:00,29.02,29.05,29.02,29.04,45375.0,29.02,29.05,29.02,29.04,45375.0
2020-01-23 15:25:00,29.03,29.05,29.03,29.04,31530.0,29.03,29.05,29.03,29.04,31530.0
2020-01-23 15:30:00,29.04,29.05,29.04,29.04,49500.0,29.04,29.05,29.04,29.04,49500.0
2020-01-23 15:35:00,29.04,29.04,28.98,28.98,78645.0,29.04,29.04,28.98,28.98,78645.0
2020-01-23 15:40:00,29.0,29.01,28.98,28.99,103200.0,29.0,29.01,28.98,28.99,103200.0
2020-01-23 15:45:00,29.0,29.05,28.99,29.04,90630.0,29.0,29.05,28.99,29.04,90630.0
2020-01-23 15:50:00,29.06,29.1,29.03,29.06,401175.0,29.06,29.1,29.03,29.06,401175.0
2020-01-23 15:55:00,29.07,29.07,29.04,29.07,323850.0,29.07,29.07,29.04,29.07,323850.0
2020-01-24 09:30:00,29.16,29.27,29.0,29.03,76650.0,29.16,29.27,29.0,29.03,76650.0
2020-01-24 09:35:00,29.03,29.03,28.98,28.99,21225.0,29.03,29.03,28.98,28.99,21225.0
2020-01-24 09:40:00,28.94,28.94,28.89,28.89,15000.0,28.94,28.94,28.89,28.89,15000.0
2020-01-24 09:45:00,28.87,28.9,28.81,28.81,71370.0,28.87,28.9,28.81,28.81,71370.0
2020-01-24 09:50:00,28.81,28.97,28.78,28.94,63000.0,28.81,28.97,28.78,28.94,63000.0
2020-01-24 09:55:00,28.94,29.04,28.93,29.01,33390.0,28.94,29.04,28.93,29.01,33390.0
2020-01-24 10:00:00,29.0,29.02,28.93,28.93,53430.0,29.0,29.02,28.93,28.93,53430.0
2020-01-24 10:05:00,28.94,28.94,28.87,28.92,31500.0,28.94,28.94,28.87,28.92,31500.0
2020-01-24 10:10:00,28.89,28.98,28.88,28.98,10500.0,28.89,28.98,28.88,28.98,10500.0
2020-01-24 10:15:00,28.97,28.98,28.95,28.96,16500.0,28.97,28.98,28.95,28.96,16500.0
2020-01-24 10:20:00,28.94,28.96,28.93,28.94,15000.0,28.94,28.96,28.93,28.94,15000.0
2020-01-24 10:25:00,28.96,28.96,28.93,28.93,39000.0,28.96,28.96,28.93,28.93,39000.0
2020-01-24 10:30:00,28.93,28.96,28.92,28.94,91500.0,28.93,28.96,28.92,28.94,91500.0
2020-01-24 10:35:00,28.94,28.97,28.93,28.97,53100.0,28.94,28.97,28.93,28.97,53100.0
2020-01-24 10:40:00,28.97,28.98,28.95,28.97,307905.0,28.97,28.98,28.95,28.97,307905.0
2020-01-24 10:45:00,28.97,28.97,28.94,28.94,34500.0,28.97,28.97,28.94,28.94,34500.0
2020-01-24 10:50:00,28.95,28.95,28.92,28.92,12000.0,28.95,28.95,28.92,28.92,12000.0
2020-01-24 10:55:00,28.91,28.91,28.9,28.91,22500.0,28.91,28.91,28.9,28.91,22500.0
2020-01-24 11:00:00,28.9,28.97,28.9,28.96,38250.0,28.9,28.97,28.9,28.96,38250.0
2020-01-24 11:05:00,28.96,28.98,28.94,28.95,51120.0,28.96,28.98,28.94,28.95,51120.0
2020-01-24 11:10:00,28.94,28.94,28.92,28.92,21000.0,28.94,28.94,28.92,28.92,21000.0
2020-01-24 11:15:00,28.91,28.91,28.86,28.88,18000.0,28.91,28.91,28.86,28.88,18000.0
2020-01-24 11:20:00,28.89,28.9,28.87,28.87,10500.0,28.89,28.9,28.87,28.87,10500.0
2020-01-24 11:25:00,28.87,28.9,28.86,28.9,15780.0,28.87,28.9,28.86,28.9,15780.0
2020-01-24 11:30:00,28.9,28.9,28.88,28.89,25920.0,28.9,28.9,28.88,28.89,25920.0
2020-01-24 11:35:00,28.89,28.92,28.89,28.91,14220.0,28.89,28.92,28.89,28.91,14220.0
2020-01-24 11:40:00,28.9,28.9,28.86,28.89,22500.0,28.9,28.9,28.86,28.89,22500.0
2020-01-24 11:45:00,28.9,28.9,28.9,28.9,6000.0,28.9,28.9,28.9,28.9,6000.0
2020-01-24 11:50:00,28.9,28.9,28.88,28.88,30675.0,28.9,28.9,28.88,28.88,30675.0
2020-01-24 11:55:00,28.88,28.88,28.83,28.83,19740.0,28.88,28.88,28.83,28.83,19740.0
2020-01-24 12:00:00,28.82,28.82,28.79,28.81,19500.0,28.82,28.82,28.79,28.81,19500.0
2020-01-24 12:05:00,28.8,28.8,28.78,28.79,15000.0,28.8,28.8,28.78,28.79,15000.0
2020-01-24 12:10:00,28.79,28.8,28.75,28.75,35460.0,28.79,28.8,28.75,28.75,35460.0
2020-01-24 12:15:00,28.77,28.79,28.73,28.73,25815.0,28.77,28.79,28.73,28.73,25815.0
2020-01-24 12:20:00,28.72,28.75,28.71,28.75,21000.0,28.72,28.75,28.71,28.75,21000.0
2020-01-24 12:25:00,28.76,28.76,28.7,28.74,18255.0,28.76,28.76,28.7,28.74,18255.0
2020-01-24 12:30:00,28.73,28.77,28.73,28.76,22500.0,28.73,28.77,28.73,28.76,22500.0
2020-01-24 12:35:00,28.76,28.78,28.76,28.78,10500.0,28.76,28.78,28.76,28.78,10500.0
2020-01-24 12:40:00,28.78,28.78,28.77,28.78,19500.0,28.78,28.78,28.77,28.78,19500.0
2020-01-24 12:45:00,28.77,28.77,28.75,28.76,10500.0,28.77,28.77,28.75,28.76,10500.0
2020-01-24 12:50:00,28.79,28.79,28.79,28.79,1500.0,28.79,28.79,28.79,28.79,1500.0
2020-01-24 12:55:00,28.78,28.78,28.75,28.76,9000.0,28.78,28.78,28.75,28.76,9000.0
2020-01-24 13:00:00,28.75,28.75,28.71,28.71,10500.0,28.75,28.75,28.71,28.71,10500.0
2020-01-24 13:05:00,28.69,28.71,28.69,28.71,7500.0,28.69,28.71,28.69,28.71,7500.0
2020-01-24 13:10:00,28.72,28.73,28.69,28.71,24000.0,28.72,28.73,28.69,28.71,24000.0
2020-01-24 13:15:00,28.71,28.71,28.69,28.69,9000.0,28.71,28.71,28.69,28.69,9000.0
2020-01-24 13:20:00,28.7,28.75,28.7,28.75,12000.0,28.7,28.75,28.7,28.75,12000.0
2020-01-24 13:25:00,28.74,28.74,28.7,28.71,31800.0,28.74,28.74,28.7,28.71,31800.0
2020-01-24 13:30:00,28.7,28.7,28.69,28.69,10755.0,28.7,28.7,28.69,28.69,10755.0
2020-01-24 13:35:00,28.69,28.73,28.69,28.72,26430.0,28.69,28.73,28.69,28.72,26430.0
2020-01-24 13:40:00,28.72,28.72,28.69,28.7,37500.0,28.72,28.72,28.69,28.7,37500.0
2020-01-24 13:45:00,28.71,28.72,28.67,28.67,38640.0,28.71,28.72,28.67,28.67,38640.0
2020-01-24 13:50:00,28.67,28.68,28.65,28.68,68580.0,28.67,28.68,28.65,28.68,68580.0
2020-01-24 13:55:00,28.68,28.7,28.68,28.7,13200.0,28.68,28.7,28.68,28.7,13200.0
2020-01-24 14:00:00,28.7,28.71,28.69,28.69,15000.0,28.7,28.71,28.69,28.69,15000.0
2020-01-24 14:05:00,28.69,28.72,28.69,28.72,15000.0,28.69,28.72,28.69,28.72,15000.0
2020-01-24 14:10:00,28.71,28.71,28.67,28.67,7500.0,28.71,28.71,28.67,28.67,7500.0
2020-01-24 14:15:00,28.67,28.69,28.66,28.68,400890.0,28.67,28.69,28.66,28.68,400890.0
2020-01-24 14:20:00,28.67,28.69,28.65,28.69,39090.0,28.67,28.69,28.65,28.69,39090.0
2020-01-24 14:25:00,28.69,28.71,28.67,28.68,22500.0,28.69,28.71,28.67,28.68,22500.0
2020-01-24 14:30:00,28.67,28.73,28.67,28.73,39855.0,28.67,28.73,28.67,28.73,39855.0
2020-01-24 14:35:00,28.73,28.74,28.71,28.71,30975.0,28.73,28.74,28.71,28.71,30975.0
2020-01-24 14:40:00,28.72,28.72,28.68,28.68,9000.0,28.72,28.72,28.68,28.68,9000.0
2020-01-24 14:45:00,28.68,28.69,28.66,28.68,24000.0,28.68,28.69,28.66,28.68,24000.0
2020-01-24 14:50:00,28.71,28.74,28.7,28.74,9000.0,28.71,28.74,28.7,28.74,9000.0
2020-01-24 14:55:00,28.73,28.77,28.73,28.77,19500.0,28.73,28.77,28.73,28.77,19500.0
2020-01-24 15:00:00,28.76,28.79,28.76,28.77,25500.0,28.76,28.79,28.76,28.77,25500.0
2020-01-24 15:05:00,28.77,28.77,28.75,28.77,10500.0,28.77,28.77,28.75,28.77,10500.0
2020-01-24 15:10:00,28.77,28.77,28.76,28.77,36000.0,28.77,28.77,28.76,28.77,36000.0
2020-01-24 15:15:00,28.78,28.78,28.78,28.78,9000.0,28.78,28.78,28.78,28.78,9000.0
2020-01-24 15:20:00,28.79,28.79,28.77,28.77,25665.0,28.79,28.79,28.77,28.77,25665.0
2020-01-24 15:25:00,28.76,28.77,28.75,28.75,37485.0,28.76,28.77,28.75,28.75,37485.0
2020-01-24 15:30:00,28.74,28.74,28.7,28.72,22500.0,28.74,28.74,28.7,28.72,22500.0
2020-01-24 15:35:00,28.71,28.73,28.69,28.69,42030.0,28.71,28.73,28.69,28.69,42030.0
2020-01-24 15:40:00,28.68,28.69,28.66,28.68,42000.0,28.68,28.69,28.66,28.68,42000.0
2020-01-24 15:45:00,28.69,28.72,28.69,28.72,34500.0,28.69,28.72,28.69,28.72,34500.0
2020-01-24 15:50:00,28.72,28.75,28.68,28.73,116025.0,28.72,28.75,28.68,28.73,116025.0
2020-01-24 15:55:00,28.73,28.74,28.72,28.72,219330.0,28.73,28.74,28.72,28.72,219330.0
2020-01-27 09:30:00,28.39,28.58,28.39,28.48,119880.0,28.39,28.58,28.39,28.48,119880.0
2020-01-27 09:35:00,28.57,28.59,28.53,28.54,229500.0,28.57,28.59,28.53,28.54,229500.0
2020-01-27 09:40:00,28.54,28.55,28.47,28.55,52500.0,28.54,28.55,28.47,28.55,52500.0
2020-01-27 09:45:00,28.52,28.53,28.5,28.51,27000.0,28.52,28.53,28.5,28.51,27000.0
2020-01-27 09:50:00,28.52,28.54,28.47,28.49,57375.0,28.52,28.54,28.47,28.49,57375.0
2020-01-27 09:55:00,28.49,28.5,28.43,28.48,110565.0,28.49,28.5,28.43,28.48,110565.0
2020-01-27 10:00:00,28.44,28.46,28.41,28.45,46815.0,28.44,28.46,28.41,28.45,46815.0
2020-01-27 10:05:00,28.43,28.46,28.43,28.44,86475.0,28.43,28.46,28.43,28.44,86475.0
2020-01-27 10:10:00,28.42,28.44,28.41,28.44,48000.0,28.42,28.44,28.41,28.44,48000.0
2020-01-27 10:15:00,28.43,28.43,28.41,28.42,26775.0,28.43,28.43,28.41,28.42,26775.0
2020-01-27 10:20:00,28.41,28.44,28.4,28.44,46200.0,28.41,28.44,28.4,28.44,46200.0
2020-01-27 10:25:00,28.46,28.52,28.45,28.49,18375.0,28.46,28.52,28.45,28.49,18375.0
2020-01-27 10:30:00,28.48,28.5,28.43,28.45,30570.0,28.48,28.5,28.43,28.45,30570.0
2020-01-27 10:35:00,28.43,28.46,28.43,28.43,19500.0,28.43,28.46,28.43,28.43,19500.0
2020-01-27 10:40:00,28.45,28.46,28.4,28.4,21270.0,28.45,28.46,28.4,28.4,21270.0
2020-01-27 10:45:00,28.41,28.43,28.4,28.41,27690.0,28.41,28.43,28.4,28.41,27690.0
2020-01-27 10:50:00,28.43,28.44,28.41,28.41,26835.0,28.43,28.44,28.41,28.41,26835.0
2020-01-27 10:55:00,28.41,28.52,28.41,28.52,30495.0,28.41,28.52,28.41,28.52,30495.0
2020-01-27 11:00:00,28.52,28.57,28.51,28.53,29685.0,28.52,28.57,28.51,28.53,29685.0
2020-01-27 11:05:00,28.52,28.52,28.5,28.51,29535.0,28.52,28.52,28.5,28.51,29535.0
2020-01-27 11:10:00,28.51,28.52,28.49,28.52,28530.0,28.51,28.52,28.49,28.52,28530.0
2020-01-27 11:15:00,28.52,28.52,28.49,28.49,27000.0,28.52,28.52,28.49,28.49,27000.0
2020-01-27 11:20:00,28.49,28.51,28.49,28.5,23085.0,28.49,28.51,28.49,28.5,23085.0
2020-01-27 11:25:00,28.5,28.52,28.46,28.51,67080.0,28.5,28.52,28.46,28.51,67080.0
2020-01-27 11:30:00,28.5,28.5,28.48,28.48,22305.0,28.5,28.5,28.48,28.48,22305.0
2020-01-27 11:35:00,28.49,28.55,28.49,28.54,21165.0,28.49,28.55,28.49,28.54,21165.0
2020-01-27 11:40:00,28.53,28.57,28.53,28.55,65250.0,28.53,28.57,28.53,28.55,65250.0
2020-01-27 11:45:00,28.53,28.53,28.5,28.5,6000.0,28.53,28.53,28.5,28.5,6000.0
2020-01-27 11:50:00,28.5,28.51,28.5,28.5,27000.0,28.5,28.51,28.5,28.5,27000.0
2020-01-27 11:55:00,28.49,28.52,28.49,28.51,30000.0,28.49,28.52,28.49,28.51,30000.0
2020-01-27 12:00:00,28.5,28.51,28.49,28.5,27000.0,28.5,28.51,28.49,28.5,27000.0
2020-01-27 12:05:00,28.51,28.51,28.5,28.5,19620.0,28.51,28.51,28.5,28.5,19620.0
2020-01-27 12:10:00,28.5,28.51,28.48,28.48,30285.0,28.5,28.51,28.48,28.48,30285.0
2020-01-27 12:15:00,28.47,28.51,28.47,28.51,19500.0,28.47,28.51,28.47,28.51,19500.0
2020-01-27 12:20:00,28.53,28.55,28.53,28.54,9000.0,28.53,28.55,28.53,28.54,9000.0
2020-01-27 12:25:00,28.53,28.55,28.52,28.52,22500.0,28.53,28.55,28.52,28.52,22500.0
2020-01-27 12:30:00,28.52,28.54,28.52,28.54,13530.0,28.52,28.54,28.52,28.54,13530.0
2020-01-27 12:35:00,28.54,28.55,28.54,28.54,21000.0,28.54,28.55,28.54,28.54,21000.0
2020-01-27 12:40:00,28.54,28.57,28.54,28.55,30420.0,28.54,28.57,28.54,28.55,30420.0
2020-01-27 12:45:00,28.54,28.55,28.53,28.53,21000.0,28.54,28.55,28.53,28.53,21000.0
2020-01-27 12:50:00,28.53,28.54,28.52,28.52,18000.0,28.53,28.54,28.52,28.52,18000.0
2020-01-27 12:55:00,28.52,28.53,28.52,28.52,12000.0,28.52,28.53,28.52,28.52,12000.0
2020-01-27 13:00:00,28.53,28.56,28.53,28.56,19500.0,28.53,28.56,28.53,28.56,19500.0
2020-01-27 13:05:00,28.56,28.56,28.52,28.53,65355.0,28.56,28.56,28.52,28.53,65355.0
2020-01-27 13:10:00,28.51,28.51,28.5,28.5,7500.0,28.51,28.51,28.5,28.5,7500.0
2020-01-27 13:15:00,28.5,28.52,28.5,28.52,9000.0,28.5,28.52,28.5,28.52,9000.0
2020-01-27 13:20:00,28.53,28.56,28.52,28.56,21165.0,28.53,28.56,28.52,28.56,21165.0
2020-01-27 13:25:00,28.55,28.55,28.55,28.55,9000.0,28.55,28.55,28.55,28.55,9000.0
2020-01-27 13:30:00,28.55,28.56,28.52,28.52,18630.0,28.55,28.56,28.52,28.52,18630.0
2020-01-27 13:35:00,28.55,28.55,28.55,28.55,6000.0,28.55,28.55,28.55,28.55,6000.0
2020-01-27 13:40:00,28.55,28.56,28.55,28.55,9000.0,28.55,28.56,28.55,28.55,9000.0
2020-01-27 13:45:00,28.56,28.56,28.55,28.56,16650.0,28.56,28.56,28.55,28.56,16650.0
2020-01-27 13:50:00,28.56,28.56,28.54,28.54,10500.0,28.56,28.56,28.54,28.54,10500.0
2020-01-27 13:55:00,28.55,28.55,28.54,28.54,25380.0,28.55,28.55,28.54,28.54,25380.0
2020-01-27 14:00:00,28.55,28.55,28.53,28.53,27000.0,28.55,28.55,28.53,28.53,27000.0
2020-01-27 14:05:00,28.53,28.54,28.53,28.54,9000.0,28.53,28.54,28.53,28.54,9000.0
2020-01-27 14:10:00,28.55,28.57,28.55,28.55,105195.0,28.55,28.57,28.55,28.55,105195.0
2020-01-27 14:15:00,28.56,28.57,28.55,28.55,64680.0,28.56,28.57,28.55,28.55,64680.0
2020-01-27 14:20:00,28.54,28.55,28.51,28.51,73335.0,28.54,28.55,28.51,28.51,73335.0
2020-01-27 14:25:00,28.51,28.57,28.51,28.56,124740.0,28.51,28.57,28.51,28.56,124740.0
2020-01-27 14:30:00,28.55,28.57,28.53,28.53,55575.0,28.55,28.57,28.53,28.53,55575.0
2020-01-27 14:35:00,28.53,28.54,28.53,28.53,6000.0,28.53,28.54,28.53,28.53,6000.0
2020-01-27 14:40:00,28.54,28.56,28.54,28.55,15000.0,28.54,28.56,28.54,28.55,15000.0
2020-01-27 14:45:00,28.55,28.55,28.55,28.55,12000.0,28.55,28.55,28.55,28.55,12000.0
2020-01-27 14:50:00,28.53,28.53,28.5,28.5,13500.0,28.53,28.53,28.5,28.5,13500.0
2020-01-27 14:55:00,28.51,28.53,28.5,28.53,25185.0,28.51,28.53,28.5,28.53,25185.0
2020-01-27 15:00:00,28.52,28.54,28.52,28.54,25500.0,28.52,28.54,28.52,28.54,25500.0
2020-01-27 15:05:00,28.54,28.56,28.54,28.54,24165.0,28.54,28.56,28.54,28.54,24165.0
2020-01-27 15:10:00,28.53,28.53,28.5,28.52,16500.0,28.53,28.53,28.5,28.52,16500.0
2020-01-27 15:15:00,28.54,28.55,28.54,28.55,28500.0,28.54,28.55,28.54,28.55,28500.0
2020-01-27 15:20:00,28.54,28.55,28.53,28.53,44265.0,28.54,28.55,28.53,28.53,44265.0
2020-01-27 15:25:00,28.52,28.53,28.51,28.53,39330.0,28.52,28.53,28.51,28.53,39330.0
2020-01-27 15:30:00,28.52,28.52,28.47,28.48,30000.0,28.52,28.52,28.47,28.48,30000.0
2020-01-27 15:35:00,28.47,28.5,28.46,28.5,54000.0,28.47,28.5,28.46,28.5,54000.0
2020-01-27 15:40:00,28.5,28.51,28.49,28.49,42450.0,28.5,28.51,28.49,28.49,42450.0
2020-01-27 15:45:00,28.49,28.49,28.46,28.49,109500.0,28.49,28.49,28.46,28.49,109500.0
2020-01-27 15:50:00,28.49,28.51,28.47,28.47,120390.0,28.49,28.51,28.47,28.47,120390.0
2020-01-27 15:55:00,28.47,28.49,28.45,28.45,256770.0,28.47,28.49,28.45,28.45,256770.0
2020-01-28 09:30:00,28.49,28.49,28.37,28.46,111015.0,28.49,28.49,28.37,28.46,111015.0
2020-01-28 09:35:00,28.46,28.57,28.46,28.51,12255.0,28.46,28.57,28.46,28.51,12255.0
2020-01-28 09:40:00,28.56,28.56,28.51,28.53,23115.0,28.56,28.56,28.51,28.53,23115.0
2020-01-28 09:45:00,28.56,28.56,28.45,28.47,36960.0,28.56,28.56,28.45,28.47,36960.0
2020-01-28 09:50:00,28.46,28.55,28.44,28.55,77115.0,28.46,28.55,28.44,28.55,77115.0
2020-01-28 09:55:00,28.46,28.51,28.43,28.51,39450.0,28.46,28.51,28.43,28.51,39450.0
2020-01-28 10:00:00,28.5,28.51,28.45,28.5,50205.0,28.5,28.51,28.45,28.5,50205.0
2020-01-28 10:05:00,28.49,28.5,28.47,28.48,80505.0,28.49,28.5,28.47,28.48,80505.0
2020-01-28 10:10:00,28.47,28.51,28.42,28.43,183870.0,28.47,28.51,28.42,28.43,183870.0
2020-01-28 10:15:00,28.46,28.46,28.44,28.45,13500.0,28.46,28.46,28.44,28.45,13500.0
2020-01-28 10:20:00,28.46,28.51,28.46,28.5,21000.0,28.46,28.51,28.46,28.5,21000.0
2020-01-28 10:25:00,28.52,28.55,28.49,28.49,21000.0,28.52,28.55,28.49,28.49,21000.0
2020-01-28 10:30:00,28.48,28.51,28.47,28.5,37725.0,28.48,28.51,28.47,28.5,37725.0
2020-01-28 10:35:00,28.48,28.5,28.47,28.47,30450.0,28.48,28.5,28.47,28.47,30450.0
2020-01-28 10:40:00,28.47,28.5,28.47,28.5,42690.0,28.47,28.5,28.47,28.5,42690.0
2020-01-28 10:45:00,28.49,28.51,28.48,28.49,28500.0,28.49,28.51,28.48,28.49,28500.0
2020-01-28 10:50:00,28.49,28.51,28.48,28.48,108210.0,28.49,28.51,28.48,28.48,108210.0
2020-01-28 10:55:00,28.47,28.48,28.44,28.48,42225.0,28.47,28.48,28.44,28.48,42225.0
2020-01-28 11:00:00,28.49,28.51,28.46,28.47,33885.0,28.49,28.51,28.46,28.47,33885.0
2020-01-28 11:05:00,28.47,28.49,28.47,28.47,39405.0,28.47,28.49,28.47,28.47,39405.0
2020-01-28 11:10:00,28.48,28.48,28.46,28.47,31785.0,28.48,28.48,28.46,28.47,31785.0
2020-01-28 11:15:00,28.47,28.49,28.45,28.49,49500.0,28.47,28.49,28.45,28.49,49500.0
2020-01-28 11:20:00,28.47,28.51,28.46,28.51,31500.0,28.47,28.51,28.46,28.51,31500.0
2020-01-28 11:25:00,28.52,28.55,28.52,28.55,15000.0,28.52,28.55,28.52,28.55,15000.0
2020-01-28 11:30:00,28.55,28.56,28.54,28.54,28500.0,28.55,28.56,28.54,28.54,28500.0
2020-01-28 11:35:00,28.54,28.54,28.53,28.53,10500.0,28.54,28.54,28.53,28.53,10500.0
2020-01-28 11:40:00,28.54,28.55,28.54,28.55,4500.0,28.54,28.55,28.54,28.55,4500.0
2020-01-28 11:45:00,28.54,28.55,28.52,28.55,86010.0,28.54,28.55,28.52,28.55,86010.0
2020-01-28 11:50:00,28.54,28.57,28.53,28.56,52320.0,28.54,28.57,28.53,28.56,52320.0
2020-01-28 11:55:00,28.56,28.6,28.55,28.59,39600.0,28.56,28.6,28.55,28.59,39600.0
2020-01-28 12:00:00,28.6,28.61,28.59,28.59,30990.0,28.6,28.61,28.59,28.59,30990.0
2020-01-28 12:05:00,28.6,28.61,28.57,28.59,34800.0,28.6,28.61,28.57,28.59,34800.0
2020-01-28 12:10:00,28.6,28.61,28.57,28.59,18000.0,28.6,28.61,28.57,28.59,18000.0
2020-01-28 12:15:00,28.6,28.62,28.59,28.62,30450.0,28.6,28.62,28.59,28.62,30450.0
2020-01-28 12:20:00,28.63,28.63,28.59,28.6,32220.0,28.63,28.63,28.59,28.6,32220.0
2020-01-28 12:25:00,28.61,28.61,28.58,28.58,28500.0,28.61,28.61,28.58,28.58,28500.0
2020-01-28 12:30:00,28.58,28.59,28.57,28.59,22500.0,28.58,28.59,28.57,28.59,22500.0
2020-01-28 12:35:00,28.59,28.59,28.56,28.57,35250.0,28.59,28.59,28.56,28.57,35250.0
2020-01-28 12:40:00,28.56,28.58,28.55,28.58,34500.0,28.56,28.58,28.55,28.58,34500.0
2020-01-28 12:45:00,28.58,28.58,28.57,28.57,15000.0,28.58,28.58,28.57,28.57,15000.0
2020-01-28 12:50:00,28.57,28.58,28.57,28.57,21000.0,28.57,28.58,28.57,28.57,21000.0
2020-01-28 12:55:00,28.58,28.61,28.58,28.6,25665.0,28.58,28.61,28.58,28.6,25665.0
2020-01-28 13:00:00,28.6,28.6,28.59,28.59,22500.0,28.6,28.6,28.59,28.59,22500.0
2020-01-28 13:05:00,28.58,28.6,28.58,28.6,21000.0,28.58,28.6,28.58,28.6,21000.0
2020-01-28 13:10:00,28.6,28.63,28.6,28.62,12000.0,28.6,28.63,28.6,28.62,12000.0
2020-01-28 13:15:00,28.63,28.65,28.63,28.65,27075.0,28.63,28.65,28.63,28.65,27075.0
2020-01-28 13:20:00,28.65,28.66,28.61,28.61,31125.0,28.65,28.66,28.61,28.61,31125.0
2020-01-28 13:25:00,28.61,28.62,28.61,28.62,16365.0,28.61,28.62,28.61,28.62,16365.0
2020-01-28 13:30:00,28.61,28.62,28.6,28.6,15000.0,28.61,28.62,28.6,28.6,15000.0
2020-01-28 13:35:00,28.6,28.61,28.55,28.61,46590.0,28.6,28.61,28.55,28.61,46590.0
2020-01-28 13:40:00,28.61,28.61,28.61,28.61,18000.0,28.61,28.61,28.61,28.61,18000.0
2020-01-28 13:45:00,28.61,28.61,28.61,28.61,7500.0,28.61,28.61,28.61,28.61,7500.0
2020-01-28 13:50:00,28.61,28.62,28.61,28.61,25500.0,28.61,28.62,28.61,28.61,25500.0
2020-01-28 13:55:00,28.6,28.6,28.58,28.59,46500.0,28.6,28.6,28.58,28.59,46500.0
2020-01-28 14:00:00,28.59,28.6,28.59,28.59,16500.0,28.59,28.6,28.59,28.59,16500.0
2020-01-28 14:05:00,28.58,28.6,28.58,28.6,25500.0,28.58,28.6,28.58,28.6,25500.0
2020-01-28 14:10:00,28.61,28.61,28.58,28.58,83970.0,28.61,28.61,28.58,28.58,83970.0
2020-01-28 14:15:00,28.58,28.58,28.57,28.57,27750.0,28.58,28.58,28.57,28.57,27750.0
2020-01-28 14:20:00,28.57,28.57,28.57,28.57,18000.0,28.57,28.57,28.57,28.57,18000.0
2020-01-28 14:25:00,28.56,28.57,28.56,28.57,35175.0,28.56,28.57,28.56,28.57,35175.0
2020-01-28 14:30:00,28.57,28.57,28.57,28.57,16485.0,28.57,28.57,28.57,28.57,16485.0
2020-01-28 14:35:00,28.58,28.58,28.56,28.57,69900.0,28.58,28.58,28.56,28.57,69900.0
2020-01-28 14:40:00,28.57,28.58,28.57,28.57,85140.0,28.57,28.58,28.57,28.57,85140.0
2020-01-28 14:45:00,28.57,28.57,28.56,28.57,39240.0,28.57,28.57,28.56,28.57,39240.0
2020-01-28 14:50:00,28.57,28.57,28.55,28.56,31410.0,28.57,28.57,28.55,28.56,31410.0
2020-01-28 14:55:00,28.56,28.57,28.55,28.55,34815.0,28.56,28.57,28.55,28.55,34815.0
2020-01-28 15:00:00,28.55,28.55,28.52,28.53,27000.0,28.55,28.55,28.52,28.53,27000.0
2020-01-28 15:05:00,28.52,28.53,28.51,28.52,22500.0,28.52,28.53,28.51,28.52,22500.0
2020-01-28 15:10:00,28.52,28.52,28.51,28.52,33000.0,28.52,28.52,28.51,28.52,33000.0
2020-01-28 15:15:00,28.52,28.52,28.5,28.51,48000.0,28.52,28.52,28.5,28.51,48000.0
2020-01-28 15:20:00,28.52,28.56,28.52,28.56,54000.0,28.52,28.56,28.52,28.56,54000.0
2020-01-28 15:25:00,28.56,28.56,28.54,28.56,40635.0,28.56,28.56,28.54,28.56,40635.0
2020-01-28 15:30:00,28.56,28.56,28.54,28.54,69990.0,28.56,28.56,28.54,28.54,69990.0
2020-01-28 15:35:00,28.54,28.55,28.53,28.53,55260.0,28.54,28.55,28.53,28.53,55260.0
2020-01-28 15:40:00,28.53,28.54,28.52,28.54,41235.0,28.53,28.54,28.52,28.54,41235.0
2020-01-28 15:45:00,28.54,28.55,28.53,28.55,48540.0,28.54,28.55,28.53,28.55,48540.0
2020-01-28 15:50:00,28.55,28.55,28.51,28.55,175905.0,28.55,28.55,28.51,28.55,175905.0
2020-01-28 15:55:00,28.55,28.56,28.53,28.54,288465.0,28.55,28.56,28.53,28.54,288465.0
2020-01-29 09:30:00,28.51,28.64,28.51,28.58,131025.0,28.51,28.64,28.51,28.58,131025.0
2020-01-29 09:35:00,28.61,28.61,28.52,28.56,31200.0,28.61,28.61,28.52,28.56,31200.0
2020-01-29 09:40:00,28.57,28.61,28.55,28.57,25500.0,28.57,28.61,28.55,28.57,25500.0
2020-01-29 09:45:00,28.53,28.53,28.43,28.45,31155.0,28.53,28.53,28.43,28.45,31155.0
2020-01-29 09:50:00,28.47,28.5,28.47,28.49,36000.0,28.47,28.5,28.47,28.49,36000.0
2020-01-29 09:55:00,28.46,28.46,28.41,28.41,12000.0,28.46,28.46,28.41,28.41,12000.0
2020-01-29 10:00:00,28.36,28.39,28.33,28.34,28125.0,28.36,28.39,28.33,28.34,28125.0
2020-01-29 10:05:00,28.31,28.34,28.26,28.26,40500.0,28.31,28.34,28.26,28.26,40500.0
2020-01-29 10:10:00,28.28,28.3,28.28,28.28,28515.0,28.28,28.3,28.28,28.28,28515.0
2020-01-29 10:15:00,28.28,28.3,28.28,28.3,51000.0,28.28,28.3,28.28,28.3,51000.0
2020-01-29 10:20:00,28.31,28.31,28.3,28.31,22500.0,28.31,28.31,28.3,28.31,22500.0
2020-01-29 10:25:00,28.31,28.33,28.28,28.33,33000.0,28.31,28.33,28.28,28.33,33000.0
2020-01-29 10:30:00,28.34,28.39,28.32,28.38,45000.0,28.34,28.39,28.32,28.38,45000.0
2020-01-29 10:35:00,28.39,28.4,28.32,28.34,33285.0,28.39,28.4,28.32,28.34,33285.0
2020-01-29 10:40:00,28.36,28.38,28.36,28.36,16560.0,28.36,28.38,28.36,28.36,16560.0
2020-01-29 10:45:00,28.37,28.38,28.34,28.34,21435.0,28.37,28.38,28.34,28.34,21435.0
2020-01-29 10:50:00,28.35,28.38,28.35,28.38,22500.0,28.35,28.38,28.35,28.38,22500.0
2020-01-29 10:55:00,28.36,28.39,28.36,28.37,16500.0,28.36,28.39,28.36,28.37,16500.0
2020-01-29 11:00:00,28.38,28.42,28.38,28.42,19500.0,28.38,28.42,28.38,28.42,19500.0
2020-01-29 11:05:00,28.42,28.42,28.4,28.41,18000.0,28.42,28.42,28.4,28.41,18000.0
2020-01-29 11:10:00,28.41,28.49,28.41,28.46,60090.0,28.41,28.49,28.41,28.46,60090.0
2020-01-29 11:15:00,28.46,28.48,28.46,28.47,13500.0,28.46,28.48,28.46,28.47,13500.0
2020-01-29 11:20:00,28.49,28.51,28.49,28.5,25500.0,28.49,28.51,28.49,28.5,25500.0
2020-01-29 11:25:00,28.52,28.53,28.5,28.5,25500.0,28.52,28.53,28.5,28.5,25500.0
2020-01-29 11:30:00,28.5,28.51,28.47,28.47,12000.0,28.5,28.51,28.47,28.47,12000.0
2020-01-29 11:35:00,28.49,28.49,28.47,28.47,7500.0,28.49,28.49,28.47,28.47,7500.0
2020-01-29 11:40:00,28.47,28.48,28.46,28.47,33000.0,28.47,28.48,28.46,28.47,33000.0
2020-01-29 11:45:00,28.47,28.5,28.47,28.5,37500.0,28.47,28.5,28.47,28.5,37500.0
2020-01-29 11:50:00,28.5,28.5,28.48,28.48,13560.0,28.5,28.5,28.48,28.48,13560.0
2020-01-29 11:55:00,28.5,28.5,28.47,28.49,19500.0,28.5,28.5,28.47,28.49,19500.0
2020-01-29 12:00:00,28.48,28.5,28.48,28.5,29325.0,28.48,28.5,28.48,28.5,29325.0
2020-01-29 12:05:00,28.5,28.51,28.5,28.51,33150.0,28.5,28.51,28.5,28.51,33150.0
2020-01-29 12:10:00,28.51,28.54,28.51,28.53,28500.0,28.51,28.54,28.51,28.53,28500.0
2020-01-29 12:15:00,28.53,28.54,28.53,28.54,34560.0,28.53,28.54,28.53,28.54,34560.0
2020-01-29 12:20:00,28.53,28.54,28.53,28.54,13890.0,28.53,28.54,28.53,28.54,13890.0
2020-01-29 12:25:00,28.54,28.54,28.53,28.54,15000.0,28.54,28.54,28.53,28.54,15000.0
2020-01-29 12:30:00,28.54,28.54,28.53,28.53,28995.0,28.54,28.54,28.53,28.53,28995.0
2020-01-29 12:35:00,28.53,28.54,28.53,28.54,27000.0,28.53,28.54,28.53,28.54,27000.0
2020-01-29 12:40:00,28.54,28.55,28.53,28.55,24780.0,28.54,28.55,28.53,28.55,24780.0
2020-01-29 12:45:00,28.55,28.55,28.53,28.54,13500.0,28.55,28.55,28.53,28.54,13500.0
2020-01-29 12:50:00,28.53,28.54,28.53,28.53,6000.0,28.53,28.54,28.53,28.53,6000.0
2020-01-29 12:55:00,28.53,28.54,28.53,28.54,23445.0,28.53,28.54,28.53,28.54,23445.0
2020-01-29 13:00:00,28.55,28.55,28.54,28.55,15000.0,28.55,28.55,28.54,28.55,15000.0
2020-01-29 13:05:00,28.55,28.55,28.53,28.53,17955.0,28.55,28.55,28.53,28.53,17955.0
2020-01-29 13:10:00,28.53,28.55,28.53,28.54,24000.0,28.53,28.55,28.53,28.54,24000.0
2020-01-29 13:15:00,28.55,28.56,28.54,28.55,15000.0,28.55,28.56,28.54,28.55,15000.0
2020-01-29 13:20:00,28.55,28.58,28.55,28.57,212415.0,28.55,28.58,28.55,28.57,212415.0
2020-01-29 13:25:00,28.56,28.56,28.52,28.53,19440.0,28.56,28.56,28.52,28.53,19440.0
2020-01-29 13:30:00,28.53,28.54,28.52,28.52,26565.0,28.53,28.54,28.52,28.52,26565.0
2020-01-29 13:35:00,28.51,28.53,28.51,28.53,56130.0,28.51,28.53,28.51,28.53,56130.0
2020-01-29 13:40:00,28.53,28.55,28.53,28.54,30000.0,28.53,28.55,28.53,28.54,30000.0
2020-01-29 13:45:00,28.54,28.55,28.52,28.55,88530.0,28.54,28.55,28.52,28.55,88530.0
2020-01-29 13:50:00,28.54,28.55,28.53,28.54,74490.0,28.54,28.55,28.53,28.54,74490.0
2020-01-29 13:55:00,28.53,28.55,28.53,28.54,33030.0,28.53,28.55,28.53,28.54,33030.0
2020-01-29 14:00:00,28.53,28.56,28.52,28.54,40500.0,28.53,28.56,28.52,28.54,40500.0
2020-01-29 14:05:00,28.55,28.55,28.53,28.54,18000.0,28.55,28.55,28.53,28.54,18000.0
2020-01-29 14:10:00,28.53,28.54,28.53,28.54,36960.0,28.53,28.54,28.53,28.54,36960.0
2020-01-29 14:15:00,28.54,28.55,28.54,28.55,28500.0,28.54,28.55,28.54,28.55,28500.0
2020-01-29 14:20:00,28.55,28.57,28.55,28.56,21000.0,28.55,28.57,28.55,28.56,21000.0
2020-01-29 14:25:00,28.55,28.56,28.55,28.56,18000.0,28.55,28.56,28.55,28.56,18000.0
2020-01-29 14:30:00,28.56,28.57,28.56,28.57,15000.0,28.56,28.57,28.56,28.57,15000.0
2020-01-29 14:35:00,28.56,28.57,28.56,28.56,42090.0,28.56,28.57,28.56,28.56,42090.0
2020-01-29 14:40:00,28.56,28.57,28.53,28.53,57000.0,28.56,28.57,28.53,28.53,57000.0
2020-01-29 14:45:00,28.53,28.55,28.53,28.53,39000.0,28.53,28.55,28.53,28.53,39000.0
2020-01-29 14:50:00,28.53,28.54,28.53,28.53,58800.0,28.53,28.54,28.53,28.53,58800.0
2020-01-29 14:55:00,28.53,28.54,28.53,28.54,52500.0,28.53,28.54,28.53,28.54,52500.0
2020-01-29 15:00:00,28.53,28.53,28.48,28.49,28785.0,28.53,28.53,28.48,28.49,28785.0
2020-01-29 15:05:00,28.49,28.51,28.49,28.5,27000.0,28.49,28.51,28.49,28.5,27000.0
2020-01-29 15:10:00,28.5,28.5,28.46,28.46,15015.0,28.5,28.5,28.46,28.46,15015.0
2020-01-29 15:15:00,28.45,28.46,28.44,28.45,20715.0,28.45,28.46,28.44,28.45,20715.0
2020-01-29 15:20:00,28.45,28.45,28.4,28.41,79050.0,28.45,28.45,28.4,28.41,79050.0
2020-01-29 15:25:00,28.41,28.43,28.4,28.42,58500.0,28.41,28.43,28.4,28.42,58500.0
2020-01-29 15:30:00,28.41,28.41,28.36,28.36,95595.0,28.41,28.41,28.36,28.36,95595.0
2020-01-29 15:35:00,28.35,28.36,28.31,28.31,55800.0,28.35,28.36,28.31,28.31,55800.0
2020-01-29 15:40:00,28.31,28.31,28.28,28.29,66000.0,28.31,28.31,28.28,28.29,66000.0
2020-01-29 15:45:00,28.29,28.31,28.28,28.3,49500.0,28.29,28.31,28.28,28.3,49500.0
2020-01-29 15:50:00,28.27,28.29,28.27,28.27,49500.0,28.27,28.29,28.27,28.27,49500.0
2020-01-29 15:55:00,28.27,28.3,28.26,28.28,181665.0,28.27,28.3,28.26,28.28,181665.0
2020-01-30 09:30:00,28.05,28.05,27.84,27.97,158520.0,28.05,28.05,27.84,27.97,158520.0
2020-01-30 09:35:00,27.98,28.04,27.96,28.02,139815.0,27.98,28.04,27.96,28.02,139815.0
2020-01-30 09:40:00,28.03,28.05,27.94,28.0,69705.0,28.03,28.05,27.94,28.0,69705.0
2020-01-30 09:45:00,28.01,28.04,27.94,27.94,90945.0,28.01,28.04,27.94,27.94,90945.0
2020-01-30 09:50:00,27.91,27.97,27.89,27.95,42105.0,27.91,27.97,27.89,27.95,42105.0
2020-01-30 09:55:00,27.95,27.97,27.93,27.96,42000.0,27.95,27.97,27.93,27.96,42000.0
2020-01-30 10:00:00,27.98,28.02,27.96,28.02,50070.0,27.98,28.02,27.96,28.02,50070.0
2020-01-30 10:05:00,28.02,28.05,27.98,28.02,48000.0,28.02,28.05,27.98,28.02,48000.0
2020-01-30 10:10:00,28.01,28.05,27.99,28.0,30075.0,28.01,28.05,27.99,28.0,30075.0
2020-01-30 10:15:00,28.01,28.01,27.98,27.99,36000.0,28.01,28.01,27.98,27.99,36000.0
2020-01-30 10:20:00,27.98,28.01,27.97,28.0,15435.0,27.98,28.01,27.97,28.0,15435.0
2020-01-30 10:25:00,28.0,28.01,27.99,28.01,61815.0,28.0,28.01,27.99,28.01,61815.0
2020-01-30 10:30:00,28.01,28.05,28.01,28.03,49500.0,28.01,28.05,28.01,28.03,49500.0
2020-01-30 10:35:00,28.03,28.04,27.99,28.01,45000.0,28.03,28.04,27.99,28.01,45000.0
2020-01-30 10:40:00,28.0,28.0,27.96,27.96,85920.0,28.0,28.0,27.96,27.96,85920.0
2020-01-30 10:45:00,27.97,27.98,27.92,27.98,98565.0,27.97,27.98,27.92,27.98,98565.0
2020-01-30 10:50:00,27.96,27.99,27.96,27.96,66405.0,27.96,27.99,27.96,27.96,66405.0
2020-01-30 10:55:00,27.96,28.02,27.96,27.97,27000.0,27.96,28.02,27.96,27.97,27000.0
2020-01-30 11:00:00,27.97,28.02,27.97,28.01,22500.0,27.97,28.02,27.97,28.01,22500.0
2020-01-30 11:05:00,28.01,28.02,28.0,28.01,65805.0,28.01,28.02,28.0,28.01,65805.0
2020-01-30 11:10:00,28.01,28.04,28.0,28.01,53130.0,28.01,28.04,28.0,28.01,53130.0
2020-01-30 11:15:00,28.0,28.01,27.98,27.99,30000.0,28.0,28.01,27.98,27.99,30000.0
2020-01-30 11:20:00,27.98,28.01,27.97,27.97,249105.0,27.98,28.01,27.97,27.97,249105.0
2020-01-30 11:25:00,27.97,27.99,27.95,27.97,46500.0,27.97,27.99,27.95,27.97,46500.0
2020-01-30 11:30:00,27.97,27.98,27.97,27.98,31500.0,27.97,27.98,27.97,27.98,31500.0
2020-01-30 11:35:00,27.98,28.0,27.97,27.99,72570.0,27.98,28.0,27.97,27.99,72570.0
2020-01-30 11:40:00,28.01,28.03,27.98,28.0,56145.0,28.01,28.03,27.98,28.0,56145.0
2020-01-30 11:45:00,28.0,28.03,27.99,28.03,57000.0,28.0,28.03,27.99,28.03,57000.0
2020-01-30 11:50:00,28.03,28.03,28.0,28.0,96510.0,28.03,28.03,28.0,28.0,96510.0
2020-01-30 11:55:00,27.99,27.99,27.96,27.96,25485.0,27.99,27.99,27.96,27.96,25485.0
2020-01-30 12:00:00,27.95,27.96,27.94,27.96,45885.0,27.95,27.96,27.94,27.96,45885.0
2020-01-30 12:05:00,27.97,27.97,27.95,27.97,22500.0,27.97,27.97,27.95,27.97,22500.0
2020-01-30 12:10:00,27.97,27.99,27.96,27.98,61620.0,27.97,27.99,27.96,27.98,61620.0
2020-01-30 12:15:00,27.98,28.0,27.98,27.98,153210.0,27.98,28.0,27.98,27.98,153210.0
2020-01-30 12:20:00,27.98,27.99,27.97,27.99,24000.0,27.98,27.99,27.97,27.99,24000.0
2020-01-30 12:25:00,27.99,27.99,27.95,27.95,58740.0,27.99,27.99,27.95,27.95,58740.0
2020-01-30 12:30:00,27.95,27.97,27.95,27.96,37500.0,27.95,27.97,27.95,27.96,37500.0
2020-01-30 12:35:00,27.96,27.98,27.93,27.93,63405.0,27.96,27.98,27.93,27.93,63405.0
2020-01-30 12:40:00,27.9,27.94,27.9,27.92,18690.0,27.9,27.94,27.9,27.92,18690.0
2020-01-30 12:45:00,27.91,27.91,27.87,27.87,15000.0,27.91,27.91,27.87,27.87,15000.0
2020-01-30 12:50:00,27.88,27.9,27.88,27.89,27840.0,27.88,27.9,27.88,27.89,27840.0
2020-01-30 12:55:00,27.86,27.89,27.86,27.87,18000.0,27.86,27.89,27.86,27.87,18000.0
2020-01-30 13:00:00,27.86,27.87,27.84,27.86,28500.0,27.86,27.87,27.84,27.86,28500.0
2020-01-30 13:05:00,27.86,27.86,27.83,27.84,37500.0,27.86,27.86,27.83,27.84,37500.0
2020-01-30 13:10:00,27.84,27.86,27.83,27.83,73515.0,27.84,27.86,27.83,27.83,73515.0
2020-01-30 13:15:00,27.83,27.85,27.82,27.83,63000.0,27.83,27.85,27.82,27.83,63000.0
2020-01-30 13:20:00,27.83,27.87,27.83,27.85,77715.0,27.83,27.87,27.83,27.85,77715.0
2020-01-30 13:25:00,27.85,27.87,27.85,27.87,23100.0,27.85,27.87,27.85,27.87,23100.0
2020-01-30 13:30:00,27.87,27.87,27.84,27.84,39225.0,27.87,27.87,27.84,27.84,39225.0
2020-01-30 13:35:00,27.85,27.85,27.82,27.83,21510.0,27.85,27.85,27.82,27.83,21510.0
2020-01-30 13:40:00,27.83,27.83,27.82,27.83,25500.0,27.83,27.83,27.82,27.83,25500.0
2020-01-30 13:45:00,27.83,27.84,27.83,27.84,43500.0,27.83,27.84,27.83,27.84,43500.0
2020-01-30 13:50:00,27.84,27.85,27.82,27.85,40500.0,27.84,27.85,27.82,27.85,40500.0
2020-01-30 13:55:00,27.83,27.83,27.8,27.81,19500.0,27.83,27.83,27.8,27.81,19500.0
2020-01-30 14:00:00,27.82,27.82,27.81,27.82,31770.0,27.82,27.82,27.81,27.82,31770.0
2020-01-30 14:05:00,27.82,27.86,27.82,27.85,62340.0,27.82,27.86,27.82,27.85,62340.0
2020-01-30 14:10:00,27.85,27.87,27.85,27.87,13500.0,27.85,27.87,27.85,27.87,13500.0
2020-01-30 14:15:00,27.87,27.88,27.87,27.88,14385.0,27.87,27.88,27.87,27.88,14385.0
2020-01-30 14:20:00,27.87,27.89,27.87,27.89,12000.0,27.87,27.89,27.87,27.89,12000.0
2020-01-30 14:25:00,27.9,27.9,27.88,27.88,43215.0,27.9,27.9,27.88,27.88,43215.0
2020-01-30 14:30:00,27.87,27.87,27.84,27.84,42000.0,27.87,27.87,27.84,27.84,42000.0
2020-01-30 14:35:00,27.84,27.84,27.81,27.82,181005.0,27.84,27.84,27.81,27.82,181005.0
2020-01-30 14:40:00,27.82,27.9,27.81,27.82,47055.0,27.82,27.9,27.81,27.82,47055.0
2020-01-30 14:45:00,27.82,27.87,27.82,27.85,34020.0,27.82,27.87,27.82,27.85,34020.0
2020-01-30 14:50:00,27.83,27.83,27.82,27.82,3000.0,27.83,27.83,27.82,27.82,3000.0
2020-01-30 14:55:00,27.84,27.87,27.84,27.87,83250.0,27.84,27.87,27.84,27.87,83250.0
2020-01-30 15:00:00,27.87,27.94,27.87,27.94,45585.0,27.87,27.94,27.87,27.94,45585.0
2020-01-30 15:05:00,27.91,27.91,27.88,27.88,7500.0,27.91,27.91,27.88,27.88,7500.0
2020-01-30 15:10:00,27.89,27.9,27.88,27.9,27060.0,27.89,27.9,27.88,27.9,27060.0
2020-01-30 15:15:00,27.91,27.94,27.9,27.94,28140.0,27.91,27.94,27.9,27.94,28140.0
2020-01-30 15:20:00,27.94,27.97,27.94,27.96,126720.0,27.94,27.97,27.94,27.96,126720.0
2020-01-30 15:25:00,27.95,27.96,27.93,27.94,31500.0,27.95,27.96,27.93,27.94,31500.0
2020-01-30 15:30:00,27.94,27.96,27.92,27.93,120120.0,27.94,27.96,27.92,27.93,120120.0
2020-01-30 15:35:00,27.93,27.95,27.91,27.93,221760.0,27.93,27.95,27.91,27.93,221760.0
2020-01-30 15:40:00,27.94,27.98,27.94,27.96,48000.0,27.94,27.98,27.94,27.96,48000.0
2020-01-30 15:45:00,27.96,27.98,27.95,27.97,77400.0,27.96,27.98,27.95,27.97,77400.0
2020-01-30 15:50:00,27.96,27.98,27.91,27.96,265575.0,27.96,27.98,27.91,27.96,265575.0
2020-01-30 15:55:00,27.95,28.0,27.94,27.99,267885.0,27.95,28.0,27.94,27.99,267885.0
2020-01-31 09:30:00,27.69,27.86,27.64,27.67,313260.0,27.69,27.86,27.64,27.67,313260.0
2020-01-31 09:35:00,27.67,27.75,27.65,27.7,135675.0,27.67,27.75,27.65,27.7,135675.0
2020-01-31 09:40:00,27.7,27.75,27.67,27.67,204780.0,27.7,27.75,27.67,27.67,204780.0
2020-01-31 09:45:00,27.67,27.67,27.5,27.52,274860.0,27.67,27.67,27.5,27.52,274860.0
2020-01-31 09:50:00,27.52,27.62,27.5,27.59,98655.0,27.52,27.62,27.5,27.59,98655.0
2020-01-31 09:55:00,27.58,27.6,27.56,27.58,97725.0,27.58,27.6,27.56,27.58,97725.0
2020-01-31 10:00:00,27.59,27.59,27.51,27.54,105330.0,27.59,27.59,27.51,27.54,105330.0
2020-01-31 10:05:00,27.54,27.58,27.54,27.56,42225.0,27.54,27.58,27.54,27.56,42225.0
2020-01-31 10:10:00,27.56,27.57,27.47,27.49,485205.0,27.56,27.57,27.47,27.49,485205.0
2020-01-31 10:15:00,27.49,27.61,27.48,27.61,113355.0,27.49,27.61,27.48,27.61,113355.0
2020-01-31 10:20:00,27.61,27.62,27.58,27.59,59370.0,27.61,27.62,27.58,27.59,59370.0
2020-01-31 10:25:00,27.58,27.6,27.52,27.55,100230.0,27.58,27.6,27.52,27.55,100230.0
2020-01-31 10:30:00,27.55,27.56,27.53,27.56,133500.0,27.55,27.56,27.53,27.56,133500.0
2020-01-31 10:35:00,27.57,27.58,27.52,27.54,144570.0,27.57,27.58,27.52,27.54,144570.0
2020-01-31 10:40:00,27.54,27.57,27.52,27.53,241035.0,27.54,27.57,27.52,27.53,241035.0
2020-01-31 10:45:00,27.54,27.57,27.53,27.53,231540.0,27.54,27.57,27.53,27.53,231540.0
2020-01-31 10:50:00,27.53,27.57,27.48,27.48,158415.0,27.53,27.57,27.48,27.48,158415.0
2020-01-31 10:55:00,27.48,27.51,27.46,27.48,93000.0,27.48,27.51,27.46,27.48,93000.0
2020-01-31 11:00:00,27.48,27.49,27.41,27.44,204195.0,27.48,27.49,27.41,27.44,204195.0
2020-01-31 11:05:00,27.42,27.45,27.41,27.42,38640.0,27.42,27.45,27.41,27.42,38640.0
2020-01-31 11:10:00,27.42,27.42,27.36,27.37,165000.0,27.42,27.42,27.36,27.37,165000.0
2020-01-31 11:15:00,27.36,27.37,27.32,27.35,91890.0,27.36,27.37,27.32,27.35,91890.0
2020-01-31 11:20:00,27.34,27.36,27.32,27.32,52500.0,27.34,27.36,27.32,27.32,52500.0
2020-01-31 11:25:00,27.32,27.32,27.26,27.26,113685.0,27.32,27.32,27.26,27.26,113685.0
2020-01-31 11:30:00,27.27,27.33,27.24,27.32,120285.0,27.27,27.33,27.24,27.32,120285.0
2020-01-31 11:35:00,27.32,27.4,27.3,27.31,207135.0,27.32,27.4,27.3,27.31,207135.0
2020-01-31 11:40:00,27.32,27.32,27.3,27.3,40500.0,27.32,27.32,27.3,27.3,40500.0
2020-01-31 11:45:00,27.31,27.35,27.31,27.32,61815.0,27.31,27.35,27.31,27.32,61815.0
2020-01-31 11:50:00,27.34,27.34,27.3,27.33,67935.0,27.34,27.34,27.3,27.33,67935.0
2020-01-31 11:55:00,27.33,27.33,27.32,27.33,33000.0,27.33,27.33,27.32,27.33,33000.0
2020-01-31 12:00:00,27.33,27.36,27.32,27.36,74400.0,27.33,27.36,27.32,27.36,74400.0
2020-01-31 12:05:00,27.36,27.37,27.32,27.32,36000.0,27.36,27.37,27.32,27.32,36000.0
2020-01-31 12:10:00,27.33,27.35,27.31,27.32,43500.0,27.33,27.35,27.31,27.32,43500.0
2020-01-31 12:15:00,27.32,27.32,27.28,27.3,67500.0,27.32,27.32,27.28,27.3,67500.0
2020-01-31 12:20:00,27.31,27.33,27.3,27.3,45000.0,27.31,27.33,27.3,27.3,45000.0
2020-01-31 12:25:00,27.3,27.32,27.28,27.32,51000.0,27.3,27.32,27.28,27.32,51000.0
2020-01-31 12:30:00,27.32,27.32,27.29,27.31,79500.0,27.32,27.32,27.29,27.31,79500.0
2020-01-31 12:35:00,27.3,27.3,27.21,27.23,51225.0,27.3,27.3,27.21,27.23,51225.0
2020-01-31 12:40:00,27.22,27.26,27.2,27.26,60000.0,27.22,27.26,27.2,27.26,60000.0
2020-01-31 12:45:00,27.26,27.27,27.24,27.26,57345.0,27.26,27.27,27.24,27.26,57345.0
2020-01-31 12:50:00,27.26,27.28,27.24,27.28,44775.0,27.26,27.28,27.24,27.28,44775.0
2020-01-31 12:55:00,27.28,27.29,27.26,27.26,36750.0,27.28,27.29,27.26,27.26,36750.0
2020-01-31 13:00:00,27.27,27.29,27.25,27.27,33525.0,27.27,27.29,27.25,27.27,33525.0
2020-01-31 13:05:00,27.26,27.28,27.25,27.25,48000.0,27.26,27.28,27.25,27.25,48000.0
2020-01-31 13:10:00,27.24,27.24,27.23,27.23,81105.0,27.24,27.24,27.23,27.23,81105.0
2020-01-31 13:15:00,27.23,27.27,27.23,27.27,310650.0,27.23,27.27,27.23,27.27,310650.0
2020-01-31 13:20:00,27.27,27.28,27.25,27.28,45765.0,27.27,27.28,27.25,27.28,45765.0
2020-01-31 13:25:00,27.27,27.27,27.22,27.24,27195.0,27.27,27.27,27.22,27.24,27195.0
2020-01-31 13:30:00,27.23,27.24,27.17,27.19,399810.0,27.23,27.24,27.17,27.19,399810.0
2020-01-31 13:35:00,27.17,27.17,27.1,27.13,304080.0,27.17,27.17,27.1,27.13,304080.0
2020-01-31 13:40:00,27.13,27.13,27.08,27.08,169500.0,27.13,27.13,27.08,27.08,169500.0
2020-01-31 13:45:00,27.08,27.1,27.06,27.1,42750.0,27.08,27.1,27.06,27.1,42750.0
2020-01-31 13:50:00,27.11,27.13,27.09,27.11,48000.0,27.11,27.13,27.09,27.11,48000.0
2020-01-31 13:55:00,27.11,27.13,27.1,27.1,40380.0,27.11,27.13,27.1,27.1,40380.0
2020-01-31 14:00:00,27.11,27.17,27.1,27.17,48105.0,27.11,27.17,27.1,27.17,48105.0
2020-01-31 14:05:00,27.17,27.18,27.15,27.16,72315.0,27.17,27.18,27.15,27.16,72315.0
2020-01-31 14:10:00,27.16,27.17,27.14,27.14,42195.0,27.16,27.17,27.14,27.14,42195.0
2020-01-31 14:15:00,27.14,27.18,27.14,27.17,57945.0,27.14,27.18,27.14,27.17,57945.0
2020-01-31 14:20:00,27.16,27.16,27.1,27.11,63405.0,27.16,27.16,27.1,27.11,63405.0
2020-01-31 14:25:00,27.11,27.14,27.1,27.13,45885.0,27.11,27.14,27.1,27.13,45885.0
2020-01-31 14:30:00,27.13,27.19,27.12,27.17,57480.0,27.13,27.19,27.12,27.17,57480.0
2020-01-31 14:35:00,27.17,27.21,27.16,27.19,134940.0,27.17,27.21,27.16,27.19,134940.0
2020-01-31 14:40:00,27.2,27.22,27.19,27.22,150330.0,27.2,27.22,27.19,27.22,150330.0
2020-01-31 14:45:00,27.22,27.23,27.19,27.19,185970.0,27.22,27.23,27.19,27.19,185970.0
2020-01-31 14:50:00,27.2,27.2,27.19,27.19,27000.0,27.2,27.2,27.19,27.19,27000.0
2020-01-31 14:55:00,27.19,27.23,27.19,27.22,77520.0,27.19,27.23,27.19,27.22,77520.0
2020-01-31 15:00:00,27.21,27.23,27.18,27.22,97905.0,27.21,27.23,27.18,27.22,97905.0
2020-01-31 15:05:00,27.22,27.23,27.2,27.2,63645.0,27.22,27.23,27.2,27.2,63645.0
2020-01-31 15:10:00,27.21,27.22,27.16,27.17,754320.0,27.21,27.22,27.16,27.17,754320.0
2020-01-31 15:15:00,27.17,27.17,27.13,27.15,58500.0,27.17,27.17,27.13,27.15,58500.0
2020-01-31 15:20:00,27.15,27.16,27.13,27.15,27165.0,27.15,27.16,27.13,27.15,27165.0
2020-01-31 15:25:00,27.16,27.16,27.11,27.11,63000.0,27.16,27.16,27.11,27.11,63000.0
2020-01-31 15:30:00,27.11,27.19,27.09,27.19,185325.0,27.11,27.19,27.09,27.19,185325.0
2020-01-31 15:35:00,27.19,27.2,27.18,27.19,85500.0,27.19,27.2,27.18,27.19,85500.0
2020-01-31 15:40:00,27.19,27.25,27.17,27.23,211545.0,27.19,27.25,27.17,27.23,211545.0
2020-01-31 15:45:00,27.24,27.25,27.2,27.2,165045.0,27.24,27.25,27.2,27.2,165045.0
2020-01-31 15:50:00,27.19,27.2,27.0,27.0,854505.0,27.19,27.2,27.0,27.0,854505.0
2020-01-31 15:55:00,27.02,27.07,27.0,27.06,983190.0,27.02,27.07,27.0,27.06,983190.0
2020-02-03 09:30:00,27.19,27.23,27.08,27.19,184935.0,27.19,27.23,27.08,27.19,184935.0
2020-02-03 09:35:00,27.18,27.34,27.18,27.34,109005.0,27.18,27.34,27.18,27.34,109005.0
2020-02-03 09:40:00,27.31,27.32,27.23,27.25,103635.0,27.31,27.32,27.23,27.25,103635.0
2020-02-03 09:45:00,27.26,27.31,27.25,27.28,69255.0,27.26,27.31,27.25,27.28,69255.0
2020-02-03 09:50:00,27.27,27.29,27.21,27.25,60390.0,27.27,27.29,27.21,27.25,60390.0
2020-02-03 09:55:00,27.24,27.26,27.22,27.24,27060.0,27.24,27.26,27.22,27.24,27060.0
2020-02-03 10:00:00,27.25,27.38,27.25,27.37,92235.0,27.25,27.38,27.25,27.37,92235.0
2020-02-03 10:05:00,27.36,27.36,27.29,27.33,89550.0,27.36,27.36,27.29,27.33,89550.0
2020-02-03 10:10:00,27.34,27.36,27.33,27.34,37830.0,27.34,27.36,27.33,27.34,37830.0
2020-02-03 10:15:00,27.36,27.42,27.34,27.42,39720.0,27.36,27.42,27.34,27.42,39720.0
2020-02-03 10:20:00,27.44,27.47,27.41,27.41,49590.0,27.44,27.47,27.41,27.41,49590.0
2020-02-03 10:25:00,27.41,27.43,27.41,27.43,66285.0,27.41,27.43,27.41,27.43,66285.0
2020-02-03 10:30:00,27.43,27.45,27.41,27.44,30750.0,27.43,27.45,27.41,27.44,30750.0
2020-02-03 10:35:00,27.44,27.44,27.37,27.38,25500.0,27.44,27.44,27.37,27.38,25500.0
2020-02-03 10:40:00,27.36,27.36,27.31,27.32,30060.0,27.36,27.36,27.31,27.32,30060.0
2020-02-03 10:45:00,27.31,27.31,27.26,27.27,48900.0,27.31,27.31,27.26,27.27,48900.0
2020-02-03 10:50:00,27.28,27.29,27.26,27.28,79770.0,27.28,27.29,27.26,27.28,79770.0
2020-02-03 10:55:00,27.29,27.29,27.22,27.27,61230.0,27.29,27.29,27.22,27.27,61230.0
2020-02-03 11:00:00,27.29,27.29,27.25,27.25,52425.0,27.29,27.29,27.25,27.25,52425.0
2020-02-03 11:05:00,27.24,27.26,27.23,27.25,50805.0,27.24,27.26,27.23,27.25,50805.0
2020-02-03 11:10:00,27.24,27.26,27.2,27.23,52935.0,27.24,27.26,27.2,27.23,52935.0
2020-02-03 11:15:00,27.23,27.26,27.23,27.24,50025.0,27.23,27.26,27.23,27.24,50025.0
2020-02-03 11:20:00,27.25,27.28,27.25,27.28,31095.0,27.25,27.28,27.25,27.28,31095.0
2020-02-03 11:25:00,27.28,27.28,27.25,27.26,54495.0,27.28,27.28,27.25,27.26,54495.0
2020-02-03 11:30:00,27.25,27.26,27.23,27.23,39015.0,27.25,27.26,27.23,27.23,39015.0
2020-02-03 11:35:00,27.22,27.25,27.22,27.25,13500.0,27.22,27.25,27.22,27.25,13500.0
2020-02-03 11:40:00,27.26,27.26,27.2,27.22,64665.0,27.26,27.26,27.2,27.22,64665.0
2020-02-03 11:45:00,27.23,27.24,27.2,27.23,56625.0,27.23,27.24,27.2,27.23,56625.0
2020-02-03 11:50:00,27.22,27.22,27.21,27.22,37500.0,27.22,27.22,27.21,27.22,37500.0
2020-02-03 11:55:00,27.22,27.24,27.21,27.23,75570.0,27.22,27.24,27.21,27.23,75570.0
2020-02-03 12:00:00,27.23,27.23,27.2,27.22,40500.0,27.23,27.23,27.2,27.22,40500.0
2020-02-03 12:05:00,27.22,27.25,27.2,27.2,43035.0,27.22,27.25,27.2,27.2,43035.0
2020-02-03 12:10:00,27.19,27.25,27.19,27.24,54405.0,27.19,27.25,27.19,27.24,54405.0
2020-02-03 12:15:00,27.25,27.28,27.24,27.25,88320.0,27.25,27.28,27.24,27.25,88320.0
2020-02-03 12:20:00,27.26,27.28,27.26,27.28,29670.0,27.26,27.28,27.26,27.28,29670.0
2020-02-03 12:25:00,27.28,27.3,27.28,27.29,44775.0,27.28,27.3,27.28,27.29,44775.0
2020-02-03 12:30:00,27.29,27.29,27.25,27.25,24000.0,27.29,27.29,27.25,27.25,24000.0
2020-02-03 12:35:00,27.25,27.25,27.24,27.25,31755.0,27.25,27.25,27.24,27.25,31755.0
2020-02-03 12:40:00,27.27,27.29,27.27,27.28,36450.0,27.27,27.29,27.27,27.28,36450.0
2020-02-03 12:45:00,27.26,27.32,27.26,27.31,42240.0,27.26,27.32,27.26,27.31,42240.0
2020-02-03 12:50:00,27.31,27.31,27.28,27.29,27000.0,27.31,27.31,27.28,27.29,27000.0
2020-02-03 12:55:00,27.3,27.31,27.28,27.28,36000.0,27.3,27.31,27.28,27.28,36000.0
2020-02-03 13:00:00,27.28,27.28,27.26,27.26,36000.0,27.28,27.28,27.26,27.26,36000.0
2020-02-03 13:05:00,27.26,27.28,27.26,27.28,24975.0,27.26,27.28,27.26,27.28,24975.0
2020-02-03 13:10:00,27.27,27.27,27.25,27.26,60000.0,27.27,27.27,27.25,27.26,60000.0
2020-02-03 13:15:00,27.26,27.29,27.25,27.29,48000.0,27.26,27.29,27.25,27.29,48000.0
2020-02-03 13:20:00,27.29,27.3,27.29,27.3,62040.0,27.29,27.3,27.29,27.3,62040.0
2020-02-03 13:25:00,27.3,27.3,27.28,27.29,24810.0,27.3,27.3,27.28,27.29,24810.0
2020-02-03 13:30:00,27.28,27.29,27.26,27.28,51105.0,27.28,27.29,27.26,27.28,51105.0
2020-02-03 13:35:00,27.29,27.31,27.27,27.29,30000.0,27.29,27.31,27.27,27.29,30000.0
2020-02-03 13:40:00,27.29,27.29,27.28,27.28,16500.0,27.29,27.29,27.28,27.28,16500.0
2020-02-03 13:45:00,27.28,27.29,27.26,27.27,82530.0,27.28,27.29,27.26,27.27,82530.0
2020-02-03 13:50:00,27.25,27.25,27.15,27.15,262200.0,27.25,27.25,27.15,27.15,262200.0
2020-02-03 13:55:00,27.17,27.23,27.17,27.21,57075.0,27.17,27.23,27.17,27.21,57075.0
2020-02-03 14:00:00,27.21,27.21,27.19,27.19,45135.0,27.21,27.21,27.19,27.19,45135.0
2020-02-03 14:05:00,27.18,27.18,27.11,27.13,57720.0,27.18,27.18,27.11,27.13,57720.0
2020-02-03 14:10:00,27.13,27.13,27.11,27.11,34500.0,27.13,27.13,27.11,27.11,34500.0
2020-02-03 14:15:00,27.11,27.13,27.11,27.12,30405.0,27.11,27.13,27.11,27.12,30405.0
2020-02-03 14:20:00,27.13,27.14,27.12,27.12,23295.0,27.13,27.14,27.12,27.12,23295.0
2020-02-03 14:25:00,27.12,27.12,27.06,27.1,81000.0,27.12,27.12,27.06,27.1,81000.0
2020-02-03 14:30:00,27.1,27.11,27.07,27.08,58440.0,27.1,27.11,27.07,27.08,58440.0
2020-02-03 14:35:00,27.08,27.1,27.07,27.1,22500.0,27.08,27.1,27.07,27.1,22500.0
2020-02-03 14:40:00,27.1,27.15,27.1,27.15,125385.0,27.1,27.15,27.1,27.15,125385.0
2020-02-03 14:45:00,27.15,27.16,27.13,27.16,45555.0,27.15,27.16,27.13,27.16,45555.0
2020-02-03 14:50:00,27.16,27.17,27.14,27.14,75450.0,27.16,27.17,27.14,27.14,75450.0
2020-02-03 14:55:00,27.14,27.15,27.14,27.14,51000.0,27.14,27.15,27.14,27.14,51000.0
2020-02-03 15:00:00,27.12,27.13,27.11,27.12,90060.0,27.12,27.13,27.11,27.12,90060.0
2020-02-03 15:05:00,27.11,27.14,27.1,27.13,28500.0,27.11,27.14,27.1,27.13,28500.0
2020-02-03 15:10:00,27.13,27.13,27.09,27.1,31335.0,27.13,27.13,27.09,27.1,31335.0
2020-02-03 15:15:00,27.1,27.11,27.09,27.11,80955.0,27.1,27.11,27.09,27.11,80955.0
2020-02-03 15:20:00,27.11,27.13,27.1,27.13,151545.0,27.11,27.13,27.1,27.13,151545.0
2020-02-03 15:25:00,27.13,27.14,27.11,27.12,91170.0,27.13,27.14,27.11,27.12,91170.0
2020-02-03 15:30:00,27.12,27.13,27.1,27.12,72645.0,27.12,27.13,27.1,27.12,72645.0
2020-02-03 15:35:00,27.13,27.14,27.12,27.14,70965.0,27.13,27.14,27.12,27.14,70965.0
2020-02-03 15:40:00,27.14,27.16,27.12,27.13,161730.0,27.14,27.16,27.12,27.13,161730.0
2020-02-03 15:45:00,27.12,27.13,27.09,27.1,236550.0,27.12,27.13,27.09,27.1,236550.0
2020-02-03 15:50:00,27.1,27.1,27.06,27.06,207870.0,27.1,27.1,27.06,27.06,207870.0
2020-02-03 15:55:00,27.06,27.09,27.06,27.08,369090.0,27.06,27.09,27.06,27.08,369090.0
2020-02-04 09:30:00,27.32,27.7,27.32,27.63,164190.0,27.32,27.7,27.32,27.63,164190.0
2020-02-04 09:35:00,27.63,27.72,27.53,27.58,78000.0,27.63,27.72,27.53,27.58,78000.0
2020-02-04 09:40:00,27.64,27.73,27.62,27.63,96405.0,27.64,27.73,27.62,27.63,96405.0
2020-02-04 09:45:00,27.67,27.67,27.51,27.64,111225.0,27.67,27.67,27.51,27.64,111225.0
2020-02-04 09:50:00,27.59,27.65,27.49,27.65,106380.0,27.59,27.65,27.49,27.65,106380.0
2020-02-04 09:55:00,27.65,27.67,27.62,27.67,46260.0,27.65,27.67,27.62,27.67,46260.0
2020-02-04 10:00:00,27.67,27.69,27.63,27.67,66000.0,27.67,27.69,27.63,27.67,66000.0
2020-02-04 10:05:00,27.66,27.69,27.65,27.66,51885.0,27.66,27.69,27.65,27.66,51885.0
2020-02-04 10:10:00,27.67,27.67,27.56,27.58,52500.0,27.67,27.67,27.56,27.58,52500.0
2020-02-04 10:15:00,27.57,27.67,27.55,27.66,63165.0,27.57,27.67,27.55,27.66,63165.0
2020-02-04 10:20:00,27.65,27.65,27.6,27.61,47025.0,27.65,27.65,27.6,27.61,47025.0
2020-02-04 10:25:00,27.61,27.64,27.6,27.6,43500.0,27.61,27.64,27.6,27.6,43500.0
2020-02-04 10:30:00,27.6,27.63,27.6,27.6,56610.0,27.6,27.63,27.6,27.6,56610.0
2020-02-04 10:35:00,27.59,27.62,27.59,27.61,56490.0,27.59,27.62,27.59,27.61,56490.0
2020-02-04 10:40:00,27.61,27.61,27.56,27.57,41520.0,27.61,27.61,27.56,27.57,41520.0
2020-02-04 10:45:00,27.56,27.57,27.54,27.55,44370.0,27.56,27.57,27.54,27.55,44370.0
2020-02-04 10:50:00,27.55,27.55,27.5,27.5,63915.0,27.55,27.55,27.5,27.5,63915.0
2020-02-04 10:55:00,27.49,27.5,27.47,27.48,69450.0,27.49,27.5,27.47,27.48,69450.0
2020-02-04 11:00:00,27.48,27.48,27.43,27.43,43500.0,27.48,27.48,27.43,27.43,43500.0
2020-02-04 11:05:00,27.44,27.45,27.37,27.38,70500.0,27.44,27.45,27.37,27.38,70500.0
2020-02-04 11:10:00,27.39,27.4,27.38,27.39,70995.0,27.39,27.4,27.38,27.39,70995.0
2020-02-04 11:15:00,27.4,27.41,27.38,27.41,26460.0,27.4,27.41,27.38,27.41,26460.0
2020-02-04 11:20:00,27.4,27.45,27.4,27.45,30255.0,27.4,27.45,27.4,27.45,30255.0
2020-02-04 11:25:00,27.44,27.47,27.44,27.44,18000.0,27.44,27.47,27.44,27.44,18000.0
2020-02-04 11:30:00,27.42,27.43,27.4,27.43,33000.0,27.42,27.43,27.4,27.43,33000.0
2020-02-04 11:35:00,27.43,27.43,27.4,27.4,18000.0,27.43,27.43,27.4,27.4,18000.0
2020-02-04 11:40:00,27.38,27.38,27.35,27.37,54930.0,27.38,27.38,27.35,27.37,54930.0
2020-02-04 11:45:00,27.36,27.38,27.36,27.36,27270.0,27.36,27.38,27.36,27.36,27270.0
2020-02-04 11:50:00,27.36,27.36,27.34,27.35,28500.0,27.36,27.36,27.34,27.35,28500.0
2020-02-04 11:55:00,27.36,27.37,27.34,27.36,49905.0,27.36,27.37,27.34,27.36,49905.0
2020-02-04 12:00:00,27.36,27.38,27.35,27.37,32790.0,27.36,27.38,27.35,27.37,32790.0
2020-02-04 12:05:00,27.37,27.38,27.36,27.37,33120.0,27.37,27.38,27.36,27.37,33120.0
2020-02-04 12:10:00,27.38,27.38,27.35,27.37,22500.0,27.38,27.38,27.35,27.37,22500.0
2020-02-04 12:15:00,27.36,27.38,27.35,27.36,60780.0,27.36,27.38,27.35,27.36,60780.0
2020-02-04 12:20:00,27.35,27.36,27.34,27.34,33255.0,27.35,27.36,27.34,27.34,33255.0
2020-02-04 12:25:00,27.34,27.37,27.34,27.37,85575.0,27.34,27.37,27.34,27.37,85575.0
2020-02-04 12:30:00,27.37,27.37,27.35,27.35,12000.0,27.37,27.37,27.35,27.35,12000.0
2020-02-04 12:35:00,27.36,27.38,27.36,27.38,68955.0,27.36,27.38,27.36,27.38,68955.0
2020-02-04 12:40:00,27.39,27.39,27.39,27.39,22500.0,27.39,27.39,27.39,27.39,22500.0
2020-02-04 12:45:00,27.4,27.42,27.4,27.42,43500.0,27.4,27.42,27.4,27.42,43500.0
2020-02-04 12:50:00,27.42,27.43,27.41,27.41,15000.0,27.42,27.43,27.41,27.41,15000.0
2020-02-04 12:55:00,27.41,27.44,27.41,27.43,32805.0,27.41,27.44,27.41,27.43,32805.0
2020-02-04 13:00:00,27.44,27.47,27.43,27.44,96810.0,27.44,27.47,27.43,27.44,96810.0
2020-02-04 13:05:00,27.42,27.44,27.42,27.43,22500.0,27.42,27.44,27.42,27.43,22500.0
2020-02-04 13:10:00,27.43,27.43,27.42,27.43,27000.0,27.43,27.43,27.42,27.43,27000.0
2020-02-04 13:15:00,27.42,27.42,27.4,27.41,16215.0,27.42,27.42,27.4,27.41,16215.0
2020-02-04 13:20:00,27.4,27.4,27.36,27.36,12000.0,27.4,27.4,27.36,27.36,12000.0
2020-02-04 13:25:00,27.37,27.37,27.34,27.36,9000.0,27.37,27.37,27.34,27.36,9000.0
2020-02-04 13:30:00,27.36,27.37,27.35,27.37,15000.0,27.36,27.37,27.35,27.37,15000.0
2020-02-04 13:35:00,27.37,27.37,27.35,27.35,10500.0,27.37,27.37,27.35,27.35,10500.0
2020-02-04 13:40:00,27.34,27.34,27.33,27.33,24810.0,27.34,27.34,27.33,27.33,24810.0
2020-02-04 13:45:00,27.34,27.34,27.33,27.33,21000.0,27.34,27.34,27.33,27.33,21000.0
2020-02-04 13:50:00,27.33,27.35,27.32,27.34,29505.0,27.33,27.35,27.32,27.34,29505.0
2020-02-04 13:55:00,27.35,27.35,27.33,27.33,33045.0,27.35,27.35,27.33,27.33,33045.0
2020-02-04 14:00:00,27.35,27.35,27.26,27.26,84510.0,27.35,27.35,27.26,27.26,84510.0
2020-02-04 14:05:00,27.26,27.27,27.22,27.22,68565.0,27.26,27.27,27.22,27.22,68565.0
2020-02-04 14:10:00,27.23,27.25,27.21,27.22,88155.0,27.23,27.25,27.21,27.22,88155.0
2020-02-04 14:15:00,27.23,27.23,27.21,27.21,57330.0,27.23,27.23,27.21,27.21,57330.0
2020-02-04 14:20:00,27.22,27.24,27.21,27.21,52650.0,27.22,27.24,27.21,27.21,52650.0
2020-02-04 14:25:00,27.21,27.21,27.19,27.2,266670.0,27.21,27.21,27.19,27.2,266670.0
2020-02-04 14:30:00,27.2,27.25,27.19,27.23,116040.0,27.2,27.25,27.19,27.23,116040.0
2020-02-04 14:35:00,27.25,27.29,27.25,27.28,26310.0,27.25,27.29,27.25,27.28,26310.0
2020-02-04 14:40:00,27.29,27.32,27.28,27.28,70350.0,27.29,27.32,27.28,27.28,70350.0
2020-02-04 14:45:00,27.29,27.32,27.29,27.31,22485.0,27.29,27.32,27.29,27.31,22485.0
2020-02-04 14:50:00,27.31,27.31,27.29,27.29,21000.0,27.31,27.31,27.29,27.29,21000.0
2020-02-04 14:55:00,27.29,27.32,27.28,27.28,52710.0,27.29,27.32,27.28,27.28,52710.0
2020-02-04 15:00:00,27.28,27.29,27.25,27.27,55365.0,27.28,27.29,27.25,27.27,55365.0
2020-02-04 15:05:00,27.28,27.3,27.27,27.27,39270.0,27.28,27.3,27.27,27.27,39270.0
2020-02-04 15:10:00,27.26,27.27,27.24,27.26,56355.0,27.26,27.27,27.24,27.26,56355.0
2020-02-04 15:15:00,27.26,27.27,27.24,27.27,54840.0,27.26,27.27,27.24,27.27,54840.0
2020-02-04 15:20:00,27.26,27.29,27.25,27.29,67545.0,27.26,27.29,27.25,27.29,67545.0
2020-02-04 15:25:00,27.29,27.3,27.27,27.29,89370.0,27.29,27.3,27.27,27.29,89370.0
2020-02-04 15:30:00,27.29,27.29,27.24,27.24,119070.0,27.29,27.29,27.24,27.24,119070.0
2020-02-04 15:35:00,27.23,27.24,27.19,27.23,116385.0,27.23,27.24,27.19,27.23,116385.0
2020-02-04 15:40:00,27.23,27.25,27.23,27.23,100920.0,27.23,27.25,27.23,27.23,100920.0
2020-02-04 15:45:00,27.23,27.26,27.22,27.24,103275.0,27.23,27.26,27.22,27.24,103275.0
2020-02-04 15:50:00,27.24,27.24,27.17,27.18,311805.0,27.24,27.24,27.17,27.18,311805.0
2020-02-04 15:55:00,27.19,27.2,27.16,27.17,397170.0,27.19,27.2,27.16,27.17,397170.0
2020-02-05 09:30:00,27.37,27.47,27.35,27.39,211905.0,27.37,27.47,27.35,27.39,211905.0
2020-02-05 09:35:00,27.36,27.54,27.36,27.54,70575.0,27.36,27.54,27.36,27.54,70575.0
2020-02-05 09:40:00,27.52,27.54,27.49,27.51,33435.0,27.52,27.54,27.49,27.51,33435.0
2020-02-05 09:45:00,27.51,27.61,27.49,27.55,108900.0,27.51,27.61,27.49,27.55,108900.0
2020-02-05 09:50:00,27.51,27.51,27.46,27.48,65280.0,27.51,27.51,27.46,27.48,65280.0
2020-02-05 09:55:00,27.46,27.5,27.46,27.49,70875.0,27.46,27.5,27.46,27.49,70875.0
2020-02-05 10:00:00,27.49,27.51,27.44,27.44,84540.0,27.49,27.51,27.44,27.44,84540.0
2020-02-05 10:05:00,27.45,27.49,27.43,27.43,39300.0,27.45,27.49,27.43,27.43,39300.0
2020-02-05 10:10:00,27.46,27.48,27.41,27.41,52920.0,27.46,27.48,27.41,27.41,52920.0
2020-02-05 10:15:00,27.4,27.41,27.39,27.39,7500.0,27.4,27.41,27.39,27.39,7500.0
2020-02-05 10:20:00,27.37,27.47,27.37,27.46,54000.0,27.37,27.47,27.37,27.46,54000.0
2020-02-05 10:25:00,27.45,27.46,27.39,27.44,43380.0,27.45,27.46,27.39,27.44,43380.0
2020-02-05 10:30:00,27.44,27.44,27.4,27.43,52020.0,27.44,27.44,27.4,27.43,52020.0
2020-02-05 10:35:00,27.43,27.43,27.37,27.4,51255.0,27.43,27.43,27.37,27.4,51255.0
2020-02-05 10:40:00,27.41,27.45,27.4,27.45,45000.0,27.41,27.45,27.4,27.45,45000.0
2020-02-05 10:45:00,27.46,27.52,27.45,27.51,91545.0,27.46,27.52,27.45,27.51,91545.0
2020-02-05 10:50:00,27.51,27.54,27.49,27.52,88425.0,27.51,27.54,27.49,27.52,88425.0
2020-02-05 10:55:00,27.51,27.54,27.5,27.52,44625.0,27.51,27.54,27.5,27.52,44625.0
2020-02-05 11:00:00,27.5,27.52,27.48,27.49,53760.0,27.5,27.52,27.48,27.49,53760.0
2020-02-05 11:05:00,27.48,27.5,27.45,27.5,72570.0,27.48,27.5,27.45,27.5,72570.0
2020-02-05 11:10:00,27.5,27.5,27.48,27.48,69000.0,27.5,27.5,27.48,27.48,69000.0
2020-02-05 11:15:00,27.49,27.57,27.48,27.57,74010.0,27.49,27.57,27.48,27.57,74010.0
2020-02-05 11:20:00,27.56,27.56,27.52,27.53,84000.0,27.56,27.56,27.52,27.53,84000.0
2020-02-05 11:25:00,27.52,27.52,27.47,27.47,67500.0,27.52,27.52,27.47,27.47,67500.0
2020-02-05 11:30:00,27.48,27.5,27.48,27.48,50280.0,27.48,27.5,27.48,27.48,50280.0
2020-02-05 11:35:00,27.48,27.52,27.48,27.52,73335.0,27.48,27.52,27.48,27.52,73335.0
2020-02-05 11:40:00,27.52,27.53,27.49,27.49,83790.0,27.52,27.53,27.49,27.49,83790.0
2020-02-05 11:45:00,27.5,27.59,27.47,27.59,185040.0,27.5,27.59,27.47,27.59,185040.0
2020-02-05 11:50:00,27.59,27.63,27.59,27.61,54015.0,27.59,27.63,27.59,27.61,54015.0
2020-02-05 11:55:00,27.61,27.69,27.6,27.69,82875.0,27.61,27.69,27.6,27.69,82875.0
2020-02-05 12:00:00,27.69,27.71,27.66,27.7,230625.0,27.69,27.71,27.66,27.7,230625.0
2020-02-05 12:05:00,27.69,27.75,27.69,27.75,58500.0,27.69,27.75,27.69,27.75,58500.0
2020-02-05 12:10:00,27.75,27.75,27.72,27.72,60015.0,27.75,27.75,27.72,27.72,60015.0
2020-02-05 12:15:00,27.73,27.77,27.73,27.76,22500.0,27.73,27.77,27.73,27.76,22500.0
2020-02-05 12:20:00,27.76,27.78,27.75,27.77,42000.0,27.76,27.78,27.75,27.77,42000.0
2020-02-05 12:25:00,27.76,27.76,27.73,27.75,26790.0,27.76,27.76,27.73,27.75,26790.0
2020-02-05 12:30:00,27.75,27.79,27.75,27.78,19500.0,27.75,27.79,27.75,27.78,19500.0
2020-02-05 12:35:00,27.77,27.8,27.77,27.8,27330.0,27.77,27.8,27.77,27.8,27330.0
2020-02-05 12:40:00,27.8,27.8,27.73,27.73,28500.0,27.8,27.8,27.73,27.73,28500.0
2020-02-05 12:45:00,27.74,27.74,27.7,27.7,40500.0,27.74,27.74,27.7,27.7,40500.0
2020-02-05 12:50:00,27.7,27.71,27.69,27.7,85170.0,27.7,27.71,27.69,27.7,85170.0
2020-02-05 12:55:00,27.71,27.74,27.71,27.73,65865.0,27.71,27.74,27.71,27.73,65865.0
2020-02-05 13:00:00,27.73,27.74,27.71,27.71,30300.0,27.73,27.74,27.71,27.71,30300.0
2020-02-05 13:05:00,27.71,27.71,27.7,27.71,15000.0,27.71,27.71,27.7,27.71,15000.0
2020-02-05 13:10:00,27.71,27.77,27.71,27.75,30000.0,27.71,27.77,27.71,27.75,30000.0
2020-02-05 13:15:00,27.74,27.78,27.72,27.78,35430.0,27.74,27.78,27.72,27.78,35430.0
2020-02-05 13:20:00,27.78,27.81,27.77,27.8,39195.0,27.78,27.81,27.77,27.8,39195.0
2020-02-05 13:25:00,27.8,27.84,27.8,27.83,47700.0,27.8,27.84,27.8,27.83,47700.0
2020-02-05 13:30:00,27.83,27.89,27.83,27.88,75000.0,27.83,27.89,27.83,27.88,75000.0
2020-02-05 13:35:00,27.88,27.88,27.83,27.85,86850.0,27.88,27.88,27.83,27.85,86850.0
2020-02-05 13:40:00,27.85,27.89,27.85,27.87,55500.0,27.85,27.89,27.85,27.87,55500.0
2020-02-05 13:45:00,27.87,27.89,27.86,27.88,33000.0,27.87,27.89,27.86,27.88,33000.0
2020-02-05 13:50:00,27.88,27.88,27.86,27.87,24000.0,27.88,27.88,27.86,27.87,24000.0
2020-02-05 13:55:00,27.87,27.87,27.84,27.85,44250.0,27.87,27.87,27.84,27.85,44250.0
2020-02-05 14:00:00,27.84,27.85,27.82,27.82,43500.0,27.84,27.85,27.82,27.82,43500.0
2020-02-05 14:05:00,27.82,27.83,27.79,27.82,60375.0,27.82,27.83,27.79,27.82,60375.0
2020-02-05 14:10:00,27.81,27.87,27.81,27.87,75450.0,27.81,27.87,27.81,27.87,75450.0
2020-02-05 14:15:00,27.87,27.93,27.87,27.89,185730.0,27.87,27.93,27.87,27.89,185730.0
2020-02-05 14:20:00,27.9,27.95,27.89,27.95,232815.0,27.9,27.95,27.89,27.95,232815.0
2020-02-05 14:25:00,27.96,28.02,27.96,28.02,331545.0,27.96,28.02,27.96,28.02,331545.0
2020-02-05 14:30:00,28.01,28.02,27.98,28.02,120960.0,28.01,28.02,27.98,28.02,120960.0
2020-02-05 14:35:00,28.01,28.01,27.98,27.99,88350.0,28.01,28.01,27.98,27.99,88350.0
2020-02-05 14:40:00,27.99,28.01,27.98,28.0,106800.0,27.99,28.01,27.98,28.0,106800.0
2020-02-05 14:45:00,27.99,28.0,27.97,28.0,133800.0,27.99,28.0,27.97,28.0,133800.0
2020-02-05 14:50:00,28.01,28.01,28.0,28.01,22500.0,28.01,28.01,28.0,28.01,22500.0
2020-02-05 14:55:00,28.02,28.05,28.02,28.03,74985.0,28.02,28.05,28.02,28.03,74985.0
2020-02-05 15:00:00,28.03,28.05,28.02,28.04,84945.0,28.03,28.05,28.02,28.04,84945.0
2020-02-05 15:05:00,28.05,28.08,28.04,28.06,322965.0,28.05,28.08,28.04,28.06,322965.0
2020-02-05 15:10:00,28.07,28.07,28.0,28.02,104775.0,28.07,28.07,28.0,28.02,104775.0
2020-02-05 15:15:00,28.02,28.04,28.0,28.04,66750.0,28.02,28.04,28.0,28.04,66750.0
2020-02-05 15:20:00,28.03,28.05,28.01,28.02,100080.0,28.03,28.05,28.01,28.02,100080.0
2020-02-05 15:25:00,28.01,28.03,28.01,28.03,56700.0,28.01,28.03,28.01,28.03,56700.0
2020-02-05 15:30:00,28.05,28.05,28.01,28.03,277860.0,28.05,28.05,28.01,28.03,277860.0
2020-02-05 15:35:00,28.03,28.09,28.03,28.05,206790.0,28.03,28.09,28.03,28.05,206790.0
2020-02-05 15:40:00,28.05,28.08,28.04,28.07,224115.0,28.05,28.08,28.04,28.07,224115.0
2020-02-05 15:45:00,28.07,28.11,28.04,28.08,238365.0,28.07,28.11,28.04,28.08,238365.0
2020-02-05 15:50:00,28.08,28.09,28.02,28.03,491010.0,28.08,28.09,28.02,28.03,491010.0
2020-02-05 15:55:00,28.02,28.03,27.96,27.99,601170.0,28.02,28.03,27.96,27.99,601170.0
2020-02-06 09:30:00,26.95,27.0,25.89,26.67,1548150.0,26.95,27.0,25.89,26.67,1548150.0
2020-02-06 09:35:00,26.68,26.87,26.29,26.76,724335.0,26.68,26.87,26.29,26.76,724335.0
2020-02-06 09:40:00,26.73,26.87,26.67,26.87,597840.0,26.73,26.87,26.67,26.87,597840.0
2020-02-06 09:45:00,26.85,26.87,26.68,26.73,833730.0,26.85,26.87,26.68,26.73,833730.0
2020-02-06 09:50:00,26.72,26.78,26.67,26.71,511320.0,26.72,26.78,26.67,26.71,511320.0
2020-02-06 09:55:00,26.71,26.76,26.68,26.72,643740.0,26.71,26.76,26.68,26.72,643740.0
2020-02-06 10:00:00,26.72,27.2,26.68,27.2,451515.0,26.72,27.2,26.68,27.2,451515.0
2020-02-06 10:05:00,27.21,27.21,26.93,26.96,261000.0,27.21,27.21,26.93,26.96,261000.0
2020-02-06 10:10:00,26.94,27.09,26.87,26.95,373620.0,26.94,27.09,26.87,26.95,373620.0
2020-02-06 10:15:00,26.9,26.99,26.86,26.91,585480.0,26.9,26.99,26.86,26.91,585480.0
2020-02-06 10:20:00,26.87,26.9,26.73,26.75,360195.0,26.87,26.9,26.73,26.75,360195.0
2020-02-06 10:25:00,26.75,26.91,26.75,26.81,179415.0,26.75,26.91,26.75,26.81,179415.0
2020-02-06 10:30:00,26.84,26.93,26.81,26.81,274410.0,26.84,26.93,26.81,26.81,274410.0
2020-02-06 10:35:00,26.83,26.98,26.79,26.89,183945.0,26.83,26.98,26.79,26.89,183945.0
2020-02-06 10:40:00,26.9,27.0,26.82,27.0,260700.0,26.9,27.0,26.82,27.0,260700.0
2020-02-06 10:45:00,26.99,27.07,26.97,26.98,106980.0,26.99,27.07,26.97,26.98,106980.0
2020-02-06 10:50:00,26.98,27.03,26.97,27.03,84195.0,26.98,27.03,26.97,27.03,84195.0
2020-02-06 10:55:00,27.04,27.08,27.04,27.04,193830.0,27.04,27.08,27.04,27.04,193830.0
2020-02-06 11:00:00,27.03,27.27,26.98,27.24,231345.0,27.03,27.27,26.98,27.24,231345.0
2020-02-06 11:05:00,27.23,27.4,27.21,27.3,524910.0,27.23,27.4,27.21,27.3,524910.0
2020-02-06 11:10:00,27.3,27.47,27.28,27.28,237795.0,27.3,27.47,27.28,27.28,237795.0
2020-02-06 11:15:00,27.23,27.36,27.23,27.36,392940.0,27.23,27.36,27.23,27.36,392940.0
2020-02-06 11:20:00,27.36,27.4,27.32,27.38,162000.0,27.36,27.4,27.32,27.38,162000.0
2020-02-06 11:25:00,27.39,27.42,27.33,27.39,330000.0,27.39,27.42,27.33,27.39,330000.0
2020-02-06 11:30:00,27.36,27.5,27.33,27.5,160920.0,27.36,27.5,27.33,27.5,160920.0
2020-02-06 11:35:00,27.49,27.5,27.37,27.38,187710.0,27.49,27.5,27.37,27.38,187710.0
2020-02-06 11:40:00,27.4,27.43,27.35,27.39,290565.0,27.4,27.43,27.35,27.39,290565.0
2020-02-06 11:45:00,27.39,27.43,27.38,27.41,123450.0,27.39,27.43,27.38,27.41,123450.0
2020-02-06 11:50:00,27.4,27.4,27.33,27.38,97500.0,27.4,27.4,27.33,27.38,97500.0
2020-02-06 11:55:00,27.38,27.41,27.37,27.4,238155.0,27.38,27.41,27.37,27.4,238155.0
2020-02-06 12:00:00,27.4,27.4,27.36,27.39,151830.0,27.4,27.4,27.36,27.39,151830.0
2020-02-06 12:05:00,27.39,27.39,27.27,27.27,258435.0,27.39,27.39,27.27,27.27,258435.0
2020-02-06 12:10:00,27.28,27.29,27.17,27.18,118290.0,27.28,27.29,27.17,27.18,118290.0
2020-02-06 12:15:00,27.18,27.25,27.15,27.25,229650.0,27.18,27.25,27.15,27.25,229650.0
2020-02-06 12:20:00,27.25,27.25,27.0,27.02,224175.0,27.25,27.25,27.0,27.02,224175.0
2020-02-06 12:25:00,27.01,27.06,26.98,27.03,104010.0,27.01,27.06,26.98,27.03,104010.0
2020-02-06 12:30:00,27.04,27.04,26.96,26.99,113250.0,27.04,27.04,26.96,26.99,113250.0
2020-02-06 12:35:00,26.98,27.01,26.9,26.91,57000.0,26.98,27.01,26.9,26.91,57000.0
2020-02-06 12:40:00,26.92,26.94,26.86,26.88,106980.0,26.92,26.94,26.86,26.88,106980.0
2020-02-06 12:45:00,26.89,26.91,26.88,26.88,42630.0,26.89,26.91,26.88,26.88,42630.0
2020-02-06 12:50:00,26.9,26.9,26.83,26.87,256560.0,26.9,26.9,26.83,26.87,256560.0
2020-02-06 12:55:00,26.87,26.87,26.74,26.75,168075.0,26.87,26.87,26.74,26.75,168075.0
2020-02-06 13:00:00,26.73,26.77,26.71,26.73,138765.0,26.73,26.77,26.71,26.73,138765.0
2020-02-06 13:05:00,26.72,26.77,26.72,26.75,91365.0,26.72,26.77,26.72,26.75,91365.0
2020-02-06 13:10:00,26.75,26.75,26.68,26.69,91515.0,26.75,26.75,26.68,26.69,91515.0
2020-02-06 13:15:00,26.7,26.72,26.68,26.7,75750.0,26.7,26.72,26.68,26.7,75750.0
2020-02-06 13:20:00,26.7,26.7,26.54,26.54,105690.0,26.7,26.7,26.54,26.54,105690.0
2020-02-06 13:25:00,26.53,26.6,26.53,26.58,79425.0,26.53,26.6,26.53,26.58,79425.0
2020-02-06 13:30:00,26.59,26.61,26.52,26.53,170385.0,26.59,26.61,26.52,26.53,170385.0
2020-02-06 13:35:00,26.51,26.57,26.5,26.53,119625.0,26.51,26.57,26.5,26.53,119625.0
2020-02-06 13:40:00,26.52,26.53,26.49,26.49,183030.0,26.52,26.53,26.49,26.49,183030.0
2020-02-06 13:45:00,26.49,26.65,26.47,26.58,392175.0,26.49,26.65,26.47,26.58,392175.0
2020-02-06 13:50:00,26.59,26.73,26.57,26.68,349620.0,26.59,26.73,26.57,26.68,349620.0
2020-02-06 13:55:00,26.65,26.67,26.61,26.65,535035.0,26.65,26.67,26.61,26.65,535035.0
2020-02-06 14:00:00,26.64,26.69,26.63,26.67,240165.0,26.64,26.69,26.63,26.67,240165.0
2020-02-06 14:05:00,26.67,26.74,26.67,26.71,168705.0,26.67,26.74,26.67,26.71,168705.0
2020-02-06 14:10:00,26.7,26.71,26.68,26.71,138810.0,26.7,26.71,26.68,26.71,138810.0
2020-02-06 14:15:00,26.7,26.73,26.69,26.72,151470.0,26.7,26.73,26.69,26.72,151470.0
2020-02-06 14:20:00,26.7,26.71,26.67,26.67,139605.0,26.7,26.71,26.67,26.67,139605.0
2020-02-06 14:25:00,26.67,26.67,26.63,26.67,120285.0,26.67,26.67,26.63,26.67,120285.0
2020-02-06 14:30:00,26.67,26.71,26.67,26.71,109515.0,26.67,26.71,26.67,26.71,109515.0
2020-02-06 14:35:00,26.71,26.71,26.65,26.65,64980.0,26.71,26.71,26.65,26.65,64980.0
2020-02-06 14:40:00,26.62,26.71,26.62,26.71,127515.0,26.62,26.71,26.62,26.71,127515.0
2020-02-06 14:45:00,26.7,26.8,26.7,26.8,290670.0,26.7,26.8,26.7,26.8,290670.0
2020-02-06 14:50:00,26.8,26.81,26.77,26.8,158205.0,26.8,26.81,26.77,26.8,158205.0
2020-02-06 14:55:00,26.8,26.8,26.73,26.73,121830.0,26.8,26.8,26.73,26.73,121830.0
2020-02-06 15:00:00,26.72,26.72,26.68,26.69,72285.0,26.72,26.72,26.68,26.69,72285.0
2020-02-06 15:05:00,26.69,26.72,26.68,26.7,88275.0,26.69,26.72,26.68,26.7,88275.0
2020-02-06 15:10:00,26.7,26.71,26.65,26.66,105660.0,26.7,26.71,26.65,26.66,105660.0
2020-02-06 15:15:00,26.66,26.68,26.63,26.67,251340.0,26.66,26.68,26.63,26.67,251340.0
2020-02-06 15:20:00,26.67,26.68,26.65,26.65,178695.0,26.67,26.68,26.65,26.65,178695.0
2020-02-06 15:25:00,26.65,26.68,26.65,26.65,190770.0,26.65,26.68,26.65,26.65,190770.0
2020-02-06 15:30:00,26.64,26.67,26.63,26.66,218400.0,26.64,26.67,26.63,26.66,218400.0
2020-02-06 15:35:00,26.66,26.68,26.58,26.59,354660.0,26.66,26.68,26.58,26.59,354660.0
2020-02-06 15:40:00,26.57,26.62,26.57,26.61,280725.0,26.57,26.62,26.57,26.61,280725.0
2020-02-06 15:45:00,26.6,26.67,26.6,26.67,373980.0,26.6,26.67,26.6,26.67,373980.0
2020-02-06 15:50:00,26.66,26.67,26.52,26.52,782295.0,26.66,26.67,26.52,26.52,782295.0
2020-02-06 15:55:00,26.53,26.61,26.5,26.54,1350300.0,26.53,26.61,26.5,26.54,1350300.0
2020-02-07 09:30:00,26.42,26.5,26.16,26.26,196665.0,26.42,26.5,26.16,26.26,196665.0
2020-02-07 09:35:00,26.13,26.2,25.93,25.97,422910.0,26.13,26.2,25.93,25.97,422910.0
2020-02-07 09:40:00,25.97,26.0,25.78,25.8,682365.0,25.97,26.0,25.78,25.8,682365.0
2020-02-07 09:45:00,25.76,25.92,25.75,25.85,333765.0,25.76,25.92,25.75,25.85,333765.0
2020-02-07 09:50:00,25.87,26.11,25.87,26.07,135465.0,25.87,26.11,25.87,26.07,135465.0
2020-02-07 09:55:00,26.04,26.12,26.01,26.06,81855.0,26.04,26.12,26.01,26.06,81855.0
2020-02-07 10:00:00,26.03,26.07,25.97,26.03,369885.0,26.03,26.07,25.97,26.03,369885.0
2020-02-07 10:05:00,26.05,26.13,26.04,26.08,157545.0,26.05,26.13,26.04,26.08,157545.0
2020-02-07 10:10:00,26.07,26.16,26.07,26.12,113070.0,26.07,26.16,26.07,26.12,113070.0
2020-02-07 10:15:00,26.12,26.14,26.06,26.06,48360.0,26.12,26.14,26.06,26.06,48360.0
2020-02-07 10:20:00,26.07,26.09,26.04,26.05,65760.0,26.07,26.09,26.04,26.05,65760.0
2020-02-07 10:25:00,26.03,26.12,26.01,26.08,108825.0,26.03,26.12,26.01,26.08,108825.0
2020-02-07 10:30:00,26.09,26.11,26.06,26.06,117195.0,26.09,26.11,26.06,26.06,117195.0
2020-02-07 10:35:00,26.05,26.11,26.04,26.11,78600.0,26.05,26.11,26.04,26.11,78600.0
2020-02-07 10:40:00,26.1,26.11,26.0,26.03,477180.0,26.1,26.11,26.0,26.03,477180.0
2020-02-07 10:45:00,26.03,26.1,26.0,26.06,434265.0,26.03,26.1,26.0,26.06,434265.0
2020-02-07 10:50:00,26.07,26.07,25.98,26.0,209430.0,26.07,26.07,25.98,26.0,209430.0
2020-02-07 10:55:00,26.0,26.01,25.94,26.0,117000.0,26.0,26.01,25.94,26.0,117000.0
2020-02-07 11:00:00,26.0,26.02,25.98,25.99,130965.0,26.0,26.02,25.98,25.99,130965.0
2020-02-07 11:05:00,26.0,26.01,25.97,25.97,33030.0,26.0,26.01,25.97,25.97,33030.0
2020-02-07 11:10:00,25.98,26.01,25.97,25.99,240855.0,25.98,26.01,25.97,25.99,240855.0
2020-02-07 11:15:00,26.0,26.01,25.98,25.99,108015.0,26.0,26.01,25.98,25.99,108015.0
2020-02-07 11:20:00,26.0,26.05,25.99,26.05,153630.0,26.0,26.05,25.99,26.05,153630.0
2020-02-07 11:25:00,26.05,26.07,26.04,26.04,48000.0,26.05,26.07,26.04,26.04,48000.0
2020-02-07 11:30:00,26.03,26.15,26.03,26.12,245850.0,26.03,26.15,26.03,26.12,245850.0
2020-02-07 11:35:00,26.13,26.13,26.09,26.12,54150.0,26.13,26.13,26.09,26.12,54150.0
2020-02-07 11:40:00,26.13,26.13,26.08,26.09,116250.0,26.13,26.13,26.08,26.09,116250.0
2020-02-07 11:45:00,26.09,26.09,26.06,26.08,67500.0,26.09,26.09,26.06,26.08,67500.0
2020-02-07 11:50:00,26.08,26.09,26.06,26.09,51000.0,26.08,26.09,26.06,26.09,51000.0
2020-02-07 11:55:00,26.09,26.1,26.06,26.07,70500.0,26.09,26.1,26.06,26.07,70500.0
2020-02-07 12:00:00,26.07,26.1,26.06,26.09,136920.0,26.07,26.1,26.06,26.09,136920.0
2020-02-07 12:05:00,26.09,26.1,26.05,26.05,99960.0,26.09,26.1,26.05,26.05,99960.0
2020-02-07 12:10:00,26.06,26.06,26.04,26.06,42000.0,26.06,26.06,26.04,26.06,42000.0
2020-02-07 12:15:00,26.06,26.07,26.04,26.05,49500.0,26.06,26.07,26.04,26.05,49500.0
2020-02-07 12:20:00,26.05,26.07,26.04,26.06,24000.0,26.05,26.07,26.04,26.06,24000.0
2020-02-07 12:25:00,26.05,26.05,26.01,26.02,62055.0,26.05,26.05,26.01,26.02,62055.0
2020-02-07 12:30:00,26.02,26.03,25.99,25.99,19500.0,26.02,26.03,25.99,25.99,19500.0
2020-02-07 12:35:00,26.0,26.0,25.94,25.95,51015.0,26.0,26.0,25.94,25.95,51015.0
2020-02-07 12:40:00,25.96,25.96,25.93,25.95,105360.0,25.96,25.96,25.93,25.95,105360.0
2020-02-07 12:45:00,25.95,25.95,25.94,25.94,45735.0,25.95,25.95,25.94,25.94,45735.0
2020-02-07 12:50:00,25.93,25.95,25.92,25.92,84000.0,25.93,25.95,25.92,25.92,84000.0
2020-02-07 12:55:00,25.92,25.93,25.87,25.88,189360.0,25.92,25.93,25.87,25.88,189360.0
2020-02-07 13:00:00,25.88,25.88,25.81,25.81,72765.0,25.88,25.88,25.81,25.81,72765.0
2020-02-07 13:05:00,25.82,25.84,25.78,25.82,144705.0,25.82,25.84,25.78,25.82,144705.0
2020-02-07 13:10:00,25.81,25.83,25.78,25.8,86370.0,25.81,25.83,25.78,25.8,86370.0
2020-02-07 13:15:00,25.83,25.83,25.8,25.81,45000.0,25.83,25.83,25.8,25.81,45000.0
2020-02-07 13:20:00,25.82,25.84,25.82,25.83,53625.0,25.82,25.84,25.82,25.83,53625.0
2020-02-07 13:25:00,25.85,25.87,25.81,25.83,93000.0,25.85,25.87,25.81,25.83,93000.0
2020-02-07 13:30:00,25.84,25.88,25.84,25.86,77025.0,25.84,25.88,25.84,25.86,77025.0
2020-02-07 13:35:00,25.87,25.89,25.83,25.83,133500.0,25.87,25.89,25.83,25.83,133500.0
2020-02-07 13:40:00,25.83,25.86,25.8,25.85,83415.0,25.83,25.86,25.8,25.85,83415.0
2020-02-07 13:45:00,25.85,25.85,25.82,25.82,44415.0,25.85,25.85,25.82,25.82,44415.0
2020-02-07 13:50:00,25.82,25.86,25.82,25.86,45045.0,25.82,25.86,25.82,25.86,45045.0
2020-02-07 13:55:00,25.86,25.86,25.82,25.82,117810.0,25.86,25.86,25.82,25.82,117810.0
2020-02-07 14:00:00,25.83,25.84,25.8,25.8,58125.0,25.83,25.84,25.8,25.8,58125.0
2020-02-07 14:05:00,25.8,25.81,25.77,25.78,168405.0,25.8,25.81,25.77,25.78,168405.0
2020-02-07 14:10:00,25.76,25.8,25.76,25.77,172500.0,25.76,25.8,25.76,25.77,172500.0
2020-02-07 14:15:00,25.76,25.78,25.75,25.78,98055.0,25.76,25.78,25.75,25.78,98055.0
2020-02-07 14:20:00,25.77,25.8,25.75,25.79,193665.0,25.77,25.8,25.75,25.79,193665.0
2020-02-07 14:25:00,25.78,25.8,25.77,25.77,146025.0,25.78,25.8,25.77,25.77,146025.0
2020-02-07 14:30:00,25.78,25.81,25.77,25.8,86235.0,25.78,25.81,25.77,25.8,86235.0
2020-02-07 14:35:00,25.8,25.8,25.77,25.77,50550.0,25.8,25.8,25.77,25.77,50550.0
2020-02-07 14:40:00,25.78,25.79,25.75,25.78,169710.0,25.78,25.79,25.75,25.78,169710.0
2020-02-07 14:45:00,25.79,25.79,25.75,25.75,38790.0,25.79,25.79,25.75,25.75,38790.0
2020-02-07 14:50:00,25.77,25.78,25.75,25.75,40500.0,25.77,25.78,25.75,25.75,40500.0
2020-02-07 14:55:00,25.76,25.8,25.76,25.78,30690.0,25.76,25.8,25.76,25.78,30690.0
2020-02-07 15:00:00,25.79,25.82,25.79,25.8,39750.0,25.79,25.82,25.79,25.8,39750.0
2020-02-07 15:05:00,25.8,25.84,25.79,25.82,91080.0,25.8,25.84,25.79,25.82,91080.0
2020-02-07 15:10:00,25.83,25.83,25.8,25.81,70500.0,25.83,25.83,25.8,25.81,70500.0
2020-02-07 15:15:00,25.8,25.82,25.8,25.81,82485.0,25.8,25.82,25.8,25.81,82485.0
2020-02-07 15:20:00,25.8,25.82,25.8,25.8,82650.0,25.8,25.82,25.8,25.8,82650.0
2020-02-07 15:25:00,25.8,25.86,25.8,25.84,277635.0,25.8,25.86,25.8,25.84,277635.0
2020-02-07 15:30:00,25.83,25.89,25.83,25.88,113700.0,25.83,25.89,25.83,25.88,113700.0
2020-02-07 15:35:00,25.88,25.89,25.82,25.87,180630.0,25.88,25.89,25.82,25.87,180630.0
2020-02-07 15:40:00,25.88,25.9,25.87,25.89,124215.0,25.88,25.9,25.87,25.89,124215.0
2020-02-07 15:45:00,25.89,25.92,25.86,25.86,179835.0,25.89,25.92,25.86,25.86,179835.0
2020-02-07 15:50:00,25.86,25.89,25.79,25.8,352245.0,25.86,25.89,25.79,25.8,352245.0
2020-02-07 15:55:00,25.8,25.85,25.79,25.85,698685.0,25.8,25.85,25.79,25.85,698685.0
2020-02-10 09:30:00,25.69,25.94,25.69,25.86,280905.0,25.69,25.94,25.69,25.86,280905.0
2020-02-10 09:35:00,25.86,26.06,25.86,26.0,161460.0,25.86,26.06,25.86,26.0,161460.0
2020-02-10 09:40:00,26.0,26.13,25.97,26.11,319620.0,26.0,26.13,25.97,26.11,319620.0
2020-02-10 09:45:00,26.11,26.11,25.97,25.99,172830.0,26.11,26.11,25.97,25.99,172830.0
2020-02-10 09:50:00,25.99,26.02,25.94,25.98,84060.0,25.99,26.02,25.94,25.98,84060.0
2020-02-10 09:55:00,25.98,25.98,25.93,25.96,83955.0,25.98,25.98,25.93,25.96,83955.0
2020-02-10 10:00:00,25.98,26.05,25.94,25.94,72000.0,25.98,26.05,25.94,25.94,72000.0
2020-02-10 10:05:00,25.93,26.0,25.92,25.95,489165.0,25.93,26.0,25.92,25.95,489165.0
2020-02-10 10:10:00,25.97,26.02,25.95,26.0,193560.0,25.97,26.02,25.95,26.0,193560.0
2020-02-10 10:15:00,26.0,26.03,25.97,25.99,109845.0,26.0,26.03,25.97,25.99,109845.0
2020-02-10 10:20:00,25.99,26.01,25.97,25.98,99255.0,25.99,26.01,25.97,25.98,99255.0
2020-02-10 10:25:00,25.98,25.99,25.95,25.98,90795.0,25.98,25.99,25.95,25.98,90795.0
2020-02-10 10:30:00,25.98,26.02,25.97,26.0,143310.0,25.98,26.02,25.97,26.0,143310.0
2020-02-10 10:35:00,26.0,26.04,25.99,26.03,108105.0,26.0,26.04,25.99,26.03,108105.0
2020-02-10 10:40:00,26.02,26.03,25.98,26.0,116550.0,26.02,26.03,25.98,26.0,116550.0
2020-02-10 10:45:00,26.0,26.02,25.99,26.01,55560.0,26.0,26.02,25.99,26.01,55560.0
2020-02-10 10:50:00,26.0,26.02,25.99,26.01,34500.0,26.0,26.02,25.99,26.01,34500.0
2020-02-10 10:55:00,26.02,26.03,25.98,26.0,99855.0,26.02,26.03,25.98,26.0,99855.0
2020-02-10 11:00:00,26.0,26.02,25.98,26.02,49845.0,26.0,26.02,25.98,26.02,49845.0
2020-02-10 11:05:00,26.01,26.02,25.99,26.01,31950.0,26.01,26.02,25.99,26.01,31950.0
2020-02-10 11:10:00,26.01,26.01,25.98,25.98,53490.0,26.01,26.01,25.98,25.98,53490.0
2020-02-10 11:15:00,25.99,26.01,25.98,26.0,54330.0,25.99,26.01,25.98,26.0,54330.0
2020-02-10 11:20:00,26.01,26.01,25.97,26.0,152385.0,26.01,26.01,25.97,26.0,152385.0
2020-02-10 11:25:00,26.0,26.0,25.98,25.99,141045.0,26.0,26.0,25.98,25.99,141045.0
2020-02-10 11:30:00,25.99,26.0,25.98,25.99,92190.0,25.99,26.0,25.98,25.99,92190.0
2020-02-10 11:35:00,25.99,26.0,25.98,25.99,47715.0,25.99,26.0,25.98,25.99,47715.0
2020-02-10 11:40:00,26.0,26.0,25.97,25.97,112665.0,26.0,26.0,25.97,25.97,112665.0
2020-02-10 11:45:00,25.98,26.0,25.97,25.98,74985.0,25.98,26.0,25.97,25.98,74985.0
2020-02-10 11:50:00,25.99,26.0,25.98,25.99,185280.0,25.99,26.0,25.98,25.99,185280.0
2020-02-10 11:55:00,25.98,26.0,25.98,26.0,173865.0,25.98,26.0,25.98,26.0,173865.0
2020-02-10 12:00:00,26.0,26.02,26.0,26.02,72315.0,26.0,26.02,26.0,26.02,72315.0
2020-02-10 12:05:00,26.02,26.06,26.01,26.05,105750.0,26.02,26.06,26.01,26.05,105750.0
2020-02-10 12:10:00,26.05,26.06,26.04,26.04,16950.0,26.05,26.06,26.04,26.04,16950.0
2020-02-10 12:15:00,26.03,26.04,26.01,26.01,39000.0,26.03,26.04,26.01,26.01,39000.0
2020-02-10 12:20:00,26.02,26.02,26.0,26.01,34470.0,26.02,26.02,26.0,26.01,34470.0
2020-02-10 12:25:00,26.01,26.02,26.0,26.01,39000.0,26.01,26.02,26.0,26.01,39000.0
2020-02-10 12:30:00,26.01,26.02,26.0,26.01,56265.0,26.01,26.02,26.0,26.01,56265.0
2020-02-10 12:35:00,26.0,26.01,25.98,26.0,142920.0,26.0,26.01,25.98,26.0,142920.0
2020-02-10 12:40:00,26.01,26.03,26.01,26.03,34335.0,26.01,26.03,26.01,26.03,34335.0
2020-02-10 12:45:00,26.03,26.06,26.03,26.04,31500.0,26.03,26.06,26.03,26.04,31500.0
2020-02-10 12:50:00,26.04,26.05,26.04,26.05,34500.0,26.04,26.05,26.04,26.05,34500.0
2020-02-10 12:55:00,26.05,26.05,26.02,26.03,79500.0,26.05,26.05,26.02,26.03,79500.0
2020-02-10 13:00:00,26.03,26.05,26.03,26.04,43500.0,26.03,26.05,26.03,26.04,43500.0
2020-02-10 13:05:00,26.05,26.06,26.03,26.04,55980.0,26.05,26.06,26.03,26.04,55980.0
2020-02-10 13:10:00,26.04,26.08,26.03,26.07,60915.0,26.04,26.08,26.03,26.07,60915.0
2020-02-10 13:15:00,26.08,26.11,26.08,26.11,22500.0,26.08,26.11,26.08,26.11,22500.0
2020-02-10 13:20:00,26.11,26.12,26.08,26.11,55395.0,26.11,26.12,26.08,26.11,55395.0
2020-02-10 13:25:00,26.1,26.13,26.1,26.12,29730.0,26.1,26.13,26.1,26.12,29730.0
2020-02-10 13:30:00,26.13,26.13,26.11,26.11,56235.0,26.13,26.13,26.11,26.11,56235.0
2020-02-10 13:35:00,26.11,26.11,26.09,26.09,25500.0,26.11,26.11,26.09,26.09,25500.0
2020-02-10 13:40:00,26.09,26.1,26.07,26.08,56475.0,26.09,26.1,26.07,26.08,56475.0
2020-02-10 13:45:00,26.08,26.08,26.05,26.07,25725.0,26.08,26.08,26.05,26.07,25725.0
2020-02-10 13:50:00,26.07,26.09,26.06,26.09,28500.0,26.07,26.09,26.06,26.09,28500.0
2020-02-10 13:55:00,26.09,26.11,26.08,26.08,93000.0,26.09,26.11,26.08,26.08,93000.0
2020-02-10 14:00:00,26.07,26.08,26.07,26.08,51000.0,26.07,26.08,26.07,26.08,51000.0
2020-02-10 14:05:00,26.07,26.08,26.05,26.05,51480.0,26.07,26.08,26.05,26.05,51480.0
2020-02-10 14:10:00,26.05,26.08,26.05,26.07,33000.0,26.05,26.08,26.05,26.07,33000.0
2020-02-10 14:15:00,26.07,26.07,26.06,26.06,22500.0,26.07,26.07,26.06,26.06,22500.0
2020-02-10 14:20:00,26.06,26.08,26.06,26.07,21030.0,26.06,26.08,26.06,26.07,21030.0
2020-02-10 14:25:00,26.06,26.07,26.03,26.03,48000.0,26.06,26.07,26.03,26.03,48000.0
2020-02-10 14:30:00,26.04,26.04,26.01,26.04,34500.0,26.04,26.04,26.01,26.04,34500.0
2020-02-10 14:35:00,26.04,26.05,26.02,26.05,39000.0,26.04,26.05,26.02,26.05,39000.0
2020-02-10 14:40:00,26.05,26.06,26.04,26.05,30000.0,26.05,26.06,26.04,26.05,30000.0
2020-02-10 14:45:00,26.05,26.07,26.04,26.07,34500.0,26.05,26.07,26.04,26.07,34500.0
2020-02-10 14:50:00,26.07,26.08,26.06,26.06,39150.0,26.07,26.08,26.06,26.06,39150.0
2020-02-10 14:55:00,26.05,26.06,26.04,26.06,27000.0,26.05,26.06,26.04,26.06,27000.0
2020-02-10 15:00:00,26.06,26.06,26.04,26.05,31065.0,26.06,26.06,26.04,26.05,31065.0
2020-02-10 15:05:00,26.05,26.05,26.02,26.02,55425.0,26.05,26.05,26.02,26.02,55425.0
2020-02-10 15:10:00,26.02,26.02,25.99,26.0,75990.0,26.02,26.02,25.99,26.0,75990.0
2020-02-10 15:15:00,26.0,26.01,25.99,25.99,139005.0,26.0,26.01,25.99,25.99,139005.0
2020-02-10 15:20:00,25.99,26.01,25.99,26.0,437010.0,25.99,26.01,25.99,26.0,437010.0
2020-02-10 15:25:00,26.0,26.0,25.99,26.0,103590.0,26.0,26.0,25.99,26.0,103590.0
2020-02-10 15:30:00,26.0,26.02,25.99,26.02,106230.0,26.0,26.02,25.99,26.02,106230.0
2020-02-10 15:35:00,26.02,26.02,26.01,26.01,89775.0,26.02,26.02,26.01,26.01,89775.0
2020-02-10 15:40:00,26.01,26.04,26.01,26.02,69000.0,26.01,26.04,26.01,26.02,69000.0
2020-02-10 15:45:00,26.01,26.03,26.0,26.03,163425.0,26.01,26.03,26.0,26.03,163425.0
2020-02-10 15:50:00,26.03,26.06,26.01,26.06,173250.0,26.03,26.06,26.01,26.06,173250.0
2020-02-10 15:55:00,26.06,26.09,26.06,26.09,261540.0,26.06,26.09,26.06,26.09,261540.0
2020-02-11 09:30:00,25.88,26.29,25.88,26.13,797985.0,25.88,26.29,25.88,26.13,797985.0
2020-02-11 09:35:00,26.08,26.28,26.08,26.21,114000.0,26.08,26.28,26.08,26.21,114000.0
2020-02-11 09:40:00,26.21,26.22,26.12,26.13,214500.0,26.21,26.22,26.12,26.13,214500.0
2020-02-11 09:45:00,26.14,26.17,26.08,26.08,75120.0,26.14,26.17,26.08,26.08,75120.0
2020-02-11 09:50:00,26.08,26.11,26.03,26.05,106980.0,26.08,26.11,26.03,26.05,106980.0
2020-02-11 09:55:00,26.07,26.1,26.02,26.06,157650.0,26.07,26.1,26.02,26.06,157650.0
2020-02-11 10:00:00,26.06,26.08,25.96,25.96,1099590.0,26.06,26.08,25.96,25.96,1099590.0
2020-02-11 10:05:00,25.97,26.08,25.97,26.04,126180.0,25.97,26.08,25.97,26.04,126180.0
2020-02-11 10:10:00,26.04,26.04,25.94,25.94,72480.0,26.04,26.04,25.94,25.94,72480.0
2020-02-11 10:15:00,25.96,25.98,25.92,25.96,333000.0,25.96,25.98,25.92,25.96,333000.0
2020-02-11 10:20:00,25.96,25.96,25.92,25.94,185685.0,25.96,25.96,25.92,25.94,185685.0
2020-02-11 10:25:00,25.94,25.97,25.89,25.97,168735.0,25.94,25.97,25.89,25.97,168735.0
2020-02-11 10:30:00,25.96,26.02,25.92,26.02,146430.0,25.96,26.02,25.92,26.02,146430.0
2020-02-11 10:35:00,26.02,26.02,25.98,26.02,132585.0,26.02,26.02,25.98,26.02,132585.0
2020-02-11 10:40:00,26.03,26.04,26.01,26.02,42030.0,26.03,26.04,26.01,26.02,42030.0
2020-02-11 10:45:00,26.01,26.03,25.99,26.03,55800.0,26.01,26.03,25.99,26.03,55800.0
2020-02-11 10:50:00,26.03,26.03,25.97,25.99,121800.0,26.03,26.03,25.97,25.99,121800.0
2020-02-11 10:55:00,26.0,26.05,25.97,26.05,458415.0,26.0,26.05,25.97,26.05,458415.0
2020-02-11 11:00:00,26.05,26.1,26.04,26.05,85725.0,26.05,26.1,26.04,26.05,85725.0
2020-02-11 11:05:00,26.05,26.05,26.02,26.04,64500.0,26.05,26.05,26.02,26.04,64500.0
2020-02-11 11:10:00,26.04,26.04,26.03,26.03,64815.0,26.04,26.04,26.03,26.03,64815.0
2020-02-11 11:15:00,26.03,26.04,26.01,26.03,79110.0,26.03,26.04,26.01,26.03,79110.0
2020-02-11 11:20:00,26.02,26.03,26.0,26.0,49500.0,26.02,26.03,26.0,26.0,49500.0
2020-02-11 11:25:00,26.01,26.02,26.0,26.02,200400.0,26.01,26.02,26.0,26.02,200400.0
2020-02-11 11:30:00,26.02,26.04,26.0,26.02,73890.0,26.02,26.04,26.0,26.02,73890.0
2020-02-11 11:35:00,26.03,26.04,26.02,26.03,50070.0,26.03,26.04,26.02,26.03,50070.0
2020-02-11 11:40:00,26.03,26.03,26.01,26.03,39000.0,26.03,26.03,26.01,26.03,39000.0
2020-02-11 11:45:00,26.01,26.04,26.01,26.02,33030.0,26.01,26.04,26.01,26.02,33030.0
2020-02-11 11:50:00,26.01,26.03,26.0,26.02,34500.0,26.01,26.03,26.0,26.02,34500.0
2020-02-11 11:55:00,26.03,26.04,26.01,26.01,36000.0,26.03,26.04,26.01,26.01,36000.0
2020-02-11 12:00:00,26.03,26.03,26.01,26.01,46500.0,26.03,26.03,26.01,26.01,46500.0
2020-02-11 12:05:00,26.02,26.02,26.01,26.01,45000.0,26.02,26.02,26.01,26.01,45000.0
2020-02-11 12:10:00,26.01,26.02,25.99,26.0,65415.0,26.01,26.02,25.99,26.0,65415.0
2020-02-11 12:15:00,26.02,26.05,26.02,26.03,49515.0,26.02,26.05,26.02,26.03,49515.0
2020-02-11 12:20:00,26.03,26.04,26.01,26.02,53055.0,26.03,26.04,26.01,26.02,53055.0
2020-02-11 12:25:00,26.02,26.04,26.02,26.03,18000.0,26.02,26.04,26.02,26.03,18000.0
2020-02-11 12:30:00,26.03,26.04,26.03,26.04,41325.0,26.03,26.04,26.03,26.04,41325.0
2020-02-11 12:35:00,26.04,26.06,26.03,26.04,51750.0,26.04,26.06,26.03,26.04,51750.0
2020-02-11 12:40:00,26.04,26.07,26.03,26.03,276150.0,26.04,26.07,26.03,26.03,276150.0
2020-02-11 12:45:00,26.02,26.02,26.0,26.01,276765.0,26.02,26.02,26.0,26.01,276765.0
2020-02-11 12:50:00,26.0,26.01,25.94,25.94,200565.0,26.0,26.01,25.94,25.94,200565.0
2020-02-11 12:55:00,25.95,25.96,25.92,25.95,244770.0,25.95,25.96,25.92,25.95,244770.0
2020-02-11 13:00:00,25.95,25.96,25.93,25.94,45030.0,25.95,25.96,25.93,25.94,45030.0
2020-02-11 13:05:00,25.94,25.98,25.94,25.96,45420.0,25.94,25.98,25.94,25.96,45420.0
2020-02-11 13:10:00,25.96,25.96,25.93,25.96,61215.0,25.96,25.96,25.93,25.96,61215.0
2020-02-11 13:15:00,25.96,25.99,25.96,25.99,69015.0,25.96,25.99,25.96,25.99,69015.0
2020-02-11 13:20:00,25.98,26.0,25.98,25.99,166605.0,25.98,26.0,25.98,25.99,166605.0
2020-02-11 13:25:00,25.99,26.01,25.98,26.0,272430.0,25.99,26.01,25.98,26.0,272430.0
2020-02-11 13:30:00,26.0,26.0,25.93,25.94,178515.0,26.0,26.0,25.93,25.94,178515.0
2020-02-11 13:35:00,25.94,25.96,25.91,25.94,204705.0,25.94,25.96,25.91,25.94,204705.0
2020-02-11 13:40:00,25.94,25.97,25.93,25.95,321345.0,25.94,25.97,25.93,25.95,321345.0
2020-02-11 13:45:00,25.96,26.0,25.95,26.0,253695.0,25.96,26.0,25.95,26.0,253695.0
2020-02-11 13:50:00,25.99,26.01,25.98,25.99,289095.0,25.99,26.01,25.98,25.99,289095.0
2020-02-11 13:55:00,25.99,26.0,25.89,25.89,412605.0,25.99,26.0,25.89,25.89,412605.0
2020-02-11 14:00:00,25.9,25.92,25.88,25.91,76500.0,25.9,25.92,25.88,25.91,76500.0
2020-02-11 14:05:00,25.9,25.91,25.89,25.89,42750.0,25.9,25.91,25.89,25.89,42750.0
2020-02-11 14:10:00,25.89,25.9,25.88,25.89,138255.0,25.89,25.9,25.88,25.89,138255.0
2020-02-11 14:15:00,25.89,25.89,25.87,25.89,45000.0,25.89,25.89,25.87,25.89,45000.0
2020-02-11 14:20:00,25.89,25.89,25.86,25.88,77760.0,25.89,25.89,25.86,25.88,77760.0
2020-02-11 14:25:00,25.89,25.89,25.87,25.88,49785.0,25.89,25.89,25.87,25.88,49785.0
2020-02-11 14:30:00,25.88,25.94,25.88,25.93,73200.0,25.88,25.94,25.88,25.93,73200.0
2020-02-11 14:35:00,25.94,25.96,25.94,25.94,43500.0,25.94,25.96,25.94,25.94,43500.0
2020-02-11 14:40:00,25.95,25.97,25.95,25.97,31500.0,25.95,25.97,25.95,25.97,31500.0
2020-02-11 14:45:00,25.96,25.96,25.91,25.91,273615.0,25.96,25.96,25.91,25.91,273615.0
2020-02-11 14:50:00,25.91,25.93,25.9,25.9,147045.0,25.91,25.93,25.9,25.9,147045.0
2020-02-11 14:55:00,25.9,25.9,25.87,25.87,41715.0,25.9,25.9,25.87,25.87,41715.0
2020-02-11 15:00:00,25.87,25.89,25.85,25.86,82710.0,25.87,25.89,25.85,25.86,82710.0
2020-02-11 15:05:00,25.86,25.89,25.86,25.87,51150.0,25.86,25.89,25.86,25.87,51150.0
2020-02-11 15:10:00,25.87,25.88,25.86,25.86,44970.0,25.87,25.88,25.86,25.86,44970.0
2020-02-11 15:15:00,25.87,25.89,25.86,25.88,87585.0,25.87,25.89,25.86,25.88,87585.0
2020-02-11 15:20:00,25.88,25.93,25.88,25.92,296280.0,25.88,25.93,25.88,25.92,296280.0
2020-02-11 15:25:00,25.92,25.94,25.92,25.94,49545.0,25.92,25.94,25.92,25.94,49545.0
2020-02-11 15:30:00,25.94,25.98,25.93,25.96,90000.0,25.94,25.98,25.93,25.96,90000.0
2020-02-11 15:35:00,25.96,26.0,25.96,25.97,88755.0,25.96,26.0,25.96,25.97,88755.0
2020-02-11 15:40:00,25.98,25.99,25.98,25.98,70950.0,25.98,25.99,25.98,25.98,70950.0
2020-02-11 15:45:00,25.99,26.0,25.96,25.98,821535.0,25.99,26.0,25.96,25.98,821535.0
2020-02-11 15:50:00,25.97,26.01,25.96,25.98,229710.0,25.97,26.01,25.96,25.98,229710.0
2020-02-11 15:55:00,25.98,25.99,25.96,25.98,447555.0,25.98,25.99,25.96,25.98,447555.0
2020-02-12 09:30:00,26.08,26.13,25.95,25.99,185025.0,26.08,26.13,25.95,25.99,185025.0
2020-02-12 09:35:00,25.97,26.22,25.97,26.18,112995.0,25.97,26.22,25.97,26.18,112995.0
2020-02-12 09:40:00,26.18,26.22,26.1,26.11,104670.0,26.18,26.22,26.1,26.11,104670.0
2020-02-12 09:45:00,26.11,26.13,26.09,26.1,100515.0,26.11,26.13,26.09,26.1,100515.0
2020-02-12 09:50:00,26.08,26.13,26.07,26.09,75225.0,26.08,26.13,26.07,26.09,75225.0
2020-02-12 09:55:00,26.1,26.18,26.07,26.18,81945.0,26.1,26.18,26.07,26.18,81945.0
2020-02-12 10:00:00,26.19,26.2,26.11,26.11,106395.0,26.19,26.2,26.11,26.11,106395.0
2020-02-12 10:05:00,26.09,26.18,26.09,26.18,166545.0,26.09,26.18,26.09,26.18,166545.0
2020-02-12 10:10:00,26.16,26.17,26.12,26.16,111000.0,26.16,26.17,26.12,26.16,111000.0
2020-02-12 10:15:00,26.14,26.17,26.13,26.14,46575.0,26.14,26.17,26.13,26.14,46575.0
2020-02-12 10:20:00,26.13,26.19,26.11,26.19,102000.0,26.13,26.19,26.11,26.19,102000.0
2020-02-12 10:25:00,26.19,26.19,26.16,26.17,82635.0,26.19,26.19,26.16,26.17,82635.0
2020-02-12 10:30:00,26.17,26.17,26.1,26.1,87495.0,26.17,26.17,26.1,26.1,87495.0
2020-02-12 10:35:00,26.1,26.14,26.07,26.09,191955.0,26.1,26.14,26.07,26.09,191955.0
2020-02-12 10:40:00,26.09,26.11,26.08,26.09,85185.0,26.09,26.11,26.08,26.09,85185.0
2020-02-12 10:45:00,26.08,26.09,26.03,26.04,83430.0,26.08,26.09,26.03,26.04,83430.0
2020-02-12 10:50:00,26.04,26.04,26.02,26.02,57180.0,26.04,26.04,26.02,26.02,57180.0
2020-02-12 10:55:00,26.03,26.03,26.01,26.03,72420.0,26.03,26.03,26.01,26.03,72420.0
2020-02-12 11:00:00,26.02,26.04,26.0,26.02,135030.0,26.02,26.04,26.0,26.02,135030.0
2020-02-12 11:05:00,26.01,26.04,26.01,26.01,69720.0,26.01,26.04,26.01,26.01,69720.0
2020-02-12 11:10:00,26.02,26.03,26.01,26.02,27975.0,26.02,26.03,26.01,26.02,27975.0
2020-02-12 11:15:00,26.02,26.02,25.98,26.02,51195.0,26.02,26.02,25.98,26.02,51195.0
2020-02-12 11:20:00,26.03,26.03,26.02,26.02,13065.0,26.03,26.03,26.02,26.02,13065.0
2020-02-12 11:25:00,26.03,26.07,26.03,26.07,51000.0,26.03,26.07,26.03,26.07,51000.0
2020-02-12 11:30:00,26.06,26.06,26.03,26.04,31500.0,26.06,26.06,26.03,26.04,31500.0
2020-02-12 11:35:00,26.04,26.06,26.02,26.02,16500.0,26.04,26.06,26.02,26.02,16500.0
2020-02-12 11:40:00,26.02,26.02,25.99,26.02,67515.0,26.02,26.02,25.99,26.02,67515.0
2020-02-12 11:45:00,26.02,26.06,26.02,26.06,28500.0,26.02,26.06,26.02,26.06,28500.0
2020-02-12 11:50:00,26.05,26.05,26.04,26.04,39660.0,26.05,26.05,26.04,26.04,39660.0
2020-02-12 11:55:00,26.04,26.05,26.01,26.02,33840.0,26.04,26.05,26.01,26.02,33840.0
2020-02-12 12:00:00,26.02,26.04,26.02,26.04,42015.0,26.02,26.04,26.02,26.04,42015.0
2020-02-12 12:05:00,26.04,26.05,26.03,26.05,24375.0,26.04,26.05,26.03,26.05,24375.0
2020-02-12 12:10:00,26.05,26.05,26.03,26.03,57285.0,26.05,26.05,26.03,26.03,57285.0
2020-02-12 12:15:00,26.03,26.03,26.02,26.02,25515.0,26.03,26.03,26.02,26.02,25515.0
2020-02-12 12:20:00,26.03,26.06,26.03,26.04,61500.0,26.03,26.06,26.03,26.04,61500.0
2020-02-12 12:25:00,26.05,26.06,26.04,26.05,36000.0,26.05,26.06,26.04,26.05,36000.0
2020-02-12 12:30:00,26.05,26.08,26.05,26.08,78360.0,26.05,26.08,26.05,26.08,78360.0
2020-02-12 12:35:00,26.07,26.08,26.06,26.07,51765.0,26.07,26.08,26.06,26.07,51765.0
2020-02-12 12:40:00,26.07,26.08,26.06,26.08,69150.0,26.07,26.08,26.06,26.08,69150.0
2020-02-12 12:45:00,26.07,26.09,26.07,26.08,55125.0,26.07,26.09,26.07,26.08,55125.0
2020-02-12 12:50:00,26.08,26.08,26.07,26.08,60360.0,26.08,26.08,26.07,26.08,60360.0
2020-02-12 12:55:00,26.08,26.08,26.07,26.08,30000.0,26.08,26.08,26.07,26.08,30000.0
2020-02-12 13:00:00,26.08,26.08,26.07,26.07,33000.0,26.08,26.08,26.07,26.07,33000.0
2020-02-12 13:05:00,26.07,26.08,26.05,26.06,34755.0,26.07,26.08,26.05,26.06,34755.0
2020-02-12 13:10:00,26.05,26.06,26.04,26.06,29070.0,26.05,26.06,26.04,26.06,29070.0
2020-02-12 13:15:00,26.06,26.07,26.06,26.06,24000.0,26.06,26.07,26.06,26.06,24000.0
2020-02-12 13:20:00,26.06,26.06,26.03,26.03,34245.0,26.06,26.06,26.03,26.03,34245.0
2020-02-12 13:25:00,26.02,26.04,26.02,26.04,48855.0,26.02,26.04,26.02,26.04,48855.0
2020-02-12 13:30:00,26.05,26.05,26.04,26.04,30090.0,26.05,26.05,26.04,26.04,30090.0
2020-02-12 13:35:00,26.04,26.04,26.03,26.03,33000.0,26.04,26.04,26.03,26.03,33000.0
2020-02-12 13:40:00,26.03,26.05,26.03,26.04,55500.0,26.03,26.05,26.03,26.04,55500.0
2020-02-12 13:45:00,26.04,26.06,26.04,26.05,43500.0,26.04,26.06,26.04,26.05,43500.0
2020-02-12 13:50:00,26.05,26.05,26.04,26.04,28530.0,26.05,26.05,26.04,26.04,28530.0
2020-02-12 13:55:00,26.04,26.05,26.03,26.04,43560.0,26.04,26.05,26.03,26.04,43560.0
2020-02-12 14:00:00,26.03,26.05,26.03,26.05,48345.0,26.03,26.05,26.03,26.05,48345.0
2020-02-12 14:05:00,26.06,26.08,26.05,26.07,125250.0,26.06,26.08,26.05,26.07,125250.0
2020-02-12 14:10:00,26.08,26.09,26.07,26.08,66360.0,26.08,26.09,26.07,26.08,66360.0
2020-02-12 14:15:00,26.07,26.07,26.04,26.04,56505.0,26.07,26.07,26.04,26.04,56505.0
2020-02-12 14:20:00,26.03,26.04,26.03,26.03,58110.0,26.03,26.04,26.03,26.03,58110.0
2020-02-12 14:25:00,26.04,26.04,26.02,26.03,45000.0,26.04,26.04,26.02,26.03,45000.0
2020-02-12 14:30:00,26.03,26.03,25.99,26.03,656865.0,26.03,26.03,25.99,26.03,656865.0
2020-02-12 14:35:00,26.02,26.04,26.0,26.03,41370.0,26.02,26.04,26.0,26.03,41370.0
2020-02-12 14:40:00,26.04,26.07,26.04,26.05,63465.0,26.04,26.07,26.04,26.05,63465.0
2020-02-12 14:45:00,26.06,26.09,26.06,26.07,126300.0,26.06,26.09,26.06,26.07,126300.0
2020-02-12 14:50:00,26.06,26.08,26.06,26.06,61035.0,26.06,26.08,26.06,26.06,61035.0
2020-02-12 14:55:00,26.05,26.1,26.05,26.1,99225.0,26.05,26.1,26.05,26.1,99225.0
2020-02-12 15:00:00,26.09,26.14,26.09,26.12,94680.0,26.09,26.14,26.09,26.12,94680.0
2020-02-12 15:05:00,26.12,26.13,26.11,26.12,67500.0,26.12,26.13,26.11,26.12,67500.0
2020-02-12 15:10:00,26.11,26.12,26.11,26.11,96000.0,26.11,26.12,26.11,26.11,96000.0
2020-02-12 15:15:00,26.11,26.14,26.11,26.13,106455.0,26.11,26.14,26.11,26.13,106455.0
2020-02-12 15:20:00,26.13,26.15,26.13,26.14,131145.0,26.13,26.15,26.13,26.14,131145.0
2020-02-12 15:25:00,26.14,26.14,26.13,26.14,81645.0,26.14,26.14,26.13,26.14,81645.0
2020-02-12 15:30:00,26.14,26.15,26.11,26.14,173085.0,26.14,26.15,26.11,26.14,173085.0
2020-02-12 15:35:00,26.13,26.15,26.13,26.15,103275.0,26.13,26.15,26.13,26.15,103275.0
2020-02-12 15:40:00,26.15,26.15,26.13,26.15,139950.0,26.15,26.15,26.13,26.15,139950.0
2020-02-12 15:45:00,26.14,26.16,26.14,26.15,175050.0,26.14,26.16,26.14,26.15,175050.0
2020-02-12 15:50:00,26.15,26.16,26.14,26.15,803325.0,26.15,26.16,26.14,26.15,803325.0
2020-02-12 15:55:00,26.15,26.17,26.14,26.16,554850.0,26.15,26.17,26.14,26.16,554850.0
2020-02-13 09:30:00,26.12,26.25,26.12,26.22,183840.0,26.12,26.25,26.12,26.22,183840.0
2020-02-13 09:35:00,26.24,26.33,26.2,26.2,99375.0,26.24,26.33,26.2,26.2,99375.0
2020-02-13 09:40:00,26.27,26.36,26.26,26.36,187860.0,26.27,26.36,26.26,26.36,187860.0
2020-02-13 09:45:00,26.37,26.42,26.35,26.41,645510.0,26.37,26.42,26.35,26.41,645510.0
2020-02-13 09:50:00,26.39,26.39,26.31,26.34,241920.0,26.39,26.39,26.31,26.34,241920.0
2020-02-13 09:55:00,26.34,26.37,26.33,26.35,59325.0,26.34,26.37,26.33,26.35,59325.0
2020-02-13 10:00:00,26.36,26.4,26.34,26.36,61500.0,26.36,26.4,26.34,26.36,61500.0
2020-02-13 10:05:00,26.36,26.37,26.29,26.33,83610.0,26.36,26.37,26.29,26.33,83610.0
2020-02-13 10:10:00,26.34,26.36,26.33,26.34,128940.0,26.34,26.36,26.33,26.34,128940.0
2020-02-13 10:15:00,26.33,26.36,26.32,26.35,43500.0,26.33,26.36,26.32,26.35,43500.0
2020-02-13 10:20:00,26.36,26.36,26.31,26.31,70350.0,26.36,26.36,26.31,26.31,70350.0
2020-02-13 10:25:00,26.31,26.35,26.3,26.34,66375.0,26.31,26.35,26.3,26.34,66375.0
2020-02-13 10:30:00,26.33,26.34,26.32,26.34,45450.0,26.33,26.34,26.32,26.34,45450.0
2020-02-13 10:35:00,26.33,26.35,26.33,26.34,24000.0,26.33,26.35,26.33,26.34,24000.0
2020-02-13 10:40:00,26.34,26.41,26.33,26.39,63180.0,26.34,26.41,26.33,26.39,63180.0
2020-02-13 10:45:00,26.39,26.41,26.38,26.4,50835.0,26.39,26.41,26.38,26.4,50835.0
2020-02-13 10:50:00,26.39,26.4,26.37,26.39,55305.0,26.39,26.4,26.37,26.39,55305.0
2020-02-13 10:55:00,26.37,26.39,26.37,26.37,18000.0,26.37,26.39,26.37,26.37,18000.0
2020-02-13 11:00:00,26.38,26.38,26.33,26.33,104205.0,26.38,26.38,26.33,26.33,104205.0
2020-02-13 11:05:00,26.33,26.33,26.31,26.32,37845.0,26.33,26.33,26.31,26.32,37845.0
2020-02-13 11:10:00,26.33,26.33,26.31,26.32,60975.0,26.33,26.33,26.31,26.32,60975.0
2020-02-13 11:15:00,26.32,26.33,26.28,26.32,48495.0,26.32,26.33,26.28,26.32,48495.0
2020-02-13 11:20:00,26.32,26.33,26.31,26.31,53985.0,26.32,26.33,26.31,26.31,53985.0
2020-02-13 11:25:00,26.32,26.34,26.31,26.31,62670.0,26.32,26.34,26.31,26.31,62670.0
2020-02-13 11:30:00,26.31,26.32,26.31,26.32,63510.0,26.31,26.32,26.31,26.32,63510.0
2020-02-13 11:35:00,26.31,26.32,26.29,26.29,117000.0,26.31,26.32,26.29,26.29,117000.0
2020-02-13 11:40:00,26.29,26.32,26.29,26.32,60015.0,26.29,26.32,26.29,26.32,60015.0
2020-02-13 11:45:00,26.32,26.34,26.31,26.33,52500.0,26.32,26.34,26.31,26.33,52500.0
2020-02-13 11:50:00,26.33,26.34,26.32,26.33,61515.0,26.33,26.34,26.32,26.33,61515.0
2020-02-13 11:55:00,26.33,26.34,26.33,26.33,31125.0,26.33,26.34,26.33,26.33,31125.0
2020-02-13 12:00:00,26.34,26.34,26.32,26.32,46500.0,26.34,26.34,26.32,26.32,46500.0
2020-02-13 12:05:00,26.32,26.33,26.3,26.33,33000.0,26.32,26.33,26.3,26.33,33000.0
2020-02-13 12:10:00,26.33,26.35,26.33,26.33,44520.0,26.33,26.35,26.33,26.33,44520.0
2020-02-13 12:15:00,26.32,26.33,26.32,26.32,12000.0,26.32,26.33,26.32,26.32,12000.0
2020-02-13 12:20:00,26.32,26.32,26.3,26.31,22845.0,26.32,26.32,26.3,26.31,22845.0
2020-02-13 12:25:00,26.31,26.32,26.3,26.31,28515.0,26.31,26.32,26.3,26.31,28515.0
2020-02-13 12:30:00,26.32,26.32,26.31,26.31,51045.0,26.32,26.32,26.31,26.31,51045.0
2020-02-13 12:35:00,26.31,26.32,26.3,26.32,34605.0,26.31,26.32,26.3,26.32,34605.0
2020-02-13 12:40:00,26.32,26.32,26.27,26.29,51000.0,26.32,26.32,26.27,26.29,51000.0
2020-02-13 12:45:00,26.28,26.3,26.28,26.29,31605.0,26.28,26.3,26.28,26.29,31605.0
2020-02-13 12:50:00,26.3,26.3,26.29,26.29,42210.0,26.3,26.3,26.29,26.29,42210.0
2020-02-13 12:55:00,26.29,26.3,26.28,26.28,69405.0,26.29,26.3,26.28,26.28,69405.0
2020-02-13 13:00:00,26.28,26.28,26.26,26.26,37500.0,26.28,26.28,26.26,26.26,37500.0
2020-02-13 13:05:00,26.26,26.27,26.26,26.26,37920.0,26.26,26.27,26.26,26.26,37920.0
2020-02-13 13:10:00,26.26,26.26,26.23,26.24,45000.0,26.26,26.26,26.23,26.24,45000.0
2020-02-13 13:15:00,26.24,26.24,26.23,26.23,35970.0,26.24,26.24,26.23,26.23,35970.0
2020-02-13 13:20:00,26.24,26.28,26.24,26.28,50295.0,26.24,26.28,26.24,26.28,50295.0
2020-02-13 13:25:00,26.28,26.28,26.26,26.27,48000.0,26.28,26.28,26.26,26.27,48000.0
2020-02-13 13:30:00,26.27,26.27,26.25,26.26,51165.0,26.27,26.27,26.25,26.26,51165.0
2020-02-13 13:35:00,26.25,26.26,26.25,26.26,27000.0,26.25,26.26,26.25,26.26,27000.0
2020-02-13 13:40:00,26.26,26.28,26.26,26.28,30945.0,26.26,26.28,26.26,26.28,30945.0
2020-02-13 13:45:00,26.27,26.28,26.26,26.26,35025.0,26.27,26.28,26.26,26.26,35025.0
2020-02-13 13:50:00,26.26,26.26,26.22,26.22,31500.0,26.26,26.26,26.22,26.22,31500.0
2020-02-13 13:55:00,26.22,26.24,26.21,26.21,34770.0,26.22,26.24,26.21,26.21,34770.0
2020-02-13 14:00:00,26.22,26.23,26.21,26.23,44865.0,26.22,26.23,26.21,26.23,44865.0
2020-02-13 14:05:00,26.22,26.23,26.19,26.19,37500.0,26.22,26.23,26.19,26.19,37500.0
2020-02-13 14:10:00,26.18,26.23,26.18,26.22,90285.0,26.18,26.23,26.18,26.22,90285.0
2020-02-13 14:15:00,26.23,26.25,26.23,26.25,16860.0,26.23,26.25,26.23,26.25,16860.0
2020-02-13 14:20:00,26.26,26.26,26.23,26.23,67500.0,26.26,26.26,26.23,26.23,67500.0
2020-02-13 14:25:00,26.23,26.24,26.22,26.23,75840.0,26.23,26.24,26.22,26.23,75840.0
2020-02-13 14:30:00,26.23,26.23,26.21,26.23,46500.0,26.23,26.23,26.21,26.23,46500.0
2020-02-13 14:35:00,26.23,26.23,26.22,26.22,22500.0,26.23,26.23,26.22,26.22,22500.0
2020-02-13 14:40:00,26.22,26.22,26.19,26.19,36000.0,26.22,26.22,26.19,26.19,36000.0
2020-02-13 14:45:00,26.19,26.21,26.18,26.18,42060.0,26.19,26.21,26.18,26.18,42060.0
2020-02-13 14:50:00,26.2,26.21,26.2,26.21,22500.0,26.2,26.21,26.2,26.21,22500.0
2020-02-13 14:55:00,26.2,26.21,26.19,26.19,31500.0,26.2,26.21,26.19,26.19,31500.0
2020-02-13 15:00:00,26.19,26.19,26.16,26.16,51000.0,26.19,26.19,26.16,26.16,51000.0
2020-02-13 15:05:00,26.16,26.19,26.16,26.19,22500.0,26.16,26.19,26.16,26.19,22500.0
2020-02-13 15:10:00,26.19,26.2,26.17,26.18,60675.0,26.19,26.2,26.17,26.18,60675.0
2020-02-13 15:15:00,26.19,26.21,26.19,26.2,72240.0,26.19,26.21,26.19,26.2,72240.0
2020-02-13 15:20:00,26.2,26.2,26.19,26.19,48495.0,26.2,26.2,26.19,26.19,48495.0
2020-02-13 15:25:00,26.19,26.21,26.18,26.18,65940.0,26.19,26.21,26.18,26.18,65940.0
2020-02-13 15:30:00,26.18,26.19,26.15,26.17,116475.0,26.18,26.19,26.15,26.17,116475.0
2020-02-13 15:35:00,26.18,26.18,26.17,26.18,70995.0,26.18,26.18,26.17,26.18,70995.0
2020-02-13 15:40:00,26.18,26.18,26.16,26.18,93540.0,26.18,26.18,26.16,26.18,93540.0
2020-02-13 15:45:00,26.17,26.23,26.16,26.23,207510.0,26.17,26.23,26.16,26.23,207510.0
2020-02-13 15:50:00,26.22,26.24,26.17,26.18,673305.0,26.22,26.24,26.17,26.18,673305.0
2020-02-13 15:55:00,26.19,26.2,26.16,26.17,398535.0,26.19,26.2,26.16,26.17,398535.0
2020-02-14 09:30:00,26.24,26.4,26.21,26.32,175560.0,26.24,26.4,26.21,26.32,175560.0
2020-02-14 09:35:00,26.31,26.33,26.26,26.27,58785.0,26.31,26.33,26.26,26.27,58785.0
2020-02-14 09:40:00,26.27,26.28,26.24,26.25,36000.0,26.27,26.28,26.24,26.25,36000.0
2020-02-14 09:45:00,26.25,26.29,26.25,26.27,111255.0,26.25,26.29,26.25,26.27,111255.0
2020-02-14 09:50:00,26.26,26.27,26.25,26.26,36000.0,26.26,26.27,26.25,26.26,36000.0
2020-02-14 09:55:00,26.26,26.26,26.2,26.25,82095.0,26.26,26.26,26.2,26.25,82095.0
2020-02-14 10:00:00,26.27,26.3,26.23,26.25,137070.0,26.27,26.3,26.23,26.25,137070.0
2020-02-14 10:05:00,26.23,26.29,26.2,26.29,109185.0,26.23,26.29,26.2,26.29,109185.0
2020-02-14 10:10:00,26.28,26.32,26.21,26.21,727785.0,26.28,26.32,26.21,26.21,727785.0
2020-02-14 10:15:00,26.21,26.21,26.08,26.08,153270.0,26.21,26.21,26.08,26.08,153270.0
2020-02-14 10:20:00,26.08,26.17,26.07,26.14,321780.0,26.08,26.17,26.07,26.14,321780.0
2020-02-14 10:25:00,26.16,26.17,26.14,26.17,40290.0,26.16,26.17,26.14,26.17,40290.0
2020-02-14 10:30:00,26.16,26.17,26.12,26.12,107580.0,26.16,26.17,26.12,26.12,107580.0
2020-02-14 10:35:00,26.13,26.13,26.06,26.06,73500.0,26.13,26.13,26.06,26.06,73500.0
2020-02-14 10:40:00,26.07,26.09,26.07,26.09,22530.0,26.07,26.09,26.07,26.09,22530.0
2020-02-14 10:45:00,26.07,26.11,26.07,26.09,38355.0,26.07,26.11,26.07,26.09,38355.0
2020-02-14 10:50:00,26.09,26.09,26.06,26.06,27435.0,26.09,26.09,26.06,26.06,27435.0
2020-02-14 10:55:00,26.04,26.06,26.03,26.03,58275.0,26.04,26.06,26.03,26.03,58275.0
2020-02-14 11:00:00,26.04,26.1,26.03,26.08,127305.0,26.04,26.1,26.03,26.08,127305.0
2020-02-14 11:05:00,26.09,26.11,26.09,26.09,38640.0,26.09,26.11,26.09,26.09,38640.0
2020-02-14 11:10:00,26.09,26.1,26.09,26.1,84465.0,26.09,26.1,26.09,26.1,84465.0
2020-02-14 11:15:00,26.1,26.14,26.09,26.14,62220.0,26.1,26.14,26.09,26.14,62220.0
2020-02-14 11:20:00,26.14,26.18,26.14,26.17,92700.0,26.14,26.18,26.14,26.17,92700.0
2020-02-14 11:25:00,26.17,26.17,26.1,26.1,156360.0,26.17,26.17,26.1,26.1,156360.0
2020-02-14 11:30:00,26.1,26.11,26.09,26.1,65925.0,26.1,26.11,26.09,26.1,65925.0
2020-02-14 11:35:00,26.1,26.14,26.1,26.14,441855.0,26.1,26.14,26.1,26.14,441855.0
2020-02-14 11:40:00,26.14,26.14,26.08,26.08,159345.0,26.14,26.14,26.08,26.08,159345.0
2020-02-14 11:45:00,26.08,26.1,26.08,26.09,38445.0,26.08,26.1,26.08,26.09,38445.0
2020-02-14 11:50:00,26.08,26.1,26.08,26.09,10005.0,26.08,26.1,26.08,26.09,10005.0
2020-02-14 11:55:00,26.09,26.11,26.09,26.09,41415.0,26.09,26.11,26.09,26.09,41415.0
2020-02-14 12:00:00,26.09,26.11,26.08,26.08,138150.0,26.09,26.11,26.08,26.08,138150.0
2020-02-14 12:05:00,26.07,26.1,26.07,26.1,178695.0,26.07,26.1,26.07,26.1,178695.0
2020-02-14 12:10:00,26.1,26.12,26.09,26.1,79560.0,26.1,26.12,26.09,26.1,79560.0
2020-02-14 12:15:00,26.08,26.1,26.07,26.07,78045.0,26.08,26.1,26.07,26.07,78045.0
2020-02-14 12:20:00,26.06,26.06,26.05,26.06,33720.0,26.06,26.06,26.05,26.06,33720.0
2020-02-14 12:25:00,26.05,26.06,26.05,26.06,10500.0,26.05,26.06,26.05,26.06,10500.0
2020-02-14 12:30:00,26.06,26.07,26.06,26.07,82740.0,26.06,26.07,26.06,26.07,82740.0
2020-02-14 12:35:00,26.07,26.08,26.05,26.06,34035.0,26.07,26.08,26.05,26.06,34035.0
2020-02-14 12:40:00,26.07,26.07,26.06,26.07,66300.0,26.07,26.07,26.06,26.07,66300.0
2020-02-14 12:45:00,26.08,26.09,26.08,26.09,102045.0,26.08,26.09,26.08,26.09,102045.0
2020-02-14 12:50:00,26.09,26.11,26.08,26.08,115065.0,26.09,26.11,26.08,26.08,115065.0
2020-02-14 12:55:00,26.09,26.09,26.06,26.07,121395.0,26.09,26.09,26.06,26.07,121395.0
2020-02-14 13:00:00,26.07,26.09,26.06,26.06,78180.0,26.07,26.09,26.06,26.06,78180.0
2020-02-14 13:05:00,26.06,26.07,26.05,26.05,33570.0,26.06,26.07,26.05,26.05,33570.0
2020-02-14 13:10:00,26.05,26.06,26.03,26.03,35010.0,26.05,26.06,26.03,26.03,35010.0
2020-02-14 13:15:00,26.03,26.03,25.99,26.0,80925.0,26.03,26.03,25.99,26.0,80925.0
2020-02-14 13:20:00,26.0,26.02,25.98,26.02,109500.0,26.0,26.02,25.98,26.02,109500.0
2020-02-14 13:25:00,26.02,26.03,26.02,26.02,40095.0,26.02,26.03,26.02,26.02,40095.0
2020-02-14 13:30:00,26.01,26.05,26.01,26.05,30000.0,26.01,26.05,26.01,26.05,30000.0
2020-02-14 13:35:00,26.05,26.06,26.05,26.05,32055.0,26.05,26.06,26.05,26.05,32055.0
2020-02-14 13:40:00,26.05,26.05,26.03,26.03,34425.0,26.05,26.05,26.03,26.03,34425.0
2020-02-14 13:45:00,26.04,26.05,26.04,26.05,33270.0,26.04,26.05,26.04,26.05,33270.0
2020-02-14 13:50:00,26.05,26.06,26.03,26.03,33000.0,26.05,26.06,26.03,26.03,33000.0
2020-02-14 13:55:00,26.03,26.04,26.01,26.02,43575.0,26.03,26.04,26.01,26.02,43575.0
2020-02-14 14:00:00,26.02,26.05,26.02,26.04,48990.0,26.02,26.05,26.02,26.04,48990.0
2020-02-14 14:05:00,26.04,26.07,26.04,26.06,130800.0,26.04,26.07,26.04,26.06,130800.0
2020-02-14 14:10:00,26.07,26.09,26.07,26.07,46290.0,26.07,26.09,26.07,26.07,46290.0
2020-02-14 14:15:00,26.06,26.06,26.03,26.03,45000.0,26.06,26.06,26.03,26.03,45000.0
2020-02-14 14:20:00,26.03,26.05,26.03,26.04,499695.0,26.03,26.05,26.03,26.04,499695.0
2020-02-14 14:25:00,26.05,26.08,26.05,26.06,24060.0,26.05,26.08,26.05,26.06,24060.0
2020-02-14 14:30:00,26.07,26.07,26.06,26.07,33570.0,26.07,26.07,26.06,26.07,33570.0
2020-02-14 14:35:00,26.07,26.1,26.07,26.09,40905.0,26.07,26.1,26.07,26.09,40905.0
2020-02-14 14:40:00,26.08,26.09,26.05,26.05,18330.0,26.08,26.09,26.05,26.05,18330.0
2020-02-14 14:45:00,26.06,26.07,26.05,26.07,54000.0,26.06,26.07,26.05,26.07,54000.0
2020-02-14 14:50:00,26.07,26.07,26.02,26.02,32985.0,26.07,26.07,26.02,26.02,32985.0
2020-02-14 14:55:00,26.02,26.04,26.02,26.02,23355.0,26.02,26.04,26.02,26.02,23355.0
2020-02-14 15:00:00,26.03,26.04,26.03,26.03,40905.0,26.03,26.04,26.03,26.03,40905.0
2020-02-14 15:05:00,26.03,26.03,26.02,26.02,45360.0,26.03,26.03,26.02,26.02,45360.0
2020-02-14 15:10:00,26.02,26.02,26.0,26.01,121890.0,26.02,26.02,26.0,26.01,121890.0
2020-02-14 15:15:00,26.01,26.01,25.98,26.0,42945.0,26.01,26.01,25.98,26.0,42945.0
2020-02-14 15:20:00,26.0,26.03,26.0,26.02,77010.0,26.0,26.03,26.0,26.02,77010.0
2020-02-14 15:25:00,26.02,26.04,26.01,26.04,60510.0,26.02,26.04,26.01,26.04,60510.0
2020-02-14 15:30:00,26.04,26.05,26.02,26.03,140745.0,26.04,26.05,26.02,26.03,140745.0
2020-02-14 15:35:00,26.03,26.04,26.0,26.04,297930.0,26.03,26.04,26.0,26.04,297930.0
2020-02-14 15:40:00,26.04,26.05,26.03,26.05,63360.0,26.04,26.05,26.03,26.05,63360.0
2020-02-14 15:45:00,26.05,26.1,26.05,26.1,213570.0,26.05,26.1,26.05,26.1,213570.0
2020-02-14 15:50:00,26.09,26.1,26.06,26.07,435330.0,26.09,26.1,26.06,26.07,435330.0
2020-02-14 15:55:00,26.07,26.09,26.05,26.06,535275.0,26.07,26.09,26.05,26.06,535275.0
2020-02-18 09:30:00,26.22,26.51,26.2,26.51,501570.0,26.22,26.51,26.2,26.51,501570.0
2020-02-18 09:35:00,26.52,26.6,26.41,26.52,270990.0,26.52,26.6,26.41,26.52,270990.0
2020-02-18 09:40:00,26.54,26.6,26.51,26.56,245715.0,26.54,26.6,26.51,26.56,245715.0
2020-02-18 09:45:00,26.57,26.62,26.54,26.54,136920.0,26.57,26.62,26.54,26.54,136920.0
2020-02-18 09:50:00,26.54,26.54,26.34,26.41,553350.0,26.54,26.54,26.34,26.41,553350.0
2020-02-18 09:55:00,26.41,26.43,26.36,26.41,54900.0,26.41,26.43,26.36,26.41,54900.0
2020-02-18 10:00:00,26.4,26.41,26.38,26.38,83415.0,26.4,26.41,26.38,26.38,83415.0
2020-02-18 10:05:00,26.4,26.44,26.31,26.33,165315.0,26.4,26.44,26.31,26.33,165315.0
2020-02-18 10:10:00,26.34,26.42,26.34,26.39,104475.0,26.34,26.42,26.34,26.39,104475.0
2020-02-18 10:15:00,26.41,26.41,26.37,26.38,65250.0,26.41,26.41,26.37,26.38,65250.0
2020-02-18 10:20:00,26.37,26.41,26.37,26.41,89100.0,26.37,26.41,26.37,26.41,89100.0
2020-02-18 10:25:00,26.41,26.42,26.35,26.35,78480.0,26.41,26.42,26.35,26.35,78480.0
2020-02-18 10:30:00,26.35,26.39,26.34,26.35,84000.0,26.35,26.39,26.34,26.35,84000.0
2020-02-18 10:35:00,26.35,26.37,26.32,26.36,49395.0,26.35,26.37,26.32,26.36,49395.0
2020-02-18 10:40:00,26.35,26.36,26.33,26.33,18510.0,26.35,26.36,26.33,26.33,18510.0
2020-02-18 10:45:00,26.32,26.36,26.31,26.34,64245.0,26.32,26.36,26.31,26.34,64245.0
2020-02-18 10:50:00,26.34,26.36,26.33,26.33,88125.0,26.34,26.36,26.33,26.33,88125.0
2020-02-18 10:55:00,26.34,26.4,26.33,26.34,52455.0,26.34,26.4,26.33,26.34,52455.0
2020-02-18 11:00:00,26.33,26.34,26.29,26.3,147225.0,26.33,26.34,26.29,26.3,147225.0
2020-02-18 11:05:00,26.29,26.29,26.26,26.26,31095.0,26.29,26.29,26.26,26.26,31095.0
2020-02-18 11:10:00,26.26,26.29,26.22,26.25,84300.0,26.26,26.29,26.22,26.25,84300.0
2020-02-18 11:15:00,26.26,26.3,26.23,26.28,195135.0,26.26,26.3,26.23,26.28,195135.0
2020-02-18 11:20:00,26.28,26.3,26.26,26.28,85290.0,26.28,26.3,26.26,26.28,85290.0
2020-02-18 11:25:00,26.27,26.28,26.25,26.26,254550.0,26.27,26.28,26.25,26.26,254550.0
2020-02-18 11:30:00,26.27,26.3,26.27,26.3,106140.0,26.27,26.3,26.27,26.3,106140.0
2020-02-18 11:35:00,26.3,26.32,26.22,26.22,137040.0,26.3,26.32,26.22,26.22,137040.0
2020-02-18 11:40:00,26.22,26.23,26.13,26.13,151905.0,26.22,26.23,26.13,26.13,151905.0
2020-02-18 11:45:00,26.12,26.13,26.09,26.11,71880.0,26.12,26.13,26.09,26.11,71880.0
2020-02-18 11:50:00,26.11,26.14,26.1,26.1,174720.0,26.11,26.14,26.1,26.1,174720.0
2020-02-18 11:55:00,26.09,26.11,26.09,26.1,100095.0,26.09,26.11,26.09,26.1,100095.0
2020-02-18 12:00:00,26.11,26.16,26.1,26.11,83340.0,26.11,26.16,26.1,26.11,83340.0
2020-02-18 12:05:00,26.12,26.2,26.12,26.19,100590.0,26.12,26.2,26.12,26.19,100590.0
2020-02-18 12:10:00,26.2,26.24,26.2,26.21,34230.0,26.2,26.24,26.2,26.21,34230.0
2020-02-18 12:15:00,26.21,26.21,26.17,26.17,63330.0,26.21,26.21,26.17,26.17,63330.0
2020-02-18 12:20:00,26.17,26.17,26.14,26.14,27000.0,26.17,26.17,26.14,26.14,27000.0
2020-02-18 12:25:00,26.15,26.21,26.15,26.17,47100.0,26.15,26.21,26.15,26.17,47100.0
2020-02-18 12:30:00,26.18,26.22,26.18,26.22,93885.0,26.18,26.22,26.18,26.22,93885.0
2020-02-18 12:35:00,26.22,26.24,26.22,26.24,32160.0,26.22,26.24,26.22,26.24,32160.0
2020-02-18 12:40:00,26.26,26.26,26.19,26.23,111075.0,26.26,26.26,26.19,26.23,111075.0
2020-02-18 12:45:00,26.23,26.25,26.22,26.25,90660.0,26.23,26.25,26.22,26.25,90660.0
2020-02-18 12:50:00,26.23,26.24,26.2,26.2,39570.0,26.23,26.24,26.2,26.2,39570.0
2020-02-18 12:55:00,26.2,26.23,26.2,26.23,93285.0,26.2,26.23,26.2,26.23,93285.0
2020-02-18 13:00:00,26.23,26.26,26.22,26.23,59505.0,26.23,26.26,26.22,26.23,59505.0
2020-02-18 13:05:00,26.23,26.24,26.22,26.23,57750.0,26.23,26.24,26.22,26.23,57750.0
2020-02-18 13:10:00,26.23,26.26,26.23,26.26,102555.0,26.23,26.26,26.23,26.26,102555.0
2020-02-18 13:15:00,26.25,26.26,26.24,26.24,121425.0,26.25,26.26,26.24,26.24,121425.0
2020-02-18 13:20:00,26.26,26.26,26.24,26.25,51000.0,26.26,26.26,26.24,26.25,51000.0
2020-02-18 13:25:00,26.26,26.26,26.24,26.26,42195.0,26.26,26.26,26.24,26.26,42195.0
2020-02-18 13:30:00,26.26,26.26,26.22,26.22,64155.0,26.26,26.26,26.22,26.22,64155.0
2020-02-18 13:35:00,26.23,26.24,26.21,26.23,54225.0,26.23,26.24,26.21,26.23,54225.0
2020-02-18 13:40:00,26.24,26.28,26.24,26.24,84930.0,26.24,26.28,26.24,26.24,84930.0
2020-02-18 13:45:00,26.24,26.28,26.24,26.28,48840.0,26.24,26.28,26.24,26.28,48840.0
2020-02-18 13:50:00,26.27,26.28,26.24,26.28,110370.0,26.27,26.28,26.24,26.28,110370.0
2020-02-18 13:55:00,26.28,26.3,26.28,26.29,42495.0,26.28,26.3,26.28,26.29,42495.0
2020-02-18 14:00:00,26.31,26.32,26.29,26.3,83925.0,26.31,26.32,26.29,26.3,83925.0
2020-02-18 14:05:00,26.3,26.3,26.24,26.24,90960.0,26.3,26.3,26.24,26.24,90960.0
2020-02-18 14:10:00,26.24,26.25,26.22,26.23,84420.0,26.24,26.25,26.22,26.23,84420.0
2020-02-18 14:15:00,26.24,26.3,26.23,26.3,105435.0,26.24,26.3,26.23,26.3,105435.0
2020-02-18 14:20:00,26.3,26.33,26.29,26.33,64500.0,26.3,26.33,26.29,26.33,64500.0
2020-02-18 14:25:00,26.34,26.4,26.33,26.38,74685.0,26.34,26.4,26.33,26.38,74685.0
2020-02-18 14:30:00,26.38,26.42,26.37,26.4,144540.0,26.38,26.42,26.37,26.4,144540.0
2020-02-18 14:35:00,26.42,26.43,26.4,26.41,69405.0,26.42,26.43,26.4,26.41,69405.0
2020-02-18 14:40:00,26.41,26.42,26.39,26.41,49980.0,26.41,26.42,26.39,26.41,49980.0
2020-02-18 14:45:00,26.41,26.43,26.4,26.41,105975.0,26.41,26.43,26.4,26.41,105975.0
2020-02-18 14:50:00,26.42,26.45,26.39,26.45,248250.0,26.42,26.45,26.39,26.45,248250.0
2020-02-18 14:55:00,26.44,26.46,26.4,26.41,501540.0,26.44,26.46,26.4,26.41,501540.0
2020-02-18 15:00:00,26.4,26.4,26.39,26.39,139380.0,26.4,26.4,26.39,26.39,139380.0
2020-02-18 15:05:00,26.39,26.42,26.38,26.41,83115.0,26.39,26.42,26.38,26.41,83115.0
2020-02-18 15:10:00,26.41,26.45,26.41,26.43,63000.0,26.41,26.45,26.41,26.43,63000.0
2020-02-18 15:15:00,26.42,26.42,26.38,26.38,69330.0,26.42,26.42,26.38,26.38,69330.0
2020-02-18 15:20:00,26.38,26.39,26.36,26.38,100530.0,26.38,26.39,26.36,26.38,100530.0
2020-02-18 15:25:00,26.39,26.39,26.37,26.38,138795.0,26.39,26.39,26.37,26.38,138795.0
2020-02-18 15:30:00,26.38,26.38,26.35,26.36,146085.0,26.38,26.38,26.35,26.36,146085.0
2020-02-18 15:35:00,26.37,26.39,26.36,26.37,136155.0,26.37,26.39,26.36,26.37,136155.0
2020-02-18 15:40:00,26.37,26.38,26.36,26.37,237330.0,26.37,26.38,26.36,26.37,237330.0
2020-02-18 15:45:00,26.38,26.39,26.35,26.38,360960.0,26.38,26.39,26.35,26.38,360960.0
2020-02-18 15:50:00,26.38,26.4,26.35,26.4,282885.0,26.38,26.4,26.35,26.4,282885.0
2020-02-18 15:55:00,26.4,26.42,26.38,26.4,749115.0,26.4,26.42,26.38,26.4,749115.0
2020-02-19 09:30:00,26.33,26.54,26.33,26.43,178515.0,26.33,26.54,26.33,26.43,178515.0
2020-02-19 09:35:00,26.41,26.43,26.24,26.24,37170.0,26.41,26.43,26.24,26.24,37170.0
2020-02-19 09:40:00,26.24,26.34,26.17,26.34,117375.0,26.24,26.34,26.17,26.34,117375.0
2020-02-19 09:45:00,26.35,26.39,26.31,26.37,109635.0,26.35,26.39,26.31,26.37,109635.0
2020-02-19 09:50:00,26.37,26.37,26.29,26.29,44025.0,26.37,26.37,26.29,26.29,44025.0
2020-02-19 09:55:00,26.29,26.37,26.23,26.24,114060.0,26.29,26.37,26.23,26.24,114060.0
2020-02-19 10:00:00,26.23,26.24,26.1,26.12,163815.0,26.23,26.24,26.1,26.12,163815.0
2020-02-19 10:05:00,26.13,26.14,26.08,26.08,89385.0,26.13,26.14,26.08,26.08,89385.0
2020-02-19 10:10:00,26.08,26.09,26.05,26.09,143745.0,26.08,26.09,26.05,26.09,143745.0
2020-02-19 10:15:00,26.1,26.16,26.1,26.13,89325.0,26.1,26.16,26.1,26.13,89325.0
2020-02-19 10:20:00,26.11,26.11,26.06,26.09,80865.0,26.11,26.11,26.06,26.09,80865.0
2020-02-19 10:25:00,26.09,26.1,26.03,26.04,62805.0,26.09,26.1,26.03,26.04,62805.0
2020-02-19 10:30:00,26.05,26.12,26.05,26.11,48720.0,26.05,26.12,26.05,26.11,48720.0
2020-02-19 10:35:00,26.1,26.1,26.07,26.07,27525.0,26.1,26.1,26.07,26.07,27525.0
2020-02-19 10:40:00,26.07,26.08,26.05,26.06,31635.0,26.07,26.08,26.05,26.06,31635.0
2020-02-19 10:45:00,26.06,26.06,26.03,26.06,35295.0,26.06,26.06,26.03,26.06,35295.0
2020-02-19 10:50:00,26.08,26.12,26.08,26.09,56655.0,26.08,26.12,26.08,26.09,56655.0
2020-02-19 10:55:00,26.09,26.11,26.07,26.11,70935.0,26.09,26.11,26.07,26.11,70935.0
2020-02-19 11:00:00,26.09,26.15,26.09,26.14,51135.0,26.09,26.15,26.09,26.14,51135.0
2020-02-19 11:05:00,26.15,26.15,26.11,26.11,86415.0,26.15,26.15,26.11,26.11,86415.0
2020-02-19 11:10:00,26.12,26.18,26.12,26.18,39000.0,26.12,26.18,26.12,26.18,39000.0
2020-02-19 11:15:00,26.17,26.22,26.17,26.2,172095.0,26.17,26.22,26.17,26.2,172095.0
2020-02-19 11:20:00,26.2,26.24,26.19,26.24,57030.0,26.2,26.24,26.19,26.24,57030.0
2020-02-19 11:25:00,26.23,26.27,26.23,26.25,65280.0,26.23,26.27,26.23,26.25,65280.0
2020-02-19 11:30:00,26.26,26.26,26.22,26.22,67455.0,26.26,26.26,26.22,26.22,67455.0
2020-02-19 11:35:00,26.21,26.26,26.21,26.26,55875.0,26.21,26.26,26.21,26.26,55875.0
2020-02-19 11:40:00,26.26,26.27,26.19,26.19,52485.0,26.26,26.27,26.19,26.19,52485.0
2020-02-19 11:45:00,26.21,26.22,26.21,26.22,13500.0,26.21,26.22,26.21,26.22,13500.0
2020-02-19 11:50:00,26.22,26.24,26.22,26.24,46785.0,26.22,26.24,26.22,26.24,46785.0
2020-02-19 11:55:00,26.23,26.24,26.22,26.24,33900.0,26.23,26.24,26.22,26.24,33900.0
2020-02-19 12:00:00,26.23,26.25,26.23,26.23,118665.0,26.23,26.25,26.23,26.23,118665.0
2020-02-19 12:05:00,26.24,26.25,26.23,26.25,24030.0,26.24,26.25,26.23,26.25,24030.0
2020-02-19 12:10:00,26.25,26.26,26.23,26.26,59535.0,26.25,26.26,26.23,26.26,59535.0
2020-02-19 12:15:00,26.26,26.26,26.25,26.26,42165.0,26.26,26.26,26.25,26.26,42165.0
2020-02-19 12:20:00,26.26,26.26,26.25,26.25,52980.0,26.26,26.26,26.25,26.25,52980.0
2020-02-19 12:25:00,26.26,26.26,26.25,26.26,41655.0,26.26,26.26,26.25,26.26,41655.0
2020-02-19 12:30:00,26.26,26.27,26.23,26.26,29190.0,26.26,26.27,26.23,26.26,29190.0
2020-02-19 12:35:00,26.26,26.29,26.26,26.28,28410.0,26.26,26.29,26.26,26.28,28410.0
2020-02-19 12:40:00,26.28,26.3,26.27,26.29,43590.0,26.28,26.3,26.27,26.29,43590.0
2020-02-19 12:45:00,26.28,26.31,26.28,26.31,32475.0,26.28,26.31,26.28,26.31,32475.0
2020-02-19 12:50:00,26.31,26.32,26.29,26.3,43500.0,26.31,26.32,26.29,26.3,43500.0
2020-02-19 12:55:00,26.29,26.31,26.29,26.31,47385.0,26.29,26.31,26.29,26.31,47385.0
2020-02-19 13:00:00,26.31,26.31,26.3,26.31,26805.0,26.31,26.31,26.3,26.31,26805.0
2020-02-19 13:05:00,26.3,26.31,26.29,26.31,111585.0,26.3,26.31,26.29,26.31,111585.0
2020-02-19 13:10:00,26.31,26.31,26.28,26.31,106605.0,26.31,26.31,26.28,26.31,106605.0
2020-02-19 13:15:00,26.31,26.33,26.31,26.33,17700.0,26.31,26.33,26.31,26.33,17700.0
2020-02-19 13:20:00,26.32,26.32,26.28,26.28,13500.0,26.32,26.32,26.28,26.28,13500.0
2020-02-19 13:25:00,26.28,26.3,26.28,26.29,41310.0,26.28,26.3,26.28,26.29,41310.0
2020-02-19 13:30:00,26.28,26.3,26.28,26.3,52140.0,26.28,26.3,26.28,26.3,52140.0
2020-02-19 13:35:00,26.3,26.3,26.28,26.3,36615.0,26.3,26.3,26.28,26.3,36615.0
2020-02-19 13:40:00,26.3,26.3,26.29,26.3,25500.0,26.3,26.3,26.29,26.3,25500.0
2020-02-19 13:45:00,26.3,26.32,26.29,26.3,74625.0,26.3,26.32,26.29,26.3,74625.0
2020-02-19 13:50:00,26.29,26.33,26.29,26.31,79500.0,26.29,26.33,26.29,26.31,79500.0
2020-02-19 13:55:00,26.32,26.32,26.31,26.31,19815.0,26.32,26.32,26.31,26.31,19815.0
2020-02-19 14:00:00,26.31,26.32,26.25,26.26,82305.0,26.31,26.32,26.25,26.26,82305.0
2020-02-19 14:05:00,26.26,26.29,26.26,26.28,64410.0,26.26,26.29,26.26,26.28,64410.0
2020-02-19 14:10:00,26.27,26.27,26.24,26.25,64380.0,26.27,26.27,26.24,26.25,64380.0
2020-02-19 14:15:00,26.25,26.27,26.25,26.26,60825.0,26.25,26.27,26.25,26.26,60825.0
2020-02-19 14:20:00,26.26,26.27,26.22,26.24,96855.0,26.26,26.27,26.22,26.24,96855.0
2020-02-19 14:25:00,26.23,26.25,26.23,26.23,52485.0,26.23,26.25,26.23,26.23,52485.0
2020-02-19 14:30:00,26.23,26.24,26.21,26.21,65445.0,26.23,26.24,26.21,26.21,65445.0
2020-02-19 14:35:00,26.21,26.21,26.2,26.2,28500.0,26.21,26.21,26.2,26.2,28500.0
2020-02-19 14:40:00,26.18,26.2,26.17,26.18,63810.0,26.18,26.2,26.17,26.18,63810.0
2020-02-19 14:45:00,26.18,26.19,26.14,26.14,73500.0,26.18,26.19,26.14,26.14,73500.0
2020-02-19 14:50:00,26.15,26.17,26.14,26.16,73650.0,26.15,26.17,26.14,26.16,73650.0
2020-02-19 14:55:00,26.15,26.15,26.13,26.14,44385.0,26.15,26.15,26.13,26.14,44385.0
2020-02-19 15:00:00,26.14,26.15,26.11,26.12,54000.0,26.14,26.15,26.11,26.12,54000.0
2020-02-19 15:05:00,26.12,26.13,26.11,26.11,47820.0,26.12,26.13,26.11,26.11,47820.0
2020-02-19 15:10:00,26.11,26.12,26.09,26.11,109560.0,26.11,26.12,26.09,26.11,109560.0
2020-02-19 15:15:00,26.11,26.12,26.11,26.11,74370.0,26.11,26.12,26.11,26.11,74370.0
2020-02-19 15:20:00,26.12,26.15,26.11,26.13,93735.0,26.12,26.15,26.11,26.13,93735.0
2020-02-19 15:25:00,26.13,26.14,26.12,26.14,97020.0,26.13,26.14,26.12,26.14,97020.0
2020-02-19 15:30:00,26.13,26.14,26.12,26.12,100695.0,26.13,26.14,26.12,26.12,100695.0
2020-02-19 15:35:00,26.12,26.16,26.12,26.16,122850.0,26.12,26.16,26.12,26.16,122850.0
2020-02-19 15:40:00,26.16,26.17,26.15,26.15,150525.0,26.16,26.17,26.15,26.15,150525.0
2020-02-19 15:45:00,26.15,26.17,26.15,26.17,315225.0,26.15,26.17,26.15,26.17,315225.0
2020-02-19 15:50:00,26.16,26.16,26.12,26.13,574140.0,26.16,26.16,26.12,26.13,574140.0
2020-02-19 15:55:00,26.13,26.16,26.13,26.14,405915.0,26.13,26.16,26.13,26.14,405915.0
2020-02-20 09:30:00,26.08,26.16,26.08,26.1,196215.0,26.08,26.16,26.08,26.1,196215.0
2020-02-20 09:35:00,26.11,26.14,26.11,26.11,33375.0,26.11,26.14,26.11,26.11,33375.0
2020-02-20 09:40:00,26.15,26.23,26.15,26.21,67500.0,26.15,26.23,26.15,26.21,67500.0
2020-02-20 09:45:00,26.22,26.23,26.16,26.19,61500.0,26.22,26.23,26.16,26.19,61500.0
2020-02-20 09:50:00,26.19,26.25,26.18,26.21,104040.0,26.19,26.25,26.18,26.21,104040.0
2020-02-20 09:55:00,26.22,26.22,26.18,26.2,30000.0,26.22,26.22,26.18,26.2,30000.0
2020-02-20 10:00:00,26.13,26.22,26.13,26.17,49590.0,26.13,26.22,26.13,26.17,49590.0
2020-02-20 10:05:00,26.17,26.18,26.12,26.12,63255.0,26.17,26.18,26.12,26.12,63255.0
2020-02-20 10:10:00,26.13,26.17,26.12,26.14,152880.0,26.13,26.17,26.12,26.14,152880.0
2020-02-20 10:15:00,26.13,26.13,26.07,26.09,66315.0,26.13,26.13,26.07,26.09,66315.0
2020-02-20 10:20:00,26.09,26.13,26.09,26.12,70725.0,26.09,26.13,26.09,26.12,70725.0
2020-02-20 10:25:00,26.12,26.19,26.12,26.18,123510.0,26.12,26.19,26.12,26.18,123510.0
2020-02-20 10:30:00,26.19,26.19,26.13,26.16,138465.0,26.19,26.19,26.13,26.16,138465.0
2020-02-20 10:35:00,26.16,26.18,26.13,26.14,88725.0,26.16,26.18,26.13,26.14,88725.0
2020-02-20 10:40:00,26.14,26.17,26.13,26.15,246420.0,26.14,26.17,26.13,26.15,246420.0
2020-02-20 10:45:00,26.15,26.16,26.12,26.15,126870.0,26.15,26.16,26.12,26.15,126870.0
2020-02-20 10:50:00,26.15,26.17,26.13,26.16,174375.0,26.15,26.17,26.13,26.16,174375.0
2020-02-20 10:55:00,26.16,26.19,26.16,26.16,106995.0,26.16,26.19,26.16,26.16,106995.0
2020-02-20 11:00:00,26.16,26.16,26.12,26.15,97590.0,26.16,26.16,26.12,26.15,97590.0
2020-02-20 11:05:00,26.13,26.15,26.12,26.13,40245.0,26.13,26.15,26.12,26.13,40245.0
2020-02-20 11:10:00,26.14,26.15,26.12,26.14,278145.0,26.14,26.15,26.12,26.14,278145.0
2020-02-20 11:15:00,26.13,26.14,26.08,26.11,68220.0,26.13,26.14,26.08,26.11,68220.0
2020-02-20 11:20:00,26.09,26.1,26.09,26.1,31830.0,26.09,26.1,26.09,26.1,31830.0
2020-02-20 11:25:00,26.08,26.08,26.02,26.02,33375.0,26.08,26.08,26.02,26.02,33375.0
2020-02-20 11:30:00,26.02,26.04,25.91,25.98,142290.0,26.02,26.04,25.91,25.98,142290.0
2020-02-20 11:35:00,25.98,26.01,25.96,26.0,65550.0,25.98,26.01,25.96,26.0,65550.0
2020-02-20 11:40:00,26.0,26.05,25.97,26.03,109890.0,26.0,26.05,25.97,26.03,109890.0
2020-02-20 11:45:00,26.03,26.04,26.01,26.02,49380.0,26.03,26.04,26.01,26.02,49380.0
2020-02-20 11:50:00,26.02,26.08,26.02,26.07,109680.0,26.02,26.08,26.02,26.07,109680.0
2020-02-20 11:55:00,26.06,26.06,26.02,26.06,109860.0,26.06,26.06,26.02,26.06,109860.0
2020-02-20 12:00:00,26.04,26.05,25.99,26.01,73035.0,26.04,26.05,25.99,26.01,73035.0
2020-02-20 12:05:00,26.01,26.03,26.0,26.0,38100.0,26.01,26.03,26.0,26.0,38100.0
2020-02-20 12:10:00,26.01,26.09,26.01,26.07,33000.0,26.01,26.09,26.01,26.07,33000.0
2020-02-20 12:15:00,26.06,26.06,26.03,26.05,37290.0,26.06,26.06,26.03,26.05,37290.0
2020-02-20 12:20:00,26.05,26.06,26.04,26.06,28500.0,26.05,26.06,26.04,26.06,28500.0
2020-02-20 12:25:00,26.05,26.08,26.05,26.08,67530.0,26.05,26.08,26.05,26.08,67530.0
2020-02-20 12:30:00,26.08,26.11,26.07,26.11,59610.0,26.08,26.11,26.07,26.11,59610.0
2020-02-20 12:35:00,26.11,26.13,26.11,26.13,32190.0,26.11,26.13,26.11,26.13,32190.0
2020-02-20 12:40:00,26.13,26.15,26.12,26.14,115875.0,26.13,26.15,26.12,26.14,115875.0
2020-02-20 12:45:00,26.14,26.15,26.13,26.14,208065.0,26.14,26.15,26.13,26.14,208065.0
2020-02-20 12:50:00,26.14,26.15,26.13,26.13,91665.0,26.14,26.15,26.13,26.13,91665.0
2020-02-20 12:55:00,26.13,26.15,26.13,26.15,64800.0,26.13,26.15,26.13,26.15,64800.0
2020-02-20 13:00:00,26.14,26.15,26.14,26.15,162255.0,26.14,26.15,26.14,26.15,162255.0
2020-02-20 13:05:00,26.15,26.15,26.13,26.15,182760.0,26.15,26.15,26.13,26.15,182760.0
2020-02-20 13:10:00,26.14,26.15,26.13,26.14,84990.0,26.14,26.15,26.13,26.14,84990.0
2020-02-20 13:15:00,26.15,26.15,26.14,26.14,124815.0,26.15,26.15,26.14,26.14,124815.0
2020-02-20 13:20:00,26.15,26.15,26.13,26.13,90990.0,26.15,26.15,26.13,26.13,90990.0
2020-02-20 13:25:00,26.13,26.17,26.13,26.17,425055.0,26.13,26.17,26.13,26.17,425055.0
2020-02-20 13:30:00,26.19,26.21,26.16,26.21,58035.0,26.19,26.21,26.16,26.21,58035.0
2020-02-20 13:35:00,26.22,26.22,26.18,26.18,30765.0,26.22,26.22,26.18,26.18,30765.0
2020-02-20 13:40:00,26.19,26.19,26.18,26.19,25500.0,26.19,26.19,26.18,26.19,25500.0
2020-02-20 13:45:00,26.19,26.25,26.19,26.22,24375.0,26.19,26.25,26.19,26.22,24375.0
2020-02-20 13:50:00,26.23,26.24,26.22,26.22,43830.0,26.23,26.24,26.22,26.22,43830.0
2020-02-20 13:55:00,26.22,26.24,26.21,26.23,74505.0,26.22,26.24,26.21,26.23,74505.0
2020-02-20 14:00:00,26.23,26.24,26.23,26.23,42000.0,26.23,26.24,26.23,26.23,42000.0
2020-02-20 14:05:00,26.23,26.26,26.23,26.25,32415.0,26.23,26.26,26.23,26.25,32415.0
2020-02-20 14:10:00,26.26,26.28,26.25,26.25,22500.0,26.26,26.28,26.25,26.25,22500.0
2020-02-20 14:15:00,26.25,26.25,26.2,26.21,61440.0,26.25,26.25,26.2,26.21,61440.0
2020-02-20 14:20:00,26.21,26.21,26.2,26.21,40470.0,26.21,26.21,26.2,26.21,40470.0
2020-02-20 14:25:00,26.21,26.22,26.19,26.21,41385.0,26.21,26.22,26.19,26.21,41385.0
2020-02-20 14:30:00,26.21,26.27,26.2,26.26,94650.0,26.21,26.27,26.2,26.26,94650.0
2020-02-20 14:35:00,26.25,26.27,26.24,26.25,47340.0,26.25,26.27,26.24,26.25,47340.0
2020-02-20 14:40:00,26.24,26.26,26.22,26.23,148605.0,26.24,26.26,26.22,26.23,148605.0
2020-02-20 14:45:00,26.23,26.23,26.21,26.21,83175.0,26.23,26.23,26.21,26.21,83175.0
2020-02-20 14:50:00,26.21,26.21,26.18,26.2,63810.0,26.21,26.21,26.18,26.2,63810.0
2020-02-20 14:55:00,26.2,26.23,26.2,26.22,28500.0,26.2,26.23,26.2,26.22,28500.0
2020-02-20 15:00:00,26.21,26.22,26.21,26.21,43980.0,26.21,26.22,26.21,26.21,43980.0
2020-02-20 15:05:00,26.22,26.23,26.21,26.21,75000.0,26.22,26.23,26.21,26.21,75000.0
2020-02-20 15:10:00,26.21,26.22,26.19,26.22,51750.0,26.21,26.22,26.19,26.22,51750.0
2020-02-20 15:15:00,26.22,26.23,26.22,26.23,87660.0,26.22,26.23,26.22,26.23,87660.0
2020-02-20 15:20:00,26.23,26.24,26.21,26.23,134220.0,26.23,26.24,26.21,26.23,134220.0
2020-02-20 15:25:00,26.22,26.24,26.22,26.23,146625.0,26.22,26.24,26.22,26.23,146625.0
2020-02-20 15:30:00,26.23,26.25,26.23,26.24,110910.0,26.23,26.25,26.23,26.24,110910.0
2020-02-20 15:35:00,26.24,26.26,26.23,26.25,129000.0,26.24,26.26,26.23,26.25,129000.0
2020-02-20 15:40:00,26.25,26.29,26.25,26.29,79500.0,26.25,26.29,26.25,26.29,79500.0
2020-02-20 15:45:00,26.29,26.29,26.26,26.27,89550.0,26.29,26.29,26.26,26.27,89550.0
2020-02-20 15:50:00,26.26,26.31,26.23,26.31,324420.0,26.26,26.31,26.23,26.31,324420.0
2020-02-20 15:55:00,26.31,26.38,26.3,26.35,651420.0,26.31,26.38,26.3,26.35,651420.0
2020-02-21 09:30:00,26.22,26.28,26.16,26.18,384375.0,26.22,26.28,26.16,26.18,384375.0
2020-02-21 09:35:00,26.19,26.22,26.14,26.2,35085.0,26.19,26.22,26.14,26.2,35085.0
2020-02-21 09:40:00,26.18,26.22,26.14,26.21,204420.0,26.18,26.22,26.14,26.21,204420.0
2020-02-21 09:45:00,26.2,26.2,26.12,26.14,66525.0,26.2,26.2,26.12,26.14,66525.0
2020-02-21 09:50:00,26.16,26.24,26.16,26.24,42855.0,26.16,26.24,26.16,26.24,42855.0
2020-02-21 09:55:00,26.24,26.24,26.21,26.22,34500.0,26.24,26.24,26.21,26.22,34500.0
2020-02-21 10:00:00,26.23,26.24,26.19,26.19,52740.0,26.23,26.24,26.19,26.19,52740.0
2020-02-21 10:05:00,26.2,26.25,26.2,26.22,108750.0,26.2,26.25,26.2,26.22,108750.0
2020-02-21 10:10:00,26.22,26.22,26.19,26.22,114930.0,26.22,26.22,26.19,26.22,114930.0
2020-02-21 10:15:00,26.21,26.25,26.2,26.24,149595.0,26.21,26.25,26.2,26.24,149595.0
2020-02-21 10:20:00,26.25,26.27,26.25,26.26,27240.0,26.25,26.27,26.25,26.26,27240.0
2020-02-21 10:25:00,26.25,26.25,26.23,26.23,88500.0,26.25,26.25,26.23,26.23,88500.0
2020-02-21 10:30:00,26.23,26.23,26.16,26.16,23475.0,26.23,26.23,26.16,26.16,23475.0
2020-02-21 10:35:00,26.15,26.15,26.12,26.15,23235.0,26.15,26.15,26.12,26.15,23235.0
2020-02-21 10:40:00,26.12,26.13,26.1,26.12,19500.0,26.12,26.13,26.1,26.12,19500.0
2020-02-21 10:45:00,26.11,26.14,26.07,26.14,54105.0,26.11,26.14,26.07,26.14,54105.0
2020-02-21 10:50:00,26.15,26.17,26.15,26.17,11100.0,26.15,26.17,26.15,26.17,11100.0
2020-02-21 10:55:00,26.19,26.19,26.16,26.18,54450.0,26.19,26.19,26.16,26.18,54450.0
2020-02-21 11:00:00,26.2,26.21,26.15,26.16,58680.0,26.2,26.21,26.15,26.16,58680.0
2020-02-21 11:05:00,26.16,26.17,26.15,26.17,15165.0,26.16,26.17,26.15,26.17,15165.0
2020-02-21 11:10:00,26.15,26.15,26.12,26.13,28500.0,26.15,26.15,26.12,26.13,28500.0
2020-02-21 11:15:00,26.13,26.13,26.09,26.09,28500.0,26.13,26.13,26.09,26.09,28500.0
2020-02-21 11:20:00,26.11,26.15,26.11,26.15,35025.0,26.11,26.15,26.11,26.15,35025.0
2020-02-21 11:25:00,26.14,26.14,26.11,26.11,29760.0,26.14,26.14,26.11,26.11,29760.0
2020-02-21 11:30:00,26.11,26.12,26.11,26.11,25500.0,26.11,26.12,26.11,26.11,25500.0
2020-02-21 11:35:00,26.11,26.11,26.1,26.11,11385.0,26.11,26.11,26.1,26.11,11385.0
2020-02-21 11:40:00,26.1,26.11,26.09,26.11,17940.0,26.1,26.11,26.09,26.11,17940.0
2020-02-21 11:45:00,26.12,26.12,26.06,26.06,25755.0,26.12,26.12,26.06,26.06,25755.0
2020-02-21 11:50:00,26.05,26.13,26.05,26.13,21000.0,26.05,26.13,26.05,26.13,21000.0
2020-02-21 11:55:00,26.12,26.12,26.1,26.11,18000.0,26.12,26.12,26.1,26.11,18000.0
2020-02-21 12:00:00,26.1,26.11,26.1,26.1,20370.0,26.1,26.11,26.1,26.1,20370.0
2020-02-21 12:05:00,26.12,26.12,26.08,26.08,27570.0,26.12,26.12,26.08,26.08,27570.0
2020-02-21 12:10:00,26.07,26.07,26.05,26.07,11370.0,26.07,26.07,26.05,26.07,11370.0
2020-02-21 12:15:00,26.07,26.08,26.06,26.07,12435.0,26.07,26.08,26.06,26.07,12435.0
2020-02-21 12:20:00,26.08,26.08,26.06,26.06,28500.0,26.08,26.08,26.06,26.06,28500.0
2020-02-21 12:25:00,26.06,26.09,26.06,26.09,35745.0,26.06,26.09,26.06,26.09,35745.0
2020-02-21 12:30:00,26.09,26.1,26.08,26.08,15000.0,26.09,26.1,26.08,26.08,15000.0
2020-02-21 12:35:00,26.08,26.09,26.08,26.09,10500.0,26.08,26.09,26.08,26.09,10500.0
2020-02-21 12:40:00,26.09,26.09,26.09,26.09,24825.0,26.09,26.09,26.09,26.09,24825.0
2020-02-21 12:45:00,26.1,26.1,26.08,26.09,28185.0,26.1,26.1,26.08,26.09,28185.0
2020-02-21 12:50:00,26.09,26.11,26.09,26.1,23385.0,26.09,26.11,26.09,26.1,23385.0
2020-02-21 12:55:00,26.11,26.13,26.11,26.13,25500.0,26.11,26.13,26.11,26.13,25500.0
2020-02-21 13:00:00,26.13,26.16,26.13,26.14,33315.0,26.13,26.16,26.13,26.14,33315.0
2020-02-21 13:05:00,26.14,26.15,26.13,26.15,46860.0,26.14,26.15,26.13,26.15,46860.0
2020-02-21 13:10:00,26.15,26.15,26.13,26.14,44310.0,26.15,26.15,26.13,26.14,44310.0
2020-02-21 13:15:00,26.14,26.14,26.11,26.11,16500.0,26.14,26.14,26.11,26.11,16500.0
2020-02-21 13:20:00,26.1,26.1,26.06,26.06,95220.0,26.1,26.1,26.06,26.06,95220.0
2020-02-21 13:25:00,26.07,26.07,26.02,26.03,15090.0,26.07,26.07,26.02,26.03,15090.0
2020-02-21 13:30:00,26.01,26.03,26.0,26.0,46155.0,26.01,26.03,26.0,26.0,46155.0
2020-02-21 13:35:00,26.0,26.01,25.97,25.99,21225.0,26.0,26.01,25.97,25.99,21225.0
2020-02-21 13:40:00,25.99,26.01,25.99,26.01,34935.0,25.99,26.01,25.99,26.01,34935.0
2020-02-21 13:45:00,26.01,26.01,25.99,26.0,12000.0,26.01,26.01,25.99,26.0,12000.0
2020-02-21 13:50:00,25.98,26.0,25.97,25.99,46950.0,25.98,26.0,25.97,25.99,46950.0
2020-02-21 13:55:00,25.98,26.0,25.98,25.98,23310.0,25.98,26.0,25.98,25.98,23310.0
2020-02-21 14:00:00,25.97,25.99,25.97,25.98,30705.0,25.97,25.99,25.97,25.98,30705.0
2020-02-21 14:05:00,25.98,25.99,25.97,25.99,18000.0,25.98,25.99,25.97,25.99,18000.0
2020-02-21 14:10:00,26.0,26.02,25.99,25.99,47880.0,26.0,26.02,25.99,25.99,47880.0
2020-02-21 14:15:00,25.99,26.0,25.97,25.99,38490.0,25.99,26.0,25.97,25.99,38490.0
2020-02-21 14:20:00,25.99,26.0,25.96,25.96,21330.0,25.99,26.0,25.96,25.96,21330.0
2020-02-21 14:25:00,25.96,26.01,25.96,26.01,28635.0,25.96,26.01,25.96,26.01,28635.0
2020-02-21 14:30:00,26.01,26.04,26.0,26.01,50385.0,26.01,26.04,26.0,26.01,50385.0
2020-02-21 14:35:00,26.0,26.0,25.96,25.97,31485.0,26.0,26.0,25.96,25.97,31485.0
2020-02-21 14:40:00,25.99,26.0,25.99,26.0,40575.0,25.99,26.0,25.99,26.0,40575.0
2020-02-21 14:45:00,25.98,26.0,25.98,25.99,59115.0,25.98,26.0,25.98,25.99,59115.0
2020-02-21 14:50:00,25.99,26.02,25.98,26.01,59025.0,25.99,26.02,25.98,26.01,59025.0
2020-02-21 14:55:00,25.99,26.01,25.98,26.0,54405.0,25.99,26.01,25.98,26.0,54405.0
2020-02-21 15:00:00,26.0,26.0,25.98,26.0,21720.0,26.0,26.0,25.98,26.0,21720.0
2020-02-21 15:05:00,25.98,26.0,25.96,26.0,19920.0,25.98,26.0,25.96,26.0,19920.0
2020-02-21 15:10:00,26.0,26.01,25.99,26.01,33420.0,26.0,26.01,25.99,26.01,33420.0
2020-02-21 15:15:00,26.01,26.01,25.97,25.99,41700.0,26.01,26.01,25.97,25.99,41700.0
2020-02-21 15:20:00,25.99,26.02,25.99,26.02,68715.0,25.99,26.02,25.99,26.02,68715.0
2020-02-21 15:25:00,26.01,26.01,25.99,26.0,53280.0,26.01,26.01,25.99,26.0,53280.0
2020-02-21 15:30:00,26.0,26.01,25.97,25.98,125655.0,26.0,26.01,25.97,25.98,125655.0
2020-02-21 15:35:00,25.97,26.01,25.97,26.01,84345.0,25.97,26.01,25.97,26.01,84345.0
2020-02-21 15:40:00,26.01,26.03,26.0,26.03,80910.0,26.01,26.03,26.0,26.03,80910.0
2020-02-21 15:45:00,26.03,26.05,26.02,26.04,141705.0,26.03,26.05,26.02,26.04,141705.0
2020-02-21 15:50:00,26.04,26.12,26.03,26.09,402990.0,26.04,26.12,26.03,26.09,402990.0
2020-02-21 15:55:00,26.08,26.11,26.08,26.11,666930.0,26.08,26.11,26.08,26.11,666930.0
2020-02-24 09:30:00,25.74,26.0,25.73,25.73,601890.0,25.74,26.0,25.73,25.73,601890.0
2020-02-24 09:35:00,25.73,25.85,25.73,25.79,43185.0,25.73,25.85,25.73,25.79,43185.0
2020-02-24 09:40:00,25.79,25.92,25.74,25.92,52500.0,25.79,25.92,25.74,25.92,52500.0
2020-02-24 09:45:00,25.9,25.95,25.84,25.87,60075.0,25.9,25.95,25.84,25.87,60075.0
2020-02-24 09:50:00,25.86,25.89,25.82,25.87,27120.0,25.86,25.89,25.82,25.87,27120.0
2020-02-24 09:55:00,25.88,25.9,25.84,25.84,30000.0,25.88,25.9,25.84,25.84,30000.0
2020-02-24 10:00:00,25.82,25.87,25.82,25.86,105765.0,25.82,25.87,25.82,25.86,105765.0
2020-02-24 10:05:00,25.86,25.87,25.84,25.87,52500.0,25.86,25.87,25.84,25.87,52500.0
2020-02-24 10:10:00,25.89,25.9,25.84,25.86,111645.0,25.89,25.9,25.84,25.86,111645.0
2020-02-24 10:15:00,25.86,25.91,25.84,25.85,43275.0,25.86,25.91,25.84,25.85,43275.0
2020-02-24 10:20:00,25.83,25.84,25.79,25.79,70950.0,25.83,25.84,25.79,25.79,70950.0
2020-02-24 10:25:00,25.78,25.84,25.78,25.83,51960.0,25.78,25.84,25.78,25.83,51960.0
2020-02-24 10:30:00,25.83,25.86,25.81,25.83,130665.0,25.83,25.86,25.81,25.83,130665.0
2020-02-24 10:35:00,25.82,25.86,25.82,25.86,70365.0,25.82,25.86,25.82,25.86,70365.0
2020-02-24 10:40:00,25.85,25.87,25.83,25.83,71730.0,25.85,25.87,25.83,25.83,71730.0
2020-02-24 10:45:00,25.83,25.89,25.82,25.89,28635.0,25.83,25.89,25.82,25.89,28635.0
2020-02-24 10:50:00,25.91,25.93,25.91,25.91,25335.0,25.91,25.93,25.91,25.91,25335.0
2020-02-24 10:55:00,25.92,25.92,25.88,25.88,24000.0,25.92,25.92,25.88,25.88,24000.0
2020-02-24 11:00:00,25.88,25.89,25.82,25.82,13500.0,25.88,25.89,25.82,25.82,13500.0
2020-02-24 11:05:00,25.84,25.85,25.83,25.84,13500.0,25.84,25.85,25.83,25.84,13500.0
2020-02-24 11:10:00,25.84,25.85,25.82,25.85,24750.0,25.84,25.85,25.82,25.85,24750.0
2020-02-24 11:15:00,25.83,25.85,25.83,25.84,42000.0,25.83,25.85,25.83,25.84,42000.0
2020-02-24 11:20:00,25.83,25.87,25.83,25.87,18000.0,25.83,25.87,25.83,25.87,18000.0
2020-02-24 11:25:00,25.86,25.86,25.85,25.85,83700.0,25.86,25.86,25.85,25.85,83700.0
2020-02-24 11:30:00,25.84,25.87,25.83,25.87,36210.0,25.84,25.87,25.83,25.87,36210.0
2020-02-24 11:35:00,25.86,25.9,25.86,25.86,135510.0,25.86,25.9,25.86,25.86,135510.0
2020-02-24 11:40:00,25.85,25.85,25.79,25.8,100905.0,25.85,25.85,25.79,25.8,100905.0
2020-02-24 11:45:00,25.81,25.81,25.78,25.8,142800.0,25.81,25.81,25.78,25.8,142800.0
2020-02-24 11:50:00,25.8,25.82,25.78,25.8,75225.0,25.8,25.82,25.78,25.8,75225.0
2020-02-24 11:55:00,25.8,25.84,25.8,25.83,30000.0,25.8,25.84,25.8,25.83,30000.0
2020-02-24 12:00:00,25.83,25.83,25.79,25.8,24075.0,25.83,25.83,25.79,25.8,24075.0
2020-02-24 12:05:00,25.78,25.8,25.77,25.78,68040.0,25.78,25.8,25.77,25.78,68040.0
2020-02-24 12:10:00,25.79,25.81,25.79,25.8,27570.0,25.79,25.81,25.79,25.8,27570.0
2020-02-24 12:15:00,25.8,25.81,25.78,25.8,130455.0,25.8,25.81,25.78,25.8,130455.0
2020-02-24 12:20:00,25.79,25.8,25.77,25.79,43590.0,25.79,25.8,25.77,25.79,43590.0
2020-02-24 12:25:00,25.79,25.82,25.78,25.78,81540.0,25.79,25.82,25.78,25.78,81540.0
2020-02-24 12:30:00,25.79,25.8,25.78,25.78,99240.0,25.79,25.8,25.78,25.78,99240.0
2020-02-24 12:35:00,25.8,25.84,25.79,25.84,26280.0,25.8,25.84,25.79,25.84,26280.0
2020-02-24 12:40:00,25.83,25.84,25.82,25.83,15000.0,25.83,25.84,25.82,25.83,15000.0
2020-02-24 12:45:00,25.83,25.84,25.81,25.82,60270.0,25.83,25.84,25.81,25.82,60270.0
2020-02-24 12:50:00,25.82,25.83,25.81,25.81,31500.0,25.82,25.83,25.81,25.81,31500.0
2020-02-24 12:55:00,25.8,25.8,25.75,25.78,41250.0,25.8,25.8,25.75,25.78,41250.0
2020-02-24 13:00:00,25.76,25.76,25.72,25.72,105375.0,25.76,25.76,25.72,25.72,105375.0
2020-02-24 13:05:00,25.72,25.75,25.72,25.72,155235.0,25.72,25.75,25.72,25.72,155235.0
2020-02-24 13:10:00,25.71,25.74,25.71,25.74,90285.0,25.71,25.74,25.71,25.74,90285.0
2020-02-24 13:15:00,25.72,25.73,25.7,25.72,38040.0,25.72,25.73,25.7,25.72,38040.0
2020-02-24 13:20:00,25.72,25.79,25.72,25.77,92925.0,25.72,25.79,25.72,25.77,92925.0
2020-02-24 13:25:00,25.75,25.8,25.75,25.8,54000.0,25.75,25.8,25.75,25.8,54000.0
2020-02-24 13:30:00,25.8,25.82,25.79,25.81,13755.0,25.8,25.82,25.79,25.81,13755.0
2020-02-24 13:35:00,25.82,25.85,25.82,25.82,10950.0,25.82,25.85,25.82,25.82,10950.0
2020-02-24 13:40:00,25.82,25.82,25.8,25.81,23025.0,25.82,25.82,25.8,25.81,23025.0
2020-02-24 13:45:00,25.8,25.82,25.8,25.82,24360.0,25.8,25.82,25.8,25.82,24360.0
2020-02-24 13:50:00,25.82,25.86,25.82,25.86,76215.0,25.82,25.86,25.82,25.86,76215.0
2020-02-24 13:55:00,25.85,25.85,25.83,25.85,10500.0,25.85,25.85,25.83,25.85,10500.0
2020-02-24 14:00:00,25.86,25.88,25.86,25.86,103305.0,25.86,25.88,25.86,25.86,103305.0
2020-02-24 14:05:00,25.87,25.87,25.82,25.82,28515.0,25.87,25.87,25.82,25.82,28515.0
2020-02-24 14:10:00,25.84,25.84,25.81,25.82,12255.0,25.84,25.84,25.81,25.82,12255.0
2020-02-24 14:15:00,25.81,25.84,25.81,25.81,14370.0,25.81,25.84,25.81,25.81,14370.0
2020-02-24 14:20:00,25.82,25.86,25.82,25.86,20790.0,25.82,25.86,25.82,25.86,20790.0
2020-02-24 14:25:00,25.86,25.92,25.86,25.91,33000.0,25.86,25.92,25.86,25.91,33000.0
2020-02-24 14:30:00,25.94,25.94,25.9,25.91,25650.0,25.94,25.94,25.9,25.91,25650.0
2020-02-24 14:35:00,25.91,25.93,25.89,25.93,27525.0,25.91,25.93,25.89,25.93,27525.0
2020-02-24 14:40:00,25.93,25.99,25.91,25.99,28875.0,25.93,25.99,25.91,25.99,28875.0
2020-02-24 14:45:00,25.97,25.99,25.95,25.97,38220.0,25.97,25.99,25.95,25.97,38220.0
2020-02-24 14:50:00,25.97,26.01,25.97,26.01,37650.0,25.97,26.01,25.97,26.01,37650.0
2020-02-24 14:55:00,25.99,26.05,25.99,26.04,145920.0,25.99,26.05,25.99,26.04,145920.0
2020-02-24 15:00:00,26.04,26.09,26.03,26.08,94230.0,26.04,26.09,26.03,26.08,94230.0
2020-02-24 15:05:00,26.07,26.08,26.06,26.07,60465.0,26.07,26.08,26.06,26.07,60465.0
2020-02-24 15:10:00,26.07,26.07,26.03,26.03,57150.0,26.07,26.07,26.03,26.03,57150.0
2020-02-24 15:15:00,26.02,26.02,25.97,25.99,134550.0,26.02,26.02,25.97,25.99,134550.0
2020-02-24 15:20:00,26.01,26.01,25.97,25.97,125400.0,26.01,26.01,25.97,25.97,125400.0
2020-02-24 15:25:00,25.98,25.98,25.95,25.98,67875.0,25.98,25.98,25.95,25.98,67875.0
2020-02-24 15:30:00,25.98,26.0,25.95,26.0,104640.0,25.98,26.0,25.95,26.0,104640.0
2020-02-24 15:35:00,26.0,26.0,25.96,25.96,248535.0,26.0,26.0,25.96,25.96,248535.0
2020-02-24 15:40:00,25.98,25.99,25.96,25.97,87885.0,25.98,25.99,25.96,25.97,87885.0
2020-02-24 15:45:00,25.98,26.01,25.98,25.99,140460.0,25.98,26.01,25.98,25.99,140460.0
2020-02-24 15:50:00,25.98,25.98,25.89,25.9,245625.0,25.98,25.98,25.89,25.9,245625.0
2020-02-24 15:55:00,25.88,25.91,25.85,25.85,457185.0,25.88,25.91,25.85,25.85,457185.0
2020-02-25 09:30:00,25.98,26.06,25.81,25.81,207630.0,25.98,26.06,25.81,25.81,207630.0
2020-02-25 09:35:00,25.87,25.9,25.75,25.83,83655.0,25.87,25.9,25.75,25.83,83655.0
2020-02-25 09:40:00,25.86,25.88,25.74,25.78,67200.0,25.86,25.88,25.74,25.78,67200.0
2020-02-25 09:45:00,25.8,25.8,25.74,25.75,46500.0,25.8,25.8,25.74,25.75,46500.0
2020-02-25 09:50:00,25.75,25.83,25.74,25.76,42000.0,25.75,25.83,25.74,25.76,42000.0
2020-02-25 09:55:00,25.73,25.8,25.71,25.79,106695.0,25.73,25.8,25.71,25.79,106695.0
2020-02-25 10:00:00,25.79,25.79,25.73,25.77,109710.0,25.79,25.79,25.73,25.77,109710.0
2020-02-25 10:05:00,25.77,25.87,25.76,25.84,258210.0,25.77,25.87,25.76,25.84,258210.0
2020-02-25 10:10:00,25.84,25.84,25.74,25.77,173475.0,25.84,25.84,25.74,25.77,173475.0
2020-02-25 10:15:00,25.77,25.8,25.77,25.78,42000.0,25.77,25.8,25.77,25.78,42000.0
2020-02-25 10:20:00,25.78,25.79,25.75,25.79,38670.0,25.78,25.79,25.75,25.79,38670.0
2020-02-25 10:25:00,25.76,25.77,25.69,25.71,111120.0,25.76,25.77,25.69,25.71,111120.0
2020-02-25 10:30:00,25.74,25.74,25.64,25.71,64260.0,25.74,25.74,25.64,25.71,64260.0
2020-02-25 10:35:00,25.71,25.78,25.7,25.75,60960.0,25.71,25.78,25.7,25.75,60960.0
2020-02-25 10:40:00,25.74,25.77,25.72,25.77,39000.0,25.74,25.77,25.72,25.77,39000.0
2020-02-25 10:45:00,25.77,25.78,25.75,25.78,129900.0,25.77,25.78,25.75,25.78,129900.0
2020-02-25 10:50:00,25.77,25.78,25.71,25.74,156135.0,25.77,25.78,25.71,25.74,156135.0
2020-02-25 10:55:00,25.73,25.8,25.73,25.78,65205.0,25.73,25.8,25.73,25.78,65205.0
2020-02-25 11:00:00,25.8,25.82,25.78,25.78,90000.0,25.8,25.82,25.78,25.78,90000.0
2020-02-25 11:05:00,25.78,25.83,25.75,25.79,120435.0,25.78,25.83,25.75,25.79,120435.0
2020-02-25 11:10:00,25.79,25.8,25.76,25.79,47430.0,25.79,25.8,25.76,25.79,47430.0
2020-02-25 11:15:00,25.79,25.79,25.68,25.7,64395.0,25.79,25.79,25.68,25.7,64395.0
2020-02-25 11:20:00,25.69,25.74,25.69,25.7,43410.0,25.69,25.74,25.69,25.7,43410.0
2020-02-25 11:25:00,25.71,25.81,25.71,25.81,80970.0,25.71,25.81,25.71,25.81,80970.0
2020-02-25 11:30:00,25.81,25.82,25.77,25.81,66285.0,25.81,25.82,25.77,25.81,66285.0
2020-02-25 11:35:00,25.81,25.87,25.79,25.82,59835.0,25.81,25.87,25.79,25.82,59835.0
2020-02-25 11:40:00,25.85,25.86,25.81,25.82,119760.0,25.85,25.86,25.81,25.82,119760.0
2020-02-25 11:45:00,25.83,25.9,25.83,25.88,39000.0,25.83,25.9,25.83,25.88,39000.0
2020-02-25 11:50:00,25.85,25.88,25.84,25.85,41130.0,25.85,25.88,25.84,25.85,41130.0
2020-02-25 11:55:00,25.84,25.84,25.81,25.82,65220.0,25.84,25.84,25.81,25.82,65220.0
2020-02-25 12:00:00,25.82,25.82,25.78,25.8,57045.0,25.82,25.82,25.78,25.8,57045.0
2020-02-25 12:05:00,25.8,25.81,25.78,25.78,70890.0,25.8,25.81,25.78,25.78,70890.0
2020-02-25 12:10:00,25.78,25.78,25.73,25.73,40500.0,25.78,25.78,25.73,25.73,40500.0
2020-02-25 12:15:00,25.69,25.71,25.64,25.71,167265.0,25.69,25.71,25.64,25.71,167265.0
2020-02-25 12:20:00,25.71,25.72,25.63,25.63,100500.0,25.71,25.72,25.63,25.63,100500.0
2020-02-25 12:25:00,25.64,25.65,25.63,25.64,74670.0,25.64,25.65,25.63,25.64,74670.0
2020-02-25 12:30:00,25.65,25.69,25.64,25.69,32460.0,25.65,25.69,25.64,25.69,32460.0
2020-02-25 12:35:00,25.69,25.74,25.69,25.73,92940.0,25.69,25.74,25.69,25.73,92940.0
2020-02-25 12:40:00,25.74,25.75,25.63,25.64,160200.0,25.74,25.75,25.63,25.64,160200.0
2020-02-25 12:45:00,25.64,25.66,25.62,25.66,57240.0,25.64,25.66,25.62,25.66,57240.0
2020-02-25 12:50:00,25.65,25.7,25.64,25.7,33465.0,25.65,25.7,25.64,25.7,33465.0
2020-02-25 12:55:00,25.67,25.67,25.66,25.67,33780.0,25.67,25.67,25.66,25.67,33780.0
2020-02-25 13:00:00,25.65,25.66,25.62,25.62,60645.0,25.65,25.66,25.62,25.62,60645.0
2020-02-25 13:05:00,25.64,25.69,25.62,25.68,38520.0,25.64,25.69,25.62,25.68,38520.0
2020-02-25 13:10:00,25.69,25.72,25.65,25.66,57600.0,25.69,25.72,25.65,25.66,57600.0
2020-02-25 13:15:00,25.65,25.65,25.58,25.59,37740.0,25.65,25.65,25.58,25.59,37740.0
2020-02-25 13:20:00,25.59,25.62,25.59,25.62,46875.0,25.59,25.62,25.59,25.62,46875.0
2020-02-25 13:25:00,25.62,25.63,25.6,25.63,40935.0,25.62,25.63,25.6,25.63,40935.0
2020-02-25 13:30:00,25.62,25.65,25.61,25.65,140850.0,25.62,25.65,25.61,25.65,140850.0
2020-02-25 13:35:00,25.65,25.66,25.59,25.59,26850.0,25.65,25.66,25.59,25.59,26850.0
2020-02-25 13:40:00,25.59,25.59,25.55,25.56,109050.0,25.59,25.59,25.55,25.56,109050.0
2020-02-25 13:45:00,25.56,25.59,25.55,25.57,42000.0,25.56,25.59,25.55,25.57,42000.0
2020-02-25 13:50:00,25.57,25.59,25.54,25.57,102510.0,25.57,25.59,25.54,25.57,102510.0
2020-02-25 13:55:00,25.56,25.57,25.5,25.5,46950.0,25.56,25.57,25.5,25.5,46950.0
2020-02-25 14:00:00,25.5,25.51,25.45,25.47,133875.0,25.5,25.51,25.45,25.47,133875.0
2020-02-25 14:05:00,25.47,25.48,25.4,25.41,67245.0,25.47,25.48,25.4,25.41,67245.0
2020-02-25 14:10:00,25.39,25.47,25.39,25.44,82215.0,25.39,25.47,25.39,25.44,82215.0
2020-02-25 14:15:00,25.43,25.49,25.4,25.47,593160.0,25.43,25.49,25.4,25.47,593160.0
2020-02-25 14:20:00,25.47,25.48,25.41,25.41,146145.0,25.47,25.48,25.41,25.41,146145.0
2020-02-25 14:25:00,25.39,25.4,25.32,25.33,105300.0,25.39,25.4,25.32,25.33,105300.0
2020-02-25 14:30:00,25.33,25.34,25.28,25.31,91065.0,25.33,25.34,25.28,25.31,91065.0
2020-02-25 14:35:00,25.3,25.33,25.28,25.28,101070.0,25.3,25.33,25.28,25.28,101070.0
2020-02-25 14:40:00,25.29,25.34,25.26,25.34,162780.0,25.29,25.34,25.26,25.34,162780.0
2020-02-25 14:45:00,25.36,25.41,25.3,25.38,47340.0,25.36,25.41,25.3,25.38,47340.0
2020-02-25 14:50:00,25.37,25.4,25.33,25.39,57570.0,25.37,25.4,25.33,25.39,57570.0
2020-02-25 14:55:00,25.42,25.44,25.4,25.41,108825.0,25.42,25.44,25.4,25.41,108825.0
2020-02-25 15:00:00,25.43,25.47,25.41,25.45,51495.0,25.43,25.47,25.41,25.45,51495.0
2020-02-25 15:05:00,25.44,25.5,25.42,25.43,67815.0,25.44,25.5,25.42,25.43,67815.0
2020-02-25 15:10:00,25.42,25.44,25.38,25.38,57435.0,25.42,25.44,25.38,25.38,57435.0
2020-02-25 15:15:00,25.39,25.42,25.35,25.37,63435.0,25.39,25.42,25.35,25.37,63435.0
2020-02-25 15:20:00,25.34,25.35,25.21,25.25,190800.0,25.34,25.35,25.21,25.25,190800.0
2020-02-25 15:25:00,25.25,25.3,25.24,25.29,75540.0,25.25,25.3,25.24,25.29,75540.0
2020-02-25 15:30:00,25.29,25.29,25.19,25.24,116805.0,25.29,25.29,25.19,25.24,116805.0
2020-02-25 15:35:00,25.23,25.25,25.21,25.23,97545.0,25.23,25.25,25.21,25.23,97545.0
2020-02-25 15:40:00,25.24,25.3,25.24,25.28,135165.0,25.24,25.3,25.24,25.28,135165.0
2020-02-25 15:45:00,25.27,25.34,25.23,25.23,250905.0,25.27,25.34,25.23,25.23,250905.0
2020-02-25 15:50:00,25.22,25.22,25.16,25.17,747675.0,25.22,25.22,25.16,25.17,747675.0
2020-02-25 15:55:00,25.17,25.2,25.12,25.15,904605.0,25.17,25.2,25.12,25.15,904605.0
2020-02-26 09:30:00,25.31,25.33,25.2,25.27,182460.0,25.31,25.33,25.2,25.27,182460.0
2020-02-26 09:35:00,25.33,25.44,25.3,25.44,129270.0,25.33,25.44,25.3,25.44,129270.0
2020-02-26 09:40:00,25.44,25.58,25.41,25.58,296865.0,25.44,25.58,25.41,25.58,296865.0
2020-02-26 09:45:00,25.58,25.58,25.39,25.48,236910.0,25.58,25.58,25.39,25.48,236910.0
2020-02-26 09:50:00,25.48,25.49,25.43,25.45,130770.0,25.48,25.49,25.43,25.45,130770.0
2020-02-26 09:55:00,25.47,25.55,25.4,25.47,175065.0,25.47,25.55,25.4,25.47,175065.0
2020-02-26 10:00:00,25.48,25.52,25.43,25.44,223815.0,25.48,25.52,25.43,25.44,223815.0
2020-02-26 10:05:00,25.43,25.46,25.37,25.46,264360.0,25.43,25.46,25.37,25.46,264360.0
2020-02-26 10:10:00,25.46,25.53,25.41,25.53,93930.0,25.46,25.53,25.41,25.53,93930.0
2020-02-26 10:15:00,25.55,25.57,25.48,25.5,161310.0,25.55,25.57,25.48,25.5,161310.0
2020-02-26 10:20:00,25.5,25.52,25.45,25.49,97425.0,25.5,25.52,25.45,25.49,97425.0
2020-02-26 10:25:00,25.5,25.54,25.44,25.44,42000.0,25.5,25.54,25.44,25.44,42000.0
2020-02-26 10:30:00,25.45,25.52,25.45,25.52,212055.0,25.45,25.52,25.45,25.52,212055.0
2020-02-26 10:35:00,25.52,25.55,25.48,25.51,87135.0,25.52,25.55,25.48,25.51,87135.0
2020-02-26 10:40:00,25.52,25.58,25.51,25.58,118830.0,25.52,25.58,25.51,25.58,118830.0
2020-02-26 10:45:00,25.58,25.59,25.55,25.55,41310.0,25.58,25.59,25.55,25.55,41310.0
2020-02-26 10:50:00,25.54,25.57,25.5,25.51,133860.0,25.54,25.57,25.5,25.51,133860.0
2020-02-26 10:55:00,25.51,25.54,25.48,25.5,27840.0,25.51,25.54,25.48,25.5,27840.0
2020-02-26 11:00:00,25.5,25.52,25.48,25.51,36300.0,25.5,25.52,25.48,25.51,36300.0
2020-02-26 11:05:00,25.51,25.52,25.5,25.5,27375.0,25.51,25.52,25.5,25.5,27375.0
2020-02-26 11:10:00,25.5,25.52,25.49,25.52,31500.0,25.5,25.52,25.49,25.52,31500.0
2020-02-26 11:15:00,25.52,25.56,25.52,25.56,33000.0,25.52,25.56,25.52,25.56,33000.0
2020-02-26 11:20:00,25.6,25.61,25.58,25.61,77730.0,25.6,25.61,25.58,25.61,77730.0
2020-02-26 11:25:00,25.6,25.6,25.54,25.54,45375.0,25.6,25.6,25.54,25.54,45375.0
2020-02-26 11:30:00,25.52,25.54,25.49,25.5,37500.0,25.52,25.54,25.49,25.5,37500.0
2020-02-26 11:35:00,25.49,25.55,25.46,25.54,89355.0,25.49,25.55,25.46,25.54,89355.0
2020-02-26 11:40:00,25.53,25.54,25.5,25.53,105000.0,25.53,25.54,25.5,25.53,105000.0
2020-02-26 11:45:00,25.53,25.53,25.48,25.5,100575.0,25.53,25.53,25.48,25.5,100575.0
2020-02-26 11:50:00,25.51,25.52,25.47,25.47,52080.0,25.51,25.52,25.47,25.47,52080.0
2020-02-26 11:55:00,25.46,25.51,25.46,25.47,36180.0,25.46,25.51,25.46,25.47,36180.0
2020-02-26 12:00:00,25.47,25.49,25.42,25.44,153630.0,25.47,25.49,25.42,25.44,153630.0
2020-02-26 12:05:00,25.44,25.44,25.4,25.41,67830.0,25.44,25.44,25.4,25.41,67830.0
2020-02-26 12:10:00,25.41,25.41,25.36,25.4,64380.0,25.41,25.41,25.36,25.4,64380.0
2020-02-26 12:15:00,25.37,25.38,25.35,25.38,43875.0,25.37,25.38,25.35,25.38,43875.0
2020-02-26 12:20:00,25.4,25.44,25.4,25.41,31500.0,25.4,25.44,25.4,25.41,31500.0
2020-02-26 12:25:00,25.41,25.41,25.38,25.41,47670.0,25.41,25.41,25.38,25.41,47670.0
2020-02-26 12:30:00,25.43,25.45,25.42,25.44,21360.0,25.43,25.45,25.42,25.44,21360.0
2020-02-26 12:35:00,25.45,25.46,25.42,25.43,37500.0,25.45,25.46,25.42,25.43,37500.0
2020-02-26 12:40:00,25.42,25.44,25.4,25.4,37185.0,25.42,25.44,25.4,25.4,37185.0
2020-02-26 12:45:00,25.42,25.45,25.41,25.41,16500.0,25.42,25.45,25.41,25.41,16500.0
2020-02-26 12:50:00,25.4,25.43,25.37,25.38,30945.0,25.4,25.43,25.37,25.38,30945.0
2020-02-26 12:55:00,25.36,25.39,25.33,25.39,31170.0,25.36,25.39,25.33,25.39,31170.0
2020-02-26 13:00:00,25.39,25.42,25.39,25.4,31500.0,25.39,25.42,25.39,25.4,31500.0
2020-02-26 13:05:00,25.4,25.4,25.35,25.35,39375.0,25.4,25.4,25.35,25.35,39375.0
2020-02-26 13:10:00,25.35,25.37,25.34,25.35,43845.0,25.35,25.37,25.34,25.35,43845.0
2020-02-26 13:15:00,25.36,25.4,25.36,25.38,75960.0,25.36,25.4,25.36,25.38,75960.0
2020-02-26 13:20:00,25.38,25.4,25.36,25.38,45180.0,25.38,25.4,25.36,25.38,45180.0
2020-02-26 13:25:00,25.37,25.41,25.37,25.4,27000.0,25.37,25.41,25.37,25.4,27000.0
2020-02-26 13:30:00,25.37,25.38,25.3,25.31,31500.0,25.37,25.38,25.3,25.31,31500.0
2020-02-26 13:35:00,25.29,25.29,25.2,25.23,103605.0,25.29,25.29,25.2,25.23,103605.0
2020-02-26 13:40:00,25.23,25.26,25.2,25.22,83640.0,25.23,25.26,25.2,25.22,83640.0
2020-02-26 13:45:00,25.22,25.34,25.22,25.33,113820.0,25.22,25.34,25.22,25.33,113820.0
2020-02-26 13:50:00,25.31,25.33,25.26,25.31,183525.0,25.31,25.33,25.26,25.31,183525.0
2020-02-26 13:55:00,25.29,25.29,25.21,25.21,66150.0,25.29,25.29,25.21,25.21,66150.0
2020-02-26 14:00:00,25.23,25.29,25.18,25.2,68070.0,25.23,25.29,25.18,25.2,68070.0
2020-02-26 14:05:00,25.22,25.28,25.22,25.22,88575.0,25.22,25.28,25.22,25.22,88575.0
2020-02-26 14:10:00,25.21,25.25,25.19,25.25,99315.0,25.21,25.25,25.19,25.25,99315.0
2020-02-26 14:15:00,25.24,25.24,25.19,25.21,64860.0,25.24,25.24,25.19,25.21,64860.0
2020-02-26 14:20:00,25.21,25.25,25.19,25.23,59820.0,25.21,25.25,25.19,25.23,59820.0
2020-02-26 14:25:00,25.24,25.25,25.21,25.22,48330.0,25.24,25.25,25.21,25.22,48330.0
2020-02-26 14:30:00,25.21,25.22,25.18,25.2,18000.0,25.21,25.22,25.18,25.2,18000.0
2020-02-26 14:35:00,25.2,25.25,25.2,25.2,57000.0,25.2,25.25,25.2,25.2,57000.0
2020-02-26 14:40:00,25.19,25.2,25.15,25.15,27000.0,25.19,25.2,25.15,25.15,27000.0
2020-02-26 14:45:00,25.16,25.2,25.16,25.2,25545.0,25.16,25.2,25.16,25.2,25545.0
2020-02-26 14:50:00,25.18,25.2,25.15,25.18,105330.0,25.18,25.2,25.15,25.18,105330.0
2020-02-26 14:55:00,25.2,25.2,25.12,25.13,56265.0,25.2,25.2,25.12,25.13,56265.0
2020-02-26 15:00:00,25.14,25.17,25.13,25.17,38550.0,25.14,25.17,25.13,25.17,38550.0
2020-02-26 15:05:00,25.16,25.18,25.11,25.15,28785.0,25.16,25.18,25.11,25.15,28785.0
2020-02-26 15:10:00,25.18,25.24,25.17,25.21,56655.0,25.18,25.24,25.17,25.21,56655.0
2020-02-26 15:15:00,25.22,25.28,25.22,25.23,72000.0,25.22,25.28,25.22,25.23,72000.0
2020-02-26 15:20:00,25.23,25.23,25.2,25.21,78000.0,25.23,25.23,25.2,25.21,78000.0
2020-02-26 15:25:00,25.21,25.21,25.16,25.2,52500.0,25.21,25.21,25.16,25.2,52500.0
2020-02-26 15:30:00,25.2,25.21,25.16,25.16,120150.0,25.2,25.21,25.16,25.16,120150.0
2020-02-26 15:35:00,25.17,25.18,25.15,25.18,73380.0,25.17,25.18,25.15,25.18,73380.0
2020-02-26 15:40:00,25.19,25.22,25.16,25.21,66495.0,25.19,25.22,25.16,25.21,66495.0
2020-02-26 15:45:00,25.22,25.23,25.17,25.18,115020.0,25.22,25.23,25.17,25.18,115020.0
2020-02-26 15:50:00,25.18,25.21,25.16,25.16,201390.0,25.18,25.21,25.16,25.16,201390.0
2020-02-26 15:55:00,25.16,25.22,25.15,25.18,523590.0,25.16,25.22,25.15,25.18,523590.0
2020-02-27 09:30:00,24.75,24.8,24.7,24.78,281190.0,24.75,24.8,24.7,24.78,281190.0
2020-02-27 09:35:00,24.78,24.96,24.77,24.96,102240.0,24.78,24.96,24.77,24.96,102240.0
2020-02-27 09:40:00,24.91,24.96,24.78,24.78,115170.0,24.91,24.96,24.78,24.78,115170.0
2020-02-27 09:45:00,24.76,24.82,24.71,24.77,86580.0,24.76,24.82,24.71,24.77,86580.0
2020-02-27 09:50:00,24.81,24.86,24.75,24.86,166500.0,24.81,24.86,24.75,24.86,166500.0
2020-02-27 09:55:00,24.87,24.93,24.74,24.74,83085.0,24.87,24.93,24.74,24.74,83085.0
2020-02-27 10:00:00,24.79,24.81,24.7,24.73,156045.0,24.79,24.81,24.7,24.73,156045.0
2020-02-27 10:05:00,24.73,24.78,24.72,24.75,253575.0,24.73,24.78,24.72,24.75,253575.0
2020-02-27 10:10:00,24.75,24.87,24.74,24.85,105780.0,24.75,24.87,24.74,24.85,105780.0
2020-02-27 10:15:00,24.85,24.88,24.83,24.85,180750.0,24.85,24.88,24.83,24.85,180750.0
2020-02-27 10:20:00,24.85,24.9,24.84,24.87,411870.0,24.85,24.9,24.84,24.87,411870.0
2020-02-27 10:25:00,24.85,24.91,24.83,24.89,185910.0,24.85,24.91,24.83,24.89,185910.0
2020-02-27 10:30:00,24.91,24.94,24.84,24.84,162660.0,24.91,24.94,24.84,24.84,162660.0
2020-02-27 10:35:00,24.84,24.94,24.8,24.93,207735.0,24.84,24.94,24.8,24.93,207735.0
2020-02-27 10:40:00,24.92,24.92,24.86,24.89,88845.0,24.92,24.92,24.86,24.89,88845.0
2020-02-27 10:45:00,24.91,24.98,24.91,24.97,43515.0,24.91,24.98,24.91,24.97,43515.0
2020-02-27 10:50:00,24.96,25.03,24.96,24.99,79845.0,24.96,25.03,24.96,24.99,79845.0
2020-02-27 10:55:00,24.98,25.1,24.97,25.1,143895.0,24.98,25.1,24.97,25.1,143895.0
2020-02-27 11:00:00,25.07,25.14,25.06,25.08,106230.0,25.07,25.14,25.06,25.08,106230.0
2020-02-27 11:05:00,25.09,25.15,25.07,25.14,97590.0,25.09,25.15,25.07,25.14,97590.0
2020-02-27 11:10:00,25.13,25.15,25.08,25.13,116100.0,25.13,25.15,25.08,25.13,116100.0
2020-02-27 11:15:00,25.14,25.16,25.05,25.15,91695.0,25.14,25.16,25.05,25.15,91695.0
2020-02-27 11:20:00,25.18,25.18,25.1,25.1,59190.0,25.18,25.18,25.1,25.1,59190.0
2020-02-27 11:25:00,25.11,25.16,25.08,25.12,60885.0,25.11,25.16,25.08,25.12,60885.0
2020-02-27 11:30:00,25.13,25.19,25.11,25.13,115170.0,25.13,25.19,25.11,25.13,115170.0
2020-02-27 11:35:00,25.13,25.16,25.09,25.09,101025.0,25.13,25.16,25.09,25.09,101025.0
2020-02-27 11:40:00,25.09,25.16,25.09,25.13,67350.0,25.09,25.16,25.09,25.13,67350.0
2020-02-27 11:45:00,25.11,25.19,25.1,25.18,80445.0,25.11,25.19,25.1,25.18,80445.0
2020-02-27 11:50:00,25.18,25.24,25.15,25.22,72690.0,25.18,25.24,25.15,25.22,72690.0
2020-02-27 11:55:00,25.22,25.28,25.18,25.28,44295.0,25.22,25.28,25.18,25.28,44295.0
2020-02-27 12:00:00,25.27,25.31,25.24,25.29,49635.0,25.27,25.31,25.24,25.29,49635.0
2020-02-27 12:05:00,25.28,25.36,25.25,25.35,60795.0,25.28,25.36,25.25,25.35,60795.0
2020-02-27 12:10:00,25.37,25.39,25.33,25.39,59475.0,25.37,25.39,25.33,25.39,59475.0
2020-02-27 12:15:00,25.39,25.4,25.36,25.37,36765.0,25.39,25.4,25.36,25.37,36765.0
2020-02-27 12:20:00,25.36,25.36,25.21,25.26,64650.0,25.36,25.36,25.21,25.26,64650.0
2020-02-27 12:25:00,25.28,25.33,25.26,25.33,62985.0,25.28,25.33,25.26,25.33,62985.0
2020-02-27 12:30:00,25.33,25.38,25.29,25.29,38715.0,25.33,25.38,25.29,25.29,38715.0
2020-02-27 12:35:00,25.3,25.34,25.28,25.3,70935.0,25.3,25.34,25.28,25.3,70935.0
2020-02-27 12:40:00,25.28,25.32,25.25,25.25,101640.0,25.28,25.32,25.25,25.25,101640.0
2020-02-27 12:45:00,25.26,25.32,25.24,25.32,72465.0,25.26,25.32,25.24,25.32,72465.0
2020-02-27 12:50:00,25.32,25.33,25.27,25.31,83265.0,25.32,25.33,25.27,25.31,83265.0
2020-02-27 12:55:00,25.29,25.3,25.24,25.26,44670.0,25.29,25.3,25.24,25.26,44670.0
2020-02-27 13:00:00,25.24,25.33,25.21,25.33,49380.0,25.24,25.33,25.21,25.33,49380.0
2020-02-27 13:05:00,25.3,25.33,25.28,25.31,37620.0,25.3,25.33,25.28,25.31,37620.0
2020-02-27 13:10:00,25.32,25.36,25.32,25.36,68700.0,25.32,25.36,25.32,25.36,68700.0
2020-02-27 13:15:00,25.36,25.37,25.32,25.34,75750.0,25.36,25.37,25.32,25.34,75750.0
2020-02-27 13:20:00,25.32,25.32,25.26,25.3,64320.0,25.32,25.32,25.26,25.3,64320.0
2020-02-27 13:25:00,25.31,25.33,25.25,25.26,51015.0,25.31,25.33,25.25,25.26,51015.0
2020-02-27 13:30:00,25.26,25.28,25.22,25.24,38295.0,25.26,25.28,25.22,25.24,38295.0
2020-02-27 13:35:00,25.21,25.21,25.14,25.18,63735.0,25.21,25.21,25.14,25.18,63735.0
2020-02-27 13:40:00,25.2,25.2,25.01,25.09,76155.0,25.2,25.2,25.01,25.09,76155.0
2020-02-27 13:45:00,25.07,25.14,25.06,25.11,38115.0,25.07,25.14,25.06,25.11,38115.0
2020-02-27 13:50:00,25.07,25.19,25.03,25.19,77820.0,25.07,25.19,25.03,25.19,77820.0
2020-02-27 13:55:00,25.15,25.18,25.01,25.06,45000.0,25.15,25.18,25.01,25.06,45000.0
2020-02-27 14:00:00,25.03,25.06,24.98,25.0,111165.0,25.03,25.06,24.98,25.0,111165.0
2020-02-27 14:05:00,25.0,25.02,24.94,24.96,58665.0,25.0,25.02,24.94,24.96,58665.0
2020-02-27 14:10:00,24.94,25.05,24.94,25.05,54075.0,24.94,25.05,24.94,25.05,54075.0
2020-02-27 14:15:00,25.06,25.08,24.97,24.98,87315.0,25.06,25.08,24.97,24.98,87315.0
2020-02-27 14:20:00,24.97,25.05,24.94,25.02,49080.0,24.97,25.05,24.94,25.02,49080.0
2020-02-27 14:25:00,25.03,25.12,25.03,25.12,76230.0,25.03,25.12,25.03,25.12,76230.0
2020-02-27 14:30:00,25.09,25.1,25.02,25.04,51825.0,25.09,25.1,25.02,25.04,51825.0
2020-02-27 14:35:00,25.06,25.09,25.05,25.08,31560.0,25.06,25.09,25.05,25.08,31560.0
2020-02-27 14:40:00,25.05,25.08,25.03,25.08,69210.0,25.05,25.08,25.03,25.08,69210.0
2020-02-27 14:45:00,25.07,25.07,25.0,25.04,129420.0,25.07,25.07,25.0,25.04,129420.0
2020-02-27 14:50:00,25.05,25.06,25.03,25.05,52620.0,25.05,25.06,25.03,25.05,52620.0
2020-02-27 14:55:00,25.02,25.02,24.96,24.99,72015.0,25.02,25.02,24.96,24.99,72015.0
2020-02-27 15:00:00,24.98,24.98,24.91,24.94,81480.0,24.98,24.98,24.91,24.94,81480.0
2020-02-27 15:05:00,24.94,25.03,24.92,25.03,51105.0,24.94,25.03,24.92,25.03,51105.0
2020-02-27 15:10:00,25.03,25.04,24.99,25.01,70935.0,25.03,25.04,24.99,25.01,70935.0
2020-02-27 15:15:00,25.0,25.0,24.96,24.97,41415.0,25.0,25.0,24.96,24.97,41415.0
2020-02-27 15:20:00,24.97,24.98,24.93,24.94,72885.0,24.97,24.98,24.93,24.94,72885.0
2020-02-27 15:25:00,24.94,24.97,24.92,24.92,122655.0,24.94,24.97,24.92,24.92,122655.0
2020-02-27 15:30:00,24.92,24.95,24.9,24.93,129555.0,24.92,24.95,24.9,24.93,129555.0
2020-02-27 15:35:00,24.93,24.93,24.86,24.89,185640.0,24.93,24.93,24.86,24.89,185640.0
2020-02-27 15:40:00,24.9,24.9,24.81,24.81,122745.0,24.9,24.9,24.81,24.81,122745.0
2020-02-27 15:45:00,24.82,24.88,24.79,24.84,164865.0,24.82,24.88,24.79,24.84,164865.0
2020-02-27 15:50:00,24.83,24.83,24.67,24.74,517260.0,24.83,24.83,24.67,24.74,517260.0
2020-02-27 15:55:00,24.74,24.79,24.7,24.7,1017870.0,24.74,24.79,24.7,24.7,1017870.0
2020-02-28 09:30:00,24.06,24.14,23.96,24.07,381420.0,24.06,24.14,23.96,24.07,381420.0
2020-02-28 09:35:00,24.16,24.38,24.16,24.33,85410.0,24.16,24.38,24.16,24.33,85410.0
2020-02-28 09:40:00,24.29,24.37,24.23,24.28,179460.0,24.29,24.37,24.23,24.28,179460.0
2020-02-28 09:45:00,24.26,24.36,24.18,24.33,481560.0,24.26,24.36,24.18,24.33,481560.0
2020-02-28 09:50:00,24.3,24.38,24.18,24.2,472275.0,24.3,24.38,24.18,24.2,472275.0
2020-02-28 09:55:00,24.19,24.19,23.94,23.94,259365.0,24.19,24.19,23.94,23.94,259365.0
2020-02-28 10:00:00,23.96,24.15,23.92,24.12,930945.0,23.96,24.15,23.92,24.12,930945.0
2020-02-28 10:05:00,24.1,24.13,23.97,24.08,289260.0,24.1,24.13,23.97,24.08,289260.0
2020-02-28 10:10:00,24.05,24.1,23.96,24.03,128415.0,24.05,24.1,23.96,24.03,128415.0
2020-02-28 10:15:00,24.04,24.17,24.03,24.1,108150.0,24.04,24.17,24.03,24.1,108150.0
2020-02-28 10:20:00,24.14,24.17,24.05,24.09,75645.0,24.14,24.17,24.05,24.09,75645.0
2020-02-28 10:25:00,24.12,24.23,24.0,24.12,685545.0,24.12,24.23,24.0,24.12,685545.0
2020-02-28 10:30:00,24.07,24.15,24.06,24.08,113010.0,24.07,24.15,24.06,24.08,113010.0
2020-02-28 10:35:00,24.07,24.12,24.02,24.05,56805.0,24.07,24.12,24.02,24.05,56805.0
2020-02-28 10:40:00,24.07,24.08,24.0,24.02,47715.0,24.07,24.08,24.0,24.02,47715.0
2020-02-28 10:45:00,24.07,24.16,23.99,24.04,518250.0,24.07,24.16,23.99,24.04,518250.0
2020-02-28 10:50:00,24.08,24.39,24.08,24.35,270525.0,24.08,24.39,24.08,24.35,270525.0
2020-02-28 10:55:00,24.35,24.37,24.21,24.26,130470.0,24.35,24.37,24.21,24.26,130470.0
2020-02-28 11:00:00,24.26,24.36,24.2,24.36,333330.0,24.26,24.36,24.2,24.36,333330.0
2020-02-28 11:05:00,24.33,24.34,24.18,24.24,281535.0,24.33,24.34,24.18,24.24,281535.0
2020-02-28 11:10:00,24.24,24.38,24.22,24.36,610185.0,24.24,24.38,24.22,24.36,610185.0
2020-02-28 11:15:00,24.35,24.45,24.35,24.45,116130.0,24.35,24.45,24.35,24.45,116130.0
2020-02-28 11:20:00,24.44,24.48,24.39,24.43,109080.0,24.44,24.48,24.39,24.43,109080.0
2020-02-28 11:25:00,24.43,24.5,24.38,24.5,95430.0,24.43,24.5,24.38,24.5,95430.0
2020-02-28 11:30:00,24.48,24.66,24.48,24.58,139425.0,24.48,24.66,24.48,24.58,139425.0
2020-02-28 11:35:00,24.62,24.72,24.54,24.72,133320.0,24.62,24.72,24.54,24.72,133320.0
2020-02-28 11:40:00,24.71,24.83,24.65,24.8,146790.0,24.71,24.83,24.65,24.8,146790.0
2020-02-28 11:45:00,24.76,24.8,24.66,24.79,210105.0,24.76,24.8,24.66,24.79,210105.0
2020-02-28 11:50:00,24.79,24.81,24.62,24.7,252690.0,24.79,24.81,24.62,24.7,252690.0
2020-02-28 11:55:00,24.66,24.74,24.57,24.62,115335.0,24.66,24.74,24.57,24.62,115335.0
2020-02-28 12:00:00,24.61,24.63,24.44,24.49,79530.0,24.61,24.63,24.44,24.49,79530.0
2020-02-28 12:05:00,24.49,24.55,24.45,24.45,105000.0,24.49,24.55,24.45,24.45,105000.0
2020-02-28 12:10:00,24.46,24.48,24.41,24.41,63990.0,24.46,24.48,24.41,24.41,63990.0
2020-02-28 12:15:00,24.42,24.44,24.37,24.44,57000.0,24.42,24.44,24.37,24.44,57000.0
2020-02-28 12:20:00,24.45,24.51,24.43,24.45,61650.0,24.45,24.51,24.43,24.45,61650.0
2020-02-28 12:25:00,24.47,24.52,24.41,24.5,39840.0,24.47,24.52,24.41,24.5,39840.0
2020-02-28 12:30:00,24.56,24.59,24.52,24.57,83085.0,24.56,24.59,24.52,24.57,83085.0
2020-02-28 12:35:00,24.55,24.6,24.49,24.53,69405.0,24.55,24.6,24.49,24.53,69405.0
2020-02-28 12:40:00,24.54,24.62,24.5,24.5,28965.0,24.54,24.62,24.5,24.5,28965.0
2020-02-28 12:45:00,24.5,24.5,24.41,24.48,41235.0,24.5,24.5,24.41,24.48,41235.0
2020-02-28 12:50:00,24.47,24.56,24.44,24.56,49500.0,24.47,24.56,24.44,24.56,49500.0
2020-02-28 12:55:00,24.59,24.67,24.56,24.65,47805.0,24.59,24.67,24.56,24.65,47805.0
2020-02-28 13:00:00,24.65,24.71,24.62,24.66,48750.0,24.65,24.71,24.62,24.66,48750.0
2020-02-28 13:05:00,24.64,24.69,24.62,24.65,171045.0,24.64,24.69,24.62,24.65,171045.0
2020-02-28 13:10:00,24.65,24.66,24.53,24.53,40500.0,24.65,24.66,24.53,24.53,40500.0
2020-02-28 13:15:00,24.5,24.61,24.5,24.61,162615.0,24.5,24.61,24.5,24.61,162615.0
2020-02-28 13:20:00,24.58,24.58,24.55,24.57,53625.0,24.58,24.58,24.55,24.57,53625.0
2020-02-28 13:25:00,24.56,24.59,24.47,24.47,40905.0,24.56,24.59,24.47,24.47,40905.0
2020-02-28 13:30:00,24.48,24.48,24.36,24.36,69810.0,24.48,24.48,24.36,24.36,69810.0
2020-02-28 13:35:00,24.35,24.37,24.3,24.36,33210.0,24.35,24.37,24.3,24.36,33210.0
2020-02-28 13:40:00,24.34,24.35,24.26,24.31,284355.0,24.34,24.35,24.26,24.31,284355.0
2020-02-28 13:45:00,24.29,24.31,24.22,24.26,140730.0,24.29,24.31,24.22,24.26,140730.0
2020-02-28 13:50:00,24.25,24.28,24.21,24.27,106305.0,24.25,24.28,24.21,24.27,106305.0
2020-02-28 13:55:00,24.25,24.31,24.23,24.3,54300.0,24.25,24.31,24.23,24.3,54300.0
2020-02-28 14:00:00,24.29,24.35,24.27,24.28,140400.0,24.29,24.35,24.27,24.28,140400.0
2020-02-28 14:05:00,24.25,24.27,24.17,24.21,86205.0,24.25,24.27,24.17,24.21,86205.0
2020-02-28 14:10:00,24.21,24.27,24.19,24.26,71835.0,24.21,24.27,24.19,24.26,71835.0
2020-02-28 14:15:00,24.28,24.3,24.21,24.3,50850.0,24.28,24.3,24.21,24.3,50850.0
2020-02-28 14:20:00,24.27,24.41,24.23,24.28,83310.0,24.27,24.41,24.23,24.28,83310.0
2020-02-28 14:25:00,24.29,24.29,24.18,24.26,178755.0,24.29,24.29,24.18,24.26,178755.0
2020-02-28 14:30:00,24.28,24.4,24.25,24.34,104475.0,24.28,24.4,24.25,24.34,104475.0
2020-02-28 14:35:00,24.33,24.4,24.27,24.32,72000.0,24.33,24.4,24.27,24.32,72000.0
2020-02-28 14:40:00,24.33,24.56,24.33,24.56,88560.0,24.33,24.56,24.33,24.56,88560.0
2020-02-28 14:45:00,24.52,24.54,24.39,24.47,87360.0,24.52,24.54,24.39,24.47,87360.0
2020-02-28 14:50:00,24.47,24.49,24.36,24.36,141885.0,24.47,24.49,24.36,24.36,141885.0
2020-02-28 14:55:00,24.4,24.4,24.25,24.32,115200.0,24.4,24.4,24.25,24.32,115200.0
2020-02-28 15:00:00,24.34,24.36,24.23,24.25,59340.0,24.34,24.36,24.23,24.25,59340.0
2020-02-28 15:05:00,24.21,24.29,24.18,24.27,207705.0,24.21,24.29,24.18,24.27,207705.0
2020-02-28 15:10:00,24.22,24.29,24.22,24.27,344415.0,24.22,24.29,24.22,24.27,344415.0
2020-02-28 15:15:00,24.28,24.38,24.25,24.34,173340.0,24.28,24.38,24.25,24.34,173340.0
2020-02-28 15:20:00,24.35,24.36,24.23,24.25,135450.0,24.35,24.36,24.23,24.25,135450.0
2020-02-28 15:25:00,24.27,24.28,24.15,24.17,108255.0,24.27,24.28,24.15,24.17,108255.0
2020-02-28 15:30:00,24.17,24.23,24.13,24.16,263460.0,24.17,24.23,24.13,24.16,263460.0
2020-02-28 15:35:00,24.16,24.18,24.11,24.17,129090.0,24.16,24.18,24.11,24.17,129090.0
2020-02-28 15:40:00,24.16,24.17,24.04,24.12,273825.0,24.16,24.17,24.04,24.12,273825.0
2020-02-28 15:45:00,24.11,24.2,24.11,24.19,321570.0,24.11,24.2,24.11,24.19,321570.0
2020-02-28 15:50:00,24.17,24.43,24.08,24.38,694935.0,24.17,24.43,24.08,24.38,694935.0
2020-02-28 15:55:00,24.37,24.61,24.37,24.57,875655.0,24.37,24.61,24.37,24.57,875655.0
2020-03-02 09:30:00,24.47,24.58,24.35,24.51,340230.0,24.47,24.58,24.35,24.51,340230.0
2020-03-02 09:35:00,24.52,24.53,24.4,24.5,157710.0,24.52,24.53,24.4,24.5,157710.0
2020-03-02 09:40:00,24.5,24.62,24.47,24.6,85665.0,24.5,24.62,24.47,24.6,85665.0
2020-03-02 09:45:00,24.55,24.69,24.48,24.5,129900.0,24.55,24.69,24.48,24.5,129900.0
2020-03-02 09:50:00,24.49,24.53,24.46,24.53,97665.0,24.49,24.53,24.46,24.53,97665.0
2020-03-02 09:55:00,24.5,24.5,24.4,24.4,103905.0,24.5,24.5,24.4,24.4,103905.0
2020-03-02 10:00:00,24.43,24.47,24.35,24.44,202320.0,24.43,24.47,24.35,24.44,202320.0
2020-03-02 10:05:00,24.44,24.44,24.3,24.35,164580.0,24.44,24.44,24.3,24.35,164580.0
2020-03-02 10:10:00,24.36,24.43,24.35,24.43,42360.0,24.36,24.43,24.35,24.43,42360.0
2020-03-02 10:15:00,24.41,24.42,24.33,24.37,105405.0,24.41,24.42,24.33,24.37,105405.0
2020-03-02 10:20:00,24.39,24.39,24.32,24.38,130185.0,24.39,24.39,24.32,24.38,130185.0
2020-03-02 10:25:00,24.42,24.51,24.41,24.45,106530.0,24.42,24.51,24.41,24.45,106530.0
2020-03-02 10:30:00,24.47,24.49,24.37,24.45,176040.0,24.47,24.49,24.37,24.45,176040.0
2020-03-02 10:35:00,24.44,24.51,24.43,24.49,103950.0,24.44,24.51,24.43,24.49,103950.0
2020-03-02 10:40:00,24.49,24.55,24.46,24.48,144675.0,24.49,24.55,24.46,24.48,144675.0
2020-03-02 10:45:00,24.49,24.53,24.47,24.53,174990.0,24.49,24.53,24.47,24.53,174990.0
2020-03-02 10:50:00,24.53,24.58,24.53,24.57,141135.0,24.53,24.58,24.53,24.57,141135.0
2020-03-02 10:55:00,24.58,24.63,24.56,24.56,92445.0,24.58,24.63,24.56,24.56,92445.0
2020-03-02 11:00:00,24.57,24.65,24.57,24.62,123720.0,24.57,24.65,24.57,24.62,123720.0
2020-03-02 11:05:00,24.64,24.65,24.61,24.64,76635.0,24.64,24.65,24.61,24.64,76635.0
2020-03-02 11:10:00,24.64,24.82,24.64,24.81,78525.0,24.64,24.82,24.64,24.81,78525.0
2020-03-02 11:15:00,24.84,24.85,24.8,24.8,67815.0,24.84,24.85,24.8,24.8,67815.0
2020-03-02 11:20:00,24.81,24.9,24.81,24.84,55815.0,24.81,24.9,24.81,24.84,55815.0
2020-03-02 11:25:00,24.86,24.88,24.82,24.83,56565.0,24.86,24.88,24.82,24.83,56565.0
2020-03-02 11:30:00,24.82,24.86,24.75,24.75,71250.0,24.82,24.86,24.75,24.75,71250.0
2020-03-02 11:35:00,24.78,24.86,24.76,24.86,98310.0,24.78,24.86,24.76,24.86,98310.0
2020-03-02 11:40:00,24.85,24.85,24.78,24.81,68475.0,24.85,24.85,24.78,24.81,68475.0
2020-03-02 11:45:00,24.82,24.85,24.78,24.83,112935.0,24.82,24.85,24.78,24.83,112935.0
2020-03-02 11:50:00,24.85,24.92,24.84,24.92,74520.0,24.85,24.92,24.84,24.92,74520.0
2020-03-02 11:55:00,24.92,24.96,24.89,24.89,88665.0,24.92,24.96,24.89,24.89,88665.0
2020-03-02 12:00:00,24.91,24.91,24.89,24.91,66435.0,24.91,24.91,24.89,24.91,66435.0
2020-03-02 12:05:00,24.9,24.91,24.85,24.85,109260.0,24.9,24.91,24.85,24.85,109260.0
2020-03-02 12:10:00,24.84,24.86,24.82,24.84,62505.0,24.84,24.86,24.82,24.84,62505.0
2020-03-02 12:15:00,24.82,24.84,24.81,24.84,124500.0,24.82,24.84,24.81,24.84,124500.0
2020-03-02 12:20:00,24.83,24.84,24.76,24.77,107460.0,24.83,24.84,24.76,24.77,107460.0
2020-03-02 12:25:00,24.77,24.83,24.74,24.83,166140.0,24.77,24.83,24.74,24.83,166140.0
2020-03-02 12:30:00,24.84,24.89,24.84,24.88,158565.0,24.84,24.89,24.84,24.88,158565.0
2020-03-02 12:35:00,24.89,24.95,24.89,24.91,59925.0,24.89,24.95,24.89,24.91,59925.0
2020-03-02 12:40:00,24.91,24.92,24.87,24.89,141645.0,24.91,24.92,24.87,24.89,141645.0
2020-03-02 12:45:00,24.9,24.95,24.89,24.89,94140.0,24.9,24.95,24.89,24.89,94140.0
2020-03-02 12:50:00,24.9,24.92,24.88,24.91,76500.0,24.9,24.92,24.88,24.91,76500.0
2020-03-02 12:55:00,24.91,24.92,24.87,24.92,85755.0,24.91,24.92,24.87,24.92,85755.0
2020-03-02 13:00:00,24.92,24.93,24.89,24.92,48000.0,24.92,24.93,24.89,24.92,48000.0
2020-03-02 13:05:00,24.91,24.91,24.86,24.88,78000.0,24.91,24.91,24.86,24.88,78000.0
2020-03-02 13:10:00,24.89,24.91,24.87,24.9,109335.0,24.89,24.91,24.87,24.9,109335.0
2020-03-02 13:15:00,24.89,24.89,24.8,24.8,76335.0,24.89,24.89,24.8,24.8,76335.0
2020-03-02 13:20:00,24.81,24.83,24.8,24.82,88980.0,24.81,24.83,24.8,24.82,88980.0
2020-03-02 13:25:00,24.81,24.83,24.76,24.79,66030.0,24.81,24.83,24.76,24.79,66030.0
2020-03-02 13:30:00,24.79,24.8,24.74,24.79,82365.0,24.79,24.8,24.74,24.79,82365.0
2020-03-02 13:35:00,24.8,24.85,24.8,24.83,73110.0,24.8,24.85,24.8,24.83,73110.0
2020-03-02 13:40:00,24.85,24.87,24.83,24.87,52905.0,24.85,24.87,24.83,24.87,52905.0
2020-03-02 13:45:00,24.87,24.89,24.82,24.84,80160.0,24.87,24.89,24.82,24.84,80160.0
2020-03-02 13:50:00,24.83,24.85,24.79,24.8,80220.0,24.83,24.85,24.79,24.8,80220.0
2020-03-02 13:55:00,24.79,24.92,24.79,24.92,64800.0,24.79,24.92,24.79,24.92,64800.0
2020-03-02 14:00:00,24.92,24.92,24.87,24.91,61305.0,24.92,24.92,24.87,24.91,61305.0
2020-03-02 14:05:00,24.9,24.93,24.86,24.93,52800.0,24.9,24.93,24.86,24.93,52800.0
2020-03-02 14:10:00,24.92,24.93,24.9,24.9,95610.0,24.92,24.93,24.9,24.9,95610.0
2020-03-02 14:15:00,24.9,24.91,24.85,24.86,99555.0,24.9,24.91,24.85,24.86,99555.0
2020-03-02 14:20:00,24.88,24.89,24.83,24.83,121395.0,24.88,24.89,24.83,24.83,121395.0
2020-03-02 14:25:00,24.82,24.86,24.81,24.82,80145.0,24.82,24.86,24.81,24.82,80145.0
2020-03-02 14:30:00,24.82,24.84,24.81,24.82,86445.0,24.82,24.84,24.81,24.82,86445.0
2020-03-02 14:35:00,24.81,24.82,24.77,24.79,114180.0,24.81,24.82,24.77,24.79,114180.0
2020-03-02 14:40:00,24.78,24.79,24.64,24.68,134010.0,24.78,24.79,24.64,24.68,134010.0
2020-03-02 14:45:00,24.72,24.79,24.7,24.78,85245.0,24.72,24.79,24.7,24.78,85245.0
2020-03-02 14:50:00,24.77,24.82,24.77,24.81,120825.0,24.77,24.82,24.77,24.81,120825.0
2020-03-02 14:55:00,24.8,24.81,24.74,24.76,90945.0,24.8,24.81,24.74,24.76,90945.0
2020-03-02 15:00:00,24.75,24.84,24.75,24.82,123990.0,24.75,24.84,24.75,24.82,123990.0
2020-03-02 15:05:00,24.83,24.89,24.83,24.87,103425.0,24.83,24.89,24.83,24.87,103425.0
2020-03-02 15:10:00,24.87,24.89,24.82,24.89,76530.0,24.87,24.89,24.82,24.89,76530.0
2020-03-02 15:15:00,24.87,24.92,24.87,24.89,85590.0,24.87,24.92,24.87,24.89,85590.0
2020-03-02 15:20:00,24.89,25.0,24.88,24.99,133065.0,24.89,25.0,24.88,24.99,133065.0
2020-03-02 15:25:00,25.0,25.02,24.96,25.0,157800.0,25.0,25.02,24.96,25.0,157800.0
2020-03-02 15:30:00,25.0,25.04,24.98,25.04,110895.0,25.0,25.04,24.98,25.04,110895.0
2020-03-02 15:35:00,25.04,25.1,25.03,25.03,245445.0,25.04,25.1,25.03,25.03,245445.0
2020-03-02 15:40:00,25.03,25.03,24.98,25.01,245505.0,25.03,25.03,24.98,25.01,245505.0
2020-03-02 15:45:00,25.02,25.11,25.02,25.1,239145.0,25.02,25.11,25.02,25.1,239145.0
2020-03-02 15:50:00,25.11,25.18,25.11,25.15,752310.0,25.11,25.18,25.11,25.15,752310.0
2020-03-02 15:55:00,25.15,25.23,25.15,25.23,938700.0,25.15,25.23,25.15,25.23,938700.0
2020-03-03 09:30:00,24.56,24.93,24.56,24.87,414180.0,24.56,24.93,24.56,24.87,414180.0
2020-03-03 09:35:00,24.83,24.93,24.8,24.92,189195.0,24.83,24.93,24.8,24.92,189195.0
2020-03-03 09:40:00,24.92,25.05,24.9,24.98,91725.0,24.92,25.05,24.9,24.98,91725.0
2020-03-03 09:45:00,24.97,25.04,24.92,24.96,126795.0,24.97,25.04,24.92,24.96,126795.0
2020-03-03 09:50:00,24.96,25.01,24.8,24.8,120420.0,24.96,25.01,24.8,24.8,120420.0
2020-03-03 09:55:00,24.85,24.87,24.79,24.86,105390.0,24.85,24.87,24.79,24.86,105390.0
2020-03-03 10:00:00,24.98,25.37,24.95,25.3,122730.0,24.98,25.37,24.95,25.3,122730.0
2020-03-03 10:05:00,25.35,25.36,25.19,25.21,171375.0,25.35,25.36,25.19,25.21,171375.0
2020-03-03 10:10:00,25.22,25.26,25.09,25.1,189780.0,25.22,25.26,25.09,25.1,189780.0
2020-03-03 10:15:00,25.1,25.17,25.0,25.1,132570.0,25.1,25.17,25.0,25.1,132570.0
2020-03-03 10:20:00,25.08,25.14,25.04,25.06,356535.0,25.08,25.14,25.04,25.06,356535.0
2020-03-03 10:25:00,25.06,25.1,25.0,25.0,111480.0,25.06,25.1,25.0,25.0,111480.0
2020-03-03 10:30:00,25.05,25.15,25.05,25.08,89415.0,25.05,25.15,25.05,25.08,89415.0
2020-03-03 10:35:00,25.06,25.2,25.06,25.18,31590.0,25.06,25.2,25.06,25.18,31590.0
2020-03-03 10:40:00,25.21,25.29,25.2,25.25,97050.0,25.21,25.29,25.2,25.25,97050.0
2020-03-03 10:45:00,25.29,25.32,25.25,25.25,344175.0,25.29,25.32,25.25,25.25,344175.0
2020-03-03 10:50:00,25.29,25.29,25.11,25.14,165315.0,25.29,25.29,25.11,25.14,165315.0
2020-03-03 10:55:00,25.15,25.27,25.14,25.25,153705.0,25.15,25.27,25.14,25.25,153705.0
2020-03-03 11:00:00,25.23,25.28,25.09,25.09,244185.0,25.23,25.28,25.09,25.09,244185.0
2020-03-03 11:05:00,25.06,25.06,24.97,24.98,113625.0,25.06,25.06,24.97,24.98,113625.0
2020-03-03 11:10:00,24.97,24.97,24.81,24.87,63750.0,24.97,24.97,24.81,24.87,63750.0
2020-03-03 11:15:00,24.86,24.93,24.83,24.85,81810.0,24.86,24.93,24.83,24.85,81810.0
2020-03-03 11:20:00,24.87,24.88,24.67,24.69,220770.0,24.87,24.88,24.67,24.69,220770.0
2020-03-03 11:25:00,24.73,24.73,24.59,24.64,46200.0,24.73,24.73,24.59,24.64,46200.0
2020-03-03 11:30:00,24.62,24.69,24.6,24.65,69495.0,24.62,24.69,24.6,24.65,69495.0
2020-03-03 11:35:00,24.7,24.75,24.66,24.67,148410.0,24.7,24.75,24.66,24.67,148410.0
2020-03-03 11:40:00,24.71,24.75,24.7,24.74,63945.0,24.71,24.75,24.7,24.74,63945.0
2020-03-03 11:45:00,24.78,24.82,24.74,24.82,147225.0,24.78,24.82,24.74,24.82,147225.0
2020-03-03 11:50:00,24.83,25.0,24.82,25.0,165945.0,24.83,25.0,24.82,25.0,165945.0
2020-03-03 11:55:00,25.0,25.09,24.9,25.09,48990.0,25.0,25.09,24.9,25.09,48990.0
2020-03-03 12:00:00,25.03,25.11,24.93,25.11,188790.0,25.03,25.11,24.93,25.11,188790.0
2020-03-03 12:05:00,25.11,25.13,25.1,25.13,27435.0,25.11,25.13,25.1,25.13,27435.0
2020-03-03 12:10:00,25.13,25.2,25.05,25.05,172920.0,25.13,25.2,25.05,25.05,172920.0
2020-03-03 12:15:00,25.01,25.09,24.99,25.01,156000.0,25.01,25.09,24.99,25.01,156000.0
2020-03-03 12:20:00,24.96,24.98,24.92,24.96,46500.0,24.96,24.98,24.92,24.96,46500.0
2020-03-03 12:25:00,24.97,24.97,24.87,24.87,69060.0,24.97,24.97,24.87,24.87,69060.0
2020-03-03 12:30:00,24.87,24.9,24.84,24.87,35160.0,24.87,24.9,24.84,24.87,35160.0
2020-03-03 12:35:00,24.86,24.99,24.85,24.99,30030.0,24.86,24.99,24.85,24.99,30030.0
2020-03-03 12:40:00,25.0,25.02,24.89,24.89,86565.0,25.0,25.02,24.89,24.89,86565.0
2020-03-03 12:45:00,24.91,24.96,24.9,24.94,66180.0,24.91,24.96,24.9,24.94,66180.0
2020-03-03 12:50:00,24.91,24.92,24.84,24.84,54780.0,24.91,24.92,24.84,24.84,54780.0
2020-03-03 12:55:00,24.83,24.85,24.82,24.84,27000.0,24.83,24.85,24.82,24.84,27000.0
2020-03-03 13:00:00,24.82,24.82,24.78,24.81,57615.0,24.82,24.82,24.78,24.81,57615.0
2020-03-03 13:05:00,24.8,24.82,24.77,24.77,80175.0,24.8,24.82,24.77,24.77,80175.0
2020-03-03 13:10:00,24.77,24.78,24.68,24.7,175665.0,24.77,24.78,24.68,24.7,175665.0
2020-03-03 13:15:00,24.71,24.72,24.66,24.68,152940.0,24.71,24.72,24.66,24.68,152940.0
2020-03-03 13:20:00,24.68,24.7,24.59,24.59,63210.0,24.68,24.7,24.59,24.59,63210.0
2020-03-03 13:25:00,24.56,24.59,24.49,24.59,39000.0,24.56,24.59,24.49,24.59,39000.0
2020-03-03 13:30:00,24.6,24.62,24.54,24.62,59760.0,24.6,24.62,24.54,24.62,59760.0
2020-03-03 13:35:00,24.61,24.65,24.59,24.64,53295.0,24.61,24.65,24.59,24.64,53295.0
2020-03-03 13:40:00,24.64,24.64,24.54,24.55,54495.0,24.64,24.64,24.54,24.55,54495.0
2020-03-03 13:45:00,24.55,24.55,24.49,24.52,55440.0,24.55,24.55,24.49,24.52,55440.0
2020-03-03 13:50:00,24.5,24.53,24.47,24.5,45240.0,24.5,24.53,24.47,24.5,45240.0
2020-03-03 13:55:00,24.49,24.54,24.45,24.54,875130.0,24.49,24.54,24.45,24.54,875130.0
2020-03-03 14:00:00,24.52,24.58,24.44,24.45,160665.0,24.52,24.58,24.44,24.45,160665.0
2020-03-03 14:05:00,24.45,24.45,24.32,24.32,84390.0,24.45,24.45,24.32,24.32,84390.0
2020-03-03 14:10:00,24.33,24.46,24.33,24.43,93270.0,24.33,24.46,24.33,24.43,93270.0
2020-03-03 14:15:00,24.41,24.44,24.28,24.28,68520.0,24.41,24.44,24.28,24.28,68520.0
2020-03-03 14:20:00,24.27,24.35,24.23,24.29,52620.0,24.27,24.35,24.23,24.29,52620.0
2020-03-03 14:25:00,24.33,24.43,24.3,24.39,88965.0,24.33,24.43,24.3,24.39,88965.0
2020-03-03 14:30:00,24.41,24.52,24.37,24.47,338790.0,24.41,24.52,24.37,24.47,338790.0
2020-03-03 14:35:00,24.45,24.45,24.28,24.28,100500.0,24.45,24.45,24.28,24.28,100500.0
2020-03-03 14:40:00,24.33,24.35,24.27,24.27,207105.0,24.33,24.35,24.27,24.27,207105.0
2020-03-03 14:45:00,24.27,24.42,24.26,24.39,56370.0,24.27,24.42,24.26,24.39,56370.0
2020-03-03 14:50:00,24.4,24.46,24.37,24.45,93135.0,24.4,24.46,24.37,24.45,93135.0
2020-03-03 14:55:00,24.47,24.51,24.44,24.51,183045.0,24.47,24.51,24.44,24.51,183045.0
2020-03-03 15:00:00,24.48,24.59,24.44,24.59,91170.0,24.48,24.59,24.44,24.59,91170.0
2020-03-03 15:05:00,24.59,24.59,24.49,24.5,114915.0,24.59,24.59,24.49,24.5,114915.0
2020-03-03 15:10:00,24.48,24.6,24.43,24.54,153645.0,24.48,24.6,24.43,24.54,153645.0
2020-03-03 15:15:00,24.56,24.63,24.56,24.6,90555.0,24.56,24.63,24.56,24.6,90555.0
2020-03-03 15:20:00,24.61,24.61,24.5,24.5,61680.0,24.61,24.61,24.5,24.5,61680.0
2020-03-03 15:25:00,24.51,24.69,24.51,24.66,109845.0,24.51,24.69,24.51,24.66,109845.0
2020-03-03 15:30:00,24.65,24.67,24.45,24.51,164370.0,24.65,24.67,24.45,24.51,164370.0
2020-03-03 15:35:00,24.51,24.53,24.28,24.32,166950.0,24.51,24.53,24.28,24.32,166950.0
2020-03-03 15:40:00,24.32,24.48,24.3,24.48,115005.0,24.32,24.48,24.3,24.48,115005.0
2020-03-03 15:45:00,24.5,24.52,24.32,24.33,272985.0,24.5,24.52,24.32,24.33,272985.0
2020-03-03 15:50:00,24.33,24.33,24.15,24.32,532785.0,24.33,24.33,24.15,24.32,532785.0
2020-03-03 15:55:00,24.33,24.38,24.16,24.27,1041615.0,24.33,24.38,24.16,24.27,1041615.0
2020-03-04 09:30:00,24.53,24.73,24.49,24.64,196485.0,24.53,24.73,24.49,24.64,196485.0
2020-03-04 09:35:00,24.61,24.62,24.38,24.49,138180.0,24.61,24.62,24.38,24.49,138180.0
2020-03-04 09:40:00,24.53,24.54,24.41,24.44,193500.0,24.53,24.54,24.41,24.44,193500.0
2020-03-04 09:45:00,24.47,24.54,24.43,24.45,398355.0,24.47,24.54,24.43,24.45,398355.0
2020-03-04 09:50:00,24.43,24.48,24.41,24.45,51480.0,24.43,24.48,24.41,24.45,51480.0
2020-03-04 09:55:00,24.43,24.45,24.35,24.4,88080.0,24.43,24.45,24.35,24.4,88080.0
2020-03-04 10:00:00,24.38,24.41,24.26,24.31,178140.0,24.38,24.41,24.26,24.31,178140.0
2020-03-04 10:05:00,24.29,24.34,24.24,24.33,91365.0,24.29,24.34,24.24,24.33,91365.0
2020-03-04 10:10:00,24.32,24.44,24.3,24.4,60060.0,24.32,24.44,24.3,24.4,60060.0
2020-03-04 10:15:00,24.41,24.52,24.39,24.46,67860.0,24.41,24.52,24.39,24.46,67860.0
2020-03-04 10:20:00,24.49,24.59,24.41,24.53,74190.0,24.49,24.59,24.41,24.53,74190.0
2020-03-04 10:25:00,24.51,24.57,24.46,24.47,49500.0,24.51,24.57,24.46,24.47,49500.0
2020-03-04 10:30:00,24.43,24.51,24.43,24.51,43080.0,24.43,24.51,24.43,24.51,43080.0
2020-03-04 10:35:00,24.51,24.53,24.42,24.45,60765.0,24.51,24.53,24.42,24.45,60765.0
2020-03-04 10:40:00,24.45,24.45,24.4,24.44,46290.0,24.45,24.45,24.4,24.44,46290.0
2020-03-04 10:45:00,24.51,24.52,24.43,24.47,42645.0,24.51,24.52,24.43,24.47,42645.0
2020-03-04 10:50:00,24.53,24.54,24.44,24.46,46965.0,24.53,24.54,24.44,24.46,46965.0
2020-03-04 10:55:00,24.44,24.48,24.41,24.43,33000.0,24.44,24.48,24.41,24.43,33000.0
2020-03-04 11:00:00,24.45,24.49,24.36,24.36,37620.0,24.45,24.49,24.36,24.36,37620.0
2020-03-04 11:05:00,24.36,24.42,24.29,24.37,87000.0,24.36,24.42,24.29,24.37,87000.0
2020-03-04 11:10:00,24.39,24.45,24.39,24.43,37500.0,24.39,24.45,24.39,24.43,37500.0
2020-03-04 11:15:00,24.42,24.43,24.38,24.38,65520.0,24.42,24.43,24.38,24.38,65520.0
2020-03-04 11:20:00,24.41,24.41,24.35,24.4,38145.0,24.41,24.41,24.35,24.4,38145.0
2020-03-04 11:25:00,24.38,24.43,24.35,24.43,40665.0,24.38,24.43,24.35,24.43,40665.0
2020-03-04 11:30:00,24.45,24.46,24.4,24.43,69000.0,24.45,24.46,24.4,24.43,69000.0
2020-03-04 11:35:00,24.43,24.43,24.31,24.34,75435.0,24.43,24.43,24.31,24.34,75435.0
2020-03-04 11:40:00,24.33,24.33,24.28,24.32,49500.0,24.33,24.33,24.28,24.32,49500.0
2020-03-04 11:45:00,24.33,24.36,24.31,24.34,31500.0,24.33,24.36,24.31,24.34,31500.0
2020-03-04 11:50:00,24.35,24.4,24.35,24.39,38355.0,24.35,24.4,24.35,24.39,38355.0
2020-03-04 11:55:00,24.39,24.43,24.39,24.4,24000.0,24.39,24.43,24.39,24.4,24000.0
2020-03-04 12:00:00,24.41,24.45,24.41,24.44,39855.0,24.41,24.45,24.41,24.44,39855.0
2020-03-04 12:05:00,24.46,24.47,24.41,24.45,37410.0,24.46,24.47,24.41,24.45,37410.0
2020-03-04 12:10:00,24.44,24.47,24.42,24.47,33090.0,24.44,24.47,24.42,24.47,33090.0
2020-03-04 12:15:00,24.49,24.49,24.44,24.44,27000.0,24.49,24.49,24.44,24.44,27000.0
2020-03-04 12:20:00,24.46,24.48,24.45,24.48,27000.0,24.46,24.48,24.45,24.48,27000.0
2020-03-04 12:25:00,24.47,24.52,24.45,24.52,36000.0,24.47,24.52,24.45,24.52,36000.0
2020-03-04 12:30:00,24.53,24.53,24.5,24.5,25500.0,24.53,24.53,24.5,24.5,25500.0
2020-03-04 12:35:00,24.51,24.53,24.48,24.48,30045.0,24.51,24.53,24.48,24.48,30045.0
2020-03-04 12:40:00,24.49,24.5,24.46,24.48,41220.0,24.49,24.5,24.46,24.48,41220.0
2020-03-04 12:45:00,24.49,24.56,24.49,24.56,40350.0,24.49,24.56,24.49,24.56,40350.0
2020-03-04 12:50:00,24.55,24.6,24.55,24.59,24000.0,24.55,24.6,24.55,24.59,24000.0
2020-03-04 12:55:00,24.57,24.59,24.57,24.59,36165.0,24.57,24.59,24.57,24.59,36165.0
2020-03-04 13:00:00,24.6,24.64,24.6,24.62,24405.0,24.6,24.64,24.6,24.62,24405.0
2020-03-04 13:05:00,24.63,24.65,24.62,24.62,27030.0,24.63,24.65,24.62,24.62,27030.0
2020-03-04 13:10:00,24.62,24.65,24.61,24.65,21030.0,24.62,24.65,24.61,24.65,21030.0
2020-03-04 13:15:00,24.66,24.69,24.64,24.69,40500.0,24.66,24.69,24.64,24.69,40500.0
2020-03-04 13:20:00,24.72,24.73,24.71,24.71,46920.0,24.72,24.73,24.71,24.71,46920.0
2020-03-04 13:25:00,24.72,24.72,24.7,24.72,22500.0,24.72,24.72,24.7,24.72,22500.0
2020-03-04 13:30:00,24.72,24.75,24.7,24.7,18720.0,24.72,24.75,24.7,24.7,18720.0
2020-03-04 13:35:00,24.72,24.72,24.69,24.69,23535.0,24.72,24.72,24.69,24.69,23535.0
2020-03-04 13:40:00,24.7,24.71,24.7,24.71,6900.0,24.7,24.71,24.7,24.71,6900.0
2020-03-04 13:45:00,24.7,24.73,24.69,24.72,30000.0,24.7,24.73,24.69,24.72,30000.0
2020-03-04 13:50:00,24.73,24.77,24.73,24.77,72705.0,24.73,24.77,24.73,24.77,72705.0
2020-03-04 13:55:00,24.77,24.79,24.74,24.76,39105.0,24.77,24.79,24.74,24.76,39105.0
2020-03-04 14:00:00,24.76,24.79,24.72,24.75,50280.0,24.76,24.79,24.72,24.75,50280.0
2020-03-04 14:05:00,24.74,24.77,24.74,24.77,71640.0,24.74,24.77,24.74,24.77,71640.0
2020-03-04 14:10:00,24.75,24.79,24.74,24.77,55455.0,24.75,24.79,24.74,24.77,55455.0
2020-03-04 14:15:00,24.76,24.84,24.76,24.84,56085.0,24.76,24.84,24.76,24.84,56085.0
2020-03-04 14:20:00,24.83,24.84,24.81,24.81,18150.0,24.83,24.84,24.81,24.81,18150.0
2020-03-04 14:25:00,24.83,24.87,24.82,24.87,15000.0,24.83,24.87,24.82,24.87,15000.0
2020-03-04 14:30:00,24.87,24.89,24.86,24.87,49530.0,24.87,24.89,24.86,24.87,49530.0
2020-03-04 14:35:00,24.85,24.88,24.81,24.81,22500.0,24.85,24.88,24.81,24.81,22500.0
2020-03-04 14:40:00,24.82,24.84,24.78,24.81,38250.0,24.82,24.84,24.78,24.81,38250.0
2020-03-04 14:45:00,24.8,24.82,24.79,24.79,33435.0,24.8,24.82,24.79,24.79,33435.0
2020-03-04 14:50:00,24.79,24.84,24.79,24.82,34500.0,24.79,24.84,24.79,24.82,34500.0
2020-03-04 14:55:00,24.84,24.91,24.84,24.87,50850.0,24.84,24.91,24.84,24.87,50850.0
2020-03-04 15:00:00,24.89,24.89,24.86,24.87,37665.0,24.89,24.89,24.86,24.87,37665.0
2020-03-04 15:05:00,24.86,24.88,24.85,24.87,27825.0,24.86,24.88,24.85,24.87,27825.0
2020-03-04 15:10:00,24.88,24.88,24.84,24.85,44700.0,24.88,24.88,24.84,24.85,44700.0
2020-03-04 15:15:00,24.85,24.85,24.82,24.83,43290.0,24.85,24.85,24.82,24.83,43290.0
2020-03-04 15:20:00,24.84,24.91,24.84,24.91,43770.0,24.84,24.91,24.84,24.91,43770.0
2020-03-04 15:25:00,24.91,24.96,24.91,24.95,39825.0,24.91,24.96,24.91,24.95,39825.0
2020-03-04 15:30:00,24.97,25.07,24.97,25.06,88305.0,24.97,25.07,24.97,25.06,88305.0
2020-03-04 15:35:00,25.08,25.1,25.07,25.09,90150.0,25.08,25.1,25.07,25.09,90150.0
2020-03-04 15:40:00,25.1,25.1,25.01,25.01,110355.0,25.1,25.1,25.01,25.01,110355.0
2020-03-04 15:45:00,25.02,25.03,24.98,25.0,100890.0,25.02,25.03,24.98,25.0,100890.0
2020-03-04 15:50:00,25.01,25.13,25.0,25.11,222000.0,25.01,25.13,25.0,25.11,222000.0
2020-03-04 15:55:00,25.1,25.17,25.1,25.15,421125.0,25.1,25.17,25.1,25.15,421125.0
2020-03-05 09:30:00,24.59,24.8,24.5,24.67,155115.0,24.59,24.8,24.5,24.67,155115.0
2020-03-05 09:35:00,24.62,24.62,24.54,24.55,54300.0,24.62,24.62,24.54,24.55,54300.0
2020-03-05 09:40:00,24.55,24.64,24.47,24.53,90465.0,24.55,24.64,24.47,24.53,90465.0
2020-03-05 09:45:00,24.53,24.53,24.48,24.52,47250.0,24.53,24.53,24.48,24.52,47250.0
2020-03-05 09:50:00,24.52,24.55,24.47,24.53,126630.0,24.52,24.55,24.47,24.53,126630.0
2020-03-05 09:55:00,24.53,24.6,24.5,24.58,291105.0,24.53,24.6,24.5,24.58,291105.0
2020-03-05 10:00:00,24.63,24.66,24.48,24.48,83970.0,24.63,24.66,24.48,24.48,83970.0
2020-03-05 10:05:00,24.47,24.47,24.4,24.4,34035.0,24.47,24.47,24.4,24.4,34035.0
2020-03-05 10:10:00,24.42,24.5,24.37,24.5,71730.0,24.42,24.5,24.37,24.5,71730.0
2020-03-05 10:15:00,24.48,24.56,24.47,24.56,105735.0,24.48,24.56,24.47,24.56,105735.0
2020-03-05 10:20:00,24.55,24.6,24.54,24.57,113010.0,24.55,24.6,24.54,24.57,113010.0
2020-03-05 10:25:00,24.55,24.55,24.46,24.48,70005.0,24.55,24.55,24.46,24.48,70005.0
2020-03-05 10:30:00,24.48,24.54,24.48,24.53,19500.0,24.48,24.54,24.48,24.53,19500.0
2020-03-05 10:35:00,24.53,24.53,24.45,24.45,53490.0,24.53,24.53,24.45,24.45,53490.0
2020-03-05 10:40:00,24.45,24.53,24.45,24.5,181785.0,24.45,24.53,24.45,24.5,181785.0
2020-03-05 10:45:00,24.52,24.53,24.46,24.53,40665.0,24.52,24.53,24.46,24.53,40665.0
2020-03-05 10:50:00,24.52,24.53,24.49,24.52,19320.0,24.52,24.53,24.49,24.52,19320.0
2020-03-05 10:55:00,24.51,24.52,24.44,24.44,42000.0,24.51,24.52,24.44,24.44,42000.0
2020-03-05 11:00:00,24.47,24.49,24.43,24.47,60765.0,24.47,24.49,24.43,24.47,60765.0
2020-03-05 11:05:00,24.49,24.55,24.49,24.51,42000.0,24.49,24.55,24.49,24.51,42000.0
2020-03-05 11:10:00,24.54,24.58,24.53,24.58,24030.0,24.54,24.58,24.53,24.58,24030.0
2020-03-05 11:15:00,24.58,24.58,24.54,24.57,43500.0,24.58,24.58,24.54,24.57,43500.0
2020-03-05 11:20:00,24.55,24.55,24.52,24.52,24375.0,24.55,24.55,24.52,24.52,24375.0
2020-03-05 11:25:00,24.5,24.57,24.46,24.5,50250.0,24.5,24.57,24.46,24.5,50250.0
2020-03-05 11:30:00,24.5,24.53,24.46,24.48,52800.0,24.5,24.53,24.46,24.48,52800.0
2020-03-05 11:35:00,24.48,24.5,24.46,24.46,46500.0,24.48,24.5,24.46,24.46,46500.0
2020-03-05 11:40:00,24.46,24.46,24.39,24.39,57000.0,24.46,24.46,24.39,24.39,57000.0
2020-03-05 11:45:00,24.38,24.42,24.37,24.41,31500.0,24.38,24.42,24.37,24.41,31500.0
2020-03-05 11:50:00,24.41,24.41,24.38,24.38,42000.0,24.41,24.41,24.38,24.38,42000.0
2020-03-05 11:55:00,24.34,24.34,24.32,24.32,6000.0,24.34,24.34,24.32,24.32,6000.0
2020-03-05 12:00:00,24.33,24.35,24.31,24.33,39000.0,24.33,24.35,24.31,24.33,39000.0
2020-03-05 12:05:00,24.31,24.31,24.24,24.24,34275.0,24.31,24.31,24.24,24.24,34275.0
2020-03-05 12:10:00,24.28,24.28,24.26,24.26,22650.0,24.28,24.28,24.26,24.26,22650.0
2020-03-05 12:15:00,24.26,24.27,24.21,24.21,31500.0,24.26,24.27,24.21,24.21,31500.0
2020-03-05 12:20:00,24.21,24.23,24.16,24.16,71460.0,24.21,24.23,24.16,24.16,71460.0
2020-03-05 12:25:00,24.17,24.21,24.14,24.19,39000.0,24.17,24.21,24.14,24.19,39000.0
2020-03-05 12:30:00,24.19,24.23,24.19,24.22,192735.0,24.19,24.23,24.19,24.22,192735.0
2020-03-05 12:35:00,24.22,24.22,24.05,24.05,44940.0,24.22,24.22,24.05,24.05,44940.0
2020-03-05 12:40:00,24.08,24.09,23.98,23.98,106485.0,24.08,24.09,23.98,23.98,106485.0
2020-03-05 12:45:00,23.97,24.05,23.97,24.05,70305.0,23.97,24.05,23.97,24.05,70305.0
2020-03-05 12:50:00,24.04,24.06,24.01,24.03,54795.0,24.04,24.06,24.01,24.03,54795.0
2020-03-05 12:55:00,24.04,24.09,24.01,24.04,82500.0,24.04,24.09,24.01,24.04,82500.0
2020-03-05 13:00:00,24.06,24.06,23.97,23.98,187500.0,24.06,24.06,23.97,23.98,187500.0
2020-03-05 13:05:00,24.01,24.03,23.97,23.97,89115.0,24.01,24.03,23.97,23.97,89115.0
2020-03-05 13:10:00,23.98,24.01,23.94,23.94,42075.0,23.98,24.01,23.94,23.94,42075.0
2020-03-05 13:15:00,23.94,23.97,23.9,23.92,87795.0,23.94,23.97,23.9,23.92,87795.0
2020-03-05 13:20:00,23.91,23.97,23.9,23.93,30225.0,23.91,23.97,23.9,23.93,30225.0
2020-03-05 13:25:00,23.94,24.0,23.94,24.0,65445.0,23.94,24.0,23.94,24.0,65445.0
2020-03-05 13:30:00,23.98,24.01,23.96,24.01,55260.0,23.98,24.01,23.96,24.01,55260.0
2020-03-05 13:35:00,24.03,24.07,24.03,24.03,48225.0,24.03,24.07,24.03,24.03,48225.0
2020-03-05 13:40:00,24.0,24.01,23.95,23.97,26655.0,24.0,24.01,23.95,23.97,26655.0
2020-03-05 13:45:00,23.97,24.08,23.97,24.08,48150.0,23.97,24.08,23.97,24.08,48150.0
2020-03-05 13:50:00,24.05,24.07,24.0,24.0,40500.0,24.05,24.07,24.0,24.0,40500.0
2020-03-05 13:55:00,23.99,24.05,23.99,24.04,42165.0,23.99,24.05,23.99,24.04,42165.0
2020-03-05 14:00:00,24.05,24.06,23.94,23.94,69165.0,24.05,24.06,23.94,23.94,69165.0
2020-03-05 14:05:00,23.98,24.0,23.97,23.99,33885.0,23.98,24.0,23.97,23.99,33885.0
2020-03-05 14:10:00,23.99,24.08,23.99,24.06,30045.0,23.99,24.08,23.99,24.06,30045.0
2020-03-05 14:15:00,24.05,24.06,23.99,23.99,25695.0,24.05,24.06,23.99,23.99,25695.0
2020-03-05 14:20:00,23.97,23.98,23.94,23.95,28875.0,23.97,23.98,23.94,23.95,28875.0
2020-03-05 14:25:00,23.94,23.97,23.92,23.95,36000.0,23.94,23.97,23.92,23.95,36000.0
2020-03-05 14:30:00,23.97,24.01,23.94,23.97,37500.0,23.97,24.01,23.94,23.97,37500.0
2020-03-05 14:35:00,23.95,24.04,23.95,24.04,88830.0,23.95,24.04,23.95,24.04,88830.0
2020-03-05 14:40:00,24.04,24.06,24.02,24.02,29805.0,24.04,24.06,24.02,24.02,29805.0
2020-03-05 14:45:00,24.03,24.04,24.0,24.04,51060.0,24.03,24.04,24.0,24.04,51060.0
2020-03-05 14:50:00,24.06,24.07,24.0,24.02,25785.0,24.06,24.07,24.0,24.02,25785.0
2020-03-05 14:55:00,24.02,24.08,24.0,24.07,97155.0,24.02,24.08,24.0,24.07,97155.0
2020-03-05 15:00:00,24.07,24.07,24.0,24.01,48705.0,24.07,24.07,24.0,24.01,48705.0
2020-03-05 15:05:00,23.99,24.02,23.98,24.02,39510.0,23.99,24.02,23.98,24.02,39510.0
2020-03-05 15:10:00,24.03,24.03,23.93,23.93,57465.0,24.03,24.03,23.93,23.93,57465.0
2020-03-05 15:15:00,23.95,23.99,23.93,23.98,359265.0,23.95,23.99,23.93,23.98,359265.0
2020-03-05 15:20:00,23.98,24.02,23.97,23.97,72000.0,23.98,24.02,23.97,23.97,72000.0
2020-03-05 15:25:00,23.97,24.0,23.93,23.99,98235.0,23.97,24.0,23.93,23.99,98235.0
2020-03-05 15:30:00,23.98,24.14,23.96,24.11,122880.0,23.98,24.14,23.96,24.11,122880.0
2020-03-05 15:35:00,24.1,24.11,24.04,24.04,136395.0,24.1,24.11,24.04,24.04,136395.0
2020-03-05 15:40:00,24.05,24.08,23.98,24.04,131520.0,24.05,24.08,23.98,24.04,131520.0
2020-03-05 15:45:00,24.06,24.07,24.01,24.05,141585.0,24.06,24.07,24.01,24.05,141585.0
2020-03-05 15:50:00,24.01,24.1,23.98,24.01,462315.0,24.01,24.1,23.98,24.01,462315.0
2020-03-05 15:55:00,24.01,24.15,24.0,24.09,613005.0,24.01,24.15,24.0,24.09,613005.0
2020-03-06 09:30:00,23.6,23.72,23.52,23.55,351870.0,23.6,23.72,23.52,23.55,351870.0
2020-03-06 09:35:00,23.56,23.68,23.53,23.58,153600.0,23.56,23.68,23.53,23.58,153600.0
2020-03-06 09:40:00,23.61,23.65,23.52,23.64,115305.0,23.61,23.65,23.52,23.64,115305.0
2020-03-06 09:45:00,23.58,23.62,23.53,23.54,66540.0,23.58,23.62,23.53,23.54,66540.0
2020-03-06 09:50:00,23.51,23.63,23.48,23.62,226740.0,23.51,23.63,23.48,23.62,226740.0
2020-03-06 09:55:00,23.65,23.86,23.62,23.8,227910.0,23.65,23.86,23.62,23.8,227910.0
2020-03-06 10:00:00,23.81,23.93,23.8,23.88,117900.0,23.81,23.93,23.8,23.88,117900.0
2020-03-06 10:05:00,23.89,23.91,23.73,23.77,93315.0,23.89,23.91,23.73,23.77,93315.0
2020-03-06 10:10:00,23.78,23.83,23.72,23.77,120060.0,23.78,23.83,23.72,23.77,120060.0
2020-03-06 10:15:00,23.77,23.85,23.77,23.79,75540.0,23.77,23.85,23.77,23.79,75540.0
2020-03-06 10:20:00,23.83,23.85,23.73,23.82,56910.0,23.83,23.85,23.73,23.82,56910.0
2020-03-06 10:25:00,23.82,24.01,23.81,23.99,62700.0,23.82,24.01,23.81,23.99,62700.0
2020-03-06 10:30:00,24.0,24.09,24.0,24.01,86385.0,24.0,24.09,24.0,24.01,86385.0
2020-03-06 10:35:00,23.98,24.05,23.96,24.05,33000.0,23.98,24.05,23.96,24.05,33000.0
2020-03-06 10:40:00,24.06,24.13,24.03,24.07,68505.0,24.06,24.13,24.03,24.07,68505.0
2020-03-06 10:45:00,24.07,24.16,24.07,24.16,61275.0,24.07,24.16,24.07,24.16,61275.0
2020-03-06 10:50:00,24.19,24.26,24.17,24.24,73500.0,24.19,24.26,24.17,24.24,73500.0
2020-03-06 10:55:00,24.25,24.28,24.18,24.26,82980.0,24.25,24.28,24.18,24.26,82980.0
2020-03-06 11:00:00,24.25,24.26,24.14,24.15,50925.0,24.25,24.26,24.14,24.15,50925.0
2020-03-06 11:05:00,24.14,24.2,24.13,24.14,34200.0,24.14,24.2,24.13,24.14,34200.0
2020-03-06 11:10:00,24.12,24.14,24.09,24.1,68115.0,24.12,24.14,24.09,24.1,68115.0
2020-03-06 11:15:00,24.09,24.14,24.08,24.13,38325.0,24.09,24.14,24.08,24.13,38325.0
2020-03-06 11:20:00,24.13,24.15,24.09,24.11,31725.0,24.13,24.15,24.09,24.11,31725.0
2020-03-06 11:25:00,24.09,24.16,24.07,24.09,42270.0,24.09,24.16,24.07,24.09,42270.0
2020-03-06 11:30:00,24.08,24.21,24.08,24.18,75150.0,24.08,24.21,24.08,24.18,75150.0
2020-03-06 11:35:00,24.15,24.19,24.12,24.19,46500.0,24.15,24.19,24.12,24.19,46500.0
2020-03-06 11:40:00,24.18,24.23,24.12,24.14,45720.0,24.18,24.23,24.12,24.14,45720.0
2020-03-06 11:45:00,24.15,24.15,24.09,24.12,40485.0,24.15,24.15,24.09,24.12,40485.0
2020-03-06 11:50:00,24.09,24.15,24.09,24.14,36015.0,24.09,24.15,24.09,24.14,36015.0
2020-03-06 11:55:00,24.13,24.14,24.09,24.13,42435.0,24.13,24.14,24.09,24.13,42435.0
2020-03-06 12:00:00,24.12,24.12,24.04,24.05,31470.0,24.12,24.12,24.04,24.05,31470.0
2020-03-06 12:05:00,24.09,24.09,24.03,24.06,59475.0,24.09,24.09,24.03,24.06,59475.0
2020-03-06 12:10:00,24.05,24.08,24.02,24.06,62865.0,24.05,24.08,24.02,24.06,62865.0
2020-03-06 12:15:00,24.06,24.07,24.0,24.01,23340.0,24.06,24.07,24.0,24.01,23340.0
2020-03-06 12:20:00,24.0,24.07,23.97,23.98,150495.0,24.0,24.07,23.97,23.98,150495.0
2020-03-06 12:25:00,23.99,24.04,23.99,24.0,43500.0,23.99,24.04,23.99,24.0,43500.0
2020-03-06 12:30:00,24.01,24.11,24.01,24.11,38220.0,24.01,24.11,24.01,24.11,38220.0
2020-03-06 12:35:00,24.13,24.18,24.09,24.15,34725.0,24.13,24.18,24.09,24.15,34725.0
2020-03-06 12:40:00,24.17,24.2,24.15,24.16,27675.0,24.17,24.2,24.15,24.16,27675.0
2020-03-06 12:45:00,24.19,24.23,24.17,24.19,28905.0,24.19,24.23,24.17,24.19,28905.0
2020-03-06 12:50:00,24.19,24.19,24.14,24.16,20160.0,24.19,24.19,24.14,24.16,20160.0
2020-03-06 12:55:00,24.15,24.19,24.13,24.16,27240.0,24.15,24.19,24.13,24.16,27240.0
2020-03-06 13:00:00,24.17,24.19,24.17,24.19,13785.0,24.17,24.19,24.17,24.19,13785.0
2020-03-06 13:05:00,24.2,24.26,24.2,24.23,22065.0,24.2,24.26,24.2,24.23,22065.0
2020-03-06 13:10:00,24.21,24.22,24.17,24.2,25590.0,24.21,24.22,24.17,24.2,25590.0
2020-03-06 13:15:00,24.19,24.24,24.19,24.23,18150.0,24.19,24.24,24.19,24.23,18150.0
2020-03-06 13:20:00,24.24,24.31,24.24,24.31,69465.0,24.24,24.31,24.24,24.31,69465.0
2020-03-06 13:25:00,24.28,24.29,24.2,24.21,27750.0,24.28,24.29,24.2,24.21,27750.0
2020-03-06 13:30:00,24.23,24.23,24.18,24.18,37215.0,24.23,24.23,24.18,24.18,37215.0
2020-03-06 13:35:00,24.17,24.2,24.15,24.2,32775.0,24.17,24.2,24.15,24.2,32775.0
2020-03-06 13:40:00,24.2,24.24,24.16,24.18,106440.0,24.2,24.24,24.16,24.18,106440.0
2020-03-06 13:45:00,24.19,24.2,24.12,24.12,39315.0,24.19,24.2,24.12,24.12,39315.0
2020-03-06 13:50:00,24.11,24.14,24.08,24.09,62580.0,24.11,24.14,24.08,24.09,62580.0
2020-03-06 13:55:00,24.1,24.14,24.09,24.13,43875.0,24.1,24.14,24.09,24.13,43875.0
2020-03-06 14:00:00,24.13,24.13,24.08,24.1,56490.0,24.13,24.13,24.08,24.1,56490.0
2020-03-06 14:05:00,24.1,24.11,24.07,24.09,58500.0,24.1,24.11,24.07,24.09,58500.0
2020-03-06 14:10:00,24.09,24.17,24.09,24.14,55035.0,24.09,24.17,24.09,24.14,55035.0
2020-03-06 14:15:00,24.14,24.17,24.13,24.15,43770.0,24.14,24.17,24.13,24.15,43770.0
2020-03-06 14:20:00,24.14,24.17,24.13,24.16,44985.0,24.14,24.17,24.13,24.16,44985.0
2020-03-06 14:25:00,24.17,24.21,24.16,24.16,37485.0,24.17,24.21,24.16,24.16,37485.0
2020-03-06 14:30:00,24.17,24.18,24.06,24.06,27255.0,24.17,24.18,24.06,24.06,27255.0
2020-03-06 14:35:00,24.08,24.08,24.04,24.05,60135.0,24.08,24.08,24.04,24.05,60135.0
2020-03-06 14:40:00,24.06,24.07,24.03,24.04,69675.0,24.06,24.07,24.03,24.04,69675.0
2020-03-06 14:45:00,24.07,24.09,23.98,23.98,64140.0,24.07,24.09,23.98,23.98,64140.0
2020-03-06 14:50:00,23.98,24.03,23.97,23.99,71490.0,23.98,24.03,23.97,23.99,71490.0
2020-03-06 14:55:00,24.0,24.07,24.0,24.03,73290.0,24.0,24.07,24.0,24.03,73290.0
2020-03-06 15:00:00,24.05,24.06,24.0,24.02,134985.0,24.05,24.06,24.0,24.02,134985.0
2020-03-06 15:05:00,24.03,24.05,24.02,24.02,67290.0,24.03,24.05,24.02,24.02,67290.0
2020-03-06 15:10:00,24.03,24.15,24.03,24.08,55860.0,24.03,24.15,24.03,24.08,55860.0
2020-03-06 15:15:00,24.08,24.18,24.06,24.18,62325.0,24.08,24.18,24.06,24.18,62325.0
2020-03-06 15:20:00,24.16,24.19,24.12,24.18,76710.0,24.16,24.19,24.12,24.18,76710.0
2020-03-06 15:25:00,24.19,24.19,24.12,24.12,53280.0,24.19,24.19,24.12,24.12,53280.0
2020-03-06 15:30:00,24.12,24.29,24.1,24.26,99360.0,24.12,24.29,24.1,24.26,99360.0
2020-03-06 15:35:00,24.26,24.32,24.19,24.19,86715.0,24.26,24.32,24.19,24.19,86715.0
2020-03-06 15:40:00,24.21,24.31,24.21,24.3,90945.0,24.21,24.31,24.21,24.3,90945.0
2020-03-06 15:45:00,24.33,24.4,24.3,24.39,112230.0,24.33,24.4,24.3,24.39,112230.0
2020-03-06 15:50:00,24.39,24.63,24.39,24.57,446610.0,24.39,24.63,24.39,24.57,446610.0
2020-03-06 15:55:00,24.57,24.64,24.49,24.54,633930.0,24.57,24.64,24.49,24.54,633930.0
2020-03-09 09:30:00,23.9,24.53,23.67,24.53,318960.0,23.9,24.53,23.67,24.53,318960.0
2020-03-09 09:35:00,24.53,24.53,24.53,24.53,0.0,24.53,24.53,24.53,24.53,0.0
2020-03-09 09:40:00,24.53,24.53,24.53,24.53,0.0,24.53,24.53,24.53,24.53,0.0
2020-03-09 09:45:00,24.33,24.33,23.71,24.0,99840.0,24.33,24.33,23.71,24.0,99840.0
2020-03-09 09:50:00,24.01,24.54,23.9,24.49,89550.0,24.01,24.54,23.9,24.49,89550.0
2020-03-09 09:55:00,24.49,24.8,24.15,24.2,343755.0,24.49,24.8,24.15,24.2,343755.0
2020-03-09 10:00:00,24.2,24.57,24.2,24.32,170325.0,24.2,24.57,24.2,24.32,170325.0
2020-03-09 10:05:00,24.33,24.79,24.32,24.72,191055.0,24.33,24.79,24.32,24.72,191055.0
2020-03-09 10:10:00,24.73,24.75,24.57,24.61,220800.0,24.73,24.75,24.57,24.61,220800.0
2020-03-09 10:15:00,24.6,24.73,24.53,24.7,316020.0,24.6,24.73,24.53,24.7,316020.0
2020-03-09 10:20:00,24.7,24.9,24.68,24.81,330045.0,24.7,24.9,24.68,24.81,330045.0
2020-03-09 10:25:00,24.8,24.97,24.76,24.95,242295.0,24.8,24.97,24.76,24.95,242295.0
2020-03-09 10:30:00,24.97,25.12,24.94,25.1,314370.0,24.97,25.12,24.94,25.1,314370.0
2020-03-09 10:35:00,25.1,25.19,25.05,25.15,399135.0,25.1,25.19,25.05,25.15,399135.0
2020-03-09 10:40:00,25.16,25.22,25.05,25.07,594885.0,25.16,25.22,25.05,25.07,594885.0
2020-03-09 10:45:00,25.11,25.13,25.06,25.06,86715.0,25.11,25.13,25.06,25.06,86715.0
2020-03-09 10:50:00,25.05,25.06,24.94,24.99,118020.0,25.05,25.06,24.94,24.99,118020.0
2020-03-09 10:55:00,24.99,25.1,24.97,25.05,74700.0,24.99,25.1,24.97,25.05,74700.0
2020-03-09 11:00:00,25.03,25.14,25.03,25.06,145755.0,25.03,25.14,25.03,25.06,145755.0
2020-03-09 11:05:00,25.06,25.12,25.04,25.12,100500.0,25.06,25.12,25.04,25.12,100500.0
2020-03-09 11:10:00,25.11,25.13,25.07,25.1,205185.0,25.11,25.13,25.07,25.1,205185.0
2020-03-09 11:15:00,25.11,25.23,25.1,25.19,161385.0,25.11,25.23,25.1,25.19,161385.0
2020-03-09 11:20:00,25.17,25.24,25.14,25.24,263955.0,25.17,25.24,25.14,25.24,263955.0
2020-03-09 11:25:00,25.25,25.26,25.17,25.19,155415.0,25.25,25.26,25.17,25.19,155415.0
2020-03-09 11:30:00,25.19,25.19,25.07,25.13,85500.0,25.19,25.19,25.07,25.13,85500.0
2020-03-09 11:35:00,25.12,25.25,25.11,25.2,83655.0,25.12,25.25,25.11,25.2,83655.0
2020-03-09 11:40:00,25.18,25.26,25.18,25.26,308235.0,25.18,25.26,25.18,25.26,308235.0
2020-03-09 11:45:00,25.26,25.29,25.24,25.29,124500.0,25.26,25.29,25.24,25.29,124500.0
2020-03-09 11:50:00,25.27,25.3,25.18,25.18,136500.0,25.27,25.3,25.18,25.18,136500.0
2020-03-09 11:55:00,25.2,25.25,25.2,25.21,111240.0,25.2,25.25,25.2,25.21,111240.0
2020-03-09 12:00:00,25.19,25.21,25.13,25.15,84750.0,25.19,25.21,25.13,25.15,84750.0
2020-03-09 12:05:00,25.17,25.29,25.16,25.29,86685.0,25.17,25.29,25.16,25.29,86685.0
2020-03-09 12:10:00,25.29,25.31,25.21,25.21,61830.0,25.29,25.31,25.21,25.21,61830.0
2020-03-09 12:15:00,25.22,25.24,25.11,25.15,97170.0,25.22,25.24,25.11,25.15,97170.0
2020-03-09 12:20:00,25.16,25.16,25.11,25.13,62145.0,25.16,25.16,25.11,25.13,62145.0
2020-03-09 12:25:00,25.12,25.15,25.09,25.09,84465.0,25.12,25.15,25.09,25.09,84465.0
2020-03-09 12:30:00,25.07,25.18,25.07,25.09,103995.0,25.07,25.18,25.07,25.09,103995.0
2020-03-09 12:35:00,25.06,25.14,25.02,25.14,127500.0,25.06,25.14,25.02,25.14,127500.0
2020-03-09 12:40:00,25.15,25.18,25.03,25.03,34500.0,25.15,25.18,25.03,25.03,34500.0
2020-03-09 12:45:00,25.03,25.1,25.03,25.09,46230.0,25.03,25.1,25.03,25.09,46230.0
2020-03-09 12:50:00,25.1,25.14,25.09,25.12,52500.0,25.1,25.14,25.09,25.12,52500.0
2020-03-09 12:55:00,25.18,25.2,25.1,25.12,37965.0,25.18,25.2,25.1,25.12,37965.0
2020-03-09 13:00:00,25.12,25.2,25.12,25.13,45000.0,25.12,25.2,25.12,25.13,45000.0
2020-03-09 13:05:00,25.12,25.17,25.06,25.15,40500.0,25.12,25.17,25.06,25.15,40500.0
2020-03-09 13:10:00,25.14,25.26,25.14,25.21,72825.0,25.14,25.26,25.14,25.21,72825.0
2020-03-09 13:15:00,25.23,25.23,25.16,25.18,53865.0,25.23,25.23,25.16,25.18,53865.0
2020-03-09 13:20:00,25.18,25.18,25.14,25.17,43140.0,25.18,25.18,25.14,25.17,43140.0
2020-03-09 13:25:00,25.18,25.22,25.17,25.18,66300.0,25.18,25.22,25.17,25.18,66300.0
2020-03-09 13:30:00,25.18,25.19,25.07,25.09,33030.0,25.18,25.19,25.07,25.09,33030.0
2020-03-09 13:35:00,25.07,25.08,24.98,24.98,54840.0,25.07,25.08,24.98,24.98,54840.0
2020-03-09 13:40:00,24.97,25.0,24.91,24.91,164175.0,24.97,25.0,24.91,24.91,164175.0
2020-03-09 13:45:00,24.91,25.05,24.9,25.04,58260.0,24.91,25.05,24.9,25.04,58260.0
2020-03-09 13:50:00,25.03,25.03,24.92,24.97,80145.0,25.03,25.03,24.92,24.97,80145.0
2020-03-09 13:55:00,24.95,25.05,24.95,25.02,75000.0,24.95,25.05,24.95,25.02,75000.0
2020-03-09 14:00:00,25.02,25.07,24.97,24.99,117180.0,25.02,25.07,24.97,24.99,117180.0
2020-03-09 14:05:00,24.97,25.05,24.94,24.97,127185.0,24.97,25.05,24.94,24.97,127185.0
2020-03-09 14:10:00,24.94,25.04,24.94,25.03,220635.0,24.94,25.04,24.94,25.03,220635.0
2020-03-09 14:15:00,25.05,25.17,25.05,25.13,172485.0,25.05,25.17,25.05,25.13,172485.0
2020-03-09 14:20:00,25.13,25.2,25.11,25.15,586125.0,25.13,25.2,25.11,25.15,586125.0
2020-03-09 14:25:00,25.15,25.18,25.11,25.16,141225.0,25.15,25.18,25.11,25.16,141225.0
2020-03-09 14:30:00,25.14,25.2,25.1,25.13,278295.0,25.14,25.2,25.1,25.13,278295.0
2020-03-09 14:35:00,25.14,25.22,25.12,25.2,132210.0,25.14,25.22,25.12,25.2,132210.0
2020-03-09 14:40:00,25.21,25.22,25.1,25.1,104880.0,25.21,25.22,25.1,25.1,104880.0
2020-03-09 14:45:00,25.11,25.23,25.08,25.15,144390.0,25.11,25.23,25.08,25.15,144390.0
2020-03-09 14:50:00,25.13,25.3,25.13,25.27,164595.0,25.13,25.3,25.13,25.27,164595.0
2020-03-09 14:55:00,25.25,25.31,25.22,25.22,185715.0,25.25,25.31,25.22,25.22,185715.0
2020-03-09 15:00:00,25.22,25.23,25.12,25.2,198390.0,25.22,25.23,25.12,25.2,198390.0
2020-03-09 15:05:00,25.21,25.24,25.14,25.18,345810.0,25.21,25.24,25.14,25.18,345810.0
2020-03-09 15:10:00,25.18,25.19,25.13,25.13,117615.0,25.18,25.19,25.13,25.13,117615.0
2020-03-09 15:15:00,25.12,25.26,25.12,25.2,240495.0,25.12,25.26,25.12,25.2,240495.0
2020-03-09 15:20:00,25.2,25.27,25.14,25.22,142560.0,25.2,25.27,25.14,25.22,142560.0
2020-03-09 15:25:00,25.22,25.33,25.18,25.18,246810.0,25.22,25.33,25.18,25.18,246810.0
2020-03-09 15:30:00,25.21,25.21,25.12,25.14,399885.0,25.21,25.21,25.12,25.14,399885.0
2020-03-09 15:35:00,25.21,25.27,25.18,25.2,213360.0,25.21,25.27,25.18,25.2,213360.0
2020-03-09 15:40:00,25.23,25.24,25.16,25.21,230535.0,25.23,25.24,25.16,25.21,230535.0
2020-03-09 15:45:00,25.16,25.26,25.13,25.2,1566060.0,25.16,25.26,25.13,25.2,1566060.0
2020-03-09 15:50:00,25.16,25.17,25.04,25.1,422055.0,25.16,25.17,25.04,25.1,422055.0
2020-03-09 15:55:00,25.1,25.14,24.91,24.91,846150.0,25.1,25.14,24.91,24.91,846150.0
2020-03-10 09:30:00,25.57,25.63,25.41,25.54,425715.0,25.57,25.63,25.41,25.54,425715.0
2020-03-10 09:35:00,25.54,25.67,25.46,25.65,170310.0,25.54,25.67,25.46,25.65,170310.0
2020-03-10 09:40:00,25.71,25.72,25.48,25.55,367815.0,25.71,25.72,25.48,25.55,367815.0
2020-03-10 09:45:00,25.57,25.7,25.51,25.7,261225.0,25.57,25.7,25.51,25.7,261225.0
2020-03-10 09:50:00,25.69,25.84,25.68,25.79,103650.0,25.69,25.84,25.68,25.79,103650.0
2020-03-10 09:55:00,25.79,25.93,25.79,25.87,66405.0,25.79,25.93,25.79,25.87,66405.0
2020-03-10 10:00:00,25.82,26.2,25.8,26.2,353490.0,25.82,26.2,25.8,26.2,353490.0
2020-03-10 10:05:00,26.18,26.26,26.1,26.21,156960.0,26.18,26.26,26.1,26.21,156960.0
2020-03-10 10:10:00,26.2,26.3,26.2,26.29,214350.0,26.2,26.3,26.2,26.29,214350.0
2020-03-10 10:15:00,26.29,26.29,26.21,26.21,186405.0,26.29,26.29,26.21,26.21,186405.0
2020-03-10 10:20:00,26.23,26.29,26.13,26.13,227910.0,26.23,26.29,26.13,26.13,227910.0
2020-03-10 10:25:00,26.11,26.18,25.99,26.04,179370.0,26.11,26.18,25.99,26.04,179370.0
2020-03-10 10:30:00,26.02,26.07,26.01,26.04,149430.0,26.02,26.07,26.01,26.04,149430.0
2020-03-10 10:35:00,26.05,26.1,25.95,26.02,126180.0,26.05,26.1,25.95,26.02,126180.0
2020-03-10 10:40:00,26.01,26.04,25.94,25.98,100815.0,26.01,26.04,25.94,25.98,100815.0
2020-03-10 10:45:00,25.97,26.01,25.85,25.85,92055.0,25.97,26.01,25.85,25.85,92055.0
2020-03-10 10:50:00,25.87,25.91,25.8,25.81,208020.0,25.87,25.91,25.8,25.81,208020.0
2020-03-10 10:55:00,25.81,25.87,25.73,25.73,120105.0,25.81,25.87,25.73,25.73,120105.0
2020-03-10 11:00:00,25.75,25.93,25.74,25.9,127560.0,25.75,25.93,25.74,25.9,127560.0
2020-03-10 11:05:00,25.88,26.08,25.86,26.08,121125.0,25.88,26.08,25.86,26.08,121125.0
2020-03-10 11:10:00,26.05,26.05,25.84,25.86,76110.0,26.05,26.05,25.84,25.86,76110.0
2020-03-10 11:15:00,25.83,25.86,25.71,25.75,104580.0,25.83,25.86,25.71,25.75,104580.0
2020-03-10 11:20:00,25.76,25.76,25.68,25.68,70455.0,25.76,25.76,25.68,25.68,70455.0
2020-03-10 11:25:00,25.65,25.67,25.53,25.55,134835.0,25.65,25.67,25.53,25.55,134835.0
2020-03-10 11:30:00,25.55,25.62,25.5,25.57,156630.0,25.55,25.62,25.5,25.57,156630.0
2020-03-10 11:35:00,25.54,25.56,25.46,25.56,76500.0,25.54,25.56,25.46,25.56,76500.0
2020-03-10 11:40:00,25.55,25.73,25.52,25.73,144450.0,25.55,25.73,25.52,25.73,144450.0
2020-03-10 11:45:00,25.69,25.85,25.69,25.8,74220.0,25.69,25.85,25.69,25.8,74220.0
2020-03-10 11:50:00,25.79,25.81,25.59,25.62,62205.0,25.79,25.81,25.59,25.62,62205.0
2020-03-10 11:55:00,25.62,25.72,25.58,25.66,67680.0,25.62,25.72,25.58,25.66,67680.0
2020-03-10 12:00:00,25.68,25.96,25.68,25.94,76170.0,25.68,25.96,25.68,25.94,76170.0
2020-03-10 12:05:00,25.92,25.92,25.84,25.87,153450.0,25.92,25.92,25.84,25.87,153450.0
2020-03-10 12:10:00,25.91,26.06,25.89,26.06,64500.0,25.91,26.06,25.89,26.06,64500.0
2020-03-10 12:15:00,26.02,26.11,26.02,26.04,62205.0,26.02,26.11,26.02,26.04,62205.0
2020-03-10 12:20:00,26.04,26.16,26.02,26.11,136140.0,26.04,26.16,26.02,26.11,136140.0
2020-03-10 12:25:00,26.09,26.14,26.06,26.08,186105.0,26.09,26.14,26.06,26.08,186105.0
2020-03-10 12:30:00,26.06,26.06,25.79,25.85,58530.0,26.06,26.06,25.79,25.85,58530.0
2020-03-10 12:35:00,25.82,25.93,25.81,25.91,121095.0,25.82,25.93,25.81,25.91,121095.0
2020-03-10 12:40:00,25.88,26.0,25.83,25.98,112035.0,25.88,26.0,25.83,25.98,112035.0
2020-03-10 12:45:00,26.02,26.06,25.96,25.96,167970.0,26.02,26.06,25.96,25.96,167970.0
2020-03-10 12:50:00,25.96,26.01,25.94,25.97,46500.0,25.96,26.01,25.94,25.97,46500.0
2020-03-10 12:55:00,25.97,26.0,25.91,25.91,40500.0,25.97,26.0,25.91,25.91,40500.0
2020-03-10 13:00:00,25.87,25.89,25.79,25.83,107985.0,25.87,25.89,25.79,25.83,107985.0
2020-03-10 13:05:00,25.83,25.96,25.79,25.94,54000.0,25.83,25.96,25.79,25.94,54000.0
2020-03-10 13:10:00,25.95,25.96,25.9,25.95,54000.0,25.95,25.96,25.9,25.95,54000.0
2020-03-10 13:15:00,25.95,26.0,25.9,25.96,107745.0,25.95,26.0,25.9,25.96,107745.0
2020-03-10 13:20:00,25.97,26.03,25.96,25.97,52590.0,25.97,26.03,25.96,25.97,52590.0
2020-03-10 13:25:00,25.96,25.96,25.83,25.86,60585.0,25.96,25.96,25.83,25.86,60585.0
2020-03-10 13:30:00,25.88,26.01,25.85,25.98,112740.0,25.88,26.01,25.85,25.98,112740.0
2020-03-10 13:35:00,26.0,26.0,25.86,25.89,147570.0,26.0,26.0,25.86,25.89,147570.0
2020-03-10 13:40:00,25.95,25.95,25.85,25.87,69960.0,25.95,25.95,25.85,25.87,69960.0
2020-03-10 13:45:00,25.87,25.88,25.72,25.74,48075.0,25.87,25.88,25.72,25.74,48075.0
2020-03-10 13:50:00,25.74,25.83,25.7,25.74,225975.0,25.74,25.83,25.7,25.74,225975.0
2020-03-10 13:55:00,25.72,25.78,25.69,25.72,95130.0,25.72,25.78,25.69,25.72,95130.0
2020-03-10 14:00:00,25.7,25.7,25.61,25.68,90000.0,25.7,25.7,25.61,25.68,90000.0
2020-03-10 14:05:00,25.63,25.68,25.61,25.68,63105.0,25.63,25.68,25.61,25.68,63105.0
2020-03-10 14:10:00,25.69,25.73,25.66,25.71,76275.0,25.69,25.73,25.66,25.71,76275.0
2020-03-10 14:15:00,25.75,25.76,25.66,25.69,50580.0,25.75,25.76,25.66,25.69,50580.0
2020-03-10 14:20:00,25.71,25.73,25.61,25.61,90075.0,25.71,25.73,25.61,25.61,90075.0
2020-03-10 14:25:00,25.63,25.77,25.61,25.77,120030.0,25.63,25.77,25.61,25.77,120030.0
2020-03-10 14:30:00,25.77,25.87,25.73,25.86,87060.0,25.77,25.87,25.73,25.86,87060.0
2020-03-10 14:35:00,25.87,25.97,25.86,25.89,197550.0,25.87,25.97,25.86,25.89,197550.0
2020-03-10 14:40:00,25.88,26.08,25.87,26.03,114285.0,25.88,26.08,25.87,26.03,114285.0
2020-03-10 14:45:00,26.02,26.13,26.0,26.1,64665.0,26.02,26.13,26.0,26.1,64665.0
2020-03-10 14:50:00,26.09,26.09,26.0,26.02,103845.0,26.09,26.09,26.0,26.02,103845.0
2020-03-10 14:55:00,26.04,26.08,25.99,26.04,106260.0,26.04,26.08,25.99,26.04,106260.0
2020-03-10 15:00:00,26.05,26.13,26.05,26.1,124395.0,26.05,26.13,26.05,26.1,124395.0
2020-03-10 15:05:00,26.14,26.16,26.03,26.03,63735.0,26.14,26.16,26.03,26.03,63735.0
2020-03-10 15:10:00,26.06,26.12,26.04,26.09,83790.0,26.06,26.12,26.04,26.09,83790.0
2020-03-10 15:15:00,26.09,26.25,26.02,26.23,78075.0,26.09,26.25,26.02,26.23,78075.0
2020-03-10 15:20:00,26.21,26.24,26.17,26.18,91515.0,26.21,26.24,26.17,26.18,91515.0
2020-03-10 15:25:00,26.18,26.18,26.05,26.08,94605.0,26.18,26.18,26.05,26.08,94605.0
2020-03-10 15:30:00,26.09,26.13,25.96,26.0,101640.0,26.09,26.13,25.96,26.0,101640.0
2020-03-10 15:35:00,26.02,26.2,26.0,26.17,113115.0,26.02,26.2,26.0,26.17,113115.0
2020-03-10 15:40:00,26.17,26.19,26.1,26.1,118305.0,26.17,26.19,26.1,26.1,118305.0
2020-03-10 15:45:00,26.12,26.24,26.11,26.23,150165.0,26.12,26.24,26.11,26.23,150165.0
2020-03-10 15:50:00,26.2,26.25,26.15,26.21,384795.0,26.2,26.25,26.15,26.21,384795.0
2020-03-10 15:55:00,26.21,26.27,26.19,26.24,727170.0,26.21,26.27,26.19,26.24,727170.0
2020-03-11 09:30:00,25.7,25.82,25.6,25.82,232080.0,25.7,25.82,25.6,25.82,232080.0
2020-03-11 09:35:00,25.72,25.82,25.57,25.57,33435.0,25.72,25.82,25.57,25.57,33435.0
2020-03-11 09:40:00,25.57,25.68,25.53,25.53,67650.0,25.57,25.68,25.53,25.53,67650.0
2020-03-11 09:45:00,25.53,25.54,25.45,25.5,67455.0,25.53,25.54,25.45,25.5,67455.0
2020-03-11 09:50:00,25.42,25.65,25.41,25.65,80580.0,25.42,25.65,25.41,25.65,80580.0
2020-03-11 09:55:00,25.66,25.69,25.61,25.67,53385.0,25.66,25.69,25.61,25.67,53385.0
2020-03-11 10:00:00,25.72,25.72,25.56,25.59,63135.0,25.72,25.72,25.56,25.59,63135.0
2020-03-11 10:05:00,25.62,25.72,25.6,25.69,57675.0,25.62,25.72,25.6,25.69,57675.0
2020-03-11 10:10:00,25.72,25.83,25.69,25.8,108045.0,25.72,25.83,25.69,25.8,108045.0
2020-03-11 10:15:00,25.77,25.82,25.65,25.65,71295.0,25.77,25.82,25.65,25.65,71295.0
2020-03-11 10:20:00,25.68,25.68,25.56,25.58,41490.0,25.68,25.68,25.56,25.58,41490.0
2020-03-11 10:25:00,25.6,25.63,25.47,25.49,56280.0,25.6,25.63,25.47,25.49,56280.0
2020-03-11 10:30:00,25.47,25.52,25.43,25.52,50115.0,25.47,25.52,25.43,25.52,50115.0
2020-03-11 10:35:00,25.46,25.49,25.39,25.47,45930.0,25.46,25.49,25.39,25.47,45930.0
2020-03-11 10:40:00,25.44,25.46,25.34,25.35,40290.0,25.44,25.46,25.34,25.35,40290.0
2020-03-11 10:45:00,25.37,25.43,25.34,25.34,48045.0,25.37,25.43,25.34,25.34,48045.0
2020-03-11 10:50:00,25.29,25.39,25.27,25.33,91680.0,25.29,25.39,25.27,25.33,91680.0
2020-03-11 10:55:00,25.32,25.4,25.23,25.34,52500.0,25.32,25.4,25.23,25.34,52500.0
2020-03-11 11:00:00,25.37,25.4,25.29,25.29,64260.0,25.37,25.4,25.29,25.29,64260.0
2020-03-11 11:05:00,25.3,25.34,25.25,25.34,54360.0,25.3,25.34,25.25,25.34,54360.0
2020-03-11 11:10:00,25.34,25.4,25.29,25.34,77505.0,25.34,25.4,25.29,25.34,77505.0
2020-03-11 11:15:00,25.32,25.35,25.21,25.21,51630.0,25.32,25.35,25.21,25.21,51630.0
2020-03-11 11:20:00,25.24,25.27,25.2,25.2,86835.0,25.24,25.27,25.2,25.2,86835.0
2020-03-11 11:25:00,25.22,25.25,25.21,25.23,72270.0,25.22,25.25,25.21,25.23,72270.0
2020-03-11 11:30:00,25.21,25.29,25.21,25.28,102000.0,25.21,25.29,25.21,25.28,102000.0
2020-03-11 11:35:00,25.28,25.32,25.19,25.32,96675.0,25.28,25.32,25.19,25.32,96675.0
2020-03-11 11:40:00,25.33,25.33,25.21,25.23,99015.0,25.33,25.33,25.21,25.23,99015.0
2020-03-11 11:45:00,25.23,25.27,25.11,25.17,101400.0,25.23,25.27,25.11,25.17,101400.0
2020-03-11 11:50:00,25.19,25.24,25.16,25.16,87000.0,25.19,25.24,25.16,25.16,87000.0
2020-03-11 11:55:00,25.17,25.25,25.14,25.22,91185.0,25.17,25.25,25.14,25.22,91185.0
2020-03-11 12:00:00,25.21,25.26,25.17,25.24,71880.0,25.21,25.26,25.17,25.24,71880.0
2020-03-11 12:05:00,25.27,25.34,25.23,25.31,99060.0,25.27,25.34,25.23,25.31,99060.0
2020-03-11 12:10:00,25.34,25.38,25.31,25.34,96465.0,25.34,25.38,25.31,25.34,96465.0
2020-03-11 12:15:00,25.34,25.39,25.32,25.36,168075.0,25.34,25.39,25.32,25.36,168075.0
2020-03-11 12:20:00,25.36,25.39,25.29,25.3,74130.0,25.36,25.39,25.29,25.3,74130.0
2020-03-11 12:25:00,25.27,25.3,25.22,25.23,78000.0,25.27,25.3,25.22,25.23,78000.0
2020-03-11 12:30:00,25.23,25.23,25.16,25.18,97185.0,25.23,25.23,25.16,25.18,97185.0
2020-03-11 12:35:00,25.18,25.19,25.09,25.09,64125.0,25.18,25.19,25.09,25.09,64125.0
2020-03-11 12:40:00,25.11,25.14,25.02,25.06,75000.0,25.11,25.14,25.02,25.06,75000.0
2020-03-11 12:45:00,25.09,25.11,25.04,25.09,91500.0,25.09,25.11,25.04,25.09,91500.0
2020-03-11 12:50:00,25.1,25.14,25.08,25.1,90675.0,25.1,25.14,25.08,25.1,90675.0
2020-03-11 12:55:00,25.09,25.09,25.01,25.04,137490.0,25.09,25.09,25.01,25.04,137490.0
2020-03-11 13:00:00,25.05,25.06,24.96,25.0,163140.0,25.05,25.06,24.96,25.0,163140.0
2020-03-11 13:05:00,25.0,25.03,24.97,24.99,69360.0,25.0,25.03,24.97,24.99,69360.0
2020-03-11 13:10:00,25.0,25.09,24.99,25.06,87420.0,25.0,25.09,24.99,25.06,87420.0
2020-03-11 13:15:00,25.12,25.18,25.11,25.16,67890.0,25.12,25.18,25.11,25.16,67890.0
2020-03-11 13:20:00,25.17,25.21,25.15,25.15,39000.0,25.17,25.21,25.15,25.15,39000.0
2020-03-11 13:25:00,25.15,25.24,25.15,25.22,105000.0,25.15,25.24,25.15,25.22,105000.0
2020-03-11 13:30:00,25.24,25.28,25.2,25.23,75000.0,25.24,25.28,25.2,25.23,75000.0
2020-03-11 13:35:00,25.24,25.24,25.13,25.14,92580.0,25.24,25.24,25.13,25.14,92580.0
2020-03-11 13:40:00,25.14,25.16,25.09,25.13,113190.0,25.14,25.16,25.09,25.13,113190.0
2020-03-11 13:45:00,25.12,25.24,25.1,25.18,120555.0,25.12,25.24,25.1,25.18,120555.0
2020-03-11 13:50:00,25.15,25.17,25.08,25.14,106500.0,25.15,25.17,25.08,25.14,106500.0
2020-03-11 13:55:00,25.15,25.21,25.13,25.18,99000.0,25.15,25.21,25.13,25.18,99000.0
2020-03-11 14:00:00,25.19,25.19,25.1,25.11,87000.0,25.19,25.19,25.1,25.11,87000.0
2020-03-11 14:05:00,25.11,25.15,25.06,25.07,85500.0,25.11,25.15,25.06,25.07,85500.0
2020-03-11 14:10:00,25.08,25.1,25.05,25.06,106605.0,25.08,25.1,25.05,25.06,106605.0
2020-03-11 14:15:00,25.09,25.12,25.04,25.08,124995.0,25.09,25.12,25.04,25.08,124995.0
2020-03-11 14:20:00,25.07,25.1,25.06,25.09,110355.0,25.07,25.1,25.06,25.09,110355.0
2020-03-11 14:25:00,25.09,25.09,25.03,25.07,106500.0,25.09,25.09,25.03,25.07,106500.0
2020-03-11 14:30:00,25.08,25.11,25.04,25.06,127500.0,25.08,25.11,25.04,25.06,127500.0
2020-03-11 14:35:00,25.07,25.13,25.05,25.11,124950.0,25.07,25.13,25.05,25.11,124950.0
2020-03-11 14:40:00,25.15,25.19,25.07,25.09,125805.0,25.15,25.19,25.07,25.09,125805.0
2020-03-11 14:45:00,25.11,25.19,25.1,25.12,102045.0,25.11,25.19,25.1,25.12,102045.0
2020-03-11 14:50:00,25.12,25.16,25.04,25.04,156000.0,25.12,25.16,25.04,25.04,156000.0
2020-03-11 14:55:00,25.04,25.09,24.99,24.99,182760.0,25.04,25.09,24.99,24.99,182760.0
2020-03-11 15:00:00,24.99,25.0,24.88,24.88,179100.0,24.99,25.0,24.88,24.88,179100.0
2020-03-11 15:05:00,24.89,24.91,24.79,24.83,187365.0,24.89,24.91,24.79,24.83,187365.0
2020-03-11 15:10:00,24.84,24.87,24.77,24.79,204060.0,24.84,24.87,24.77,24.79,204060.0
2020-03-11 15:15:00,24.78,24.86,24.78,24.86,154845.0,24.78,24.86,24.78,24.86,154845.0
2020-03-11 15:20:00,24.86,24.87,24.73,24.74,173385.0,24.86,24.87,24.73,24.74,173385.0
2020-03-11 15:25:00,24.76,24.92,24.76,24.88,222150.0,24.76,24.92,24.76,24.88,222150.0
2020-03-11 15:30:00,24.86,24.99,24.86,24.97,201300.0,24.86,24.99,24.86,24.97,201300.0
2020-03-11 15:35:00,24.95,25.04,24.91,25.02,175320.0,24.95,25.04,24.91,25.02,175320.0
2020-03-11 15:40:00,25.01,25.1,24.96,24.99,311925.0,25.01,25.1,24.96,24.99,311925.0
2020-03-11 15:45:00,25.0,25.06,24.9,25.06,270480.0,25.0,25.06,24.9,25.06,270480.0
2020-03-11 15:50:00,25.09,25.19,24.93,24.96,908145.0,25.09,25.19,24.93,24.96,908145.0
2020-03-11 15:55:00,24.99,25.06,24.95,24.95,933180.0,24.99,25.06,24.95,24.95,933180.0
2020-03-12 09:30:00,23.99,24.1,23.73,23.95,616200.0,23.99,24.1,23.73,23.95,616200.0
2020-03-12 09:35:00,23.95,23.95,23.76,23.76,14025.0,23.95,23.95,23.76,23.76,14025.0
2020-03-12 09:40:00,23.76,23.76,23.76,23.76,0.0,23.76,23.76,23.76,23.76,0.0
2020-03-12 09:45:00,23.76,23.76,23.76,23.76,0.0,23.76,23.76,23.76,23.76,0.0
2020-03-12 09:50:00,23.23,23.77,23.07,23.39,130410.0,23.23,23.77,23.07,23.39,130410.0
2020-03-12 09:55:00,23.44,24.11,23.07,24.03,206475.0,23.44,24.11,23.07,24.03,206475.0
2020-03-12 10:00:00,24.03,24.03,23.45,23.78,180900.0,24.03,24.03,23.45,23.78,180900.0
2020-03-12 10:05:00,23.73,23.81,23.47,23.47,270630.0,23.73,23.81,23.47,23.47,270630.0
2020-03-12 10:10:00,23.41,23.69,23.41,23.63,241320.0,23.41,23.69,23.41,23.63,241320.0
2020-03-12 10:15:00,23.68,23.7,23.28,23.28,162300.0,23.68,23.7,23.28,23.28,162300.0
2020-03-12 10:20:00,23.4,23.43,23.2,23.43,241755.0,23.4,23.43,23.2,23.43,241755.0
2020-03-12 10:25:00,23.41,23.59,23.41,23.48,155055.0,23.41,23.59,23.41,23.48,155055.0
2020-03-12 10:30:00,23.42,23.54,23.39,23.45,157815.0,23.42,23.54,23.39,23.45,157815.0
2020-03-12 10:35:00,23.45,23.45,23.22,23.3,83625.0,23.45,23.45,23.22,23.3,83625.0
2020-03-12 10:40:00,23.3,23.33,23.05,23.18,157905.0,23.3,23.33,23.05,23.18,157905.0
2020-03-12 10:45:00,23.21,23.27,23.12,23.23,99015.0,23.21,23.27,23.12,23.23,99015.0
2020-03-12 10:50:00,23.28,23.34,23.16,23.3,123750.0,23.28,23.34,23.16,23.3,123750.0
2020-03-12 10:55:00,23.29,23.35,23.23,23.34,206880.0,23.29,23.35,23.23,23.34,206880.0
2020-03-12 11:00:00,23.32,23.32,23.13,23.18,189120.0,23.32,23.32,23.13,23.18,189120.0
2020-03-12 11:05:00,23.16,23.18,23.05,23.13,160065.0,23.16,23.18,23.05,23.13,160065.0
2020-03-12 11:10:00,23.08,23.12,23.02,23.11,173895.0,23.08,23.12,23.02,23.11,173895.0
2020-03-12 11:15:00,23.1,23.21,23.01,23.11,171450.0,23.1,23.21,23.01,23.11,171450.0
2020-03-12 11:20:00,23.13,23.23,23.1,23.14,107265.0,23.13,23.23,23.1,23.14,107265.0
2020-03-12 11:25:00,23.13,23.18,23.02,23.08,100845.0,23.13,23.18,23.02,23.08,100845.0
2020-03-12 11:30:00,23.08,23.14,22.98,22.99,161340.0,23.08,23.14,22.98,22.99,161340.0
2020-03-12 11:35:00,23.01,23.06,22.88,22.94,154125.0,23.01,23.06,22.88,22.94,154125.0
2020-03-12 11:40:00,22.93,23.0,22.91,22.98,154410.0,22.93,23.0,22.91,22.98,154410.0
2020-03-12 11:45:00,22.97,22.97,22.81,22.81,173505.0,22.97,22.97,22.81,22.81,173505.0
2020-03-12 11:50:00,22.78,22.78,22.65,22.7,141390.0,22.78,22.78,22.65,22.7,141390.0
2020-03-12 11:55:00,22.68,22.78,22.68,22.75,132915.0,22.68,22.78,22.68,22.75,132915.0
2020-03-12 12:00:00,22.73,22.74,22.67,22.69,177900.0,22.73,22.74,22.67,22.69,177900.0
2020-03-12 12:05:00,22.68,22.73,22.62,22.63,106515.0,22.68,22.73,22.62,22.63,106515.0
2020-03-12 12:10:00,22.61,22.69,22.61,22.69,143145.0,22.61,22.69,22.61,22.69,143145.0
2020-03-12 12:15:00,22.67,22.78,22.67,22.76,208830.0,22.67,22.78,22.67,22.76,208830.0
2020-03-12 12:20:00,22.79,22.97,22.75,22.97,82665.0,22.79,22.97,22.75,22.97,82665.0
2020-03-12 12:25:00,22.94,23.1,22.93,23.0,263025.0,22.94,23.1,22.93,23.0,263025.0
2020-03-12 12:30:00,22.99,23.03,22.85,22.85,88935.0,22.99,23.03,22.85,22.85,88935.0
2020-03-12 12:35:00,22.8,22.86,22.78,22.82,84705.0,22.8,22.86,22.78,22.82,84705.0
2020-03-12 12:40:00,22.8,22.81,22.71,22.77,122250.0,22.8,22.81,22.71,22.77,122250.0
2020-03-12 12:45:00,22.78,22.83,22.68,22.73,70995.0,22.78,22.83,22.68,22.73,70995.0
2020-03-12 12:50:00,22.73,23.13,22.73,23.04,106440.0,22.73,23.13,22.73,23.04,106440.0
2020-03-12 12:55:00,23.0,23.29,22.99,23.21,115500.0,23.0,23.29,22.99,23.21,115500.0
2020-03-12 13:00:00,23.24,23.57,23.12,23.51,180615.0,23.24,23.57,23.12,23.51,180615.0
2020-03-12 13:05:00,23.54,23.58,23.25,23.37,156210.0,23.54,23.58,23.25,23.37,156210.0
2020-03-12 13:10:00,23.43,23.44,22.87,23.02,129000.0,23.43,23.44,22.87,23.02,129000.0
2020-03-12 13:15:00,22.94,23.03,22.91,23.01,81405.0,22.94,23.03,22.91,23.01,81405.0
2020-03-12 13:20:00,22.94,23.04,22.9,22.97,59505.0,22.94,23.04,22.9,22.97,59505.0
2020-03-12 13:25:00,22.91,22.95,22.86,22.92,81630.0,22.91,22.95,22.86,22.92,81630.0
2020-03-12 13:30:00,22.9,22.99,22.84,22.84,77415.0,22.9,22.99,22.84,22.84,77415.0
2020-03-12 13:35:00,22.82,22.82,22.5,22.52,124170.0,22.82,22.82,22.5,22.52,124170.0
2020-03-12 13:40:00,22.5,22.65,22.45,22.54,67350.0,22.5,22.65,22.45,22.54,67350.0
2020-03-12 13:45:00,22.52,22.77,22.47,22.77,119340.0,22.52,22.77,22.47,22.77,119340.0
2020-03-12 13:50:00,22.73,22.8,22.68,22.68,78000.0,22.73,22.8,22.68,22.68,78000.0
2020-03-12 13:55:00,22.69,22.8,22.64,22.8,77460.0,22.69,22.8,22.64,22.8,77460.0
2020-03-12 14:00:00,22.83,22.84,22.56,22.69,85800.0,22.83,22.84,22.56,22.69,85800.0
2020-03-12 14:05:00,22.68,22.73,22.62,22.62,85050.0,22.68,22.73,22.62,22.62,85050.0
2020-03-12 14:10:00,22.63,22.67,22.52,22.55,85350.0,22.63,22.67,22.52,22.55,85350.0
2020-03-12 14:15:00,22.56,22.6,22.51,22.57,92910.0,22.56,22.6,22.51,22.57,92910.0
2020-03-12 14:20:00,22.58,22.6,22.45,22.47,56880.0,22.58,22.6,22.45,22.47,56880.0
2020-03-12 14:25:00,22.49,22.61,22.47,22.6,102300.0,22.49,22.61,22.47,22.6,102300.0
2020-03-12 14:30:00,22.58,22.6,22.53,22.58,127845.0,22.58,22.6,22.53,22.58,127845.0
2020-03-12 14:35:00,22.58,22.62,22.47,22.51,79725.0,22.58,22.62,22.47,22.51,79725.0
2020-03-12 14:40:00,22.5,22.6,22.5,22.55,110880.0,22.5,22.6,22.5,22.55,110880.0
2020-03-12 14:45:00,22.57,22.73,22.53,22.73,86130.0,22.57,22.73,22.53,22.73,86130.0
2020-03-12 14:50:00,22.74,22.82,22.69,22.69,95940.0,22.74,22.82,22.69,22.69,95940.0
2020-03-12 14:55:00,22.65,22.68,22.53,22.53,88890.0,22.65,22.68,22.53,22.53,88890.0
2020-03-12 15:00:00,22.56,22.62,22.52,22.6,110970.0,22.56,22.62,22.52,22.6,110970.0
2020-03-12 15:05:00,22.58,22.65,22.42,22.6,134295.0,22.58,22.65,22.42,22.6,134295.0
2020-03-12 15:10:00,22.63,22.73,22.61,22.61,73590.0,22.63,22.73,22.61,22.61,73590.0
2020-03-12 15:15:00,22.61,22.61,22.39,22.39,278880.0,22.61,22.61,22.39,22.39,278880.0
2020-03-12 15:20:00,22.41,22.43,22.3,22.32,191610.0,22.41,22.43,22.3,22.32,191610.0
2020-03-12 15:25:00,22.31,22.31,22.22,22.23,104175.0,22.31,22.31,22.22,22.23,104175.0
2020-03-12 15:30:00,22.23,22.3,22.22,22.22,257445.0,22.23,22.3,22.22,22.22,257445.0
2020-03-12 15:35:00,22.21,22.25,22.18,22.21,218760.0,22.21,22.25,22.18,22.21,218760.0
2020-03-12 15:40:00,22.2,22.36,22.17,22.18,248520.0,22.2,22.36,22.17,22.18,248520.0
2020-03-12 15:45:00,22.19,22.21,22.07,22.15,365580.0,22.19,22.21,22.07,22.15,365580.0
2020-03-12 15:50:00,22.17,22.25,22.02,22.11,636090.0,22.17,22.25,22.02,22.11,636090.0
2020-03-12 15:55:00,22.13,22.23,22.02,22.02,887070.0,22.13,22.23,22.02,22.02,887070.0
2020-03-13 09:30:00,22.93,23.23,22.67,22.81,182325.0,22.93,23.23,22.67,22.81,182325.0
2020-03-13 09:35:00,22.79,22.81,22.62,22.63,127080.0,22.79,22.81,22.62,22.63,127080.0
2020-03-13 09:40:00,22.63,22.78,22.56,22.77,148290.0,22.63,22.78,22.56,22.77,148290.0
2020-03-13 09:45:00,22.82,22.91,22.75,22.9,89760.0,22.82,22.91,22.75,22.9,89760.0
2020-03-13 09:50:00,22.89,22.9,22.54,22.56,95505.0,22.89,22.9,22.54,22.56,95505.0
2020-03-13 09:55:00,22.53,22.65,22.53,22.65,154770.0,22.53,22.65,22.53,22.65,154770.0
2020-03-13 10:00:00,22.66,22.83,22.64,22.83,116880.0,22.66,22.83,22.64,22.83,116880.0
2020-03-13 10:05:00,22.82,22.82,22.71,22.71,30180.0,22.82,22.82,22.71,22.71,30180.0
2020-03-13 10:10:00,22.71,22.73,22.66,22.7,67500.0,22.71,22.73,22.66,22.7,67500.0
2020-03-13 10:15:00,22.67,22.85,22.67,22.85,45120.0,22.67,22.85,22.67,22.85,45120.0
2020-03-13 10:20:00,22.91,22.95,22.86,22.94,47490.0,22.91,22.95,22.86,22.94,47490.0
2020-03-13 10:25:00,22.92,22.95,22.74,22.75,73875.0,22.92,22.95,22.74,22.75,73875.0
2020-03-13 10:30:00,22.79,22.79,22.68,22.74,76950.0,22.79,22.79,22.68,22.74,76950.0
2020-03-13 10:35:00,22.74,22.81,22.73,22.77,62820.0,22.74,22.81,22.73,22.77,62820.0
2020-03-13 10:40:00,22.77,22.81,22.75,22.78,66750.0,22.77,22.81,22.75,22.78,66750.0
2020-03-13 10:45:00,22.79,22.79,22.73,22.74,128565.0,22.79,22.79,22.73,22.74,128565.0
2020-03-13 10:50:00,22.75,22.83,22.74,22.8,71520.0,22.75,22.83,22.74,22.8,71520.0
2020-03-13 10:55:00,22.78,22.78,22.74,22.75,360000.0,22.78,22.78,22.74,22.75,360000.0
2020-03-13 11:00:00,22.77,22.9,22.75,22.88,75165.0,22.77,22.9,22.75,22.88,75165.0
2020-03-13 11:05:00,22.91,22.91,22.85,22.86,39450.0,22.91,22.91,22.85,22.86,39450.0
2020-03-13 11:10:00,22.86,22.86,22.68,22.75,55185.0,22.86,22.86,22.68,22.75,55185.0
2020-03-13 11:15:00,22.72,22.73,22.65,22.71,126120.0,22.72,22.73,22.65,22.71,126120.0
2020-03-13 11:20:00,22.76,22.77,22.65,22.66,105525.0,22.76,22.77,22.65,22.66,105525.0
2020-03-13 11:25:00,22.67,22.68,22.6,22.61,219285.0,22.67,22.68,22.6,22.61,219285.0
2020-03-13 11:30:00,22.6,22.61,22.18,22.19,286485.0,22.6,22.61,22.18,22.19,286485.0
2020-03-13 11:35:00,22.2,22.27,22.1,22.1,85635.0,22.2,22.27,22.1,22.1,85635.0
2020-03-13 11:40:00,22.12,22.15,22.03,22.07,119520.0,22.12,22.15,22.03,22.07,119520.0
2020-03-13 11:45:00,22.07,22.07,21.91,21.95,43425.0,22.07,22.07,21.91,21.95,43425.0
2020-03-13 11:50:00,21.94,22.07,21.94,22.07,33000.0,21.94,22.07,21.94,22.07,33000.0
2020-03-13 11:55:00,22.14,22.39,22.14,22.34,69075.0,22.14,22.39,22.14,22.34,69075.0
2020-03-13 12:00:00,22.37,22.42,22.26,22.29,76380.0,22.37,22.42,22.26,22.29,76380.0
2020-03-13 12:05:00,22.31,22.33,22.25,22.32,44250.0,22.31,22.33,22.25,22.32,44250.0
2020-03-13 12:10:00,22.31,22.41,22.31,22.41,21015.0,22.31,22.41,22.31,22.41,21015.0
2020-03-13 12:15:00,22.39,22.46,22.36,22.36,50970.0,22.39,22.46,22.36,22.36,50970.0
2020-03-13 12:20:00,22.38,22.39,22.31,22.33,47730.0,22.38,22.39,22.31,22.33,47730.0
2020-03-13 12:25:00,22.34,22.4,22.28,22.29,90165.0,22.34,22.4,22.28,22.29,90165.0
2020-03-13 12:30:00,22.29,22.54,22.29,22.5,57945.0,22.29,22.54,22.29,22.5,57945.0
2020-03-13 12:35:00,22.54,22.6,22.46,22.57,42000.0,22.54,22.6,22.46,22.57,42000.0
2020-03-13 12:40:00,22.63,22.7,22.61,22.7,64335.0,22.63,22.7,22.61,22.7,64335.0
2020-03-13 12:45:00,22.69,22.69,22.64,22.64,16530.0,22.69,22.69,22.64,22.64,16530.0
2020-03-13 12:50:00,22.68,22.73,22.65,22.68,65880.0,22.68,22.73,22.65,22.68,65880.0
2020-03-13 12:55:00,22.65,22.72,22.65,22.68,67230.0,22.65,22.72,22.65,22.68,67230.0
2020-03-13 13:00:00,22.65,22.73,22.65,22.67,96540.0,22.65,22.73,22.65,22.67,96540.0
2020-03-13 13:05:00,22.67,22.74,22.66,22.71,164955.0,22.67,22.74,22.66,22.71,164955.0
2020-03-13 13:10:00,22.7,22.8,22.67,22.73,71100.0,22.7,22.8,22.67,22.73,71100.0
2020-03-13 13:15:00,22.74,22.77,22.73,22.77,15750.0,22.74,22.77,22.73,22.77,15750.0
2020-03-13 13:20:00,22.77,22.89,22.77,22.89,36195.0,22.77,22.89,22.77,22.89,36195.0
2020-03-13 13:25:00,22.89,23.02,22.89,23.0,27900.0,22.89,23.02,22.89,23.0,27900.0
2020-03-13 13:30:00,23.06,23.06,22.96,22.96,47715.0,23.06,23.06,22.96,22.96,47715.0
2020-03-13 13:35:00,22.95,22.95,22.8,22.84,36450.0,22.95,22.95,22.8,22.84,36450.0
2020-03-13 13:40:00,22.86,22.95,22.86,22.86,46830.0,22.86,22.95,22.86,22.86,46830.0
2020-03-13 13:45:00,22.89,22.92,22.87,22.9,53580.0,22.89,22.92,22.87,22.9,53580.0
2020-03-13 13:50:00,22.9,22.93,22.84,22.84,39000.0,22.9,22.93,22.84,22.84,39000.0
2020-03-13 13:55:00,22.84,22.86,22.82,22.84,46890.0,22.84,22.86,22.82,22.84,46890.0
2020-03-13 14:00:00,22.84,22.92,22.81,22.87,88065.0,22.84,22.92,22.81,22.87,88065.0
2020-03-13 14:05:00,22.88,22.88,22.76,22.77,72975.0,22.88,22.88,22.76,22.77,72975.0
2020-03-13 14:10:00,22.75,22.78,22.71,22.74,75900.0,22.75,22.78,22.71,22.74,75900.0
2020-03-13 14:15:00,22.71,22.82,22.71,22.8,101085.0,22.71,22.82,22.71,22.8,101085.0
2020-03-13 14:20:00,22.81,22.85,22.79,22.85,100125.0,22.81,22.85,22.79,22.85,100125.0
2020-03-13 14:25:00,22.84,22.85,22.78,22.8,106605.0,22.84,22.85,22.78,22.8,106605.0
2020-03-13 14:30:00,22.81,22.85,22.78,22.85,90105.0,22.81,22.85,22.78,22.85,90105.0
2020-03-13 14:35:00,22.86,22.87,22.72,22.72,61500.0,22.86,22.87,22.72,22.72,61500.0
2020-03-13 14:40:00,22.71,22.77,22.68,22.77,47805.0,22.71,22.77,22.68,22.77,47805.0
2020-03-13 14:45:00,22.84,22.88,22.81,22.85,35610.0,22.84,22.88,22.81,22.85,35610.0
2020-03-13 14:50:00,22.79,22.83,22.74,22.76,72495.0,22.79,22.83,22.74,22.76,72495.0
2020-03-13 14:55:00,22.75,22.8,22.75,22.76,49755.0,22.75,22.8,22.75,22.76,49755.0
2020-03-13 15:00:00,22.77,22.89,22.75,22.76,91140.0,22.77,22.89,22.75,22.76,91140.0
2020-03-13 15:05:00,22.82,22.86,22.74,22.74,62340.0,22.82,22.86,22.74,22.74,62340.0
2020-03-13 15:10:00,22.74,22.77,22.66,22.75,204345.0,22.74,22.77,22.66,22.75,204345.0
2020-03-13 15:15:00,22.74,22.84,22.74,22.79,63000.0,22.74,22.84,22.74,22.79,63000.0
2020-03-13 15:20:00,22.76,22.83,22.74,22.82,39975.0,22.76,22.83,22.74,22.82,39975.0
2020-03-13 15:25:00,22.81,22.84,22.76,22.8,50280.0,22.81,22.84,22.76,22.8,50280.0
2020-03-13 15:30:00,22.83,22.84,22.52,22.53,150690.0,22.83,22.84,22.52,22.53,150690.0
2020-03-13 15:35:00,22.58,22.86,22.58,22.79,193305.0,22.58,22.86,22.58,22.79,193305.0
2020-03-13 15:40:00,22.81,23.04,22.79,22.93,100905.0,22.81,23.04,22.79,22.93,100905.0
2020-03-13 15:45:00,22.94,23.2,22.94,23.19,117075.0,22.94,23.2,22.94,23.19,117075.0
2020-03-13 15:50:00,23.21,23.42,23.21,23.39,387285.0,23.21,23.42,23.21,23.39,387285.0
2020-03-13 15:55:00,23.41,23.66,23.26,23.62,896070.0,23.41,23.66,23.26,23.62,896070.0
2020-03-16 09:30:00,21.71,21.72,21.71,21.72,152205.0,21.71,21.72,21.71,21.72,152205.0
2020-03-16 09:35:00,21.72,21.72,21.72,21.72,0.0,21.72,21.72,21.72,21.72,0.0
2020-03-16 09:40:00,21.72,21.72,21.72,21.72,0.0,21.72,21.72,21.72,21.72,0.0
2020-03-16 09:45:00,21.24,21.44,20.88,21.41,207510.0,21.24,21.44,20.88,21.41,207510.0
2020-03-16 09:50:00,21.49,21.62,21.4,21.6,191565.0,21.49,21.62,21.4,21.6,191565.0
2020-03-16 09:55:00,21.6,21.93,21.6,21.84,334335.0,21.6,21.93,21.6,21.84,334335.0
2020-03-16 10:00:00,21.83,21.87,21.67,21.69,184830.0,21.83,21.87,21.67,21.69,184830.0
2020-03-16 10:05:00,21.7,21.77,21.6,21.64,166605.0,21.7,21.77,21.6,21.64,166605.0
2020-03-16 10:10:00,21.63,21.78,21.62,21.68,223605.0,21.63,21.78,21.62,21.68,223605.0
2020-03-16 10:15:00,21.7,21.7,21.53,21.54,135015.0,21.7,21.7,21.53,21.54,135015.0
2020-03-16 10:20:00,21.54,21.54,21.42,21.51,125070.0,21.54,21.54,21.42,21.51,125070.0
2020-03-16 10:25:00,21.49,21.81,21.47,21.65,229230.0,21.49,21.81,21.47,21.65,229230.0
2020-03-16 10:30:00,21.65,22.04,21.65,22.04,141840.0,21.65,22.04,21.65,22.04,141840.0
2020-03-16 10:35:00,21.98,22.12,21.93,22.12,150135.0,21.98,22.12,21.93,22.12,150135.0
2020-03-16 10:40:00,22.07,22.13,21.98,22.01,63390.0,22.07,22.13,21.98,22.01,63390.0
2020-03-16 10:45:00,21.99,22.1,21.92,21.98,92460.0,21.99,22.1,21.92,21.98,92460.0
2020-03-16 10:50:00,21.96,22.01,21.88,21.94,108390.0,21.96,22.01,21.88,21.94,108390.0
2020-03-16 10:55:00,21.95,22.02,21.86,21.94,123855.0,21.95,22.02,21.86,21.94,123855.0
2020-03-16 11:00:00,21.88,22.01,21.88,21.98,47610.0,21.88,22.01,21.88,21.98,47610.0
2020-03-16 11:05:00,21.94,22.07,21.89,22.07,95220.0,21.94,22.07,21.89,22.07,95220.0
2020-03-16 11:10:00,22.13,22.24,22.11,22.19,99420.0,22.13,22.24,22.11,22.19,99420.0
2020-03-16 11:15:00,22.14,22.27,22.14,22.24,61500.0,22.14,22.27,22.14,22.24,61500.0
2020-03-16 11:20:00,22.26,22.31,22.15,22.29,76500.0,22.26,22.31,22.15,22.29,76500.0
2020-03-16 11:25:00,22.26,22.4,22.26,22.4,107205.0,22.26,22.4,22.26,22.4,107205.0
2020-03-16 11:30:00,22.39,22.39,22.0,22.03,37515.0,22.39,22.39,22.0,22.03,37515.0
2020-03-16 11:35:00,22.0,22.21,21.99,22.16,73500.0,22.0,22.21,21.99,22.16,73500.0
2020-03-16 11:40:00,22.17,22.23,21.92,21.97,112455.0,22.17,22.23,21.92,21.97,112455.0
2020-03-16 11:45:00,21.97,21.97,21.87,21.9,45840.0,21.97,21.97,21.87,21.9,45840.0
2020-03-16 11:50:00,21.94,22.1,21.94,22.01,312345.0,21.94,22.1,21.94,22.01,312345.0
2020-03-16 11:55:00,22.02,22.06,21.94,22.06,76530.0,22.02,22.06,21.94,22.06,76530.0
2020-03-16 12:00:00,22.02,22.1,21.98,22.1,158715.0,22.02,22.1,21.98,22.1,158715.0
2020-03-16 12:05:00,22.06,22.07,21.89,21.91,56760.0,22.06,22.07,21.89,21.91,56760.0
2020-03-16 12:10:00,21.87,21.92,21.84,21.86,54255.0,21.87,21.92,21.84,21.86,54255.0
2020-03-16 12:15:00,21.84,21.87,21.7,21.72,145065.0,21.84,21.87,21.7,21.72,145065.0
2020-03-16 12:20:00,21.72,21.76,21.71,21.72,40470.0,21.72,21.76,21.71,21.72,40470.0
2020-03-16 12:25:00,21.7,21.86,21.7,21.79,37500.0,21.7,21.86,21.7,21.79,37500.0
2020-03-16 12:30:00,21.79,21.79,21.7,21.75,36735.0,21.79,21.79,21.7,21.75,36735.0
2020-03-16 12:35:00,21.8,21.8,21.68,21.68,51000.0,21.8,21.8,21.68,21.68,51000.0
2020-03-16 12:40:00,21.73,21.77,21.6,21.65,96150.0,21.73,21.77,21.6,21.65,96150.0
2020-03-16 12:45:00,21.62,21.62,21.47,21.52,134880.0,21.62,21.62,21.47,21.52,134880.0
2020-03-16 12:50:00,21.45,21.46,21.29,21.29,147480.0,21.45,21.46,21.29,21.29,147480.0
2020-03-16 12:55:00,21.28,21.33,21.25,21.32,44085.0,21.28,21.33,21.25,21.32,44085.0
2020-03-16 13:00:00,21.27,21.38,21.27,21.36,97005.0,21.27,21.38,21.27,21.36,97005.0
2020-03-16 13:05:00,21.37,21.37,21.22,21.29,81015.0,21.37,21.37,21.22,21.29,81015.0
2020-03-16 13:10:00,21.27,21.5,21.25,21.46,83400.0,21.27,21.5,21.25,21.46,83400.0
2020-03-16 13:15:00,21.47,21.47,21.36,21.4,69525.0,21.47,21.47,21.36,21.4,69525.0
2020-03-16 13:20:00,21.36,21.39,21.34,21.39,33000.0,21.36,21.39,21.34,21.39,33000.0
2020-03-16 13:25:00,21.34,21.39,21.26,21.32,80430.0,21.34,21.39,21.26,21.32,80430.0
2020-03-16 13:30:00,21.32,21.32,21.15,21.18,72075.0,21.32,21.32,21.15,21.18,72075.0
2020-03-16 13:35:00,21.17,21.17,21.09,21.11,148230.0,21.17,21.17,21.09,21.11,148230.0
2020-03-16 13:40:00,21.11,21.12,21.02,21.05,67740.0,21.11,21.12,21.02,21.05,67740.0
2020-03-16 13:45:00,21.04,21.16,21.04,21.14,63555.0,21.04,21.16,21.04,21.14,63555.0
2020-03-16 13:50:00,21.13,21.18,21.04,21.07,44655.0,21.13,21.18,21.04,21.07,44655.0
2020-03-16 13:55:00,21.07,21.13,21.03,21.05,76590.0,21.07,21.13,21.03,21.05,76590.0
2020-03-16 14:00:00,21.0,21.0,20.73,20.73,119175.0,21.0,21.0,20.73,20.73,119175.0
2020-03-16 14:05:00,20.75,20.89,20.75,20.78,50505.0,20.75,20.89,20.75,20.78,50505.0
2020-03-16 14:10:00,20.77,20.78,20.57,20.62,113025.0,20.77,20.78,20.57,20.62,113025.0
2020-03-16 14:15:00,20.61,20.65,20.51,20.6,40875.0,20.61,20.65,20.51,20.6,40875.0
2020-03-16 14:20:00,20.55,20.64,20.47,20.47,83460.0,20.55,20.64,20.47,20.47,83460.0
2020-03-16 14:25:00,20.51,20.64,20.47,20.64,117615.0,20.51,20.64,20.47,20.64,117615.0
2020-03-16 14:30:00,20.66,20.99,20.62,20.99,101055.0,20.66,20.99,20.62,20.99,101055.0
2020-03-16 14:35:00,21.0,21.04,20.91,20.99,55950.0,21.0,21.04,20.91,20.99,55950.0
2020-03-16 14:40:00,20.95,20.95,20.82,20.85,66030.0,20.95,20.95,20.82,20.85,66030.0
2020-03-16 14:45:00,20.89,20.9,20.67,20.67,58350.0,20.89,20.9,20.67,20.67,58350.0
2020-03-16 14:50:00,20.72,20.85,20.67,20.79,170340.0,20.72,20.85,20.67,20.79,170340.0
2020-03-16 14:55:00,20.84,21.03,20.83,20.96,112485.0,20.84,21.03,20.83,20.96,112485.0
2020-03-16 15:00:00,20.95,21.02,20.84,20.86,96075.0,20.95,21.02,20.84,20.86,96075.0
2020-03-16 15:05:00,20.87,20.99,20.82,20.82,205845.0,20.87,20.99,20.82,20.82,205845.0
2020-03-16 15:10:00,20.84,20.94,20.76,20.76,110715.0,20.84,20.94,20.76,20.76,110715.0
2020-03-16 15:15:00,20.79,20.84,20.72,20.72,82500.0,20.79,20.84,20.72,20.72,82500.0
2020-03-16 15:20:00,20.78,20.98,20.73,20.93,251625.0,20.78,20.98,20.73,20.93,251625.0
2020-03-16 15:25:00,20.92,20.97,20.78,20.84,184620.0,20.92,20.97,20.78,20.84,184620.0
2020-03-16 15:30:00,20.79,20.81,20.59,20.59,297630.0,20.79,20.81,20.59,20.59,297630.0
2020-03-16 15:35:00,20.6,20.62,20.41,20.47,178860.0,20.6,20.62,20.41,20.47,178860.0
2020-03-16 15:40:00,20.47,20.69,20.4,20.68,324645.0,20.47,20.69,20.4,20.68,324645.0
2020-03-16 15:45:00,20.67,20.68,20.37,20.41,213630.0,20.67,20.68,20.37,20.41,213630.0
2020-03-16 15:50:00,20.4,20.4,20.04,20.08,617880.0,20.4,20.4,20.04,20.08,617880.0
2020-03-16 15:55:00,20.06,20.09,19.9,19.98,1068120.0,20.06,20.09,19.9,19.98,1068120.0
2020-03-17 09:30:00,20.48,20.61,20.46,20.57,171720.0,20.48,20.61,20.46,20.57,171720.0
2020-03-17 09:35:00,20.6,20.88,20.6,20.62,83370.0,20.6,20.88,20.6,20.62,83370.0
2020-03-17 09:40:00,20.58,20.74,20.46,20.46,74205.0,20.58,20.74,20.46,20.46,74205.0
2020-03-17 09:45:00,20.53,20.56,20.42,20.42,147390.0,20.53,20.56,20.42,20.42,147390.0
2020-03-17 09:50:00,20.38,20.39,20.18,20.2,294975.0,20.38,20.39,20.18,20.2,294975.0
2020-03-17 09:55:00,20.18,20.25,20.16,20.18,222285.0,20.18,20.25,20.16,20.18,222285.0
2020-03-17 10:00:00,20.16,20.29,20.13,20.29,289035.0,20.16,20.29,20.13,20.29,289035.0
2020-03-17 10:05:00,20.31,20.56,20.31,20.55,36420.0,20.31,20.56,20.31,20.55,36420.0
2020-03-17 10:10:00,20.57,20.66,20.53,20.59,116085.0,20.57,20.66,20.53,20.59,116085.0
2020-03-17 10:15:00,20.6,20.69,20.48,20.65,139950.0,20.6,20.69,20.48,20.65,139950.0
2020-03-17 10:20:00,20.66,20.74,20.57,20.66,109350.0,20.66,20.74,20.57,20.66,109350.0
2020-03-17 10:25:00,20.7,20.75,20.61,20.7,104025.0,20.7,20.75,20.61,20.7,104025.0
2020-03-17 10:30:00,20.7,20.76,20.61,20.61,74670.0,20.7,20.76,20.61,20.61,74670.0
2020-03-17 10:35:00,20.57,20.68,20.56,20.59,94800.0,20.57,20.68,20.56,20.59,94800.0
2020-03-17 10:40:00,20.59,20.72,20.52,20.64,107115.0,20.59,20.72,20.52,20.64,107115.0
2020-03-17 10:45:00,20.68,20.78,20.56,20.56,139470.0,20.68,20.78,20.56,20.56,139470.0
2020-03-17 10:50:00,20.56,20.6,20.5,20.55,145260.0,20.56,20.6,20.5,20.55,145260.0
2020-03-17 10:55:00,20.53,20.61,20.49,20.55,117150.0,20.53,20.61,20.49,20.55,117150.0
2020-03-17 11:00:00,20.57,20.65,20.53,20.6,153000.0,20.57,20.65,20.53,20.6,153000.0
2020-03-17 11:05:00,20.64,20.83,20.64,20.83,100290.0,20.64,20.83,20.64,20.83,100290.0
2020-03-17 11:10:00,20.84,21.04,20.84,20.97,244755.0,20.84,21.04,20.84,20.97,244755.0
2020-03-17 11:15:00,20.99,21.02,20.86,21.01,130530.0,20.99,21.02,20.86,21.01,130530.0
2020-03-17 11:20:00,21.05,21.19,20.89,20.91,93300.0,21.05,21.19,20.89,20.91,93300.0
2020-03-17 11:25:00,20.95,21.07,20.87,20.87,148680.0,20.95,21.07,20.87,20.87,148680.0
2020-03-17 11:30:00,20.86,21.1,20.82,20.93,115425.0,20.86,21.1,20.82,20.93,115425.0
2020-03-17 11:35:00,20.96,21.07,20.48,20.48,82410.0,20.96,21.07,20.48,20.48,82410.0
2020-03-17 11:40:00,20.57,20.95,20.52,20.84,111870.0,20.57,20.95,20.52,20.84,111870.0
2020-03-17 11:45:00,20.79,21.15,20.79,21.15,122430.0,20.79,21.15,20.79,21.15,122430.0
2020-03-17 11:50:00,21.12,21.32,21.12,21.32,92925.0,21.12,21.32,21.12,21.32,92925.0
2020-03-17 11:55:00,21.27,21.45,21.19,21.44,84705.0,21.27,21.45,21.19,21.44,84705.0
2020-03-17 12:00:00,21.44,21.66,21.4,21.64,128115.0,21.44,21.66,21.4,21.64,128115.0
2020-03-17 12:05:00,21.65,21.94,21.64,21.91,129765.0,21.65,21.94,21.64,21.91,129765.0
2020-03-17 12:10:00,21.9,22.09,21.82,22.08,86595.0,21.9,22.09,21.82,22.08,86595.0
2020-03-17 12:15:00,22.08,22.08,21.8,21.82,152280.0,22.08,22.08,21.8,21.82,152280.0
2020-03-17 12:20:00,21.81,21.82,21.59,21.64,67080.0,21.81,21.82,21.59,21.64,67080.0
2020-03-17 12:25:00,21.64,21.66,21.56,21.56,37500.0,21.64,21.66,21.56,21.56,37500.0
2020-03-17 12:30:00,21.57,21.62,21.52,21.55,100620.0,21.57,21.62,21.52,21.55,100620.0
2020-03-17 12:35:00,21.54,21.57,21.44,21.46,90840.0,21.54,21.57,21.44,21.46,90840.0
2020-03-17 12:40:00,21.46,21.48,21.42,21.44,33000.0,21.46,21.48,21.42,21.44,33000.0
2020-03-17 12:45:00,21.42,21.46,21.41,21.43,67335.0,21.42,21.46,21.41,21.43,67335.0
2020-03-17 12:50:00,21.42,21.42,21.24,21.33,108750.0,21.42,21.42,21.24,21.33,108750.0
2020-03-17 12:55:00,21.23,21.62,21.23,21.56,74220.0,21.23,21.62,21.23,21.56,74220.0
2020-03-17 13:00:00,21.61,21.71,21.54,21.55,58680.0,21.61,21.71,21.54,21.55,58680.0
2020-03-17 13:05:00,21.55,21.64,21.36,21.38,104235.0,21.55,21.64,21.36,21.38,104235.0
2020-03-17 13:10:00,21.36,21.36,21.19,21.19,139020.0,21.36,21.36,21.19,21.19,139020.0
2020-03-17 13:15:00,21.16,21.42,21.16,21.39,88725.0,21.16,21.42,21.16,21.39,88725.0
2020-03-17 13:20:00,21.41,21.41,21.35,21.35,37725.0,21.41,21.41,21.35,21.35,37725.0
2020-03-17 13:25:00,21.35,21.35,21.26,21.35,39705.0,21.35,21.35,21.26,21.35,39705.0
2020-03-17 13:30:00,21.37,21.52,21.34,21.48,91650.0,21.37,21.52,21.34,21.48,91650.0
2020-03-17 13:35:00,21.47,21.59,21.47,21.57,77355.0,21.47,21.59,21.47,21.57,77355.0
2020-03-17 13:40:00,21.59,21.61,21.5,21.57,133245.0,21.59,21.61,21.5,21.57,133245.0
2020-03-17 13:45:00,21.53,21.55,21.49,21.5,86505.0,21.53,21.55,21.49,21.5,86505.0
2020-03-17 13:50:00,21.5,21.53,21.37,21.41,62385.0,21.5,21.53,21.37,21.41,62385.0
2020-03-17 13:55:00,21.4,21.45,21.34,21.43,78000.0,21.4,21.45,21.34,21.43,78000.0
2020-03-17 14:00:00,21.4,21.47,21.26,21.36,85830.0,21.4,21.47,21.26,21.36,85830.0
2020-03-17 14:05:00,21.39,21.49,21.37,21.43,147840.0,21.39,21.49,21.37,21.43,147840.0
2020-03-17 14:10:00,21.44,21.56,21.44,21.49,131625.0,21.44,21.56,21.44,21.49,131625.0
2020-03-17 14:15:00,21.51,21.66,21.5,21.63,156375.0,21.51,21.66,21.5,21.63,156375.0
2020-03-17 14:20:00,21.66,21.79,21.43,21.49,190425.0,21.66,21.79,21.43,21.49,190425.0
2020-03-17 14:25:00,21.49,21.7,21.48,21.69,96000.0,21.49,21.7,21.48,21.69,96000.0
2020-03-17 14:30:00,21.71,21.89,21.71,21.87,35235.0,21.71,21.89,21.71,21.87,35235.0
2020-03-17 14:35:00,21.8,21.94,21.76,21.8,57075.0,21.8,21.94,21.76,21.8,57075.0
2020-03-17 14:40:00,21.79,21.81,21.67,21.69,60225.0,21.79,21.81,21.67,21.69,60225.0
2020-03-17 14:45:00,21.66,21.66,21.36,21.49,104130.0,21.66,21.66,21.36,21.49,104130.0
2020-03-17 14:50:00,21.45,21.61,21.41,21.49,173895.0,21.45,21.61,21.41,21.49,173895.0
2020-03-17 14:55:00,21.45,21.61,21.37,21.61,100020.0,21.45,21.61,21.37,21.61,100020.0
2020-03-17 15:00:00,21.61,21.66,21.3,21.45,117450.0,21.61,21.66,21.3,21.45,117450.0
2020-03-17 15:05:00,21.45,21.66,21.4,21.66,169965.0,21.45,21.66,21.4,21.66,169965.0
2020-03-17 15:10:00,21.69,21.7,21.58,21.67,85185.0,21.69,21.7,21.58,21.67,85185.0
2020-03-17 15:15:00,21.69,21.76,21.65,21.7,144285.0,21.69,21.76,21.65,21.7,144285.0
2020-03-17 15:20:00,21.71,21.71,21.54,21.6,64515.0,21.71,21.71,21.54,21.6,64515.0
2020-03-17 15:25:00,21.56,21.69,21.5,21.53,126600.0,21.56,21.69,21.5,21.53,126600.0
2020-03-17 15:30:00,21.53,21.67,21.52,21.67,137025.0,21.53,21.67,21.52,21.67,137025.0
2020-03-17 15:35:00,21.66,21.92,21.66,21.87,167370.0,21.66,21.92,21.66,21.87,167370.0
2020-03-17 15:40:00,21.86,22.02,21.86,21.96,233925.0,21.86,22.02,21.86,21.96,233925.0
2020-03-17 15:45:00,21.95,22.02,21.85,21.89,232485.0,21.95,22.02,21.85,21.89,232485.0
2020-03-17 15:50:00,21.93,21.98,21.74,21.9,364200.0,21.93,21.98,21.74,21.9,364200.0
2020-03-17 15:55:00,21.89,21.92,21.72,21.91,988140.0,21.89,21.92,21.72,21.91,988140.0
2020-03-18 09:30:00,19.41,20.83,19.33,20.83,459495.0,19.41,20.83,19.33,20.83,459495.0
2020-03-18 09:35:00,20.83,20.83,20.1,20.3,182820.0,20.83,20.83,20.1,20.3,182820.0
2020-03-18 09:40:00,20.27,20.49,20.25,20.25,363810.0,20.27,20.49,20.25,20.25,363810.0
2020-03-18 09:45:00,20.23,20.23,19.93,20.07,218430.0,20.23,20.23,19.93,20.07,218430.0
2020-03-18 09:50:00,20.02,20.26,20.01,20.25,85770.0,20.02,20.26,20.01,20.25,85770.0
2020-03-18 09:55:00,20.26,20.47,20.26,20.47,167250.0,20.26,20.47,20.26,20.47,167250.0
2020-03-18 10:00:00,20.42,20.48,20.37,20.46,105690.0,20.42,20.48,20.37,20.46,105690.0
2020-03-18 10:05:00,20.47,20.58,20.3,20.3,93030.0,20.47,20.58,20.3,20.3,93030.0
2020-03-18 10:10:00,20.33,20.33,20.16,20.3,124305.0,20.33,20.33,20.16,20.3,124305.0
2020-03-18 10:15:00,20.3,20.37,20.24,20.26,75990.0,20.3,20.37,20.24,20.26,75990.0
2020-03-18 10:20:00,20.22,20.26,20.1,20.17,37500.0,20.22,20.26,20.1,20.17,37500.0
2020-03-18 10:25:00,20.15,20.18,20.02,20.07,62700.0,20.15,20.18,20.02,20.07,62700.0
2020-03-18 10:30:00,20.07,20.14,19.79,19.79,221985.0,20.07,20.14,19.79,19.79,221985.0
2020-03-18 10:35:00,19.8,19.81,19.6,19.6,64560.0,19.8,19.81,19.6,19.6,64560.0
2020-03-18 10:40:00,19.65,19.81,19.62,19.76,101580.0,19.65,19.81,19.62,19.76,101580.0
2020-03-18 10:45:00,19.78,19.8,19.63,19.63,47850.0,19.78,19.8,19.63,19.63,47850.0
2020-03-18 10:50:00,19.66,19.66,19.37,19.43,144015.0,19.66,19.66,19.37,19.43,144015.0
2020-03-18 10:55:00,19.4,19.43,19.27,19.32,183345.0,19.4,19.43,19.27,19.32,183345.0
2020-03-18 11:00:00,19.31,19.34,19.12,19.12,107895.0,19.31,19.34,19.12,19.12,107895.0
2020-03-18 11:05:00,19.11,19.11,18.87,18.87,32715.0,19.11,19.11,18.87,18.87,32715.0
2020-03-18 11:10:00,18.83,18.86,18.72,18.78,127410.0,18.83,18.86,18.72,18.78,127410.0
2020-03-18 11:15:00,18.77,18.78,18.72,18.75,36915.0,18.77,18.78,18.72,18.75,36915.0
2020-03-18 11:20:00,18.76,18.85,18.76,18.78,25350.0,18.76,18.85,18.76,18.78,25350.0
2020-03-18 11:25:00,18.8,18.93,18.79,18.89,163530.0,18.8,18.93,18.79,18.89,163530.0
2020-03-18 11:30:00,18.91,18.96,18.9,18.96,187155.0,18.91,18.96,18.9,18.96,187155.0
2020-03-18 11:35:00,19.03,19.21,19.01,19.07,110235.0,19.03,19.21,19.01,19.07,110235.0
2020-03-18 11:40:00,19.02,19.08,19.0,19.07,42075.0,19.02,19.08,19.0,19.07,42075.0
2020-03-18 11:45:00,19.04,19.13,19.03,19.09,30885.0,19.04,19.13,19.03,19.09,30885.0
2020-03-18 11:50:00,19.19,19.28,19.15,19.16,58890.0,19.19,19.28,19.15,19.16,58890.0
2020-03-18 11:55:00,19.26,19.27,19.14,19.19,79800.0,19.26,19.27,19.14,19.19,79800.0
2020-03-18 12:00:00,19.17,19.38,19.13,19.38,164115.0,19.17,19.38,19.13,19.38,164115.0
2020-03-18 12:05:00,19.35,19.45,19.31,19.44,105000.0,19.35,19.45,19.31,19.44,105000.0
2020-03-18 12:10:00,19.42,19.49,19.34,19.35,69150.0,19.42,19.49,19.34,19.35,69150.0
2020-03-18 12:15:00,19.33,19.38,19.08,19.16,87765.0,19.33,19.38,19.08,19.16,87765.0
2020-03-18 12:20:00,19.17,19.21,19.16,19.2,36015.0,19.17,19.21,19.16,19.2,36015.0
2020-03-18 12:25:00,19.12,19.14,19.04,19.06,60135.0,19.12,19.14,19.04,19.06,60135.0
2020-03-18 12:30:00,19.04,19.08,19.0,19.02,78345.0,19.04,19.08,19.0,19.02,78345.0
2020-03-18 12:35:00,19.0,19.11,18.98,19.08,192930.0,19.0,19.11,18.98,19.08,192930.0
2020-03-18 12:40:00,19.08,19.18,19.07,19.18,83310.0,19.08,19.18,19.07,19.18,83310.0
2020-03-18 12:45:00,19.24,19.25,19.15,19.21,78075.0,19.24,19.25,19.15,19.21,78075.0
2020-03-18 12:50:00,19.21,19.25,19.17,19.17,81090.0,19.21,19.25,19.17,19.17,81090.0
2020-03-18 12:55:00,19.18,19.24,19.16,19.24,19500.0,19.18,19.24,19.16,19.24,19500.0
2020-03-18 13:00:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2020-03-18 13:05:00,19.24,19.24,19.24,19.24,0.0,19.24,19.24,19.24,19.24,0.0
2020-03-18 13:10:00,19.05,19.24,19.03,19.04,125370.0,19.05,19.24,19.03,19.04,125370.0
2020-03-18 13:15:00,19.13,19.21,18.99,19.04,75000.0,19.13,19.21,18.99,19.04,75000.0
2020-03-18 13:20:00,19.04,19.05,18.98,19.02,95835.0,19.04,19.05,18.98,19.02,95835.0
2020-03-18 13:25:00,19.02,19.08,18.75,18.8,407400.0,19.02,19.08,18.75,18.8,407400.0
2020-03-18 13:30:00,18.76,18.93,18.76,18.88,344295.0,18.76,18.93,18.76,18.88,344295.0
2020-03-18 13:35:00,18.9,19.01,18.87,18.97,230265.0,18.9,19.01,18.87,18.97,230265.0
2020-03-18 13:40:00,18.97,19.14,18.91,19.02,157695.0,18.97,19.14,18.91,19.02,157695.0
2020-03-18 13:45:00,19.02,19.02,18.79,18.92,95820.0,19.02,19.02,18.79,18.92,95820.0
2020-03-18 13:50:00,18.94,19.05,18.81,18.89,154350.0,18.94,19.05,18.81,18.89,154350.0
2020-03-18 13:55:00,18.93,18.93,18.78,18.92,216825.0,18.93,18.93,18.78,18.92,216825.0
2020-03-18 14:00:00,18.92,18.93,18.79,18.79,80160.0,18.92,18.93,18.79,18.79,80160.0
2020-03-18 14:05:00,18.79,18.98,18.75,18.91,178905.0,18.79,18.98,18.75,18.91,178905.0
2020-03-18 14:10:00,18.87,18.87,18.69,18.84,210015.0,18.87,18.87,18.69,18.84,210015.0
2020-03-18 14:15:00,18.83,18.9,18.63,18.69,259965.0,18.83,18.9,18.63,18.69,259965.0
2020-03-18 14:20:00,18.67,18.69,18.45,18.66,194250.0,18.67,18.69,18.45,18.66,194250.0
2020-03-18 14:25:00,18.63,18.65,18.55,18.64,114435.0,18.63,18.65,18.55,18.64,114435.0
2020-03-18 14:30:00,18.63,18.69,18.61,18.63,124305.0,18.63,18.69,18.61,18.63,124305.0
2020-03-18 14:35:00,18.61,18.84,18.61,18.84,73725.0,18.61,18.84,18.61,18.84,73725.0
2020-03-18 14:40:00,18.84,18.95,18.82,18.92,171465.0,18.84,18.95,18.82,18.92,171465.0
2020-03-18 14:45:00,18.98,18.99,18.93,18.97,89700.0,18.98,18.99,18.93,18.97,89700.0
2020-03-18 14:50:00,18.98,19.18,18.92,19.18,70590.0,18.98,19.18,18.92,19.18,70590.0
2020-03-18 14:55:00,19.22,19.52,19.19,19.49,183345.0,19.22,19.52,19.19,19.49,183345.0
2020-03-18 15:00:00,19.52,19.59,19.29,19.29,99810.0,19.52,19.59,19.29,19.29,99810.0
2020-03-18 15:05:00,19.29,19.43,19.29,19.36,130965.0,19.29,19.43,19.29,19.36,130965.0
2020-03-18 15:10:00,19.35,19.53,19.35,19.48,95490.0,19.35,19.53,19.35,19.48,95490.0
2020-03-18 15:15:00,19.47,19.48,19.26,19.3,103950.0,19.47,19.48,19.26,19.3,103950.0
2020-03-18 15:20:00,19.28,19.31,19.16,19.18,90330.0,19.28,19.31,19.16,19.18,90330.0
2020-03-18 15:25:00,19.18,19.25,19.08,19.09,191850.0,19.18,19.25,19.08,19.09,191850.0
2020-03-18 15:30:00,18.94,18.99,18.75,18.78,148050.0,18.94,18.99,18.75,18.78,148050.0
2020-03-18 15:35:00,18.72,18.74,18.33,18.38,138570.0,18.72,18.74,18.33,18.38,138570.0
2020-03-18 15:40:00,18.38,18.72,18.35,18.69,294555.0,18.38,18.72,18.35,18.69,294555.0
2020-03-18 15:45:00,18.69,18.81,18.61,18.81,163155.0,18.69,18.81,18.61,18.81,163155.0
2020-03-18 15:50:00,18.85,19.67,18.84,19.67,446925.0,18.85,19.67,18.84,19.67,446925.0
2020-03-18 15:55:00,19.59,19.71,19.17,19.59,973620.0,19.59,19.71,19.17,19.59,973620.0
2020-03-19 09:30:00,19.42,19.53,18.74,18.95,164955.0,19.42,19.53,18.74,18.95,164955.0
2020-03-19 09:35:00,18.95,19.01,18.86,18.99,84330.0,18.95,19.01,18.86,18.99,84330.0
2020-03-19 09:40:00,18.87,18.98,18.57,18.58,127155.0,18.87,18.98,18.57,18.58,127155.0
2020-03-19 09:45:00,18.56,18.66,18.49,18.61,235740.0,18.56,18.66,18.49,18.61,235740.0
2020-03-19 09:50:00,18.59,18.91,18.58,18.83,77280.0,18.59,18.91,18.58,18.83,77280.0
2020-03-19 09:55:00,18.83,19.02,18.83,18.98,59190.0,18.83,19.02,18.83,18.98,59190.0
2020-03-19 10:00:00,18.96,19.23,18.96,19.23,129210.0,18.96,19.23,18.96,19.23,129210.0
2020-03-19 10:05:00,19.21,19.43,19.15,19.41,79410.0,19.21,19.43,19.15,19.41,79410.0
2020-03-19 10:10:00,19.47,19.72,19.42,19.7,81615.0,19.47,19.72,19.42,19.7,81615.0
2020-03-19 10:15:00,19.72,19.72,19.5,19.5,170370.0,19.72,19.72,19.5,19.5,170370.0
2020-03-19 10:20:00,19.49,19.53,19.33,19.33,15000.0,19.49,19.53,19.33,19.33,15000.0
2020-03-19 10:25:00,19.33,19.55,19.33,19.47,85740.0,19.33,19.55,19.33,19.47,85740.0
2020-03-19 10:30:00,19.48,19.64,19.44,19.64,71100.0,19.48,19.64,19.44,19.64,71100.0
2020-03-19 10:35:00,19.63,19.63,19.46,19.46,26175.0,19.63,19.63,19.46,19.46,26175.0
2020-03-19 10:40:00,19.44,19.49,19.44,19.46,163830.0,19.44,19.49,19.44,19.46,163830.0
2020-03-19 10:45:00,19.46,19.49,19.34,19.39,68475.0,19.46,19.49,19.34,19.39,68475.0
2020-03-19 10:50:00,19.35,19.39,19.27,19.29,19290.0,19.35,19.39,19.27,19.29,19290.0
2020-03-19 10:55:00,19.3,19.37,19.22,19.22,99540.0,19.3,19.37,19.22,19.22,99540.0
2020-03-19 11:00:00,19.24,19.29,19.21,19.26,422640.0,19.24,19.29,19.21,19.26,422640.0
2020-03-19 11:05:00,19.26,19.42,19.24,19.42,64620.0,19.26,19.42,19.24,19.42,64620.0
2020-03-19 11:10:00,19.38,19.57,19.38,19.57,49335.0,19.38,19.57,19.38,19.57,49335.0
2020-03-19 11:15:00,19.62,19.63,19.53,19.56,61875.0,19.62,19.63,19.53,19.56,61875.0
2020-03-19 11:20:00,19.56,19.7,19.54,19.7,122865.0,19.56,19.7,19.54,19.7,122865.0
2020-03-19 11:25:00,19.66,20.08,19.66,20.08,81945.0,19.66,20.08,19.66,20.08,81945.0
2020-03-19 11:30:00,20.0,20.09,20.0,20.06,56670.0,20.0,20.09,20.0,20.06,56670.0
2020-03-19 11:35:00,20.15,20.42,20.12,20.37,74100.0,20.15,20.42,20.12,20.37,74100.0
2020-03-19 11:40:00,20.31,20.38,20.23,20.35,36000.0,20.31,20.38,20.23,20.35,36000.0
2020-03-19 11:45:00,20.28,20.34,20.22,20.34,54075.0,20.28,20.34,20.22,20.34,54075.0
2020-03-19 11:50:00,20.29,20.34,20.17,20.18,40455.0,20.29,20.34,20.17,20.18,40455.0
2020-03-19 11:55:00,20.08,20.24,20.05,20.06,28500.0,20.08,20.24,20.05,20.06,28500.0
2020-03-19 12:00:00,19.99,19.99,19.69,19.79,28500.0,19.99,19.99,19.69,19.79,28500.0
2020-03-19 12:05:00,19.82,19.82,19.75,19.8,30885.0,19.82,19.82,19.75,19.8,30885.0
2020-03-19 12:10:00,19.83,19.85,19.69,19.83,125370.0,19.83,19.85,19.69,19.83,125370.0
2020-03-19 12:15:00,19.88,19.88,19.73,19.83,42450.0,19.88,19.88,19.73,19.83,42450.0
2020-03-19 12:20:00,19.83,19.88,19.73,19.73,121950.0,19.83,19.88,19.73,19.73,121950.0
2020-03-19 12:25:00,19.7,19.79,19.67,19.76,96900.0,19.7,19.79,19.67,19.76,96900.0
2020-03-19 12:30:00,19.81,19.97,19.71,19.73,30270.0,19.81,19.97,19.71,19.73,30270.0
2020-03-19 12:35:00,19.73,19.74,19.69,19.71,13110.0,19.73,19.74,19.69,19.71,13110.0
2020-03-19 12:40:00,19.71,19.75,19.68,19.74,66030.0,19.71,19.75,19.68,19.74,66030.0
2020-03-19 12:45:00,19.74,19.86,19.74,19.84,41565.0,19.74,19.86,19.74,19.84,41565.0
2020-03-19 12:50:00,19.77,19.86,19.74,19.82,28950.0,19.77,19.86,19.74,19.82,28950.0
2020-03-19 12:55:00,19.84,19.84,19.59,19.64,62085.0,19.84,19.84,19.59,19.64,62085.0
2020-03-19 13:00:00,19.63,19.63,19.45,19.45,20100.0,19.63,19.63,19.45,19.45,20100.0
2020-03-19 13:05:00,19.54,19.63,19.49,19.57,40500.0,19.54,19.63,19.49,19.57,40500.0
2020-03-19 13:10:00,19.62,19.63,19.56,19.57,124335.0,19.62,19.63,19.56,19.57,124335.0
2020-03-19 13:15:00,19.57,19.58,19.45,19.45,31290.0,19.57,19.58,19.45,19.45,31290.0
2020-03-19 13:20:00,19.5,19.55,19.45,19.55,51690.0,19.5,19.55,19.45,19.55,51690.0
2020-03-19 13:25:00,19.49,19.6,19.48,19.56,45855.0,19.49,19.6,19.48,19.56,45855.0
2020-03-19 13:30:00,19.56,19.56,19.43,19.43,118140.0,19.56,19.56,19.43,19.43,118140.0
2020-03-19 13:35:00,19.38,19.56,19.33,19.45,120450.0,19.38,19.56,19.33,19.45,120450.0
2020-03-19 13:40:00,19.46,19.54,19.46,19.54,71280.0,19.46,19.54,19.46,19.54,71280.0
2020-03-19 13:45:00,19.54,19.63,19.54,19.6,32835.0,19.54,19.63,19.54,19.6,32835.0
2020-03-19 13:50:00,19.6,19.89,19.6,19.89,48000.0,19.6,19.89,19.6,19.89,48000.0
2020-03-19 13:55:00,19.83,19.85,19.67,19.68,71565.0,19.83,19.85,19.67,19.68,71565.0
2020-03-19 14:00:00,19.76,19.85,19.67,19.72,109500.0,19.76,19.85,19.67,19.72,109500.0
2020-03-19 14:05:00,19.73,19.82,19.72,19.81,123195.0,19.73,19.82,19.72,19.81,123195.0
2020-03-19 14:10:00,19.79,19.92,19.78,19.92,250545.0,19.79,19.92,19.78,19.92,250545.0
2020-03-19 14:15:00,19.97,20.16,19.97,20.16,117060.0,19.97,20.16,19.97,20.16,117060.0
2020-03-19 14:20:00,20.14,20.19,20.12,20.13,33645.0,20.14,20.19,20.12,20.13,33645.0
2020-03-19 14:25:00,20.16,20.39,20.14,20.3,392925.0,20.16,20.39,20.14,20.3,392925.0
2020-03-19 14:30:00,20.32,20.36,20.12,20.13,93015.0,20.32,20.36,20.12,20.13,93015.0
2020-03-19 14:35:00,20.17,20.22,20.06,20.09,86865.0,20.17,20.22,20.06,20.09,86865.0
2020-03-19 14:40:00,20.16,20.21,20.01,20.12,57075.0,20.16,20.21,20.01,20.12,57075.0
2020-03-19 14:45:00,20.1,20.11,19.91,20.03,127905.0,20.1,20.11,19.91,20.03,127905.0
2020-03-19 14:50:00,20.04,20.09,20.03,20.05,116475.0,20.04,20.09,20.03,20.05,116475.0
2020-03-19 14:55:00,20.07,20.08,20.04,20.08,62010.0,20.07,20.08,20.04,20.08,62010.0
2020-03-19 15:00:00,20.05,20.05,19.92,20.02,138000.0,20.05,20.05,19.92,20.02,138000.0
2020-03-19 15:05:00,20.01,20.04,19.82,19.92,79005.0,20.01,20.04,19.82,19.92,79005.0
2020-03-19 15:10:00,19.91,19.91,19.76,19.84,85965.0,19.91,19.91,19.76,19.84,85965.0
2020-03-19 15:15:00,19.88,19.96,19.84,19.88,201660.0,19.88,19.96,19.84,19.88,201660.0
2020-03-19 15:20:00,19.9,19.9,19.81,19.81,89865.0,19.9,19.9,19.81,19.81,89865.0
2020-03-19 15:25:00,19.82,19.89,19.75,19.75,148215.0,19.82,19.89,19.75,19.75,148215.0
2020-03-19 15:30:00,19.73,19.79,19.67,19.72,142725.0,19.73,19.79,19.67,19.72,142725.0
2020-03-19 15:35:00,19.73,19.77,19.68,19.69,204630.0,19.73,19.77,19.68,19.69,204630.0
2020-03-19 15:40:00,19.7,19.73,19.67,19.68,242355.0,19.7,19.73,19.67,19.68,242355.0
2020-03-19 15:45:00,19.68,19.69,19.6,19.62,391890.0,19.68,19.69,19.6,19.62,391890.0
2020-03-19 15:50:00,19.6,19.61,19.27,19.29,844200.0,19.6,19.61,19.27,19.29,844200.0
2020-03-19 15:55:00,19.33,19.47,19.3,19.4,679815.0,19.33,19.47,19.3,19.4,679815.0
2020-03-20 09:30:00,19.38,19.44,19.05,19.22,1288500.0,19.38,19.44,19.05,19.22,1288500.0
2020-03-20 09:35:00,19.31,19.33,18.77,18.77,61500.0,19.31,19.33,18.77,18.77,61500.0
2020-03-20 09:40:00,18.77,18.77,18.33,18.5,263415.0,18.77,18.77,18.33,18.5,263415.0
2020-03-20 09:45:00,18.5,18.69,18.43,18.68,175365.0,18.5,18.69,18.43,18.68,175365.0
2020-03-20 09:50:00,18.79,18.86,18.64,18.82,111975.0,18.79,18.86,18.64,18.82,111975.0
2020-03-20 09:55:00,18.82,18.85,18.56,18.56,75525.0,18.82,18.85,18.56,18.56,75525.0
2020-03-20 10:00:00,18.66,18.81,18.64,18.81,66555.0,18.66,18.81,18.64,18.81,66555.0
2020-03-20 10:05:00,18.78,18.78,18.59,18.72,130665.0,18.78,18.78,18.59,18.72,130665.0
2020-03-20 10:10:00,18.69,18.78,18.64,18.71,84345.0,18.69,18.78,18.64,18.71,84345.0
2020-03-20 10:15:00,18.81,18.91,18.75,18.79,59565.0,18.81,18.91,18.75,18.79,59565.0
2020-03-20 10:20:00,18.77,18.93,18.73,18.93,83640.0,18.77,18.93,18.73,18.93,83640.0
2020-03-20 10:25:00,18.93,18.97,18.89,18.96,67500.0,18.93,18.97,18.89,18.96,67500.0
2020-03-20 10:30:00,18.93,19.15,18.93,19.08,59685.0,18.93,19.15,18.93,19.08,59685.0
2020-03-20 10:35:00,19.08,19.08,18.82,18.87,52950.0,19.08,19.08,18.82,18.87,52950.0
2020-03-20 10:40:00,18.92,18.94,18.73,18.77,51675.0,18.92,18.94,18.73,18.77,51675.0
2020-03-20 10:45:00,18.72,18.82,18.64,18.81,126555.0,18.72,18.82,18.64,18.81,126555.0
2020-03-20 10:50:00,18.82,18.89,18.75,18.83,49500.0,18.82,18.89,18.75,18.83,49500.0
2020-03-20 10:55:00,18.84,19.05,18.84,19.05,263445.0,18.84,19.05,18.84,19.05,263445.0
2020-03-20 11:00:00,19.0,19.05,18.91,19.01,88905.0,19.0,19.05,18.91,19.01,88905.0
2020-03-20 11:05:00,18.93,19.1,18.92,19.09,57750.0,18.93,19.1,18.92,19.09,57750.0
2020-03-20 11:10:00,19.1,19.13,18.93,18.93,40500.0,19.1,19.13,18.93,18.93,40500.0
2020-03-20 11:15:00,18.97,18.98,18.85,18.85,25650.0,18.97,18.98,18.85,18.85,25650.0
2020-03-20 11:20:00,18.78,18.84,18.55,18.55,183075.0,18.78,18.84,18.55,18.55,183075.0
2020-03-20 11:25:00,18.55,18.7,18.51,18.69,119385.0,18.55,18.7,18.51,18.69,119385.0
2020-03-20 11:30:00,18.68,18.73,18.61,18.61,70650.0,18.68,18.73,18.61,18.61,70650.0
2020-03-20 11:35:00,18.61,18.75,18.57,18.73,66315.0,18.61,18.75,18.57,18.73,66315.0
2020-03-20 11:40:00,18.62,18.68,18.54,18.68,218925.0,18.62,18.68,18.54,18.68,218925.0
2020-03-20 11:45:00,18.56,18.56,18.47,18.52,36330.0,18.56,18.56,18.47,18.52,36330.0
2020-03-20 11:50:00,18.46,18.57,18.46,18.57,17430.0,18.46,18.57,18.46,18.57,17430.0
2020-03-20 11:55:00,18.48,18.56,18.46,18.46,54240.0,18.48,18.56,18.46,18.46,54240.0
2020-03-20 12:00:00,18.41,18.46,18.31,18.42,143085.0,18.41,18.46,18.31,18.42,143085.0
2020-03-20 12:05:00,18.39,18.39,18.18,18.18,96570.0,18.39,18.39,18.18,18.18,96570.0
2020-03-20 12:10:00,18.15,18.31,18.15,18.28,54000.0,18.15,18.31,18.15,18.28,54000.0
2020-03-20 12:15:00,18.34,18.34,18.16,18.28,107310.0,18.34,18.34,18.16,18.28,107310.0
2020-03-20 12:20:00,18.28,18.31,18.05,18.09,103740.0,18.28,18.31,18.05,18.09,103740.0
2020-03-20 12:25:00,18.08,18.09,17.97,18.04,128175.0,18.08,18.09,17.97,18.04,128175.0
2020-03-20 12:30:00,18.08,18.26,18.04,18.26,81120.0,18.08,18.26,18.04,18.26,81120.0
2020-03-20 12:35:00,18.21,18.25,18.05,18.18,34110.0,18.21,18.25,18.05,18.18,34110.0
2020-03-20 12:40:00,18.2,18.38,18.16,18.31,37125.0,18.2,18.38,18.16,18.31,37125.0
2020-03-20 12:45:00,18.32,18.35,18.19,18.24,48045.0,18.32,18.35,18.19,18.24,48045.0
2020-03-20 12:50:00,18.24,18.31,18.19,18.31,29655.0,18.24,18.31,18.19,18.31,29655.0
2020-03-20 12:55:00,18.28,18.37,18.24,18.24,69300.0,18.28,18.37,18.24,18.24,69300.0
2020-03-20 13:00:00,18.22,18.3,18.16,18.21,128475.0,18.22,18.3,18.16,18.21,128475.0
2020-03-20 13:05:00,18.24,18.27,18.14,18.23,108780.0,18.24,18.27,18.14,18.23,108780.0
2020-03-20 13:10:00,18.19,18.21,18.09,18.13,109065.0,18.19,18.21,18.09,18.13,109065.0
2020-03-20 13:15:00,18.1,18.18,18.09,18.18,102270.0,18.1,18.18,18.09,18.18,102270.0
2020-03-20 13:20:00,18.15,18.15,17.93,17.94,134025.0,18.15,18.15,17.93,17.94,134025.0
2020-03-20 13:25:00,17.95,18.02,17.87,17.98,63330.0,17.95,18.02,17.87,17.98,63330.0
2020-03-20 13:30:00,18.02,18.12,17.98,18.01,50340.0,18.02,18.12,17.98,18.01,50340.0
2020-03-20 13:35:00,18.03,18.04,17.85,17.93,179085.0,18.03,18.04,17.85,17.93,179085.0
2020-03-20 13:40:00,17.92,17.94,17.81,17.81,75000.0,17.92,17.94,17.81,17.81,75000.0
2020-03-20 13:45:00,17.87,17.96,17.86,17.86,46365.0,17.87,17.96,17.86,17.86,46365.0
2020-03-20 13:50:00,17.85,17.91,17.8,17.85,51810.0,17.85,17.91,17.8,17.85,51810.0
2020-03-20 13:55:00,17.82,17.89,17.8,17.88,55410.0,17.82,17.89,17.8,17.88,55410.0
2020-03-20 14:00:00,17.91,17.91,17.77,17.85,113850.0,17.91,17.91,17.77,17.85,113850.0
2020-03-20 14:05:00,17.83,17.98,17.82,17.83,20250.0,17.83,17.98,17.82,17.83,20250.0
2020-03-20 14:10:00,17.86,17.86,17.71,17.75,37770.0,17.86,17.86,17.71,17.75,37770.0
2020-03-20 14:15:00,17.73,17.73,17.54,17.58,164580.0,17.73,17.73,17.54,17.58,164580.0
2020-03-20 14:20:00,17.59,17.64,17.52,17.52,139740.0,17.59,17.64,17.52,17.52,139740.0
2020-03-20 14:25:00,17.57,17.59,17.44,17.51,54315.0,17.57,17.59,17.44,17.51,54315.0
2020-03-20 14:30:00,17.57,17.63,17.53,17.56,56925.0,17.57,17.63,17.53,17.56,56925.0
2020-03-20 14:35:00,17.54,17.59,17.43,17.52,58725.0,17.54,17.59,17.43,17.52,58725.0
2020-03-20 14:40:00,17.48,17.5,17.41,17.45,45060.0,17.48,17.5,17.41,17.45,45060.0
2020-03-20 14:45:00,17.46,17.55,17.45,17.52,62715.0,17.46,17.55,17.45,17.52,62715.0
2020-03-20 14:50:00,17.54,17.55,17.41,17.42,143010.0,17.54,17.55,17.41,17.42,143010.0
2020-03-20 14:55:00,17.44,17.5,17.4,17.46,159030.0,17.44,17.5,17.4,17.46,159030.0
2020-03-20 15:00:00,17.48,17.51,17.41,17.47,87825.0,17.48,17.51,17.41,17.47,87825.0
2020-03-20 15:05:00,17.46,17.56,17.42,17.52,156810.0,17.46,17.56,17.42,17.52,156810.0
2020-03-20 15:10:00,17.48,17.65,17.48,17.65,107355.0,17.48,17.65,17.48,17.65,107355.0
2020-03-20 15:15:00,17.62,17.63,17.43,17.43,107745.0,17.62,17.63,17.43,17.43,107745.0
2020-03-20 15:20:00,17.42,17.64,17.42,17.58,158505.0,17.42,17.64,17.42,17.58,158505.0
2020-03-20 15:25:00,17.62,17.86,17.62,17.79,175770.0,17.62,17.86,17.62,17.79,175770.0
2020-03-20 15:30:00,17.82,17.93,17.78,17.93,118200.0,17.82,17.93,17.78,17.93,118200.0
2020-03-20 15:35:00,17.94,18.02,17.85,17.93,430050.0,17.94,18.02,17.85,17.93,430050.0
2020-03-20 15:40:00,17.92,18.0,17.81,17.81,125655.0,17.92,18.0,17.81,17.81,125655.0
2020-03-20 15:45:00,17.81,17.85,17.7,17.71,189435.0,17.81,17.85,17.7,17.71,189435.0
2020-03-20 15:50:00,17.66,17.7,17.59,17.68,429540.0,17.66,17.7,17.59,17.68,429540.0
2020-03-20 15:55:00,17.67,17.7,17.49,17.56,804435.0,17.67,17.7,17.49,17.56,804435.0
2020-03-23 09:30:00,17.06,17.53,16.98,17.26,417735.0,17.06,17.53,16.98,17.26,417735.0
2020-03-23 09:35:00,17.23,17.33,17.0,17.09,295470.0,17.23,17.33,17.0,17.09,295470.0
2020-03-23 09:40:00,17.09,17.25,17.01,17.05,203880.0,17.09,17.25,17.01,17.05,203880.0
2020-03-23 09:45:00,17.02,17.3,16.99,17.3,99270.0,17.02,17.3,16.99,17.3,99270.0
2020-03-23 09:50:00,17.27,17.45,17.27,17.35,250500.0,17.27,17.45,17.27,17.35,250500.0
2020-03-23 09:55:00,17.38,17.65,17.37,17.61,95610.0,17.38,17.65,17.37,17.61,95610.0
2020-03-23 10:00:00,17.64,17.8,17.6,17.77,271380.0,17.64,17.8,17.6,17.77,271380.0
2020-03-23 10:05:00,17.8,17.97,17.8,17.93,133980.0,17.8,17.97,17.8,17.93,133980.0
2020-03-23 10:10:00,17.94,18.06,17.91,17.92,109230.0,17.94,18.06,17.91,17.92,109230.0
2020-03-23 10:15:00,17.91,17.91,17.4,17.44,102555.0,17.91,17.91,17.4,17.44,102555.0
2020-03-23 10:20:00,17.41,17.58,17.33,17.45,110685.0,17.41,17.58,17.33,17.45,110685.0
2020-03-23 10:25:00,17.53,17.67,17.48,17.67,79650.0,17.53,17.67,17.48,17.67,79650.0
2020-03-23 10:30:00,17.7,17.71,17.62,17.67,120840.0,17.7,17.71,17.62,17.67,120840.0
2020-03-23 10:35:00,17.64,17.7,17.52,17.62,87630.0,17.64,17.7,17.52,17.62,87630.0
2020-03-23 10:40:00,17.6,17.7,17.55,17.62,114795.0,17.6,17.7,17.55,17.62,114795.0
2020-03-23 10:45:00,17.65,17.65,17.5,17.53,95745.0,17.65,17.65,17.5,17.53,95745.0
2020-03-23 10:50:00,17.54,17.62,17.52,17.53,98265.0,17.54,17.62,17.52,17.53,98265.0
2020-03-23 10:55:00,17.55,17.55,17.42,17.5,179415.0,17.55,17.55,17.42,17.5,179415.0
2020-03-23 11:00:00,17.51,17.59,17.44,17.57,200625.0,17.51,17.59,17.44,17.57,200625.0
2020-03-23 11:05:00,17.56,17.62,17.45,17.47,65895.0,17.56,17.62,17.45,17.47,65895.0
2020-03-23 11:10:00,17.51,17.55,17.36,17.43,204390.0,17.51,17.55,17.36,17.43,204390.0
2020-03-23 11:15:00,17.37,17.43,17.32,17.35,57420.0,17.37,17.43,17.32,17.35,57420.0
2020-03-23 11:20:00,17.36,17.38,17.3,17.33,107100.0,17.36,17.38,17.3,17.33,107100.0
2020-03-23 11:25:00,17.36,17.36,17.21,17.21,72330.0,17.36,17.36,17.21,17.21,72330.0
2020-03-23 11:30:00,17.22,17.28,17.18,17.19,262275.0,17.22,17.28,17.18,17.19,262275.0
2020-03-23 11:35:00,17.17,17.27,17.07,17.24,148500.0,17.17,17.27,17.07,17.24,148500.0
2020-03-23 11:40:00,17.26,17.26,17.13,17.21,63120.0,17.26,17.26,17.13,17.21,63120.0
2020-03-23 11:45:00,17.2,17.21,17.15,17.19,36990.0,17.2,17.21,17.15,17.19,36990.0
2020-03-23 11:50:00,17.18,17.23,17.18,17.18,78525.0,17.18,17.23,17.18,17.18,78525.0
2020-03-23 11:55:00,17.17,17.21,17.04,17.16,354960.0,17.17,17.21,17.04,17.16,354960.0
2020-03-23 12:00:00,17.17,17.23,17.17,17.21,79500.0,17.17,17.23,17.17,17.21,79500.0
2020-03-23 12:05:00,17.2,17.2,17.0,17.0,45750.0,17.2,17.2,17.0,17.0,45750.0
2020-03-23 12:10:00,16.98,17.04,16.92,16.97,302865.0,16.98,17.04,16.92,16.97,302865.0
2020-03-23 12:15:00,16.91,16.98,16.91,16.92,232605.0,16.91,16.98,16.91,16.92,232605.0
2020-03-23 12:20:00,16.91,16.91,16.84,16.86,40500.0,16.91,16.91,16.84,16.86,40500.0
2020-03-23 12:25:00,16.83,16.87,16.8,16.86,46020.0,16.83,16.87,16.8,16.86,46020.0
2020-03-23 12:30:00,16.85,16.85,16.77,16.78,34125.0,16.85,16.85,16.77,16.78,34125.0
2020-03-23 12:35:00,16.84,16.9,16.78,16.84,61770.0,16.84,16.9,16.78,16.84,61770.0
2020-03-23 12:40:00,16.8,16.97,16.8,16.93,61530.0,16.8,16.97,16.8,16.93,61530.0
2020-03-23 12:45:00,16.94,16.98,16.92,16.96,112845.0,16.94,16.98,16.92,16.96,112845.0
2020-03-23 12:50:00,16.94,17.21,16.94,17.04,54720.0,16.94,17.21,16.94,17.04,54720.0
2020-03-23 12:55:00,17.16,17.29,17.15,17.26,46350.0,17.16,17.29,17.15,17.26,46350.0
2020-03-23 13:00:00,17.26,17.26,17.06,17.11,195150.0,17.26,17.26,17.06,17.11,195150.0
2020-03-23 13:05:00,17.1,17.27,17.09,17.26,186975.0,17.1,17.27,17.09,17.26,186975.0
2020-03-23 13:10:00,17.31,17.46,17.29,17.45,74625.0,17.31,17.46,17.29,17.45,74625.0
2020-03-23 13:15:00,17.44,17.44,17.36,17.43,53355.0,17.44,17.44,17.36,17.43,53355.0
2020-03-23 13:20:00,17.41,17.41,17.21,17.24,124770.0,17.41,17.41,17.21,17.24,124770.0
2020-03-23 13:25:00,17.22,17.23,17.09,17.14,135030.0,17.22,17.23,17.09,17.14,135030.0
2020-03-23 13:30:00,17.11,17.23,17.11,17.23,326685.0,17.11,17.23,17.11,17.23,326685.0
2020-03-23 13:35:00,17.26,17.31,17.07,17.13,86655.0,17.26,17.31,17.07,17.13,86655.0
2020-03-23 13:40:00,17.17,17.23,17.07,17.1,43500.0,17.17,17.23,17.07,17.1,43500.0
2020-03-23 13:45:00,17.13,17.41,17.13,17.38,33195.0,17.13,17.41,17.13,17.38,33195.0
2020-03-23 13:50:00,17.34,17.48,17.23,17.24,68400.0,17.34,17.48,17.23,17.24,68400.0
2020-03-23 13:55:00,17.24,17.26,17.07,17.17,126285.0,17.24,17.26,17.07,17.17,126285.0
2020-03-23 14:00:00,17.15,17.18,17.04,17.14,151290.0,17.15,17.18,17.04,17.14,151290.0
2020-03-23 14:05:00,17.17,17.28,17.1,17.13,92415.0,17.17,17.28,17.1,17.13,92415.0
2020-03-23 14:10:00,17.12,17.18,17.07,17.08,70515.0,17.12,17.18,17.07,17.08,70515.0
2020-03-23 14:15:00,17.1,17.18,17.04,17.06,261510.0,17.1,17.18,17.04,17.06,261510.0
2020-03-23 14:20:00,17.02,17.06,16.94,17.02,146430.0,17.02,17.06,16.94,17.02,146430.0
2020-03-23 14:25:00,17.0,17.17,16.99,17.06,978540.0,17.0,17.17,16.99,17.06,978540.0
2020-03-23 14:30:00,17.08,17.08,16.93,16.96,117675.0,17.08,17.08,16.93,16.96,117675.0
2020-03-23 14:35:00,16.98,17.02,16.92,16.99,70065.0,16.98,17.02,16.92,16.99,70065.0
2020-03-23 14:40:00,17.0,17.04,16.95,16.98,1625115.0,17.0,17.04,16.95,16.98,1625115.0
2020-03-23 14:45:00,17.0,17.09,16.94,17.08,151755.0,17.0,17.09,16.94,17.08,151755.0
2020-03-23 14:50:00,17.05,17.1,16.99,17.1,741840.0,17.05,17.1,16.99,17.1,741840.0
2020-03-23 14:55:00,17.08,17.2,17.06,17.13,76005.0,17.08,17.2,17.06,17.13,76005.0
2020-03-23 15:00:00,17.13,17.15,17.06,17.1,984510.0,17.13,17.15,17.06,17.1,984510.0
2020-03-23 15:05:00,17.11,17.2,17.06,17.15,602100.0,17.11,17.2,17.06,17.15,602100.0
2020-03-23 15:10:00,17.18,17.2,17.08,17.2,337485.0,17.18,17.2,17.08,17.2,337485.0
2020-03-23 15:15:00,17.21,17.41,17.19,17.41,3914625.0,17.21,17.41,17.19,17.41,3914625.0
2020-03-23 15:20:00,17.41,17.41,17.25,17.25,238545.0,17.41,17.41,17.25,17.25,238545.0
2020-03-23 15:25:00,17.25,17.4,17.14,17.4,168540.0,17.25,17.4,17.14,17.4,168540.0
2020-03-23 15:30:00,17.4,17.47,17.19,17.27,177285.0,17.4,17.47,17.19,17.27,177285.0
2020-03-23 15:35:00,17.27,17.51,17.23,17.41,209535.0,17.27,17.51,17.23,17.41,209535.0
2020-03-23 15:40:00,17.42,17.47,17.29,17.41,228135.0,17.42,17.47,17.29,17.41,228135.0
2020-03-23 15:45:00,17.43,17.61,17.34,17.48,440010.0,17.43,17.61,17.34,17.48,440010.0
2020-03-23 15:50:00,17.5,17.55,17.42,17.42,566715.0,17.5,17.55,17.42,17.42,566715.0
2020-03-23 15:55:00,17.46,17.47,17.19,17.4,1558185.0,17.46,17.47,17.19,17.4,1558185.0
2020-03-24 09:30:00,18.15,18.71,18.1,18.65,358515.0,18.15,18.71,18.1,18.65,358515.0
2020-03-24 09:35:00,18.63,18.81,18.62,18.63,1296375.0,18.63,18.81,18.62,18.63,1296375.0
2020-03-24 09:40:00,18.58,18.62,18.54,18.59,1788345.0,18.58,18.62,18.54,18.59,1788345.0
2020-03-24 09:45:00,18.63,19.13,18.62,19.13,131010.0,18.63,19.13,18.62,19.13,131010.0
2020-03-24 09:50:00,19.17,19.67,19.1,19.43,639945.0,19.17,19.67,19.1,19.43,639945.0
2020-03-24 09:55:00,19.34,19.35,18.63,18.63,229395.0,19.34,19.35,18.63,18.63,229395.0
2020-03-24 10:00:00,18.64,18.7,18.52,18.61,252510.0,18.64,18.7,18.52,18.61,252510.0
2020-03-24 10:05:00,18.66,18.72,18.57,18.57,1052130.0,18.66,18.72,18.57,18.57,1052130.0
2020-03-24 10:10:00,18.59,18.6,18.39,18.6,352335.0,18.59,18.6,18.39,18.6,352335.0
2020-03-24 10:15:00,18.58,18.6,18.28,18.3,556500.0,18.58,18.6,18.28,18.3,556500.0
2020-03-24 10:20:00,18.29,18.53,18.29,18.51,1083435.0,18.29,18.53,18.29,18.51,1083435.0
2020-03-24 10:25:00,18.51,18.53,18.41,18.41,460110.0,18.51,18.53,18.41,18.41,460110.0
2020-03-24 10:30:00,18.41,18.47,18.32,18.37,222930.0,18.41,18.47,18.32,18.37,222930.0
2020-03-24 10:35:00,18.38,18.47,18.38,18.43,425295.0,18.38,18.47,18.38,18.43,425295.0
2020-03-24 10:40:00,18.41,18.51,18.37,18.4,233340.0,18.41,18.51,18.37,18.4,233340.0
2020-03-24 10:45:00,18.44,18.47,18.27,18.27,142905.0,18.44,18.47,18.27,18.27,142905.0
2020-03-24 10:50:00,18.27,18.27,18.19,18.22,279495.0,18.27,18.27,18.19,18.22,279495.0
2020-03-24 10:55:00,18.22,18.26,18.19,18.2,912645.0,18.22,18.26,18.19,18.2,912645.0
2020-03-24 11:00:00,18.21,18.27,18.14,18.15,67995.0,18.21,18.27,18.14,18.15,67995.0
2020-03-24 11:05:00,18.16,18.18,18.07,18.17,142110.0,18.16,18.18,18.07,18.17,142110.0
2020-03-24 11:10:00,18.19,18.33,18.19,18.28,906585.0,18.19,18.33,18.19,18.28,906585.0
2020-03-24 11:15:00,18.28,18.31,18.24,18.24,652785.0,18.28,18.31,18.24,18.24,652785.0
2020-03-24 11:20:00,18.24,18.59,18.22,18.49,117000.0,18.24,18.59,18.22,18.49,117000.0
2020-03-24 11:25:00,18.57,18.74,18.54,18.57,1539420.0,18.57,18.74,18.54,18.57,1539420.0
2020-03-24 11:30:00,18.57,18.61,18.51,18.54,99390.0,18.57,18.61,18.51,18.54,99390.0
2020-03-24 11:35:00,18.53,18.59,18.51,18.54,870405.0,18.53,18.59,18.51,18.54,870405.0
2020-03-24 11:40:00,18.53,18.65,18.52,18.65,279105.0,18.53,18.65,18.52,18.65,279105.0
2020-03-24 11:45:00,18.65,18.77,18.65,18.76,238605.0,18.65,18.77,18.65,18.76,238605.0
2020-03-24 11:50:00,18.83,18.92,18.74,18.92,189750.0,18.83,18.92,18.74,18.92,189750.0
2020-03-24 11:55:00,18.95,19.01,18.83,18.99,218115.0,18.95,19.01,18.83,18.99,218115.0
2020-03-24 12:00:00,18.98,18.98,18.77,18.85,207735.0,18.98,18.98,18.77,18.85,207735.0
2020-03-24 12:05:00,18.88,18.97,18.81,18.9,313680.0,18.88,18.97,18.81,18.9,313680.0
2020-03-24 12:10:00,18.9,19.0,18.89,18.92,252030.0,18.9,19.0,18.89,18.92,252030.0
2020-03-24 12:15:00,18.93,19.11,18.91,19.11,186990.0,18.93,19.11,18.91,19.11,186990.0
2020-03-24 12:20:00,19.11,19.4,19.09,19.4,25650.0,19.11,19.4,19.09,19.4,25650.0
2020-03-24 12:25:00,19.27,19.43,19.27,19.42,69840.0,19.27,19.43,19.27,19.42,69840.0
2020-03-24 12:30:00,19.47,19.57,19.38,19.38,127080.0,19.47,19.57,19.38,19.38,127080.0
2020-03-24 12:35:00,19.46,19.52,19.37,19.48,82605.0,19.46,19.52,19.37,19.48,82605.0
2020-03-24 12:40:00,19.44,19.45,19.35,19.4,89955.0,19.44,19.45,19.35,19.4,89955.0
2020-03-24 12:45:00,19.38,19.38,19.28,19.32,133275.0,19.38,19.38,19.28,19.32,133275.0
2020-03-24 12:50:00,19.34,19.35,19.27,19.3,47295.0,19.34,19.35,19.27,19.3,47295.0
2020-03-24 12:55:00,19.31,19.32,19.17,19.17,94005.0,19.31,19.32,19.17,19.17,94005.0
2020-03-24 13:00:00,19.13,19.13,18.84,18.92,85155.0,19.13,19.13,18.84,18.92,85155.0
2020-03-24 13:05:00,18.93,18.93,18.79,18.84,133140.0,18.93,18.93,18.79,18.84,133140.0
2020-03-24 13:10:00,18.84,18.91,18.84,18.89,109530.0,18.84,18.91,18.84,18.89,109530.0
2020-03-24 13:15:00,18.93,18.99,18.9,18.94,79935.0,18.93,18.99,18.9,18.94,79935.0
2020-03-24 13:20:00,18.93,18.93,18.85,18.91,158550.0,18.93,18.93,18.85,18.91,158550.0
2020-03-24 13:25:00,18.87,18.92,18.82,18.89,269940.0,18.87,18.92,18.82,18.89,269940.0
2020-03-24 13:30:00,18.86,18.9,18.75,18.84,316485.0,18.86,18.9,18.75,18.84,316485.0
2020-03-24 13:35:00,18.84,18.9,18.79,18.85,354990.0,18.84,18.9,18.79,18.85,354990.0
2020-03-24 13:40:00,18.84,18.89,18.71,18.76,404505.0,18.84,18.89,18.71,18.76,404505.0
2020-03-24 13:45:00,18.75,18.75,18.61,18.63,121410.0,18.75,18.75,18.61,18.63,121410.0
2020-03-24 13:50:00,18.64,18.64,18.5,18.57,80505.0,18.64,18.64,18.5,18.57,80505.0
2020-03-24 13:55:00,18.54,18.61,18.52,18.58,173790.0,18.54,18.61,18.52,18.58,173790.0
2020-03-24 14:00:00,18.6,18.66,18.56,18.59,156915.0,18.6,18.66,18.56,18.59,156915.0
2020-03-24 14:05:00,18.56,18.66,18.56,18.59,282030.0,18.56,18.66,18.56,18.59,282030.0
2020-03-24 14:10:00,18.62,18.69,18.6,18.63,203595.0,18.62,18.69,18.6,18.63,203595.0
2020-03-24 14:15:00,18.63,18.78,18.62,18.76,120780.0,18.63,18.78,18.62,18.76,120780.0
2020-03-24 14:20:00,18.77,18.92,18.74,18.83,218100.0,18.77,18.92,18.74,18.83,218100.0
2020-03-24 14:25:00,18.83,18.83,18.63,18.63,146475.0,18.83,18.83,18.63,18.63,146475.0
2020-03-24 14:30:00,18.62,18.8,18.61,18.8,115065.0,18.62,18.8,18.61,18.8,115065.0
2020-03-24 14:35:00,18.83,18.9,18.74,18.9,130125.0,18.83,18.9,18.74,18.9,130125.0
2020-03-24 14:40:00,18.88,18.88,18.79,18.81,87810.0,18.88,18.88,18.79,18.81,87810.0
2020-03-24 14:45:00,18.89,18.89,18.76,18.82,165570.0,18.89,18.89,18.76,18.82,165570.0
2020-03-24 14:50:00,18.81,18.89,18.78,18.85,137490.0,18.81,18.89,18.78,18.85,137490.0
2020-03-24 14:55:00,18.85,19.0,18.82,18.97,67500.0,18.85,19.0,18.82,18.97,67500.0
2020-03-24 15:00:00,18.98,19.04,18.97,18.99,177165.0,18.98,19.04,18.97,18.99,177165.0
2020-03-24 15:05:00,19.01,19.08,18.99,19.02,706065.0,19.01,19.08,18.99,19.02,706065.0
2020-03-24 15:10:00,19.01,19.04,18.92,19.0,224070.0,19.01,19.04,18.92,19.0,224070.0
2020-03-24 15:15:00,19.01,19.1,18.97,19.02,131295.0,19.01,19.1,18.97,19.02,131295.0
2020-03-24 15:20:00,19.0,19.05,18.82,18.82,185025.0,19.0,19.05,18.82,18.82,185025.0
2020-03-24 15:25:00,18.81,18.81,18.6,18.67,264510.0,18.81,18.81,18.6,18.67,264510.0
2020-03-24 15:30:00,18.7,18.7,18.62,18.68,472035.0,18.7,18.7,18.62,18.68,472035.0
2020-03-24 15:35:00,18.68,18.73,18.62,18.7,367410.0,18.68,18.73,18.62,18.7,367410.0
2020-03-24 15:40:00,18.67,18.7,18.62,18.65,346215.0,18.67,18.7,18.62,18.65,346215.0
2020-03-24 15:45:00,18.63,18.64,18.35,18.35,912540.0,18.63,18.64,18.35,18.35,912540.0
2020-03-24 15:50:00,18.33,18.36,18.25,18.34,1629885.0,18.33,18.36,18.25,18.34,1629885.0
2020-03-24 15:55:00,18.35,18.56,18.19,18.49,3829995.0,18.35,18.56,18.19,18.49,3829995.0
2020-03-25 09:30:00,18.63,18.84,18.47,18.71,268950.0,18.63,18.84,18.47,18.71,268950.0
2020-03-25 09:35:00,18.79,19.13,18.79,19.13,82845.0,18.79,19.13,18.79,19.13,82845.0
2020-03-25 09:40:00,19.06,19.08,18.72,18.82,258555.0,19.06,19.08,18.72,18.82,258555.0
2020-03-25 09:45:00,18.8,18.9,18.68,18.73,760035.0,18.8,18.9,18.68,18.73,760035.0
2020-03-25 09:50:00,18.73,18.79,18.51,18.53,949875.0,18.73,18.79,18.51,18.53,949875.0
2020-03-25 09:55:00,18.54,18.73,18.53,18.66,345435.0,18.54,18.73,18.53,18.66,345435.0
2020-03-25 10:00:00,18.68,18.8,18.64,18.64,376395.0,18.68,18.8,18.64,18.64,376395.0
2020-03-25 10:05:00,18.64,18.76,18.55,18.65,196500.0,18.64,18.76,18.55,18.65,196500.0
2020-03-25 10:10:00,18.69,18.73,18.44,18.49,218370.0,18.69,18.73,18.44,18.49,218370.0
2020-03-25 10:15:00,18.45,18.66,18.45,18.59,132435.0,18.45,18.66,18.45,18.59,132435.0
2020-03-25 10:20:00,18.58,18.68,18.56,18.6,80925.0,18.58,18.68,18.56,18.6,80925.0
2020-03-25 10:25:00,18.61,18.62,18.49,18.59,75000.0,18.61,18.62,18.49,18.59,75000.0
2020-03-25 10:30:00,18.59,18.71,18.56,18.58,284520.0,18.59,18.71,18.56,18.58,284520.0
2020-03-25 10:35:00,18.57,18.85,18.52,18.85,237030.0,18.57,18.85,18.52,18.85,237030.0
2020-03-25 10:40:00,18.85,19.04,18.8,18.89,222585.0,18.85,19.04,18.8,18.89,222585.0
2020-03-25 10:45:00,18.91,18.91,18.64,18.71,166950.0,18.91,18.91,18.64,18.71,166950.0
2020-03-25 10:50:00,18.68,18.78,18.59,18.59,206685.0,18.68,18.78,18.59,18.59,206685.0
2020-03-25 10:55:00,18.57,18.63,18.33,18.57,499275.0,18.57,18.63,18.33,18.57,499275.0
2020-03-25 11:00:00,18.62,18.73,18.59,18.59,422220.0,18.62,18.73,18.59,18.59,422220.0
2020-03-25 11:05:00,18.59,18.74,18.53,18.74,267630.0,18.59,18.74,18.53,18.74,267630.0
2020-03-25 11:10:00,18.81,18.94,18.75,18.87,227145.0,18.81,18.94,18.75,18.87,227145.0
2020-03-25 11:15:00,18.82,18.84,18.48,18.5,404130.0,18.82,18.84,18.48,18.5,404130.0
2020-03-25 11:20:00,18.5,18.52,18.35,18.52,213405.0,18.5,18.52,18.35,18.52,213405.0
2020-03-25 11:25:00,18.48,18.78,18.48,18.59,165810.0,18.48,18.78,18.48,18.59,165810.0
2020-03-25 11:30:00,18.52,18.64,18.37,18.59,535455.0,18.52,18.64,18.37,18.59,535455.0
2020-03-25 11:35:00,18.54,18.57,18.35,18.57,254985.0,18.54,18.57,18.35,18.57,254985.0
2020-03-25 11:40:00,18.67,18.68,18.44,18.46,53250.0,18.67,18.68,18.44,18.46,53250.0
2020-03-25 11:45:00,18.46,18.78,18.46,18.78,126165.0,18.46,18.78,18.46,18.78,126165.0
2020-03-25 11:50:00,18.75,18.81,18.5,18.53,140190.0,18.75,18.81,18.5,18.53,140190.0
2020-03-25 11:55:00,18.52,18.8,18.5,18.71,92580.0,18.52,18.8,18.5,18.71,92580.0
2020-03-25 12:00:00,18.71,18.87,18.71,18.82,186210.0,18.71,18.87,18.71,18.82,186210.0
2020-03-25 12:05:00,18.84,18.86,18.72,18.72,116595.0,18.84,18.86,18.72,18.72,116595.0
2020-03-25 12:10:00,18.74,18.83,18.73,18.83,168120.0,18.74,18.83,18.73,18.83,168120.0
2020-03-25 12:15:00,18.83,18.92,18.83,18.84,109875.0,18.83,18.92,18.83,18.84,109875.0
2020-03-25 12:20:00,18.85,19.12,18.85,19.08,93105.0,18.85,19.12,18.85,19.08,93105.0
2020-03-25 12:25:00,19.08,19.1,18.96,19.05,118545.0,19.08,19.1,18.96,19.05,118545.0
2020-03-25 12:30:00,19.02,19.06,18.91,18.97,194040.0,19.02,19.06,18.91,18.97,194040.0
2020-03-25 12:35:00,18.97,19.08,18.84,19.08,262335.0,18.97,19.08,18.84,19.08,262335.0
2020-03-25 12:40:00,19.05,19.25,19.04,19.17,127995.0,19.05,19.25,19.04,19.17,127995.0
2020-03-25 12:45:00,19.17,19.29,19.13,19.25,190455.0,19.17,19.29,19.13,19.25,190455.0
2020-03-25 12:50:00,19.3,19.39,19.23,19.23,208665.0,19.3,19.39,19.23,19.23,208665.0
2020-03-25 12:55:00,19.25,19.42,19.25,19.42,180930.0,19.25,19.42,19.25,19.42,180930.0
2020-03-25 13:00:00,19.41,19.63,19.38,19.55,180585.0,19.41,19.63,19.38,19.55,180585.0
2020-03-25 13:05:00,19.51,19.62,19.51,19.62,104925.0,19.51,19.62,19.51,19.62,104925.0
2020-03-25 13:10:00,19.58,19.78,19.55,19.77,227340.0,19.58,19.78,19.55,19.77,227340.0
2020-03-25 13:15:00,19.77,19.89,19.75,19.85,125745.0,19.77,19.89,19.75,19.85,125745.0
2020-03-25 13:20:00,19.86,19.89,19.75,19.84,116235.0,19.86,19.89,19.75,19.84,116235.0
2020-03-25 13:25:00,19.84,19.89,19.69,19.89,155955.0,19.84,19.89,19.69,19.89,155955.0
2020-03-25 13:30:00,19.88,19.96,19.87,19.93,100080.0,19.88,19.96,19.87,19.93,100080.0
2020-03-25 13:35:00,19.95,19.97,19.83,19.88,180480.0,19.95,19.97,19.83,19.88,180480.0
2020-03-25 13:40:00,19.88,19.92,19.84,19.91,122190.0,19.88,19.92,19.84,19.91,122190.0
2020-03-25 13:45:00,19.91,20.24,19.9,20.22,238590.0,19.91,20.24,19.9,20.22,238590.0
2020-03-25 13:50:00,20.23,20.23,20.04,20.08,247635.0,20.23,20.23,20.04,20.08,247635.0
2020-03-25 13:55:00,20.08,20.11,19.96,19.97,113370.0,20.08,20.11,19.96,19.97,113370.0
2020-03-25 14:00:00,20.02,20.08,19.96,19.98,93060.0,20.02,20.08,19.96,19.98,93060.0
2020-03-25 14:05:00,20.01,20.18,19.85,20.17,138750.0,20.01,20.18,19.85,20.17,138750.0
2020-03-25 14:10:00,20.29,20.54,20.24,20.51,106770.0,20.29,20.54,20.24,20.51,106770.0
2020-03-25 14:15:00,20.51,20.57,20.46,20.53,118545.0,20.51,20.57,20.46,20.53,118545.0
2020-03-25 14:20:00,20.54,20.58,20.45,20.55,135060.0,20.54,20.58,20.45,20.55,135060.0
2020-03-25 14:25:00,20.56,20.66,20.45,20.64,174000.0,20.56,20.66,20.45,20.64,174000.0
2020-03-25 14:30:00,20.61,20.62,20.33,20.36,109455.0,20.61,20.62,20.33,20.36,109455.0
2020-03-25 14:35:00,20.36,20.6,20.35,20.58,229215.0,20.36,20.6,20.35,20.58,229215.0
2020-03-25 14:40:00,20.58,20.6,20.46,20.5,70890.0,20.58,20.6,20.46,20.5,70890.0
2020-03-25 14:45:00,20.51,20.69,20.51,20.69,164595.0,20.51,20.69,20.51,20.69,164595.0
2020-03-25 14:50:00,20.69,20.7,20.42,20.66,152100.0,20.69,20.7,20.42,20.66,152100.0
2020-03-25 14:55:00,20.69,20.82,20.61,20.76,191805.0,20.69,20.82,20.61,20.76,191805.0
2020-03-25 15:00:00,20.74,20.98,20.72,20.84,221700.0,20.74,20.98,20.72,20.84,221700.0
2020-03-25 15:05:00,20.87,20.89,20.53,20.63,205005.0,20.87,20.89,20.53,20.63,205005.0
2020-03-25 15:10:00,20.6,20.71,20.58,20.64,139935.0,20.6,20.71,20.58,20.64,139935.0
2020-03-25 15:15:00,20.68,20.68,20.43,20.47,133665.0,20.68,20.68,20.43,20.47,133665.0
2020-03-25 15:20:00,20.45,20.51,20.38,20.41,282105.0,20.45,20.51,20.38,20.41,282105.0
2020-03-25 15:25:00,20.44,20.62,20.28,20.28,375585.0,20.44,20.62,20.28,20.28,375585.0
2020-03-25 15:30:00,20.29,20.41,20.26,20.29,481305.0,20.29,20.41,20.26,20.29,481305.0
2020-03-25 15:35:00,20.28,20.44,20.28,20.33,405345.0,20.28,20.44,20.28,20.33,405345.0
2020-03-25 15:40:00,20.33,20.43,20.22,20.25,406350.0,20.33,20.43,20.22,20.25,406350.0
2020-03-25 15:45:00,20.24,20.27,20.1,20.18,364050.0,20.24,20.27,20.1,20.18,364050.0
2020-03-25 15:50:00,20.19,20.21,19.93,19.95,1141425.0,20.19,20.21,19.93,19.95,1141425.0
2020-03-25 15:55:00,19.95,20.03,19.82,19.93,1927125.0,19.95,20.03,19.82,19.93,1927125.0
2020-03-26 09:30:00,20.0,21.0,20.0,20.53,292860.0,20.0,21.0,20.0,20.53,292860.0
2020-03-26 09:35:00,20.58,20.83,20.47,20.83,120555.0,20.58,20.83,20.47,20.83,120555.0
2020-03-26 09:40:00,20.65,20.91,20.61,20.91,183390.0,20.65,20.91,20.61,20.91,183390.0
2020-03-26 09:45:00,20.82,20.84,20.59,20.65,52725.0,20.82,20.84,20.59,20.65,52725.0
2020-03-26 09:50:00,20.6,20.71,20.48,20.71,149370.0,20.6,20.71,20.48,20.71,149370.0
2020-03-26 09:55:00,20.73,21.0,20.72,20.89,949485.0,20.73,21.0,20.72,20.89,949485.0
2020-03-26 10:00:00,20.87,20.91,20.8,20.86,74400.0,20.87,20.91,20.8,20.86,74400.0
2020-03-26 10:05:00,20.9,21.17,20.89,21.17,132435.0,20.9,21.17,20.89,21.17,132435.0
2020-03-26 10:10:00,21.15,21.19,20.93,20.94,302595.0,21.15,21.19,20.93,20.94,302595.0
2020-03-26 10:15:00,20.91,21.07,20.91,20.96,185670.0,20.91,21.07,20.91,20.96,185670.0
2020-03-26 10:20:00,20.96,21.03,20.94,21.0,89685.0,20.96,21.03,20.94,21.0,89685.0
2020-03-26 10:25:00,20.99,21.06,20.91,20.91,66030.0,20.99,21.06,20.91,20.91,66030.0
2020-03-26 10:30:00,20.94,21.33,20.91,21.33,91560.0,20.94,21.33,20.91,21.33,91560.0
2020-03-26 10:35:00,21.3,21.3,21.07,21.1,145290.0,21.3,21.3,21.07,21.1,145290.0
2020-03-26 10:40:00,21.06,21.43,20.98,21.43,264930.0,21.06,21.43,20.98,21.43,264930.0
2020-03-26 10:45:00,21.37,21.46,21.23,21.26,300870.0,21.37,21.46,21.23,21.26,300870.0
2020-03-26 10:50:00,21.28,21.47,21.28,21.4,174510.0,21.28,21.47,21.28,21.4,174510.0
2020-03-26 10:55:00,21.47,21.71,21.47,21.71,209670.0,21.47,21.71,21.47,21.71,209670.0
2020-03-26 11:00:00,21.65,21.85,21.59,21.85,269205.0,21.65,21.85,21.59,21.85,269205.0
2020-03-26 11:05:00,21.87,21.88,21.74,21.77,415800.0,21.87,21.88,21.74,21.77,415800.0
2020-03-26 11:10:00,21.78,21.79,21.54,21.56,272400.0,21.78,21.79,21.54,21.56,272400.0
2020-03-26 11:15:00,21.58,21.73,21.58,21.68,108975.0,21.58,21.73,21.58,21.68,108975.0
2020-03-26 11:20:00,21.67,21.73,21.58,21.61,110145.0,21.67,21.73,21.58,21.61,110145.0
2020-03-26 11:25:00,21.66,21.71,21.48,21.58,172125.0,21.66,21.71,21.48,21.58,172125.0
2020-03-26 11:30:00,21.56,21.8,21.53,21.72,279195.0,21.56,21.8,21.53,21.72,279195.0
2020-03-26 11:35:00,21.7,21.86,21.62,21.77,228930.0,21.7,21.86,21.62,21.77,228930.0
2020-03-26 11:40:00,21.84,21.93,21.67,21.73,147390.0,21.84,21.93,21.67,21.73,147390.0
2020-03-26 11:45:00,21.72,21.72,21.55,21.61,273090.0,21.72,21.72,21.55,21.61,273090.0
2020-03-26 11:50:00,21.62,21.68,21.62,21.65,203520.0,21.62,21.68,21.62,21.65,203520.0
2020-03-26 11:55:00,21.64,21.66,21.55,21.65,163695.0,21.64,21.66,21.55,21.65,163695.0
2020-03-26 12:00:00,21.66,21.67,21.55,21.61,174915.0,21.66,21.67,21.55,21.61,174915.0
2020-03-26 12:05:00,21.6,21.61,21.5,21.61,141015.0,21.6,21.61,21.5,21.61,141015.0
2020-03-26 12:10:00,21.58,21.63,21.51,21.55,76140.0,21.58,21.63,21.51,21.55,76140.0
2020-03-26 12:15:00,21.56,21.57,21.49,21.52,294375.0,21.56,21.57,21.49,21.52,294375.0
2020-03-26 12:20:00,21.53,21.61,21.47,21.58,244605.0,21.53,21.61,21.47,21.58,244605.0
2020-03-26 12:25:00,21.6,21.61,21.44,21.44,108045.0,21.6,21.61,21.44,21.44,108045.0
2020-03-26 12:30:00,21.5,21.5,21.43,21.47,70845.0,21.5,21.5,21.43,21.47,70845.0
2020-03-26 12:35:00,21.49,21.51,21.33,21.43,199680.0,21.49,21.51,21.33,21.43,199680.0
2020-03-26 12:40:00,21.42,21.49,21.42,21.46,39825.0,21.42,21.49,21.42,21.46,39825.0
2020-03-26 12:45:00,21.43,21.44,21.39,21.4,40500.0,21.43,21.44,21.39,21.4,40500.0
2020-03-26 12:50:00,21.4,21.47,21.38,21.4,222615.0,21.4,21.47,21.38,21.4,222615.0
2020-03-26 12:55:00,21.4,21.43,21.4,21.42,76650.0,21.4,21.43,21.4,21.42,76650.0
2020-03-26 13:00:00,21.39,21.42,21.32,21.34,183375.0,21.39,21.42,21.32,21.34,183375.0
2020-03-26 13:05:00,21.34,21.38,21.25,21.28,254550.0,21.34,21.38,21.25,21.28,254550.0
2020-03-26 13:10:00,21.31,21.38,21.1,21.38,400440.0,21.31,21.38,21.1,21.38,400440.0
2020-03-26 13:15:00,21.33,21.4,21.31,21.4,190470.0,21.33,21.4,21.31,21.4,190470.0
2020-03-26 13:20:00,21.41,21.43,21.35,21.37,211530.0,21.41,21.43,21.35,21.37,211530.0
2020-03-26 13:25:00,21.39,21.44,21.35,21.37,51420.0,21.39,21.44,21.35,21.37,51420.0
2020-03-26 13:30:00,21.36,21.4,21.25,21.4,120540.0,21.36,21.4,21.25,21.4,120540.0
2020-03-26 13:35:00,21.38,21.47,21.38,21.46,56100.0,21.38,21.47,21.38,21.46,56100.0
2020-03-26 13:40:00,21.48,21.52,21.45,21.5,55500.0,21.48,21.52,21.45,21.5,55500.0
2020-03-26 13:45:00,21.49,21.54,21.43,21.52,87210.0,21.49,21.54,21.43,21.52,87210.0
2020-03-26 13:50:00,21.51,21.51,21.44,21.45,72315.0,21.51,21.51,21.44,21.45,72315.0
2020-03-26 13:55:00,21.43,21.43,21.31,21.35,158640.0,21.43,21.43,21.31,21.35,158640.0
2020-03-26 14:00:00,21.36,21.45,21.31,21.45,58575.0,21.36,21.45,21.31,21.45,58575.0
2020-03-26 14:05:00,21.45,21.47,21.15,21.19,213165.0,21.45,21.47,21.15,21.19,213165.0
2020-03-26 14:10:00,21.19,21.23,21.11,21.21,138375.0,21.19,21.23,21.11,21.21,138375.0
2020-03-26 14:15:00,21.21,21.27,21.17,21.26,53730.0,21.21,21.27,21.17,21.26,53730.0
2020-03-26 14:20:00,21.26,21.36,21.26,21.32,117210.0,21.26,21.36,21.26,21.32,117210.0
2020-03-26 14:25:00,21.35,21.38,21.25,21.25,131550.0,21.35,21.38,21.25,21.25,131550.0
2020-03-26 14:30:00,21.26,21.28,21.21,21.22,252135.0,21.26,21.28,21.21,21.22,252135.0
2020-03-26 14:35:00,21.21,21.32,21.18,21.23,282975.0,21.21,21.32,21.18,21.23,282975.0
2020-03-26 14:40:00,21.24,21.27,21.22,21.23,85500.0,21.24,21.27,21.22,21.23,85500.0
2020-03-26 14:45:00,21.24,21.24,21.18,21.19,280620.0,21.24,21.24,21.18,21.19,280620.0
2020-03-26 14:50:00,21.22,21.25,21.2,21.22,137280.0,21.22,21.25,21.2,21.22,137280.0
2020-03-26 14:55:00,21.21,21.36,21.2,21.34,119715.0,21.21,21.36,21.2,21.34,119715.0
2020-03-26 15:00:00,21.33,21.36,21.28,21.28,45450.0,21.33,21.36,21.28,21.28,45450.0
2020-03-26 15:05:00,21.29,21.31,21.23,21.3,43950.0,21.29,21.31,21.23,21.3,43950.0
2020-03-26 15:10:00,21.3,21.36,21.28,21.34,96630.0,21.3,21.36,21.28,21.34,96630.0
2020-03-26 15:15:00,21.34,21.35,21.27,21.34,107385.0,21.34,21.35,21.27,21.34,107385.0
2020-03-26 15:20:00,21.36,21.39,21.26,21.27,134970.0,21.36,21.39,21.26,21.27,134970.0
2020-03-26 15:25:00,21.28,21.37,21.28,21.37,53820.0,21.28,21.37,21.28,21.37,53820.0
2020-03-26 15:30:00,21.38,21.48,21.38,21.46,189975.0,21.38,21.48,21.38,21.46,189975.0
2020-03-26 15:35:00,21.47,21.48,21.33,21.42,151980.0,21.47,21.48,21.33,21.42,151980.0
2020-03-26 15:40:00,21.45,21.53,21.42,21.48,187350.0,21.45,21.53,21.42,21.48,187350.0
2020-03-26 15:45:00,21.48,21.48,21.38,21.43,234300.0,21.48,21.48,21.38,21.43,234300.0
2020-03-26 15:50:00,21.44,21.79,21.41,21.74,854985.0,21.44,21.79,21.41,21.74,854985.0
2020-03-26 15:55:00,21.78,21.88,21.63,21.78,1154970.0,21.78,21.88,21.63,21.78,1154970.0
2020-03-27 09:30:00,21.01,21.12,20.81,20.81,162855.0,21.01,21.12,20.81,20.81,162855.0
2020-03-27 09:35:00,20.87,20.99,20.81,20.99,75750.0,20.87,20.99,20.81,20.99,75750.0
2020-03-27 09:40:00,20.87,21.09,20.86,20.93,101520.0,20.87,21.09,20.86,20.93,101520.0
2020-03-27 09:45:00,20.89,20.91,20.6,20.73,43950.0,20.89,20.91,20.6,20.73,43950.0
2020-03-27 09:50:00,20.78,20.78,20.6,20.62,137130.0,20.78,20.78,20.6,20.62,137130.0
2020-03-27 09:55:00,20.6,20.72,20.56,20.72,78720.0,20.6,20.72,20.56,20.72,78720.0
2020-03-27 10:00:00,20.72,20.74,20.49,20.64,146130.0,20.72,20.74,20.49,20.64,146130.0
2020-03-27 10:05:00,20.63,20.72,20.63,20.72,57210.0,20.63,20.72,20.63,20.72,57210.0
2020-03-27 10:10:00,20.85,20.85,20.71,20.77,87360.0,20.85,20.85,20.71,20.77,87360.0
2020-03-27 10:15:00,20.77,20.8,20.61,20.67,135870.0,20.77,20.8,20.61,20.67,135870.0
2020-03-27 10:20:00,20.67,20.69,20.61,20.64,107820.0,20.67,20.69,20.61,20.64,107820.0
2020-03-27 10:25:00,20.63,20.76,20.62,20.73,72000.0,20.63,20.76,20.62,20.73,72000.0
2020-03-27 10:30:00,20.74,20.74,20.59,20.67,52920.0,20.74,20.74,20.59,20.67,52920.0
2020-03-27 10:35:00,20.64,20.7,20.59,20.61,53115.0,20.64,20.7,20.59,20.61,53115.0
2020-03-27 10:40:00,20.62,20.65,20.58,20.58,33315.0,20.62,20.65,20.58,20.58,33315.0
2020-03-27 10:45:00,20.58,20.61,20.53,20.57,90780.0,20.58,20.61,20.53,20.57,90780.0
2020-03-27 10:50:00,20.55,20.61,20.52,20.57,48000.0,20.55,20.61,20.52,20.57,48000.0
2020-03-27 10:55:00,20.59,20.59,20.48,20.53,132690.0,20.59,20.59,20.48,20.53,132690.0
2020-03-27 11:00:00,20.53,20.57,20.52,20.57,62940.0,20.53,20.57,20.52,20.57,62940.0
2020-03-27 11:05:00,20.54,20.63,20.5,20.63,51000.0,20.54,20.63,20.5,20.63,51000.0
2020-03-27 11:10:00,20.63,20.63,20.56,20.62,56460.0,20.63,20.63,20.56,20.62,56460.0
2020-03-27 11:15:00,20.68,20.79,20.67,20.69,42000.0,20.68,20.79,20.67,20.69,42000.0
2020-03-27 11:20:00,20.65,20.65,20.57,20.62,60000.0,20.65,20.65,20.57,20.62,60000.0
2020-03-27 11:25:00,20.64,20.64,20.52,20.55,25560.0,20.64,20.64,20.52,20.55,25560.0
2020-03-27 11:30:00,20.55,20.61,20.52,20.61,84120.0,20.55,20.61,20.52,20.61,84120.0
2020-03-27 11:35:00,20.59,20.67,20.59,20.61,142005.0,20.59,20.67,20.59,20.61,142005.0
2020-03-27 11:40:00,20.61,20.64,20.57,20.59,28650.0,20.61,20.64,20.57,20.59,28650.0
2020-03-27 11:45:00,20.55,20.59,20.51,20.57,79995.0,20.55,20.59,20.51,20.57,79995.0
2020-03-27 11:50:00,20.6,20.64,20.59,20.63,67950.0,20.6,20.64,20.59,20.63,67950.0
2020-03-27 11:55:00,20.61,20.63,20.56,20.6,87435.0,20.61,20.63,20.56,20.6,87435.0
2020-03-27 12:00:00,20.59,20.66,20.54,20.54,52500.0,20.59,20.66,20.54,20.54,52500.0
2020-03-27 12:05:00,20.54,20.58,20.53,20.56,50685.0,20.54,20.58,20.53,20.56,50685.0
2020-03-27 12:10:00,20.56,20.61,20.55,20.57,69525.0,20.56,20.61,20.55,20.57,69525.0
2020-03-27 12:15:00,20.59,20.67,20.58,20.64,58500.0,20.59,20.67,20.58,20.64,58500.0
2020-03-27 12:20:00,20.68,20.74,20.66,20.69,61875.0,20.68,20.74,20.66,20.69,61875.0
2020-03-27 12:25:00,20.66,20.7,20.6,20.62,50580.0,20.66,20.7,20.6,20.62,50580.0
2020-03-27 12:30:00,20.63,20.76,20.61,20.66,63000.0,20.63,20.76,20.61,20.66,63000.0
2020-03-27 12:35:00,20.68,20.75,20.68,20.69,36720.0,20.68,20.75,20.68,20.69,36720.0
2020-03-27 12:40:00,20.69,20.84,20.68,20.84,93000.0,20.69,20.84,20.68,20.84,93000.0
2020-03-27 12:45:00,20.78,20.83,20.7,20.71,48240.0,20.78,20.83,20.7,20.71,48240.0
2020-03-27 12:50:00,20.71,20.78,20.64,20.73,45690.0,20.71,20.78,20.64,20.73,45690.0
2020-03-27 12:55:00,20.73,20.76,20.71,20.73,31500.0,20.73,20.76,20.71,20.73,31500.0
2020-03-27 13:00:00,20.72,20.85,20.72,20.81,46335.0,20.72,20.85,20.72,20.81,46335.0
2020-03-27 13:05:00,20.8,20.84,20.69,20.71,75480.0,20.8,20.84,20.69,20.71,75480.0
2020-03-27 13:10:00,20.72,20.73,20.68,20.72,66375.0,20.72,20.73,20.68,20.72,66375.0
2020-03-27 13:15:00,20.71,20.73,20.65,20.71,69765.0,20.71,20.73,20.65,20.71,69765.0
2020-03-27 13:20:00,20.7,20.77,20.7,20.77,88770.0,20.7,20.77,20.7,20.77,88770.0
2020-03-27 13:25:00,20.75,20.79,20.65,20.68,103005.0,20.75,20.79,20.65,20.68,103005.0
2020-03-27 13:30:00,20.68,20.77,20.68,20.76,64500.0,20.68,20.77,20.68,20.76,64500.0
2020-03-27 13:35:00,20.75,20.79,20.71,20.79,147975.0,20.75,20.79,20.71,20.79,147975.0
2020-03-27 13:40:00,20.79,20.85,20.79,20.85,67335.0,20.79,20.85,20.79,20.85,67335.0
2020-03-27 13:45:00,20.86,20.93,20.82,20.93,88500.0,20.86,20.93,20.82,20.93,88500.0
2020-03-27 13:50:00,20.93,21.01,20.92,20.98,81390.0,20.93,21.01,20.92,20.98,81390.0
2020-03-27 13:55:00,21.0,21.01,20.91,20.92,43500.0,21.0,21.01,20.91,20.92,43500.0
2020-03-27 14:00:00,20.91,20.94,20.85,20.86,82770.0,20.91,20.94,20.85,20.86,82770.0
2020-03-27 14:05:00,20.88,20.92,20.86,20.88,100305.0,20.88,20.92,20.86,20.88,100305.0
2020-03-27 14:10:00,20.9,20.99,20.9,20.99,87975.0,20.9,20.99,20.9,20.99,87975.0
2020-03-27 14:15:00,20.97,21.01,20.94,21.01,61380.0,20.97,21.01,20.94,21.01,61380.0
2020-03-27 14:20:00,21.0,21.05,20.97,20.98,38115.0,21.0,21.05,20.97,20.98,38115.0
2020-03-27 14:25:00,21.0,21.07,20.98,21.03,45000.0,21.0,21.07,20.98,21.03,45000.0
2020-03-27 14:30:00,21.01,21.09,21.01,21.09,38325.0,21.01,21.09,21.01,21.09,38325.0
2020-03-27 14:35:00,21.07,21.11,21.04,21.07,64575.0,21.07,21.11,21.04,21.07,64575.0
2020-03-27 14:40:00,21.08,21.1,21.03,21.05,76500.0,21.08,21.1,21.03,21.05,76500.0
2020-03-27 14:45:00,21.02,21.08,21.02,21.07,72930.0,21.02,21.08,21.02,21.07,72930.0
2020-03-27 14:50:00,21.05,21.16,21.03,21.11,109770.0,21.05,21.16,21.03,21.11,109770.0
2020-03-27 14:55:00,21.1,21.24,21.1,21.21,78000.0,21.1,21.24,21.1,21.21,78000.0
2020-03-27 15:00:00,21.23,21.28,21.18,21.26,69315.0,21.23,21.28,21.18,21.26,69315.0
2020-03-27 15:05:00,21.28,21.4,21.24,21.4,77790.0,21.28,21.4,21.24,21.4,77790.0
2020-03-27 15:10:00,21.46,21.5,21.35,21.35,102015.0,21.46,21.5,21.35,21.35,102015.0
2020-03-27 15:15:00,21.35,21.48,21.31,21.48,75750.0,21.35,21.48,21.31,21.48,75750.0
2020-03-27 15:20:00,21.42,21.53,21.41,21.53,138615.0,21.42,21.53,21.41,21.53,138615.0
2020-03-27 15:25:00,21.54,21.7,21.54,21.6,116625.0,21.54,21.7,21.54,21.6,116625.0
2020-03-27 15:30:00,21.58,21.66,21.52,21.56,156495.0,21.58,21.66,21.52,21.56,156495.0
2020-03-27 15:35:00,21.54,21.56,21.42,21.45,137145.0,21.54,21.56,21.42,21.45,137145.0
2020-03-27 15:40:00,21.41,21.41,21.32,21.37,149745.0,21.41,21.41,21.32,21.37,149745.0
2020-03-27 15:45:00,21.33,21.41,21.25,21.3,228150.0,21.33,21.41,21.25,21.3,228150.0
2020-03-27 15:50:00,21.24,21.24,20.85,20.85,787275.0,21.24,21.24,20.85,20.85,787275.0
2020-03-27 15:55:00,20.85,21.08,20.8,20.87,1099425.0,20.85,21.08,20.8,20.87,1099425.0
2020-03-30 09:30:00,21.02,21.39,20.73,20.75,201555.0,21.02,21.39,20.73,20.75,201555.0
2020-03-30 09:35:00,20.66,20.77,20.44,20.44,128295.0,20.66,20.77,20.44,20.44,128295.0
2020-03-30 09:40:00,20.57,20.72,20.44,20.63,115500.0,20.57,20.72,20.44,20.63,115500.0
2020-03-30 09:45:00,20.67,20.67,20.55,20.65,110250.0,20.67,20.67,20.55,20.65,110250.0
2020-03-30 09:50:00,20.63,20.81,20.61,20.78,53625.0,20.63,20.81,20.61,20.78,53625.0
2020-03-30 09:55:00,20.74,20.91,20.74,20.8,69000.0,20.74,20.91,20.74,20.8,69000.0
2020-03-30 10:00:00,20.81,20.83,20.54,20.55,115740.0,20.81,20.83,20.54,20.55,115740.0
2020-03-30 10:05:00,20.55,20.64,20.48,20.57,163890.0,20.55,20.64,20.48,20.57,163890.0
2020-03-30 10:10:00,20.55,20.69,20.51,20.67,104775.0,20.55,20.69,20.51,20.67,104775.0
2020-03-30 10:15:00,20.78,20.82,20.66,20.67,50730.0,20.78,20.82,20.66,20.67,50730.0
2020-03-30 10:20:00,20.67,20.77,20.67,20.7,134940.0,20.67,20.77,20.67,20.7,134940.0
2020-03-30 10:25:00,20.67,20.71,20.6,20.62,56310.0,20.67,20.71,20.6,20.62,56310.0
2020-03-30 10:30:00,20.66,20.76,20.66,20.72,104100.0,20.66,20.76,20.66,20.72,104100.0
2020-03-30 10:35:00,20.75,20.86,20.75,20.86,107400.0,20.75,20.86,20.75,20.86,107400.0
2020-03-30 10:40:00,20.85,20.94,20.76,20.79,105165.0,20.85,20.94,20.76,20.79,105165.0
2020-03-30 10:45:00,20.77,20.89,20.75,20.88,81945.0,20.77,20.89,20.75,20.88,81945.0
2020-03-30 10:50:00,20.87,20.91,20.82,20.83,126105.0,20.87,20.91,20.82,20.83,126105.0
2020-03-30 10:55:00,20.83,20.99,20.79,20.97,177210.0,20.83,20.99,20.79,20.97,177210.0
2020-03-30 11:00:00,20.97,21.04,20.92,21.02,72870.0,20.97,21.04,20.92,21.02,72870.0
2020-03-30 11:05:00,20.99,21.04,20.93,20.96,76965.0,20.99,21.04,20.93,20.96,76965.0
2020-03-30 11:10:00,20.96,21.12,20.96,21.09,56805.0,20.96,21.12,20.96,21.09,56805.0
2020-03-30 11:15:00,21.04,21.15,20.98,21.15,49500.0,21.04,21.15,20.98,21.15,49500.0
2020-03-30 11:20:00,21.12,21.15,21.08,21.14,65640.0,21.12,21.15,21.08,21.14,65640.0
2020-03-30 11:25:00,21.12,21.15,21.05,21.14,96390.0,21.12,21.15,21.05,21.14,96390.0
2020-03-30 11:30:00,21.12,21.14,21.07,21.14,96255.0,21.12,21.14,21.07,21.14,96255.0
2020-03-30 11:35:00,21.18,21.2,21.09,21.11,86580.0,21.18,21.2,21.09,21.11,86580.0
2020-03-30 11:40:00,21.12,21.19,21.12,21.16,52500.0,21.12,21.19,21.12,21.16,52500.0
2020-03-30 11:45:00,21.13,21.18,21.13,21.16,21270.0,21.13,21.18,21.13,21.16,21270.0
2020-03-30 11:50:00,21.11,21.11,21.01,21.11,52500.0,21.11,21.11,21.01,21.11,52500.0
2020-03-30 11:55:00,21.11,21.15,21.08,21.08,35280.0,21.11,21.15,21.08,21.08,35280.0
2020-03-30 12:00:00,21.07,21.1,21.03,21.03,60630.0,21.07,21.1,21.03,21.03,60630.0
2020-03-30 12:05:00,21.03,21.04,20.93,20.96,82110.0,21.03,21.04,20.93,20.96,82110.0
2020-03-30 12:10:00,20.98,21.04,20.97,21.0,60765.0,20.98,21.04,20.97,21.0,60765.0
2020-03-30 12:15:00,21.01,21.08,20.98,21.08,75750.0,21.01,21.08,20.98,21.08,75750.0
2020-03-30 12:20:00,21.07,21.09,20.99,21.03,70935.0,21.07,21.09,20.99,21.03,70935.0
2020-03-30 12:25:00,21.04,21.07,21.04,21.05,9300.0,21.04,21.07,21.04,21.05,9300.0
2020-03-30 12:30:00,21.04,21.08,20.99,21.04,63255.0,21.04,21.08,20.99,21.04,63255.0
2020-03-30 12:35:00,21.04,21.04,20.98,21.03,31500.0,21.04,21.04,20.98,21.03,31500.0
2020-03-30 12:40:00,21.04,21.05,21.02,21.02,39105.0,21.04,21.05,21.02,21.02,39105.0
2020-03-30 12:45:00,21.03,21.04,21.0,21.04,70515.0,21.03,21.04,21.0,21.04,70515.0
2020-03-30 12:50:00,21.03,21.15,21.03,21.15,40605.0,21.03,21.15,21.03,21.15,40605.0
2020-03-30 12:55:00,21.13,21.16,21.12,21.15,30240.0,21.13,21.16,21.12,21.15,30240.0
2020-03-30 13:00:00,21.15,21.15,21.07,21.1,78000.0,21.15,21.15,21.07,21.1,78000.0
2020-03-30 13:05:00,21.09,21.13,21.09,21.09,93330.0,21.09,21.13,21.09,21.09,93330.0
2020-03-30 13:10:00,21.1,21.13,21.09,21.13,34785.0,21.1,21.13,21.09,21.13,34785.0
2020-03-30 13:15:00,21.15,21.22,21.09,21.1,75615.0,21.15,21.22,21.09,21.1,75615.0
2020-03-30 13:20:00,21.08,21.09,21.0,21.09,37935.0,21.08,21.09,21.0,21.09,37935.0
2020-03-30 13:25:00,21.12,21.15,21.1,21.1,27210.0,21.12,21.15,21.1,21.1,27210.0
2020-03-30 13:30:00,21.1,21.12,21.08,21.12,17055.0,21.1,21.12,21.08,21.12,17055.0
2020-03-30 13:35:00,21.12,21.12,21.06,21.1,37695.0,21.12,21.12,21.06,21.1,37695.0
2020-03-30 13:40:00,21.11,21.11,21.03,21.06,21375.0,21.11,21.11,21.03,21.06,21375.0
2020-03-30 13:45:00,21.05,21.07,21.01,21.07,57870.0,21.05,21.07,21.01,21.07,57870.0
2020-03-30 13:50:00,21.03,21.03,20.99,21.02,25590.0,21.03,21.03,20.99,21.02,25590.0
2020-03-30 13:55:00,21.01,21.08,21.0,21.04,90000.0,21.01,21.08,21.0,21.04,90000.0
2020-03-30 14:00:00,21.03,21.06,20.99,21.02,86850.0,21.03,21.06,20.99,21.02,86850.0
2020-03-30 14:05:00,21.03,21.05,20.99,21.02,31500.0,21.03,21.05,20.99,21.02,31500.0
2020-03-30 14:10:00,21.0,21.0,20.93,20.93,57525.0,21.0,21.0,20.93,20.93,57525.0
2020-03-30 14:15:00,20.95,21.0,20.94,20.97,39000.0,20.95,21.0,20.94,20.97,39000.0
2020-03-30 14:20:00,20.96,20.96,20.82,20.92,40905.0,20.96,20.96,20.82,20.92,40905.0
2020-03-30 14:25:00,20.88,20.94,20.83,20.94,41580.0,20.88,20.94,20.83,20.94,41580.0
2020-03-30 14:30:00,20.92,21.03,20.91,21.02,25500.0,20.92,21.03,20.91,21.02,25500.0
2020-03-30 14:35:00,21.0,21.11,21.0,21.11,64980.0,21.0,21.11,21.0,21.11,64980.0
2020-03-30 14:40:00,21.08,21.17,21.08,21.17,63225.0,21.08,21.17,21.08,21.17,63225.0
2020-03-30 14:45:00,21.18,21.24,21.13,21.21,82020.0,21.18,21.24,21.13,21.21,82020.0
2020-03-30 14:50:00,21.14,21.26,21.14,21.21,46515.0,21.14,21.26,21.14,21.21,46515.0
2020-03-30 14:55:00,21.23,21.23,21.03,21.05,77610.0,21.23,21.23,21.03,21.05,77610.0
2020-03-30 15:00:00,21.08,21.12,21.08,21.09,26430.0,21.08,21.12,21.08,21.09,26430.0
2020-03-30 15:05:00,21.05,21.15,21.03,21.12,72600.0,21.05,21.15,21.03,21.12,72600.0
2020-03-30 15:10:00,21.14,21.18,21.1,21.18,19620.0,21.14,21.18,21.1,21.18,19620.0
2020-03-30 15:15:00,21.14,21.23,21.13,21.21,62280.0,21.14,21.23,21.13,21.21,62280.0
2020-03-30 15:20:00,21.21,21.27,21.05,21.06,120945.0,21.21,21.27,21.05,21.06,120945.0
2020-03-30 15:25:00,21.07,21.08,20.93,21.08,59025.0,21.07,21.08,20.93,21.08,59025.0
2020-03-30 15:30:00,21.08,21.1,21.06,21.07,27060.0,21.08,21.1,21.06,21.07,27060.0
2020-03-30 15:35:00,21.07,21.2,21.03,21.18,47445.0,21.07,21.2,21.03,21.18,47445.0
2020-03-30 15:40:00,21.19,21.23,21.15,21.19,122490.0,21.19,21.23,21.15,21.19,122490.0
2020-03-30 15:45:00,21.2,21.24,21.17,21.19,102690.0,21.2,21.24,21.17,21.19,102690.0
2020-03-30 15:50:00,21.22,21.36,21.12,21.29,241125.0,21.22,21.36,21.12,21.29,241125.0
2020-03-30 15:55:00,21.25,21.31,21.13,21.2,314445.0,21.25,21.31,21.13,21.2,314445.0
2020-03-31 09:30:00,20.65,20.87,20.5,20.77,235500.0,20.65,20.87,20.5,20.77,235500.0
2020-03-31 09:35:00,20.67,20.8,20.51,20.71,164355.0,20.67,20.8,20.51,20.71,164355.0
2020-03-31 09:40:00,20.74,20.91,20.74,20.88,69975.0,20.74,20.91,20.74,20.88,69975.0
2020-03-31 09:45:00,20.85,20.85,20.66,20.68,62175.0,20.85,20.85,20.66,20.68,62175.0
2020-03-31 09:50:00,20.62,20.66,20.5,20.65,155100.0,20.62,20.66,20.5,20.65,155100.0
2020-03-31 09:55:00,20.63,20.67,20.54,20.58,42000.0,20.63,20.67,20.54,20.58,42000.0
2020-03-31 10:00:00,20.55,20.65,20.55,20.59,127470.0,20.55,20.65,20.55,20.59,127470.0
2020-03-31 10:05:00,20.6,20.65,20.54,20.59,133170.0,20.6,20.65,20.54,20.59,133170.0
2020-03-31 10:10:00,20.59,20.67,20.53,20.67,78000.0,20.59,20.67,20.53,20.67,78000.0
2020-03-31 10:15:00,20.66,20.71,20.59,20.66,100545.0,20.66,20.71,20.59,20.66,100545.0
2020-03-31 10:20:00,20.64,20.67,20.57,20.58,84000.0,20.64,20.67,20.57,20.58,84000.0
2020-03-31 10:25:00,20.56,20.56,20.3,20.34,99540.0,20.56,20.56,20.3,20.34,99540.0
2020-03-31 10:30:00,20.35,20.4,20.3,20.34,107910.0,20.35,20.4,20.3,20.34,107910.0
2020-03-31 10:35:00,20.35,20.38,20.29,20.32,55830.0,20.35,20.38,20.29,20.32,55830.0
2020-03-31 10:40:00,20.32,20.32,20.21,20.3,75900.0,20.32,20.32,20.21,20.3,75900.0
2020-03-31 10:45:00,20.28,20.34,20.26,20.28,67710.0,20.28,20.34,20.26,20.28,67710.0
2020-03-31 10:50:00,20.27,20.52,20.27,20.46,100770.0,20.27,20.52,20.27,20.46,100770.0
2020-03-31 10:55:00,20.47,20.55,20.39,20.42,110520.0,20.47,20.55,20.39,20.42,110520.0
2020-03-31 11:00:00,20.4,20.48,20.4,20.45,80190.0,20.4,20.48,20.4,20.45,80190.0
2020-03-31 11:05:00,20.41,20.58,20.41,20.56,99420.0,20.41,20.58,20.41,20.56,99420.0
2020-03-31 11:10:00,20.54,20.6,20.48,20.5,63345.0,20.54,20.6,20.48,20.5,63345.0
2020-03-31 11:15:00,20.52,20.55,20.43,20.43,50010.0,20.52,20.55,20.43,20.43,50010.0
2020-03-31 11:20:00,20.44,20.5,20.34,20.39,81375.0,20.44,20.5,20.34,20.39,81375.0
2020-03-31 11:25:00,20.41,20.46,20.38,20.42,47385.0,20.41,20.46,20.38,20.42,47385.0
2020-03-31 11:30:00,20.4,20.45,20.35,20.36,69030.0,20.4,20.45,20.35,20.36,69030.0
2020-03-31 11:35:00,20.36,20.36,20.28,20.3,67500.0,20.36,20.36,20.28,20.3,67500.0
2020-03-31 11:40:00,20.33,20.38,20.32,20.33,57630.0,20.33,20.38,20.32,20.33,57630.0
2020-03-31 11:45:00,20.33,20.4,20.33,20.37,76170.0,20.33,20.4,20.33,20.37,76170.0
2020-03-31 11:50:00,20.38,20.4,20.33,20.38,74565.0,20.38,20.4,20.33,20.38,74565.0
2020-03-31 11:55:00,20.38,20.49,20.35,20.45,47385.0,20.38,20.49,20.35,20.45,47385.0
2020-03-31 12:00:00,20.45,20.45,20.38,20.39,23550.0,20.45,20.45,20.38,20.39,23550.0
2020-03-31 12:05:00,20.37,20.45,20.37,20.43,69165.0,20.37,20.45,20.37,20.43,69165.0
2020-03-31 12:10:00,20.44,20.46,20.4,20.4,18000.0,20.44,20.46,20.4,20.4,18000.0
2020-03-31 12:15:00,20.42,20.42,20.33,20.37,78510.0,20.42,20.42,20.33,20.37,78510.0
2020-03-31 12:20:00,20.38,20.44,20.31,20.34,45510.0,20.38,20.44,20.31,20.34,45510.0
2020-03-31 12:25:00,20.34,20.35,20.3,20.34,75765.0,20.34,20.35,20.3,20.34,75765.0
2020-03-31 12:30:00,20.34,20.37,20.3,20.37,94755.0,20.34,20.37,20.3,20.37,94755.0
2020-03-31 12:35:00,20.36,20.38,20.29,20.3,83775.0,20.36,20.38,20.29,20.3,83775.0
2020-03-31 12:40:00,20.32,20.4,20.32,20.37,27105.0,20.32,20.4,20.32,20.37,27105.0
2020-03-31 12:45:00,20.35,20.4,20.3,20.38,69135.0,20.35,20.4,20.3,20.38,69135.0
2020-03-31 12:50:00,20.36,20.39,20.32,20.35,56595.0,20.36,20.39,20.32,20.35,56595.0
2020-03-31 12:55:00,20.34,20.35,20.29,20.32,82365.0,20.34,20.35,20.29,20.32,82365.0
2020-03-31 13:00:00,20.31,20.37,20.31,20.34,37620.0,20.31,20.37,20.31,20.34,37620.0
2020-03-31 13:05:00,20.28,20.35,20.27,20.33,99990.0,20.28,20.35,20.27,20.33,99990.0
2020-03-31 13:10:00,20.35,20.4,20.32,20.4,52860.0,20.35,20.4,20.32,20.4,52860.0
2020-03-31 13:15:00,20.38,20.43,20.36,20.43,58920.0,20.38,20.43,20.36,20.43,58920.0
2020-03-31 13:20:00,20.41,20.43,20.34,20.41,146250.0,20.41,20.43,20.34,20.41,146250.0
2020-03-31 13:25:00,20.41,20.44,20.35,20.35,48525.0,20.41,20.44,20.35,20.35,48525.0
2020-03-31 13:30:00,20.36,20.44,20.33,20.44,40770.0,20.36,20.44,20.33,20.44,40770.0
2020-03-31 13:35:00,20.44,20.45,20.39,20.42,37770.0,20.44,20.45,20.39,20.42,37770.0
2020-03-31 13:40:00,20.41,20.44,20.37,20.4,181185.0,20.41,20.44,20.37,20.4,181185.0
2020-03-31 13:45:00,20.41,20.45,20.4,20.45,34740.0,20.41,20.45,20.4,20.45,34740.0
2020-03-31 13:50:00,20.42,20.46,20.41,20.41,48270.0,20.42,20.46,20.41,20.41,48270.0
2020-03-31 13:55:00,20.44,20.5,20.41,20.49,68940.0,20.44,20.5,20.41,20.49,68940.0
2020-03-31 14:00:00,20.48,20.56,20.47,20.51,84180.0,20.48,20.56,20.47,20.51,84180.0
2020-03-31 14:05:00,20.51,20.52,20.46,20.52,125190.0,20.51,20.52,20.46,20.52,125190.0
2020-03-31 14:10:00,20.49,20.54,20.45,20.47,63090.0,20.49,20.54,20.45,20.47,63090.0
2020-03-31 14:15:00,20.49,20.49,20.42,20.43,53445.0,20.49,20.49,20.42,20.43,53445.0
2020-03-31 14:20:00,20.44,20.44,20.4,20.44,45300.0,20.44,20.44,20.4,20.44,45300.0
2020-03-31 14:25:00,20.46,20.47,20.44,20.47,24060.0,20.46,20.47,20.44,20.47,24060.0
2020-03-31 14:30:00,20.45,20.47,20.4,20.45,41385.0,20.45,20.47,20.4,20.45,41385.0
2020-03-31 14:35:00,20.45,20.47,20.41,20.46,32460.0,20.45,20.47,20.41,20.46,32460.0
2020-03-31 14:40:00,20.43,20.44,20.37,20.38,25455.0,20.43,20.44,20.37,20.38,25455.0
2020-03-31 14:45:00,20.35,20.41,20.32,20.35,178335.0,20.35,20.41,20.32,20.35,178335.0
2020-03-31 14:50:00,20.37,20.41,20.32,20.36,62655.0,20.37,20.41,20.32,20.36,62655.0
2020-03-31 14:55:00,20.34,20.37,20.32,20.36,94635.0,20.34,20.37,20.32,20.36,94635.0
2020-03-31 15:00:00,20.38,20.43,20.37,20.37,61200.0,20.38,20.43,20.37,20.37,61200.0
2020-03-31 15:05:00,20.37,20.37,20.31,20.32,70410.0,20.37,20.37,20.31,20.32,70410.0
2020-03-31 15:10:00,20.31,20.31,20.23,20.25,141495.0,20.31,20.31,20.23,20.25,141495.0
2020-03-31 15:15:00,20.27,20.28,20.19,20.2,103665.0,20.27,20.28,20.19,20.2,103665.0
2020-03-31 15:20:00,20.17,20.2,20.12,20.12,43830.0,20.17,20.2,20.12,20.12,43830.0
2020-03-31 15:25:00,20.13,20.23,20.13,20.2,110280.0,20.13,20.23,20.13,20.2,110280.0
2020-03-31 15:30:00,20.21,20.26,20.19,20.24,80745.0,20.21,20.26,20.19,20.24,80745.0
2020-03-31 15:35:00,20.24,20.25,20.16,20.21,141210.0,20.24,20.25,20.16,20.21,141210.0
2020-03-31 15:40:00,20.23,20.26,20.17,20.17,112875.0,20.23,20.26,20.17,20.17,112875.0
2020-03-31 15:45:00,20.17,20.17,20.05,20.06,335505.0,20.17,20.17,20.05,20.06,335505.0
2020-03-31 15:50:00,20.04,20.23,19.96,20.02,570000.0,20.04,20.23,19.96,20.02,570000.0
2020-03-31 15:55:00,20.03,20.12,19.96,20.06,532410.0,20.03,20.12,19.96,20.06,532410.0
2020-04-01 09:30:00,19.23,19.48,19.06,19.3,304080.0,19.23,19.48,19.06,19.3,304080.0
2020-04-01 09:35:00,19.3,19.4,19.11,19.33,152595.0,19.3,19.4,19.11,19.33,152595.0
2020-04-01 09:40:00,19.3,19.38,19.21,19.36,149190.0,19.3,19.38,19.21,19.36,149190.0
2020-04-01 09:45:00,19.32,19.52,19.31,19.52,180150.0,19.32,19.52,19.31,19.52,180150.0
2020-04-01 09:50:00,19.5,19.56,19.47,19.53,131340.0,19.5,19.56,19.47,19.53,131340.0
2020-04-01 09:55:00,19.52,19.55,19.43,19.49,121875.0,19.52,19.55,19.43,19.49,121875.0
2020-04-01 10:00:00,19.46,19.52,19.37,19.45,100500.0,19.46,19.52,19.37,19.45,100500.0
2020-04-01 10:05:00,19.43,19.51,19.4,19.51,97680.0,19.43,19.51,19.4,19.51,97680.0
2020-04-01 10:10:00,19.55,19.55,19.43,19.49,87030.0,19.55,19.55,19.43,19.49,87030.0
2020-04-01 10:15:00,19.51,19.83,19.51,19.8,327660.0,19.51,19.83,19.51,19.8,327660.0
2020-04-01 10:20:00,19.8,19.93,19.78,19.87,223545.0,19.8,19.93,19.78,19.87,223545.0
2020-04-01 10:25:00,19.92,19.96,19.84,19.87,66150.0,19.92,19.96,19.84,19.87,66150.0
2020-04-01 10:30:00,19.92,20.06,19.92,20.0,67185.0,19.92,20.06,19.92,20.0,67185.0
2020-04-01 10:35:00,20.04,20.04,19.83,19.83,83745.0,20.04,20.04,19.83,19.83,83745.0
2020-04-01 10:40:00,19.9,19.92,19.81,19.84,48990.0,19.9,19.92,19.81,19.84,48990.0
2020-04-01 10:45:00,19.84,19.92,19.82,19.84,37500.0,19.84,19.92,19.82,19.84,37500.0
2020-04-01 10:50:00,19.83,19.83,19.67,19.76,103965.0,19.83,19.83,19.67,19.76,103965.0
2020-04-01 10:55:00,19.75,19.75,19.67,19.7,39000.0,19.75,19.75,19.67,19.7,39000.0
2020-04-01 11:00:00,19.68,19.73,19.62,19.68,67080.0,19.68,19.73,19.62,19.68,67080.0
2020-04-01 11:05:00,19.68,19.68,19.59,19.62,24075.0,19.68,19.68,19.59,19.62,24075.0
2020-04-01 11:10:00,19.69,19.69,19.62,19.62,39000.0,19.69,19.69,19.62,19.62,39000.0
2020-04-01 11:15:00,19.59,19.6,19.49,19.57,27000.0,19.59,19.6,19.49,19.57,27000.0
2020-04-01 11:20:00,19.57,19.6,19.42,19.42,36000.0,19.57,19.6,19.42,19.42,36000.0
2020-04-01 11:25:00,19.42,19.42,19.3,19.38,123660.0,19.42,19.42,19.3,19.38,123660.0
2020-04-01 11:30:00,19.38,19.45,19.37,19.41,73890.0,19.38,19.45,19.37,19.41,73890.0
2020-04-01 11:35:00,19.43,19.51,19.42,19.47,46695.0,19.43,19.51,19.42,19.47,46695.0
2020-04-01 11:40:00,19.42,19.44,19.34,19.41,58815.0,19.42,19.44,19.34,19.41,58815.0
2020-04-01 11:45:00,19.39,19.43,19.35,19.35,49500.0,19.39,19.43,19.35,19.35,49500.0
2020-04-01 11:50:00,19.36,19.39,19.33,19.37,51075.0,19.36,19.39,19.33,19.37,51075.0
2020-04-01 11:55:00,19.39,19.4,19.35,19.39,24000.0,19.39,19.4,19.35,19.39,24000.0
2020-04-01 12:00:00,19.36,19.37,19.33,19.33,68535.0,19.36,19.37,19.33,19.33,68535.0
2020-04-01 12:05:00,19.33,19.41,19.33,19.37,133290.0,19.33,19.41,19.33,19.37,133290.0
2020-04-01 12:10:00,19.37,19.38,19.33,19.35,51000.0,19.37,19.38,19.33,19.35,51000.0
2020-04-01 12:15:00,19.37,19.38,19.31,19.37,172755.0,19.37,19.38,19.31,19.37,172755.0
2020-04-01 12:20:00,19.37,19.49,19.37,19.47,27000.0,19.37,19.49,19.37,19.47,27000.0
2020-04-01 12:25:00,19.47,19.47,19.37,19.43,58620.0,19.47,19.47,19.37,19.43,58620.0
2020-04-01 12:30:00,19.44,19.53,19.44,19.49,49950.0,19.44,19.53,19.44,19.49,49950.0
2020-04-01 12:35:00,19.5,19.5,19.42,19.42,31500.0,19.5,19.5,19.42,19.42,31500.0
2020-04-01 12:40:00,19.45,19.53,19.42,19.46,75030.0,19.45,19.53,19.42,19.46,75030.0
2020-04-01 12:45:00,19.44,19.45,19.39,19.39,56925.0,19.44,19.45,19.39,19.39,56925.0
2020-04-01 12:50:00,19.38,19.46,19.38,19.46,69000.0,19.38,19.46,19.38,19.46,69000.0
2020-04-01 12:55:00,19.46,19.52,19.45,19.49,48960.0,19.46,19.52,19.45,19.49,48960.0
2020-04-01 13:00:00,19.49,19.54,19.45,19.52,79830.0,19.49,19.54,19.45,19.52,79830.0
2020-04-01 13:05:00,19.5,19.53,19.45,19.49,72000.0,19.5,19.53,19.45,19.49,72000.0
2020-04-01 13:10:00,19.48,19.51,19.45,19.45,105000.0,19.48,19.51,19.45,19.45,105000.0
2020-04-01 13:15:00,19.45,19.46,19.39,19.45,50460.0,19.45,19.46,19.39,19.45,50460.0
2020-04-01 13:20:00,19.47,19.49,19.42,19.49,114735.0,19.47,19.49,19.42,19.49,114735.0
2020-04-01 13:25:00,19.47,19.51,19.4,19.45,28290.0,19.47,19.51,19.4,19.45,28290.0
2020-04-01 13:30:00,19.41,19.43,19.36,19.38,92820.0,19.41,19.43,19.36,19.38,92820.0
2020-04-01 13:35:00,19.37,19.4,19.34,19.37,52365.0,19.37,19.4,19.34,19.37,52365.0
2020-04-01 13:40:00,19.38,19.46,19.36,19.46,85860.0,19.38,19.46,19.36,19.46,85860.0
2020-04-01 13:45:00,19.45,19.54,19.42,19.49,130500.0,19.45,19.54,19.42,19.49,130500.0
2020-04-01 13:50:00,19.48,19.56,19.46,19.55,85035.0,19.48,19.56,19.46,19.55,85035.0
2020-04-01 13:55:00,19.53,19.53,19.43,19.45,70650.0,19.53,19.53,19.43,19.45,70650.0
2020-04-01 14:00:00,19.46,19.53,19.4,19.5,102375.0,19.46,19.53,19.4,19.5,102375.0
2020-04-01 14:05:00,19.52,19.56,19.49,19.5,69405.0,19.52,19.56,19.49,19.5,69405.0
2020-04-01 14:10:00,19.49,19.49,19.41,19.45,111255.0,19.49,19.49,19.41,19.45,111255.0
2020-04-01 14:15:00,19.46,19.49,19.44,19.45,115020.0,19.46,19.49,19.44,19.45,115020.0
2020-04-01 14:20:00,19.46,19.48,19.37,19.38,80910.0,19.46,19.48,19.37,19.38,80910.0
2020-04-01 14:25:00,19.39,19.42,19.33,19.42,76500.0,19.39,19.42,19.33,19.42,76500.0
2020-04-01 14:30:00,19.4,19.4,19.31,19.39,129060.0,19.4,19.4,19.31,19.39,129060.0
2020-04-01 14:35:00,19.36,19.46,19.36,19.46,64500.0,19.36,19.46,19.36,19.46,64500.0
2020-04-01 14:40:00,19.43,19.48,19.37,19.39,89160.0,19.43,19.48,19.37,19.39,89160.0
2020-04-01 14:45:00,19.38,19.51,19.37,19.5,155235.0,19.38,19.51,19.37,19.5,155235.0
2020-04-01 14:50:00,19.48,19.52,19.47,19.48,78360.0,19.48,19.52,19.47,19.48,78360.0
2020-04-01 14:55:00,19.47,19.51,19.36,19.38,125010.0,19.47,19.51,19.36,19.38,125010.0
2020-04-01 15:00:00,19.36,19.4,19.24,19.24,135000.0,19.36,19.4,19.24,19.24,135000.0
2020-04-01 15:05:00,19.27,19.31,19.2,19.25,100095.0,19.27,19.31,19.2,19.25,100095.0
2020-04-01 15:10:00,19.25,19.28,19.15,19.15,92760.0,19.25,19.28,19.15,19.15,92760.0
2020-04-01 15:15:00,19.17,19.27,19.16,19.26,99405.0,19.17,19.27,19.16,19.26,99405.0
2020-04-01 15:20:00,19.27,19.29,19.14,19.16,81165.0,19.27,19.29,19.14,19.16,81165.0
2020-04-01 15:25:00,19.16,19.19,19.1,19.14,138330.0,19.16,19.19,19.1,19.14,138330.0
2020-04-01 15:30:00,19.13,19.17,19.07,19.07,133035.0,19.13,19.17,19.07,19.07,133035.0
2020-04-01 15:35:00,19.06,19.08,18.96,18.97,205095.0,19.06,19.08,18.96,18.97,205095.0
2020-04-01 15:40:00,18.97,19.01,18.91,18.91,276975.0,18.97,19.01,18.91,18.91,276975.0
2020-04-01 15:45:00,18.94,19.11,18.94,19.07,194640.0,18.94,19.11,18.94,19.07,194640.0
2020-04-01 15:50:00,19.07,19.09,18.91,19.09,812850.0,19.07,19.09,18.91,19.09,812850.0
2020-04-01 15:55:00,19.11,19.22,19.06,19.15,822825.0,19.11,19.22,19.06,19.15,822825.0
2020-04-02 09:30:00,19.26,19.78,19.26,19.78,266865.0,19.26,19.78,19.26,19.78,266865.0
2020-04-02 09:35:00,19.77,19.78,19.49,19.49,71250.0,19.77,19.78,19.49,19.49,71250.0
2020-04-02 09:40:00,19.58,19.58,19.38,19.38,134745.0,19.58,19.58,19.38,19.38,134745.0
2020-04-02 09:45:00,19.38,19.46,19.28,19.28,94500.0,19.38,19.46,19.28,19.28,94500.0
2020-04-02 09:50:00,19.41,19.41,19.28,19.37,197505.0,19.41,19.41,19.28,19.37,197505.0
2020-04-02 09:55:00,19.41,19.67,19.41,19.67,40500.0,19.41,19.67,19.41,19.67,40500.0
2020-04-02 10:00:00,19.72,19.76,19.62,19.76,92925.0,19.72,19.76,19.62,19.76,92925.0
2020-04-02 10:05:00,19.73,19.81,19.68,19.74,116355.0,19.73,19.81,19.68,19.74,116355.0
2020-04-02 10:10:00,19.79,19.82,19.68,19.73,78045.0,19.79,19.82,19.68,19.73,78045.0
2020-04-02 10:15:00,19.71,19.84,19.68,19.76,90000.0,19.71,19.84,19.68,19.76,90000.0
2020-04-02 10:20:00,19.82,19.88,19.78,19.81,66465.0,19.82,19.88,19.78,19.81,66465.0
2020-04-02 10:25:00,19.82,19.82,19.76,19.79,34530.0,19.82,19.82,19.76,19.79,34530.0
2020-04-02 10:30:00,19.78,19.92,19.74,19.92,39300.0,19.78,19.92,19.74,19.92,39300.0
2020-04-02 10:35:00,19.94,20.08,19.94,20.0,66450.0,19.94,20.08,19.94,20.0,66450.0
2020-04-02 10:40:00,19.94,19.94,19.79,19.83,95475.0,19.94,19.94,19.79,19.83,95475.0
2020-04-02 10:45:00,19.84,19.88,19.75,19.75,63000.0,19.84,19.88,19.75,19.75,63000.0
2020-04-02 10:50:00,19.77,19.77,19.67,19.67,44475.0,19.77,19.77,19.67,19.67,44475.0
2020-04-02 10:55:00,19.68,19.83,19.68,19.78,45825.0,19.68,19.83,19.68,19.78,45825.0
2020-04-02 11:00:00,19.82,19.89,19.77,19.89,91500.0,19.82,19.89,19.77,19.89,91500.0
2020-04-02 11:05:00,19.87,20.0,19.82,19.88,171195.0,19.87,20.0,19.82,19.88,171195.0
2020-04-02 11:10:00,19.87,19.91,19.77,19.77,64005.0,19.87,19.91,19.77,19.77,64005.0
2020-04-02 11:15:00,19.8,19.91,19.8,19.89,85020.0,19.8,19.91,19.8,19.89,85020.0
2020-04-02 11:20:00,19.85,19.85,19.66,19.78,160605.0,19.85,19.85,19.66,19.78,160605.0
2020-04-02 11:25:00,19.75,19.81,19.75,19.81,131220.0,19.75,19.81,19.75,19.81,131220.0
2020-04-02 11:30:00,19.82,19.86,19.81,19.84,47490.0,19.82,19.86,19.81,19.84,47490.0
2020-04-02 11:35:00,19.83,19.86,19.82,19.85,9000.0,19.83,19.86,19.82,19.85,9000.0
2020-04-02 11:40:00,19.84,19.89,19.83,19.87,107490.0,19.84,19.89,19.83,19.87,107490.0
2020-04-02 11:45:00,19.87,19.87,19.82,19.84,48780.0,19.87,19.87,19.82,19.84,48780.0
2020-04-02 11:50:00,19.84,19.85,19.77,19.83,39495.0,19.84,19.85,19.77,19.83,39495.0
2020-04-02 11:55:00,19.85,19.93,19.85,19.9,50925.0,19.85,19.93,19.85,19.9,50925.0
2020-04-02 12:00:00,19.91,19.94,19.86,19.9,85500.0,19.91,19.94,19.86,19.9,85500.0
2020-04-02 12:05:00,19.97,20.06,19.97,20.0,39000.0,19.97,20.06,19.97,20.0,39000.0
2020-04-02 12:10:00,19.99,20.07,19.96,20.07,25410.0,19.99,20.07,19.96,20.07,25410.0
2020-04-02 12:15:00,20.0,20.03,19.97,20.0,86415.0,20.0,20.03,19.97,20.0,86415.0
2020-04-02 12:20:00,20.0,20.0,19.92,19.92,117375.0,20.0,20.0,19.92,19.92,117375.0
2020-04-02 12:25:00,19.93,20.01,19.91,19.98,74580.0,19.93,20.01,19.91,19.98,74580.0
2020-04-02 12:30:00,20.0,20.04,19.93,19.96,114000.0,20.0,20.04,19.93,19.96,114000.0
2020-04-02 12:35:00,19.96,20.02,19.94,20.0,127035.0,19.96,20.02,19.94,20.0,127035.0
2020-04-02 12:40:00,20.0,20.12,19.98,20.08,97605.0,20.0,20.12,19.98,20.08,97605.0
2020-04-02 12:45:00,20.09,20.21,20.09,20.21,93000.0,20.09,20.21,20.09,20.21,93000.0
2020-04-02 12:50:00,20.21,20.25,20.19,20.21,77955.0,20.21,20.25,20.19,20.21,77955.0
2020-04-02 12:55:00,20.22,20.23,20.19,20.23,55500.0,20.22,20.23,20.19,20.23,55500.0
2020-04-02 13:00:00,20.21,20.24,20.17,20.18,87390.0,20.21,20.24,20.17,20.18,87390.0
2020-04-02 13:05:00,20.17,20.19,20.0,20.0,183420.0,20.17,20.19,20.0,20.0,183420.0
2020-04-02 13:10:00,20.02,20.1,20.0,20.1,86295.0,20.02,20.1,20.0,20.1,86295.0
2020-04-02 13:15:00,20.09,20.1,20.01,20.01,103050.0,20.09,20.1,20.01,20.01,103050.0
2020-04-02 13:20:00,20.02,20.05,20.01,20.01,82740.0,20.02,20.05,20.01,20.01,82740.0
2020-04-02 13:25:00,20.04,20.05,19.97,19.99,166530.0,20.04,20.05,19.97,19.99,166530.0
2020-04-02 13:30:00,20.0,20.0,19.96,19.97,190140.0,20.0,20.0,19.96,19.97,190140.0
2020-04-02 13:35:00,19.97,19.99,19.97,19.98,210075.0,19.97,19.99,19.97,19.98,210075.0
2020-04-02 13:40:00,19.98,20.06,19.98,20.06,126000.0,19.98,20.06,19.98,20.06,126000.0
2020-04-02 13:45:00,20.06,20.09,20.0,20.05,87000.0,20.06,20.09,20.0,20.05,87000.0
2020-04-02 13:50:00,20.05,20.1,20.04,20.07,54525.0,20.05,20.1,20.04,20.07,54525.0
2020-04-02 13:55:00,20.07,20.11,20.06,20.07,114000.0,20.07,20.11,20.06,20.07,114000.0
2020-04-02 14:00:00,20.07,20.08,19.97,20.02,111000.0,20.07,20.08,19.97,20.02,111000.0
2020-04-02 14:05:00,20.01,20.02,19.92,19.92,120180.0,20.01,20.02,19.92,19.92,120180.0
2020-04-02 14:10:00,19.93,19.98,19.91,19.93,276360.0,19.93,19.98,19.91,19.93,276360.0
2020-04-02 14:15:00,19.94,19.95,19.77,19.77,204765.0,19.94,19.95,19.77,19.77,204765.0
2020-04-02 14:20:00,19.77,19.84,19.77,19.83,135690.0,19.77,19.84,19.77,19.83,135690.0
2020-04-02 14:25:00,19.83,19.88,19.83,19.87,234870.0,19.83,19.88,19.83,19.87,234870.0
2020-04-02 14:30:00,19.87,19.88,19.83,19.84,193485.0,19.87,19.88,19.83,19.84,193485.0
2020-04-02 14:35:00,19.85,19.91,19.85,19.88,165660.0,19.85,19.91,19.85,19.88,165660.0
2020-04-02 14:40:00,19.9,19.9,19.82,19.84,239460.0,19.9,19.9,19.82,19.84,239460.0
2020-04-02 14:45:00,19.83,19.9,19.82,19.86,116010.0,19.83,19.9,19.82,19.86,116010.0
2020-04-02 14:50:00,19.87,20.06,19.84,19.94,221055.0,19.87,20.06,19.84,19.94,221055.0
2020-04-02 14:55:00,19.96,20.13,19.93,20.13,72930.0,19.96,20.13,19.93,20.13,72930.0
2020-04-02 15:00:00,20.11,20.16,20.09,20.15,103740.0,20.11,20.16,20.09,20.15,103740.0
2020-04-02 15:05:00,20.13,20.19,20.06,20.17,133500.0,20.13,20.19,20.06,20.17,133500.0
2020-04-02 15:10:00,20.21,20.23,20.16,20.18,132420.0,20.21,20.23,20.16,20.18,132420.0
2020-04-02 15:15:00,20.16,20.24,20.16,20.21,120000.0,20.16,20.24,20.16,20.21,120000.0
2020-04-02 15:20:00,20.2,20.21,20.13,20.13,192210.0,20.2,20.21,20.13,20.13,192210.0
2020-04-02 15:25:00,20.12,20.12,20.08,20.08,153420.0,20.12,20.12,20.08,20.08,153420.0
2020-04-02 15:30:00,20.1,20.11,19.95,19.96,308955.0,20.1,20.11,19.95,19.96,308955.0
2020-04-02 15:35:00,19.96,20.02,19.93,19.97,307095.0,19.96,20.02,19.93,19.97,307095.0
2020-04-02 15:40:00,19.95,20.05,19.94,20.04,200460.0,19.95,20.05,19.94,20.04,200460.0
2020-04-02 15:45:00,20.04,20.09,20.01,20.05,278850.0,20.04,20.09,20.01,20.05,278850.0
2020-04-02 15:50:00,20.05,20.23,20.03,20.21,302625.0,20.05,20.23,20.03,20.21,302625.0
2020-04-02 15:55:00,20.17,20.26,20.13,20.22,568110.0,20.17,20.26,20.13,20.22,568110.0
2020-04-03 09:30:00,20.06,20.2,19.95,20.13,284880.0,20.06,20.2,19.95,20.13,284880.0
2020-04-03 09:35:00,20.2,20.2,20.05,20.14,105750.0,20.2,20.2,20.05,20.14,105750.0
2020-04-03 09:40:00,20.14,20.19,20.08,20.12,102555.0,20.14,20.19,20.08,20.12,102555.0
2020-04-03 09:45:00,20.07,20.1,20.01,20.07,281115.0,20.07,20.1,20.01,20.07,281115.0
2020-04-03 09:50:00,20.06,20.07,19.88,20.03,97395.0,20.06,20.07,19.88,20.03,97395.0
2020-04-03 09:55:00,20.05,20.09,19.95,20.02,138135.0,20.05,20.09,19.95,20.02,138135.0
2020-04-03 10:00:00,20.02,20.04,19.93,19.99,156090.0,20.02,20.04,19.93,19.99,156090.0
2020-04-03 10:05:00,19.99,20.02,19.88,19.89,273285.0,19.99,20.02,19.88,19.89,273285.0
2020-04-03 10:10:00,19.89,20.02,19.89,19.92,122610.0,19.89,20.02,19.89,19.92,122610.0
2020-04-03 10:15:00,19.94,20.0,19.91,19.94,94500.0,19.94,20.0,19.91,19.94,94500.0
2020-04-03 10:20:00,19.97,20.02,19.9,20.02,71040.0,19.97,20.02,19.9,20.02,71040.0
2020-04-03 10:25:00,20.05,20.06,19.96,20.03,49395.0,20.05,20.06,19.96,20.03,49395.0
2020-04-03 10:30:00,20.07,20.11,19.98,19.98,19725.0,20.07,20.11,19.98,19.98,19725.0
2020-04-03 10:35:00,20.0,20.09,20.0,20.05,23340.0,20.0,20.09,20.0,20.05,23340.0
2020-04-03 10:40:00,20.03,20.03,19.92,19.92,64815.0,20.03,20.03,19.92,19.92,64815.0
2020-04-03 10:45:00,19.94,19.96,19.9,19.93,103200.0,19.94,19.96,19.9,19.93,103200.0
2020-04-03 10:50:00,19.93,19.94,19.81,19.81,152595.0,19.93,19.94,19.81,19.81,152595.0
2020-04-03 10:55:00,19.85,19.88,19.81,19.88,83565.0,19.85,19.88,19.81,19.88,83565.0
2020-04-03 11:00:00,19.87,19.9,19.81,19.81,73650.0,19.87,19.9,19.81,19.81,73650.0
2020-04-03 11:05:00,19.83,19.86,19.79,19.86,69315.0,19.83,19.86,19.79,19.86,69315.0
2020-04-03 11:10:00,19.85,19.86,19.76,19.76,45270.0,19.85,19.86,19.76,19.76,45270.0
2020-04-03 11:15:00,19.77,19.83,19.77,19.82,103800.0,19.77,19.83,19.77,19.82,103800.0
2020-04-03 11:20:00,19.81,19.81,19.72,19.74,33120.0,19.81,19.81,19.72,19.74,33120.0
2020-04-03 11:25:00,19.77,19.89,19.74,19.88,64560.0,19.77,19.89,19.74,19.88,64560.0
2020-04-03 11:30:00,19.87,19.89,19.78,19.89,85065.0,19.87,19.89,19.78,19.89,85065.0
2020-04-03 11:35:00,19.9,19.94,19.86,19.94,99855.0,19.9,19.94,19.86,19.94,99855.0
2020-04-03 11:40:00,19.92,19.93,19.84,19.84,65265.0,19.92,19.93,19.84,19.84,65265.0
2020-04-03 11:45:00,19.88,19.88,19.8,19.82,45990.0,19.88,19.88,19.8,19.82,45990.0
2020-04-03 11:50:00,19.82,19.86,19.78,19.82,203295.0,19.82,19.86,19.78,19.82,203295.0
2020-04-03 11:55:00,19.8,19.81,19.75,19.76,75405.0,19.8,19.81,19.75,19.76,75405.0
2020-04-03 12:00:00,19.76,19.76,19.71,19.76,86610.0,19.76,19.76,19.71,19.76,86610.0
2020-04-03 12:05:00,19.75,19.75,19.67,19.69,79500.0,19.75,19.75,19.67,19.69,79500.0
2020-04-03 12:10:00,19.7,19.72,19.59,19.6,109545.0,19.7,19.72,19.59,19.6,109545.0
2020-04-03 12:15:00,19.61,19.61,19.52,19.53,60615.0,19.61,19.61,19.52,19.53,60615.0
2020-04-03 12:20:00,19.52,19.6,19.52,19.6,99345.0,19.52,19.6,19.52,19.6,99345.0
2020-04-03 12:25:00,19.59,19.61,19.56,19.61,33300.0,19.59,19.61,19.56,19.61,33300.0
2020-04-03 12:30:00,19.6,19.65,19.6,19.62,110655.0,19.6,19.65,19.6,19.62,110655.0
2020-04-03 12:35:00,19.62,19.65,19.61,19.65,93030.0,19.62,19.65,19.61,19.65,93030.0
2020-04-03 12:40:00,19.64,19.68,19.61,19.67,58050.0,19.64,19.68,19.61,19.67,58050.0
2020-04-03 12:45:00,19.67,19.68,19.57,19.61,55950.0,19.67,19.68,19.57,19.61,55950.0
2020-04-03 12:50:00,19.6,19.65,19.6,19.64,43500.0,19.6,19.65,19.6,19.64,43500.0
2020-04-03 12:55:00,19.64,19.64,19.58,19.58,41250.0,19.64,19.64,19.58,19.58,41250.0
2020-04-03 13:00:00,19.61,19.62,19.51,19.53,128370.0,19.61,19.62,19.51,19.53,128370.0
2020-04-03 13:05:00,19.55,19.57,19.5,19.51,145890.0,19.55,19.57,19.5,19.51,145890.0
2020-04-03 13:10:00,19.49,19.49,19.45,19.45,46575.0,19.49,19.49,19.45,19.45,46575.0
2020-04-03 13:15:00,19.45,19.51,19.44,19.49,94710.0,19.45,19.51,19.44,19.49,94710.0
2020-04-03 13:20:00,19.5,19.51,19.46,19.5,81780.0,19.5,19.51,19.46,19.5,81780.0
2020-04-03 13:25:00,19.47,19.48,19.46,19.47,58965.0,19.47,19.48,19.46,19.47,58965.0
2020-04-03 13:30:00,19.46,19.46,19.37,19.38,39195.0,19.46,19.46,19.37,19.38,39195.0
2020-04-03 13:35:00,19.4,19.41,19.36,19.39,69855.0,19.4,19.41,19.36,19.39,69855.0
2020-04-03 13:40:00,19.38,19.38,19.33,19.38,57210.0,19.38,19.38,19.33,19.38,57210.0
2020-04-03 13:45:00,19.41,19.44,19.39,19.42,65040.0,19.41,19.44,19.39,19.42,65040.0
2020-04-03 13:50:00,19.42,19.44,19.37,19.37,38505.0,19.42,19.44,19.37,19.37,38505.0
2020-04-03 13:55:00,19.37,19.4,19.36,19.4,50985.0,19.37,19.4,19.36,19.4,50985.0
2020-04-03 14:00:00,19.4,19.44,19.37,19.41,93210.0,19.4,19.44,19.37,19.41,93210.0
2020-04-03 14:05:00,19.39,19.4,19.35,19.38,77625.0,19.39,19.4,19.35,19.38,77625.0
2020-04-03 14:10:00,19.37,19.39,19.35,19.38,44610.0,19.37,19.39,19.35,19.38,44610.0
2020-04-03 14:15:00,19.38,19.38,19.29,19.34,172380.0,19.38,19.38,19.29,19.34,172380.0
2020-04-03 14:20:00,19.34,19.39,19.33,19.39,96600.0,19.34,19.39,19.33,19.39,96600.0
2020-04-03 14:25:00,19.38,19.46,19.37,19.46,99840.0,19.38,19.46,19.37,19.46,99840.0
2020-04-03 14:30:00,19.46,19.48,19.44,19.48,54345.0,19.46,19.48,19.44,19.48,54345.0
2020-04-03 14:35:00,19.48,19.5,19.46,19.5,60375.0,19.48,19.5,19.46,19.5,60375.0
2020-04-03 14:40:00,19.5,19.55,19.5,19.52,50805.0,19.5,19.55,19.5,19.52,50805.0
2020-04-03 14:45:00,19.52,19.54,19.5,19.54,59430.0,19.52,19.54,19.5,19.54,59430.0
2020-04-03 14:50:00,19.54,19.6,19.52,19.52,72105.0,19.54,19.6,19.52,19.52,72105.0
2020-04-03 14:55:00,19.5,19.6,19.5,19.6,90900.0,19.5,19.6,19.5,19.6,90900.0
2020-04-03 15:00:00,19.6,19.64,19.53,19.54,87375.0,19.6,19.64,19.53,19.54,87375.0
2020-04-03 15:05:00,19.53,19.53,19.46,19.49,103500.0,19.53,19.53,19.46,19.49,103500.0
2020-04-03 15:10:00,19.49,19.64,19.47,19.59,167355.0,19.49,19.64,19.47,19.59,167355.0
2020-04-03 15:15:00,19.59,19.63,19.56,19.57,101775.0,19.59,19.63,19.56,19.57,101775.0
2020-04-03 15:20:00,19.59,19.59,19.48,19.5,58560.0,19.59,19.59,19.48,19.5,58560.0
2020-04-03 15:25:00,19.49,19.58,19.48,19.58,118650.0,19.49,19.58,19.48,19.58,118650.0
2020-04-03 15:30:00,19.57,19.59,19.52,19.59,251865.0,19.57,19.59,19.52,19.59,251865.0
2020-04-03 15:35:00,19.59,19.71,19.57,19.61,243870.0,19.59,19.71,19.57,19.61,243870.0
2020-04-03 15:40:00,19.6,19.61,19.45,19.45,160845.0,19.6,19.61,19.45,19.45,160845.0
2020-04-03 15:45:00,19.46,19.69,19.46,19.67,320955.0,19.46,19.69,19.46,19.67,320955.0
2020-04-03 15:50:00,19.67,19.77,19.67,19.69,261360.0,19.67,19.77,19.67,19.69,261360.0
2020-04-03 15:55:00,19.68,19.75,19.63,19.66,518895.0,19.68,19.75,19.63,19.66,518895.0
2020-04-06 09:30:00,20.76,21.0,20.63,20.99,209400.0,20.76,21.0,20.63,20.99,209400.0
2020-04-06 09:35:00,20.98,20.98,20.84,20.85,121500.0,20.98,20.98,20.84,20.85,121500.0
2020-04-06 09:40:00,20.9,21.07,20.9,21.07,71955.0,20.9,21.07,20.9,21.07,71955.0
2020-04-06 09:45:00,21.03,21.13,21.02,21.13,41355.0,21.03,21.13,21.02,21.13,41355.0
2020-04-06 09:50:00,21.05,21.46,21.05,21.29,160755.0,21.05,21.46,21.05,21.29,160755.0
2020-04-06 09:55:00,21.13,21.63,21.13,21.63,242070.0,21.13,21.63,21.13,21.63,242070.0
2020-04-06 10:00:00,21.63,21.92,21.62,21.82,291000.0,21.63,21.92,21.62,21.82,291000.0
2020-04-06 10:05:00,21.66,21.91,21.65,21.75,170520.0,21.66,21.91,21.65,21.75,170520.0
2020-04-06 10:10:00,21.7,21.86,21.6,21.68,188625.0,21.7,21.86,21.6,21.68,188625.0
2020-04-06 10:15:00,21.71,22.03,21.71,22.03,276225.0,21.71,22.03,21.71,22.03,276225.0
2020-04-06 10:20:00,21.96,22.05,21.95,21.99,138735.0,21.96,22.05,21.95,21.99,138735.0
2020-04-06 10:25:00,22.01,22.07,21.87,21.91,139545.0,22.01,22.07,21.87,21.91,139545.0
2020-04-06 10:30:00,21.83,21.85,21.76,21.83,113055.0,21.83,21.85,21.76,21.83,113055.0
2020-04-06 10:35:00,21.85,21.85,21.68,21.75,69495.0,21.85,21.85,21.68,21.75,69495.0
2020-04-06 10:40:00,21.75,21.75,21.59,21.59,122670.0,21.75,21.75,21.59,21.59,122670.0
2020-04-06 10:45:00,21.62,21.74,21.58,21.68,199530.0,21.62,21.74,21.58,21.68,199530.0
2020-04-06 10:50:00,21.73,21.73,21.61,21.61,94500.0,21.73,21.73,21.61,21.61,94500.0
2020-04-06 10:55:00,21.64,21.76,21.63,21.63,63000.0,21.64,21.76,21.63,21.63,63000.0
2020-04-06 11:00:00,21.67,21.7,21.6,21.66,150510.0,21.67,21.7,21.6,21.66,150510.0
2020-04-06 11:05:00,21.62,21.75,21.61,21.75,78000.0,21.62,21.75,21.61,21.75,78000.0
2020-04-06 11:10:00,21.75,21.8,21.72,21.78,135195.0,21.75,21.8,21.72,21.78,135195.0
2020-04-06 11:15:00,21.79,21.83,21.7,21.81,134865.0,21.79,21.83,21.7,21.81,134865.0
2020-04-06 11:20:00,21.8,21.88,21.78,21.88,43695.0,21.8,21.88,21.78,21.88,43695.0
2020-04-06 11:25:00,21.86,21.97,21.86,21.97,53595.0,21.86,21.97,21.86,21.97,53595.0
2020-04-06 11:30:00,21.97,22.07,21.97,22.01,125235.0,21.97,22.07,21.97,22.01,125235.0
2020-04-06 11:35:00,22.05,22.06,21.96,22.02,76155.0,22.05,22.06,21.96,22.02,76155.0
2020-04-06 11:40:00,22.01,22.04,21.96,21.97,47700.0,22.01,22.04,21.96,21.97,47700.0
2020-04-06 11:45:00,21.95,22.07,21.95,22.05,65685.0,21.95,22.07,21.95,22.05,65685.0
2020-04-06 11:50:00,22.04,22.09,22.03,22.05,91275.0,22.04,22.09,22.03,22.05,91275.0
2020-04-06 11:55:00,22.04,22.08,22.04,22.06,235500.0,22.04,22.08,22.04,22.06,235500.0
2020-04-06 12:00:00,22.07,22.08,22.03,22.04,32160.0,22.07,22.08,22.03,22.04,32160.0
2020-04-06 12:05:00,22.03,22.04,21.99,22.01,28650.0,22.03,22.04,21.99,22.01,28650.0
2020-04-06 12:10:00,21.99,22.05,21.98,22.05,64365.0,21.99,22.05,21.98,22.05,64365.0
2020-04-06 12:15:00,22.04,22.05,22.0,22.01,34005.0,22.04,22.05,22.0,22.01,34005.0
2020-04-06 12:20:00,22.03,22.07,22.0,22.06,49155.0,22.03,22.07,22.0,22.06,49155.0
2020-04-06 12:25:00,22.07,22.08,22.03,22.07,77010.0,22.07,22.08,22.03,22.07,77010.0
2020-04-06 12:30:00,22.08,22.16,22.06,22.16,70605.0,22.08,22.16,22.06,22.16,70605.0
2020-04-06 12:35:00,22.16,22.18,22.12,22.17,73350.0,22.16,22.18,22.12,22.17,73350.0
2020-04-06 12:40:00,22.19,22.21,22.12,22.14,62790.0,22.19,22.21,22.12,22.14,62790.0
2020-04-06 12:45:00,22.11,22.17,22.11,22.14,64260.0,22.11,22.17,22.11,22.14,64260.0
2020-04-06 12:50:00,22.11,22.35,22.11,22.35,91770.0,22.11,22.35,22.11,22.35,91770.0
2020-04-06 12:55:00,22.35,22.47,22.29,22.47,48210.0,22.35,22.47,22.29,22.47,48210.0
2020-04-06 13:00:00,22.49,22.52,22.43,22.43,69165.0,22.49,22.52,22.43,22.43,69165.0
2020-04-06 13:05:00,22.42,22.45,22.28,22.4,66750.0,22.42,22.45,22.28,22.4,66750.0
2020-04-06 13:10:00,22.39,22.49,22.36,22.42,74580.0,22.39,22.49,22.36,22.42,74580.0
2020-04-06 13:15:00,22.39,22.44,22.33,22.33,28500.0,22.39,22.44,22.33,22.33,28500.0
2020-04-06 13:20:00,22.34,22.37,22.31,22.31,67485.0,22.34,22.37,22.31,22.31,67485.0
2020-04-06 13:25:00,22.31,22.41,22.31,22.35,211125.0,22.31,22.41,22.31,22.35,211125.0
2020-04-06 13:30:00,22.35,22.39,22.28,22.28,128040.0,22.35,22.39,22.28,22.28,128040.0
2020-04-06 13:35:00,22.28,22.33,22.21,22.33,150900.0,22.28,22.33,22.21,22.33,150900.0
2020-04-06 13:40:00,22.33,22.38,22.31,22.32,69330.0,22.33,22.38,22.31,22.32,69330.0
2020-04-06 13:45:00,22.3,22.4,22.3,22.4,41625.0,22.3,22.4,22.3,22.4,41625.0
2020-04-06 13:50:00,22.35,22.35,22.28,22.32,67545.0,22.35,22.35,22.28,22.32,67545.0
2020-04-06 13:55:00,22.3,22.33,22.27,22.31,98160.0,22.3,22.33,22.27,22.31,98160.0
2020-04-06 14:00:00,22.31,22.32,22.18,22.25,145950.0,22.31,22.32,22.18,22.25,145950.0
2020-04-06 14:05:00,22.24,22.25,22.13,22.17,214890.0,22.24,22.25,22.13,22.17,214890.0
2020-04-06 14:10:00,22.16,22.26,22.16,22.24,139200.0,22.16,22.26,22.16,22.24,139200.0
2020-04-06 14:15:00,22.24,22.26,22.21,22.23,180825.0,22.24,22.26,22.21,22.23,180825.0
2020-04-06 14:20:00,22.23,22.28,22.22,22.24,174660.0,22.23,22.28,22.22,22.24,174660.0
2020-04-06 14:25:00,22.24,22.27,22.2,22.24,262740.0,22.24,22.27,22.2,22.24,262740.0
2020-04-06 14:30:00,22.24,22.26,22.13,22.18,314505.0,22.24,22.26,22.13,22.18,314505.0
2020-04-06 14:35:00,22.18,22.24,22.16,22.17,93255.0,22.18,22.24,22.16,22.17,93255.0
2020-04-06 14:40:00,22.1,22.13,22.04,22.13,77610.0,22.1,22.13,22.04,22.13,77610.0
2020-04-06 14:45:00,22.13,22.23,22.13,22.22,101490.0,22.13,22.23,22.13,22.22,101490.0
2020-04-06 14:50:00,22.21,22.25,22.18,22.18,101220.0,22.21,22.25,22.18,22.18,101220.0
2020-04-06 14:55:00,22.2,22.24,22.19,22.21,184545.0,22.2,22.24,22.19,22.21,184545.0
2020-04-06 15:00:00,22.21,22.22,22.1,22.17,178455.0,22.21,22.22,22.1,22.17,178455.0
2020-04-06 15:05:00,22.19,22.27,22.18,22.24,88800.0,22.19,22.27,22.18,22.24,88800.0
2020-04-06 15:10:00,22.24,22.27,22.21,22.26,176580.0,22.24,22.27,22.21,22.26,176580.0
2020-04-06 15:15:00,22.25,22.32,22.21,22.21,144525.0,22.25,22.32,22.21,22.21,144525.0
2020-04-06 15:20:00,22.2,22.3,22.19,22.28,138150.0,22.2,22.3,22.19,22.28,138150.0
2020-04-06 15:25:00,22.3,22.37,22.29,22.35,188715.0,22.3,22.37,22.29,22.35,188715.0
2020-04-06 15:30:00,22.36,22.39,22.3,22.3,191700.0,22.36,22.39,22.3,22.3,191700.0
2020-04-06 15:35:00,22.31,22.39,22.29,22.35,125160.0,22.31,22.39,22.29,22.35,125160.0
2020-04-06 15:40:00,22.35,22.38,22.29,22.38,153615.0,22.35,22.38,22.29,22.38,153615.0
2020-04-06 15:45:00,22.37,22.39,22.29,22.3,262020.0,22.37,22.39,22.29,22.3,262020.0
2020-04-06 15:50:00,22.33,22.41,22.2,22.27,540555.0,22.33,22.41,22.2,22.27,540555.0
2020-04-06 15:55:00,22.28,22.36,22.19,22.2,749610.0,22.28,22.36,22.19,22.2,749610.0
2020-04-07 09:30:00,23.0,23.2,23.0,23.11,252105.0,23.0,23.2,23.0,23.11,252105.0
2020-04-07 09:35:00,23.16,23.2,22.98,23.05,183150.0,23.16,23.2,22.98,23.05,183150.0
2020-04-07 09:40:00,23.02,23.07,22.96,23.01,99000.0,23.02,23.07,22.96,23.01,99000.0
2020-04-07 09:45:00,23.04,23.11,22.96,23.0,227565.0,23.04,23.11,22.96,23.0,227565.0
2020-04-07 09:50:00,23.0,23.26,22.99,23.19,75120.0,23.0,23.26,22.99,23.19,75120.0
2020-04-07 09:55:00,23.26,23.26,22.87,23.09,92040.0,23.26,23.26,22.87,23.09,92040.0
2020-04-07 10:00:00,23.05,23.05,22.91,22.91,56190.0,23.05,23.05,22.91,22.91,56190.0
2020-04-07 10:05:00,22.95,22.98,22.8,22.88,255990.0,22.95,22.98,22.8,22.88,255990.0
2020-04-07 10:10:00,22.82,22.94,22.75,22.75,101730.0,22.82,22.94,22.75,22.75,101730.0
2020-04-07 10:15:00,22.72,22.72,22.58,22.62,68250.0,22.72,22.72,22.58,22.62,68250.0
2020-04-07 10:20:00,22.62,22.65,22.54,22.54,65910.0,22.62,22.65,22.54,22.54,65910.0
2020-04-07 10:25:00,22.47,22.6,22.39,22.53,79860.0,22.47,22.6,22.39,22.53,79860.0
2020-04-07 10:30:00,22.56,22.66,22.37,22.37,204840.0,22.56,22.66,22.37,22.37,204840.0
2020-04-07 10:35:00,22.41,22.41,22.23,22.24,133935.0,22.41,22.41,22.23,22.24,133935.0
2020-04-07 10:40:00,22.25,22.25,22.12,22.13,78615.0,22.25,22.25,22.12,22.13,78615.0
2020-04-07 10:45:00,22.14,22.14,22.01,22.02,312870.0,22.14,22.14,22.01,22.02,312870.0
2020-04-07 10:50:00,22.04,22.16,22.04,22.06,126600.0,22.04,22.16,22.04,22.06,126600.0
2020-04-07 10:55:00,21.95,22.14,21.95,22.08,152250.0,21.95,22.14,21.95,22.08,152250.0
2020-04-07 11:00:00,22.05,22.12,21.98,22.11,88140.0,22.05,22.12,21.98,22.11,88140.0
2020-04-07 11:05:00,22.12,22.52,22.1,22.46,155700.0,22.12,22.52,22.1,22.46,155700.0
2020-04-07 11:10:00,22.47,22.51,22.3,22.41,212955.0,22.47,22.51,22.3,22.41,212955.0
2020-04-07 11:15:00,22.37,22.49,22.37,22.49,77490.0,22.37,22.49,22.37,22.49,77490.0
2020-04-07 11:20:00,22.49,22.59,22.43,22.48,207105.0,22.49,22.59,22.43,22.48,207105.0
2020-04-07 11:25:00,22.43,22.5,22.35,22.5,53865.0,22.43,22.5,22.35,22.5,53865.0
2020-04-07 11:30:00,22.52,22.6,22.48,22.52,20550.0,22.52,22.6,22.48,22.52,20550.0
2020-04-07 11:35:00,22.56,22.64,22.55,22.6,63660.0,22.56,22.64,22.55,22.6,63660.0
2020-04-07 11:40:00,22.58,22.61,22.52,22.53,90870.0,22.58,22.61,22.52,22.53,90870.0
2020-04-07 11:45:00,22.54,22.59,22.51,22.54,54990.0,22.54,22.59,22.51,22.54,54990.0
2020-04-07 11:50:00,22.49,22.53,22.47,22.5,24000.0,22.49,22.53,22.47,22.5,24000.0
2020-04-07 11:55:00,22.43,22.55,22.38,22.44,200925.0,22.43,22.55,22.38,22.44,200925.0
2020-04-07 12:00:00,22.47,22.56,22.47,22.51,30030.0,22.47,22.56,22.47,22.51,30030.0
2020-04-07 12:05:00,22.56,22.65,22.56,22.56,30000.0,22.56,22.65,22.56,22.56,30000.0
2020-04-07 12:10:00,22.59,22.63,22.56,22.56,22500.0,22.59,22.63,22.56,22.56,22500.0
2020-04-07 12:15:00,22.57,22.74,22.57,22.7,66540.0,22.57,22.74,22.57,22.7,66540.0
2020-04-07 12:20:00,22.66,22.71,22.63,22.63,22515.0,22.66,22.71,22.63,22.63,22515.0
2020-04-07 12:25:00,22.65,22.65,22.58,22.61,83040.0,22.65,22.65,22.58,22.61,83040.0
2020-04-07 12:30:00,22.62,22.63,22.53,22.53,68130.0,22.62,22.63,22.53,22.53,68130.0
2020-04-07 12:35:00,22.5,22.62,22.47,22.47,79500.0,22.5,22.62,22.47,22.47,79500.0
2020-04-07 12:40:00,22.51,22.52,22.45,22.48,74880.0,22.51,22.52,22.45,22.48,74880.0
2020-04-07 12:45:00,22.48,22.51,22.38,22.39,87000.0,22.48,22.51,22.38,22.39,87000.0
2020-04-07 12:50:00,22.42,22.47,22.36,22.47,26670.0,22.42,22.47,22.36,22.47,26670.0
2020-04-07 12:55:00,22.48,22.51,22.41,22.43,62685.0,22.48,22.51,22.41,22.43,62685.0
2020-04-07 13:00:00,22.45,22.55,22.45,22.5,91095.0,22.45,22.55,22.45,22.5,91095.0
2020-04-07 13:05:00,22.51,22.54,22.43,22.43,42000.0,22.51,22.54,22.43,22.43,42000.0
2020-04-07 13:10:00,22.46,22.46,22.35,22.46,27045.0,22.46,22.46,22.35,22.46,27045.0
2020-04-07 13:15:00,22.42,22.43,22.36,22.36,10500.0,22.42,22.43,22.36,22.36,10500.0
2020-04-07 13:20:00,22.36,22.39,22.32,22.34,56685.0,22.36,22.39,22.32,22.34,56685.0
2020-04-07 13:25:00,22.38,22.42,22.33,22.42,9000.0,22.38,22.42,22.33,22.42,9000.0
2020-04-07 13:30:00,22.34,22.38,22.3,22.3,28680.0,22.34,22.38,22.3,22.3,28680.0
2020-04-07 13:35:00,22.36,22.36,22.3,22.3,25395.0,22.36,22.36,22.3,22.3,25395.0
2020-04-07 13:40:00,22.35,22.35,22.27,22.29,15225.0,22.35,22.35,22.27,22.29,15225.0
2020-04-07 13:45:00,22.32,22.37,22.32,22.36,15000.0,22.32,22.37,22.32,22.36,15000.0
2020-04-07 13:50:00,22.34,22.34,22.24,22.26,94620.0,22.34,22.34,22.24,22.26,94620.0
2020-04-07 13:55:00,22.25,22.28,22.23,22.26,125445.0,22.25,22.28,22.23,22.26,125445.0
2020-04-07 14:00:00,22.28,22.36,22.26,22.36,58995.0,22.28,22.36,22.26,22.36,58995.0
2020-04-07 14:05:00,22.34,22.36,22.28,22.36,65610.0,22.34,22.36,22.28,22.36,65610.0
2020-04-07 14:10:00,22.34,22.39,22.34,22.39,24000.0,22.34,22.39,22.34,22.39,24000.0
2020-04-07 14:15:00,22.37,22.46,22.37,22.41,109560.0,22.37,22.46,22.37,22.41,109560.0
2020-04-07 14:20:00,22.42,22.56,22.4,22.54,67425.0,22.42,22.56,22.4,22.54,67425.0
2020-04-07 14:25:00,22.56,22.62,22.56,22.58,10500.0,22.56,22.62,22.56,22.58,10500.0
2020-04-07 14:30:00,22.57,22.64,22.55,22.64,71055.0,22.57,22.64,22.55,22.64,71055.0
2020-04-07 14:35:00,22.6,22.62,22.48,22.51,47250.0,22.6,22.62,22.48,22.51,47250.0
2020-04-07 14:40:00,22.48,22.5,22.44,22.47,29310.0,22.48,22.5,22.44,22.47,29310.0
2020-04-07 14:45:00,22.51,22.6,22.5,22.57,92235.0,22.51,22.6,22.5,22.57,92235.0
2020-04-07 14:50:00,22.57,22.62,22.53,22.53,105870.0,22.57,22.62,22.53,22.53,105870.0
2020-04-07 14:55:00,22.46,22.6,22.46,22.6,116340.0,22.46,22.6,22.46,22.6,116340.0
2020-04-07 15:00:00,22.59,22.84,22.55,22.78,79065.0,22.59,22.84,22.55,22.78,79065.0
2020-04-07 15:05:00,22.78,22.81,22.68,22.76,81075.0,22.78,22.81,22.68,22.76,81075.0
2020-04-07 15:10:00,22.76,22.79,22.7,22.73,370380.0,22.76,22.79,22.7,22.73,370380.0
2020-04-07 15:15:00,22.72,22.72,22.57,22.61,103320.0,22.72,22.72,22.57,22.61,103320.0
2020-04-07 15:20:00,22.59,22.63,22.41,22.46,83295.0,22.59,22.63,22.41,22.46,83295.0
2020-04-07 15:25:00,22.44,22.6,22.44,22.52,145200.0,22.44,22.6,22.44,22.52,145200.0
2020-04-07 15:30:00,22.51,22.65,22.47,22.65,108210.0,22.51,22.65,22.47,22.65,108210.0
2020-04-07 15:35:00,22.65,22.67,22.48,22.57,158685.0,22.65,22.67,22.48,22.57,158685.0
2020-04-07 15:40:00,22.55,22.62,22.52,22.56,95895.0,22.55,22.62,22.52,22.56,95895.0
2020-04-07 15:45:00,22.56,22.69,22.56,22.69,475275.0,22.56,22.69,22.56,22.69,475275.0
2020-04-07 15:50:00,22.72,22.72,22.37,22.46,539835.0,22.72,22.72,22.37,22.46,539835.0
2020-04-07 15:55:00,22.46,22.55,22.39,22.41,385485.0,22.46,22.55,22.39,22.41,385485.0
2020-04-08 09:30:00,22.57,22.75,22.56,22.56,88695.0,22.57,22.75,22.56,22.56,88695.0
2020-04-08 09:35:00,22.53,22.62,22.53,22.62,24000.0,22.53,22.62,22.53,22.62,24000.0
2020-04-08 09:40:00,22.68,22.68,22.58,22.64,5625.0,22.68,22.68,22.58,22.64,5625.0
2020-04-08 09:45:00,22.71,22.73,22.64,22.73,10500.0,22.71,22.73,22.64,22.73,10500.0
2020-04-08 09:50:00,22.55,22.62,22.46,22.57,91920.0,22.55,22.62,22.46,22.57,91920.0
2020-04-08 09:55:00,22.67,22.71,22.55,22.6,80160.0,22.67,22.71,22.55,22.6,80160.0
2020-04-08 10:00:00,22.6,22.62,22.42,22.52,88710.0,22.6,22.62,22.42,22.52,88710.0
2020-04-08 10:05:00,22.52,22.62,22.5,22.59,66045.0,22.52,22.62,22.5,22.59,66045.0
2020-04-08 10:10:00,22.62,22.78,22.62,22.78,30375.0,22.62,22.78,22.62,22.78,30375.0
2020-04-08 10:15:00,22.74,22.86,22.73,22.82,34500.0,22.74,22.86,22.73,22.82,34500.0
2020-04-08 10:20:00,22.89,22.92,22.76,22.8,67080.0,22.89,22.92,22.76,22.8,67080.0
2020-04-08 10:25:00,22.8,22.97,22.8,22.97,153780.0,22.8,22.97,22.8,22.97,153780.0
2020-04-08 10:30:00,22.99,23.03,22.92,23.0,322155.0,22.99,23.03,22.92,23.0,322155.0
2020-04-08 10:35:00,22.98,22.99,22.88,22.94,73125.0,22.98,22.99,22.88,22.94,73125.0
2020-04-08 10:40:00,22.96,23.04,22.82,22.82,87030.0,22.96,23.04,22.82,22.82,87030.0
2020-04-08 10:45:00,22.88,23.03,22.86,22.95,194940.0,22.88,23.03,22.86,22.95,194940.0
2020-04-08 10:50:00,23.0,23.05,22.96,22.96,404460.0,23.0,23.05,22.96,22.96,404460.0
2020-04-08 10:55:00,22.96,23.01,22.91,22.96,70980.0,22.96,23.01,22.91,22.96,70980.0
2020-04-08 11:00:00,22.96,23.08,22.96,23.07,78735.0,22.96,23.08,22.96,23.07,78735.0
2020-04-08 11:05:00,23.07,23.07,22.99,23.02,228555.0,23.07,23.07,22.99,23.02,228555.0
2020-04-08 11:10:00,23.02,23.19,23.02,23.17,104010.0,23.02,23.19,23.02,23.17,104010.0
2020-04-08 11:15:00,23.17,23.22,23.16,23.21,73005.0,23.17,23.22,23.16,23.21,73005.0
2020-04-08 11:20:00,23.23,23.3,23.19,23.19,52665.0,23.23,23.3,23.19,23.19,52665.0
2020-04-08 11:25:00,23.19,23.28,23.19,23.26,35520.0,23.19,23.28,23.19,23.26,35520.0
2020-04-08 11:30:00,23.27,23.31,23.22,23.31,82485.0,23.27,23.31,23.22,23.31,82485.0
2020-04-08 11:35:00,23.32,23.45,23.32,23.45,29250.0,23.32,23.45,23.32,23.45,29250.0
2020-04-08 11:40:00,23.41,23.53,23.41,23.5,267960.0,23.41,23.53,23.41,23.5,267960.0
2020-04-08 11:45:00,23.49,23.59,23.49,23.57,114690.0,23.49,23.59,23.49,23.57,114690.0
2020-04-08 11:50:00,23.56,23.56,23.47,23.49,83160.0,23.56,23.56,23.47,23.49,83160.0
2020-04-08 11:55:00,23.49,23.54,23.39,23.42,109890.0,23.49,23.54,23.39,23.42,109890.0
2020-04-08 12:00:00,23.38,23.38,23.31,23.37,15000.0,23.38,23.38,23.31,23.37,15000.0
2020-04-08 12:05:00,23.38,23.4,23.31,23.34,83910.0,23.38,23.4,23.31,23.34,83910.0
2020-04-08 12:10:00,23.32,23.36,23.31,23.32,66075.0,23.32,23.36,23.31,23.32,66075.0
2020-04-08 12:15:00,23.36,23.44,23.36,23.39,44895.0,23.36,23.44,23.36,23.39,44895.0
2020-04-08 12:20:00,23.4,23.48,23.39,23.48,68970.0,23.4,23.48,23.39,23.48,68970.0
2020-04-08 12:25:00,23.48,23.48,23.29,23.3,137250.0,23.48,23.48,23.29,23.3,137250.0
2020-04-08 12:30:00,23.31,23.35,23.27,23.31,116970.0,23.31,23.35,23.27,23.31,116970.0
2020-04-08 12:35:00,23.32,23.32,23.2,23.26,126420.0,23.32,23.32,23.2,23.26,126420.0
2020-04-08 12:40:00,23.27,23.29,23.19,23.21,86040.0,23.27,23.29,23.19,23.21,86040.0
2020-04-08 12:45:00,23.22,23.31,23.22,23.26,273705.0,23.22,23.31,23.22,23.26,273705.0
2020-04-08 12:50:00,23.26,23.27,23.25,23.25,28635.0,23.26,23.27,23.25,23.25,28635.0
2020-04-08 12:55:00,23.27,23.28,23.23,23.24,122430.0,23.27,23.28,23.23,23.24,122430.0
2020-04-08 13:00:00,23.23,23.23,23.15,23.2,28065.0,23.23,23.23,23.15,23.2,28065.0
2020-04-08 13:05:00,23.2,23.28,23.18,23.25,44190.0,23.2,23.28,23.18,23.25,44190.0
2020-04-08 13:10:00,23.23,23.25,23.19,23.2,73860.0,23.23,23.25,23.19,23.2,73860.0
2020-04-08 13:15:00,23.2,23.27,23.2,23.27,26115.0,23.2,23.27,23.2,23.27,26115.0
2020-04-08 13:20:00,23.27,23.29,23.21,23.27,65535.0,23.27,23.29,23.21,23.27,65535.0
2020-04-08 13:25:00,23.27,23.28,23.2,23.21,38865.0,23.27,23.28,23.2,23.21,38865.0
2020-04-08 13:30:00,23.23,23.23,23.14,23.18,44040.0,23.23,23.23,23.14,23.18,44040.0
2020-04-08 13:35:00,23.14,23.15,23.09,23.1,380880.0,23.14,23.15,23.09,23.1,380880.0
2020-04-08 13:40:00,23.12,23.22,22.97,23.02,125655.0,23.12,23.22,22.97,23.02,125655.0
2020-04-08 13:45:00,23.01,23.09,22.99,23.02,97200.0,23.01,23.09,22.99,23.02,97200.0
2020-04-08 13:50:00,23.02,23.09,23.02,23.05,113520.0,23.02,23.09,23.02,23.05,113520.0
2020-04-08 13:55:00,23.06,23.06,22.88,22.88,182175.0,23.06,23.06,22.88,22.88,182175.0
2020-04-08 14:00:00,22.86,22.96,22.85,22.91,125865.0,22.86,22.96,22.85,22.91,125865.0
2020-04-08 14:05:00,22.92,22.97,22.89,22.96,79530.0,22.92,22.97,22.89,22.96,79530.0
2020-04-08 14:10:00,22.98,23.04,22.98,23.03,52410.0,22.98,23.04,22.98,23.03,52410.0
2020-04-08 14:15:00,23.01,23.06,23.01,23.06,155385.0,23.01,23.06,23.01,23.06,155385.0
2020-04-08 14:20:00,23.07,23.14,23.03,23.12,101220.0,23.07,23.14,23.03,23.12,101220.0
2020-04-08 14:25:00,23.13,23.13,23.09,23.1,45945.0,23.13,23.13,23.09,23.1,45945.0
2020-04-08 14:30:00,23.11,23.24,23.11,23.23,27450.0,23.11,23.24,23.11,23.23,27450.0
2020-04-08 14:35:00,23.22,23.23,23.14,23.18,60135.0,23.22,23.23,23.14,23.18,60135.0
2020-04-08 14:40:00,23.21,23.27,23.18,23.19,53385.0,23.21,23.27,23.18,23.19,53385.0
2020-04-08 14:45:00,23.19,23.21,23.06,23.08,116805.0,23.19,23.21,23.06,23.08,116805.0
2020-04-08 14:50:00,23.09,23.18,23.09,23.18,44895.0,23.09,23.18,23.09,23.18,44895.0
2020-04-08 14:55:00,23.17,23.19,23.1,23.1,76215.0,23.17,23.19,23.1,23.1,76215.0
2020-04-08 15:00:00,23.09,23.11,22.97,22.98,202665.0,23.09,23.11,22.97,22.98,202665.0
2020-04-08 15:05:00,23.0,23.0,22.95,22.99,55875.0,23.0,23.0,22.95,22.99,55875.0
2020-04-08 15:10:00,23.02,23.02,22.87,22.88,107865.0,23.02,23.02,22.87,22.88,107865.0
2020-04-08 15:15:00,22.88,22.9,22.82,22.86,127935.0,22.88,22.9,22.82,22.86,127935.0
2020-04-08 15:20:00,22.88,22.92,22.85,22.92,91260.0,22.88,22.92,22.85,22.92,91260.0
2020-04-08 15:25:00,22.93,23.0,22.93,22.95,104595.0,22.93,23.0,22.93,22.95,104595.0
2020-04-08 15:30:00,22.95,22.96,22.82,22.82,253695.0,22.95,22.96,22.82,22.82,253695.0
2020-04-08 15:35:00,22.83,22.91,22.78,22.81,149910.0,22.83,22.91,22.78,22.81,149910.0
2020-04-08 15:40:00,22.8,22.82,22.72,22.82,272595.0,22.8,22.82,22.72,22.82,272595.0
2020-04-08 15:45:00,22.8,22.82,22.67,22.74,391350.0,22.8,22.82,22.67,22.74,391350.0
2020-04-08 15:50:00,22.77,22.84,22.71,22.78,652440.0,22.77,22.84,22.71,22.78,652440.0
2020-04-08 15:55:00,22.78,22.78,22.63,22.67,759540.0,22.78,22.78,22.63,22.67,759540.0
2020-04-09 09:30:00,22.86,23.25,22.69,22.69,210810.0,22.86,23.25,22.69,22.69,210810.0
2020-04-09 09:35:00,22.69,23.15,22.69,23.15,93855.0,22.69,23.15,22.69,23.15,93855.0
2020-04-09 09:40:00,23.14,23.33,22.95,23.33,426780.0,23.14,23.33,22.95,23.33,426780.0
2020-04-09 09:45:00,23.32,23.4,23.31,23.37,148380.0,23.32,23.4,23.31,23.37,148380.0
2020-04-09 09:50:00,23.37,23.38,23.18,23.19,129225.0,23.37,23.38,23.18,23.19,129225.0
2020-04-09 09:55:00,23.19,23.24,23.16,23.17,121395.0,23.19,23.24,23.16,23.17,121395.0
2020-04-09 10:00:00,23.16,23.27,23.07,23.15,452265.0,23.16,23.27,23.07,23.15,452265.0
2020-04-09 10:05:00,23.19,23.19,23.11,23.11,49500.0,23.19,23.19,23.11,23.11,49500.0
2020-04-09 10:10:00,23.1,23.23,23.09,23.19,55800.0,23.1,23.23,23.09,23.19,55800.0
2020-04-09 10:15:00,23.23,23.24,23.05,23.14,203505.0,23.23,23.24,23.05,23.14,203505.0
2020-04-09 10:20:00,23.09,23.12,23.0,23.09,65505.0,23.09,23.12,23.0,23.09,65505.0
2020-04-09 10:25:00,23.13,23.18,23.06,23.14,1015800.0,23.13,23.18,23.06,23.14,1015800.0
2020-04-09 10:30:00,23.15,23.16,22.94,23.0,228150.0,23.15,23.16,22.94,23.0,228150.0
2020-04-09 10:35:00,22.97,23.16,22.93,23.16,78750.0,22.97,23.16,22.93,23.16,78750.0
2020-04-09 10:40:00,23.17,23.17,23.03,23.1,44430.0,23.17,23.17,23.03,23.1,44430.0
2020-04-09 10:45:00,23.1,23.2,22.82,22.87,482100.0,23.1,23.2,22.82,22.87,482100.0
2020-04-09 10:50:00,22.88,22.88,22.74,22.77,49155.0,22.88,22.88,22.74,22.77,49155.0
2020-04-09 10:55:00,22.84,22.84,22.63,22.69,462405.0,22.84,22.84,22.63,22.69,462405.0
2020-04-09 11:00:00,22.7,22.74,22.55,22.74,296025.0,22.7,22.74,22.55,22.74,296025.0
2020-04-09 11:05:00,22.73,22.96,22.73,22.92,55065.0,22.73,22.96,22.73,22.92,55065.0
2020-04-09 11:10:00,23.0,23.0,22.9,22.98,57210.0,23.0,23.0,22.9,22.98,57210.0
2020-04-09 11:15:00,23.0,23.03,22.93,22.99,57075.0,23.0,23.03,22.93,22.99,57075.0
2020-04-09 11:20:00,23.06,23.1,23.01,23.08,74985.0,23.06,23.1,23.01,23.08,74985.0
2020-04-09 11:25:00,23.08,23.19,23.08,23.19,18060.0,23.08,23.19,23.08,23.19,18060.0
2020-04-09 11:30:00,23.19,23.27,23.18,23.25,70185.0,23.19,23.27,23.18,23.25,70185.0
2020-04-09 11:35:00,23.22,23.32,23.17,23.23,141000.0,23.22,23.32,23.17,23.23,141000.0
2020-04-09 11:40:00,23.19,23.24,23.1,23.15,82500.0,23.19,23.24,23.1,23.15,82500.0
2020-04-09 11:45:00,23.19,23.27,23.15,23.27,47520.0,23.19,23.27,23.15,23.27,47520.0
2020-04-09 11:50:00,23.21,23.25,23.16,23.19,82110.0,23.21,23.25,23.16,23.19,82110.0
2020-04-09 11:55:00,23.2,23.3,23.2,23.29,26970.0,23.2,23.3,23.2,23.29,26970.0
2020-04-09 12:00:00,23.33,23.4,23.29,23.32,247950.0,23.33,23.4,23.29,23.32,247950.0
2020-04-09 12:05:00,23.29,23.3,23.26,23.28,12735.0,23.29,23.3,23.26,23.28,12735.0
2020-04-09 12:10:00,23.28,23.32,23.26,23.27,33000.0,23.28,23.32,23.26,23.27,33000.0
2020-04-09 12:15:00,23.25,23.35,23.25,23.35,18000.0,23.25,23.35,23.25,23.35,18000.0
2020-04-09 12:20:00,23.34,23.34,23.31,23.34,20115.0,23.34,23.34,23.31,23.34,20115.0
2020-04-09 12:25:00,23.3,23.31,23.21,23.21,18975.0,23.3,23.31,23.21,23.21,18975.0
2020-04-09 12:30:00,23.2,23.23,23.18,23.18,14505.0,23.2,23.23,23.18,23.18,14505.0
2020-04-09 12:35:00,23.22,23.33,23.18,23.29,18015.0,23.22,23.33,23.18,23.29,18015.0
2020-04-09 12:40:00,23.26,23.29,23.22,23.25,27525.0,23.26,23.29,23.22,23.25,27525.0
2020-04-09 12:45:00,23.23,23.25,23.21,23.23,12210.0,23.23,23.25,23.21,23.23,12210.0
2020-04-09 12:50:00,23.24,23.27,23.19,23.24,32085.0,23.24,23.27,23.19,23.24,32085.0
2020-04-09 12:55:00,23.3,23.31,23.25,23.29,15000.0,23.3,23.31,23.25,23.29,15000.0
2020-04-09 13:00:00,23.31,23.33,23.27,23.28,34860.0,23.31,23.33,23.27,23.28,34860.0
2020-04-09 13:05:00,23.28,23.3,23.23,23.29,38595.0,23.28,23.3,23.23,23.29,38595.0
2020-04-09 13:10:00,23.32,23.32,23.25,23.26,7500.0,23.32,23.32,23.25,23.26,7500.0
2020-04-09 13:15:00,23.27,23.36,23.26,23.36,81390.0,23.27,23.36,23.26,23.36,81390.0
2020-04-09 13:20:00,23.35,23.41,23.32,23.41,72450.0,23.35,23.41,23.32,23.41,72450.0
2020-04-09 13:25:00,23.42,23.42,23.35,23.35,43905.0,23.42,23.42,23.35,23.35,43905.0
2020-04-09 13:30:00,23.37,23.43,23.37,23.39,36270.0,23.37,23.43,23.37,23.39,36270.0
2020-04-09 13:35:00,23.39,23.44,23.36,23.38,91455.0,23.39,23.44,23.36,23.38,91455.0
2020-04-09 13:40:00,23.4,23.46,23.4,23.42,16935.0,23.4,23.46,23.4,23.42,16935.0
2020-04-09 13:45:00,23.42,23.42,23.31,23.31,54345.0,23.42,23.42,23.31,23.31,54345.0
2020-04-09 13:50:00,23.28,23.35,23.28,23.33,22500.0,23.28,23.35,23.28,23.33,22500.0
2020-04-09 13:55:00,23.33,23.33,23.12,23.24,384330.0,23.33,23.33,23.12,23.24,384330.0
2020-04-09 14:00:00,23.26,23.29,23.16,23.16,89715.0,23.26,23.29,23.16,23.16,89715.0
2020-04-09 14:05:00,23.16,23.19,23.11,23.17,25500.0,23.16,23.19,23.11,23.17,25500.0
2020-04-09 14:10:00,23.18,23.25,23.16,23.18,137955.0,23.18,23.25,23.16,23.18,137955.0
2020-04-09 14:15:00,23.16,23.18,23.12,23.16,132000.0,23.16,23.18,23.12,23.16,132000.0
2020-04-09 14:20:00,23.14,23.14,23.07,23.09,55230.0,23.14,23.14,23.07,23.09,55230.0
2020-04-09 14:25:00,23.09,23.11,23.0,23.0,32565.0,23.09,23.11,23.0,23.0,32565.0
2020-04-09 14:30:00,23.01,23.09,23.0,23.0,32835.0,23.01,23.09,23.0,23.0,32835.0
2020-04-09 14:35:00,23.0,23.03,22.96,22.97,44565.0,23.0,23.03,22.96,22.97,44565.0
2020-04-09 14:40:00,22.99,23.02,22.95,22.98,37500.0,22.99,23.02,22.95,22.98,37500.0
2020-04-09 14:45:00,22.99,23.01,22.84,22.87,72390.0,22.99,23.01,22.84,22.87,72390.0
2020-04-09 14:50:00,22.89,22.92,22.82,22.84,58365.0,22.89,22.92,22.82,22.84,58365.0
2020-04-09 14:55:00,22.8,22.99,22.8,22.99,108990.0,22.8,22.99,22.8,22.99,108990.0
2020-04-09 15:00:00,22.95,22.96,22.86,22.86,30975.0,22.95,22.96,22.86,22.86,30975.0
2020-04-09 15:05:00,22.84,22.92,22.84,22.91,57990.0,22.84,22.92,22.84,22.91,57990.0
2020-04-09 15:10:00,22.89,22.96,22.85,22.92,54840.0,22.89,22.96,22.85,22.92,54840.0
2020-04-09 15:15:00,22.88,22.96,22.84,22.84,62610.0,22.88,22.96,22.84,22.84,62610.0
2020-04-09 15:20:00,22.84,22.88,22.79,22.8,39900.0,22.84,22.88,22.79,22.8,39900.0
2020-04-09 15:25:00,22.79,22.88,22.77,22.88,54195.0,22.79,22.88,22.77,22.88,54195.0
2020-04-09 15:30:00,22.9,23.0,22.9,22.98,89850.0,22.9,23.0,22.9,22.98,89850.0
2020-04-09 15:35:00,22.98,22.98,22.86,22.95,71100.0,22.98,22.98,22.86,22.95,71100.0
2020-04-09 15:40:00,22.98,23.0,22.91,22.96,92385.0,22.98,23.0,22.91,22.96,92385.0
2020-04-09 15:45:00,22.97,22.97,22.76,22.8,101565.0,22.97,22.97,22.76,22.8,101565.0
2020-04-09 15:50:00,22.82,22.84,22.75,22.79,168690.0,22.82,22.84,22.75,22.79,168690.0
2020-04-09 15:55:00,22.8,22.84,22.77,22.83,271620.0,22.8,22.84,22.77,22.83,271620.0
2020-04-13 09:30:00,22.75,22.78,22.55,22.66,94620.0,22.75,22.78,22.55,22.66,94620.0
2020-04-13 09:35:00,22.42,22.67,22.42,22.55,38010.0,22.42,22.67,22.42,22.55,38010.0
2020-04-13 09:40:00,22.57,22.63,22.38,22.4,48000.0,22.57,22.63,22.38,22.4,48000.0
2020-04-13 09:45:00,22.39,22.42,22.3,22.3,28500.0,22.39,22.42,22.3,22.3,28500.0
2020-04-13 09:50:00,22.26,22.4,22.19,22.35,61005.0,22.26,22.4,22.19,22.35,61005.0
2020-04-13 09:55:00,22.33,22.52,22.33,22.36,26010.0,22.33,22.52,22.33,22.36,26010.0
2020-04-13 10:00:00,22.43,22.43,22.38,22.4,6690.0,22.43,22.43,22.38,22.4,6690.0
2020-04-13 10:05:00,22.41,22.46,22.33,22.37,33315.0,22.41,22.46,22.33,22.37,33315.0
2020-04-13 10:10:00,22.37,22.41,22.31,22.35,31395.0,22.37,22.41,22.31,22.35,31395.0
2020-04-13 10:15:00,22.32,22.32,22.19,22.24,50445.0,22.32,22.32,22.19,22.24,50445.0
2020-04-13 10:20:00,22.28,22.29,22.14,22.26,99975.0,22.28,22.29,22.14,22.26,99975.0
2020-04-13 10:25:00,22.22,22.34,22.22,22.33,43230.0,22.22,22.34,22.22,22.33,43230.0
2020-04-13 10:30:00,22.33,22.41,22.3,22.36,18000.0,22.33,22.41,22.3,22.36,18000.0
2020-04-13 10:35:00,22.37,22.38,22.32,22.32,30000.0,22.37,22.38,22.32,22.32,30000.0
2020-04-13 10:40:00,22.33,22.39,22.3,22.36,24300.0,22.33,22.39,22.3,22.36,24300.0
2020-04-13 10:45:00,22.39,22.48,22.39,22.45,30390.0,22.39,22.48,22.39,22.45,30390.0
2020-04-13 10:50:00,22.47,22.49,22.41,22.43,48000.0,22.47,22.49,22.41,22.43,48000.0
2020-04-13 10:55:00,22.45,22.55,22.45,22.55,28320.0,22.45,22.55,22.45,22.55,28320.0
2020-04-13 11:00:00,22.55,22.55,22.45,22.52,62775.0,22.55,22.55,22.45,22.52,62775.0
2020-04-13 11:05:00,22.52,22.53,22.46,22.49,37380.0,22.52,22.53,22.46,22.49,37380.0
2020-04-13 11:10:00,22.51,22.62,22.51,22.56,24000.0,22.51,22.62,22.51,22.56,24000.0
2020-04-13 11:15:00,22.6,22.63,22.58,22.62,16500.0,22.6,22.63,22.58,22.62,16500.0
2020-04-13 11:20:00,22.61,22.7,22.57,22.7,16500.0,22.61,22.7,22.57,22.7,16500.0
2020-04-13 11:25:00,22.66,22.84,22.66,22.84,19500.0,22.66,22.84,22.66,22.84,19500.0
2020-04-13 11:30:00,22.79,22.82,22.73,22.75,45375.0,22.79,22.82,22.73,22.75,45375.0
2020-04-13 11:35:00,22.73,22.76,22.73,22.74,34500.0,22.73,22.76,22.73,22.74,34500.0
2020-04-13 11:40:00,22.71,22.8,22.68,22.8,40500.0,22.71,22.8,22.68,22.8,40500.0
2020-04-13 11:45:00,22.77,22.86,22.77,22.85,53595.0,22.77,22.86,22.77,22.85,53595.0
2020-04-13 11:50:00,22.86,22.89,22.78,22.85,168150.0,22.86,22.89,22.78,22.85,168150.0
2020-04-13 11:55:00,22.85,22.91,22.82,22.89,64545.0,22.85,22.91,22.82,22.89,64545.0
2020-04-13 12:00:00,22.89,22.99,22.87,22.9,124500.0,22.89,22.99,22.87,22.9,124500.0
2020-04-13 12:05:00,22.93,22.99,22.92,22.92,23775.0,22.93,22.99,22.92,22.92,23775.0
2020-04-13 12:10:00,22.97,23.04,22.95,23.03,37545.0,22.97,23.04,22.95,23.03,37545.0
2020-04-13 12:15:00,23.06,23.21,23.05,23.15,64905.0,23.06,23.21,23.05,23.15,64905.0
2020-04-13 12:20:00,23.19,23.19,23.09,23.1,54645.0,23.19,23.19,23.09,23.1,54645.0
2020-04-13 12:25:00,23.1,23.11,22.98,23.03,36360.0,23.1,23.11,22.98,23.03,36360.0
2020-04-13 12:30:00,22.99,22.99,22.88,22.89,64545.0,22.99,22.99,22.88,22.89,64545.0
2020-04-13 12:35:00,22.92,22.92,22.84,22.84,36480.0,22.92,22.92,22.84,22.84,36480.0
2020-04-13 12:40:00,22.83,22.87,22.82,22.83,21000.0,22.83,22.87,22.82,22.83,21000.0
2020-04-13 12:45:00,22.9,22.9,22.85,22.87,31065.0,22.9,22.9,22.85,22.87,31065.0
2020-04-13 12:50:00,22.85,22.85,22.72,22.75,15105.0,22.85,22.85,22.72,22.75,15105.0
2020-04-13 12:55:00,22.72,22.79,22.72,22.79,21660.0,22.72,22.79,22.72,22.79,21660.0
2020-04-13 13:00:00,22.74,22.75,22.73,22.75,35775.0,22.74,22.75,22.73,22.75,35775.0
2020-04-13 13:05:00,22.73,22.78,22.73,22.78,36795.0,22.73,22.78,22.73,22.78,36795.0
2020-04-13 13:10:00,22.79,22.79,22.73,22.78,24150.0,22.79,22.79,22.73,22.78,24150.0
2020-04-13 13:15:00,22.8,22.83,22.75,22.79,31650.0,22.8,22.83,22.75,22.79,31650.0
2020-04-13 13:20:00,22.76,22.77,22.73,22.74,40215.0,22.76,22.77,22.73,22.74,40215.0
2020-04-13 13:25:00,22.75,22.79,22.75,22.77,6000.0,22.75,22.79,22.75,22.77,6000.0
2020-04-13 13:30:00,22.76,22.84,22.76,22.82,23145.0,22.76,22.84,22.76,22.82,23145.0
2020-04-13 13:35:00,22.83,22.9,22.83,22.87,29925.0,22.83,22.9,22.83,22.87,29925.0
2020-04-13 13:40:00,22.89,22.94,22.89,22.94,7500.0,22.89,22.94,22.89,22.94,7500.0
2020-04-13 13:45:00,22.92,22.92,22.89,22.89,13020.0,22.92,22.92,22.89,22.89,13020.0
2020-04-13 13:50:00,22.89,22.95,22.89,22.93,44865.0,22.89,22.95,22.89,22.93,44865.0
2020-04-13 13:55:00,22.94,22.98,22.89,22.89,33120.0,22.94,22.98,22.89,22.89,33120.0
2020-04-13 14:00:00,22.9,22.99,22.86,22.99,39900.0,22.9,22.99,22.86,22.99,39900.0
2020-04-13 14:05:00,22.96,23.04,22.96,23.0,34410.0,22.96,23.04,22.96,23.0,34410.0
2020-04-13 14:10:00,22.99,22.99,22.9,22.9,49080.0,22.99,22.99,22.9,22.9,49080.0
2020-04-13 14:15:00,22.89,23.06,22.88,23.06,68250.0,22.89,23.06,22.88,23.06,68250.0
2020-04-13 14:20:00,23.07,23.07,22.97,23.01,36210.0,23.07,23.07,22.97,23.01,36210.0
2020-04-13 14:25:00,23.02,23.03,22.96,23.01,42975.0,23.02,23.03,22.96,23.01,42975.0
2020-04-13 14:30:00,23.01,23.06,23.0,23.06,24660.0,23.01,23.06,23.0,23.06,24660.0
2020-04-13 14:35:00,23.05,23.05,22.97,22.98,45930.0,23.05,23.05,22.97,22.98,45930.0
2020-04-13 14:40:00,22.99,23.01,22.96,22.96,31110.0,22.99,23.01,22.96,22.96,31110.0
2020-04-13 14:45:00,22.95,23.02,22.94,23.01,41205.0,22.95,23.02,22.94,23.01,41205.0
2020-04-13 14:50:00,22.99,23.02,22.95,22.96,219705.0,22.99,23.02,22.95,22.96,219705.0
2020-04-13 14:55:00,22.94,22.97,22.94,22.94,15000.0,22.94,22.97,22.94,22.94,15000.0
2020-04-13 15:00:00,22.9,22.9,22.83,22.87,58950.0,22.9,22.9,22.83,22.87,58950.0
2020-04-13 15:05:00,22.87,22.94,22.87,22.89,27450.0,22.87,22.94,22.87,22.89,27450.0
2020-04-13 15:10:00,22.87,22.89,22.85,22.88,27060.0,22.87,22.89,22.85,22.88,27060.0
2020-04-13 15:15:00,22.86,23.03,22.85,23.03,84165.0,22.86,23.03,22.85,23.03,84165.0
2020-04-13 15:20:00,23.06,23.09,23.04,23.07,36780.0,23.06,23.09,23.04,23.07,36780.0
2020-04-13 15:25:00,23.03,23.06,23.03,23.06,16500.0,23.03,23.06,23.03,23.06,16500.0
2020-04-13 15:30:00,23.07,23.16,23.05,23.14,105555.0,23.07,23.16,23.05,23.14,105555.0
2020-04-13 15:35:00,23.14,23.15,23.11,23.14,31935.0,23.14,23.15,23.11,23.14,31935.0
2020-04-13 15:40:00,23.12,23.18,23.11,23.16,78525.0,23.12,23.18,23.11,23.16,78525.0
2020-04-13 15:45:00,23.16,23.19,23.12,23.18,67755.0,23.16,23.19,23.12,23.18,67755.0
2020-04-13 15:50:00,23.19,23.22,23.07,23.21,189180.0,23.19,23.22,23.07,23.21,189180.0
2020-04-13 15:55:00,23.21,23.26,23.15,23.19,242460.0,23.21,23.26,23.15,23.19,242460.0
2020-04-14 09:30:00,23.53,23.98,23.53,23.98,91320.0,23.53,23.98,23.53,23.98,91320.0
2020-04-14 09:35:00,23.92,23.93,23.6,23.67,88800.0,23.92,23.93,23.6,23.67,88800.0
2020-04-14 09:40:00,23.66,23.93,23.62,23.93,108360.0,23.66,23.93,23.62,23.93,108360.0
2020-04-14 09:45:00,23.88,24.01,23.85,24.01,102705.0,23.88,24.01,23.85,24.01,102705.0
2020-04-14 09:50:00,24.05,24.13,23.96,24.04,100410.0,24.05,24.13,23.96,24.04,100410.0
2020-04-14 09:55:00,24.05,24.09,23.95,23.96,111090.0,24.05,24.09,23.95,23.96,111090.0
2020-04-14 10:00:00,23.96,23.98,23.87,23.89,91755.0,23.96,23.98,23.87,23.89,91755.0
2020-04-14 10:05:00,23.88,23.89,23.74,23.85,98580.0,23.88,23.89,23.74,23.85,98580.0
2020-04-14 10:10:00,23.84,23.95,23.83,23.89,60210.0,23.84,23.95,23.83,23.89,60210.0
2020-04-14 10:15:00,23.94,24.03,23.9,23.98,78315.0,23.94,24.03,23.9,23.98,78315.0
2020-04-14 10:20:00,23.97,24.06,23.97,23.99,49155.0,23.97,24.06,23.97,23.99,49155.0
2020-04-14 10:25:00,24.0,24.01,23.96,24.0,71865.0,24.0,24.01,23.96,24.0,71865.0
2020-04-14 10:30:00,24.0,24.04,23.94,23.95,104265.0,24.0,24.04,23.94,23.95,104265.0
2020-04-14 10:35:00,23.94,23.94,23.82,23.83,43845.0,23.94,23.94,23.82,23.83,43845.0
2020-04-14 10:40:00,23.88,23.89,23.73,23.82,119610.0,23.88,23.89,23.73,23.82,119610.0
2020-04-14 10:45:00,23.85,23.87,23.81,23.83,27000.0,23.85,23.87,23.81,23.83,27000.0
2020-04-14 10:50:00,23.78,23.86,23.78,23.83,150240.0,23.78,23.86,23.78,23.83,150240.0
2020-04-14 10:55:00,23.79,23.81,23.74,23.81,31500.0,23.79,23.81,23.74,23.81,31500.0
2020-04-14 11:00:00,23.78,23.84,23.76,23.79,31500.0,23.78,23.84,23.76,23.79,31500.0
2020-04-14 11:05:00,23.78,23.82,23.74,23.82,24960.0,23.78,23.82,23.74,23.82,24960.0
2020-04-14 11:10:00,23.79,23.82,23.73,23.75,15000.0,23.79,23.82,23.73,23.75,15000.0
2020-04-14 11:15:00,23.76,23.78,23.75,23.76,14235.0,23.76,23.78,23.75,23.76,14235.0
2020-04-14 11:20:00,23.74,23.82,23.72,23.77,34575.0,23.74,23.82,23.72,23.77,34575.0
2020-04-14 11:25:00,23.82,23.85,23.79,23.82,27885.0,23.82,23.85,23.79,23.82,27885.0
2020-04-14 11:30:00,23.79,23.86,23.78,23.85,31920.0,23.79,23.86,23.78,23.85,31920.0
2020-04-14 11:35:00,23.85,23.9,23.84,23.9,15000.0,23.85,23.9,23.84,23.9,15000.0
2020-04-14 11:40:00,23.89,23.93,23.89,23.9,21225.0,23.89,23.93,23.89,23.9,21225.0
2020-04-14 11:45:00,23.91,23.94,23.88,23.93,57060.0,23.91,23.94,23.88,23.93,57060.0
2020-04-14 11:50:00,23.96,23.97,23.92,23.93,94140.0,23.96,23.97,23.92,23.93,94140.0
2020-04-14 11:55:00,23.9,23.91,23.88,23.89,29625.0,23.9,23.91,23.88,23.89,29625.0
2020-04-14 12:00:00,23.91,23.98,23.91,23.98,22785.0,23.91,23.98,23.91,23.98,22785.0
2020-04-14 12:05:00,23.99,24.04,23.96,23.99,223425.0,23.99,24.04,23.96,23.99,223425.0
2020-04-14 12:10:00,24.0,24.01,23.97,24.0,30285.0,24.0,24.01,23.97,24.0,30285.0
2020-04-14 12:15:00,23.99,24.03,23.99,24.02,27075.0,23.99,24.03,23.99,24.02,27075.0
2020-04-14 12:20:00,24.02,24.04,24.0,24.02,33780.0,24.02,24.04,24.0,24.02,33780.0
2020-04-14 12:25:00,24.04,24.04,23.99,24.0,23175.0,24.04,24.04,23.99,24.0,23175.0
2020-04-14 12:30:00,24.02,24.03,23.92,23.93,65670.0,24.02,24.03,23.92,23.93,65670.0
2020-04-14 12:35:00,23.93,23.95,23.91,23.93,18360.0,23.93,23.95,23.91,23.93,18360.0
2020-04-14 12:40:00,23.91,23.93,23.88,23.9,25005.0,23.91,23.93,23.88,23.9,25005.0
2020-04-14 12:45:00,23.89,23.9,23.84,23.85,39165.0,23.89,23.9,23.84,23.85,39165.0
2020-04-14 12:50:00,23.85,23.87,23.85,23.86,58500.0,23.85,23.87,23.85,23.86,58500.0
2020-04-14 12:55:00,23.87,23.88,23.84,23.87,57000.0,23.87,23.88,23.84,23.87,57000.0
2020-04-14 13:00:00,23.86,23.87,23.84,23.87,35595.0,23.86,23.87,23.84,23.87,35595.0
2020-04-14 13:05:00,23.86,23.91,23.85,23.91,41790.0,23.86,23.91,23.85,23.91,41790.0
2020-04-14 13:10:00,23.89,23.95,23.89,23.95,30300.0,23.89,23.95,23.89,23.95,30300.0
2020-04-14 13:15:00,23.95,23.96,23.93,23.94,31500.0,23.95,23.96,23.93,23.94,31500.0
2020-04-14 13:20:00,23.97,24.2,23.94,23.99,215865.0,23.97,24.2,23.94,23.99,215865.0
2020-04-14 13:25:00,23.99,24.02,23.97,23.98,91725.0,23.99,24.02,23.97,23.98,91725.0
2020-04-14 13:30:00,23.98,24.02,23.98,24.0,103635.0,23.98,24.02,23.98,24.0,103635.0
2020-04-14 13:35:00,23.99,24.0,23.96,23.97,68925.0,23.99,24.0,23.96,23.97,68925.0
2020-04-14 13:40:00,23.97,23.99,23.97,23.97,45300.0,23.97,23.99,23.97,23.97,45300.0
2020-04-14 13:45:00,23.97,23.98,23.95,23.97,87735.0,23.97,23.98,23.95,23.97,87735.0
2020-04-14 13:50:00,23.95,23.96,23.94,23.95,91155.0,23.95,23.96,23.94,23.95,91155.0
2020-04-14 13:55:00,23.95,23.95,23.87,23.9,42090.0,23.95,23.95,23.87,23.9,42090.0
2020-04-14 14:00:00,23.87,23.87,23.85,23.85,9060.0,23.87,23.87,23.85,23.85,9060.0
2020-04-14 14:05:00,23.83,23.83,23.74,23.75,55650.0,23.83,23.83,23.74,23.75,55650.0
2020-04-14 14:10:00,23.74,23.81,23.74,23.76,43635.0,23.74,23.81,23.74,23.76,43635.0
2020-04-14 14:15:00,23.77,23.78,23.73,23.76,35490.0,23.77,23.78,23.73,23.76,35490.0
2020-04-14 14:20:00,23.78,23.81,23.78,23.79,7500.0,23.78,23.81,23.78,23.79,7500.0
2020-04-14 14:25:00,23.81,23.82,23.76,23.78,72780.0,23.81,23.82,23.76,23.78,72780.0
2020-04-14 14:30:00,23.8,23.8,23.69,23.72,25590.0,23.8,23.8,23.69,23.72,25590.0
2020-04-14 14:35:00,23.73,23.74,23.69,23.7,32685.0,23.73,23.74,23.69,23.7,32685.0
2020-04-14 14:40:00,23.71,23.73,23.64,23.67,32460.0,23.71,23.73,23.64,23.67,32460.0
2020-04-14 14:45:00,23.66,23.67,23.63,23.67,52755.0,23.66,23.67,23.63,23.67,52755.0
2020-04-14 14:50:00,23.67,23.69,23.66,23.69,37215.0,23.67,23.69,23.66,23.69,37215.0
2020-04-14 14:55:00,23.69,23.73,23.67,23.7,66195.0,23.69,23.73,23.67,23.7,66195.0
2020-04-14 15:00:00,23.69,23.69,23.58,23.58,65400.0,23.69,23.69,23.58,23.58,65400.0
2020-04-14 15:05:00,23.59,23.61,23.54,23.57,118980.0,23.59,23.61,23.54,23.57,118980.0
2020-04-14 15:10:00,23.57,23.67,23.57,23.66,117270.0,23.57,23.67,23.57,23.66,117270.0
2020-04-14 15:15:00,23.65,23.7,23.61,23.68,41295.0,23.65,23.7,23.61,23.68,41295.0
2020-04-14 15:20:00,23.7,23.74,23.67,23.73,55035.0,23.7,23.74,23.67,23.73,55035.0
2020-04-14 15:25:00,23.74,23.81,23.73,23.79,43110.0,23.74,23.81,23.73,23.79,43110.0
2020-04-14 15:30:00,23.8,23.82,23.78,23.79,116040.0,23.8,23.82,23.78,23.79,116040.0
2020-04-14 15:35:00,23.79,23.81,23.77,23.77,74430.0,23.79,23.81,23.77,23.77,74430.0
2020-04-14 15:40:00,23.78,23.78,23.74,23.77,146640.0,23.78,23.78,23.74,23.77,146640.0
2020-04-14 15:45:00,23.76,23.79,23.75,23.77,109260.0,23.76,23.79,23.75,23.77,109260.0
2020-04-14 15:50:00,23.77,23.8,23.71,23.77,368400.0,23.77,23.8,23.71,23.77,368400.0
2020-04-14 15:55:00,23.75,23.8,23.73,23.75,281850.0,23.75,23.8,23.73,23.75,281850.0
2020-04-15 09:30:00,23.06,23.27,23.0,23.17,148515.0,23.06,23.27,23.0,23.17,148515.0
2020-04-15 09:35:00,23.15,23.49,23.13,23.49,46500.0,23.15,23.49,23.13,23.49,46500.0
2020-04-15 09:40:00,23.46,23.46,23.23,23.24,35160.0,23.46,23.46,23.23,23.24,35160.0
2020-04-15 09:45:00,23.31,23.31,23.13,23.13,122130.0,23.31,23.31,23.13,23.13,122130.0
2020-04-15 09:50:00,23.01,23.1,22.97,23.01,94725.0,23.01,23.1,22.97,23.01,94725.0
2020-04-15 09:55:00,22.98,23.19,22.97,23.16,68655.0,22.98,23.19,22.97,23.16,68655.0
2020-04-15 10:00:00,23.13,23.19,23.07,23.12,42960.0,23.13,23.19,23.07,23.12,42960.0
2020-04-15 10:05:00,23.08,23.25,23.07,23.21,100875.0,23.08,23.25,23.07,23.21,100875.0
2020-04-15 10:10:00,23.2,23.34,23.2,23.2,90780.0,23.2,23.34,23.2,23.2,90780.0
2020-04-15 10:15:00,23.15,23.15,23.06,23.06,17625.0,23.15,23.15,23.06,23.06,17625.0
2020-04-15 10:20:00,23.05,23.05,23.01,23.01,15000.0,23.05,23.05,23.01,23.01,15000.0
2020-04-15 10:25:00,23.04,23.08,23.0,23.08,64830.0,23.04,23.08,23.0,23.08,64830.0
2020-04-15 10:30:00,23.06,23.1,23.02,23.05,41175.0,23.06,23.1,23.02,23.05,41175.0
2020-04-15 10:35:00,23.06,23.11,23.0,23.02,21000.0,23.06,23.11,23.0,23.02,21000.0
2020-04-15 10:40:00,23.04,23.08,23.01,23.06,32520.0,23.04,23.08,23.01,23.06,32520.0
2020-04-15 10:45:00,23.06,23.08,23.06,23.06,17025.0,23.06,23.08,23.06,23.06,17025.0
2020-04-15 10:50:00,23.05,23.09,23.02,23.05,47730.0,23.05,23.09,23.02,23.05,47730.0
2020-04-15 10:55:00,23.08,23.19,23.06,23.16,50565.0,23.08,23.19,23.06,23.16,50565.0
2020-04-15 11:00:00,23.16,23.16,23.04,23.08,30480.0,23.16,23.16,23.04,23.08,30480.0
2020-04-15 11:05:00,23.08,23.09,23.04,23.07,24105.0,23.08,23.09,23.04,23.07,24105.0
2020-04-15 11:10:00,23.09,23.09,23.06,23.09,18375.0,23.09,23.09,23.06,23.09,18375.0
2020-04-15 11:15:00,23.1,23.1,23.02,23.02,25605.0,23.1,23.1,23.02,23.02,25605.0
2020-04-15 11:20:00,23.0,23.07,22.99,23.07,39810.0,23.0,23.07,22.99,23.07,39810.0
2020-04-15 11:25:00,23.03,23.09,23.03,23.08,14115.0,23.03,23.09,23.03,23.08,14115.0
2020-04-15 11:30:00,23.1,23.12,23.06,23.06,49500.0,23.1,23.12,23.06,23.06,49500.0
2020-04-15 11:35:00,23.08,23.08,23.0,23.0,27690.0,23.08,23.08,23.0,23.0,27690.0
2020-04-15 11:40:00,23.02,23.02,22.97,22.99,54660.0,23.02,23.02,22.97,22.99,54660.0
2020-04-15 11:45:00,22.98,23.07,22.98,23.03,17820.0,22.98,23.07,22.98,23.03,17820.0
2020-04-15 11:50:00,23.06,23.08,23.03,23.06,24120.0,23.06,23.08,23.03,23.06,24120.0
2020-04-15 11:55:00,23.08,23.08,23.06,23.06,13500.0,23.08,23.08,23.06,23.06,13500.0
2020-04-15 12:00:00,23.01,23.11,23.01,23.11,47655.0,23.01,23.11,23.01,23.11,47655.0
2020-04-15 12:05:00,23.12,23.12,23.08,23.08,27000.0,23.12,23.12,23.08,23.08,27000.0
2020-04-15 12:10:00,23.08,23.14,23.07,23.11,31545.0,23.08,23.14,23.07,23.11,31545.0
2020-04-15 12:15:00,23.14,23.2,23.13,23.17,21405.0,23.14,23.2,23.13,23.17,21405.0
2020-04-15 12:20:00,23.17,23.23,23.16,23.23,13830.0,23.17,23.23,23.16,23.23,13830.0
2020-04-15 12:25:00,23.23,23.3,23.22,23.3,20070.0,23.23,23.3,23.22,23.3,20070.0
2020-04-15 12:30:00,23.28,23.44,23.26,23.38,129855.0,23.28,23.44,23.26,23.38,129855.0
2020-04-15 12:35:00,23.4,23.41,23.36,23.38,42600.0,23.4,23.41,23.36,23.38,42600.0
2020-04-15 12:40:00,23.37,23.46,23.36,23.46,57975.0,23.37,23.46,23.36,23.46,57975.0
2020-04-15 12:45:00,23.44,23.46,23.44,23.44,27000.0,23.44,23.46,23.44,23.44,27000.0
2020-04-15 12:50:00,23.45,23.47,23.4,23.4,22230.0,23.45,23.47,23.4,23.4,22230.0
2020-04-15 12:55:00,23.39,23.47,23.39,23.45,26220.0,23.39,23.47,23.39,23.45,26220.0
2020-04-15 13:00:00,23.44,23.47,23.41,23.46,30630.0,23.44,23.47,23.41,23.46,30630.0
2020-04-15 13:05:00,23.44,23.52,23.43,23.51,38100.0,23.44,23.52,23.43,23.51,38100.0
2020-04-15 13:10:00,23.51,23.53,23.5,23.52,27315.0,23.51,23.53,23.5,23.52,27315.0
2020-04-15 13:15:00,23.54,23.61,23.53,23.61,30060.0,23.54,23.61,23.53,23.61,30060.0
2020-04-15 13:20:00,23.61,23.61,23.56,23.59,69915.0,23.61,23.61,23.56,23.59,69915.0
2020-04-15 13:25:00,23.58,23.63,23.58,23.58,84570.0,23.58,23.63,23.58,23.58,84570.0
2020-04-15 13:30:00,23.59,23.62,23.58,23.61,42705.0,23.59,23.62,23.58,23.61,42705.0
2020-04-15 13:35:00,23.61,23.61,23.56,23.56,36630.0,23.61,23.61,23.56,23.56,36630.0
2020-04-15 13:40:00,23.57,23.58,23.54,23.55,13950.0,23.57,23.58,23.54,23.55,13950.0
2020-04-15 13:45:00,23.56,23.6,23.55,23.59,19680.0,23.56,23.6,23.55,23.59,19680.0
2020-04-15 13:50:00,23.6,23.61,23.58,23.59,34155.0,23.6,23.61,23.58,23.59,34155.0
2020-04-15 13:55:00,23.6,23.6,23.57,23.57,13500.0,23.6,23.6,23.57,23.57,13500.0
2020-04-15 14:00:00,23.58,23.68,23.58,23.68,16875.0,23.58,23.68,23.58,23.68,16875.0
2020-04-15 14:05:00,23.68,23.69,23.66,23.68,25920.0,23.68,23.69,23.66,23.68,25920.0
2020-04-15 14:10:00,23.64,23.71,23.64,23.68,76515.0,23.64,23.71,23.64,23.68,76515.0
2020-04-15 14:15:00,23.67,23.73,23.66,23.7,31785.0,23.67,23.73,23.66,23.7,31785.0
2020-04-15 14:20:00,23.69,23.7,23.67,23.67,36270.0,23.69,23.7,23.67,23.67,36270.0
2020-04-15 14:25:00,23.65,23.68,23.63,23.68,32145.0,23.65,23.68,23.63,23.68,32145.0
2020-04-15 14:30:00,23.67,23.72,23.67,23.72,19950.0,23.67,23.72,23.67,23.72,19950.0
2020-04-15 14:35:00,23.7,23.73,23.68,23.73,35790.0,23.7,23.73,23.68,23.73,35790.0
2020-04-15 14:40:00,23.72,23.72,23.68,23.69,24525.0,23.72,23.72,23.68,23.69,24525.0
2020-04-15 14:45:00,23.69,23.7,23.62,23.67,15720.0,23.69,23.7,23.62,23.67,15720.0
2020-04-15 14:50:00,23.66,23.67,23.63,23.66,34800.0,23.66,23.67,23.63,23.66,34800.0
2020-04-15 14:55:00,23.67,23.7,23.65,23.7,24225.0,23.67,23.7,23.65,23.7,24225.0
2020-04-15 15:00:00,23.68,23.73,23.68,23.69,27570.0,23.68,23.73,23.68,23.69,27570.0
2020-04-15 15:05:00,23.68,23.68,23.6,23.64,33165.0,23.68,23.68,23.6,23.64,33165.0
2020-04-15 15:10:00,23.63,23.7,23.62,23.69,46545.0,23.63,23.7,23.62,23.69,46545.0
2020-04-15 15:15:00,23.69,23.72,23.67,23.72,36465.0,23.69,23.72,23.67,23.72,36465.0
2020-04-15 15:20:00,23.72,23.73,23.67,23.69,53640.0,23.72,23.73,23.67,23.69,53640.0
2020-04-15 15:25:00,23.68,23.68,23.62,23.66,85035.0,23.68,23.68,23.62,23.66,85035.0
2020-04-15 15:30:00,23.68,23.69,23.63,23.66,69345.0,23.68,23.69,23.63,23.66,69345.0
2020-04-15 15:35:00,23.66,23.69,23.64,23.65,85395.0,23.66,23.69,23.64,23.65,85395.0
2020-04-15 15:40:00,23.63,23.63,23.55,23.57,58605.0,23.63,23.63,23.55,23.57,58605.0
2020-04-15 15:45:00,23.59,23.61,23.56,23.56,111030.0,23.59,23.61,23.56,23.56,111030.0
2020-04-15 15:50:00,23.53,23.59,23.46,23.52,151530.0,23.53,23.59,23.46,23.52,151530.0
2020-04-15 15:55:00,23.54,23.62,23.54,23.62,166800.0,23.54,23.62,23.54,23.62,166800.0
2020-04-16 09:30:00,24.12,24.12,23.8,23.97,343485.0,24.12,24.12,23.8,23.97,343485.0
2020-04-16 09:35:00,24.0,24.02,23.9,24.0,84750.0,24.0,24.02,23.9,24.0,84750.0
2020-04-16 09:40:00,23.99,24.14,23.88,24.05,65565.0,23.99,24.14,23.88,24.05,65565.0
2020-04-16 09:45:00,24.05,24.18,23.96,24.07,181950.0,24.05,24.18,23.96,24.07,181950.0
2020-04-16 09:50:00,24.08,24.15,24.05,24.05,48090.0,24.08,24.15,24.05,24.05,48090.0
2020-04-16 09:55:00,24.05,24.17,24.0,24.09,139905.0,24.05,24.17,24.0,24.09,139905.0
2020-04-16 10:00:00,24.09,24.15,23.97,24.08,444315.0,24.09,24.15,23.97,24.08,444315.0
2020-04-16 10:05:00,24.06,24.09,23.98,23.98,238170.0,24.06,24.09,23.98,23.98,238170.0
2020-04-16 10:10:00,23.99,23.99,23.8,23.83,67590.0,23.99,23.99,23.8,23.83,67590.0
2020-04-16 10:15:00,23.86,23.91,23.83,23.91,106215.0,23.86,23.91,23.83,23.91,106215.0
2020-04-16 10:20:00,23.88,24.01,23.84,24.01,40590.0,23.88,24.01,23.84,24.01,40590.0
2020-04-16 10:25:00,23.98,24.18,23.96,24.13,46785.0,23.98,24.18,23.96,24.13,46785.0
2020-04-16 10:30:00,24.17,24.84,24.09,24.26,359700.0,24.17,24.84,24.09,24.26,359700.0
2020-04-16 10:35:00,24.33,24.5,24.33,24.44,334260.0,24.33,24.5,24.33,24.44,334260.0
2020-04-16 10:40:00,24.44,24.54,24.41,24.54,517980.0,24.44,24.54,24.41,24.54,517980.0
2020-04-16 10:45:00,24.51,24.67,24.48,24.67,179550.0,24.51,24.67,24.48,24.67,179550.0
2020-04-16 10:50:00,24.65,24.69,24.6,24.63,138345.0,24.65,24.69,24.6,24.63,138345.0
2020-04-16 10:55:00,24.67,24.7,24.62,24.65,80250.0,24.67,24.7,24.62,24.65,80250.0
2020-04-16 11:00:00,24.66,24.71,24.63,24.68,255585.0,24.66,24.71,24.63,24.68,255585.0
2020-04-16 11:05:00,24.68,24.71,24.63,24.68,85560.0,24.68,24.71,24.63,24.68,85560.0
2020-04-16 11:10:00,24.67,24.72,24.64,24.66,124830.0,24.67,24.72,24.64,24.66,124830.0
2020-04-16 11:15:00,24.65,24.71,24.65,24.67,78480.0,24.65,24.71,24.65,24.67,78480.0
2020-04-16 11:20:00,24.69,24.71,24.65,24.68,51060.0,24.69,24.71,24.65,24.68,51060.0
2020-04-16 11:25:00,24.67,24.78,24.66,24.78,130140.0,24.67,24.78,24.66,24.78,130140.0
2020-04-16 11:30:00,24.78,24.78,24.74,24.76,246990.0,24.78,24.78,24.74,24.76,246990.0
2020-04-16 11:35:00,24.74,24.8,24.74,24.78,93000.0,24.74,24.8,24.74,24.78,93000.0
2020-04-16 11:40:00,24.77,24.79,24.73,24.77,142500.0,24.77,24.79,24.73,24.77,142500.0
2020-04-16 11:45:00,24.75,24.84,24.7,24.83,73260.0,24.75,24.84,24.7,24.83,73260.0
2020-04-16 11:50:00,24.87,24.99,24.78,24.96,67500.0,24.87,24.99,24.78,24.96,67500.0
2020-04-16 11:55:00,24.94,24.97,24.83,24.96,107430.0,24.94,24.97,24.83,24.96,107430.0
2020-04-16 12:00:00,24.96,25.0,24.87,24.89,50100.0,24.96,25.0,24.87,24.89,50100.0
2020-04-16 12:05:00,24.87,24.88,24.79,24.79,260190.0,24.87,24.88,24.79,24.79,260190.0
2020-04-16 12:10:00,24.81,24.87,24.77,24.81,55515.0,24.81,24.87,24.77,24.81,55515.0
2020-04-16 12:15:00,24.78,24.87,24.78,24.81,175155.0,24.78,24.87,24.78,24.81,175155.0
2020-04-16 12:20:00,24.79,24.84,24.77,24.8,72015.0,24.79,24.84,24.77,24.8,72015.0
2020-04-16 12:25:00,24.82,24.83,24.7,24.7,139275.0,24.82,24.83,24.7,24.7,139275.0
2020-04-16 12:30:00,24.7,24.7,24.61,24.61,250830.0,24.7,24.7,24.61,24.61,250830.0
2020-04-16 12:35:00,24.61,24.61,24.49,24.53,200475.0,24.61,24.61,24.49,24.53,200475.0
2020-04-16 12:40:00,24.53,24.55,24.49,24.53,65430.0,24.53,24.55,24.49,24.53,65430.0
2020-04-16 12:45:00,24.53,24.57,24.51,24.57,77025.0,24.53,24.57,24.51,24.57,77025.0
2020-04-16 12:50:00,24.54,24.63,24.54,24.59,79500.0,24.54,24.63,24.54,24.59,79500.0
2020-04-16 12:55:00,24.59,24.61,24.53,24.6,54000.0,24.59,24.61,24.53,24.6,54000.0
2020-04-16 13:00:00,24.6,24.61,24.51,24.51,38220.0,24.6,24.61,24.51,24.51,38220.0
2020-04-16 13:05:00,24.51,24.53,24.47,24.51,67575.0,24.51,24.53,24.47,24.51,67575.0
2020-04-16 13:10:00,24.5,24.54,24.49,24.5,39000.0,24.5,24.54,24.49,24.5,39000.0
2020-04-16 13:15:00,24.48,24.51,24.42,24.44,95310.0,24.48,24.51,24.42,24.44,95310.0
2020-04-16 13:20:00,24.44,24.46,24.4,24.44,95625.0,24.44,24.46,24.4,24.44,95625.0
2020-04-16 13:25:00,24.45,24.47,24.42,24.44,110865.0,24.45,24.47,24.42,24.44,110865.0
2020-04-16 13:30:00,24.43,24.48,24.43,24.48,72270.0,24.43,24.48,24.43,24.48,72270.0
2020-04-16 13:35:00,24.5,24.54,24.44,24.45,61500.0,24.5,24.54,24.44,24.45,61500.0
2020-04-16 13:40:00,24.46,24.56,24.45,24.56,39000.0,24.46,24.56,24.45,24.56,39000.0
2020-04-16 13:45:00,24.55,24.55,24.51,24.52,30045.0,24.55,24.55,24.51,24.52,30045.0
2020-04-16 13:50:00,24.51,24.51,24.41,24.41,48375.0,24.51,24.51,24.41,24.41,48375.0
2020-04-16 13:55:00,24.4,24.45,24.38,24.44,43500.0,24.4,24.45,24.38,24.44,43500.0
2020-04-16 14:00:00,24.39,24.43,24.38,24.41,21000.0,24.39,24.43,24.38,24.41,21000.0
2020-04-16 14:05:00,24.41,24.51,24.39,24.51,18735.0,24.41,24.51,24.39,24.51,18735.0
2020-04-16 14:10:00,24.54,24.55,24.51,24.54,43095.0,24.54,24.55,24.51,24.54,43095.0
2020-04-16 14:15:00,24.56,24.61,24.52,24.55,39000.0,24.56,24.61,24.52,24.55,39000.0
2020-04-16 14:20:00,24.56,24.57,24.52,24.53,31500.0,24.56,24.57,24.52,24.53,31500.0
2020-04-16 14:25:00,24.52,24.55,24.51,24.51,31500.0,24.52,24.55,24.51,24.51,31500.0
2020-04-16 14:30:00,24.5,24.56,24.5,24.54,70110.0,24.5,24.56,24.5,24.54,70110.0
2020-04-16 14:35:00,24.55,24.58,24.51,24.58,27855.0,24.55,24.58,24.51,24.58,27855.0
2020-04-16 14:40:00,24.53,24.58,24.52,24.58,98970.0,24.53,24.58,24.52,24.58,98970.0
2020-04-16 14:45:00,24.6,24.6,24.54,24.54,39510.0,24.6,24.6,24.54,24.54,39510.0
2020-04-16 14:50:00,24.54,24.56,24.52,24.52,84000.0,24.54,24.56,24.52,24.52,84000.0
2020-04-16 14:55:00,24.52,24.53,24.48,24.52,74790.0,24.52,24.53,24.48,24.52,74790.0
2020-04-16 15:00:00,24.53,24.53,24.48,24.5,149730.0,24.53,24.53,24.48,24.5,149730.0
2020-04-16 15:05:00,24.49,24.53,24.47,24.5,69585.0,24.49,24.53,24.47,24.5,69585.0
2020-04-16 15:10:00,24.48,24.52,24.47,24.52,76335.0,24.48,24.52,24.47,24.52,76335.0
2020-04-16 15:15:00,24.52,24.53,24.48,24.51,144225.0,24.52,24.53,24.48,24.51,144225.0
2020-04-16 15:20:00,24.52,24.53,24.48,24.52,165255.0,24.52,24.53,24.48,24.52,165255.0
2020-04-16 15:25:00,24.52,24.53,24.5,24.52,270975.0,24.52,24.53,24.5,24.52,270975.0
2020-04-16 15:30:00,24.52,24.58,24.49,24.57,122250.0,24.52,24.58,24.49,24.57,122250.0
2020-04-16 15:35:00,24.57,24.59,24.51,24.54,220410.0,24.57,24.59,24.51,24.54,220410.0
2020-04-16 15:40:00,24.51,24.55,24.5,24.5,132630.0,24.51,24.55,24.5,24.5,132630.0
2020-04-16 15:45:00,24.51,24.53,24.48,24.5,222000.0,24.51,24.53,24.48,24.5,222000.0
2020-04-16 15:50:00,24.51,24.58,24.51,24.54,211500.0,24.51,24.58,24.51,24.54,211500.0
2020-04-16 15:55:00,24.55,24.61,24.49,24.5,508755.0,24.55,24.61,24.49,24.5,508755.0
2020-04-17 09:30:00,25.21,25.31,25.13,25.17,408735.0,25.21,25.31,25.13,25.17,408735.0
2020-04-17 09:35:00,25.22,25.58,25.14,25.42,221595.0,25.22,25.58,25.14,25.42,221595.0
2020-04-17 09:40:00,25.35,25.47,25.21,25.3,90690.0,25.35,25.47,25.21,25.3,90690.0
2020-04-17 09:45:00,25.42,25.53,25.38,25.53,111405.0,25.42,25.53,25.38,25.53,111405.0
2020-04-17 09:50:00,25.51,25.62,25.39,25.51,98895.0,25.51,25.62,25.39,25.51,98895.0
2020-04-17 09:55:00,25.51,25.7,25.51,25.61,128745.0,25.51,25.7,25.51,25.61,128745.0
2020-04-17 10:00:00,25.62,25.66,25.24,25.3,56700.0,25.62,25.66,25.24,25.3,56700.0
2020-04-17 10:05:00,25.32,25.32,25.12,25.12,54840.0,25.32,25.32,25.12,25.12,54840.0
2020-04-17 10:10:00,25.08,25.16,25.01,25.02,169470.0,25.08,25.16,25.01,25.02,169470.0
2020-04-17 10:15:00,25.0,25.01,24.78,24.87,100350.0,25.0,25.01,24.78,24.87,100350.0
2020-04-17 10:20:00,24.84,24.87,24.75,24.77,69525.0,24.84,24.87,24.75,24.77,69525.0
2020-04-17 10:25:00,24.75,24.91,24.73,24.9,39300.0,24.75,24.91,24.73,24.9,39300.0
2020-04-17 10:30:00,24.84,24.84,24.71,24.74,24000.0,24.84,24.84,24.71,24.74,24000.0
2020-04-17 10:35:00,24.68,24.73,24.59,24.67,159870.0,24.68,24.73,24.59,24.67,159870.0
2020-04-17 10:40:00,24.67,24.84,24.67,24.77,139950.0,24.67,24.84,24.67,24.77,139950.0
2020-04-17 10:45:00,24.74,24.74,24.66,24.66,27000.0,24.74,24.74,24.66,24.66,27000.0
2020-04-17 10:50:00,24.68,24.7,24.6,24.64,21030.0,24.68,24.7,24.6,24.64,21030.0
2020-04-17 10:55:00,24.65,24.65,24.47,24.52,190500.0,24.65,24.65,24.47,24.52,190500.0
2020-04-17 11:00:00,24.48,24.55,24.43,24.51,73500.0,24.48,24.55,24.43,24.51,73500.0
2020-04-17 11:05:00,24.42,24.49,24.38,24.47,132360.0,24.42,24.49,24.38,24.47,132360.0
2020-04-17 11:10:00,24.47,24.52,24.47,24.5,33135.0,24.47,24.52,24.47,24.5,33135.0
2020-04-17 11:15:00,24.51,24.53,24.39,24.46,65505.0,24.51,24.53,24.39,24.46,65505.0
2020-04-17 11:20:00,24.5,24.52,24.47,24.5,55995.0,24.5,24.52,24.47,24.5,55995.0
2020-04-17 11:25:00,24.47,24.47,24.37,24.43,34635.0,24.47,24.47,24.37,24.43,34635.0
2020-04-17 11:30:00,24.46,24.54,24.45,24.5,54075.0,24.46,24.54,24.45,24.5,54075.0
2020-04-17 11:35:00,24.5,24.53,24.49,24.49,42675.0,24.5,24.53,24.49,24.49,42675.0
2020-04-17 11:40:00,24.48,24.53,24.48,24.5,25650.0,24.48,24.53,24.48,24.5,25650.0
2020-04-17 11:45:00,24.46,24.51,24.41,24.48,54000.0,24.46,24.51,24.41,24.48,54000.0
2020-04-17 11:50:00,24.44,24.48,24.39,24.48,144000.0,24.44,24.48,24.39,24.48,144000.0
2020-04-17 11:55:00,24.49,24.53,24.47,24.53,95265.0,24.49,24.53,24.47,24.53,95265.0
2020-04-17 12:00:00,24.53,24.54,24.51,24.52,64365.0,24.53,24.54,24.51,24.52,64365.0
2020-04-17 12:05:00,24.53,24.56,24.49,24.49,32850.0,24.53,24.56,24.49,24.49,32850.0
2020-04-17 12:10:00,24.49,24.49,24.43,24.45,52875.0,24.49,24.49,24.43,24.45,52875.0
2020-04-17 12:15:00,24.43,24.49,24.43,24.49,42495.0,24.43,24.49,24.43,24.49,42495.0
2020-04-17 12:20:00,24.49,24.49,24.46,24.48,18000.0,24.49,24.49,24.46,24.48,18000.0
2020-04-17 12:25:00,24.47,24.49,24.42,24.48,45435.0,24.47,24.49,24.42,24.48,45435.0
2020-04-17 12:30:00,24.48,24.52,24.46,24.52,31950.0,24.48,24.52,24.46,24.52,31950.0
2020-04-17 12:35:00,24.51,24.54,24.49,24.53,67215.0,24.51,24.54,24.49,24.53,67215.0
2020-04-17 12:40:00,24.52,24.56,24.5,24.55,59280.0,24.52,24.56,24.5,24.55,59280.0
2020-04-17 12:45:00,24.56,24.57,24.52,24.56,61530.0,24.56,24.57,24.52,24.56,61530.0
2020-04-17 12:50:00,24.57,24.57,24.51,24.52,26475.0,24.57,24.57,24.51,24.52,26475.0
2020-04-17 12:55:00,24.52,24.52,24.44,24.45,39000.0,24.52,24.52,24.44,24.45,39000.0
2020-04-17 13:00:00,24.46,24.49,24.43,24.43,40500.0,24.46,24.49,24.43,24.43,40500.0
2020-04-17 13:05:00,24.45,24.45,24.41,24.45,22500.0,24.45,24.45,24.41,24.45,22500.0
2020-04-17 13:10:00,24.45,24.46,24.43,24.46,48795.0,24.45,24.46,24.43,24.46,48795.0
2020-04-17 13:15:00,24.46,24.49,24.44,24.47,39240.0,24.46,24.49,24.44,24.47,39240.0
2020-04-17 13:20:00,24.48,24.48,24.42,24.46,43500.0,24.48,24.48,24.42,24.46,43500.0
2020-04-17 13:25:00,24.46,24.46,24.43,24.44,19500.0,24.46,24.46,24.43,24.44,19500.0
2020-04-17 13:30:00,24.44,24.45,24.43,24.45,75000.0,24.44,24.45,24.43,24.45,75000.0
2020-04-17 13:35:00,24.45,24.49,24.45,24.49,60000.0,24.45,24.49,24.45,24.49,60000.0
2020-04-17 13:40:00,24.5,24.5,24.48,24.49,30300.0,24.5,24.5,24.48,24.49,30300.0
2020-04-17 13:45:00,24.49,24.49,24.45,24.47,55035.0,24.49,24.49,24.45,24.47,55035.0
2020-04-17 13:50:00,24.48,24.57,24.48,24.57,37500.0,24.48,24.57,24.48,24.57,37500.0
2020-04-17 13:55:00,24.56,24.59,24.54,24.57,69600.0,24.56,24.59,24.54,24.57,69600.0
2020-04-17 14:00:00,24.58,24.59,24.54,24.58,66495.0,24.58,24.59,24.54,24.58,66495.0
2020-04-17 14:05:00,24.59,24.64,24.58,24.64,25500.0,24.59,24.64,24.58,24.64,25500.0
2020-04-17 14:10:00,24.63,24.64,24.57,24.58,30420.0,24.63,24.64,24.57,24.58,30420.0
2020-04-17 14:15:00,24.57,24.6,24.55,24.59,27150.0,24.57,24.6,24.55,24.59,27150.0
2020-04-17 14:20:00,24.59,24.63,24.59,24.6,24000.0,24.59,24.63,24.59,24.6,24000.0
2020-04-17 14:25:00,24.6,24.67,24.6,24.67,56910.0,24.6,24.67,24.6,24.67,56910.0
2020-04-17 14:30:00,24.64,24.7,24.64,24.7,48000.0,24.64,24.7,24.64,24.7,48000.0
2020-04-17 14:35:00,24.67,24.7,24.63,24.64,18000.0,24.67,24.7,24.63,24.64,18000.0
2020-04-17 14:40:00,24.66,24.69,24.64,24.69,18375.0,24.66,24.69,24.64,24.69,18375.0
2020-04-17 14:45:00,24.68,24.69,24.61,24.64,78465.0,24.68,24.69,24.61,24.64,78465.0
2020-04-17 14:50:00,24.61,24.64,24.53,24.54,40500.0,24.61,24.64,24.53,24.54,40500.0
2020-04-17 14:55:00,24.51,24.58,24.51,24.58,51000.0,24.51,24.58,24.51,24.58,51000.0
2020-04-17 15:00:00,24.56,24.59,24.56,24.58,42000.0,24.56,24.59,24.56,24.58,42000.0
2020-04-17 15:05:00,24.57,24.58,24.52,24.53,36945.0,24.57,24.58,24.52,24.53,36945.0
2020-04-17 15:10:00,24.55,24.57,24.53,24.57,70320.0,24.55,24.57,24.53,24.57,70320.0
2020-04-17 15:15:00,24.55,24.58,24.55,24.58,54420.0,24.55,24.58,24.55,24.58,54420.0
2020-04-17 15:20:00,24.57,24.6,24.55,24.6,40665.0,24.57,24.6,24.55,24.6,40665.0
2020-04-17 15:25:00,24.6,24.64,24.6,24.62,42195.0,24.6,24.64,24.6,24.62,42195.0
2020-04-17 15:30:00,24.64,24.69,24.62,24.65,102075.0,24.64,24.69,24.62,24.65,102075.0
2020-04-17 15:35:00,24.66,24.79,24.65,24.79,64500.0,24.66,24.79,24.65,24.79,64500.0
2020-04-17 15:40:00,24.78,24.84,24.78,24.8,119505.0,24.78,24.84,24.78,24.8,119505.0
2020-04-17 15:45:00,24.81,24.95,24.81,24.95,180090.0,24.81,24.95,24.81,24.95,180090.0
2020-04-17 15:50:00,25.03,25.19,24.94,24.96,191145.0,25.03,25.19,24.94,24.96,191145.0
2020-04-17 15:55:00,24.97,24.97,24.84,24.92,426150.0,24.97,24.97,24.84,24.92,426150.0
2020-04-20 09:30:00,24.56,24.64,24.44,24.47,132105.0,24.56,24.64,24.44,24.47,132105.0
2020-04-20 09:35:00,24.46,24.75,24.34,24.63,137880.0,24.46,24.75,24.34,24.63,137880.0
2020-04-20 09:40:00,24.7,24.73,24.52,24.66,24300.0,24.7,24.73,24.52,24.66,24300.0
2020-04-20 09:45:00,24.6,24.71,24.57,24.64,161820.0,24.6,24.71,24.57,24.64,161820.0
2020-04-20 09:50:00,24.68,24.71,24.6,24.63,37500.0,24.68,24.71,24.6,24.63,37500.0
2020-04-20 09:55:00,24.67,24.7,24.53,24.54,145665.0,24.67,24.7,24.53,24.54,145665.0
2020-04-20 10:00:00,24.49,24.57,24.49,24.49,61395.0,24.49,24.57,24.49,24.49,61395.0
2020-04-20 10:05:00,24.47,24.56,24.43,24.44,77415.0,24.47,24.56,24.43,24.44,77415.0
2020-04-20 10:10:00,24.45,24.58,24.36,24.49,173430.0,24.45,24.58,24.36,24.49,173430.0
2020-04-20 10:15:00,24.48,24.52,24.43,24.5,88935.0,24.48,24.52,24.43,24.5,88935.0
2020-04-20 10:20:00,24.48,24.5,24.38,24.44,24900.0,24.48,24.5,24.38,24.44,24900.0
2020-04-20 10:25:00,24.41,24.54,24.41,24.5,18120.0,24.41,24.54,24.41,24.5,18120.0
2020-04-20 10:30:00,24.48,24.53,24.42,24.47,63000.0,24.48,24.53,24.42,24.47,63000.0
2020-04-20 10:35:00,24.49,24.51,24.45,24.45,30000.0,24.49,24.51,24.45,24.45,30000.0
2020-04-20 10:40:00,24.51,24.51,24.39,24.48,91545.0,24.51,24.51,24.39,24.48,91545.0
2020-04-20 10:45:00,24.51,24.61,24.48,24.58,49500.0,24.51,24.61,24.48,24.58,49500.0
2020-04-20 10:50:00,24.57,24.62,24.56,24.58,108255.0,24.57,24.62,24.56,24.58,108255.0
2020-04-20 10:55:00,24.57,24.71,24.55,24.71,74040.0,24.57,24.71,24.55,24.71,74040.0
2020-04-20 11:00:00,24.71,24.74,24.71,24.73,37860.0,24.71,24.74,24.71,24.73,37860.0
2020-04-20 11:05:00,24.72,24.74,24.67,24.69,70710.0,24.72,24.74,24.67,24.69,70710.0
2020-04-20 11:10:00,24.68,24.74,24.66,24.73,85545.0,24.68,24.74,24.66,24.73,85545.0
2020-04-20 11:15:00,24.73,24.73,24.65,24.67,31500.0,24.73,24.73,24.65,24.67,31500.0
2020-04-20 11:20:00,24.67,24.72,24.66,24.69,46110.0,24.67,24.72,24.66,24.69,46110.0
2020-04-20 11:25:00,24.69,24.79,24.64,24.77,164190.0,24.69,24.79,24.64,24.77,164190.0
2020-04-20 11:30:00,24.73,24.78,24.72,24.78,37500.0,24.73,24.78,24.72,24.78,37500.0
2020-04-20 11:35:00,24.75,24.86,24.75,24.85,76500.0,24.75,24.86,24.75,24.85,76500.0
2020-04-20 11:40:00,24.86,24.93,24.86,24.91,151215.0,24.86,24.93,24.86,24.91,151215.0
2020-04-20 11:45:00,24.91,24.91,24.84,24.88,28980.0,24.91,24.91,24.84,24.88,28980.0
2020-04-20 11:50:00,24.84,24.86,24.8,24.84,56250.0,24.84,24.86,24.8,24.84,56250.0
2020-04-20 11:55:00,24.86,24.94,24.83,24.93,145995.0,24.86,24.94,24.83,24.93,145995.0
2020-04-20 12:00:00,24.93,24.95,24.9,24.92,81075.0,24.93,24.95,24.9,24.92,81075.0
2020-04-20 12:05:00,24.94,24.96,24.92,24.92,93000.0,24.94,24.96,24.92,24.92,93000.0
2020-04-20 12:10:00,24.93,24.93,24.82,24.82,31500.0,24.93,24.93,24.82,24.82,31500.0
2020-04-20 12:15:00,24.82,24.89,24.82,24.87,21090.0,24.82,24.89,24.82,24.87,21090.0
2020-04-20 12:20:00,24.89,24.89,24.82,24.84,36870.0,24.89,24.89,24.82,24.84,36870.0
2020-04-20 12:25:00,24.84,24.89,24.81,24.87,19500.0,24.84,24.89,24.81,24.87,19500.0
2020-04-20 12:30:00,24.88,24.93,24.82,24.86,172140.0,24.88,24.93,24.82,24.86,172140.0
2020-04-20 12:35:00,24.88,24.95,24.88,24.92,25500.0,24.88,24.95,24.88,24.92,25500.0
2020-04-20 12:40:00,24.95,24.95,24.91,24.94,33705.0,24.95,24.95,24.91,24.94,33705.0
2020-04-20 12:45:00,24.95,25.1,24.95,25.1,52560.0,24.95,25.1,24.95,25.1,52560.0
2020-04-20 12:50:00,25.07,25.07,24.96,24.96,34500.0,25.07,25.07,24.96,24.96,34500.0
2020-04-20 12:55:00,24.98,24.99,24.96,24.96,23145.0,24.98,24.99,24.96,24.96,23145.0
2020-04-20 13:00:00,24.95,24.96,24.89,24.89,45675.0,24.95,24.96,24.89,24.89,45675.0
2020-04-20 13:05:00,24.89,24.92,24.83,24.87,46755.0,24.89,24.92,24.83,24.87,46755.0
2020-04-20 13:10:00,24.85,24.85,24.67,24.67,48000.0,24.85,24.85,24.67,24.67,48000.0
2020-04-20 13:15:00,24.68,24.73,24.67,24.73,29235.0,24.68,24.73,24.67,24.73,29235.0
2020-04-20 13:20:00,24.75,24.8,24.71,24.73,49815.0,24.75,24.8,24.71,24.73,49815.0
2020-04-20 13:25:00,24.73,24.81,24.73,24.81,58080.0,24.73,24.81,24.73,24.81,58080.0
2020-04-20 13:30:00,24.82,24.83,24.79,24.82,50700.0,24.82,24.83,24.79,24.82,50700.0
2020-04-20 13:35:00,24.79,24.83,24.79,24.83,31815.0,24.79,24.83,24.79,24.83,31815.0
2020-04-20 13:40:00,24.84,24.91,24.81,24.89,57300.0,24.84,24.91,24.81,24.89,57300.0
2020-04-20 13:45:00,24.9,24.94,24.85,24.87,43605.0,24.9,24.94,24.85,24.87,43605.0
2020-04-20 13:50:00,24.87,24.95,24.87,24.95,30000.0,24.87,24.95,24.87,24.95,30000.0
2020-04-20 13:55:00,24.94,24.94,24.88,24.93,61500.0,24.94,24.94,24.88,24.93,61500.0
2020-04-20 14:00:00,24.92,25.01,24.92,25.0,124455.0,24.92,25.01,24.92,25.0,124455.0
2020-04-20 14:05:00,24.98,25.0,24.96,24.97,34275.0,24.98,25.0,24.96,24.97,34275.0
2020-04-20 14:10:00,24.96,24.97,24.85,24.88,52695.0,24.96,24.97,24.85,24.88,52695.0
2020-04-20 14:15:00,24.88,24.88,24.83,24.84,93135.0,24.88,24.88,24.83,24.84,93135.0
2020-04-20 14:20:00,24.85,24.92,24.85,24.89,98865.0,24.85,24.92,24.85,24.89,98865.0
2020-04-20 14:25:00,24.9,24.91,24.84,24.85,48240.0,24.9,24.91,24.84,24.85,48240.0
2020-04-20 14:30:00,24.86,24.95,24.86,24.91,85320.0,24.86,24.95,24.86,24.91,85320.0
2020-04-20 14:35:00,24.88,24.95,24.88,24.91,42030.0,24.88,24.95,24.88,24.91,42030.0
2020-04-20 14:40:00,24.9,24.93,24.89,24.92,63990.0,24.9,24.93,24.89,24.92,63990.0
2020-04-20 14:45:00,24.88,24.97,24.88,24.97,52500.0,24.88,24.97,24.88,24.97,52500.0
2020-04-20 14:50:00,24.98,24.99,24.9,24.9,49215.0,24.98,24.99,24.9,24.9,49215.0
2020-04-20 14:55:00,24.89,24.9,24.79,24.79,80175.0,24.89,24.9,24.79,24.79,80175.0
2020-04-20 15:00:00,24.8,24.88,24.79,24.82,74595.0,24.8,24.88,24.79,24.82,74595.0
2020-04-20 15:05:00,24.78,24.81,24.7,24.78,60000.0,24.78,24.81,24.7,24.78,60000.0
2020-04-20 15:10:00,24.8,24.91,24.8,24.9,82590.0,24.8,24.91,24.8,24.9,82590.0
2020-04-20 15:15:00,24.88,24.92,24.84,24.84,108345.0,24.88,24.92,24.84,24.84,108345.0
2020-04-20 15:20:00,24.84,24.99,24.84,24.97,239985.0,24.84,24.99,24.84,24.97,239985.0
2020-04-20 15:25:00,24.97,25.01,24.94,25.0,157110.0,24.97,25.01,24.94,25.0,157110.0
2020-04-20 15:30:00,25.0,25.09,24.96,25.08,159000.0,25.0,25.09,24.96,25.08,159000.0
2020-04-20 15:35:00,25.06,25.06,24.92,25.0,295305.0,25.06,25.06,24.92,25.0,295305.0
2020-04-20 15:40:00,25.0,25.02,24.93,25.0,131385.0,25.0,25.02,24.93,25.0,131385.0
2020-04-20 15:45:00,24.98,25.03,24.96,25.02,195345.0,24.98,25.03,24.96,25.02,195345.0
2020-04-20 15:50:00,24.99,25.01,24.83,24.96,434265.0,24.99,25.01,24.83,24.96,434265.0
2020-04-20 15:55:00,24.96,24.97,24.9,24.94,640920.0,24.96,24.97,24.9,24.94,640920.0
2020-04-21 09:30:00,24.56,24.58,24.44,24.51,173145.0,24.56,24.58,24.44,24.51,173145.0
2020-04-21 09:35:00,24.61,24.65,24.44,24.6,110070.0,24.61,24.65,24.44,24.6,110070.0
2020-04-21 09:40:00,24.6,24.88,24.6,24.83,291210.0,24.6,24.88,24.6,24.83,291210.0
2020-04-21 09:45:00,24.83,24.9,24.75,24.86,314325.0,24.83,24.9,24.75,24.86,314325.0
2020-04-21 09:50:00,24.85,24.9,24.8,24.81,81210.0,24.85,24.9,24.8,24.81,81210.0
2020-04-21 09:55:00,24.78,24.87,24.74,24.78,60150.0,24.78,24.87,24.74,24.78,60150.0
2020-04-21 10:00:00,24.79,24.8,24.67,24.78,49305.0,24.79,24.8,24.67,24.78,49305.0
2020-04-21 10:05:00,24.75,24.75,24.62,24.62,22785.0,24.75,24.75,24.62,24.62,22785.0
2020-04-21 10:10:00,24.67,24.67,24.58,24.58,54000.0,24.67,24.67,24.58,24.58,54000.0
2020-04-21 10:15:00,24.6,24.6,24.47,24.56,84780.0,24.6,24.6,24.47,24.56,84780.0
2020-04-21 10:20:00,24.56,24.63,24.56,24.62,97500.0,24.56,24.63,24.56,24.62,97500.0
2020-04-21 10:25:00,24.62,24.63,24.53,24.53,84270.0,24.62,24.63,24.53,24.53,84270.0
2020-04-21 10:30:00,24.56,24.56,24.52,24.53,156960.0,24.56,24.56,24.52,24.53,156960.0
2020-04-21 10:35:00,24.53,24.55,24.49,24.49,127110.0,24.53,24.55,24.49,24.49,127110.0
2020-04-21 10:40:00,24.47,24.53,24.45,24.45,40395.0,24.47,24.53,24.45,24.45,40395.0
2020-04-21 10:45:00,24.52,24.52,24.37,24.37,56370.0,24.52,24.52,24.37,24.37,56370.0
2020-04-21 10:50:00,24.38,24.41,24.31,24.33,109365.0,24.38,24.41,24.31,24.33,109365.0
2020-04-21 10:55:00,24.32,24.35,24.27,24.3,102075.0,24.32,24.35,24.27,24.3,102075.0
2020-04-21 11:00:00,24.28,24.33,24.26,24.31,114600.0,24.28,24.33,24.26,24.31,114600.0
2020-04-21 11:05:00,24.31,24.32,24.26,24.28,101505.0,24.31,24.32,24.26,24.28,101505.0
2020-04-21 11:10:00,24.3,24.3,24.24,24.28,59295.0,24.3,24.3,24.24,24.28,59295.0
2020-04-21 11:15:00,24.23,24.35,24.22,24.35,28935.0,24.23,24.35,24.22,24.35,28935.0
2020-04-21 11:20:00,24.4,24.42,24.21,24.21,125025.0,24.4,24.42,24.21,24.21,125025.0
2020-04-21 11:25:00,24.2,24.26,24.2,24.22,40500.0,24.2,24.26,24.2,24.22,40500.0
2020-04-21 11:30:00,24.25,24.35,24.25,24.32,71940.0,24.25,24.35,24.25,24.32,71940.0
2020-04-21 11:35:00,24.27,24.29,24.22,24.29,23670.0,24.27,24.29,24.22,24.29,23670.0
2020-04-21 11:40:00,24.22,24.26,24.12,24.17,89445.0,24.22,24.26,24.12,24.17,89445.0
2020-04-21 11:45:00,24.17,24.31,24.15,24.29,280200.0,24.17,24.31,24.15,24.29,280200.0
2020-04-21 11:50:00,24.28,24.37,24.28,24.32,81060.0,24.28,24.37,24.28,24.32,81060.0
2020-04-21 11:55:00,24.28,24.35,24.28,24.29,46500.0,24.28,24.35,24.28,24.29,46500.0
2020-04-21 12:00:00,24.3,24.32,24.26,24.28,24030.0,24.3,24.32,24.26,24.28,24030.0
2020-04-21 12:05:00,24.28,24.36,24.26,24.35,106500.0,24.28,24.36,24.26,24.35,106500.0
2020-04-21 12:10:00,24.37,24.38,24.31,24.31,77265.0,24.37,24.38,24.31,24.31,77265.0
2020-04-21 12:15:00,24.33,24.33,24.22,24.25,152880.0,24.33,24.33,24.22,24.25,152880.0
2020-04-21 12:20:00,24.26,24.28,24.23,24.23,38715.0,24.26,24.28,24.23,24.23,38715.0
2020-04-21 12:25:00,24.23,24.23,24.17,24.2,57180.0,24.23,24.23,24.17,24.2,57180.0
2020-04-21 12:30:00,24.16,24.17,24.12,24.12,46830.0,24.16,24.17,24.12,24.12,46830.0
2020-04-21 12:35:00,24.12,24.16,24.1,24.13,75780.0,24.12,24.16,24.1,24.13,75780.0
2020-04-21 12:40:00,24.14,24.15,24.1,24.1,22530.0,24.14,24.15,24.1,24.1,22530.0
2020-04-21 12:45:00,24.1,24.11,24.03,24.05,155325.0,24.1,24.11,24.03,24.05,155325.0
2020-04-21 12:50:00,24.04,24.09,24.04,24.06,172920.0,24.04,24.09,24.04,24.06,172920.0
2020-04-21 12:55:00,24.08,24.09,24.04,24.07,166005.0,24.08,24.09,24.04,24.07,166005.0
2020-04-21 13:00:00,24.05,24.13,24.05,24.12,126690.0,24.05,24.13,24.05,24.12,126690.0
2020-04-21 13:05:00,24.11,24.13,24.08,24.09,37575.0,24.11,24.13,24.08,24.09,37575.0
2020-04-21 13:10:00,24.08,24.11,24.07,24.08,43890.0,24.08,24.11,24.07,24.08,43890.0
2020-04-21 13:15:00,24.07,24.08,24.03,24.07,164595.0,24.07,24.08,24.03,24.07,164595.0
2020-04-21 13:20:00,24.07,24.14,24.07,24.11,172500.0,24.07,24.14,24.07,24.11,172500.0
2020-04-21 13:25:00,24.1,24.24,24.1,24.24,114975.0,24.1,24.24,24.1,24.24,114975.0
2020-04-21 13:30:00,24.21,24.21,24.1,24.15,231825.0,24.21,24.21,24.1,24.15,231825.0
2020-04-21 13:35:00,24.14,24.15,24.12,24.15,172530.0,24.14,24.15,24.12,24.15,172530.0
2020-04-21 13:40:00,24.15,24.17,24.13,24.15,128145.0,24.15,24.17,24.13,24.15,128145.0
2020-04-21 13:45:00,24.15,24.17,24.11,24.11,92805.0,24.15,24.17,24.11,24.11,92805.0
2020-04-21 13:50:00,24.09,24.09,24.05,24.08,30420.0,24.09,24.09,24.05,24.08,30420.0
2020-04-21 13:55:00,24.07,24.1,24.02,24.04,28500.0,24.07,24.1,24.02,24.04,28500.0
2020-04-21 14:00:00,24.02,24.14,24.02,24.14,49275.0,24.02,24.14,24.02,24.14,49275.0
2020-04-21 14:05:00,24.12,24.14,24.08,24.08,45270.0,24.12,24.14,24.08,24.08,45270.0
2020-04-21 14:10:00,24.07,24.13,24.06,24.08,190050.0,24.07,24.13,24.06,24.08,190050.0
2020-04-21 14:15:00,24.11,24.12,24.07,24.1,33435.0,24.11,24.12,24.07,24.1,33435.0
2020-04-21 14:20:00,24.1,24.26,24.1,24.26,55500.0,24.1,24.26,24.1,24.26,55500.0
2020-04-21 14:25:00,24.24,24.27,24.15,24.16,51450.0,24.24,24.27,24.15,24.16,51450.0
2020-04-21 14:30:00,24.16,24.16,24.11,24.14,61500.0,24.16,24.16,24.11,24.14,61500.0
2020-04-21 14:35:00,24.12,24.13,24.07,24.13,25605.0,24.12,24.13,24.07,24.13,25605.0
2020-04-21 14:40:00,24.1,24.1,24.04,24.05,57075.0,24.1,24.1,24.04,24.05,57075.0
2020-04-21 14:45:00,24.05,24.11,24.02,24.03,79185.0,24.05,24.11,24.02,24.03,79185.0
2020-04-21 14:50:00,24.04,24.05,23.95,24.04,182865.0,24.04,24.05,23.95,24.04,182865.0
2020-04-21 14:55:00,24.03,24.04,23.98,24.04,37500.0,24.03,24.04,23.98,24.04,37500.0
2020-04-21 15:00:00,24.05,24.08,24.05,24.07,89295.0,24.05,24.08,24.05,24.07,89295.0
2020-04-21 15:05:00,24.07,24.07,23.93,23.94,81630.0,24.07,24.07,23.93,23.94,81630.0
2020-04-21 15:10:00,23.95,24.0,23.93,24.0,64350.0,23.95,24.0,23.93,24.0,64350.0
2020-04-21 15:15:00,24.0,24.06,24.0,24.05,91995.0,24.0,24.06,24.0,24.05,91995.0
2020-04-21 15:20:00,24.05,24.06,24.01,24.01,103425.0,24.05,24.06,24.01,24.01,103425.0
2020-04-21 15:25:00,24.02,24.04,24.0,24.04,73500.0,24.02,24.04,24.0,24.04,73500.0
2020-04-21 15:30:00,24.03,24.04,23.96,24.04,72015.0,24.03,24.04,23.96,24.04,72015.0
2020-04-21 15:35:00,24.02,24.07,23.98,24.04,217530.0,24.02,24.07,23.98,24.04,217530.0
2020-04-21 15:40:00,24.02,24.1,24.0,24.02,150900.0,24.02,24.1,24.0,24.02,150900.0
2020-04-21 15:45:00,24.02,24.02,23.96,23.99,137460.0,24.02,24.02,23.96,23.99,137460.0
2020-04-21 15:50:00,23.97,24.04,23.89,23.91,939945.0,23.97,24.04,23.89,23.91,939945.0
2020-04-21 15:55:00,23.91,23.96,23.84,23.89,1505250.0,23.91,23.96,23.84,23.89,1505250.0
2020-04-22 09:30:00,24.17,24.72,24.07,24.3,87705.0,24.17,24.72,24.07,24.3,87705.0
2020-04-22 09:35:00,24.47,24.6,24.3,24.43,78180.0,24.47,24.6,24.3,24.43,78180.0
2020-04-22 09:40:00,24.34,24.44,24.18,24.4,81165.0,24.34,24.44,24.18,24.4,81165.0
2020-04-22 09:45:00,24.43,24.43,24.29,24.34,63450.0,24.43,24.43,24.29,24.34,63450.0
2020-04-22 09:50:00,24.31,24.33,24.25,24.27,66555.0,24.31,24.33,24.25,24.27,66555.0
2020-04-22 09:55:00,24.23,24.29,24.22,24.23,65910.0,24.23,24.29,24.22,24.23,65910.0
2020-04-22 10:00:00,24.28,24.31,24.23,24.31,73500.0,24.28,24.31,24.23,24.31,73500.0
2020-04-22 10:05:00,24.29,24.4,24.29,24.32,142620.0,24.29,24.4,24.29,24.32,142620.0
2020-04-22 10:10:00,24.33,24.37,24.27,24.27,67515.0,24.33,24.37,24.27,24.27,67515.0
2020-04-22 10:15:00,24.28,24.32,24.22,24.32,64500.0,24.28,24.32,24.22,24.32,64500.0
2020-04-22 10:20:00,24.31,24.36,24.26,24.29,229290.0,24.31,24.36,24.26,24.29,229290.0
2020-04-22 10:25:00,24.29,24.31,24.22,24.26,46500.0,24.29,24.31,24.22,24.26,46500.0
2020-04-22 10:30:00,24.29,24.32,24.25,24.25,108810.0,24.29,24.32,24.25,24.25,108810.0
2020-04-22 10:35:00,24.31,24.31,24.26,24.26,60930.0,24.31,24.31,24.26,24.26,60930.0
2020-04-22 10:40:00,24.27,24.33,24.21,24.31,58950.0,24.27,24.33,24.21,24.31,58950.0
2020-04-22 10:45:00,24.33,24.33,24.18,24.23,132225.0,24.33,24.33,24.18,24.23,132225.0
2020-04-22 10:50:00,24.19,24.25,24.16,24.25,27000.0,24.19,24.25,24.16,24.25,27000.0
2020-04-22 10:55:00,24.2,24.28,24.2,24.26,56085.0,24.2,24.28,24.2,24.26,56085.0
2020-04-22 11:00:00,24.3,24.3,24.21,24.27,86130.0,24.3,24.3,24.21,24.27,86130.0
2020-04-22 11:05:00,24.28,24.31,24.27,24.27,13515.0,24.28,24.31,24.27,24.27,13515.0
2020-04-22 11:10:00,24.32,24.32,24.23,24.24,73500.0,24.32,24.32,24.23,24.24,73500.0
2020-04-22 11:15:00,24.26,24.28,24.24,24.26,25500.0,24.26,24.28,24.24,24.26,25500.0
2020-04-22 11:20:00,24.26,24.29,24.21,24.21,58890.0,24.26,24.29,24.21,24.21,58890.0
2020-04-22 11:25:00,24.24,24.34,24.19,24.19,63750.0,24.24,24.34,24.19,24.19,63750.0
2020-04-22 11:30:00,24.21,24.23,24.18,24.21,187515.0,24.21,24.23,24.18,24.21,187515.0
2020-04-22 11:35:00,24.2,24.24,24.16,24.2,39000.0,24.2,24.24,24.16,24.2,39000.0
2020-04-22 11:40:00,24.29,24.38,24.24,24.33,159870.0,24.29,24.38,24.24,24.33,159870.0
2020-04-22 11:45:00,24.32,24.43,24.32,24.4,97170.0,24.32,24.43,24.32,24.4,97170.0
2020-04-22 11:50:00,24.41,24.48,24.41,24.47,36000.0,24.41,24.48,24.41,24.47,36000.0
2020-04-22 11:55:00,24.45,24.48,24.43,24.48,37500.0,24.45,24.48,24.43,24.48,37500.0
2020-04-22 12:00:00,24.48,24.52,24.48,24.48,15000.0,24.48,24.52,24.48,24.48,15000.0
2020-04-22 12:05:00,24.48,24.48,24.43,24.44,12120.0,24.48,24.48,24.43,24.44,12120.0
2020-04-22 12:10:00,24.42,24.47,24.41,24.43,43350.0,24.42,24.47,24.41,24.43,43350.0
2020-04-22 12:15:00,24.44,24.48,24.42,24.47,21000.0,24.44,24.48,24.42,24.47,21000.0
2020-04-22 12:20:00,24.51,24.51,24.46,24.46,70740.0,24.51,24.51,24.46,24.46,70740.0
2020-04-22 12:25:00,24.48,24.49,24.44,24.44,78375.0,24.48,24.49,24.44,24.44,78375.0
2020-04-22 12:30:00,24.44,24.44,24.39,24.41,32820.0,24.44,24.44,24.39,24.41,32820.0
2020-04-22 12:35:00,24.4,24.41,24.39,24.41,73500.0,24.4,24.41,24.39,24.41,73500.0
2020-04-22 12:40:00,24.41,24.43,24.39,24.41,221820.0,24.41,24.43,24.39,24.41,221820.0
2020-04-22 12:45:00,24.41,24.44,24.41,24.44,82185.0,24.41,24.44,24.41,24.44,82185.0
2020-04-22 12:50:00,24.43,24.43,24.33,24.34,151500.0,24.43,24.43,24.33,24.34,151500.0
2020-04-22 12:55:00,24.36,24.42,24.35,24.4,56925.0,24.36,24.42,24.35,24.4,56925.0
2020-04-22 13:00:00,24.41,24.41,24.39,24.39,24060.0,24.41,24.41,24.39,24.39,24060.0
2020-04-22 13:05:00,24.36,24.41,24.36,24.4,50820.0,24.36,24.41,24.36,24.4,50820.0
2020-04-22 13:10:00,24.41,24.41,24.36,24.4,32190.0,24.41,24.41,24.36,24.4,32190.0
2020-04-22 13:15:00,24.39,24.41,24.38,24.41,55575.0,24.39,24.41,24.38,24.41,55575.0
2020-04-22 13:20:00,24.4,24.4,24.36,24.36,109590.0,24.4,24.4,24.36,24.36,109590.0
2020-04-22 13:25:00,24.37,24.37,24.34,24.35,45240.0,24.37,24.37,24.34,24.35,45240.0
2020-04-22 13:30:00,24.35,24.39,24.31,24.34,90195.0,24.35,24.39,24.31,24.34,90195.0
2020-04-22 13:35:00,24.34,24.34,24.3,24.3,10620.0,24.34,24.34,24.3,24.3,10620.0
2020-04-22 13:40:00,24.3,24.36,24.29,24.32,90000.0,24.3,24.36,24.29,24.32,90000.0
2020-04-22 13:45:00,24.35,24.37,24.32,24.37,60720.0,24.35,24.37,24.32,24.37,60720.0
2020-04-22 13:50:00,24.37,24.45,24.37,24.43,87180.0,24.37,24.45,24.37,24.43,87180.0
2020-04-22 13:55:00,24.43,24.48,24.43,24.45,25500.0,24.43,24.48,24.43,24.45,25500.0
2020-04-22 14:00:00,24.45,24.51,24.45,24.49,60000.0,24.45,24.51,24.45,24.49,60000.0
2020-04-22 14:05:00,24.51,24.62,24.5,24.62,66345.0,24.51,24.62,24.5,24.62,66345.0
2020-04-22 14:10:00,24.62,24.65,24.61,24.64,48225.0,24.62,24.65,24.61,24.64,48225.0
2020-04-22 14:15:00,24.64,24.64,24.56,24.57,35355.0,24.64,24.64,24.56,24.57,35355.0
2020-04-22 14:20:00,24.6,24.64,24.56,24.64,41250.0,24.6,24.64,24.56,24.64,41250.0
2020-04-22 14:25:00,24.64,24.66,24.61,24.61,30165.0,24.64,24.66,24.61,24.61,30165.0
2020-04-22 14:30:00,24.64,24.66,24.63,24.66,47910.0,24.64,24.66,24.63,24.66,47910.0
2020-04-22 14:35:00,24.64,24.67,24.64,24.66,44715.0,24.64,24.67,24.64,24.66,44715.0
2020-04-22 14:40:00,24.68,24.7,24.64,24.65,105135.0,24.68,24.7,24.64,24.65,105135.0
2020-04-22 14:45:00,24.66,24.68,24.61,24.65,88860.0,24.66,24.68,24.61,24.65,88860.0
2020-04-22 14:50:00,24.67,24.67,24.6,24.6,30000.0,24.67,24.67,24.6,24.6,30000.0
2020-04-22 14:55:00,24.62,24.68,24.61,24.67,45300.0,24.62,24.68,24.61,24.67,45300.0
2020-04-22 15:00:00,24.68,24.68,24.63,24.66,39885.0,24.68,24.68,24.63,24.66,39885.0
2020-04-22 15:05:00,24.65,24.71,24.63,24.64,32115.0,24.65,24.71,24.63,24.64,32115.0
2020-04-22 15:10:00,24.65,24.69,24.64,24.64,83265.0,24.65,24.69,24.64,24.64,83265.0
2020-04-22 15:15:00,24.64,24.68,24.64,24.67,70830.0,24.64,24.68,24.64,24.67,70830.0
2020-04-22 15:20:00,24.7,24.72,24.65,24.65,54015.0,24.7,24.72,24.65,24.65,54015.0
2020-04-22 15:25:00,24.65,24.68,24.61,24.64,106530.0,24.65,24.68,24.61,24.64,106530.0
2020-04-22 15:30:00,24.65,24.69,24.63,24.68,200625.0,24.65,24.69,24.63,24.68,200625.0
2020-04-22 15:35:00,24.67,24.68,24.64,24.66,134685.0,24.67,24.68,24.64,24.66,134685.0
2020-04-22 15:40:00,24.65,24.68,24.64,24.66,126150.0,24.65,24.68,24.64,24.66,126150.0
2020-04-22 15:45:00,24.65,24.66,24.6,24.65,169935.0,24.65,24.66,24.6,24.65,169935.0
2020-04-22 15:50:00,24.69,24.73,24.38,24.49,1275735.0,24.69,24.73,24.38,24.49,1275735.0
2020-04-22 15:55:00,24.47,24.55,24.33,24.48,1728570.0,24.47,24.55,24.33,24.48,1728570.0
2020-04-23 09:30:00,25.76,25.93,24.73,25.15,913920.0,25.76,25.93,24.73,25.15,913920.0
2020-04-23 09:35:00,25.33,25.59,24.9,25.37,1071675.0,25.33,25.59,24.9,25.37,1071675.0
2020-04-23 09:40:00,25.54,25.59,25.13,25.35,755865.0,25.54,25.59,25.13,25.35,755865.0
2020-04-23 09:45:00,25.35,25.4,25.02,25.08,756105.0,25.35,25.4,25.02,25.08,756105.0
2020-04-23 09:50:00,25.14,25.37,25.02,25.24,179775.0,25.14,25.37,25.02,25.24,179775.0
2020-04-23 09:55:00,25.27,25.36,25.14,25.29,324690.0,25.27,25.36,25.14,25.29,324690.0
2020-04-23 10:00:00,25.3,25.36,25.25,25.34,156930.0,25.3,25.36,25.25,25.34,156930.0
2020-04-23 10:05:00,25.32,25.34,25.29,25.31,738510.0,25.32,25.34,25.29,25.31,738510.0
2020-04-23 10:10:00,25.33,25.34,25.16,25.34,138960.0,25.33,25.34,25.16,25.34,138960.0
2020-04-23 10:15:00,25.33,25.33,24.87,25.11,435405.0,25.33,25.33,24.87,25.11,435405.0
2020-04-23 10:20:00,25.12,25.14,25.04,25.11,52500.0,25.12,25.14,25.04,25.11,52500.0
2020-04-23 10:25:00,25.07,25.18,25.0,25.18,220125.0,25.07,25.18,25.0,25.18,220125.0
2020-04-23 10:30:00,25.2,25.36,25.2,25.35,70080.0,25.2,25.36,25.2,25.35,70080.0
2020-04-23 10:35:00,25.33,25.37,25.28,25.35,1377240.0,25.33,25.37,25.28,25.35,1377240.0
2020-04-23 10:40:00,25.35,25.8,25.35,25.7,492855.0,25.35,25.8,25.35,25.7,492855.0
2020-04-23 10:45:00,25.78,25.78,25.44,25.56,435960.0,25.78,25.78,25.44,25.56,435960.0
2020-04-23 10:50:00,25.6,25.86,25.58,25.79,375960.0,25.6,25.86,25.58,25.79,375960.0
2020-04-23 10:55:00,25.79,25.97,25.79,25.95,361965.0,25.79,25.97,25.79,25.95,361965.0
2020-04-23 11:00:00,25.91,25.92,25.43,25.54,97095.0,25.91,25.92,25.43,25.54,97095.0
2020-04-23 11:05:00,25.55,25.64,25.33,25.36,94905.0,25.55,25.64,25.33,25.36,94905.0
2020-04-23 11:10:00,25.33,25.38,25.2,25.28,144885.0,25.33,25.38,25.2,25.28,144885.0
2020-04-23 11:15:00,25.3,25.3,25.07,25.07,38910.0,25.3,25.3,25.07,25.07,38910.0
2020-04-23 11:20:00,25.04,25.11,25.01,25.07,59700.0,25.04,25.11,25.01,25.07,59700.0
2020-04-23 11:25:00,25.07,25.15,25.06,25.14,40500.0,25.07,25.15,25.06,25.14,40500.0
2020-04-23 11:30:00,25.08,25.08,24.94,25.02,80385.0,25.08,25.08,24.94,25.02,80385.0
2020-04-23 11:35:00,25.02,25.09,25.0,25.09,33000.0,25.02,25.09,25.0,25.09,33000.0
2020-04-23 11:40:00,25.07,25.19,25.05,25.19,30000.0,25.07,25.19,25.05,25.19,30000.0
2020-04-23 11:45:00,25.15,25.3,25.01,25.23,62295.0,25.15,25.3,25.01,25.23,62295.0
2020-04-23 11:50:00,25.25,25.36,25.25,25.3,78600.0,25.25,25.36,25.25,25.3,78600.0
2020-04-23 11:55:00,25.3,25.34,25.28,25.31,58935.0,25.3,25.34,25.28,25.31,58935.0
2020-04-23 12:00:00,25.27,25.31,25.24,25.31,36225.0,25.27,25.31,25.24,25.31,36225.0
2020-04-23 12:05:00,25.3,25.37,25.27,25.34,22545.0,25.3,25.37,25.27,25.34,22545.0
2020-04-23 12:10:00,25.37,25.37,25.25,25.26,25500.0,25.37,25.37,25.25,25.26,25500.0
2020-04-23 12:15:00,25.22,25.34,25.22,25.28,24000.0,25.22,25.34,25.22,25.28,24000.0
2020-04-23 12:20:00,25.3,25.34,25.29,25.34,19785.0,25.3,25.34,25.29,25.34,19785.0
2020-04-23 12:25:00,25.33,25.34,25.17,25.21,110505.0,25.33,25.34,25.17,25.21,110505.0
2020-04-23 12:30:00,25.16,25.22,25.07,25.1,46500.0,25.16,25.22,25.07,25.1,46500.0
2020-04-23 12:35:00,25.12,25.2,25.12,25.2,34500.0,25.12,25.2,25.12,25.2,34500.0
2020-04-23 12:40:00,25.26,25.27,25.0,25.0,78750.0,25.26,25.27,25.0,25.0,78750.0
2020-04-23 12:45:00,25.04,25.15,24.88,25.08,97410.0,25.04,25.15,24.88,25.08,97410.0
2020-04-23 12:50:00,25.04,25.04,24.77,24.87,180450.0,25.04,25.04,24.77,24.87,180450.0
2020-04-23 12:55:00,24.9,25.01,24.9,24.93,55500.0,24.9,25.01,24.9,24.93,55500.0
2020-04-23 13:00:00,24.89,25.0,24.88,25.0,60000.0,24.89,25.0,24.88,25.0,60000.0
2020-04-23 13:05:00,24.95,25.0,24.93,25.0,247170.0,24.95,25.0,24.93,25.0,247170.0
2020-04-23 13:10:00,25.02,25.3,25.02,25.3,99000.0,25.02,25.3,25.02,25.3,99000.0
2020-04-23 13:15:00,25.3,25.33,25.19,25.2,132000.0,25.3,25.33,25.19,25.2,132000.0
2020-04-23 13:20:00,25.14,25.24,25.13,25.2,92145.0,25.14,25.24,25.13,25.2,92145.0
2020-04-23 13:25:00,25.15,25.19,25.12,25.18,34500.0,25.15,25.19,25.12,25.18,34500.0
2020-04-23 13:30:00,25.2,25.2,25.01,25.07,74280.0,25.2,25.2,25.01,25.07,74280.0
2020-04-23 13:35:00,25.04,25.07,25.01,25.01,26730.0,25.04,25.07,25.01,25.01,26730.0
2020-04-23 13:40:00,25.0,25.0,24.91,24.95,46785.0,25.0,25.0,24.91,24.95,46785.0
2020-04-23 13:45:00,24.98,25.07,24.92,24.92,50250.0,24.98,25.07,24.92,24.92,50250.0
2020-04-23 13:50:00,24.93,24.95,24.85,24.91,37650.0,24.93,24.95,24.85,24.91,37650.0
2020-04-23 13:55:00,24.9,24.92,24.87,24.88,21450.0,24.9,24.92,24.87,24.88,21450.0
2020-04-23 14:00:00,24.91,24.92,24.78,24.79,65820.0,24.91,24.92,24.78,24.79,65820.0
2020-04-23 14:05:00,24.82,24.82,24.72,24.72,61620.0,24.82,24.82,24.72,24.72,61620.0
2020-04-23 14:10:00,24.7,24.8,24.67,24.8,47880.0,24.7,24.8,24.67,24.8,47880.0
2020-04-23 14:15:00,24.8,25.0,24.77,25.0,430530.0,24.8,25.0,24.77,25.0,430530.0
2020-04-23 14:20:00,24.98,25.01,24.86,24.91,183990.0,24.98,25.01,24.86,24.91,183990.0
2020-04-23 14:25:00,24.86,24.86,24.77,24.78,36000.0,24.86,24.86,24.77,24.78,36000.0
2020-04-23 14:30:00,24.8,24.84,24.74,24.74,70335.0,24.8,24.84,24.74,24.74,70335.0
2020-04-23 14:35:00,24.76,24.79,24.75,24.77,31500.0,24.76,24.79,24.75,24.77,31500.0
2020-04-23 14:40:00,24.79,24.85,24.7,24.72,83655.0,24.79,24.85,24.7,24.72,83655.0
2020-04-23 14:45:00,24.7,24.74,24.66,24.7,69495.0,24.7,24.74,24.66,24.7,69495.0
2020-04-23 14:50:00,24.7,24.9,24.69,24.75,458295.0,24.7,24.9,24.69,24.75,458295.0
2020-04-23 14:55:00,24.79,24.81,24.72,24.72,212865.0,24.79,24.81,24.72,24.72,212865.0
2020-04-23 15:00:00,24.72,24.72,24.61,24.62,64335.0,24.72,24.72,24.61,24.62,64335.0
2020-04-23 15:05:00,24.62,24.67,24.58,24.6,205350.0,24.62,24.67,24.58,24.6,205350.0
2020-04-23 15:10:00,24.6,24.6,24.47,24.54,322155.0,24.6,24.6,24.47,24.54,322155.0
2020-04-23 15:15:00,24.55,24.58,24.5,24.5,34800.0,24.55,24.58,24.5,24.5,34800.0
2020-04-23 15:20:00,24.51,24.52,24.41,24.5,76530.0,24.51,24.52,24.41,24.5,76530.0
2020-04-23 15:25:00,24.5,24.52,24.45,24.5,71790.0,24.5,24.52,24.45,24.5,71790.0
2020-04-23 15:30:00,24.49,24.7,24.42,24.67,264735.0,24.49,24.7,24.42,24.67,264735.0
2020-04-23 15:35:00,24.67,24.76,24.61,24.76,217965.0,24.67,24.76,24.61,24.76,217965.0
2020-04-23 15:40:00,24.76,24.86,24.75,24.78,398670.0,24.76,24.86,24.75,24.78,398670.0
2020-04-23 15:45:00,24.8,25.08,24.78,25.06,758220.0,24.8,25.08,24.78,25.06,758220.0
2020-04-23 15:50:00,25.06,25.15,24.75,24.97,887400.0,25.06,25.15,24.75,24.97,887400.0
2020-04-23 15:55:00,24.98,25.0,24.84,24.97,1216560.0,24.98,25.0,24.84,24.97,1216560.0
2020-04-24 09:30:00,25.47,25.47,25.06,25.12,129870.0,25.47,25.47,25.06,25.12,129870.0
2020-04-24 09:35:00,25.09,25.48,25.09,25.42,182070.0,25.09,25.48,25.09,25.42,182070.0
2020-04-24 09:40:00,25.13,25.34,25.13,25.29,12000.0,25.13,25.34,25.13,25.29,12000.0
2020-04-24 09:45:00,25.28,25.29,25.21,25.23,22950.0,25.28,25.29,25.21,25.23,22950.0
2020-04-24 09:50:00,25.25,25.37,25.22,25.27,48900.0,25.25,25.37,25.22,25.27,48900.0
2020-04-24 09:55:00,25.3,25.41,25.3,25.39,40035.0,25.3,25.41,25.3,25.39,40035.0
2020-04-24 10:00:00,25.44,25.46,25.4,25.42,41085.0,25.44,25.46,25.4,25.42,41085.0
2020-04-24 10:05:00,25.44,25.45,25.31,25.31,99600.0,25.44,25.45,25.31,25.31,99600.0
2020-04-24 10:10:00,25.3,25.49,25.3,25.49,246090.0,25.3,25.49,25.3,25.49,246090.0
2020-04-24 10:15:00,25.45,25.49,25.44,25.48,34500.0,25.45,25.49,25.44,25.48,34500.0
2020-04-24 10:20:00,25.47,25.47,25.4,25.43,73935.0,25.47,25.47,25.4,25.43,73935.0
2020-04-24 10:25:00,25.43,25.47,25.4,25.45,51750.0,25.43,25.47,25.4,25.45,51750.0
2020-04-24 10:30:00,25.47,25.56,25.46,25.56,34500.0,25.47,25.56,25.46,25.56,34500.0
2020-04-24 10:35:00,25.56,25.64,25.56,25.64,53640.0,25.56,25.64,25.56,25.64,53640.0
2020-04-24 10:40:00,25.63,25.63,25.6,25.61,50940.0,25.63,25.63,25.6,25.61,50940.0
2020-04-24 10:45:00,25.61,25.68,25.59,25.63,86265.0,25.61,25.68,25.59,25.63,86265.0
2020-04-24 10:50:00,25.65,25.68,25.61,25.63,39000.0,25.65,25.68,25.61,25.63,39000.0
2020-04-24 10:55:00,25.59,25.59,25.43,25.43,32295.0,25.59,25.59,25.43,25.43,32295.0
2020-04-24 11:00:00,25.45,25.48,25.37,25.42,315900.0,25.45,25.48,25.37,25.42,315900.0
2020-04-24 11:05:00,25.39,25.42,25.36,25.36,55860.0,25.39,25.42,25.36,25.36,55860.0
2020-04-24 11:10:00,25.37,25.52,25.36,25.51,59100.0,25.37,25.52,25.36,25.51,59100.0
2020-04-24 11:15:00,25.47,25.58,25.47,25.53,50865.0,25.47,25.58,25.47,25.53,50865.0
2020-04-24 11:20:00,25.56,25.59,25.53,25.58,21000.0,25.56,25.59,25.53,25.58,21000.0
2020-04-24 11:25:00,25.57,25.57,25.52,25.52,27180.0,25.57,25.57,25.52,25.52,27180.0
2020-04-24 11:30:00,25.47,25.51,25.45,25.51,34200.0,25.47,25.51,25.45,25.51,34200.0
2020-04-24 11:35:00,25.53,25.59,25.53,25.55,21000.0,25.53,25.59,25.53,25.55,21000.0
2020-04-24 11:40:00,25.57,25.59,25.55,25.55,20250.0,25.57,25.59,25.55,25.55,20250.0
2020-04-24 11:45:00,25.55,25.59,25.49,25.58,34800.0,25.55,25.59,25.49,25.58,34800.0
2020-04-24 11:50:00,25.56,25.58,25.54,25.55,33750.0,25.56,25.58,25.54,25.55,33750.0
2020-04-24 11:55:00,25.54,25.57,25.53,25.55,29430.0,25.54,25.57,25.53,25.55,29430.0
2020-04-24 12:00:00,25.58,25.59,25.55,25.59,21000.0,25.58,25.59,25.55,25.59,21000.0
2020-04-24 12:05:00,25.59,25.61,25.57,25.59,42915.0,25.59,25.61,25.57,25.59,42915.0
2020-04-24 12:10:00,25.58,25.6,25.56,25.59,86505.0,25.58,25.6,25.56,25.59,86505.0
2020-04-24 12:15:00,25.56,25.64,25.56,25.64,69135.0,25.56,25.64,25.56,25.64,69135.0
2020-04-24 12:20:00,25.64,25.67,25.6,25.63,30150.0,25.64,25.67,25.6,25.63,30150.0
2020-04-24 12:25:00,25.64,25.69,25.64,25.65,33000.0,25.64,25.69,25.64,25.65,33000.0
2020-04-24 12:30:00,25.67,25.68,25.64,25.65,23250.0,25.67,25.68,25.64,25.65,23250.0
2020-04-24 12:35:00,25.63,25.71,25.62,25.71,63765.0,25.63,25.71,25.62,25.71,63765.0
2020-04-24 12:40:00,25.67,25.67,25.65,25.65,3000.0,25.67,25.67,25.65,25.65,3000.0
2020-04-24 12:45:00,25.68,25.72,25.67,25.69,39525.0,25.68,25.72,25.67,25.69,39525.0
2020-04-24 12:50:00,25.69,25.73,25.69,25.73,72585.0,25.69,25.73,25.69,25.73,72585.0
2020-04-24 12:55:00,25.71,25.75,25.71,25.74,37500.0,25.71,25.75,25.71,25.74,37500.0
2020-04-24 13:00:00,25.73,25.74,25.71,25.74,33255.0,25.73,25.74,25.71,25.74,33255.0
2020-04-24 13:05:00,25.75,25.75,25.68,25.7,91650.0,25.75,25.75,25.68,25.7,91650.0
2020-04-24 13:10:00,25.7,25.75,25.69,25.72,46500.0,25.7,25.75,25.69,25.72,46500.0
2020-04-24 13:15:00,25.72,25.78,25.69,25.78,80115.0,25.72,25.78,25.69,25.78,80115.0
2020-04-24 13:20:00,25.79,25.8,25.76,25.77,87120.0,25.79,25.8,25.76,25.77,87120.0
2020-04-24 13:25:00,25.77,25.8,25.73,25.78,101565.0,25.77,25.8,25.73,25.78,101565.0
2020-04-24 13:30:00,25.78,25.79,25.76,25.77,24450.0,25.78,25.79,25.76,25.77,24450.0
2020-04-24 13:35:00,25.77,25.8,25.75,25.8,58470.0,25.77,25.8,25.75,25.8,58470.0
2020-04-24 13:40:00,25.81,25.85,25.8,25.82,49500.0,25.81,25.85,25.8,25.82,49500.0
2020-04-24 13:45:00,25.82,25.85,25.78,25.83,33000.0,25.82,25.85,25.78,25.83,33000.0
2020-04-24 13:50:00,25.81,25.84,25.79,25.83,57375.0,25.81,25.84,25.79,25.83,57375.0
2020-04-24 13:55:00,25.81,25.84,25.8,25.84,35715.0,25.81,25.84,25.8,25.84,35715.0
2020-04-24 14:00:00,25.82,25.86,25.82,25.86,55500.0,25.82,25.86,25.82,25.86,55500.0
2020-04-24 14:05:00,25.85,25.95,25.85,25.91,98085.0,25.85,25.95,25.85,25.91,98085.0
2020-04-24 14:10:00,25.92,25.93,25.89,25.91,74895.0,25.92,25.93,25.89,25.91,74895.0
2020-04-24 14:15:00,25.89,25.93,25.84,25.86,48000.0,25.89,25.93,25.84,25.86,48000.0
2020-04-24 14:20:00,25.87,25.88,25.84,25.88,46515.0,25.87,25.88,25.84,25.88,46515.0
2020-04-24 14:25:00,25.86,25.88,25.86,25.87,57690.0,25.86,25.88,25.86,25.87,57690.0
2020-04-24 14:30:00,25.88,25.94,25.88,25.91,58755.0,25.88,25.94,25.88,25.91,58755.0
2020-04-24 14:35:00,25.9,25.95,25.9,25.94,34500.0,25.9,25.95,25.9,25.94,34500.0
2020-04-24 14:40:00,25.94,25.94,25.91,25.92,44790.0,25.94,25.94,25.91,25.92,44790.0
2020-04-24 14:45:00,25.93,25.93,25.9,25.91,45105.0,25.93,25.93,25.9,25.91,45105.0
2020-04-24 14:50:00,25.93,25.97,25.92,25.92,163830.0,25.93,25.97,25.92,25.92,163830.0
2020-04-24 14:55:00,25.93,25.96,25.93,25.96,37500.0,25.93,25.96,25.93,25.96,37500.0
2020-04-24 15:00:00,25.98,25.99,25.92,25.92,53730.0,25.98,25.99,25.92,25.92,53730.0
2020-04-24 15:05:00,25.93,26.0,25.93,25.99,70125.0,25.93,26.0,25.93,25.99,70125.0
2020-04-24 15:10:00,25.99,26.0,25.94,25.97,96060.0,25.99,26.0,25.94,25.97,96060.0
2020-04-24 15:15:00,25.96,25.97,25.88,25.9,66690.0,25.96,25.97,25.88,25.9,66690.0
2020-04-24 15:20:00,25.87,25.91,25.85,25.9,73845.0,25.87,25.91,25.85,25.9,73845.0
2020-04-24 15:25:00,25.89,25.9,25.83,25.89,104715.0,25.89,25.9,25.83,25.89,104715.0
2020-04-24 15:30:00,25.89,25.91,25.86,25.86,80055.0,25.89,25.91,25.86,25.86,80055.0
2020-04-24 15:35:00,25.87,25.91,25.86,25.87,106560.0,25.87,25.91,25.86,25.87,106560.0
2020-04-24 15:40:00,25.89,25.93,25.8,25.82,218820.0,25.89,25.93,25.8,25.82,218820.0
2020-04-24 15:45:00,25.83,25.87,25.78,25.81,205695.0,25.83,25.87,25.78,25.81,205695.0
2020-04-24 15:50:00,25.81,25.81,25.63,25.68,467895.0,25.81,25.81,25.63,25.68,467895.0
2020-04-24 15:55:00,25.65,25.67,25.6,25.65,477180.0,25.65,25.67,25.6,25.65,477180.0
2020-04-27 09:30:00,25.73,26.06,25.73,25.9,283980.0,25.73,26.06,25.73,25.9,283980.0
2020-04-27 09:35:00,25.93,26.0,25.78,25.8,33105.0,25.93,26.0,25.78,25.8,33105.0
2020-04-27 09:40:00,25.74,25.81,25.68,25.71,69300.0,25.74,25.81,25.68,25.71,69300.0
2020-04-27 09:45:00,25.67,25.81,25.66,25.73,70500.0,25.67,25.81,25.66,25.73,70500.0
2020-04-27 09:50:00,25.81,25.86,25.77,25.77,39720.0,25.81,25.86,25.77,25.77,39720.0
2020-04-27 09:55:00,25.8,25.94,25.75,25.94,154125.0,25.8,25.94,25.75,25.94,154125.0
2020-04-27 10:00:00,25.86,25.89,25.73,25.83,102330.0,25.86,25.89,25.73,25.83,102330.0
2020-04-27 10:05:00,25.87,25.87,25.76,25.78,65520.0,25.87,25.87,25.76,25.78,65520.0
2020-04-27 10:10:00,25.77,25.81,25.74,25.79,46950.0,25.77,25.81,25.74,25.79,46950.0
2020-04-27 10:15:00,25.8,25.83,25.74,25.83,28515.0,25.8,25.83,25.74,25.83,28515.0
2020-04-27 10:20:00,25.81,25.87,25.75,25.75,36000.0,25.81,25.87,25.75,25.75,36000.0
2020-04-27 10:25:00,25.76,25.8,25.72,25.76,60690.0,25.76,25.8,25.72,25.76,60690.0
2020-04-27 10:30:00,25.81,25.88,25.81,25.86,57975.0,25.81,25.88,25.81,25.86,57975.0
2020-04-27 10:35:00,25.88,25.92,25.85,25.85,25500.0,25.88,25.92,25.85,25.85,25500.0
2020-04-27 10:40:00,25.85,25.92,25.85,25.9,46575.0,25.85,25.92,25.85,25.9,46575.0
2020-04-27 10:45:00,25.89,25.94,25.88,25.93,52785.0,25.89,25.94,25.88,25.93,52785.0
2020-04-27 10:50:00,25.99,26.03,25.97,25.98,42150.0,25.99,26.03,25.97,25.98,42150.0
2020-04-27 10:55:00,25.98,26.09,25.98,26.07,87840.0,25.98,26.09,25.98,26.07,87840.0
2020-04-27 11:00:00,26.07,26.11,26.04,26.09,25965.0,26.07,26.11,26.04,26.09,25965.0
2020-04-27 11:05:00,26.12,26.12,26.0,26.12,60720.0,26.12,26.12,26.0,26.12,60720.0
2020-04-27 11:10:00,26.1,26.13,26.08,26.09,36525.0,26.1,26.13,26.08,26.09,36525.0
2020-04-27 11:15:00,26.07,26.18,26.07,26.18,47040.0,26.07,26.18,26.07,26.18,47040.0
2020-04-27 11:20:00,26.17,26.24,26.13,26.13,67800.0,26.17,26.24,26.13,26.13,67800.0
2020-04-27 11:25:00,26.13,26.14,26.07,26.09,39225.0,26.13,26.14,26.07,26.09,39225.0
2020-04-27 11:30:00,26.06,26.13,26.02,26.11,19500.0,26.06,26.13,26.02,26.11,19500.0
2020-04-27 11:35:00,26.15,26.22,26.13,26.22,44520.0,26.15,26.22,26.13,26.22,44520.0
2020-04-27 11:40:00,26.2,26.22,26.18,26.2,73380.0,26.2,26.22,26.18,26.2,73380.0
2020-04-27 11:45:00,26.18,26.19,26.15,26.16,43845.0,26.18,26.19,26.15,26.16,43845.0
2020-04-27 11:50:00,26.18,26.21,26.16,26.16,64845.0,26.18,26.21,26.16,26.16,64845.0
2020-04-27 11:55:00,26.15,26.16,26.11,26.11,34185.0,26.15,26.16,26.11,26.11,34185.0
2020-04-27 12:00:00,26.08,26.09,26.03,26.03,22575.0,26.08,26.09,26.03,26.03,22575.0
2020-04-27 12:05:00,26.03,26.03,26.02,26.02,3000.0,26.03,26.03,26.02,26.02,3000.0
2020-04-27 12:10:00,26.02,26.11,26.01,26.1,49905.0,26.02,26.11,26.01,26.1,49905.0
2020-04-27 12:15:00,26.11,26.22,26.11,26.22,37620.0,26.11,26.22,26.11,26.22,37620.0
2020-04-27 12:20:00,26.22,26.31,26.22,26.29,92100.0,26.22,26.31,26.22,26.29,92100.0
2020-04-27 12:25:00,26.29,26.29,26.16,26.2,47025.0,26.29,26.29,26.16,26.2,47025.0
2020-04-27 12:30:00,26.2,26.2,26.11,26.12,58695.0,26.2,26.2,26.11,26.12,58695.0
2020-04-27 12:35:00,26.13,26.13,26.1,26.11,21000.0,26.13,26.13,26.1,26.11,21000.0
2020-04-27 12:40:00,26.12,26.12,26.08,26.1,39750.0,26.12,26.12,26.08,26.1,39750.0
2020-04-27 12:45:00,26.08,26.08,26.04,26.05,21000.0,26.08,26.08,26.04,26.05,21000.0
2020-04-27 12:50:00,26.04,26.06,26.01,26.02,20925.0,26.04,26.06,26.01,26.02,20925.0
2020-04-27 12:55:00,26.08,26.12,26.07,26.1,45225.0,26.08,26.12,26.07,26.1,45225.0
2020-04-27 13:00:00,26.09,26.13,26.07,26.09,25800.0,26.09,26.13,26.07,26.09,25800.0
2020-04-27 13:05:00,26.09,26.11,26.05,26.11,42975.0,26.09,26.11,26.05,26.11,42975.0
2020-04-27 13:10:00,26.09,26.21,26.09,26.21,80310.0,26.09,26.21,26.09,26.21,80310.0
2020-04-27 13:15:00,26.22,26.22,26.13,26.19,61560.0,26.22,26.22,26.13,26.19,61560.0
2020-04-27 13:20:00,26.16,26.19,26.13,26.13,52770.0,26.16,26.19,26.13,26.13,52770.0
2020-04-27 13:25:00,26.13,26.21,26.13,26.2,30000.0,26.13,26.21,26.13,26.2,30000.0
2020-04-27 13:30:00,26.19,26.27,26.18,26.25,113745.0,26.19,26.27,26.18,26.25,113745.0
2020-04-27 13:35:00,26.26,26.26,26.2,26.21,54285.0,26.26,26.26,26.2,26.21,54285.0
2020-04-27 13:40:00,26.22,26.22,26.16,26.2,41370.0,26.22,26.22,26.16,26.2,41370.0
2020-04-27 13:45:00,26.2,26.24,26.16,26.18,33000.0,26.2,26.24,26.16,26.18,33000.0
2020-04-27 13:50:00,26.16,26.21,26.15,26.21,22005.0,26.16,26.21,26.15,26.21,22005.0
2020-04-27 13:55:00,26.23,26.27,26.21,26.24,48795.0,26.23,26.27,26.21,26.24,48795.0
2020-04-27 14:00:00,26.24,26.3,26.23,26.26,58920.0,26.24,26.3,26.23,26.26,58920.0
2020-04-27 14:05:00,26.23,26.24,26.2,26.22,30000.0,26.23,26.24,26.2,26.22,30000.0
2020-04-27 14:10:00,26.21,26.22,26.2,26.21,20250.0,26.21,26.22,26.2,26.21,20250.0
2020-04-27 14:15:00,26.21,26.21,26.13,26.15,63030.0,26.21,26.21,26.13,26.15,63030.0
2020-04-27 14:20:00,26.14,26.16,26.12,26.15,43575.0,26.14,26.16,26.12,26.15,43575.0
2020-04-27 14:25:00,26.14,26.16,26.13,26.13,49275.0,26.14,26.16,26.13,26.13,49275.0
2020-04-27 14:30:00,26.14,26.17,26.13,26.15,42960.0,26.14,26.17,26.13,26.15,42960.0
2020-04-27 14:35:00,26.16,26.16,26.1,26.13,83010.0,26.16,26.16,26.1,26.13,83010.0
2020-04-27 14:40:00,26.14,26.17,26.14,26.16,10500.0,26.14,26.17,26.14,26.16,10500.0
2020-04-27 14:45:00,26.18,26.18,26.14,26.16,37080.0,26.18,26.18,26.14,26.16,37080.0
2020-04-27 14:50:00,26.18,26.18,26.12,26.12,33000.0,26.18,26.18,26.12,26.12,33000.0
2020-04-27 14:55:00,26.12,26.14,26.1,26.1,51780.0,26.12,26.14,26.1,26.1,51780.0
2020-04-27 15:00:00,26.11,26.16,26.1,26.15,21000.0,26.11,26.16,26.1,26.15,21000.0
2020-04-27 15:05:00,26.16,26.16,26.06,26.07,57120.0,26.16,26.16,26.06,26.07,57120.0
2020-04-27 15:10:00,26.06,26.06,26.01,26.01,71775.0,26.06,26.06,26.01,26.01,71775.0
2020-04-27 15:15:00,26.01,26.01,25.97,26.0,100170.0,26.01,26.01,25.97,26.0,100170.0
2020-04-27 15:20:00,25.99,26.03,25.98,26.02,89250.0,25.99,26.03,25.98,26.02,89250.0
2020-04-27 15:25:00,26.04,26.04,26.0,26.0,35850.0,26.04,26.04,26.0,26.0,35850.0
2020-04-27 15:30:00,25.99,26.02,25.97,26.01,76500.0,25.99,26.02,25.97,26.01,76500.0
2020-04-27 15:35:00,26.01,26.09,26.01,26.08,73380.0,26.01,26.09,26.01,26.08,73380.0
2020-04-27 15:40:00,26.09,26.1,26.06,26.09,78015.0,26.09,26.1,26.06,26.09,78015.0
2020-04-27 15:45:00,26.09,26.09,26.06,26.09,113025.0,26.09,26.09,26.06,26.09,113025.0
2020-04-27 15:50:00,26.1,26.11,26.03,26.06,227505.0,26.1,26.11,26.03,26.06,227505.0
2020-04-27 15:55:00,26.06,26.07,25.93,25.95,580470.0,26.06,26.07,25.93,25.95,580470.0
2020-04-28 09:30:00,26.57,26.67,26.39,26.39,333885.0,26.57,26.67,26.39,26.39,333885.0
2020-04-28 09:35:00,26.44,26.59,26.44,26.5,464325.0,26.44,26.59,26.44,26.5,464325.0
2020-04-28 09:40:00,26.42,26.52,26.42,26.48,168810.0,26.42,26.52,26.42,26.48,168810.0
2020-04-28 09:45:00,26.45,26.47,26.34,26.39,206850.0,26.45,26.47,26.34,26.39,206850.0
2020-04-28 09:50:00,26.43,26.5,26.33,26.45,203025.0,26.43,26.5,26.33,26.45,203025.0
2020-04-28 09:55:00,26.45,26.5,26.3,26.3,150420.0,26.45,26.5,26.3,26.3,150420.0
2020-04-28 10:00:00,26.3,26.43,26.27,26.33,119370.0,26.3,26.43,26.27,26.33,119370.0
2020-04-28 10:05:00,26.37,26.38,26.25,26.25,80985.0,26.37,26.38,26.25,26.25,80985.0
2020-04-28 10:10:00,26.3,26.3,26.22,26.22,27000.0,26.3,26.3,26.22,26.22,27000.0
2020-04-28 10:15:00,26.23,26.39,26.2,26.36,100440.0,26.23,26.39,26.2,26.36,100440.0
2020-04-28 10:20:00,26.36,26.36,26.26,26.29,45000.0,26.36,26.36,26.26,26.29,45000.0
2020-04-28 10:25:00,26.3,26.36,26.28,26.3,61560.0,26.3,26.36,26.28,26.3,61560.0
2020-04-28 10:30:00,26.3,26.31,26.23,26.24,100155.0,26.3,26.31,26.23,26.24,100155.0
2020-04-28 10:35:00,26.24,26.28,26.24,26.28,39000.0,26.24,26.28,26.24,26.28,39000.0
2020-04-28 10:40:00,26.26,26.26,26.18,26.18,36105.0,26.26,26.26,26.18,26.18,36105.0
2020-04-28 10:45:00,26.18,26.25,26.17,26.2,373320.0,26.18,26.25,26.17,26.2,373320.0
2020-04-28 10:50:00,26.19,26.23,26.18,26.2,193995.0,26.19,26.23,26.18,26.2,193995.0
2020-04-28 10:55:00,26.17,26.18,25.95,26.0,268800.0,26.17,26.18,25.95,26.0,268800.0
2020-04-28 11:00:00,25.97,26.04,25.97,26.04,29115.0,25.97,26.04,25.97,26.04,29115.0
2020-04-28 11:05:00,26.02,26.06,25.98,26.0,94575.0,26.02,26.06,25.98,26.0,94575.0
2020-04-28 11:10:00,26.0,26.01,25.98,25.98,42000.0,26.0,26.01,25.98,25.98,42000.0
2020-04-28 11:15:00,25.99,25.99,25.81,25.87,28500.0,25.99,25.99,25.81,25.87,28500.0
2020-04-28 11:20:00,25.86,25.91,25.83,25.91,18000.0,25.86,25.91,25.83,25.91,18000.0
2020-04-28 11:25:00,25.91,25.93,25.85,25.85,37605.0,25.91,25.93,25.85,25.85,37605.0
2020-04-28 11:30:00,25.83,25.89,25.76,25.76,124500.0,25.83,25.89,25.76,25.76,124500.0
2020-04-28 11:35:00,25.8,25.81,25.72,25.73,118320.0,25.8,25.81,25.72,25.73,118320.0
2020-04-28 11:40:00,25.74,25.81,25.72,25.78,53250.0,25.74,25.81,25.72,25.78,53250.0
2020-04-28 11:45:00,25.81,25.91,25.8,25.86,74025.0,25.81,25.91,25.8,25.86,74025.0
2020-04-28 11:50:00,25.89,25.95,25.87,25.95,25380.0,25.89,25.95,25.87,25.95,25380.0
2020-04-28 11:55:00,25.94,25.95,25.91,25.94,15000.0,25.94,25.95,25.91,25.94,15000.0
2020-04-28 12:00:00,25.98,26.03,25.91,25.96,60555.0,25.98,26.03,25.91,25.96,60555.0
2020-04-28 12:05:00,25.95,26.1,25.95,26.1,59325.0,25.95,26.1,25.95,26.1,59325.0
2020-04-28 12:10:00,26.05,26.05,26.01,26.01,42765.0,26.05,26.05,26.01,26.01,42765.0
2020-04-28 12:15:00,26.01,26.01,25.9,25.92,19680.0,26.01,26.01,25.9,25.92,19680.0
2020-04-28 12:20:00,25.92,25.96,25.84,25.84,24795.0,25.92,25.96,25.84,25.84,24795.0
2020-04-28 12:25:00,25.87,25.87,25.78,25.78,10500.0,25.87,25.87,25.78,25.78,10500.0
2020-04-28 12:30:00,25.77,25.85,25.76,25.84,28875.0,25.77,25.85,25.76,25.84,28875.0
2020-04-28 12:35:00,25.81,25.81,25.77,25.78,10500.0,25.81,25.81,25.77,25.78,10500.0
2020-04-28 12:40:00,25.82,25.83,25.78,25.8,36315.0,25.82,25.83,25.78,25.8,36315.0
2020-04-28 12:45:00,25.8,25.8,25.7,25.75,30465.0,25.8,25.8,25.7,25.75,30465.0
2020-04-28 12:50:00,25.73,25.75,25.69,25.7,42000.0,25.73,25.75,25.69,25.7,42000.0
2020-04-28 12:55:00,25.74,25.76,25.7,25.7,68040.0,25.74,25.76,25.7,25.7,68040.0
2020-04-28 13:00:00,25.71,25.73,25.69,25.69,49770.0,25.71,25.73,25.69,25.69,49770.0
2020-04-28 13:05:00,25.69,25.72,25.68,25.7,75975.0,25.69,25.72,25.68,25.7,75975.0
2020-04-28 13:10:00,25.69,25.69,25.61,25.63,52530.0,25.69,25.69,25.61,25.63,52530.0
2020-04-28 13:15:00,25.63,25.75,25.61,25.63,234300.0,25.63,25.75,25.61,25.63,234300.0
2020-04-28 13:20:00,25.64,25.67,25.59,25.6,72000.0,25.64,25.67,25.59,25.6,72000.0
2020-04-28 13:25:00,25.63,25.77,25.62,25.77,111990.0,25.63,25.77,25.62,25.77,111990.0
2020-04-28 13:30:00,25.75,25.75,25.71,25.74,31530.0,25.75,25.75,25.71,25.74,31530.0
2020-04-28 13:35:00,25.72,25.74,25.69,25.69,55500.0,25.72,25.74,25.69,25.69,55500.0
2020-04-28 13:40:00,25.68,25.78,25.68,25.78,20775.0,25.68,25.78,25.68,25.78,20775.0
2020-04-28 13:45:00,25.78,25.78,25.73,25.76,15000.0,25.78,25.78,25.73,25.76,15000.0
2020-04-28 13:50:00,25.75,25.77,25.73,25.73,10755.0,25.75,25.77,25.73,25.73,10755.0
2020-04-28 13:55:00,25.74,25.76,25.73,25.76,25785.0,25.74,25.76,25.73,25.76,25785.0
2020-04-28 14:00:00,25.76,25.77,25.73,25.74,58500.0,25.76,25.77,25.73,25.74,58500.0
2020-04-28 14:05:00,25.78,25.81,25.75,25.81,33000.0,25.78,25.81,25.75,25.81,33000.0
2020-04-28 14:10:00,25.8,25.9,25.79,25.86,69720.0,25.8,25.9,25.79,25.86,69720.0
2020-04-28 14:15:00,25.85,25.94,25.85,25.89,31500.0,25.85,25.94,25.85,25.89,31500.0
2020-04-28 14:20:00,25.93,25.93,25.88,25.91,21000.0,25.93,25.93,25.88,25.91,21000.0
2020-04-28 14:25:00,25.93,25.96,25.92,25.94,30030.0,25.93,25.96,25.92,25.94,30030.0
2020-04-28 14:30:00,25.94,25.94,25.91,25.92,39870.0,25.94,25.94,25.91,25.92,39870.0
2020-04-28 14:35:00,25.93,25.93,25.88,25.9,56745.0,25.93,25.93,25.88,25.9,56745.0
2020-04-28 14:40:00,25.9,25.92,25.86,25.86,57840.0,25.9,25.92,25.86,25.86,57840.0
2020-04-28 14:45:00,25.84,25.89,25.84,25.88,56970.0,25.84,25.89,25.84,25.88,56970.0
2020-04-28 14:50:00,25.9,25.91,25.84,25.85,72975.0,25.9,25.91,25.84,25.85,72975.0
2020-04-28 14:55:00,25.84,25.86,25.82,25.82,63630.0,25.84,25.86,25.82,25.82,63630.0
2020-04-28 15:00:00,25.82,25.85,25.8,25.83,51345.0,25.82,25.85,25.8,25.83,51345.0
2020-04-28 15:05:00,25.84,25.86,25.84,25.85,37665.0,25.84,25.86,25.84,25.85,37665.0
2020-04-28 15:10:00,25.84,25.87,25.83,25.86,75945.0,25.84,25.87,25.83,25.86,75945.0
2020-04-28 15:15:00,25.85,25.86,25.84,25.86,61770.0,25.85,25.86,25.84,25.86,61770.0
2020-04-28 15:20:00,25.85,25.91,25.79,25.82,117555.0,25.85,25.91,25.79,25.82,117555.0
2020-04-28 15:25:00,25.82,25.85,25.82,25.84,133500.0,25.82,25.85,25.82,25.84,133500.0
2020-04-28 15:30:00,25.84,25.88,25.83,25.84,87255.0,25.84,25.88,25.83,25.84,87255.0
2020-04-28 15:35:00,25.84,25.85,25.8,25.84,182100.0,25.84,25.85,25.8,25.84,182100.0
2020-04-28 15:40:00,25.83,25.85,25.76,25.8,173265.0,25.83,25.85,25.76,25.8,173265.0
2020-04-28 15:45:00,25.81,25.82,25.72,25.73,220845.0,25.81,25.82,25.72,25.73,220845.0
2020-04-28 15:50:00,25.66,25.72,25.58,25.58,424740.0,25.66,25.72,25.58,25.58,424740.0
2020-04-28 15:55:00,25.6,25.68,25.58,25.65,646725.0,25.6,25.68,25.58,25.65,646725.0
2020-04-29 09:30:00,26.06,26.3,25.94,26.15,216270.0,26.06,26.3,25.94,26.15,216270.0
2020-04-29 09:35:00,26.07,26.08,26.0,26.0,29595.0,26.07,26.08,26.0,26.0,29595.0
2020-04-29 09:40:00,25.99,25.99,25.86,25.98,100065.0,25.99,25.99,25.86,25.98,100065.0
2020-04-29 09:45:00,26.02,26.03,25.93,25.94,46500.0,26.02,26.03,25.93,25.94,46500.0
2020-04-29 09:50:00,25.98,26.05,25.94,26.0,19500.0,25.98,26.05,25.94,26.0,19500.0
2020-04-29 09:55:00,26.03,26.03,25.96,25.96,16500.0,26.03,26.03,25.96,25.96,16500.0
2020-04-29 10:00:00,25.98,25.99,25.94,25.95,55845.0,25.98,25.99,25.94,25.95,55845.0
2020-04-29 10:05:00,25.95,25.99,25.87,25.87,30000.0,25.95,25.99,25.87,25.87,30000.0
2020-04-29 10:10:00,25.84,25.9,25.81,25.9,105660.0,25.84,25.9,25.81,25.9,105660.0
2020-04-29 10:15:00,25.87,25.96,25.87,25.96,69855.0,25.87,25.96,25.87,25.96,69855.0
2020-04-29 10:20:00,25.92,26.01,25.92,25.99,32325.0,25.92,26.01,25.92,25.99,32325.0
2020-04-29 10:25:00,26.0,26.01,25.93,25.96,15000.0,26.0,26.01,25.93,25.96,15000.0
2020-04-29 10:30:00,25.97,26.01,25.96,25.99,38040.0,25.97,26.01,25.96,25.99,38040.0
2020-04-29 10:35:00,26.01,26.02,25.94,25.94,61125.0,26.01,26.02,25.94,25.94,61125.0
2020-04-29 10:40:00,25.93,25.96,25.92,25.92,24000.0,25.93,25.96,25.92,25.92,24000.0
2020-04-29 10:45:00,25.93,25.98,25.93,25.98,51000.0,25.93,25.98,25.93,25.98,51000.0
2020-04-29 10:50:00,25.97,26.06,25.97,26.03,42705.0,25.97,26.06,25.97,26.03,42705.0
2020-04-29 10:55:00,26.04,26.04,26.0,26.01,20805.0,26.04,26.04,26.0,26.01,20805.0
2020-04-29 11:00:00,26.02,26.05,25.99,26.0,51210.0,26.02,26.05,25.99,26.0,51210.0
2020-04-29 11:05:00,26.01,26.04,26.01,26.02,27000.0,26.01,26.04,26.01,26.02,27000.0
2020-04-29 11:10:00,26.01,26.04,26.0,26.0,21135.0,26.01,26.04,26.0,26.0,21135.0
2020-04-29 11:15:00,25.99,26.04,25.98,26.03,60330.0,25.99,26.04,25.98,26.03,60330.0
2020-04-29 11:20:00,26.04,26.09,26.04,26.09,27375.0,26.04,26.09,26.04,26.09,27375.0
2020-04-29 11:25:00,26.09,26.13,26.07,26.12,69000.0,26.09,26.13,26.07,26.12,69000.0
2020-04-29 11:30:00,26.12,26.12,26.09,26.12,97950.0,26.12,26.12,26.09,26.12,97950.0
2020-04-29 11:35:00,26.12,26.12,26.09,26.1,36135.0,26.12,26.12,26.09,26.1,36135.0
2020-04-29 11:40:00,26.09,26.1,26.04,26.06,78930.0,26.09,26.1,26.04,26.06,78930.0
2020-04-29 11:45:00,26.06,26.1,26.05,26.05,43170.0,26.06,26.1,26.05,26.05,43170.0
2020-04-29 11:50:00,26.04,26.11,26.04,26.1,90000.0,26.04,26.11,26.04,26.1,90000.0
2020-04-29 11:55:00,26.09,26.13,26.09,26.1,36585.0,26.09,26.13,26.09,26.1,36585.0
2020-04-29 12:00:00,26.08,26.1,26.07,26.07,45780.0,26.08,26.1,26.07,26.07,45780.0
2020-04-29 12:05:00,26.09,26.1,26.04,26.07,58500.0,26.09,26.1,26.04,26.07,58500.0
2020-04-29 12:10:00,26.08,26.13,26.07,26.12,25305.0,26.08,26.13,26.07,26.12,25305.0
2020-04-29 12:15:00,26.13,26.15,26.04,26.06,66240.0,26.13,26.15,26.04,26.06,66240.0
2020-04-29 12:20:00,26.04,26.08,26.03,26.05,88500.0,26.04,26.08,26.03,26.05,88500.0
2020-04-29 12:25:00,26.06,26.08,26.05,26.07,97350.0,26.06,26.08,26.05,26.07,97350.0
2020-04-29 12:30:00,26.07,26.11,26.07,26.11,96000.0,26.07,26.11,26.07,26.11,96000.0
2020-04-29 12:35:00,26.11,26.14,26.11,26.13,22500.0,26.11,26.14,26.11,26.13,22500.0
2020-04-29 12:40:00,26.13,26.13,26.12,26.13,18600.0,26.13,26.13,26.12,26.13,18600.0
2020-04-29 12:45:00,26.12,26.21,26.12,26.18,125235.0,26.12,26.21,26.12,26.18,125235.0
2020-04-29 12:50:00,26.19,26.21,26.17,26.17,18105.0,26.19,26.21,26.17,26.17,18105.0
2020-04-29 12:55:00,26.18,26.18,26.16,26.16,9000.0,26.18,26.18,26.16,26.16,9000.0
2020-04-29 13:00:00,26.2,26.23,26.18,26.22,76500.0,26.2,26.23,26.18,26.22,76500.0
2020-04-29 13:05:00,26.22,26.22,26.19,26.22,163500.0,26.22,26.22,26.19,26.22,163500.0
2020-04-29 13:10:00,26.22,26.28,26.21,26.21,267150.0,26.22,26.28,26.21,26.21,267150.0
2020-04-29 13:15:00,26.2,26.23,26.18,26.23,114060.0,26.2,26.23,26.18,26.23,114060.0
2020-04-29 13:20:00,26.24,26.24,26.24,26.24,81000.0,26.24,26.24,26.24,26.24,81000.0
2020-04-29 13:25:00,26.26,26.3,26.25,26.28,164775.0,26.26,26.3,26.25,26.28,164775.0
2020-04-29 13:30:00,26.27,26.28,26.17,26.17,180000.0,26.27,26.28,26.17,26.17,180000.0
2020-04-29 13:35:00,26.15,26.17,26.12,26.15,19500.0,26.15,26.17,26.12,26.15,19500.0
2020-04-29 13:40:00,26.16,26.18,26.13,26.13,37455.0,26.16,26.18,26.13,26.13,37455.0
2020-04-29 13:45:00,26.14,26.17,26.13,26.16,18165.0,26.14,26.17,26.13,26.16,18165.0
2020-04-29 13:50:00,26.16,26.17,26.1,26.11,25500.0,26.16,26.17,26.1,26.11,25500.0
2020-04-29 13:55:00,26.11,26.14,26.11,26.13,30135.0,26.11,26.14,26.11,26.13,30135.0
2020-04-29 14:00:00,26.14,26.2,26.09,26.11,81075.0,26.14,26.2,26.09,26.11,81075.0
2020-04-29 14:05:00,26.11,26.16,26.1,26.16,10500.0,26.11,26.16,26.1,26.16,10500.0
2020-04-29 14:10:00,26.16,26.18,26.12,26.12,64500.0,26.16,26.18,26.12,26.12,64500.0
2020-04-29 14:15:00,26.2,26.2,26.15,26.16,16500.0,26.2,26.2,26.15,26.16,16500.0
2020-04-29 14:20:00,26.17,26.23,26.17,26.21,114765.0,26.17,26.23,26.17,26.21,114765.0
2020-04-29 14:25:00,26.21,26.25,26.19,26.19,25875.0,26.21,26.25,26.19,26.19,25875.0
2020-04-29 14:30:00,26.2,26.21,26.15,26.15,27900.0,26.2,26.21,26.15,26.15,27900.0
2020-04-29 14:35:00,26.13,26.2,26.13,26.2,27000.0,26.13,26.2,26.13,26.2,27000.0
2020-04-29 14:40:00,26.21,26.24,26.21,26.24,22605.0,26.21,26.24,26.21,26.24,22605.0
2020-04-29 14:45:00,26.22,26.22,26.16,26.17,22500.0,26.22,26.22,26.16,26.17,22500.0
2020-04-29 14:50:00,26.17,26.21,26.12,26.12,45750.0,26.17,26.21,26.12,26.12,45750.0
2020-04-29 14:55:00,26.17,26.23,26.12,26.22,31500.0,26.17,26.23,26.12,26.22,31500.0
2020-04-29 15:00:00,26.23,26.23,26.17,26.22,50790.0,26.23,26.23,26.17,26.22,50790.0
2020-04-29 15:05:00,26.21,26.23,26.16,26.16,38760.0,26.21,26.23,26.16,26.16,38760.0
2020-04-29 15:10:00,26.16,26.16,26.12,26.16,85560.0,26.16,26.16,26.12,26.16,85560.0
2020-04-29 15:15:00,26.15,26.16,26.1,26.16,78270.0,26.15,26.16,26.1,26.16,78270.0
2020-04-29 15:20:00,26.16,26.21,26.15,26.21,51810.0,26.16,26.21,26.15,26.21,51810.0
2020-04-29 15:25:00,26.22,26.23,26.2,26.21,70500.0,26.22,26.23,26.2,26.21,70500.0
2020-04-29 15:30:00,26.2,26.23,26.18,26.2,57000.0,26.2,26.23,26.18,26.2,57000.0
2020-04-29 15:35:00,26.19,26.21,26.17,26.18,57720.0,26.19,26.21,26.17,26.18,57720.0
2020-04-29 15:40:00,26.19,26.2,26.17,26.17,79755.0,26.19,26.2,26.17,26.17,79755.0
2020-04-29 15:45:00,26.16,26.17,26.14,26.16,81465.0,26.16,26.17,26.14,26.16,81465.0
2020-04-29 15:50:00,26.16,26.16,26.06,26.07,168000.0,26.16,26.16,26.06,26.07,168000.0
2020-04-29 15:55:00,26.07,26.08,26.03,26.07,277500.0,26.07,26.08,26.03,26.07,277500.0
2020-04-30 09:30:00,25.81,25.91,25.67,25.88,100740.0,25.81,25.91,25.67,25.88,100740.0
2020-04-30 09:35:00,25.89,25.97,25.81,25.81,18000.0,25.89,25.97,25.81,25.81,18000.0
2020-04-30 09:40:00,25.82,25.95,25.82,25.84,51000.0,25.82,25.95,25.82,25.84,51000.0
2020-04-30 09:45:00,25.76,25.77,25.7,25.7,13620.0,25.76,25.77,25.7,25.7,13620.0
2020-04-30 09:50:00,25.72,25.86,25.72,25.81,86235.0,25.72,25.86,25.72,25.81,86235.0
2020-04-30 09:55:00,25.83,25.84,25.82,25.84,11100.0,25.83,25.84,25.82,25.84,11100.0
2020-04-30 10:00:00,25.84,25.89,25.78,25.87,59985.0,25.84,25.89,25.78,25.87,59985.0
2020-04-30 10:05:00,25.8,25.82,25.75,25.8,15165.0,25.8,25.82,25.75,25.8,15165.0
2020-04-30 10:10:00,25.81,25.85,25.8,25.83,9015.0,25.81,25.85,25.8,25.83,9015.0
2020-04-30 10:15:00,25.8,25.81,25.75,25.75,38685.0,25.8,25.81,25.75,25.75,38685.0
2020-04-30 10:20:00,25.71,25.71,25.57,25.58,47715.0,25.71,25.71,25.57,25.58,47715.0
2020-04-30 10:25:00,25.63,25.8,25.63,25.77,10500.0,25.63,25.8,25.63,25.77,10500.0
2020-04-30 10:30:00,25.75,25.76,25.73,25.76,10500.0,25.75,25.76,25.73,25.76,10500.0
2020-04-30 10:35:00,25.77,25.77,25.71,25.71,29280.0,25.77,25.77,25.71,25.71,29280.0
2020-04-30 10:40:00,25.67,25.7,25.62,25.62,34410.0,25.67,25.7,25.62,25.62,34410.0
2020-04-30 10:45:00,25.64,25.64,25.63,25.63,15135.0,25.64,25.64,25.63,25.63,15135.0
2020-04-30 10:50:00,25.64,25.68,25.6,25.68,78135.0,25.64,25.68,25.6,25.68,78135.0
2020-04-30 10:55:00,25.68,25.68,25.61,25.63,180480.0,25.68,25.68,25.61,25.63,180480.0
2020-04-30 11:00:00,25.63,25.72,25.62,25.69,118995.0,25.63,25.72,25.62,25.69,118995.0
2020-04-30 11:05:00,25.71,25.71,25.63,25.68,350355.0,25.71,25.71,25.63,25.68,350355.0
2020-04-30 11:10:00,25.67,25.67,25.65,25.66,27000.0,25.67,25.67,25.65,25.66,27000.0
2020-04-30 11:15:00,25.67,25.69,25.62,25.62,40500.0,25.67,25.69,25.62,25.62,40500.0
2020-04-30 11:20:00,25.6,25.66,25.59,25.63,24015.0,25.6,25.66,25.59,25.63,24015.0
2020-04-30 11:25:00,25.65,25.65,25.61,25.62,24165.0,25.65,25.65,25.61,25.62,24165.0
2020-04-30 11:30:00,25.59,25.67,25.59,25.64,42000.0,25.59,25.67,25.59,25.64,42000.0
2020-04-30 11:35:00,25.66,25.66,25.62,25.65,16500.0,25.66,25.66,25.62,25.65,16500.0
2020-04-30 11:40:00,25.66,25.66,25.65,25.66,12585.0,25.66,25.66,25.65,25.66,12585.0
2020-04-30 11:45:00,25.64,25.64,25.58,25.6,67500.0,25.64,25.64,25.58,25.6,67500.0
2020-04-30 11:50:00,25.6,25.61,25.56,25.56,31995.0,25.6,25.61,25.56,25.56,31995.0
2020-04-30 11:55:00,25.56,25.61,25.53,25.57,31650.0,25.56,25.61,25.53,25.57,31650.0
2020-04-30 12:00:00,25.54,25.56,25.52,25.55,93735.0,25.54,25.56,25.52,25.55,93735.0
2020-04-30 12:05:00,25.55,25.6,25.55,25.59,19065.0,25.55,25.6,25.55,25.59,19065.0
2020-04-30 12:10:00,25.57,25.62,25.57,25.57,42000.0,25.57,25.62,25.57,25.57,42000.0
2020-04-30 12:15:00,25.56,25.58,25.53,25.55,33000.0,25.56,25.58,25.53,25.55,33000.0
2020-04-30 12:20:00,25.56,25.56,25.53,25.54,37530.0,25.56,25.56,25.53,25.54,37530.0
2020-04-30 12:25:00,25.57,25.62,25.57,25.61,114720.0,25.57,25.62,25.57,25.61,114720.0
2020-04-30 12:30:00,25.61,25.63,25.59,25.62,42000.0,25.61,25.63,25.59,25.62,42000.0
2020-04-30 12:35:00,25.62,25.66,25.62,25.66,20160.0,25.62,25.66,25.62,25.66,20160.0
2020-04-30 12:40:00,25.7,25.72,25.68,25.71,15420.0,25.7,25.72,25.68,25.71,15420.0
2020-04-30 12:45:00,25.7,25.72,25.68,25.71,41640.0,25.7,25.72,25.68,25.71,41640.0
2020-04-30 12:50:00,25.72,25.76,25.72,25.76,10575.0,25.72,25.76,25.72,25.76,10575.0
2020-04-30 12:55:00,25.78,25.83,25.78,25.8,45915.0,25.78,25.83,25.78,25.8,45915.0
2020-04-30 13:00:00,25.76,25.79,25.74,25.74,19875.0,25.76,25.79,25.74,25.74,19875.0
2020-04-30 13:05:00,25.74,25.83,25.74,25.83,18255.0,25.74,25.83,25.74,25.83,18255.0
2020-04-30 13:10:00,25.83,25.89,25.83,25.89,21990.0,25.83,25.89,25.83,25.89,21990.0
2020-04-30 13:15:00,25.93,25.93,25.88,25.9,47730.0,25.93,25.93,25.88,25.9,47730.0
2020-04-30 13:20:00,25.91,25.91,25.87,25.88,16455.0,25.91,25.91,25.87,25.88,16455.0
2020-04-30 13:25:00,25.88,25.9,25.86,25.88,27000.0,25.88,25.9,25.86,25.88,27000.0
2020-04-30 13:30:00,25.88,25.89,25.84,25.84,15000.0,25.88,25.89,25.84,25.84,15000.0
2020-04-30 13:35:00,25.83,25.85,25.78,25.78,22500.0,25.83,25.85,25.78,25.78,22500.0
2020-04-30 13:40:00,25.78,25.78,25.75,25.77,4500.0,25.78,25.78,25.75,25.77,4500.0
2020-04-30 13:45:00,25.75,25.79,25.75,25.79,15390.0,25.75,25.79,25.75,25.79,15390.0
2020-04-30 13:50:00,25.79,25.79,25.76,25.76,6000.0,25.79,25.79,25.76,25.76,6000.0
2020-04-30 13:55:00,25.74,25.77,25.74,25.77,9000.0,25.74,25.77,25.74,25.77,9000.0
2020-04-30 14:00:00,25.76,25.76,25.73,25.76,39330.0,25.76,25.76,25.73,25.76,39330.0
2020-04-30 14:05:00,25.74,25.78,25.74,25.76,32250.0,25.74,25.78,25.74,25.76,32250.0
2020-04-30 14:10:00,25.76,25.78,25.75,25.78,25965.0,25.76,25.78,25.75,25.78,25965.0
2020-04-30 14:15:00,25.78,25.82,25.78,25.81,37665.0,25.78,25.82,25.78,25.81,37665.0
2020-04-30 14:20:00,25.83,25.87,25.82,25.86,259500.0,25.83,25.87,25.82,25.86,259500.0
2020-04-30 14:25:00,25.85,25.87,25.81,25.81,55260.0,25.85,25.87,25.81,25.81,55260.0
2020-04-30 14:30:00,25.84,25.88,25.84,25.86,31575.0,25.84,25.88,25.84,25.86,31575.0
2020-04-30 14:35:00,25.87,25.88,25.81,25.82,64155.0,25.87,25.88,25.81,25.82,64155.0
2020-04-30 14:40:00,25.81,25.86,25.79,25.83,63750.0,25.81,25.86,25.79,25.83,63750.0
2020-04-30 14:45:00,25.84,25.88,25.83,25.87,68100.0,25.84,25.88,25.83,25.87,68100.0
2020-04-30 14:50:00,25.87,25.87,25.82,25.83,144000.0,25.87,25.87,25.82,25.83,144000.0
2020-04-30 14:55:00,25.82,25.83,25.76,25.79,40935.0,25.82,25.83,25.76,25.79,40935.0
2020-04-30 15:00:00,25.79,25.79,25.76,25.76,24900.0,25.79,25.79,25.76,25.76,24900.0
2020-04-30 15:05:00,25.78,25.79,25.76,25.77,50415.0,25.78,25.79,25.76,25.77,50415.0
2020-04-30 15:10:00,25.72,25.74,25.72,25.74,32475.0,25.72,25.74,25.72,25.74,32475.0
2020-04-30 15:15:00,25.75,25.83,25.75,25.83,20970.0,25.75,25.83,25.75,25.83,20970.0
2020-04-30 15:20:00,25.81,25.88,25.8,25.87,31410.0,25.81,25.88,25.8,25.87,31410.0
2020-04-30 15:25:00,25.86,25.86,25.79,25.85,52425.0,25.86,25.86,25.79,25.85,52425.0
2020-04-30 15:30:00,25.85,25.86,25.82,25.82,83235.0,25.85,25.86,25.82,25.82,83235.0
2020-04-30 15:35:00,25.82,25.83,25.76,25.76,73500.0,25.82,25.83,25.76,25.76,73500.0
2020-04-30 15:40:00,25.77,25.77,25.69,25.74,131550.0,25.77,25.77,25.69,25.74,131550.0
2020-04-30 15:45:00,25.74,25.82,25.74,25.78,184650.0,25.74,25.82,25.74,25.78,184650.0
2020-04-30 15:50:00,25.79,25.83,25.73,25.81,264360.0,25.79,25.83,25.73,25.81,264360.0
2020-04-30 15:55:00,25.81,25.81,25.75,25.76,494970.0,25.81,25.81,25.75,25.76,494970.0
2020-05-01 09:30:00,25.29,25.36,25.11,25.32,94200.0,25.29,25.36,25.11,25.32,94200.0
2020-05-01 09:35:00,25.46,25.46,25.24,25.24,33120.0,25.46,25.46,25.24,25.24,33120.0
2020-05-01 09:40:00,25.25,25.28,25.21,25.26,39015.0,25.25,25.28,25.21,25.26,39015.0
2020-05-01 09:45:00,25.27,25.27,25.14,25.2,27000.0,25.27,25.27,25.14,25.2,27000.0
2020-05-01 09:50:00,25.27,25.28,25.19,25.19,57000.0,25.27,25.28,25.19,25.19,57000.0
2020-05-01 09:55:00,25.2,25.33,25.19,25.31,63000.0,25.2,25.33,25.19,25.31,63000.0
2020-05-01 10:00:00,25.33,25.46,25.33,25.4,57375.0,25.33,25.46,25.33,25.4,57375.0
2020-05-01 10:05:00,25.44,25.46,25.39,25.43,38280.0,25.44,25.46,25.39,25.43,38280.0
2020-05-01 10:10:00,25.4,25.4,25.29,25.35,46770.0,25.4,25.4,25.29,25.35,46770.0
2020-05-01 10:15:00,25.34,25.42,25.34,25.37,63825.0,25.34,25.42,25.34,25.37,63825.0
2020-05-01 10:20:00,25.29,25.32,25.27,25.28,55530.0,25.29,25.32,25.27,25.28,55530.0
2020-05-01 10:25:00,25.28,25.34,25.28,25.34,51435.0,25.28,25.34,25.28,25.34,51435.0
2020-05-01 10:30:00,25.32,25.35,25.28,25.33,29790.0,25.32,25.35,25.28,25.33,29790.0
2020-05-01 10:35:00,25.33,25.47,25.33,25.47,30000.0,25.33,25.47,25.33,25.47,30000.0
2020-05-01 10:40:00,25.46,25.46,25.42,25.44,12000.0,25.46,25.46,25.42,25.44,12000.0
2020-05-01 10:45:00,25.42,25.47,25.41,25.43,37650.0,25.42,25.47,25.41,25.43,37650.0
2020-05-01 10:50:00,25.43,25.49,25.43,25.45,90435.0,25.43,25.49,25.43,25.45,90435.0
2020-05-01 10:55:00,25.46,25.47,25.41,25.43,75000.0,25.46,25.47,25.41,25.43,75000.0
2020-05-01 11:00:00,25.4,25.44,25.36,25.37,22500.0,25.4,25.44,25.36,25.37,22500.0
2020-05-01 11:05:00,25.36,25.37,25.36,25.36,7500.0,25.36,25.37,25.36,25.36,7500.0
2020-05-01 11:10:00,25.41,25.41,25.34,25.38,50400.0,25.41,25.41,25.34,25.38,50400.0
2020-05-01 11:15:00,25.36,25.36,25.31,25.31,48885.0,25.36,25.36,25.31,25.31,48885.0
2020-05-01 11:20:00,25.32,25.36,25.32,25.33,27000.0,25.32,25.36,25.32,25.33,27000.0
2020-05-01 11:25:00,25.33,25.33,25.3,25.3,20685.0,25.33,25.33,25.3,25.3,20685.0
2020-05-01 11:30:00,25.23,25.26,25.23,25.24,16635.0,25.23,25.26,25.23,25.24,16635.0
2020-05-01 11:35:00,25.23,25.28,25.21,25.21,21000.0,25.23,25.28,25.21,25.21,21000.0
2020-05-01 11:40:00,25.2,25.23,25.19,25.2,22500.0,25.2,25.23,25.19,25.2,22500.0
2020-05-01 11:45:00,25.11,25.11,25.09,25.09,9000.0,25.11,25.11,25.09,25.09,9000.0
2020-05-01 11:50:00,25.09,25.13,25.08,25.09,21750.0,25.09,25.13,25.08,25.09,21750.0
2020-05-01 11:55:00,25.12,25.14,25.09,25.14,22500.0,25.12,25.14,25.09,25.14,22500.0
2020-05-01 12:00:00,25.14,25.14,25.07,25.07,27375.0,25.14,25.14,25.07,25.07,27375.0
2020-05-01 12:05:00,25.04,25.09,25.01,25.04,77025.0,25.04,25.09,25.01,25.04,77025.0
2020-05-01 12:10:00,25.05,25.1,25.0,25.1,37470.0,25.05,25.1,25.0,25.1,37470.0
2020-05-01 12:15:00,25.07,25.07,25.0,25.0,66990.0,25.07,25.07,25.0,25.0,66990.0
2020-05-01 12:20:00,25.02,25.04,25.0,25.03,30000.0,25.02,25.04,25.0,25.03,30000.0
2020-05-01 12:25:00,25.03,25.04,25.0,25.02,51585.0,25.03,25.04,25.0,25.02,51585.0
2020-05-01 12:30:00,25.0,25.07,25.0,25.05,48015.0,25.0,25.07,25.0,25.05,48015.0
2020-05-01 12:35:00,25.05,25.16,25.05,25.14,113595.0,25.05,25.16,25.05,25.14,113595.0
2020-05-01 12:40:00,25.15,25.19,25.13,25.15,105330.0,25.15,25.19,25.13,25.15,105330.0
2020-05-01 12:45:00,25.15,25.17,25.13,25.17,16545.0,25.15,25.17,25.13,25.17,16545.0
2020-05-01 12:50:00,25.16,25.2,25.16,25.18,17820.0,25.16,25.2,25.16,25.18,17820.0
2020-05-01 12:55:00,25.17,25.19,25.16,25.17,12000.0,25.17,25.19,25.16,25.17,12000.0
2020-05-01 13:00:00,25.18,25.2,25.13,25.13,33645.0,25.18,25.2,25.13,25.13,33645.0
2020-05-01 13:05:00,25.12,25.14,25.09,25.13,24540.0,25.12,25.14,25.09,25.13,24540.0
2020-05-01 13:10:00,25.14,25.14,25.08,25.09,7500.0,25.14,25.14,25.08,25.09,7500.0
2020-05-01 13:15:00,25.05,25.06,25.01,25.01,44175.0,25.05,25.06,25.01,25.01,44175.0
2020-05-01 13:20:00,25.02,25.03,24.9,24.92,39480.0,25.02,25.03,24.9,24.92,39480.0
2020-05-01 13:25:00,24.95,24.99,24.93,24.96,18060.0,24.95,24.99,24.93,24.96,18060.0
2020-05-01 13:30:00,24.96,25.05,24.96,25.05,30405.0,24.96,25.05,24.96,25.05,30405.0
2020-05-01 13:35:00,25.03,25.07,25.03,25.07,90000.0,25.03,25.07,25.03,25.07,90000.0
2020-05-01 13:40:00,25.04,25.08,25.03,25.04,34500.0,25.04,25.08,25.03,25.04,34500.0
2020-05-01 13:45:00,25.06,25.07,25.02,25.07,63000.0,25.06,25.07,25.02,25.07,63000.0
2020-05-01 13:50:00,25.07,25.1,25.05,25.08,27330.0,25.07,25.1,25.05,25.08,27330.0
2020-05-01 13:55:00,25.08,25.1,25.03,25.03,18000.0,25.08,25.1,25.03,25.03,18000.0
2020-05-01 14:00:00,25.01,25.11,25.01,25.1,82980.0,25.01,25.11,25.01,25.1,82980.0
2020-05-01 14:05:00,25.1,25.13,25.08,25.11,37500.0,25.1,25.13,25.08,25.11,37500.0
2020-05-01 14:10:00,25.11,25.11,25.06,25.06,17085.0,25.11,25.11,25.06,25.06,17085.0
2020-05-01 14:15:00,25.07,25.09,25.06,25.07,20655.0,25.07,25.09,25.06,25.07,20655.0
2020-05-01 14:20:00,25.09,25.14,25.09,25.13,21375.0,25.09,25.14,25.09,25.13,21375.0
2020-05-01 14:25:00,25.14,25.15,25.11,25.14,231585.0,25.14,25.15,25.11,25.14,231585.0
2020-05-01 14:30:00,25.15,25.17,25.08,25.1,285795.0,25.15,25.17,25.08,25.1,285795.0
2020-05-01 14:35:00,25.09,25.1,25.08,25.08,67560.0,25.09,25.1,25.08,25.08,67560.0
2020-05-01 14:40:00,25.08,25.1,25.04,25.05,39165.0,25.08,25.1,25.04,25.05,39165.0
2020-05-01 14:45:00,25.05,25.07,25.03,25.07,48675.0,25.05,25.07,25.03,25.07,48675.0
2020-05-01 14:50:00,25.04,25.13,25.03,25.13,63060.0,25.04,25.13,25.03,25.13,63060.0
2020-05-01 14:55:00,25.11,25.16,25.09,25.12,55335.0,25.11,25.16,25.09,25.12,55335.0
2020-05-01 15:00:00,25.12,25.16,25.11,25.11,98235.0,25.12,25.16,25.11,25.11,98235.0
2020-05-01 15:05:00,25.11,25.17,25.1,25.17,26640.0,25.11,25.17,25.1,25.17,26640.0
2020-05-01 15:10:00,25.17,25.21,25.13,25.21,36000.0,25.17,25.21,25.13,25.21,36000.0
2020-05-01 15:15:00,25.2,25.22,25.19,25.2,35985.0,25.2,25.22,25.19,25.2,35985.0
2020-05-01 15:20:00,25.2,25.22,25.14,25.14,61500.0,25.2,25.22,25.14,25.14,61500.0
2020-05-01 15:25:00,25.13,25.16,25.1,25.13,78045.0,25.13,25.16,25.1,25.13,78045.0
2020-05-01 15:30:00,25.11,25.11,25.01,25.04,73800.0,25.11,25.11,25.01,25.04,73800.0
2020-05-01 15:35:00,25.07,25.09,25.03,25.07,40500.0,25.07,25.09,25.03,25.07,40500.0
2020-05-01 15:40:00,25.09,25.11,25.03,25.11,96705.0,25.09,25.11,25.03,25.11,96705.0
2020-05-01 15:45:00,25.11,25.12,25.02,25.12,168075.0,25.11,25.12,25.02,25.12,168075.0
2020-05-01 15:50:00,25.11,25.11,25.0,25.03,205875.0,25.11,25.11,25.0,25.03,205875.0
2020-05-01 15:55:00,25.03,25.11,25.03,25.09,492270.0,25.03,25.11,25.03,25.09,492270.0
2020-05-04 09:30:00,24.99,25.13,24.88,25.11,121395.0,24.99,25.13,24.88,25.11,121395.0
2020-05-04 09:35:00,24.96,25.14,24.92,25.11,24000.0,24.96,25.14,24.92,25.11,24000.0
2020-05-04 09:40:00,25.0,25.19,25.0,25.16,33000.0,25.0,25.19,25.0,25.16,33000.0
2020-05-04 09:45:00,25.14,25.19,25.09,25.14,54015.0,25.14,25.19,25.09,25.14,54015.0
2020-05-04 09:50:00,25.14,25.27,25.14,25.27,36000.0,25.14,25.27,25.14,25.27,36000.0
2020-05-04 09:55:00,25.27,25.33,25.23,25.27,48000.0,25.27,25.33,25.23,25.27,48000.0
2020-05-04 10:00:00,25.31,25.37,25.23,25.37,90435.0,25.31,25.37,25.23,25.37,90435.0
2020-05-04 10:05:00,25.37,25.42,25.31,25.31,83970.0,25.37,25.42,25.31,25.31,83970.0
2020-05-04 10:10:00,25.28,25.35,25.26,25.33,65325.0,25.28,25.35,25.26,25.33,65325.0
2020-05-04 10:15:00,25.32,25.36,25.25,25.33,126480.0,25.32,25.36,25.25,25.33,126480.0
2020-05-04 10:20:00,25.34,25.38,25.26,25.31,109440.0,25.34,25.38,25.26,25.31,109440.0
2020-05-04 10:25:00,25.29,25.33,25.26,25.3,71010.0,25.29,25.33,25.26,25.3,71010.0
2020-05-04 10:30:00,25.33,25.33,25.28,25.32,109545.0,25.33,25.33,25.28,25.32,109545.0
2020-05-04 10:35:00,25.33,25.38,25.31,25.38,25500.0,25.33,25.38,25.31,25.38,25500.0
2020-05-04 10:40:00,25.37,25.46,25.35,25.46,55365.0,25.37,25.46,25.35,25.46,55365.0
2020-05-04 10:45:00,25.43,25.46,25.39,25.43,21000.0,25.43,25.46,25.39,25.43,21000.0
2020-05-04 10:50:00,25.4,25.47,25.38,25.47,33600.0,25.4,25.47,25.38,25.47,33600.0
2020-05-04 10:55:00,25.45,25.5,25.42,25.5,52545.0,25.45,25.5,25.42,25.5,52545.0
2020-05-04 11:00:00,25.47,25.56,25.44,25.53,73500.0,25.47,25.56,25.44,25.53,73500.0
2020-05-04 11:05:00,25.52,25.62,25.49,25.62,58740.0,25.52,25.62,25.49,25.62,58740.0
2020-05-04 11:10:00,25.62,25.66,25.55,25.55,96705.0,25.62,25.66,25.55,25.55,96705.0
2020-05-04 11:15:00,25.57,25.6,25.55,25.59,69000.0,25.57,25.6,25.55,25.59,69000.0
2020-05-04 11:20:00,25.59,25.61,25.53,25.58,89430.0,25.59,25.61,25.53,25.58,89430.0
2020-05-04 11:25:00,25.55,25.56,25.44,25.46,103050.0,25.55,25.56,25.44,25.46,103050.0
2020-05-04 11:30:00,25.47,25.49,25.44,25.47,44520.0,25.47,25.49,25.44,25.47,44520.0
2020-05-04 11:35:00,25.49,25.56,25.49,25.51,37680.0,25.49,25.56,25.49,25.51,37680.0
2020-05-04 11:40:00,25.5,25.54,25.49,25.52,34500.0,25.5,25.54,25.49,25.52,34500.0
2020-05-04 11:45:00,25.52,25.56,25.52,25.54,24000.0,25.52,25.56,25.52,25.54,24000.0
2020-05-04 11:50:00,25.56,25.57,25.54,25.55,48000.0,25.56,25.57,25.54,25.55,48000.0
2020-05-04 11:55:00,25.53,25.54,25.51,25.51,25500.0,25.53,25.54,25.51,25.51,25500.0
2020-05-04 12:00:00,25.53,25.57,25.52,25.55,42000.0,25.53,25.57,25.52,25.55,42000.0
2020-05-04 12:05:00,25.54,25.55,25.52,25.55,28500.0,25.54,25.55,25.52,25.55,28500.0
2020-05-04 12:10:00,25.53,25.56,25.53,25.54,10965.0,25.53,25.56,25.53,25.54,10965.0
2020-05-04 12:15:00,25.53,25.61,25.52,25.6,30150.0,25.53,25.61,25.52,25.6,30150.0
2020-05-04 12:20:00,25.6,25.63,25.58,25.62,31350.0,25.6,25.63,25.58,25.62,31350.0
2020-05-04 12:25:00,25.61,25.66,25.61,25.65,22500.0,25.61,25.66,25.61,25.65,22500.0
2020-05-04 12:30:00,25.66,25.68,25.62,25.64,27300.0,25.66,25.68,25.62,25.64,27300.0
2020-05-04 12:35:00,25.66,25.66,25.59,25.6,30000.0,25.66,25.66,25.59,25.6,30000.0
2020-05-04 12:40:00,25.61,25.66,25.59,25.66,31785.0,25.61,25.66,25.59,25.66,31785.0
2020-05-04 12:45:00,25.66,25.68,25.64,25.66,27000.0,25.66,25.68,25.64,25.66,27000.0
2020-05-04 12:50:00,25.67,25.7,25.63,25.67,45000.0,25.67,25.7,25.63,25.67,45000.0
2020-05-04 12:55:00,25.69,25.7,25.65,25.68,49710.0,25.69,25.7,25.65,25.68,49710.0
2020-05-04 13:00:00,25.67,25.78,25.67,25.74,78000.0,25.67,25.78,25.67,25.74,78000.0
2020-05-04 13:05:00,25.75,25.77,25.75,25.76,51780.0,25.75,25.77,25.75,25.76,51780.0
2020-05-04 13:10:00,25.74,25.8,25.72,25.8,26010.0,25.74,25.8,25.72,25.8,26010.0
2020-05-04 13:15:00,25.77,25.82,25.72,25.74,45750.0,25.77,25.82,25.72,25.74,45750.0
2020-05-04 13:20:00,25.74,25.74,25.69,25.73,58800.0,25.74,25.74,25.69,25.73,58800.0
2020-05-04 13:25:00,25.73,25.73,25.7,25.7,27675.0,25.73,25.73,25.7,25.7,27675.0
2020-05-04 13:30:00,25.72,25.72,25.65,25.65,43605.0,25.72,25.72,25.65,25.65,43605.0
2020-05-04 13:35:00,25.65,25.65,25.62,25.64,37500.0,25.65,25.65,25.62,25.64,37500.0
2020-05-04 13:40:00,25.65,25.68,25.58,25.59,44475.0,25.65,25.68,25.58,25.59,44475.0
2020-05-04 13:45:00,25.6,25.64,25.6,25.64,21000.0,25.6,25.64,25.6,25.64,21000.0
2020-05-04 13:50:00,25.63,25.64,25.6,25.6,27000.0,25.63,25.64,25.6,25.6,27000.0
2020-05-04 13:55:00,25.58,25.62,25.58,25.6,27510.0,25.58,25.62,25.58,25.6,27510.0
2020-05-04 14:00:00,25.59,25.64,25.59,25.64,25500.0,25.59,25.64,25.59,25.64,25500.0
2020-05-04 14:05:00,25.64,25.64,25.6,25.6,48000.0,25.64,25.64,25.6,25.6,48000.0
2020-05-04 14:10:00,25.62,25.66,25.62,25.65,46500.0,25.62,25.66,25.62,25.65,46500.0
2020-05-04 14:15:00,25.65,25.69,25.64,25.68,22500.0,25.65,25.69,25.64,25.68,22500.0
2020-05-04 14:20:00,25.68,25.71,25.66,25.71,37845.0,25.68,25.71,25.66,25.71,37845.0
2020-05-04 14:25:00,25.69,25.7,25.63,25.64,58485.0,25.69,25.7,25.63,25.64,58485.0
2020-05-04 14:30:00,25.65,25.67,25.62,25.62,36345.0,25.65,25.67,25.62,25.62,36345.0
2020-05-04 14:35:00,25.61,25.61,25.57,25.59,76500.0,25.61,25.61,25.57,25.59,76500.0
2020-05-04 14:40:00,25.6,25.61,25.56,25.61,22500.0,25.6,25.61,25.56,25.61,22500.0
2020-05-04 14:45:00,25.61,25.68,25.61,25.68,127515.0,25.61,25.68,25.61,25.68,127515.0
2020-05-04 14:50:00,25.69,25.72,25.69,25.71,37500.0,25.69,25.72,25.69,25.71,37500.0
2020-05-04 14:55:00,25.71,25.78,25.71,25.78,60990.0,25.71,25.78,25.71,25.78,60990.0
2020-05-04 15:00:00,25.74,25.77,25.74,25.76,27000.0,25.74,25.77,25.74,25.76,27000.0
2020-05-04 15:05:00,25.76,25.77,25.74,25.77,46200.0,25.76,25.77,25.74,25.77,46200.0
2020-05-04 15:10:00,25.76,25.79,25.75,25.77,127425.0,25.76,25.79,25.75,25.77,127425.0
2020-05-04 15:15:00,25.76,25.81,25.75,25.81,60045.0,25.76,25.81,25.75,25.81,60045.0
2020-05-04 15:20:00,25.81,25.82,25.79,25.79,42345.0,25.81,25.82,25.79,25.79,42345.0
2020-05-04 15:25:00,25.79,25.79,25.73,25.78,144000.0,25.79,25.79,25.73,25.78,144000.0
2020-05-04 15:30:00,25.78,25.82,25.73,25.76,689670.0,25.78,25.82,25.73,25.76,689670.0
2020-05-04 15:35:00,25.76,25.77,25.74,25.77,170010.0,25.76,25.77,25.74,25.77,170010.0
2020-05-04 15:40:00,25.77,25.86,25.77,25.85,90000.0,25.77,25.86,25.77,25.85,90000.0
2020-05-04 15:45:00,25.84,25.89,25.83,25.89,106515.0,25.84,25.89,25.83,25.89,106515.0
2020-05-04 15:50:00,25.89,25.92,25.83,25.87,232605.0,25.89,25.92,25.83,25.87,232605.0
2020-05-04 15:55:00,25.87,25.88,25.82,25.86,349110.0,25.87,25.88,25.82,25.86,349110.0
2020-05-05 09:30:00,26.0,26.33,25.9,26.27,157950.0,26.0,26.33,25.9,26.27,157950.0
2020-05-05 09:35:00,26.27,26.27,26.01,26.11,72105.0,26.27,26.27,26.01,26.11,72105.0
2020-05-05 09:40:00,26.11,26.2,26.11,26.11,243240.0,26.11,26.2,26.11,26.11,243240.0
2020-05-05 09:45:00,26.18,26.33,26.17,26.29,91725.0,26.18,26.33,26.17,26.29,91725.0
2020-05-05 09:50:00,26.32,26.36,26.13,26.15,82875.0,26.32,26.36,26.13,26.15,82875.0
2020-05-05 09:55:00,26.12,26.22,26.08,26.22,42405.0,26.12,26.22,26.08,26.22,42405.0
2020-05-05 10:00:00,26.23,26.28,26.17,26.22,67500.0,26.23,26.28,26.17,26.22,67500.0
2020-05-05 10:05:00,26.2,26.22,26.12,26.21,83820.0,26.2,26.22,26.12,26.21,83820.0
2020-05-05 10:10:00,26.21,26.32,26.19,26.25,86820.0,26.21,26.32,26.19,26.25,86820.0
2020-05-05 10:15:00,26.23,26.28,26.18,26.2,47370.0,26.23,26.28,26.18,26.2,47370.0
2020-05-05 10:20:00,26.21,26.23,26.17,26.19,37125.0,26.21,26.23,26.17,26.19,37125.0
2020-05-05 10:25:00,26.15,26.18,26.13,26.18,21150.0,26.15,26.18,26.13,26.18,21150.0
2020-05-05 10:30:00,26.17,26.2,26.16,26.2,37500.0,26.17,26.2,26.16,26.2,37500.0
2020-05-05 10:35:00,26.22,26.22,26.18,26.22,39360.0,26.22,26.22,26.18,26.22,39360.0
2020-05-05 10:40:00,26.25,26.25,26.18,26.22,45000.0,26.25,26.25,26.18,26.22,45000.0
2020-05-05 10:45:00,26.23,26.32,26.23,26.31,49500.0,26.23,26.32,26.23,26.31,49500.0
2020-05-05 10:50:00,26.27,26.32,26.23,26.32,57135.0,26.27,26.32,26.23,26.32,57135.0
2020-05-05 10:55:00,26.3,26.32,26.26,26.26,41820.0,26.3,26.32,26.26,26.26,41820.0
2020-05-05 11:00:00,26.27,26.31,26.26,26.29,49500.0,26.27,26.31,26.26,26.29,49500.0
2020-05-05 11:05:00,26.3,26.36,26.3,26.32,79215.0,26.3,26.36,26.3,26.32,79215.0
2020-05-05 11:10:00,26.32,26.32,26.25,26.25,72465.0,26.32,26.32,26.25,26.25,72465.0
2020-05-05 11:15:00,26.26,26.26,26.17,26.17,31500.0,26.26,26.26,26.17,26.17,31500.0
2020-05-05 11:20:00,26.2,26.28,26.2,26.28,19425.0,26.2,26.28,26.2,26.28,19425.0
2020-05-05 11:25:00,26.27,26.32,26.26,26.28,58500.0,26.27,26.32,26.26,26.28,58500.0
2020-05-05 11:30:00,26.26,26.28,26.21,26.22,30000.0,26.26,26.28,26.21,26.22,30000.0
2020-05-05 11:35:00,26.19,26.21,26.06,26.1,109035.0,26.19,26.21,26.06,26.1,109035.0
2020-05-05 11:40:00,26.12,26.19,26.12,26.19,26790.0,26.12,26.19,26.12,26.19,26790.0
2020-05-05 11:45:00,26.18,26.18,26.13,26.13,18000.0,26.18,26.18,26.13,26.13,18000.0
2020-05-05 11:50:00,26.14,26.2,26.13,26.2,31395.0,26.14,26.2,26.13,26.2,31395.0
2020-05-05 11:55:00,26.21,26.22,26.17,26.2,36675.0,26.21,26.22,26.17,26.2,36675.0
2020-05-05 12:00:00,26.21,26.24,26.2,26.21,75525.0,26.21,26.24,26.2,26.21,75525.0
2020-05-05 12:05:00,26.21,26.3,26.21,26.3,201450.0,26.21,26.3,26.21,26.3,201450.0
2020-05-05 12:10:00,26.29,26.31,26.29,26.29,15435.0,26.29,26.31,26.29,26.29,15435.0
2020-05-05 12:15:00,26.3,26.33,26.29,26.3,43185.0,26.3,26.33,26.29,26.3,43185.0
2020-05-05 12:20:00,26.32,26.32,26.24,26.26,43500.0,26.32,26.32,26.24,26.26,43500.0
2020-05-05 12:25:00,26.25,26.25,26.22,26.23,41115.0,26.25,26.25,26.22,26.23,41115.0
2020-05-05 12:30:00,26.23,26.29,26.22,26.22,51015.0,26.23,26.29,26.22,26.22,51015.0
2020-05-05 12:35:00,26.21,26.22,26.18,26.21,34500.0,26.21,26.22,26.18,26.21,34500.0
2020-05-05 12:40:00,26.19,26.26,26.19,26.25,41145.0,26.19,26.26,26.19,26.25,41145.0
2020-05-05 12:45:00,26.24,26.26,26.23,26.24,27450.0,26.24,26.26,26.23,26.24,27450.0
2020-05-05 12:50:00,26.22,26.26,26.22,26.24,30075.0,26.22,26.26,26.22,26.24,30075.0
2020-05-05 12:55:00,26.24,26.24,26.22,26.22,30000.0,26.24,26.24,26.22,26.22,30000.0
2020-05-05 13:00:00,26.22,26.23,26.19,26.2,61965.0,26.22,26.23,26.19,26.2,61965.0
2020-05-05 13:05:00,26.2,26.21,26.19,26.2,28560.0,26.2,26.21,26.19,26.2,28560.0
2020-05-05 13:10:00,26.19,26.23,26.19,26.23,48315.0,26.19,26.23,26.19,26.23,48315.0
2020-05-05 13:15:00,26.23,26.28,26.23,26.27,31770.0,26.23,26.28,26.23,26.27,31770.0
2020-05-05 13:20:00,26.27,26.27,26.22,26.25,64605.0,26.27,26.27,26.22,26.25,64605.0
2020-05-05 13:25:00,26.27,26.29,26.26,26.28,30915.0,26.27,26.29,26.26,26.28,30915.0
2020-05-05 13:30:00,26.27,26.32,26.27,26.29,29205.0,26.27,26.32,26.27,26.29,29205.0
2020-05-05 13:35:00,26.29,26.3,26.28,26.28,33060.0,26.29,26.3,26.28,26.28,33060.0
2020-05-05 13:40:00,26.25,26.26,26.24,26.25,32910.0,26.25,26.26,26.24,26.25,32910.0
2020-05-05 13:45:00,26.26,26.29,26.24,26.29,40425.0,26.26,26.29,26.24,26.29,40425.0
2020-05-05 13:50:00,26.29,26.33,26.28,26.33,110805.0,26.29,26.33,26.28,26.33,110805.0
2020-05-05 13:55:00,26.33,26.33,26.26,26.26,34500.0,26.33,26.33,26.26,26.26,34500.0
2020-05-05 14:00:00,26.28,26.29,26.26,26.27,72660.0,26.28,26.29,26.26,26.27,72660.0
2020-05-05 14:05:00,26.27,26.3,26.27,26.3,13830.0,26.27,26.3,26.27,26.3,13830.0
2020-05-05 14:10:00,26.29,26.33,26.29,26.32,35040.0,26.29,26.33,26.29,26.32,35040.0
2020-05-05 14:15:00,26.31,26.32,26.3,26.31,31500.0,26.31,26.32,26.3,26.31,31500.0
2020-05-05 14:20:00,26.32,26.36,26.32,26.34,33360.0,26.32,26.36,26.32,26.34,33360.0
2020-05-05 14:25:00,26.34,26.36,26.33,26.33,33165.0,26.34,26.36,26.33,26.33,33165.0
2020-05-05 14:30:00,26.32,26.33,26.28,26.28,55125.0,26.32,26.33,26.28,26.28,55125.0
2020-05-05 14:35:00,26.28,26.28,26.22,26.22,92415.0,26.28,26.28,26.22,26.22,92415.0
2020-05-05 14:40:00,26.2,26.22,26.2,26.21,15000.0,26.2,26.22,26.2,26.21,15000.0
2020-05-05 14:45:00,26.21,26.22,26.19,26.2,32250.0,26.21,26.22,26.19,26.2,32250.0
2020-05-05 14:50:00,26.21,26.22,26.17,26.17,36000.0,26.21,26.22,26.17,26.17,36000.0
2020-05-05 14:55:00,26.18,26.21,26.18,26.2,34455.0,26.18,26.21,26.18,26.2,34455.0
2020-05-05 15:00:00,26.2,26.2,26.18,26.19,27150.0,26.2,26.2,26.18,26.19,27150.0
2020-05-05 15:05:00,26.2,26.2,26.18,26.2,15105.0,26.2,26.2,26.18,26.2,15105.0
2020-05-05 15:10:00,26.2,26.21,26.19,26.2,22500.0,26.2,26.21,26.19,26.2,22500.0
2020-05-05 15:15:00,26.2,26.2,26.15,26.16,154260.0,26.2,26.2,26.15,26.16,154260.0
2020-05-05 15:20:00,26.17,26.21,26.16,26.21,44700.0,26.17,26.21,26.16,26.21,44700.0
2020-05-05 15:25:00,26.22,26.23,26.12,26.12,57645.0,26.22,26.23,26.12,26.12,57645.0
2020-05-05 15:30:00,26.11,26.12,26.04,26.06,42480.0,26.11,26.12,26.04,26.06,42480.0
2020-05-05 15:35:00,26.06,26.06,25.98,25.98,81420.0,26.06,26.06,25.98,25.98,81420.0
2020-05-05 15:40:00,25.97,26.03,25.95,26.01,85050.0,25.97,26.03,25.95,26.01,85050.0
2020-05-05 15:45:00,26.01,26.01,25.96,26.0,62250.0,26.01,26.01,25.96,26.0,62250.0
2020-05-05 15:50:00,26.04,26.09,26.0,26.08,126000.0,26.04,26.09,26.0,26.08,126000.0
2020-05-05 15:55:00,26.07,26.07,25.99,26.04,222525.0,26.07,26.07,25.99,26.04,222525.0
2020-05-06 09:30:00,26.27,26.33,26.03,26.03,63855.0,26.27,26.33,26.03,26.03,63855.0
2020-05-06 09:35:00,26.14,26.3,26.04,26.04,27000.0,26.14,26.3,26.04,26.04,27000.0
2020-05-06 09:40:00,26.11,26.14,25.95,25.97,87300.0,26.11,26.14,25.95,25.97,87300.0
2020-05-06 09:45:00,25.99,26.1,25.98,25.99,109575.0,25.99,26.1,25.98,25.99,109575.0
2020-05-06 09:50:00,26.0,26.11,25.99,26.06,73305.0,26.0,26.11,25.99,26.06,73305.0
2020-05-06 09:55:00,26.05,26.05,25.96,25.99,30030.0,26.05,26.05,25.96,25.99,30030.0
2020-05-06 10:00:00,25.96,26.09,25.9,25.9,61410.0,25.96,26.09,25.9,25.9,61410.0
2020-05-06 10:05:00,25.92,26.01,25.92,25.99,141000.0,25.92,26.01,25.92,25.99,141000.0
2020-05-06 10:10:00,26.0,26.03,25.95,26.03,54135.0,26.0,26.03,25.95,26.03,54135.0
2020-05-06 10:15:00,26.06,26.12,26.04,26.09,30000.0,26.06,26.12,26.04,26.09,30000.0
2020-05-06 10:20:00,26.07,26.11,26.06,26.11,25500.0,26.07,26.11,26.06,26.11,25500.0
2020-05-06 10:25:00,26.12,26.15,26.08,26.14,34500.0,26.12,26.15,26.08,26.14,34500.0
2020-05-06 10:30:00,26.14,26.23,26.14,26.23,44160.0,26.14,26.23,26.14,26.23,44160.0
2020-05-06 10:35:00,26.18,26.24,26.18,26.23,120855.0,26.18,26.24,26.18,26.23,120855.0
2020-05-06 10:40:00,26.23,26.38,26.23,26.34,27735.0,26.23,26.38,26.23,26.34,27735.0
2020-05-06 10:45:00,26.36,26.4,26.36,26.39,23910.0,26.36,26.4,26.36,26.39,23910.0
2020-05-06 10:50:00,26.38,26.39,26.33,26.38,43875.0,26.38,26.39,26.33,26.38,43875.0
2020-05-06 10:55:00,26.35,26.35,26.29,26.29,20010.0,26.35,26.35,26.29,26.29,20010.0
2020-05-06 11:00:00,26.32,26.33,26.27,26.27,7500.0,26.32,26.33,26.27,26.27,7500.0
2020-05-06 11:05:00,26.28,26.29,26.25,26.29,21375.0,26.28,26.29,26.25,26.29,21375.0
2020-05-06 11:10:00,26.28,26.31,26.25,26.25,22875.0,26.28,26.31,26.25,26.25,22875.0
2020-05-06 11:15:00,26.25,26.28,26.23,26.23,24000.0,26.25,26.28,26.23,26.23,24000.0
2020-05-06 11:20:00,26.21,26.23,26.2,26.2,23730.0,26.21,26.23,26.2,26.2,23730.0
2020-05-06 11:25:00,26.17,26.23,26.15,26.22,21075.0,26.17,26.23,26.15,26.22,21075.0
2020-05-06 11:30:00,26.2,26.25,26.2,26.23,58560.0,26.2,26.25,26.2,26.23,58560.0
2020-05-06 11:35:00,26.22,26.26,26.22,26.26,9300.0,26.22,26.26,26.22,26.26,9300.0
2020-05-06 11:40:00,26.24,26.25,26.13,26.16,21600.0,26.24,26.25,26.13,26.16,21600.0
2020-05-06 11:45:00,26.18,26.23,26.18,26.18,18420.0,26.18,26.23,26.18,26.18,18420.0
2020-05-06 11:50:00,26.15,26.21,26.15,26.21,16275.0,26.15,26.21,26.15,26.21,16275.0
2020-05-06 11:55:00,26.19,26.31,26.19,26.31,35040.0,26.19,26.31,26.19,26.31,35040.0
2020-05-06 12:00:00,26.32,26.32,26.26,26.31,49635.0,26.32,26.32,26.26,26.31,49635.0
2020-05-06 12:05:00,26.31,26.31,26.24,26.24,10500.0,26.31,26.31,26.24,26.24,10500.0
2020-05-06 12:10:00,26.26,26.26,26.23,26.26,13500.0,26.26,26.26,26.23,26.26,13500.0
2020-05-06 12:15:00,26.27,26.31,26.27,26.31,28500.0,26.27,26.31,26.27,26.31,28500.0
2020-05-06 12:20:00,26.35,26.38,26.33,26.36,39930.0,26.35,26.38,26.33,26.36,39930.0
2020-05-06 12:25:00,26.4,26.45,26.39,26.41,74610.0,26.4,26.45,26.39,26.41,74610.0
2020-05-06 12:30:00,26.41,26.46,26.41,26.46,21000.0,26.41,26.46,26.41,26.46,21000.0
2020-05-06 12:35:00,26.47,26.6,26.47,26.59,114000.0,26.47,26.6,26.47,26.59,114000.0
2020-05-06 12:40:00,26.56,26.65,26.56,26.64,76470.0,26.56,26.65,26.56,26.64,76470.0
2020-05-06 12:45:00,26.64,26.71,26.63,26.68,216270.0,26.64,26.71,26.63,26.68,216270.0
2020-05-06 12:50:00,26.7,26.75,26.69,26.73,57570.0,26.7,26.75,26.69,26.73,57570.0
2020-05-06 12:55:00,26.71,26.71,26.62,26.63,120375.0,26.71,26.71,26.62,26.63,120375.0
2020-05-06 13:00:00,26.65,26.65,26.51,26.58,71715.0,26.65,26.65,26.51,26.58,71715.0
2020-05-06 13:05:00,26.58,26.61,26.56,26.57,30150.0,26.58,26.61,26.56,26.57,30150.0
2020-05-06 13:10:00,26.57,26.59,26.52,26.54,273150.0,26.57,26.59,26.52,26.54,273150.0
2020-05-06 13:15:00,26.54,26.57,26.51,26.53,64980.0,26.54,26.57,26.51,26.53,64980.0
2020-05-06 13:20:00,26.53,26.55,26.48,26.53,187500.0,26.53,26.55,26.48,26.53,187500.0
2020-05-06 13:25:00,26.53,26.55,26.51,26.53,108150.0,26.53,26.55,26.51,26.53,108150.0
2020-05-06 13:30:00,26.51,26.58,26.51,26.57,58500.0,26.51,26.58,26.51,26.57,58500.0
2020-05-06 13:35:00,26.57,26.61,26.56,26.61,31440.0,26.57,26.61,26.56,26.61,31440.0
2020-05-06 13:40:00,26.6,26.63,26.58,26.63,59325.0,26.6,26.63,26.58,26.63,59325.0
2020-05-06 13:45:00,26.64,26.68,26.61,26.62,82725.0,26.64,26.68,26.61,26.62,82725.0
2020-05-06 13:50:00,26.61,26.67,26.61,26.63,43500.0,26.61,26.67,26.61,26.63,43500.0
2020-05-06 13:55:00,26.66,26.68,26.61,26.66,75540.0,26.66,26.68,26.61,26.66,75540.0
2020-05-06 14:00:00,26.65,26.68,26.63,26.64,631455.0,26.65,26.68,26.63,26.64,631455.0
2020-05-06 14:05:00,26.64,26.68,26.63,26.66,54330.0,26.64,26.68,26.63,26.66,54330.0
2020-05-06 14:10:00,26.66,26.68,26.64,26.66,99210.0,26.66,26.68,26.64,26.66,99210.0
2020-05-06 14:15:00,26.67,26.68,26.66,26.66,37965.0,26.67,26.68,26.66,26.66,37965.0
2020-05-06 14:20:00,26.67,26.69,26.66,26.69,43275.0,26.67,26.69,26.66,26.69,43275.0
2020-05-06 14:25:00,26.69,26.7,26.66,26.67,61920.0,26.69,26.7,26.66,26.67,61920.0
2020-05-06 14:30:00,26.66,26.73,26.66,26.72,46500.0,26.66,26.73,26.66,26.72,46500.0
2020-05-06 14:35:00,26.71,26.72,26.68,26.72,43740.0,26.71,26.72,26.68,26.72,43740.0
2020-05-06 14:40:00,26.72,26.72,26.67,26.7,59700.0,26.72,26.72,26.67,26.7,59700.0
2020-05-06 14:45:00,26.7,26.7,26.68,26.68,57900.0,26.7,26.7,26.68,26.68,57900.0
2020-05-06 14:50:00,26.67,26.7,26.67,26.7,73140.0,26.67,26.7,26.67,26.7,73140.0
2020-05-06 14:55:00,26.7,26.7,26.66,26.68,106500.0,26.7,26.7,26.66,26.68,106500.0
2020-05-06 15:00:00,26.68,26.73,26.67,26.72,117345.0,26.68,26.73,26.67,26.72,117345.0
2020-05-06 15:05:00,26.71,26.72,26.69,26.72,90075.0,26.71,26.72,26.69,26.72,90075.0
2020-05-06 15:10:00,26.71,26.73,26.68,26.73,175185.0,26.71,26.73,26.68,26.73,175185.0
2020-05-06 15:15:00,26.72,26.75,26.7,26.74,81045.0,26.72,26.75,26.7,26.74,81045.0
2020-05-06 15:20:00,26.73,26.75,26.71,26.73,55125.0,26.73,26.75,26.71,26.73,55125.0
2020-05-06 15:25:00,26.73,26.76,26.73,26.75,154785.0,26.73,26.76,26.73,26.75,154785.0
2020-05-06 15:30:00,26.75,26.76,26.73,26.76,232500.0,26.75,26.76,26.73,26.76,232500.0
2020-05-06 15:35:00,26.75,26.77,26.72,26.72,192480.0,26.75,26.77,26.72,26.72,192480.0
2020-05-06 15:40:00,26.73,26.76,26.72,26.76,180195.0,26.73,26.76,26.72,26.76,180195.0
2020-05-06 15:45:00,26.74,26.8,26.72,26.79,351675.0,26.74,26.8,26.72,26.79,351675.0
2020-05-06 15:50:00,26.78,26.86,26.74,26.85,680715.0,26.78,26.86,26.74,26.85,680715.0
2020-05-06 15:55:00,26.85,26.86,26.49,26.49,1658190.0,26.85,26.86,26.49,26.49,1658190.0
2020-05-07 09:30:00,26.73,27.13,26.73,27.07,105030.0,26.73,27.13,26.73,27.07,105030.0
2020-05-07 09:35:00,27.0,27.11,26.78,26.83,173325.0,27.0,27.11,26.78,26.83,173325.0
2020-05-07 09:40:00,26.87,26.97,26.79,26.95,87330.0,26.87,26.97,26.79,26.95,87330.0
2020-05-07 09:45:00,26.92,26.92,26.73,26.75,86010.0,26.92,26.92,26.73,26.75,86010.0
2020-05-07 09:50:00,26.77,26.77,26.66,26.68,91500.0,26.77,26.77,26.66,26.68,91500.0
2020-05-07 09:55:00,26.65,26.71,26.6,26.61,126600.0,26.65,26.71,26.6,26.61,126600.0
2020-05-07 10:00:00,26.62,26.68,26.6,26.61,36000.0,26.62,26.68,26.6,26.61,36000.0
2020-05-07 10:05:00,26.61,26.69,26.59,26.69,88875.0,26.61,26.69,26.59,26.69,88875.0
2020-05-07 10:10:00,26.69,26.7,26.48,26.54,109980.0,26.69,26.7,26.48,26.54,109980.0
2020-05-07 10:15:00,26.57,26.58,26.46,26.47,68250.0,26.57,26.58,26.46,26.47,68250.0
2020-05-07 10:20:00,26.48,26.55,26.47,26.5,64575.0,26.48,26.55,26.47,26.5,64575.0
2020-05-07 10:25:00,26.52,26.53,26.45,26.45,81000.0,26.52,26.53,26.45,26.45,81000.0
2020-05-07 10:30:00,26.44,26.47,26.4,26.41,30930.0,26.44,26.47,26.4,26.41,30930.0
2020-05-07 10:35:00,26.42,26.43,26.38,26.42,66045.0,26.42,26.43,26.38,26.42,66045.0
2020-05-07 10:40:00,26.42,26.44,26.41,26.43,36360.0,26.42,26.44,26.41,26.43,36360.0
2020-05-07 10:45:00,26.41,26.42,26.3,26.3,155400.0,26.41,26.42,26.3,26.3,155400.0
2020-05-07 10:50:00,26.31,26.34,26.28,26.29,76500.0,26.31,26.34,26.28,26.29,76500.0
2020-05-07 10:55:00,26.3,26.31,26.21,26.29,474060.0,26.3,26.31,26.21,26.29,474060.0
2020-05-07 11:00:00,26.28,26.46,26.28,26.45,85500.0,26.28,26.46,26.28,26.45,85500.0
2020-05-07 11:05:00,26.46,26.47,26.42,26.44,44925.0,26.46,26.47,26.42,26.44,44925.0
2020-05-07 11:10:00,26.45,26.56,26.45,26.53,75660.0,26.45,26.56,26.45,26.53,75660.0
2020-05-07 11:15:00,26.53,26.56,26.5,26.56,30000.0,26.53,26.56,26.5,26.56,30000.0
2020-05-07 11:20:00,26.55,26.56,26.48,26.52,50460.0,26.55,26.56,26.48,26.52,50460.0
2020-05-07 11:25:00,26.52,26.55,26.5,26.52,33750.0,26.52,26.55,26.5,26.52,33750.0
2020-05-07 11:30:00,26.53,26.56,26.51,26.52,46500.0,26.53,26.56,26.51,26.52,46500.0
2020-05-07 11:35:00,26.54,26.55,26.5,26.5,30645.0,26.54,26.55,26.5,26.5,30645.0
2020-05-07 11:40:00,26.51,26.53,26.48,26.53,32625.0,26.51,26.53,26.48,26.53,32625.0
2020-05-07 11:45:00,26.53,26.57,26.53,26.55,20040.0,26.53,26.57,26.53,26.55,20040.0
2020-05-07 11:50:00,26.57,26.57,26.52,26.55,57750.0,26.57,26.57,26.52,26.55,57750.0
2020-05-07 11:55:00,26.54,26.55,26.48,26.5,37500.0,26.54,26.55,26.48,26.5,37500.0
2020-05-07 12:00:00,26.51,26.51,26.38,26.38,61350.0,26.51,26.51,26.38,26.38,61350.0
2020-05-07 12:05:00,26.38,26.4,26.36,26.38,39000.0,26.38,26.4,26.36,26.38,39000.0
2020-05-07 12:10:00,26.38,26.42,26.37,26.42,32340.0,26.38,26.42,26.37,26.42,32340.0
2020-05-07 12:15:00,26.4,26.41,26.39,26.4,33000.0,26.4,26.41,26.39,26.4,33000.0
2020-05-07 12:20:00,26.4,26.41,26.37,26.39,21405.0,26.4,26.41,26.37,26.39,21405.0
2020-05-07 12:25:00,26.4,26.42,26.38,26.38,31560.0,26.4,26.42,26.38,26.38,31560.0
2020-05-07 12:30:00,26.37,26.37,26.35,26.36,24000.0,26.37,26.37,26.35,26.36,24000.0
2020-05-07 12:35:00,26.36,26.36,26.35,26.35,21000.0,26.36,26.36,26.35,26.35,21000.0
2020-05-07 12:40:00,26.36,26.38,26.35,26.38,28950.0,26.36,26.38,26.35,26.38,28950.0
2020-05-07 12:45:00,26.38,26.38,26.31,26.32,43800.0,26.38,26.38,26.31,26.32,43800.0
2020-05-07 12:50:00,26.33,26.33,26.29,26.31,37500.0,26.33,26.33,26.29,26.31,37500.0
2020-05-07 12:55:00,26.32,26.34,26.28,26.3,42000.0,26.32,26.34,26.28,26.3,42000.0
2020-05-07 13:00:00,26.3,26.3,26.25,26.26,37830.0,26.3,26.3,26.25,26.26,37830.0
2020-05-07 13:05:00,26.28,26.3,26.27,26.3,37500.0,26.28,26.3,26.27,26.3,37500.0
2020-05-07 13:10:00,26.3,26.33,26.28,26.32,46515.0,26.3,26.33,26.28,26.32,46515.0
2020-05-07 13:15:00,26.31,26.31,26.28,26.28,34500.0,26.31,26.31,26.28,26.28,34500.0
2020-05-07 13:20:00,26.29,26.33,26.29,26.31,19500.0,26.29,26.33,26.29,26.31,19500.0
2020-05-07 13:25:00,26.31,26.35,26.31,26.35,33630.0,26.31,26.35,26.31,26.35,33630.0
2020-05-07 13:30:00,26.34,26.36,26.34,26.36,54855.0,26.34,26.36,26.34,26.36,54855.0
2020-05-07 13:35:00,26.36,26.38,26.34,26.37,39375.0,26.36,26.38,26.34,26.37,39375.0
2020-05-07 13:40:00,26.38,26.42,26.36,26.41,55560.0,26.38,26.42,26.36,26.41,55560.0
2020-05-07 13:45:00,26.42,26.42,26.4,26.4,24000.0,26.42,26.42,26.4,26.4,24000.0
2020-05-07 13:50:00,26.41,26.41,26.38,26.39,53265.0,26.41,26.41,26.38,26.39,53265.0
2020-05-07 13:55:00,26.39,26.4,26.37,26.39,49620.0,26.39,26.4,26.37,26.39,49620.0
2020-05-07 14:00:00,26.38,26.39,26.37,26.37,40500.0,26.38,26.39,26.37,26.37,40500.0
2020-05-07 14:05:00,26.38,26.39,26.32,26.33,72195.0,26.38,26.39,26.32,26.33,72195.0
2020-05-07 14:10:00,26.33,26.33,26.27,26.29,58125.0,26.33,26.33,26.27,26.29,58125.0
2020-05-07 14:15:00,26.28,26.29,26.23,26.23,89475.0,26.28,26.29,26.23,26.23,89475.0
2020-05-07 14:20:00,26.22,26.22,26.18,26.2,108270.0,26.22,26.22,26.18,26.2,108270.0
2020-05-07 14:25:00,26.2,26.24,26.2,26.22,33090.0,26.2,26.24,26.2,26.22,33090.0
2020-05-07 14:30:00,26.24,26.25,26.23,26.23,23625.0,26.24,26.25,26.23,26.23,23625.0
2020-05-07 14:35:00,26.23,26.27,26.05,26.09,479490.0,26.23,26.27,26.05,26.09,479490.0
2020-05-07 14:40:00,26.08,26.09,25.95,26.07,424125.0,26.08,26.09,25.95,26.07,424125.0
2020-05-07 14:45:00,26.08,26.08,25.89,25.9,239955.0,26.08,26.08,25.89,25.9,239955.0
2020-05-07 14:50:00,25.89,25.95,25.87,25.95,95370.0,25.89,25.95,25.87,25.95,95370.0
2020-05-07 14:55:00,25.93,25.96,25.91,25.91,40890.0,25.93,25.96,25.91,25.91,40890.0
2020-05-07 15:00:00,25.9,25.93,25.86,25.93,64500.0,25.9,25.93,25.86,25.93,64500.0
2020-05-07 15:05:00,25.94,26.02,25.94,25.99,51000.0,25.94,26.02,25.94,25.99,51000.0
2020-05-07 15:10:00,25.99,26.02,25.98,25.99,62535.0,25.99,26.02,25.98,25.99,62535.0
2020-05-07 15:15:00,25.99,25.99,25.9,25.9,162390.0,25.99,25.99,25.9,25.9,162390.0
2020-05-07 15:20:00,25.88,25.9,25.86,25.89,99000.0,25.88,25.9,25.86,25.89,99000.0
2020-05-07 15:25:00,25.89,25.92,25.87,25.9,54060.0,25.89,25.92,25.87,25.9,54060.0
2020-05-07 15:30:00,25.91,25.91,25.86,25.9,48000.0,25.91,25.91,25.86,25.9,48000.0
2020-05-07 15:35:00,25.9,25.91,25.68,25.71,501765.0,25.9,25.91,25.68,25.71,501765.0
2020-05-07 15:40:00,25.71,25.8,25.65,25.77,398505.0,25.71,25.8,25.65,25.77,398505.0
2020-05-07 15:45:00,25.78,25.82,25.68,25.74,221430.0,25.78,25.82,25.68,25.74,221430.0
2020-05-07 15:50:00,25.75,25.79,25.71,25.75,415875.0,25.75,25.79,25.71,25.75,415875.0
2020-05-07 15:55:00,25.75,25.81,25.74,25.8,525780.0,25.75,25.81,25.74,25.8,525780.0
2020-05-08 09:30:00,26.32,26.47,26.23,26.34,110880.0,26.32,26.47,26.23,26.34,110880.0
2020-05-08 09:35:00,26.32,26.41,26.29,26.36,57000.0,26.32,26.41,26.29,26.36,57000.0
2020-05-08 09:40:00,26.3,26.45,26.29,26.45,42630.0,26.3,26.45,26.29,26.45,42630.0
2020-05-08 09:45:00,26.45,26.64,26.45,26.6,98895.0,26.45,26.64,26.45,26.6,98895.0
2020-05-08 09:50:00,26.63,26.63,26.49,26.55,75300.0,26.63,26.63,26.49,26.55,75300.0
2020-05-08 09:55:00,26.55,26.62,26.52,26.62,27015.0,26.55,26.62,26.52,26.62,27015.0
2020-05-08 10:00:00,26.58,26.8,26.58,26.61,105555.0,26.58,26.8,26.58,26.61,105555.0
2020-05-08 10:05:00,26.63,26.69,26.59,26.6,76320.0,26.63,26.69,26.59,26.6,76320.0
2020-05-08 10:10:00,26.6,26.62,26.58,26.62,66795.0,26.6,26.62,26.58,26.62,66795.0
2020-05-08 10:15:00,26.62,26.68,26.57,26.57,151620.0,26.62,26.68,26.57,26.57,151620.0
2020-05-08 10:20:00,26.59,26.59,26.43,26.43,45900.0,26.59,26.59,26.43,26.43,45900.0
2020-05-08 10:25:00,26.46,26.53,26.45,26.53,94320.0,26.46,26.53,26.45,26.53,94320.0
2020-05-08 10:30:00,26.51,26.62,26.51,26.58,159000.0,26.51,26.62,26.51,26.58,159000.0
2020-05-08 10:35:00,26.58,26.69,26.57,26.63,41460.0,26.58,26.69,26.57,26.63,41460.0
2020-05-08 10:40:00,26.64,26.67,26.6,26.62,50775.0,26.64,26.67,26.6,26.62,50775.0
2020-05-08 10:45:00,26.59,26.65,26.59,26.61,28500.0,26.59,26.65,26.59,26.61,28500.0
2020-05-08 10:50:00,26.59,26.65,26.59,26.64,58680.0,26.59,26.65,26.59,26.64,58680.0
2020-05-08 10:55:00,26.65,26.68,26.61,26.66,36000.0,26.65,26.68,26.61,26.66,36000.0
2020-05-08 11:00:00,26.65,26.68,26.61,26.62,69000.0,26.65,26.68,26.61,26.62,69000.0
2020-05-08 11:05:00,26.62,26.67,26.62,26.64,61500.0,26.62,26.67,26.62,26.64,61500.0
2020-05-08 11:10:00,26.62,26.64,26.61,26.64,30120.0,26.62,26.64,26.61,26.64,30120.0
2020-05-08 11:15:00,26.64,26.67,26.63,26.67,25500.0,26.64,26.67,26.63,26.67,25500.0
2020-05-08 11:20:00,26.66,26.66,26.6,26.6,21045.0,26.66,26.66,26.6,26.6,21045.0
2020-05-08 11:25:00,26.62,26.62,26.6,26.62,12000.0,26.62,26.62,26.6,26.62,12000.0
2020-05-08 11:30:00,26.6,26.62,26.58,26.58,25230.0,26.6,26.62,26.58,26.58,25230.0
2020-05-08 11:35:00,26.58,26.64,26.58,26.64,26550.0,26.58,26.64,26.58,26.64,26550.0
2020-05-08 11:40:00,26.64,26.67,26.63,26.66,55980.0,26.64,26.67,26.63,26.66,55980.0
2020-05-08 11:45:00,26.66,26.66,26.65,26.65,3000.0,26.66,26.66,26.65,26.65,3000.0
2020-05-08 11:50:00,26.65,26.67,26.63,26.66,31710.0,26.65,26.67,26.63,26.66,31710.0
2020-05-08 11:55:00,26.65,26.72,26.65,26.69,672540.0,26.65,26.72,26.65,26.69,672540.0
2020-05-08 12:00:00,26.7,26.73,26.7,26.73,26955.0,26.7,26.73,26.7,26.73,26955.0
2020-05-08 12:05:00,26.73,26.78,26.73,26.77,33000.0,26.73,26.78,26.73,26.77,33000.0
2020-05-08 12:10:00,26.75,26.82,26.75,26.82,54150.0,26.75,26.82,26.75,26.82,54150.0
2020-05-08 12:15:00,26.84,26.85,26.79,26.83,51480.0,26.84,26.85,26.79,26.83,51480.0
2020-05-08 12:20:00,26.82,26.82,26.78,26.81,22560.0,26.82,26.82,26.78,26.81,22560.0
2020-05-08 12:25:00,26.83,26.84,26.8,26.8,28725.0,26.83,26.84,26.8,26.8,28725.0
2020-05-08 12:30:00,26.79,26.84,26.79,26.79,71550.0,26.79,26.84,26.79,26.79,71550.0
2020-05-08 12:35:00,26.81,26.81,26.76,26.79,18000.0,26.81,26.81,26.76,26.79,18000.0
2020-05-08 12:40:00,26.78,26.8,26.77,26.8,20115.0,26.78,26.8,26.77,26.8,20115.0
2020-05-08 12:45:00,26.78,26.8,26.78,26.8,40425.0,26.78,26.8,26.78,26.8,40425.0
2020-05-08 12:50:00,26.81,26.82,26.8,26.8,31500.0,26.81,26.82,26.8,26.8,31500.0
2020-05-08 12:55:00,26.81,26.81,26.79,26.8,29580.0,26.81,26.81,26.79,26.8,29580.0
2020-05-08 13:00:00,26.8,26.84,26.8,26.81,39000.0,26.8,26.84,26.8,26.81,39000.0
2020-05-08 13:05:00,26.79,26.84,26.79,26.82,110745.0,26.79,26.84,26.79,26.82,110745.0
2020-05-08 13:10:00,26.82,26.82,26.78,26.79,23640.0,26.82,26.82,26.78,26.79,23640.0
2020-05-08 13:15:00,26.8,26.82,26.8,26.82,42000.0,26.8,26.82,26.8,26.82,42000.0
2020-05-08 13:20:00,26.82,26.84,26.78,26.78,37755.0,26.82,26.84,26.78,26.78,37755.0
2020-05-08 13:25:00,26.79,26.8,26.76,26.77,127275.0,26.79,26.8,26.76,26.77,127275.0
2020-05-08 13:30:00,26.76,26.8,26.75,26.8,68040.0,26.76,26.8,26.75,26.8,68040.0
2020-05-08 13:35:00,26.8,26.83,26.77,26.78,96075.0,26.8,26.83,26.77,26.78,96075.0
2020-05-08 13:40:00,26.78,26.78,26.75,26.77,84045.0,26.78,26.78,26.75,26.77,84045.0
2020-05-08 13:45:00,26.77,26.79,26.75,26.76,58005.0,26.77,26.79,26.75,26.76,58005.0
2020-05-08 13:50:00,26.74,26.79,26.74,26.79,61680.0,26.74,26.79,26.74,26.79,61680.0
2020-05-08 13:55:00,26.79,26.84,26.79,26.84,347460.0,26.79,26.84,26.79,26.84,347460.0
2020-05-08 14:00:00,26.85,26.87,26.83,26.86,61290.0,26.85,26.87,26.83,26.86,61290.0
2020-05-08 14:05:00,26.86,26.91,26.85,26.87,105000.0,26.86,26.91,26.85,26.87,105000.0
2020-05-08 14:10:00,26.87,26.92,26.83,26.92,51435.0,26.87,26.92,26.83,26.92,51435.0
2020-05-08 14:15:00,26.93,26.93,26.89,26.91,40605.0,26.93,26.93,26.89,26.91,40605.0
2020-05-08 14:20:00,26.93,26.97,26.93,26.96,51000.0,26.93,26.97,26.93,26.96,51000.0
2020-05-08 14:25:00,26.97,27.01,26.96,27.01,70815.0,26.97,27.01,26.96,27.01,70815.0
2020-05-08 14:30:00,27.02,27.02,26.99,27.02,25500.0,27.02,27.02,26.99,27.02,25500.0
2020-05-08 14:35:00,27.01,27.02,26.95,26.97,63045.0,27.01,27.02,26.95,26.97,63045.0
2020-05-08 14:40:00,26.95,26.99,26.94,26.95,37500.0,26.95,26.99,26.94,26.95,37500.0
2020-05-08 14:45:00,26.95,26.96,26.91,26.92,54075.0,26.95,26.96,26.91,26.92,54075.0
2020-05-08 14:50:00,26.92,26.95,26.91,26.93,25500.0,26.92,26.95,26.91,26.93,25500.0
2020-05-08 14:55:00,26.92,26.94,26.89,26.9,57000.0,26.92,26.94,26.89,26.9,57000.0
2020-05-08 15:00:00,26.89,26.94,26.89,26.94,52500.0,26.89,26.94,26.89,26.94,52500.0
2020-05-08 15:05:00,26.92,26.94,26.9,26.94,57030.0,26.92,26.94,26.9,26.94,57030.0
2020-05-08 15:10:00,26.94,26.94,26.89,26.91,54390.0,26.94,26.94,26.89,26.91,54390.0
2020-05-08 15:15:00,26.92,26.93,26.9,26.91,46560.0,26.92,26.93,26.9,26.91,46560.0
2020-05-08 15:20:00,26.9,26.93,26.89,26.93,54030.0,26.9,26.93,26.89,26.93,54030.0
2020-05-08 15:25:00,26.93,26.93,26.91,26.91,42945.0,26.93,26.93,26.91,26.91,42945.0
2020-05-08 15:30:00,26.91,26.92,26.84,26.84,348420.0,26.91,26.92,26.84,26.84,348420.0
2020-05-08 15:35:00,26.83,26.84,26.72,26.72,108585.0,26.83,26.84,26.72,26.72,108585.0
2020-05-08 15:40:00,26.73,26.8,26.73,26.77,167205.0,26.73,26.8,26.73,26.77,167205.0
2020-05-08 15:45:00,26.77,26.83,26.77,26.82,90720.0,26.77,26.83,26.77,26.82,90720.0
2020-05-08 15:50:00,26.82,26.91,26.81,26.89,262125.0,26.82,26.91,26.81,26.89,262125.0
2020-05-08 15:55:00,26.9,26.9,26.82,26.83,361065.0,26.9,26.9,26.82,26.83,361065.0
2020-05-11 09:30:00,26.44,26.67,26.37,26.37,162090.0,26.44,26.67,26.37,26.37,162090.0
2020-05-11 09:35:00,26.42,26.52,26.42,26.5,28170.0,26.42,26.52,26.42,26.5,28170.0
2020-05-11 09:40:00,26.54,26.57,26.53,26.55,19020.0,26.54,26.57,26.53,26.55,19020.0
2020-05-11 09:45:00,26.56,26.64,26.53,26.55,86385.0,26.56,26.64,26.53,26.55,86385.0
2020-05-11 09:50:00,26.56,26.58,26.5,26.55,147870.0,26.56,26.58,26.5,26.55,147870.0
2020-05-11 09:55:00,26.53,26.54,26.47,26.53,54045.0,26.53,26.54,26.47,26.53,54045.0
2020-05-11 10:00:00,26.54,26.57,26.52,26.52,81435.0,26.54,26.57,26.52,26.52,81435.0
2020-05-11 10:05:00,26.52,26.52,26.44,26.51,48285.0,26.52,26.52,26.44,26.51,48285.0
2020-05-11 10:10:00,26.49,26.51,26.44,26.45,27165.0,26.49,26.51,26.44,26.45,27165.0
2020-05-11 10:15:00,26.42,26.46,26.42,26.46,14205.0,26.42,26.46,26.42,26.46,14205.0
2020-05-11 10:20:00,26.45,26.49,26.45,26.47,31050.0,26.45,26.49,26.45,26.47,31050.0
2020-05-11 10:25:00,26.49,26.5,26.41,26.43,50850.0,26.49,26.5,26.41,26.43,50850.0
2020-05-11 10:30:00,26.42,26.46,26.4,26.43,124440.0,26.42,26.46,26.4,26.43,124440.0
2020-05-11 10:35:00,26.43,26.43,26.36,26.38,21090.0,26.43,26.43,26.36,26.38,21090.0
2020-05-11 10:40:00,26.39,26.44,26.38,26.43,49530.0,26.39,26.44,26.38,26.43,49530.0
2020-05-11 10:45:00,26.43,26.46,26.41,26.45,30135.0,26.43,26.46,26.41,26.45,30135.0
2020-05-11 10:50:00,26.45,26.45,26.4,26.42,21000.0,26.45,26.45,26.4,26.42,21000.0
2020-05-11 10:55:00,26.41,26.41,26.38,26.38,16200.0,26.41,26.41,26.38,26.38,16200.0
2020-05-11 11:00:00,26.37,26.42,26.35,26.41,85530.0,26.37,26.42,26.35,26.41,85530.0
2020-05-11 11:05:00,26.4,26.4,26.35,26.35,33960.0,26.4,26.4,26.35,26.35,33960.0
2020-05-11 11:10:00,26.36,26.37,26.32,26.32,61080.0,26.36,26.37,26.32,26.32,61080.0
2020-05-11 11:15:00,26.33,26.33,26.29,26.29,93360.0,26.33,26.33,26.29,26.29,93360.0
2020-05-11 11:20:00,26.31,26.34,26.3,26.32,46680.0,26.31,26.34,26.3,26.32,46680.0
2020-05-11 11:25:00,26.32,26.34,26.32,26.33,87345.0,26.32,26.34,26.32,26.33,87345.0
2020-05-11 11:30:00,26.32,26.34,26.31,26.32,36960.0,26.32,26.34,26.31,26.32,36960.0
2020-05-11 11:35:00,26.31,26.35,26.3,26.33,97635.0,26.31,26.35,26.3,26.33,97635.0
2020-05-11 11:40:00,26.34,26.35,26.3,26.35,34500.0,26.34,26.35,26.3,26.35,34500.0
2020-05-11 11:45:00,26.36,26.4,26.36,26.4,30000.0,26.36,26.4,26.36,26.4,30000.0
2020-05-11 11:50:00,26.39,26.42,26.37,26.39,67080.0,26.39,26.42,26.37,26.39,67080.0
2020-05-11 11:55:00,26.4,26.47,26.4,26.47,80190.0,26.4,26.47,26.4,26.47,80190.0
2020-05-11 12:00:00,26.45,26.46,26.42,26.45,33000.0,26.45,26.46,26.42,26.45,33000.0
2020-05-11 12:05:00,26.43,26.43,26.4,26.42,108795.0,26.43,26.43,26.4,26.42,108795.0
2020-05-11 12:10:00,26.44,26.46,26.44,26.46,21000.0,26.44,26.46,26.44,26.46,21000.0
2020-05-11 12:15:00,26.44,26.48,26.44,26.48,18045.0,26.44,26.48,26.44,26.48,18045.0
2020-05-11 12:20:00,26.5,26.56,26.5,26.5,36915.0,26.5,26.56,26.5,26.5,36915.0
2020-05-11 12:25:00,26.52,26.56,26.52,26.54,74640.0,26.52,26.56,26.52,26.54,74640.0
2020-05-11 12:30:00,26.54,26.57,26.53,26.54,36060.0,26.54,26.57,26.53,26.54,36060.0
2020-05-11 12:35:00,26.55,26.57,26.55,26.57,18525.0,26.55,26.57,26.55,26.57,18525.0
2020-05-11 12:40:00,26.56,26.57,26.51,26.51,39300.0,26.56,26.57,26.51,26.51,39300.0
2020-05-11 12:45:00,26.5,26.5,26.45,26.47,34020.0,26.5,26.5,26.45,26.47,34020.0
2020-05-11 12:50:00,26.48,26.49,26.45,26.49,37830.0,26.48,26.49,26.45,26.49,37830.0
2020-05-11 12:55:00,26.51,26.52,26.49,26.52,29520.0,26.51,26.52,26.49,26.52,29520.0
2020-05-11 13:00:00,26.5,26.52,26.49,26.5,28500.0,26.5,26.52,26.49,26.5,28500.0
2020-05-11 13:05:00,26.5,26.57,26.5,26.53,67800.0,26.5,26.57,26.5,26.53,67800.0
2020-05-11 13:10:00,26.53,26.55,26.53,26.55,17010.0,26.53,26.55,26.53,26.55,17010.0
2020-05-11 13:15:00,26.55,26.55,26.53,26.53,37500.0,26.55,26.55,26.53,26.53,37500.0
2020-05-11 13:20:00,26.54,26.56,26.54,26.55,39765.0,26.54,26.56,26.54,26.55,39765.0
2020-05-11 13:25:00,26.56,26.62,26.56,26.61,33450.0,26.56,26.62,26.56,26.61,33450.0
2020-05-11 13:30:00,26.62,26.65,26.62,26.64,33000.0,26.62,26.65,26.62,26.64,33000.0
2020-05-11 13:35:00,26.64,26.68,26.64,26.67,35940.0,26.64,26.68,26.64,26.67,35940.0
2020-05-11 13:40:00,26.67,26.67,26.62,26.64,61560.0,26.67,26.67,26.62,26.64,61560.0
2020-05-11 13:45:00,26.63,26.64,26.62,26.62,25500.0,26.63,26.64,26.62,26.62,25500.0
2020-05-11 13:50:00,26.6,26.62,26.6,26.6,30255.0,26.6,26.62,26.6,26.6,30255.0
2020-05-11 13:55:00,26.6,26.6,26.58,26.6,26895.0,26.6,26.6,26.58,26.6,26895.0
2020-05-11 14:00:00,26.59,26.61,26.59,26.59,22500.0,26.59,26.61,26.59,26.59,22500.0
2020-05-11 14:05:00,26.57,26.58,26.55,26.58,19500.0,26.57,26.58,26.55,26.58,19500.0
2020-05-11 14:10:00,26.57,26.57,26.55,26.55,18000.0,26.57,26.57,26.55,26.55,18000.0
2020-05-11 14:15:00,26.56,26.56,26.56,26.56,6315.0,26.56,26.56,26.56,26.56,6315.0
2020-05-11 14:20:00,26.56,26.56,26.55,26.55,6000.0,26.56,26.56,26.55,26.55,6000.0
2020-05-11 14:25:00,26.56,26.58,26.54,26.56,65835.0,26.56,26.58,26.54,26.56,65835.0
2020-05-11 14:30:00,26.57,26.63,26.57,26.63,18000.0,26.57,26.63,26.57,26.63,18000.0
2020-05-11 14:35:00,26.65,26.72,26.64,26.71,176580.0,26.65,26.72,26.64,26.71,176580.0
2020-05-11 14:40:00,26.71,26.76,26.7,26.75,140055.0,26.71,26.76,26.7,26.75,140055.0
2020-05-11 14:45:00,26.75,26.75,26.71,26.74,38865.0,26.75,26.75,26.71,26.74,38865.0
2020-05-11 14:50:00,26.74,26.78,26.73,26.77,24000.0,26.74,26.78,26.73,26.77,24000.0
2020-05-11 14:55:00,26.76,26.79,26.74,26.74,20640.0,26.76,26.79,26.74,26.74,20640.0
2020-05-11 15:00:00,26.76,26.81,26.65,26.67,192495.0,26.76,26.81,26.65,26.67,192495.0
2020-05-11 15:05:00,26.67,26.68,26.64,26.65,109500.0,26.67,26.68,26.64,26.65,109500.0
2020-05-11 15:10:00,26.66,26.67,26.61,26.61,34545.0,26.66,26.67,26.61,26.61,34545.0
2020-05-11 15:15:00,26.61,26.66,26.61,26.62,22230.0,26.61,26.66,26.61,26.62,22230.0
2020-05-11 15:20:00,26.62,26.64,26.62,26.62,33210.0,26.62,26.64,26.62,26.62,33210.0
2020-05-11 15:25:00,26.64,26.66,26.63,26.66,25080.0,26.64,26.66,26.63,26.66,25080.0
2020-05-11 15:30:00,26.66,26.66,26.59,26.59,37500.0,26.66,26.66,26.59,26.59,37500.0
2020-05-11 15:35:00,26.59,26.62,26.59,26.61,33240.0,26.59,26.62,26.59,26.61,33240.0
2020-05-11 15:40:00,26.61,26.66,26.61,26.64,49335.0,26.61,26.66,26.61,26.64,49335.0
2020-05-11 15:45:00,26.64,26.66,26.6,26.6,47265.0,26.64,26.66,26.6,26.6,47265.0
2020-05-11 15:50:00,26.58,26.67,26.58,26.67,113400.0,26.58,26.67,26.58,26.67,113400.0
2020-05-11 15:55:00,26.67,26.67,26.58,26.6,200775.0,26.67,26.67,26.58,26.6,200775.0
2020-05-12 09:30:00,26.52,26.73,26.52,26.65,154590.0,26.52,26.73,26.52,26.65,154590.0
2020-05-12 09:35:00,26.58,26.68,26.58,26.68,196710.0,26.58,26.68,26.58,26.68,196710.0
2020-05-12 09:40:00,26.68,26.69,26.59,26.61,117000.0,26.68,26.69,26.59,26.61,117000.0
2020-05-12 09:45:00,26.57,26.61,26.52,26.58,26055.0,26.57,26.61,26.52,26.58,26055.0
2020-05-12 09:50:00,26.56,26.6,26.44,26.49,113535.0,26.56,26.6,26.44,26.49,113535.0
2020-05-12 09:55:00,26.47,26.58,26.47,26.55,43500.0,26.47,26.58,26.47,26.55,43500.0
2020-05-12 10:00:00,26.6,26.6,26.52,26.54,28950.0,26.6,26.6,26.52,26.54,28950.0
2020-05-12 10:05:00,26.53,26.55,26.51,26.53,54900.0,26.53,26.55,26.51,26.53,54900.0
2020-05-12 10:10:00,26.55,26.66,26.52,26.6,112770.0,26.55,26.66,26.52,26.6,112770.0
2020-05-12 10:15:00,26.59,26.63,26.58,26.63,33570.0,26.59,26.63,26.58,26.63,33570.0
2020-05-12 10:20:00,26.61,26.62,26.58,26.61,38925.0,26.61,26.62,26.58,26.61,38925.0
2020-05-12 10:25:00,26.62,26.63,26.54,26.54,15540.0,26.62,26.63,26.54,26.54,15540.0
2020-05-12 10:30:00,26.53,26.62,26.53,26.55,21000.0,26.53,26.62,26.53,26.55,21000.0
2020-05-12 10:35:00,26.56,26.6,26.56,26.56,40785.0,26.56,26.6,26.56,26.56,40785.0
2020-05-12 10:40:00,26.56,26.59,26.53,26.55,21000.0,26.56,26.59,26.53,26.55,21000.0
2020-05-12 10:45:00,26.56,26.57,26.51,26.51,20070.0,26.56,26.57,26.51,26.51,20070.0
2020-05-12 10:50:00,26.54,26.55,26.54,26.55,6000.0,26.54,26.55,26.54,26.55,6000.0
2020-05-12 10:55:00,26.57,26.64,26.57,26.64,16500.0,26.57,26.64,26.57,26.64,16500.0
2020-05-12 11:00:00,26.65,26.68,26.64,26.66,143895.0,26.65,26.68,26.64,26.66,143895.0
2020-05-12 11:05:00,26.66,26.66,26.58,26.61,47205.0,26.66,26.66,26.58,26.61,47205.0
2020-05-12 11:10:00,26.61,26.62,26.54,26.55,116970.0,26.61,26.62,26.54,26.55,116970.0
2020-05-12 11:15:00,26.54,26.58,26.54,26.56,34635.0,26.54,26.58,26.54,26.56,34635.0
2020-05-12 11:20:00,26.57,26.57,26.54,26.54,16440.0,26.57,26.57,26.54,26.54,16440.0
2020-05-12 11:25:00,26.55,26.58,26.55,26.58,64440.0,26.55,26.58,26.55,26.58,64440.0
2020-05-12 11:30:00,26.59,26.61,26.56,26.61,116100.0,26.59,26.61,26.56,26.61,116100.0
2020-05-12 11:35:00,26.62,26.65,26.6,26.65,117000.0,26.62,26.65,26.6,26.65,117000.0
2020-05-12 11:40:00,26.65,26.67,26.63,26.65,33435.0,26.65,26.67,26.63,26.65,33435.0
2020-05-12 11:45:00,26.64,26.69,26.64,26.67,37500.0,26.64,26.69,26.64,26.67,37500.0
2020-05-12 11:50:00,26.67,26.68,26.65,26.66,60270.0,26.67,26.68,26.65,26.66,60270.0
2020-05-12 11:55:00,26.68,26.68,26.64,26.64,28620.0,26.68,26.68,26.64,26.64,28620.0
2020-05-12 12:00:00,26.64,26.67,26.64,26.67,18000.0,26.64,26.67,26.64,26.67,18000.0
2020-05-12 12:05:00,26.66,26.67,26.62,26.62,33990.0,26.66,26.67,26.62,26.62,33990.0
2020-05-12 12:10:00,26.62,26.62,26.61,26.61,15000.0,26.62,26.62,26.61,26.61,15000.0
2020-05-12 12:15:00,26.6,26.61,26.59,26.61,12000.0,26.6,26.61,26.59,26.61,12000.0
2020-05-12 12:20:00,26.63,26.63,26.62,26.62,13500.0,26.63,26.63,26.62,26.62,13500.0
2020-05-12 12:25:00,26.63,26.67,26.63,26.67,68025.0,26.63,26.67,26.63,26.67,68025.0
2020-05-12 12:30:00,26.65,26.67,26.64,26.65,41385.0,26.65,26.67,26.64,26.65,41385.0
2020-05-12 12:35:00,26.65,26.67,26.64,26.66,30735.0,26.65,26.67,26.64,26.66,30735.0
2020-05-12 12:40:00,26.66,26.66,26.62,26.63,15000.0,26.66,26.66,26.62,26.63,15000.0
2020-05-12 12:45:00,26.65,26.66,26.63,26.66,19815.0,26.65,26.66,26.63,26.66,19815.0
2020-05-12 12:50:00,26.66,26.66,26.61,26.63,76365.0,26.66,26.66,26.61,26.63,76365.0
2020-05-12 12:55:00,26.63,26.68,26.62,26.66,256905.0,26.63,26.68,26.62,26.66,256905.0
2020-05-12 13:00:00,26.66,26.66,26.48,26.5,151155.0,26.66,26.66,26.48,26.5,151155.0
2020-05-12 13:05:00,26.51,26.51,26.47,26.48,35730.0,26.51,26.51,26.47,26.48,35730.0
2020-05-12 13:10:00,26.49,26.5,26.44,26.45,25515.0,26.49,26.5,26.44,26.45,25515.0
2020-05-12 13:15:00,26.44,26.46,26.43,26.44,22500.0,26.44,26.46,26.43,26.44,22500.0
2020-05-12 13:20:00,26.42,26.43,26.39,26.39,46485.0,26.42,26.43,26.39,26.39,46485.0
2020-05-12 13:25:00,26.4,26.43,26.39,26.39,34530.0,26.4,26.43,26.39,26.39,34530.0
2020-05-12 13:30:00,26.39,26.44,26.38,26.44,9000.0,26.39,26.44,26.38,26.44,9000.0
2020-05-12 13:35:00,26.43,26.54,26.43,26.51,63270.0,26.43,26.54,26.43,26.51,63270.0
2020-05-12 13:40:00,26.51,26.53,26.5,26.52,27000.0,26.51,26.53,26.5,26.52,27000.0
2020-05-12 13:45:00,26.51,26.52,26.5,26.52,26625.0,26.51,26.52,26.5,26.52,26625.0
2020-05-12 13:50:00,26.52,26.53,26.51,26.52,44580.0,26.52,26.53,26.51,26.52,44580.0
2020-05-12 13:55:00,26.52,26.55,26.51,26.54,56970.0,26.52,26.55,26.51,26.54,56970.0
2020-05-12 14:00:00,26.57,26.57,26.48,26.48,36975.0,26.57,26.57,26.48,26.48,36975.0
2020-05-12 14:05:00,26.49,26.49,26.45,26.48,18150.0,26.49,26.49,26.45,26.48,18150.0
2020-05-12 14:10:00,26.46,26.49,26.42,26.42,52530.0,26.46,26.49,26.42,26.42,52530.0
2020-05-12 14:15:00,26.44,26.46,26.42,26.42,25890.0,26.44,26.46,26.42,26.42,25890.0
2020-05-12 14:20:00,26.46,26.48,26.45,26.48,12120.0,26.46,26.48,26.45,26.48,12120.0
2020-05-12 14:25:00,26.49,26.49,26.47,26.48,29685.0,26.49,26.49,26.47,26.48,29685.0
2020-05-12 14:30:00,26.47,26.5,26.45,26.5,25500.0,26.47,26.5,26.45,26.5,25500.0
2020-05-12 14:35:00,26.51,26.53,26.49,26.53,32565.0,26.51,26.53,26.49,26.53,32565.0
2020-05-12 14:40:00,26.51,26.51,26.45,26.48,34500.0,26.51,26.51,26.45,26.48,34500.0
2020-05-12 14:45:00,26.47,26.51,26.47,26.51,16500.0,26.47,26.51,26.47,26.51,16500.0
2020-05-12 14:50:00,26.47,26.51,26.47,26.5,22500.0,26.47,26.51,26.47,26.5,22500.0
2020-05-12 14:55:00,26.5,26.51,26.46,26.5,50040.0,26.5,26.51,26.46,26.5,50040.0
2020-05-12 15:00:00,26.49,26.56,26.49,26.5,62520.0,26.49,26.56,26.49,26.5,62520.0
2020-05-12 15:05:00,26.51,26.52,26.49,26.49,33165.0,26.51,26.52,26.49,26.49,33165.0
2020-05-12 15:10:00,26.48,26.5,26.45,26.45,39600.0,26.48,26.5,26.45,26.45,39600.0
2020-05-12 15:15:00,26.46,26.48,26.43,26.45,52815.0,26.46,26.48,26.43,26.45,52815.0
2020-05-12 15:20:00,26.44,26.45,26.42,26.42,33000.0,26.44,26.45,26.42,26.42,33000.0
2020-05-12 15:25:00,26.41,26.45,26.41,26.43,31560.0,26.41,26.45,26.41,26.43,31560.0
2020-05-12 15:30:00,26.43,26.44,26.37,26.37,84390.0,26.43,26.44,26.37,26.37,84390.0
2020-05-12 15:35:00,26.37,26.39,26.34,26.36,106485.0,26.37,26.39,26.34,26.36,106485.0
2020-05-12 15:40:00,26.37,26.37,26.3,26.32,116820.0,26.37,26.37,26.3,26.32,116820.0
2020-05-12 15:45:00,26.31,26.32,26.27,26.27,103500.0,26.31,26.32,26.27,26.27,103500.0
2020-05-12 15:50:00,26.25,26.32,26.25,26.3,114030.0,26.25,26.32,26.25,26.3,114030.0
2020-05-12 15:55:00,26.31,26.35,26.28,26.29,321300.0,26.31,26.35,26.28,26.29,321300.0
2020-05-13 09:30:00,26.16,26.34,26.09,26.27,93555.0,26.16,26.34,26.09,26.27,93555.0
2020-05-13 09:35:00,26.15,26.44,26.04,26.37,112440.0,26.15,26.44,26.04,26.37,112440.0
2020-05-13 09:40:00,26.38,26.45,26.32,26.37,88500.0,26.38,26.45,26.32,26.37,88500.0
2020-05-13 09:45:00,26.35,26.51,26.35,26.5,68160.0,26.35,26.51,26.35,26.5,68160.0
2020-05-13 09:50:00,26.47,26.56,26.45,26.51,150825.0,26.47,26.56,26.45,26.51,150825.0
2020-05-13 09:55:00,26.53,26.54,26.45,26.48,133530.0,26.53,26.54,26.45,26.48,133530.0
2020-05-13 10:00:00,26.46,26.54,26.42,26.51,148500.0,26.46,26.54,26.42,26.51,148500.0
2020-05-13 10:05:00,26.52,26.6,26.41,26.42,368220.0,26.52,26.6,26.41,26.42,368220.0
2020-05-13 10:10:00,26.46,26.48,26.41,26.44,183000.0,26.46,26.48,26.41,26.44,183000.0
2020-05-13 10:15:00,26.42,26.47,26.39,26.4,131790.0,26.42,26.47,26.39,26.4,131790.0
2020-05-13 10:20:00,26.38,26.4,26.28,26.31,84000.0,26.38,26.4,26.28,26.31,84000.0
2020-05-13 10:25:00,26.29,26.42,26.27,26.4,161295.0,26.29,26.42,26.27,26.4,161295.0
2020-05-13 10:30:00,26.39,26.49,26.36,26.42,162840.0,26.39,26.49,26.36,26.42,162840.0
2020-05-13 10:35:00,26.45,26.47,26.4,26.43,150000.0,26.45,26.47,26.4,26.43,150000.0
2020-05-13 10:40:00,26.43,26.46,26.41,26.44,153180.0,26.43,26.46,26.41,26.44,153180.0
2020-05-13 10:45:00,26.44,26.45,26.4,26.41,130035.0,26.44,26.45,26.4,26.41,130035.0
2020-05-13 10:50:00,26.41,26.45,26.34,26.34,100530.0,26.41,26.45,26.34,26.34,100530.0
2020-05-13 10:55:00,26.36,26.36,26.23,26.25,106485.0,26.36,26.36,26.23,26.25,106485.0
2020-05-13 11:00:00,26.26,26.28,26.21,26.21,97515.0,26.26,26.28,26.21,26.21,97515.0
2020-05-13 11:05:00,26.18,26.23,26.11,26.13,114015.0,26.18,26.23,26.11,26.13,114015.0
2020-05-13 11:10:00,26.13,26.17,26.09,26.15,106230.0,26.13,26.17,26.09,26.15,106230.0
2020-05-13 11:15:00,26.15,26.18,26.09,26.1,64500.0,26.15,26.18,26.09,26.1,64500.0
2020-05-13 11:20:00,26.08,26.09,26.01,26.02,41460.0,26.08,26.09,26.01,26.02,41460.0
2020-05-13 11:25:00,26.0,26.04,25.97,26.03,52875.0,26.0,26.04,25.97,26.03,52875.0
2020-05-13 11:30:00,26.03,26.04,26.01,26.01,20340.0,26.03,26.04,26.01,26.01,20340.0
2020-05-13 11:35:00,26.03,26.03,25.95,25.98,28020.0,26.03,26.03,25.95,25.98,28020.0
2020-05-13 11:40:00,25.99,25.99,25.88,25.88,51285.0,25.99,25.99,25.88,25.88,51285.0
2020-05-13 11:45:00,25.86,25.9,25.84,25.9,29415.0,25.86,25.9,25.84,25.9,29415.0
2020-05-13 11:50:00,25.9,25.98,25.87,25.87,57000.0,25.9,25.98,25.87,25.87,57000.0
2020-05-13 11:55:00,25.88,25.97,25.85,25.95,53970.0,25.88,25.97,25.85,25.95,53970.0
2020-05-13 12:00:00,25.97,26.08,25.91,25.91,45675.0,25.97,26.08,25.91,25.91,45675.0
2020-05-13 12:05:00,25.86,25.9,25.83,25.83,28935.0,25.86,25.9,25.83,25.83,28935.0
2020-05-13 12:10:00,25.8,25.83,25.77,25.77,34500.0,25.8,25.83,25.77,25.77,34500.0
2020-05-13 12:15:00,25.79,25.81,25.7,25.7,57990.0,25.79,25.81,25.7,25.7,57990.0
2020-05-13 12:20:00,25.74,25.81,25.73,25.73,76275.0,25.74,25.81,25.73,25.73,76275.0
2020-05-13 12:25:00,25.73,25.76,25.68,25.75,44430.0,25.73,25.76,25.68,25.75,44430.0
2020-05-13 12:30:00,25.75,25.87,25.75,25.87,40500.0,25.75,25.87,25.75,25.87,40500.0
2020-05-13 12:35:00,25.87,25.91,25.85,25.89,72000.0,25.87,25.91,25.85,25.89,72000.0
2020-05-13 12:40:00,25.88,25.89,25.84,25.88,40500.0,25.88,25.89,25.84,25.88,40500.0
2020-05-13 12:45:00,25.87,25.9,25.85,25.9,43020.0,25.87,25.9,25.85,25.9,43020.0
2020-05-13 12:50:00,25.9,25.91,25.86,25.9,60000.0,25.9,25.91,25.86,25.9,60000.0
2020-05-13 12:55:00,25.9,25.91,25.86,25.89,63030.0,25.9,25.91,25.86,25.89,63030.0
2020-05-13 13:00:00,25.88,25.88,25.8,25.8,59850.0,25.88,25.88,25.8,25.8,59850.0
2020-05-13 13:05:00,25.8,25.8,25.75,25.78,31500.0,25.8,25.8,25.75,25.78,31500.0
2020-05-13 13:10:00,25.81,25.84,25.8,25.84,59580.0,25.81,25.84,25.8,25.84,59580.0
2020-05-13 13:15:00,25.82,25.93,25.81,25.93,34650.0,25.82,25.93,25.81,25.93,34650.0
2020-05-13 13:20:00,25.93,25.97,25.86,25.87,37500.0,25.93,25.97,25.86,25.87,37500.0
2020-05-13 13:25:00,25.86,25.92,25.85,25.91,15000.0,25.86,25.92,25.85,25.91,15000.0
2020-05-13 13:30:00,25.91,25.92,25.87,25.88,43665.0,25.91,25.92,25.87,25.88,43665.0
2020-05-13 13:35:00,25.86,25.9,25.86,25.88,22845.0,25.86,25.9,25.86,25.88,22845.0
2020-05-13 13:40:00,25.9,25.91,25.87,25.9,19500.0,25.9,25.91,25.87,25.9,19500.0
2020-05-13 13:45:00,25.9,25.93,25.88,25.91,33000.0,25.9,25.93,25.88,25.91,33000.0
2020-05-13 13:50:00,25.91,25.91,25.85,25.85,35730.0,25.91,25.91,25.85,25.85,35730.0
2020-05-13 13:55:00,25.86,25.86,25.82,25.86,43365.0,25.86,25.86,25.82,25.86,43365.0
2020-05-13 14:00:00,25.85,25.85,25.8,25.81,24000.0,25.85,25.85,25.8,25.81,24000.0
2020-05-13 14:05:00,25.81,25.94,25.81,25.92,31500.0,25.81,25.94,25.81,25.92,31500.0
2020-05-13 14:10:00,25.92,25.98,25.91,25.93,48930.0,25.92,25.98,25.91,25.93,48930.0
2020-05-13 14:15:00,25.93,26.03,25.93,25.98,24000.0,25.93,26.03,25.93,25.98,24000.0
2020-05-13 14:20:00,25.98,26.01,25.94,25.94,44625.0,25.98,26.01,25.94,25.94,44625.0
2020-05-13 14:25:00,25.94,25.98,25.88,25.88,45675.0,25.94,25.98,25.88,25.88,45675.0
2020-05-13 14:30:00,25.89,25.9,25.84,25.89,31365.0,25.89,25.9,25.84,25.89,31365.0
2020-05-13 14:35:00,25.87,25.89,25.8,25.82,49875.0,25.87,25.89,25.8,25.82,49875.0
2020-05-13 14:40:00,25.83,25.84,25.82,25.84,42000.0,25.83,25.84,25.82,25.84,42000.0
2020-05-13 14:45:00,25.82,25.83,25.78,25.8,133305.0,25.82,25.83,25.78,25.8,133305.0
2020-05-13 14:50:00,25.8,25.81,25.74,25.81,70500.0,25.8,25.81,25.74,25.81,70500.0
2020-05-13 14:55:00,25.8,25.8,25.74,25.75,57000.0,25.8,25.8,25.74,25.75,57000.0
2020-05-13 15:00:00,25.75,25.84,25.73,25.83,93000.0,25.75,25.84,25.73,25.83,93000.0
2020-05-13 15:05:00,25.82,25.82,25.76,25.76,32025.0,25.82,25.82,25.76,25.76,32025.0
2020-05-13 15:10:00,25.77,25.82,25.72,25.74,38700.0,25.77,25.82,25.72,25.74,38700.0
2020-05-13 15:15:00,25.74,25.77,25.72,25.77,42810.0,25.74,25.77,25.72,25.77,42810.0
2020-05-13 15:20:00,25.79,25.79,25.69,25.71,46830.0,25.79,25.79,25.69,25.71,46830.0
2020-05-13 15:25:00,25.7,25.76,25.69,25.76,48510.0,25.7,25.76,25.69,25.76,48510.0
2020-05-13 15:30:00,25.76,25.85,25.75,25.83,72585.0,25.76,25.85,25.75,25.83,72585.0
2020-05-13 15:35:00,25.84,25.86,25.79,25.81,83175.0,25.84,25.86,25.79,25.81,83175.0
2020-05-13 15:40:00,25.81,25.85,25.81,25.81,87000.0,25.81,25.85,25.81,25.81,87000.0
2020-05-13 15:45:00,25.8,25.91,25.76,25.89,133725.0,25.8,25.91,25.76,25.89,133725.0
2020-05-13 15:50:00,25.88,26.15,25.88,25.99,357810.0,25.88,26.15,25.88,25.99,357810.0
2020-05-13 15:55:00,26.01,26.01,25.92,25.99,478410.0,26.01,26.01,25.92,25.99,478410.0
2020-05-14 09:30:00,25.78,25.78,25.5,25.51,109965.0,25.78,25.78,25.5,25.51,109965.0
2020-05-14 09:35:00,25.5,25.76,25.5,25.72,27165.0,25.5,25.76,25.5,25.72,27165.0
2020-05-14 09:40:00,25.64,25.64,25.36,25.42,218955.0,25.64,25.64,25.36,25.42,218955.0
2020-05-14 09:45:00,25.42,25.44,25.2,25.2,104520.0,25.42,25.44,25.2,25.2,104520.0
2020-05-14 09:50:00,25.31,25.31,25.15,25.24,39735.0,25.31,25.31,25.15,25.24,39735.0
2020-05-14 09:55:00,25.29,25.33,25.25,25.25,24975.0,25.29,25.33,25.25,25.25,24975.0
2020-05-14 10:00:00,25.27,25.34,25.26,25.29,52965.0,25.27,25.34,25.26,25.29,52965.0
2020-05-14 10:05:00,25.34,25.41,25.3,25.41,24195.0,25.34,25.41,25.3,25.41,24195.0
2020-05-14 10:10:00,25.42,25.53,25.39,25.47,64770.0,25.42,25.53,25.39,25.47,64770.0
2020-05-14 10:15:00,25.48,25.58,25.47,25.58,60000.0,25.48,25.58,25.47,25.58,60000.0
2020-05-14 10:20:00,25.62,25.62,25.58,25.58,47655.0,25.62,25.62,25.58,25.58,47655.0
2020-05-14 10:25:00,25.6,25.62,25.49,25.53,88020.0,25.6,25.62,25.49,25.53,88020.0
2020-05-14 10:30:00,25.53,25.63,25.52,25.63,49335.0,25.53,25.63,25.52,25.63,49335.0
2020-05-14 10:35:00,25.64,25.74,25.6,25.7,53895.0,25.64,25.74,25.6,25.7,53895.0
2020-05-14 10:40:00,25.7,25.74,25.69,25.74,24000.0,25.7,25.74,25.69,25.74,24000.0
2020-05-14 10:45:00,25.77,25.77,25.75,25.77,33000.0,25.77,25.77,25.75,25.77,33000.0
2020-05-14 10:50:00,25.82,25.9,25.82,25.85,51810.0,25.82,25.9,25.82,25.85,51810.0
2020-05-14 10:55:00,25.83,25.92,25.82,25.92,64620.0,25.83,25.92,25.82,25.92,64620.0
2020-05-14 11:00:00,25.9,25.91,25.85,25.89,33000.0,25.9,25.91,25.85,25.89,33000.0
2020-05-14 11:05:00,25.91,25.97,25.9,25.9,19500.0,25.91,25.97,25.9,25.9,19500.0
2020-05-14 11:10:00,25.89,25.99,25.89,25.99,75030.0,25.89,25.99,25.89,25.99,75030.0
2020-05-14 11:15:00,26.0,26.06,25.99,26.0,31500.0,26.0,26.06,25.99,26.0,31500.0
2020-05-14 11:20:00,25.99,25.99,25.86,25.89,49755.0,25.99,25.99,25.86,25.89,49755.0
2020-05-14 11:25:00,25.89,25.89,25.84,25.87,48420.0,25.89,25.89,25.84,25.87,48420.0
2020-05-14 11:30:00,25.87,25.93,25.85,25.88,37425.0,25.87,25.93,25.85,25.88,37425.0
2020-05-14 11:35:00,25.96,25.99,25.86,25.86,7500.0,25.96,25.99,25.86,25.86,7500.0
2020-05-14 11:40:00,25.88,25.88,25.76,25.83,25725.0,25.88,25.88,25.76,25.83,25725.0
2020-05-14 11:45:00,25.8,25.85,25.8,25.84,27810.0,25.8,25.85,25.8,25.84,27810.0
2020-05-14 11:50:00,25.84,25.96,25.78,25.96,35190.0,25.84,25.96,25.78,25.96,35190.0
2020-05-14 11:55:00,25.92,25.92,25.82,25.82,16980.0,25.92,25.92,25.82,25.82,16980.0
2020-05-14 12:00:00,25.83,25.87,25.77,25.83,40500.0,25.83,25.87,25.77,25.83,40500.0
2020-05-14 12:05:00,25.82,25.88,25.81,25.88,28500.0,25.82,25.88,25.81,25.88,28500.0
2020-05-14 12:10:00,25.89,25.94,25.89,25.9,18045.0,25.89,25.94,25.89,25.9,18045.0
2020-05-14 12:15:00,25.94,25.97,25.88,25.89,51000.0,25.94,25.97,25.88,25.89,51000.0
2020-05-14 12:20:00,25.91,25.98,25.91,25.98,45045.0,25.91,25.98,25.91,25.98,45045.0
2020-05-14 12:25:00,25.98,25.98,25.96,25.96,34500.0,25.98,25.98,25.96,25.96,34500.0
2020-05-14 12:30:00,25.97,26.0,25.96,25.98,28500.0,25.97,26.0,25.96,25.98,28500.0
2020-05-14 12:35:00,25.98,26.06,25.98,26.03,52500.0,25.98,26.06,25.98,26.03,52500.0
2020-05-14 12:40:00,26.03,26.04,25.99,25.99,36180.0,26.03,26.04,25.99,25.99,36180.0
2020-05-14 12:45:00,25.99,25.99,25.95,25.96,15000.0,25.99,25.99,25.95,25.96,15000.0
2020-05-14 12:50:00,25.93,26.05,25.93,26.05,21000.0,25.93,26.05,25.93,26.05,21000.0
2020-05-14 12:55:00,26.05,26.11,26.05,26.09,19530.0,26.05,26.11,26.05,26.09,19530.0
2020-05-14 13:00:00,26.1,26.1,26.09,26.09,30000.0,26.1,26.1,26.09,26.09,30000.0
2020-05-14 13:05:00,26.07,26.1,26.05,26.1,39015.0,26.07,26.1,26.05,26.1,39015.0
2020-05-14 13:10:00,26.11,26.16,26.11,26.13,111000.0,26.11,26.16,26.11,26.13,111000.0
2020-05-14 13:15:00,26.13,26.14,26.09,26.14,76380.0,26.13,26.14,26.09,26.14,76380.0
2020-05-14 13:20:00,26.15,26.19,26.15,26.17,36090.0,26.15,26.19,26.15,26.17,36090.0
2020-05-14 13:25:00,26.2,26.25,26.2,26.23,65985.0,26.2,26.25,26.2,26.23,65985.0
2020-05-14 13:30:00,26.22,26.3,26.22,26.28,46500.0,26.22,26.3,26.22,26.28,46500.0
2020-05-14 13:35:00,26.28,26.33,26.26,26.31,82965.0,26.28,26.33,26.26,26.31,82965.0
2020-05-14 13:40:00,26.33,26.35,26.3,26.31,71685.0,26.33,26.35,26.3,26.31,71685.0
2020-05-14 13:45:00,26.32,26.35,26.3,26.32,55500.0,26.32,26.35,26.3,26.32,55500.0
2020-05-14 13:50:00,26.32,26.35,26.29,26.35,85500.0,26.32,26.35,26.29,26.35,85500.0
2020-05-14 13:55:00,26.33,26.34,26.3,26.31,34965.0,26.33,26.34,26.3,26.31,34965.0
2020-05-14 14:00:00,26.31,26.31,26.18,26.23,36000.0,26.31,26.31,26.18,26.23,36000.0
2020-05-14 14:05:00,26.21,26.22,26.19,26.2,39270.0,26.21,26.22,26.19,26.2,39270.0
2020-05-14 14:10:00,26.22,26.25,26.21,26.22,75360.0,26.22,26.25,26.21,26.22,75360.0
2020-05-14 14:15:00,26.24,26.25,26.19,26.21,34800.0,26.24,26.25,26.19,26.21,34800.0
2020-05-14 14:20:00,26.22,26.24,26.2,26.22,48750.0,26.22,26.24,26.2,26.22,48750.0
2020-05-14 14:25:00,26.24,26.27,26.22,26.27,40200.0,26.24,26.27,26.22,26.27,40200.0
2020-05-14 14:30:00,26.27,26.28,26.21,26.21,58500.0,26.27,26.28,26.21,26.21,58500.0
2020-05-14 14:35:00,26.16,26.19,26.16,26.17,34500.0,26.16,26.19,26.16,26.17,34500.0
2020-05-14 14:40:00,26.19,26.2,26.16,26.16,31980.0,26.19,26.2,26.16,26.16,31980.0
2020-05-14 14:45:00,26.15,26.17,26.12,26.16,49725.0,26.15,26.17,26.12,26.16,49725.0
2020-05-14 14:50:00,26.15,26.2,26.13,26.2,55770.0,26.15,26.2,26.13,26.2,55770.0
2020-05-14 14:55:00,26.2,26.24,26.2,26.22,53085.0,26.2,26.24,26.2,26.22,53085.0
2020-05-14 15:00:00,26.22,26.27,26.2,26.26,35820.0,26.22,26.27,26.2,26.26,35820.0
2020-05-14 15:05:00,26.26,26.3,26.24,26.29,87780.0,26.26,26.3,26.24,26.29,87780.0
2020-05-14 15:10:00,26.29,26.32,26.25,26.27,49500.0,26.29,26.32,26.25,26.27,49500.0
2020-05-14 15:15:00,26.29,26.32,26.25,26.28,51000.0,26.29,26.32,26.25,26.28,51000.0
2020-05-14 15:20:00,26.25,26.37,26.25,26.37,47595.0,26.25,26.37,26.25,26.37,47595.0
2020-05-14 15:25:00,26.34,26.36,26.32,26.36,84075.0,26.34,26.36,26.32,26.36,84075.0
2020-05-14 15:30:00,26.36,26.41,26.35,26.39,122010.0,26.36,26.41,26.35,26.39,122010.0
2020-05-14 15:35:00,26.38,26.39,26.33,26.35,100935.0,26.38,26.39,26.33,26.35,100935.0
2020-05-14 15:40:00,26.34,26.4,26.33,26.39,225180.0,26.34,26.4,26.33,26.39,225180.0
2020-05-14 15:45:00,26.4,26.49,26.4,26.49,187500.0,26.4,26.49,26.4,26.49,187500.0
2020-05-14 15:50:00,26.49,26.6,26.49,26.59,363540.0,26.49,26.6,26.49,26.59,363540.0
2020-05-14 15:55:00,26.57,26.58,26.5,26.55,506775.0,26.57,26.58,26.5,26.55,506775.0
2020-05-15 09:30:00,26.32,26.4,26.14,26.3,247125.0,26.32,26.4,26.14,26.3,247125.0
2020-05-15 09:35:00,26.3,26.51,26.22,26.51,52050.0,26.3,26.51,26.22,26.51,52050.0
2020-05-15 09:40:00,26.46,26.46,26.39,26.46,52500.0,26.46,26.46,26.39,26.46,52500.0
2020-05-15 09:45:00,26.41,26.49,26.36,26.49,47100.0,26.41,26.49,26.36,26.49,47100.0
2020-05-15 09:50:00,26.52,26.65,26.52,26.58,57345.0,26.52,26.65,26.52,26.58,57345.0
2020-05-15 09:55:00,26.59,26.64,26.54,26.61,112500.0,26.59,26.64,26.54,26.61,112500.0
2020-05-15 10:00:00,26.63,26.7,26.6,26.6,80370.0,26.63,26.7,26.6,26.6,80370.0
2020-05-15 10:05:00,26.63,26.63,26.52,26.57,45000.0,26.63,26.63,26.52,26.57,45000.0
2020-05-15 10:10:00,26.58,26.64,26.57,26.63,78540.0,26.58,26.64,26.57,26.63,78540.0
2020-05-15 10:15:00,26.63,26.78,26.63,26.75,149520.0,26.63,26.78,26.63,26.75,149520.0
2020-05-15 10:20:00,26.71,26.76,26.67,26.71,131340.0,26.71,26.76,26.67,26.71,131340.0
2020-05-15 10:25:00,26.71,26.78,26.67,26.76,283350.0,26.71,26.78,26.67,26.76,283350.0
2020-05-15 10:30:00,26.76,26.78,26.72,26.73,52500.0,26.76,26.78,26.72,26.73,52500.0
2020-05-15 10:35:00,26.72,26.84,26.72,26.81,129225.0,26.72,26.84,26.72,26.81,129225.0
2020-05-15 10:40:00,26.8,26.83,26.77,26.81,103680.0,26.8,26.83,26.77,26.81,103680.0
2020-05-15 10:45:00,26.81,26.87,26.77,26.83,169200.0,26.81,26.87,26.77,26.83,169200.0
2020-05-15 10:50:00,26.82,26.82,26.74,26.77,146250.0,26.82,26.82,26.74,26.77,146250.0
2020-05-15 10:55:00,26.75,26.8,26.72,26.75,72000.0,26.75,26.8,26.72,26.75,72000.0
2020-05-15 11:00:00,26.74,26.74,26.67,26.68,43335.0,26.74,26.74,26.67,26.68,43335.0
2020-05-15 11:05:00,26.68,26.71,26.61,26.7,52500.0,26.68,26.71,26.61,26.7,52500.0
2020-05-15 11:10:00,26.69,26.71,26.65,26.71,103185.0,26.69,26.71,26.65,26.71,103185.0
2020-05-15 11:15:00,26.69,26.69,26.62,26.65,60000.0,26.69,26.69,26.62,26.65,60000.0
2020-05-15 11:20:00,26.67,26.73,26.67,26.7,55785.0,26.67,26.73,26.67,26.7,55785.0
2020-05-15 11:25:00,26.7,26.72,26.68,26.69,21000.0,26.7,26.72,26.68,26.69,21000.0
2020-05-15 11:30:00,26.67,26.69,26.61,26.66,121830.0,26.67,26.69,26.61,26.66,121830.0
2020-05-15 11:35:00,26.66,26.72,26.64,26.66,94515.0,26.66,26.72,26.64,26.66,94515.0
2020-05-15 11:40:00,26.68,26.72,26.64,26.71,52500.0,26.68,26.72,26.64,26.71,52500.0
2020-05-15 11:45:00,26.72,26.76,26.72,26.74,87525.0,26.72,26.76,26.72,26.74,87525.0
2020-05-15 11:50:00,26.74,26.76,26.7,26.73,202470.0,26.74,26.76,26.7,26.73,202470.0
2020-05-15 11:55:00,26.73,26.76,26.72,26.75,143415.0,26.73,26.76,26.72,26.75,143415.0
2020-05-15 12:00:00,26.73,26.81,26.73,26.8,39060.0,26.73,26.81,26.73,26.8,39060.0
2020-05-15 12:05:00,26.81,26.83,26.78,26.78,22845.0,26.81,26.83,26.78,26.78,22845.0
2020-05-15 12:10:00,26.78,26.78,26.75,26.77,38505.0,26.78,26.78,26.75,26.77,38505.0
2020-05-15 12:15:00,26.78,26.8,26.77,26.79,27000.0,26.78,26.8,26.77,26.79,27000.0
2020-05-15 12:20:00,26.8,26.87,26.79,26.87,66000.0,26.8,26.87,26.79,26.87,66000.0
2020-05-15 12:25:00,26.86,26.86,26.82,26.82,12435.0,26.86,26.86,26.82,26.82,12435.0
2020-05-15 12:30:00,26.8,26.89,26.8,26.89,80850.0,26.8,26.89,26.8,26.89,80850.0
2020-05-15 12:35:00,26.9,26.93,26.87,26.93,60330.0,26.9,26.93,26.87,26.93,60330.0
2020-05-15 12:40:00,26.92,26.97,26.92,26.92,99855.0,26.92,26.97,26.92,26.92,99855.0
2020-05-15 12:45:00,26.92,26.97,26.87,26.89,148500.0,26.92,26.97,26.87,26.89,148500.0
2020-05-15 12:50:00,26.9,26.93,26.9,26.93,33285.0,26.9,26.93,26.9,26.93,33285.0
2020-05-15 12:55:00,26.94,26.98,26.94,26.98,139470.0,26.94,26.98,26.94,26.98,139470.0
2020-05-15 13:00:00,26.98,27.04,26.96,27.0,161295.0,26.98,27.04,26.96,27.0,161295.0
2020-05-15 13:05:00,27.03,27.1,27.0,27.07,144270.0,27.03,27.1,27.0,27.07,144270.0
2020-05-15 13:10:00,27.09,27.15,27.09,27.15,62220.0,27.09,27.15,27.09,27.15,62220.0
2020-05-15 13:15:00,27.12,27.12,27.05,27.09,57000.0,27.12,27.12,27.05,27.09,57000.0
2020-05-15 13:20:00,27.09,27.13,27.05,27.06,140955.0,27.09,27.13,27.05,27.06,140955.0
2020-05-15 13:25:00,27.05,27.06,27.0,27.01,84345.0,27.05,27.06,27.0,27.01,84345.0
2020-05-15 13:30:00,26.98,26.99,26.92,26.96,45000.0,26.98,26.99,26.92,26.96,45000.0
2020-05-15 13:35:00,26.98,27.02,26.96,26.99,54510.0,26.98,27.02,26.96,26.99,54510.0
2020-05-15 13:40:00,26.98,27.04,26.95,26.96,53955.0,26.98,27.04,26.95,26.96,53955.0
2020-05-15 13:45:00,26.96,26.97,26.85,26.88,54150.0,26.96,26.97,26.85,26.88,54150.0
2020-05-15 13:50:00,26.9,26.99,26.88,26.99,32865.0,26.9,26.99,26.88,26.99,32865.0
2020-05-15 13:55:00,26.99,27.02,26.97,27.0,94230.0,26.99,27.02,26.97,27.0,94230.0
2020-05-15 14:00:00,27.02,27.11,27.0,27.09,164190.0,27.02,27.11,27.0,27.09,164190.0
2020-05-15 14:05:00,27.09,27.11,27.02,27.05,141225.0,27.09,27.11,27.02,27.05,141225.0
2020-05-15 14:10:00,27.01,27.07,27.01,27.05,81195.0,27.01,27.07,27.01,27.05,81195.0
2020-05-15 14:15:00,27.05,27.06,27.0,27.0,73875.0,27.05,27.06,27.0,27.0,73875.0
2020-05-15 14:20:00,27.03,27.1,27.0,27.06,151200.0,27.03,27.1,27.0,27.06,151200.0
2020-05-15 14:25:00,27.06,27.1,27.03,27.1,64860.0,27.06,27.1,27.03,27.1,64860.0
2020-05-15 14:30:00,27.09,27.1,27.0,27.01,49500.0,27.09,27.1,27.0,27.01,49500.0
2020-05-15 14:35:00,26.96,26.96,26.86,26.9,59400.0,26.96,26.96,26.86,26.9,59400.0
2020-05-15 14:40:00,26.93,26.95,26.93,26.95,33000.0,26.93,26.95,26.93,26.95,33000.0
2020-05-15 14:45:00,26.94,26.96,26.92,26.94,55155.0,26.94,26.96,26.92,26.94,55155.0
2020-05-15 14:50:00,26.93,26.99,26.93,26.95,44205.0,26.93,26.99,26.93,26.95,44205.0
2020-05-15 14:55:00,26.95,26.96,26.91,26.91,49995.0,26.95,26.96,26.91,26.91,49995.0
2020-05-15 15:00:00,26.91,27.07,26.91,27.04,69645.0,26.91,27.07,26.91,27.04,69645.0
2020-05-15 15:05:00,27.05,27.09,27.03,27.07,49500.0,27.05,27.09,27.03,27.07,49500.0
2020-05-15 15:10:00,27.05,27.12,27.02,27.11,75075.0,27.05,27.12,27.02,27.11,75075.0
2020-05-15 15:15:00,27.1,27.13,27.09,27.13,63345.0,27.1,27.13,27.09,27.13,63345.0
2020-05-15 15:20:00,27.12,27.13,27.1,27.13,63090.0,27.12,27.13,27.1,27.13,63090.0
2020-05-15 15:25:00,27.13,27.17,27.12,27.13,119820.0,27.13,27.17,27.12,27.13,119820.0
2020-05-15 15:30:00,27.15,27.16,27.12,27.14,160005.0,27.15,27.16,27.12,27.14,160005.0
2020-05-15 15:35:00,27.13,27.14,27.03,27.04,82845.0,27.13,27.14,27.03,27.04,82845.0
2020-05-15 15:40:00,27.05,27.1,27.03,27.07,155190.0,27.05,27.1,27.03,27.07,155190.0
2020-05-15 15:45:00,27.06,27.14,27.04,27.13,213000.0,27.06,27.14,27.04,27.13,213000.0
2020-05-15 15:50:00,27.12,27.17,27.06,27.13,280740.0,27.12,27.17,27.06,27.13,280740.0
2020-05-15 15:55:00,27.14,27.21,27.11,27.16,593070.0,27.14,27.21,27.11,27.16,593070.0
2020-05-18 09:30:00,27.75,28.22,27.75,27.8,480390.0,27.75,28.22,27.75,27.8,480390.0
2020-05-18 09:35:00,27.79,27.96,27.63,27.92,58635.0,27.79,27.96,27.63,27.92,58635.0
2020-05-18 09:40:00,27.91,28.02,27.87,27.97,121815.0,27.91,28.02,27.87,27.97,121815.0
2020-05-18 09:45:00,27.93,28.01,27.81,27.84,155880.0,27.93,28.01,27.81,27.84,155880.0
2020-05-18 09:50:00,27.86,28.12,27.77,27.91,261090.0,27.86,28.12,27.77,27.91,261090.0
2020-05-18 09:55:00,27.91,27.95,27.79,27.79,130575.0,27.91,27.95,27.79,27.79,130575.0
2020-05-18 10:00:00,27.86,27.97,27.8,27.97,227145.0,27.86,27.97,27.8,27.97,227145.0
2020-05-18 10:05:00,27.9,27.93,27.8,27.85,203805.0,27.9,27.93,27.8,27.85,203805.0
2020-05-18 10:10:00,27.83,27.84,27.73,27.73,79500.0,27.83,27.84,27.73,27.73,79500.0
2020-05-18 10:15:00,27.73,27.76,27.67,27.75,90000.0,27.73,27.76,27.67,27.75,90000.0
2020-05-18 10:20:00,27.75,27.76,27.68,27.73,85710.0,27.75,27.76,27.68,27.73,85710.0
2020-05-18 10:25:00,27.7,27.81,27.7,27.74,55500.0,27.7,27.81,27.7,27.74,55500.0
2020-05-18 10:30:00,27.74,27.81,27.73,27.75,87000.0,27.74,27.81,27.73,27.75,87000.0
2020-05-18 10:35:00,27.75,27.8,27.67,27.8,143085.0,27.75,27.8,27.67,27.8,143085.0
2020-05-18 10:40:00,27.77,27.8,27.76,27.8,25500.0,27.77,27.8,27.76,27.8,25500.0
2020-05-18 10:45:00,27.78,27.87,27.76,27.87,92160.0,27.78,27.87,27.76,27.87,92160.0
2020-05-18 10:50:00,27.88,27.91,27.87,27.89,172680.0,27.88,27.91,27.87,27.89,172680.0
2020-05-18 10:55:00,27.89,27.89,27.78,27.78,113550.0,27.89,27.89,27.78,27.78,113550.0
2020-05-18 11:00:00,27.8,27.9,27.77,27.86,57150.0,27.8,27.9,27.77,27.86,57150.0
2020-05-18 11:05:00,27.87,27.89,27.82,27.88,101340.0,27.87,27.89,27.82,27.88,101340.0
2020-05-18 11:10:00,27.88,27.9,27.8,27.82,62295.0,27.88,27.9,27.8,27.82,62295.0
2020-05-18 11:15:00,27.84,27.94,27.83,27.84,159000.0,27.84,27.94,27.83,27.84,159000.0
2020-05-18 11:20:00,27.85,27.99,27.83,27.83,136455.0,27.85,27.99,27.83,27.83,136455.0
2020-05-18 11:25:00,27.83,27.84,27.8,27.82,55500.0,27.83,27.84,27.8,27.82,55500.0
2020-05-18 11:30:00,27.84,27.85,27.61,27.65,370800.0,27.84,27.85,27.61,27.65,370800.0
2020-05-18 11:35:00,27.62,27.65,27.53,27.58,111480.0,27.62,27.65,27.53,27.58,111480.0
2020-05-18 11:40:00,27.57,27.62,27.54,27.56,98310.0,27.57,27.62,27.54,27.56,98310.0
2020-05-18 11:45:00,27.52,27.56,27.5,27.52,50085.0,27.52,27.56,27.5,27.52,50085.0
2020-05-18 11:50:00,27.53,27.57,27.5,27.52,117900.0,27.53,27.57,27.5,27.52,117900.0
2020-05-18 11:55:00,27.53,27.56,27.5,27.52,49020.0,27.53,27.56,27.5,27.52,49020.0
2020-05-18 12:00:00,27.53,27.55,27.49,27.55,47940.0,27.53,27.55,27.49,27.55,47940.0
2020-05-18 12:05:00,27.56,27.58,27.53,27.57,64290.0,27.56,27.58,27.53,27.57,64290.0
2020-05-18 12:10:00,27.56,27.58,27.53,27.58,67725.0,27.56,27.58,27.53,27.58,67725.0
2020-05-18 12:15:00,27.59,27.64,27.54,27.54,54450.0,27.59,27.64,27.54,27.54,54450.0
2020-05-18 12:20:00,27.57,27.59,27.56,27.58,57450.0,27.57,27.59,27.56,27.58,57450.0
2020-05-18 12:25:00,27.57,27.62,27.57,27.59,58500.0,27.57,27.62,27.57,27.59,58500.0
2020-05-18 12:30:00,27.58,27.59,27.5,27.5,72000.0,27.58,27.59,27.5,27.5,72000.0
2020-05-18 12:35:00,27.49,27.52,27.48,27.52,63105.0,27.49,27.52,27.48,27.52,63105.0
2020-05-18 12:40:00,27.48,27.48,27.44,27.46,26400.0,27.48,27.48,27.44,27.46,26400.0
2020-05-18 12:45:00,27.45,27.46,27.41,27.46,18000.0,27.45,27.46,27.41,27.46,18000.0
2020-05-18 12:50:00,27.46,27.48,27.43,27.44,42000.0,27.46,27.48,27.43,27.44,42000.0
2020-05-18 12:55:00,27.45,27.46,27.39,27.39,105075.0,27.45,27.46,27.39,27.39,105075.0
2020-05-18 13:00:00,27.39,27.51,27.39,27.48,107595.0,27.39,27.51,27.39,27.48,107595.0
2020-05-18 13:05:00,27.47,27.48,27.45,27.45,60735.0,27.47,27.48,27.45,27.45,60735.0
2020-05-18 13:10:00,27.44,27.44,27.38,27.41,100260.0,27.44,27.44,27.38,27.41,100260.0
2020-05-18 13:15:00,27.41,27.45,27.4,27.45,54000.0,27.41,27.45,27.4,27.45,54000.0
2020-05-18 13:20:00,27.43,27.44,27.43,27.43,25500.0,27.43,27.44,27.43,27.43,25500.0
2020-05-18 13:25:00,27.45,27.46,27.43,27.45,48915.0,27.45,27.46,27.43,27.45,48915.0
2020-05-18 13:30:00,27.45,27.46,27.42,27.43,59250.0,27.45,27.46,27.42,27.43,59250.0
2020-05-18 13:35:00,27.44,27.48,27.44,27.47,47400.0,27.44,27.48,27.44,27.47,47400.0
2020-05-18 13:40:00,27.47,27.47,27.39,27.42,55905.0,27.47,27.47,27.39,27.42,55905.0
2020-05-18 13:45:00,27.41,27.45,27.39,27.39,43500.0,27.41,27.45,27.39,27.39,43500.0
2020-05-18 13:50:00,27.39,27.41,27.38,27.4,60240.0,27.39,27.41,27.38,27.4,60240.0
2020-05-18 13:55:00,27.4,27.43,27.38,27.43,44805.0,27.4,27.43,27.38,27.43,44805.0
2020-05-18 14:00:00,27.41,27.45,27.4,27.43,57000.0,27.41,27.45,27.4,27.43,57000.0
2020-05-18 14:05:00,27.44,27.44,27.39,27.4,39000.0,27.44,27.44,27.39,27.4,39000.0
2020-05-18 14:10:00,27.41,27.41,27.39,27.4,48030.0,27.41,27.41,27.39,27.4,48030.0
2020-05-18 14:15:00,27.4,27.42,27.39,27.42,64770.0,27.4,27.42,27.39,27.42,64770.0
2020-05-18 14:20:00,27.42,27.46,27.41,27.45,279435.0,27.42,27.46,27.41,27.45,279435.0
2020-05-18 14:25:00,27.45,27.49,27.44,27.48,55500.0,27.45,27.49,27.44,27.48,55500.0
2020-05-18 14:30:00,27.47,27.49,27.44,27.44,95910.0,27.47,27.49,27.44,27.44,95910.0
2020-05-18 14:35:00,27.43,27.49,27.43,27.47,48165.0,27.43,27.49,27.43,27.47,48165.0
2020-05-18 14:40:00,27.48,27.5,27.43,27.5,61095.0,27.48,27.5,27.43,27.5,61095.0
2020-05-18 14:45:00,27.49,27.51,27.45,27.45,55500.0,27.49,27.51,27.45,27.45,55500.0
2020-05-18 14:50:00,27.45,27.45,27.41,27.45,42000.0,27.45,27.45,27.41,27.45,42000.0
2020-05-18 14:55:00,27.44,27.46,27.41,27.41,55500.0,27.44,27.46,27.41,27.41,55500.0
2020-05-18 15:00:00,27.42,27.44,27.4,27.42,118950.0,27.42,27.44,27.4,27.42,118950.0
2020-05-18 15:05:00,27.42,27.43,27.4,27.42,34500.0,27.42,27.43,27.4,27.42,34500.0
2020-05-18 15:10:00,27.42,27.43,27.39,27.42,53325.0,27.42,27.43,27.39,27.42,53325.0
2020-05-18 15:15:00,27.42,27.43,27.37,27.41,105060.0,27.42,27.43,27.37,27.41,105060.0
2020-05-18 15:20:00,27.4,27.43,27.38,27.42,69000.0,27.4,27.43,27.38,27.42,69000.0
2020-05-18 15:25:00,27.43,27.52,27.43,27.5,82500.0,27.43,27.52,27.43,27.5,82500.0
2020-05-18 15:30:00,27.5,27.52,27.49,27.51,123000.0,27.5,27.52,27.49,27.51,123000.0
2020-05-18 15:35:00,27.52,27.55,27.51,27.53,75000.0,27.52,27.55,27.51,27.53,75000.0
2020-05-18 15:40:00,27.54,27.54,27.47,27.47,128250.0,27.54,27.54,27.47,27.47,128250.0
2020-05-18 15:45:00,27.47,27.5,27.46,27.5,150045.0,27.47,27.5,27.46,27.5,150045.0
2020-05-18 15:50:00,27.51,27.51,27.28,27.3,663255.0,27.51,27.51,27.28,27.3,663255.0
2020-05-18 15:55:00,27.31,27.34,27.26,27.33,1029180.0,27.31,27.34,27.26,27.33,1029180.0
2020-05-19 09:30:00,27.33,27.61,27.27,27.48,339390.0,27.33,27.61,27.27,27.48,339390.0
2020-05-19 09:35:00,27.48,27.7,27.46,27.67,175815.0,27.48,27.7,27.46,27.67,175815.0
2020-05-19 09:40:00,27.7,27.8,27.61,27.61,209175.0,27.7,27.8,27.61,27.61,209175.0
2020-05-19 09:45:00,27.61,27.69,27.43,27.43,177960.0,27.61,27.69,27.43,27.43,177960.0
2020-05-19 09:50:00,27.41,27.5,27.39,27.39,92325.0,27.41,27.5,27.39,27.39,92325.0
2020-05-19 09:55:00,27.42,27.52,27.39,27.46,366600.0,27.42,27.52,27.39,27.46,366600.0
2020-05-19 10:00:00,27.42,27.5,27.32,27.33,328695.0,27.42,27.5,27.32,27.33,328695.0
2020-05-19 10:05:00,27.32,27.35,27.24,27.26,119595.0,27.32,27.35,27.24,27.26,119595.0
2020-05-19 10:10:00,27.27,27.3,27.15,27.18,181875.0,27.27,27.3,27.15,27.18,181875.0
2020-05-19 10:15:00,27.16,27.17,27.06,27.15,142215.0,27.16,27.17,27.06,27.15,142215.0
2020-05-19 10:20:00,27.19,27.25,27.16,27.19,85125.0,27.19,27.25,27.16,27.19,85125.0
2020-05-19 10:25:00,27.22,27.27,27.19,27.26,72000.0,27.22,27.27,27.19,27.26,72000.0
2020-05-19 10:30:00,27.28,27.36,27.23,27.28,75450.0,27.28,27.36,27.23,27.28,75450.0
2020-05-19 10:35:00,27.28,27.35,27.24,27.34,120495.0,27.28,27.35,27.24,27.34,120495.0
2020-05-19 10:40:00,27.33,27.37,27.3,27.37,179190.0,27.33,27.37,27.3,27.37,179190.0
2020-05-19 10:45:00,27.4,27.48,27.38,27.45,232965.0,27.4,27.48,27.38,27.45,232965.0
2020-05-19 10:50:00,27.45,27.5,27.41,27.45,25770.0,27.45,27.5,27.41,27.45,25770.0
2020-05-19 10:55:00,27.42,27.42,27.36,27.39,49305.0,27.42,27.42,27.36,27.39,49305.0
2020-05-19 11:00:00,27.41,27.46,27.39,27.43,43680.0,27.41,27.46,27.39,27.43,43680.0
2020-05-19 11:05:00,27.45,27.49,27.42,27.42,54960.0,27.45,27.49,27.42,27.42,54960.0
2020-05-19 11:10:00,27.42,27.44,27.34,27.36,40530.0,27.42,27.44,27.34,27.36,40530.0
2020-05-19 11:15:00,27.37,27.45,27.36,27.44,63345.0,27.37,27.45,27.36,27.44,63345.0
2020-05-19 11:20:00,27.45,27.45,27.41,27.41,25500.0,27.45,27.45,27.41,27.41,25500.0
2020-05-19 11:25:00,27.4,27.4,27.35,27.36,28500.0,27.4,27.4,27.35,27.36,28500.0
2020-05-19 11:30:00,27.36,27.38,27.33,27.34,60645.0,27.36,27.38,27.33,27.34,60645.0
2020-05-19 11:35:00,27.36,27.44,27.34,27.44,31320.0,27.36,27.44,27.34,27.44,31320.0
2020-05-19 11:40:00,27.45,27.53,27.45,27.5,21000.0,27.45,27.53,27.45,27.5,21000.0
2020-05-19 11:45:00,27.47,27.52,27.47,27.5,27765.0,27.47,27.52,27.47,27.5,27765.0
2020-05-19 11:50:00,27.49,27.52,27.46,27.46,18120.0,27.49,27.52,27.46,27.46,18120.0
2020-05-19 11:55:00,27.46,27.47,27.44,27.47,15000.0,27.46,27.47,27.44,27.47,15000.0
2020-05-19 12:00:00,27.48,27.48,27.44,27.46,21000.0,27.48,27.48,27.44,27.46,21000.0
2020-05-19 12:05:00,27.46,27.52,27.46,27.49,159570.0,27.46,27.52,27.46,27.49,159570.0
2020-05-19 12:10:00,27.49,27.51,27.48,27.5,38070.0,27.49,27.51,27.48,27.5,38070.0
2020-05-19 12:15:00,27.49,27.49,27.41,27.41,51135.0,27.49,27.49,27.41,27.41,51135.0
2020-05-19 12:20:00,27.43,27.44,27.42,27.43,24000.0,27.43,27.44,27.42,27.43,24000.0
2020-05-19 12:25:00,27.42,27.44,27.42,27.44,34215.0,27.42,27.44,27.42,27.44,34215.0
2020-05-19 12:30:00,27.45,27.47,27.39,27.39,61815.0,27.45,27.47,27.39,27.39,61815.0
2020-05-19 12:35:00,27.4,27.41,27.38,27.38,25500.0,27.4,27.41,27.38,27.38,25500.0
2020-05-19 12:40:00,27.4,27.4,27.38,27.38,9000.0,27.4,27.4,27.38,27.38,9000.0
2020-05-19 12:45:00,27.42,27.43,27.39,27.39,55500.0,27.42,27.43,27.39,27.39,55500.0
2020-05-19 12:50:00,27.38,27.41,27.38,27.38,37500.0,27.38,27.41,27.38,27.38,37500.0
2020-05-19 12:55:00,27.39,27.4,27.39,27.4,12000.0,27.39,27.4,27.39,27.4,12000.0
2020-05-19 13:00:00,27.4,27.44,27.4,27.41,36165.0,27.4,27.44,27.4,27.41,36165.0
2020-05-19 13:05:00,27.41,27.48,27.41,27.48,16500.0,27.41,27.48,27.41,27.48,16500.0
2020-05-19 13:10:00,27.47,27.52,27.46,27.49,78795.0,27.47,27.52,27.46,27.49,78795.0
2020-05-19 13:15:00,27.5,27.53,27.5,27.53,7500.0,27.5,27.53,27.5,27.53,7500.0
2020-05-19 13:20:00,27.51,27.55,27.51,27.52,39540.0,27.51,27.55,27.51,27.52,39540.0
2020-05-19 13:25:00,27.52,27.55,27.51,27.54,28500.0,27.52,27.55,27.51,27.54,28500.0
2020-05-19 13:30:00,27.53,27.58,27.53,27.56,32685.0,27.53,27.58,27.53,27.56,32685.0
2020-05-19 13:35:00,27.56,27.57,27.55,27.57,18000.0,27.56,27.57,27.55,27.57,18000.0
2020-05-19 13:40:00,27.56,27.57,27.54,27.57,15000.0,27.56,27.57,27.54,27.57,15000.0
2020-05-19 13:45:00,27.54,27.56,27.54,27.56,7575.0,27.54,27.56,27.54,27.56,7575.0
2020-05-19 13:50:00,27.54,27.57,27.54,27.56,25500.0,27.54,27.57,27.54,27.56,25500.0
2020-05-19 13:55:00,27.54,27.56,27.51,27.54,49500.0,27.54,27.56,27.51,27.54,49500.0
2020-05-19 14:00:00,27.54,27.58,27.53,27.55,31500.0,27.54,27.58,27.53,27.55,31500.0
2020-05-19 14:05:00,27.52,27.6,27.52,27.59,123810.0,27.52,27.6,27.52,27.59,123810.0
2020-05-19 14:10:00,27.58,27.59,27.56,27.58,34515.0,27.58,27.59,27.56,27.58,34515.0
2020-05-19 14:15:00,27.58,27.6,27.57,27.59,39855.0,27.58,27.6,27.57,27.59,39855.0
2020-05-19 14:20:00,27.59,27.6,27.57,27.58,56145.0,27.59,27.6,27.57,27.58,56145.0
2020-05-19 14:25:00,27.58,27.6,27.56,27.57,64785.0,27.58,27.6,27.56,27.57,64785.0
2020-05-19 14:30:00,27.56,27.61,27.55,27.61,43500.0,27.56,27.61,27.55,27.61,43500.0
2020-05-19 14:35:00,27.62,27.63,27.58,27.59,61260.0,27.62,27.63,27.58,27.59,61260.0
2020-05-19 14:40:00,27.59,27.59,27.54,27.55,43860.0,27.59,27.59,27.54,27.55,43860.0
2020-05-19 14:45:00,27.55,27.59,27.55,27.56,94470.0,27.55,27.59,27.55,27.56,94470.0
2020-05-19 14:50:00,27.55,27.56,27.48,27.49,66915.0,27.55,27.56,27.48,27.49,66915.0
2020-05-19 14:55:00,27.48,27.5,27.36,27.39,75315.0,27.48,27.5,27.36,27.39,75315.0
2020-05-19 15:00:00,27.37,27.5,27.37,27.5,50310.0,27.37,27.5,27.37,27.5,50310.0
2020-05-19 15:05:00,27.5,27.52,27.47,27.5,52080.0,27.5,27.52,27.47,27.5,52080.0
2020-05-19 15:10:00,27.48,27.52,27.46,27.49,48000.0,27.48,27.52,27.46,27.49,48000.0
2020-05-19 15:15:00,27.48,27.5,27.4,27.42,145185.0,27.48,27.5,27.4,27.42,145185.0
2020-05-19 15:20:00,27.41,27.48,27.36,27.46,76215.0,27.41,27.48,27.36,27.46,76215.0
2020-05-19 15:25:00,27.44,27.45,27.39,27.43,114780.0,27.44,27.45,27.39,27.43,114780.0
2020-05-19 15:30:00,27.41,27.48,27.39,27.44,112500.0,27.41,27.48,27.39,27.44,112500.0
2020-05-19 15:35:00,27.41,27.41,27.33,27.36,65820.0,27.41,27.41,27.33,27.36,65820.0
2020-05-19 15:40:00,27.35,27.44,27.31,27.37,114420.0,27.35,27.44,27.31,27.37,114420.0
2020-05-19 15:45:00,27.36,27.38,27.34,27.35,125085.0,27.36,27.38,27.34,27.35,125085.0
2020-05-19 15:50:00,27.34,27.35,27.27,27.32,308925.0,27.34,27.35,27.27,27.32,308925.0
2020-05-19 15:55:00,27.34,27.39,27.3,27.3,321120.0,27.34,27.39,27.3,27.3,321120.0
2020-05-20 09:30:00,27.35,27.59,27.33,27.33,290220.0,27.35,27.59,27.33,27.33,290220.0
2020-05-20 09:35:00,27.28,27.47,27.28,27.4,66660.0,27.28,27.47,27.28,27.4,66660.0
2020-05-20 09:40:00,27.41,27.51,27.39,27.43,70500.0,27.41,27.51,27.39,27.43,70500.0
2020-05-20 09:45:00,27.46,27.53,27.36,27.38,165135.0,27.46,27.53,27.36,27.38,165135.0
2020-05-20 09:50:00,27.43,27.45,27.36,27.37,185010.0,27.43,27.45,27.36,27.37,185010.0
2020-05-20 09:55:00,27.36,27.4,27.27,27.33,51660.0,27.36,27.4,27.27,27.33,51660.0
2020-05-20 10:00:00,27.34,27.42,27.32,27.32,157980.0,27.34,27.42,27.32,27.32,157980.0
2020-05-20 10:05:00,27.31,27.35,27.28,27.33,34650.0,27.31,27.35,27.28,27.33,34650.0
2020-05-20 10:10:00,27.33,27.37,27.3,27.35,107190.0,27.33,27.37,27.3,27.35,107190.0
2020-05-20 10:15:00,27.35,27.38,27.31,27.33,91500.0,27.35,27.38,27.31,27.33,91500.0
2020-05-20 10:20:00,27.37,27.39,27.29,27.29,64590.0,27.37,27.39,27.29,27.29,64590.0
2020-05-20 10:25:00,27.32,27.33,27.24,27.25,55500.0,27.32,27.33,27.24,27.25,55500.0
2020-05-20 10:30:00,27.25,27.29,27.24,27.27,42120.0,27.25,27.29,27.24,27.27,42120.0
2020-05-20 10:35:00,27.28,27.34,27.25,27.29,90720.0,27.28,27.34,27.25,27.29,90720.0
2020-05-20 10:40:00,27.31,27.37,27.31,27.35,26175.0,27.31,27.37,27.31,27.35,26175.0
2020-05-20 10:45:00,27.37,27.38,27.36,27.38,16500.0,27.37,27.38,27.36,27.38,16500.0
2020-05-20 10:50:00,27.37,27.39,27.32,27.33,60045.0,27.37,27.39,27.32,27.33,60045.0
2020-05-20 10:55:00,27.3,27.34,27.29,27.3,34035.0,27.3,27.34,27.29,27.3,34035.0
2020-05-20 11:00:00,27.31,27.33,27.3,27.32,34815.0,27.31,27.33,27.3,27.32,34815.0
2020-05-20 11:05:00,27.32,27.34,27.31,27.31,18000.0,27.32,27.34,27.31,27.31,18000.0
2020-05-20 11:10:00,27.29,27.32,27.29,27.32,18540.0,27.29,27.32,27.29,27.32,18540.0
2020-05-20 11:15:00,27.33,27.35,27.31,27.33,19500.0,27.33,27.35,27.31,27.33,19500.0
2020-05-20 11:20:00,27.34,27.34,27.31,27.31,16500.0,27.34,27.34,27.31,27.31,16500.0
2020-05-20 11:25:00,27.33,27.35,27.28,27.32,86070.0,27.33,27.35,27.28,27.32,86070.0
2020-05-20 11:30:00,27.32,27.32,27.29,27.3,21570.0,27.32,27.32,27.29,27.3,21570.0
2020-05-20 11:35:00,27.31,27.31,27.27,27.28,26700.0,27.31,27.31,27.27,27.28,26700.0
2020-05-20 11:40:00,27.26,27.27,27.23,27.23,72375.0,27.26,27.27,27.23,27.23,72375.0
2020-05-20 11:45:00,27.24,27.24,27.2,27.2,12000.0,27.24,27.24,27.2,27.2,12000.0
2020-05-20 11:50:00,27.2,27.21,27.17,27.18,39990.0,27.2,27.21,27.17,27.18,39990.0
2020-05-20 11:55:00,27.18,27.19,27.14,27.19,33285.0,27.18,27.19,27.14,27.19,33285.0
2020-05-20 12:00:00,27.18,27.23,27.16,27.23,55830.0,27.18,27.23,27.16,27.23,55830.0
2020-05-20 12:05:00,27.22,27.28,27.22,27.25,34500.0,27.22,27.28,27.22,27.25,34500.0
2020-05-20 12:10:00,27.24,27.27,27.21,27.24,61380.0,27.24,27.27,27.21,27.24,61380.0
2020-05-20 12:15:00,27.25,27.25,27.09,27.14,167745.0,27.25,27.25,27.09,27.14,167745.0
2020-05-20 12:20:00,27.14,27.14,27.11,27.12,28995.0,27.14,27.14,27.11,27.12,28995.0
2020-05-20 12:25:00,27.12,27.12,27.06,27.06,142200.0,27.12,27.12,27.06,27.06,142200.0
2020-05-20 12:30:00,27.07,27.11,27.05,27.11,69510.0,27.07,27.11,27.05,27.11,69510.0
2020-05-20 12:35:00,27.09,27.1,27.04,27.04,18000.0,27.09,27.1,27.04,27.04,18000.0
2020-05-20 12:40:00,27.03,27.05,26.98,27.02,55860.0,27.03,27.05,26.98,27.02,55860.0
2020-05-20 12:45:00,27.01,27.02,27.0,27.0,28500.0,27.01,27.02,27.0,27.0,28500.0
2020-05-20 12:50:00,27.02,27.09,27.02,27.09,31080.0,27.02,27.09,27.02,27.09,31080.0
2020-05-20 12:55:00,27.07,27.13,27.06,27.11,48510.0,27.07,27.13,27.06,27.11,48510.0
2020-05-20 13:00:00,27.11,27.13,27.1,27.1,28500.0,27.11,27.13,27.1,27.1,28500.0
2020-05-20 13:05:00,27.11,27.11,26.97,27.01,67800.0,27.11,27.11,26.97,27.01,67800.0
2020-05-20 13:10:00,27.01,27.11,27.01,27.1,12165.0,27.01,27.11,27.01,27.1,12165.0
2020-05-20 13:15:00,27.08,27.1,27.07,27.1,15765.0,27.08,27.1,27.07,27.1,15765.0
2020-05-20 13:20:00,27.11,27.11,27.07,27.07,45720.0,27.11,27.11,27.07,27.07,45720.0
2020-05-20 13:25:00,27.06,27.11,27.03,27.11,27000.0,27.06,27.11,27.03,27.11,27000.0
2020-05-20 13:30:00,27.12,27.12,27.07,27.07,26415.0,27.12,27.12,27.07,27.07,26415.0
2020-05-20 13:35:00,27.09,27.13,27.07,27.11,49500.0,27.09,27.13,27.07,27.11,49500.0
2020-05-20 13:40:00,27.1,27.12,27.05,27.07,99000.0,27.1,27.12,27.05,27.07,99000.0
2020-05-20 13:45:00,27.07,27.08,27.03,27.04,113250.0,27.07,27.08,27.03,27.04,113250.0
2020-05-20 13:50:00,27.04,27.05,26.97,26.97,57000.0,27.04,27.05,26.97,26.97,57000.0
2020-05-20 13:55:00,26.98,27.0,26.97,26.98,61500.0,26.98,27.0,26.97,26.98,61500.0
2020-05-20 14:00:00,26.98,26.98,26.9,26.91,109650.0,26.98,26.98,26.9,26.91,109650.0
2020-05-20 14:05:00,26.91,26.95,26.88,26.91,121545.0,26.91,26.95,26.88,26.91,121545.0
2020-05-20 14:10:00,26.92,26.98,26.91,26.97,82845.0,26.92,26.98,26.91,26.97,82845.0
2020-05-20 14:15:00,26.98,26.99,26.92,26.93,102150.0,26.98,26.99,26.92,26.93,102150.0
2020-05-20 14:20:00,26.93,26.95,26.92,26.92,34800.0,26.93,26.95,26.92,26.92,34800.0
2020-05-20 14:25:00,26.91,26.92,26.89,26.91,42495.0,26.91,26.92,26.89,26.91,42495.0
2020-05-20 14:30:00,26.92,26.95,26.92,26.95,58500.0,26.92,26.95,26.92,26.95,58500.0
2020-05-20 14:35:00,26.94,26.97,26.92,26.96,95895.0,26.94,26.97,26.92,26.96,95895.0
2020-05-20 14:40:00,26.97,27.01,26.95,27.01,65835.0,26.97,27.01,26.95,27.01,65835.0
2020-05-20 14:45:00,27.0,27.03,27.0,27.02,106860.0,27.0,27.03,27.0,27.02,106860.0
2020-05-20 14:50:00,27.08,27.16,27.08,27.15,49125.0,27.08,27.16,27.08,27.15,49125.0
2020-05-20 14:55:00,27.13,27.17,27.13,27.15,28950.0,27.13,27.17,27.13,27.15,28950.0
2020-05-20 15:00:00,27.14,27.2,27.14,27.16,33000.0,27.14,27.2,27.14,27.16,33000.0
2020-05-20 15:05:00,27.16,27.19,27.16,27.19,34920.0,27.16,27.19,27.16,27.19,34920.0
2020-05-20 15:10:00,27.19,27.19,27.13,27.16,64410.0,27.19,27.19,27.13,27.16,64410.0
2020-05-20 15:15:00,27.16,27.17,27.14,27.17,40710.0,27.16,27.17,27.14,27.17,40710.0
2020-05-20 15:20:00,27.18,27.19,27.12,27.16,58800.0,27.18,27.19,27.12,27.16,58800.0
2020-05-20 15:25:00,27.15,27.2,27.15,27.19,25800.0,27.15,27.2,27.15,27.19,25800.0
2020-05-20 15:30:00,27.21,27.23,27.17,27.17,45000.0,27.21,27.23,27.17,27.17,45000.0
2020-05-20 15:35:00,27.18,27.21,27.18,27.21,39000.0,27.18,27.21,27.18,27.21,39000.0
2020-05-20 15:40:00,27.21,27.22,27.19,27.22,79815.0,27.21,27.22,27.19,27.22,79815.0
2020-05-20 15:45:00,27.23,27.24,27.18,27.19,111285.0,27.23,27.24,27.18,27.19,111285.0
2020-05-20 15:50:00,27.2,27.23,27.07,27.12,213750.0,27.2,27.23,27.07,27.12,213750.0
2020-05-20 15:55:00,27.13,27.17,27.11,27.15,202860.0,27.13,27.17,27.11,27.15,202860.0
2020-05-21 09:30:00,27.19,27.42,27.11,27.13,96000.0,27.19,27.42,27.11,27.13,96000.0
2020-05-21 09:35:00,27.08,27.2,27.08,27.2,33975.0,27.08,27.2,27.08,27.2,33975.0
2020-05-21 09:40:00,27.13,27.17,27.07,27.13,45000.0,27.13,27.17,27.07,27.13,45000.0
2020-05-21 09:45:00,27.14,27.21,27.11,27.19,20235.0,27.14,27.21,27.11,27.19,20235.0
2020-05-21 09:50:00,27.15,27.17,27.01,27.02,52500.0,27.15,27.17,27.01,27.02,52500.0
2020-05-21 09:55:00,27.06,27.06,27.0,27.0,9000.0,27.06,27.06,27.0,27.0,9000.0
2020-05-21 10:00:00,26.97,27.09,26.97,27.03,40500.0,26.97,27.09,26.97,27.03,40500.0
2020-05-21 10:05:00,27.03,27.03,26.92,26.95,141240.0,27.03,27.03,26.92,26.95,141240.0
2020-05-21 10:10:00,26.91,27.04,26.91,26.96,33000.0,26.91,27.04,26.91,26.96,33000.0
2020-05-21 10:15:00,26.96,27.06,26.96,27.03,39480.0,26.96,27.06,26.96,27.03,39480.0
2020-05-21 10:20:00,27.02,27.03,27.01,27.03,19500.0,27.02,27.03,27.01,27.03,19500.0
2020-05-21 10:25:00,27.02,27.05,27.0,27.0,53460.0,27.02,27.05,27.0,27.0,53460.0
2020-05-21 10:30:00,26.98,26.98,26.87,26.92,28500.0,26.98,26.98,26.87,26.92,28500.0
2020-05-21 10:35:00,26.92,26.94,26.9,26.91,21225.0,26.92,26.94,26.9,26.91,21225.0
2020-05-21 10:40:00,26.9,26.94,26.9,26.92,7500.0,26.9,26.94,26.9,26.92,7500.0
2020-05-21 10:45:00,26.89,26.91,26.88,26.91,21000.0,26.89,26.91,26.88,26.91,21000.0
2020-05-21 10:50:00,26.89,26.95,26.88,26.94,64905.0,26.89,26.95,26.88,26.94,64905.0
2020-05-21 10:55:00,26.92,26.99,26.92,26.99,31500.0,26.92,26.99,26.92,26.99,31500.0
2020-05-21 11:00:00,26.98,26.98,26.92,26.92,39450.0,26.98,26.98,26.92,26.92,39450.0
2020-05-21 11:05:00,26.94,26.94,26.88,26.92,22725.0,26.94,26.94,26.88,26.92,22725.0
2020-05-21 11:10:00,26.93,26.93,26.87,26.92,34875.0,26.93,26.93,26.87,26.92,34875.0
2020-05-21 11:15:00,26.89,26.89,26.67,26.71,127830.0,26.89,26.89,26.67,26.71,127830.0
2020-05-21 11:20:00,26.7,26.74,26.7,26.73,55470.0,26.7,26.74,26.7,26.73,55470.0
2020-05-21 11:25:00,26.74,26.85,26.74,26.83,32160.0,26.74,26.85,26.74,26.83,32160.0
2020-05-21 11:30:00,26.82,26.91,26.82,26.89,52650.0,26.82,26.91,26.82,26.89,52650.0
2020-05-21 11:35:00,26.86,26.93,26.86,26.87,47760.0,26.86,26.93,26.86,26.87,47760.0
2020-05-21 11:40:00,26.87,26.9,26.8,26.88,131325.0,26.87,26.9,26.8,26.88,131325.0
2020-05-21 11:45:00,26.9,26.9,26.84,26.89,90375.0,26.9,26.9,26.84,26.89,90375.0
2020-05-21 11:50:00,26.89,26.92,26.87,26.88,55875.0,26.89,26.92,26.87,26.88,55875.0
2020-05-21 11:55:00,26.86,26.87,26.83,26.84,21000.0,26.86,26.87,26.83,26.84,21000.0
2020-05-21 12:00:00,26.84,26.91,26.84,26.9,25500.0,26.84,26.91,26.84,26.9,25500.0
2020-05-21 12:05:00,26.9,26.94,26.9,26.93,106500.0,26.9,26.94,26.9,26.93,106500.0
2020-05-21 12:10:00,26.93,26.93,26.85,26.86,79500.0,26.93,26.93,26.85,26.86,79500.0
2020-05-21 12:15:00,26.87,26.89,26.85,26.87,24195.0,26.87,26.89,26.85,26.87,24195.0
2020-05-21 12:20:00,26.86,26.9,26.86,26.89,13815.0,26.86,26.9,26.86,26.89,13815.0
2020-05-21 12:25:00,26.87,26.9,26.87,26.88,21000.0,26.87,26.9,26.87,26.88,21000.0
2020-05-21 12:30:00,26.86,26.86,26.82,26.82,13065.0,26.86,26.86,26.82,26.82,13065.0
2020-05-21 12:35:00,26.83,26.85,26.8,26.8,49500.0,26.83,26.85,26.8,26.8,49500.0
2020-05-21 12:40:00,26.78,26.85,26.77,26.84,15000.0,26.78,26.85,26.77,26.84,15000.0
2020-05-21 12:45:00,26.82,26.85,26.82,26.85,15000.0,26.82,26.85,26.82,26.85,15000.0
2020-05-21 12:50:00,26.86,26.86,26.82,26.84,25290.0,26.86,26.86,26.82,26.84,25290.0
2020-05-21 12:55:00,26.84,26.85,26.83,26.85,21000.0,26.84,26.85,26.83,26.85,21000.0
2020-05-21 13:00:00,26.85,26.86,26.82,26.82,43500.0,26.85,26.86,26.82,26.82,43500.0
2020-05-21 13:05:00,26.8,26.8,26.77,26.78,19500.0,26.8,26.8,26.77,26.78,19500.0
2020-05-21 13:10:00,26.78,26.8,26.77,26.78,45000.0,26.78,26.8,26.77,26.78,45000.0
2020-05-21 13:15:00,26.77,26.77,26.76,26.76,30000.0,26.77,26.77,26.76,26.76,30000.0
2020-05-21 13:20:00,26.75,26.77,26.73,26.77,27000.0,26.75,26.77,26.73,26.77,27000.0
2020-05-21 13:25:00,26.78,26.82,26.78,26.82,30735.0,26.78,26.82,26.78,26.82,30735.0
2020-05-21 13:30:00,26.82,26.82,26.76,26.76,32235.0,26.82,26.82,26.76,26.76,32235.0
2020-05-21 13:35:00,26.77,26.77,26.72,26.73,32355.0,26.77,26.77,26.72,26.73,32355.0
2020-05-21 13:40:00,26.74,26.74,26.7,26.72,49875.0,26.74,26.74,26.7,26.72,49875.0
2020-05-21 13:45:00,26.71,26.79,26.71,26.79,27000.0,26.71,26.79,26.71,26.79,27000.0
2020-05-21 13:50:00,26.77,26.78,26.77,26.77,13500.0,26.77,26.78,26.77,26.77,13500.0
2020-05-21 13:55:00,26.77,26.79,26.76,26.78,22500.0,26.77,26.79,26.76,26.78,22500.0
2020-05-21 14:00:00,26.79,26.87,26.79,26.87,26490.0,26.79,26.87,26.79,26.87,26490.0
2020-05-21 14:05:00,26.86,26.89,26.85,26.89,21000.0,26.86,26.89,26.85,26.89,21000.0
2020-05-21 14:10:00,26.89,26.91,26.89,26.91,28605.0,26.89,26.91,26.89,26.91,28605.0
2020-05-21 14:15:00,26.92,26.94,26.9,26.93,24000.0,26.92,26.94,26.9,26.93,24000.0
2020-05-21 14:20:00,26.94,26.96,26.91,26.95,16500.0,26.94,26.96,26.91,26.95,16500.0
2020-05-21 14:25:00,26.94,26.95,26.93,26.94,7500.0,26.94,26.95,26.93,26.94,7500.0
2020-05-21 14:30:00,26.95,26.95,26.9,26.91,33000.0,26.95,26.95,26.9,26.91,33000.0
2020-05-21 14:35:00,26.9,26.9,26.83,26.83,27615.0,26.9,26.9,26.83,26.83,27615.0
2020-05-21 14:40:00,26.84,26.85,26.84,26.84,10500.0,26.84,26.85,26.84,26.84,10500.0
2020-05-21 14:45:00,26.81,26.83,26.79,26.81,24000.0,26.81,26.83,26.79,26.81,24000.0
2020-05-21 14:50:00,26.83,26.9,26.81,26.88,46650.0,26.83,26.9,26.81,26.88,46650.0
2020-05-21 14:55:00,26.89,26.91,26.88,26.89,16500.0,26.89,26.91,26.88,26.89,16500.0
2020-05-21 15:00:00,26.92,26.95,26.92,26.93,48405.0,26.92,26.95,26.92,26.93,48405.0
2020-05-21 15:05:00,26.91,26.99,26.9,26.98,260865.0,26.91,26.99,26.9,26.98,260865.0
2020-05-21 15:10:00,27.0,27.0,26.97,27.0,30000.0,27.0,27.0,26.97,27.0,30000.0
2020-05-21 15:15:00,27.01,27.04,27.0,27.04,30000.0,27.01,27.04,27.0,27.04,30000.0
2020-05-21 15:20:00,27.03,27.07,27.03,27.06,46185.0,27.03,27.07,27.03,27.06,46185.0
2020-05-21 15:25:00,27.05,27.07,27.04,27.05,54420.0,27.05,27.07,27.04,27.05,54420.0
2020-05-21 15:30:00,27.06,27.07,26.97,26.99,126180.0,27.06,27.07,26.97,26.99,126180.0
2020-05-21 15:35:00,26.98,27.01,26.98,27.0,42090.0,26.98,27.01,26.98,27.0,42090.0
2020-05-21 15:40:00,26.98,26.98,26.95,26.96,95250.0,26.98,26.98,26.95,26.96,95250.0
2020-05-21 15:45:00,26.97,26.97,26.95,26.96,46500.0,26.97,26.97,26.95,26.96,46500.0
2020-05-21 15:50:00,26.96,26.97,26.91,26.91,177840.0,26.96,26.97,26.91,26.91,177840.0
2020-05-21 15:55:00,26.91,26.98,26.91,26.96,292215.0,26.91,26.98,26.91,26.96,292215.0
2020-05-22 09:30:00,26.89,26.93,26.78,26.79,60660.0,26.89,26.93,26.78,26.79,60660.0
2020-05-22 09:35:00,26.78,26.85,26.78,26.78,21000.0,26.78,26.85,26.78,26.78,21000.0
2020-05-22 09:40:00,26.82,26.83,26.79,26.79,12180.0,26.82,26.83,26.79,26.79,12180.0
2020-05-22 09:45:00,26.78,26.84,26.7,26.84,24480.0,26.78,26.84,26.7,26.84,24480.0
2020-05-22 09:50:00,26.82,26.83,26.74,26.83,27315.0,26.82,26.83,26.74,26.83,27315.0
2020-05-22 09:55:00,26.84,26.88,26.8,26.86,65685.0,26.84,26.88,26.8,26.86,65685.0
2020-05-22 10:00:00,26.84,26.84,26.77,26.82,31500.0,26.84,26.84,26.77,26.82,31500.0
2020-05-22 10:05:00,26.76,26.81,26.7,26.74,76785.0,26.76,26.81,26.7,26.74,76785.0
2020-05-22 10:10:00,26.74,26.74,26.61,26.63,52920.0,26.74,26.74,26.61,26.63,52920.0
2020-05-22 10:15:00,26.62,26.66,26.58,26.62,19500.0,26.62,26.66,26.58,26.62,19500.0
2020-05-22 10:20:00,26.64,26.72,26.64,26.67,51735.0,26.64,26.72,26.64,26.67,51735.0
2020-05-22 10:25:00,26.65,26.72,26.61,26.69,67005.0,26.65,26.72,26.61,26.69,67005.0
2020-05-22 10:30:00,26.69,26.69,26.64,26.69,30000.0,26.69,26.69,26.64,26.69,30000.0
2020-05-22 10:35:00,26.68,26.77,26.68,26.77,28590.0,26.68,26.77,26.68,26.77,28590.0
2020-05-22 10:40:00,26.78,26.78,26.69,26.71,54000.0,26.78,26.78,26.69,26.71,54000.0
2020-05-22 10:45:00,26.7,26.72,26.61,26.61,45375.0,26.7,26.72,26.61,26.61,45375.0
2020-05-22 10:50:00,26.63,26.65,26.63,26.64,21000.0,26.63,26.65,26.63,26.64,21000.0
2020-05-22 10:55:00,26.63,26.63,26.6,26.6,18600.0,26.63,26.63,26.6,26.6,18600.0
2020-05-22 11:00:00,26.6,26.64,26.6,26.62,22575.0,26.6,26.64,26.6,26.62,22575.0
2020-05-22 11:05:00,26.61,26.61,26.57,26.59,15150.0,26.61,26.61,26.57,26.59,15150.0
2020-05-22 11:10:00,26.59,26.62,26.59,26.62,28500.0,26.59,26.62,26.59,26.62,28500.0
2020-05-22 11:15:00,26.69,26.69,26.66,26.66,6000.0,26.69,26.69,26.66,26.66,6000.0
2020-05-22 11:20:00,26.66,26.66,26.63,26.63,14250.0,26.66,26.66,26.63,26.63,14250.0
2020-05-22 11:25:00,26.59,26.61,26.58,26.59,26250.0,26.59,26.61,26.58,26.59,26250.0
2020-05-22 11:30:00,26.59,26.61,26.58,26.61,14295.0,26.59,26.61,26.58,26.61,14295.0
2020-05-22 11:35:00,26.6,26.63,26.6,26.63,11100.0,26.6,26.63,26.6,26.63,11100.0
2020-05-22 11:40:00,26.64,26.64,26.61,26.62,21000.0,26.64,26.64,26.61,26.62,21000.0
2020-05-22 11:45:00,26.63,26.69,26.63,26.65,12270.0,26.63,26.69,26.63,26.65,12270.0
2020-05-22 11:50:00,26.66,26.67,26.66,26.66,12435.0,26.66,26.67,26.66,26.66,12435.0
2020-05-22 11:55:00,26.67,26.67,26.65,26.66,18150.0,26.67,26.67,26.65,26.66,18150.0
2020-05-22 12:00:00,26.66,26.66,26.62,26.63,27000.0,26.66,26.66,26.62,26.63,27000.0
2020-05-22 12:05:00,26.63,26.65,26.63,26.65,15015.0,26.63,26.65,26.63,26.65,15015.0
2020-05-22 12:10:00,26.66,26.66,26.63,26.63,7500.0,26.66,26.66,26.63,26.63,7500.0
2020-05-22 12:15:00,26.6,26.63,26.6,26.63,16500.0,26.6,26.63,26.6,26.63,16500.0
2020-05-22 12:20:00,26.65,26.69,26.63,26.68,15375.0,26.65,26.69,26.63,26.68,15375.0
2020-05-22 12:25:00,26.67,26.67,26.64,26.64,10560.0,26.67,26.67,26.64,26.64,10560.0
2020-05-22 12:30:00,26.65,26.67,26.65,26.67,16500.0,26.65,26.67,26.65,26.67,16500.0
2020-05-22 12:35:00,26.68,26.68,26.65,26.67,15000.0,26.68,26.68,26.65,26.67,15000.0
2020-05-22 12:40:00,26.67,26.68,26.66,26.68,11400.0,26.67,26.68,26.66,26.68,11400.0
2020-05-22 12:45:00,26.69,26.69,26.67,26.67,12390.0,26.69,26.69,26.67,26.67,12390.0
2020-05-22 12:50:00,26.69,26.69,26.67,26.67,35175.0,26.69,26.69,26.67,26.67,35175.0
2020-05-22 12:55:00,26.66,26.69,26.66,26.69,66330.0,26.66,26.69,26.66,26.69,66330.0
2020-05-22 13:00:00,26.71,26.73,26.71,26.72,15000.0,26.71,26.73,26.71,26.72,15000.0
2020-05-22 13:05:00,26.73,26.73,26.7,26.7,81000.0,26.73,26.73,26.7,26.7,81000.0
2020-05-22 13:10:00,26.71,26.74,26.7,26.72,73500.0,26.71,26.74,26.7,26.72,73500.0
2020-05-22 13:15:00,26.72,26.74,26.72,26.73,21165.0,26.72,26.74,26.72,26.73,21165.0
2020-05-22 13:20:00,26.74,26.77,26.74,26.77,12000.0,26.74,26.77,26.74,26.77,12000.0
2020-05-22 13:25:00,26.78,26.78,26.77,26.78,25500.0,26.78,26.78,26.77,26.78,25500.0
2020-05-22 13:30:00,26.78,26.78,26.74,26.76,34500.0,26.78,26.78,26.74,26.76,34500.0
2020-05-22 13:35:00,26.75,26.75,26.73,26.74,46500.0,26.75,26.75,26.73,26.74,46500.0
2020-05-22 13:40:00,26.77,26.78,26.76,26.78,19500.0,26.77,26.78,26.76,26.78,19500.0
2020-05-22 13:45:00,26.77,26.77,26.72,26.72,25605.0,26.77,26.77,26.72,26.72,25605.0
2020-05-22 13:50:00,26.74,26.74,26.71,26.71,19755.0,26.74,26.74,26.71,26.71,19755.0
2020-05-22 13:55:00,26.73,26.79,26.73,26.77,43785.0,26.73,26.79,26.73,26.77,43785.0
2020-05-22 14:00:00,26.79,26.82,26.78,26.82,36915.0,26.79,26.82,26.78,26.82,36915.0
2020-05-22 14:05:00,26.8,26.81,26.8,26.81,15465.0,26.8,26.81,26.8,26.81,15465.0
2020-05-22 14:10:00,26.81,26.82,26.77,26.77,61500.0,26.81,26.82,26.77,26.77,61500.0
2020-05-22 14:15:00,26.76,26.81,26.76,26.81,25500.0,26.76,26.81,26.76,26.81,25500.0
2020-05-22 14:20:00,26.8,26.8,26.77,26.78,20325.0,26.8,26.8,26.77,26.78,20325.0
2020-05-22 14:25:00,26.79,26.79,26.73,26.73,35445.0,26.79,26.79,26.73,26.73,35445.0
2020-05-22 14:30:00,26.74,26.75,26.73,26.74,24990.0,26.74,26.75,26.73,26.74,24990.0
2020-05-22 14:35:00,26.74,26.77,26.73,26.77,25500.0,26.74,26.77,26.73,26.77,25500.0
2020-05-22 14:40:00,26.79,26.81,26.77,26.79,48030.0,26.79,26.81,26.77,26.79,48030.0
2020-05-22 14:45:00,26.79,26.8,26.77,26.78,24000.0,26.79,26.8,26.77,26.78,24000.0
2020-05-22 14:50:00,26.79,26.8,26.78,26.78,35145.0,26.79,26.8,26.78,26.78,35145.0
2020-05-22 14:55:00,26.79,26.81,26.78,26.79,54780.0,26.79,26.81,26.78,26.79,54780.0
2020-05-22 15:00:00,26.79,26.8,26.77,26.79,48465.0,26.79,26.8,26.77,26.79,48465.0
2020-05-22 15:05:00,26.8,26.82,26.79,26.79,84060.0,26.8,26.82,26.79,26.79,84060.0
2020-05-22 15:10:00,26.8,26.81,26.77,26.77,27075.0,26.8,26.81,26.77,26.77,27075.0
2020-05-22 15:15:00,26.78,26.79,26.75,26.78,45000.0,26.78,26.79,26.75,26.78,45000.0
2020-05-22 15:20:00,26.76,26.76,26.73,26.74,72000.0,26.76,26.76,26.73,26.74,72000.0
2020-05-22 15:25:00,26.75,26.77,26.73,26.74,51000.0,26.75,26.77,26.73,26.74,51000.0
2020-05-22 15:30:00,26.74,26.81,26.74,26.8,115110.0,26.74,26.81,26.74,26.8,115110.0
2020-05-22 15:35:00,26.79,26.85,26.78,26.84,82245.0,26.79,26.85,26.78,26.84,82245.0
2020-05-22 15:40:00,26.84,26.85,26.79,26.82,114090.0,26.84,26.85,26.79,26.82,114090.0
2020-05-22 15:45:00,26.84,26.89,26.81,26.87,97500.0,26.84,26.89,26.81,26.87,97500.0
2020-05-22 15:50:00,26.88,27.0,26.86,27.0,300150.0,26.88,27.0,26.86,27.0,300150.0
2020-05-22 15:55:00,26.99,27.03,26.96,27.0,601380.0,26.99,27.03,26.96,27.0,601380.0
2020-05-26 09:30:00,27.56,27.75,27.54,27.73,605640.0,27.56,27.75,27.54,27.73,605640.0
2020-05-26 09:35:00,27.73,27.73,27.51,27.52,79275.0,27.73,27.73,27.51,27.52,79275.0
2020-05-26 09:40:00,27.5,27.64,27.47,27.54,94800.0,27.5,27.64,27.47,27.54,94800.0
2020-05-26 09:45:00,27.49,27.49,27.4,27.42,18000.0,27.49,27.49,27.4,27.42,18000.0
2020-05-26 09:50:00,27.44,27.44,27.36,27.41,97875.0,27.44,27.44,27.36,27.41,97875.0
2020-05-26 09:55:00,27.41,27.49,27.41,27.45,118350.0,27.41,27.49,27.41,27.45,118350.0
2020-05-26 10:00:00,27.47,27.48,27.37,27.48,184005.0,27.47,27.48,27.37,27.48,184005.0
2020-05-26 10:05:00,27.46,27.5,27.39,27.39,55500.0,27.46,27.5,27.39,27.39,55500.0
2020-05-26 10:10:00,27.39,27.46,27.35,27.43,87945.0,27.39,27.46,27.35,27.43,87945.0
2020-05-26 10:15:00,27.45,27.55,27.45,27.53,84930.0,27.45,27.55,27.45,27.53,84930.0
2020-05-26 10:20:00,27.53,27.65,27.52,27.64,60795.0,27.53,27.65,27.52,27.64,60795.0
2020-05-26 10:25:00,27.64,27.67,27.62,27.64,79515.0,27.64,27.67,27.62,27.64,79515.0
2020-05-26 10:30:00,27.63,27.63,27.57,27.59,63525.0,27.63,27.63,27.57,27.59,63525.0
2020-05-26 10:35:00,27.58,27.6,27.56,27.6,45840.0,27.58,27.6,27.56,27.6,45840.0
2020-05-26 10:40:00,27.61,27.61,27.47,27.47,51915.0,27.61,27.61,27.47,27.47,51915.0
2020-05-26 10:45:00,27.49,27.51,27.47,27.5,64185.0,27.49,27.51,27.47,27.5,64185.0
2020-05-26 10:50:00,27.53,27.53,27.41,27.41,61500.0,27.53,27.53,27.41,27.41,61500.0
2020-05-26 10:55:00,27.4,27.42,27.32,27.32,97290.0,27.4,27.42,27.32,27.32,97290.0
2020-05-26 11:00:00,27.3,27.31,27.23,27.24,84585.0,27.3,27.31,27.23,27.24,84585.0
2020-05-26 11:05:00,27.25,27.36,27.24,27.3,73800.0,27.25,27.36,27.24,27.3,73800.0
2020-05-26 11:10:00,27.32,27.38,27.31,27.37,37830.0,27.32,27.38,27.31,27.37,37830.0
2020-05-26 11:15:00,27.42,27.45,27.36,27.42,46500.0,27.42,27.45,27.36,27.42,46500.0
2020-05-26 11:20:00,27.43,27.43,27.38,27.38,49545.0,27.43,27.43,27.38,27.38,49545.0
2020-05-26 11:25:00,27.35,27.35,27.22,27.23,129660.0,27.35,27.35,27.22,27.23,129660.0
2020-05-26 11:30:00,27.22,27.25,27.21,27.21,75000.0,27.22,27.25,27.21,27.21,75000.0
2020-05-26 11:35:00,27.21,27.29,27.19,27.2,134190.0,27.21,27.29,27.19,27.2,134190.0
2020-05-26 11:40:00,27.21,27.21,27.09,27.12,145635.0,27.21,27.21,27.09,27.12,145635.0
2020-05-26 11:45:00,27.11,27.12,26.98,27.04,85875.0,27.11,27.12,26.98,27.04,85875.0
2020-05-26 11:50:00,27.05,27.05,26.98,27.03,60645.0,27.05,27.05,26.98,27.03,60645.0
2020-05-26 11:55:00,27.05,27.11,27.02,27.11,89610.0,27.05,27.11,27.02,27.11,89610.0
2020-05-26 12:00:00,27.11,27.14,27.06,27.06,47505.0,27.11,27.14,27.06,27.06,47505.0
2020-05-26 12:05:00,27.07,27.07,27.04,27.05,54000.0,27.07,27.07,27.04,27.05,54000.0
2020-05-26 12:10:00,27.04,27.07,26.94,26.94,113820.0,27.04,27.07,26.94,26.94,113820.0
2020-05-26 12:15:00,26.95,27.01,26.95,26.95,105165.0,26.95,27.01,26.95,26.95,105165.0
2020-05-26 12:20:00,26.95,26.95,26.83,26.87,235650.0,26.95,26.95,26.83,26.87,235650.0
2020-05-26 12:25:00,26.88,26.93,26.87,26.91,125130.0,26.88,26.93,26.87,26.91,125130.0
2020-05-26 12:30:00,26.91,26.93,26.9,26.91,94785.0,26.91,26.93,26.9,26.91,94785.0
2020-05-26 12:35:00,26.91,26.91,26.83,26.86,98940.0,26.91,26.91,26.83,26.86,98940.0
2020-05-26 12:40:00,26.87,26.89,26.85,26.88,54150.0,26.87,26.89,26.85,26.88,54150.0
2020-05-26 12:45:00,26.86,26.93,26.86,26.93,67500.0,26.86,26.93,26.86,26.93,67500.0
2020-05-26 12:50:00,26.93,26.96,26.89,26.91,70425.0,26.93,26.96,26.89,26.91,70425.0
2020-05-26 12:55:00,26.92,26.92,26.86,26.87,153840.0,26.92,26.92,26.86,26.87,153840.0
2020-05-26 13:00:00,26.87,26.89,26.82,26.82,111015.0,26.87,26.89,26.82,26.82,111015.0
2020-05-26 13:05:00,26.82,26.86,26.79,26.86,69360.0,26.82,26.86,26.79,26.86,69360.0
2020-05-26 13:10:00,26.86,26.87,26.83,26.83,58065.0,26.86,26.87,26.83,26.83,58065.0
2020-05-26 13:15:00,26.84,26.85,26.78,26.79,103755.0,26.84,26.85,26.78,26.79,103755.0
2020-05-26 13:20:00,26.79,26.82,26.78,26.82,45240.0,26.79,26.82,26.78,26.82,45240.0
2020-05-26 13:25:00,26.83,26.87,26.83,26.87,36240.0,26.83,26.87,26.83,26.87,36240.0
2020-05-26 13:30:00,26.86,26.86,26.8,26.82,60465.0,26.86,26.86,26.8,26.82,60465.0
2020-05-26 13:35:00,26.83,26.85,26.83,26.84,30000.0,26.83,26.85,26.83,26.84,30000.0
2020-05-26 13:40:00,26.82,26.84,26.81,26.83,21000.0,26.82,26.84,26.81,26.83,21000.0
2020-05-26 13:45:00,26.82,26.85,26.81,26.83,45075.0,26.82,26.85,26.81,26.83,45075.0
2020-05-26 13:50:00,26.83,26.88,26.82,26.88,45000.0,26.83,26.88,26.82,26.88,45000.0
2020-05-26 13:55:00,26.87,26.96,26.86,26.96,42000.0,26.87,26.96,26.86,26.96,42000.0
2020-05-26 14:00:00,26.96,26.99,26.91,26.94,46500.0,26.96,26.99,26.91,26.94,46500.0
2020-05-26 14:05:00,26.93,26.94,26.92,26.92,81000.0,26.93,26.94,26.92,26.92,81000.0
2020-05-26 14:10:00,26.93,26.95,26.91,26.91,25500.0,26.93,26.95,26.91,26.91,25500.0
2020-05-26 14:15:00,26.91,26.93,26.89,26.92,48000.0,26.91,26.93,26.89,26.92,48000.0
2020-05-26 14:20:00,26.93,26.95,26.91,26.95,22500.0,26.93,26.95,26.91,26.95,22500.0
2020-05-26 14:25:00,26.94,26.95,26.92,26.95,36435.0,26.94,26.95,26.92,26.95,36435.0
2020-05-26 14:30:00,26.94,26.96,26.9,26.9,81900.0,26.94,26.96,26.9,26.9,81900.0
2020-05-26 14:35:00,26.9,26.94,26.9,26.92,50835.0,26.9,26.94,26.9,26.92,50835.0
2020-05-26 14:40:00,26.91,26.91,26.83,26.85,55500.0,26.91,26.91,26.83,26.85,55500.0
2020-05-26 14:45:00,26.86,26.86,26.8,26.8,40500.0,26.86,26.86,26.8,26.8,40500.0
2020-05-26 14:50:00,26.8,26.86,26.8,26.85,58725.0,26.8,26.86,26.8,26.85,58725.0
2020-05-26 14:55:00,26.83,26.83,26.79,26.82,60000.0,26.83,26.83,26.79,26.82,60000.0
2020-05-26 15:00:00,26.82,26.84,26.8,26.81,51855.0,26.82,26.84,26.8,26.81,51855.0
2020-05-26 15:05:00,26.81,26.81,26.73,26.74,55500.0,26.81,26.81,26.73,26.74,55500.0
2020-05-26 15:10:00,26.76,26.76,26.74,26.74,90210.0,26.76,26.76,26.74,26.74,90210.0
2020-05-26 15:15:00,26.73,26.73,26.71,26.72,57135.0,26.73,26.73,26.71,26.72,57135.0
2020-05-26 15:20:00,26.73,26.74,26.71,26.73,117075.0,26.73,26.74,26.71,26.73,117075.0
2020-05-26 15:25:00,26.73,26.74,26.71,26.71,85140.0,26.73,26.74,26.71,26.71,85140.0
2020-05-26 15:30:00,26.7,26.7,26.59,26.6,139545.0,26.7,26.7,26.59,26.6,139545.0
2020-05-26 15:35:00,26.6,26.66,26.6,26.62,100500.0,26.6,26.66,26.6,26.62,100500.0
2020-05-26 15:40:00,26.6,26.63,26.58,26.58,127485.0,26.6,26.63,26.58,26.58,127485.0
2020-05-26 15:45:00,26.57,26.6,26.52,26.52,148125.0,26.57,26.6,26.52,26.52,148125.0
2020-05-26 15:50:00,26.53,26.61,26.53,26.54,363585.0,26.53,26.61,26.53,26.54,363585.0
2020-05-26 15:55:00,26.54,26.62,26.51,26.61,443010.0,26.54,26.62,26.51,26.61,443010.0
2020-05-27 09:30:00,26.86,26.92,26.8,26.81,150585.0,26.86,26.92,26.8,26.81,150585.0
2020-05-27 09:35:00,26.88,26.94,26.84,26.9,60000.0,26.88,26.94,26.84,26.9,60000.0
2020-05-27 09:40:00,26.91,27.08,26.85,26.96,78420.0,26.91,27.08,26.85,26.96,78420.0
2020-05-27 09:45:00,26.96,27.01,26.9,26.99,123420.0,26.96,27.01,26.9,26.99,123420.0
2020-05-27 09:50:00,27.02,27.07,26.96,27.0,198855.0,27.02,27.07,26.96,27.0,198855.0
2020-05-27 09:55:00,27.04,27.15,27.04,27.09,222240.0,27.04,27.15,27.04,27.09,222240.0
2020-05-27 10:00:00,27.11,27.13,27.01,27.11,99015.0,27.11,27.13,27.01,27.11,99015.0
2020-05-27 10:05:00,27.11,27.19,27.07,27.15,116640.0,27.11,27.19,27.07,27.15,116640.0
2020-05-27 10:10:00,27.19,27.28,27.16,27.28,104115.0,27.19,27.28,27.16,27.28,104115.0
2020-05-27 10:15:00,27.25,27.28,27.24,27.27,79080.0,27.25,27.28,27.24,27.27,79080.0
2020-05-27 10:20:00,27.29,27.29,27.17,27.22,68700.0,27.29,27.29,27.17,27.22,68700.0
2020-05-27 10:25:00,27.22,27.25,26.93,27.22,80895.0,27.22,27.25,26.93,27.22,80895.0
2020-05-27 10:30:00,27.24,27.3,27.23,27.24,48750.0,27.24,27.3,27.23,27.24,48750.0
2020-05-27 10:35:00,27.25,27.27,27.14,27.16,58500.0,27.25,27.27,27.14,27.16,58500.0
2020-05-27 10:40:00,27.11,27.11,27.04,27.09,179595.0,27.11,27.11,27.04,27.09,179595.0
2020-05-27 10:45:00,27.1,27.1,27.03,27.04,45930.0,27.1,27.1,27.03,27.04,45930.0
2020-05-27 10:50:00,27.04,27.19,27.04,27.16,87210.0,27.04,27.19,27.04,27.16,87210.0
2020-05-27 10:55:00,27.16,27.16,27.07,27.07,37500.0,27.16,27.16,27.07,27.07,37500.0
2020-05-27 11:00:00,27.04,27.15,27.04,27.13,62730.0,27.04,27.15,27.04,27.13,62730.0
2020-05-27 11:05:00,27.14,27.2,27.11,27.18,30600.0,27.14,27.2,27.11,27.18,30600.0
2020-05-27 11:10:00,27.17,27.29,27.17,27.28,45000.0,27.17,27.29,27.17,27.28,45000.0
2020-05-27 11:15:00,27.27,27.39,27.27,27.39,42000.0,27.27,27.39,27.27,27.39,42000.0
2020-05-27 11:20:00,27.4,27.42,27.37,27.38,42000.0,27.4,27.42,27.37,27.38,42000.0
2020-05-27 11:25:00,27.38,27.47,27.38,27.47,49500.0,27.38,27.47,27.38,27.47,49500.0
2020-05-27 11:30:00,27.45,27.48,27.42,27.46,46545.0,27.45,27.48,27.42,27.46,46545.0
2020-05-27 11:35:00,27.45,27.46,27.34,27.34,60600.0,27.45,27.46,27.34,27.34,60600.0
2020-05-27 11:40:00,27.35,27.37,27.33,27.36,27000.0,27.35,27.37,27.33,27.36,27000.0
2020-05-27 11:45:00,27.33,27.44,27.33,27.43,53655.0,27.33,27.44,27.33,27.43,53655.0
2020-05-27 11:50:00,27.44,27.46,27.42,27.45,33000.0,27.44,27.46,27.42,27.45,33000.0
2020-05-27 11:55:00,27.46,27.53,27.46,27.52,63210.0,27.46,27.53,27.46,27.52,63210.0
2020-05-27 12:00:00,27.52,27.58,27.5,27.57,49875.0,27.52,27.58,27.5,27.57,49875.0
2020-05-27 12:05:00,27.58,27.67,27.58,27.63,94500.0,27.58,27.67,27.58,27.63,94500.0
2020-05-27 12:10:00,27.62,27.65,27.62,27.63,51000.0,27.62,27.65,27.62,27.63,51000.0
2020-05-27 12:15:00,27.63,27.66,27.62,27.64,121665.0,27.63,27.66,27.62,27.64,121665.0
2020-05-27 12:20:00,27.65,27.66,27.62,27.65,51060.0,27.65,27.66,27.62,27.65,51060.0
2020-05-27 12:25:00,27.64,27.65,27.57,27.58,69645.0,27.64,27.65,27.57,27.58,69645.0
2020-05-27 12:30:00,27.57,27.58,27.52,27.55,60195.0,27.57,27.58,27.52,27.55,60195.0
2020-05-27 12:35:00,27.56,27.57,27.54,27.57,13500.0,27.56,27.57,27.54,27.57,13500.0
2020-05-27 12:40:00,27.59,27.59,27.52,27.53,18000.0,27.59,27.59,27.52,27.53,18000.0
2020-05-27 12:45:00,27.54,27.59,27.54,27.56,49875.0,27.54,27.59,27.54,27.56,49875.0
2020-05-27 12:50:00,27.56,27.59,27.56,27.57,22500.0,27.56,27.59,27.56,27.57,22500.0
2020-05-27 12:55:00,27.56,27.57,27.52,27.52,31500.0,27.56,27.57,27.52,27.52,31500.0
2020-05-27 13:00:00,27.52,27.52,27.45,27.5,45555.0,27.52,27.52,27.45,27.5,45555.0
2020-05-27 13:05:00,27.49,27.5,27.47,27.47,15720.0,27.49,27.5,27.47,27.47,15720.0
2020-05-27 13:10:00,27.48,27.49,27.43,27.43,51705.0,27.48,27.49,27.43,27.43,51705.0
2020-05-27 13:15:00,27.46,27.51,27.46,27.5,45780.0,27.46,27.51,27.46,27.5,45780.0
2020-05-27 13:20:00,27.5,27.5,27.46,27.5,41970.0,27.5,27.5,27.46,27.5,41970.0
2020-05-27 13:25:00,27.5,27.5,27.47,27.48,25500.0,27.5,27.5,27.47,27.48,25500.0
2020-05-27 13:30:00,27.5,27.5,27.45,27.45,64110.0,27.5,27.5,27.45,27.45,64110.0
2020-05-27 13:35:00,27.45,27.53,27.45,27.52,40500.0,27.45,27.53,27.45,27.52,40500.0
2020-05-27 13:40:00,27.51,27.54,27.51,27.54,24270.0,27.51,27.54,27.51,27.54,24270.0
2020-05-27 13:45:00,27.53,27.53,27.49,27.49,21345.0,27.53,27.53,27.49,27.49,21345.0
2020-05-27 13:50:00,27.48,27.5,27.46,27.49,31875.0,27.48,27.5,27.46,27.49,31875.0
2020-05-27 13:55:00,27.49,27.49,27.47,27.47,42000.0,27.49,27.49,27.47,27.47,42000.0
2020-05-27 14:00:00,27.46,27.54,27.46,27.54,36000.0,27.46,27.54,27.46,27.54,36000.0
2020-05-27 14:05:00,27.55,27.55,27.51,27.54,31500.0,27.55,27.55,27.51,27.54,31500.0
2020-05-27 14:10:00,27.54,27.55,27.52,27.54,22770.0,27.54,27.55,27.52,27.54,22770.0
2020-05-27 14:15:00,27.53,27.58,27.53,27.56,64875.0,27.53,27.58,27.53,27.56,64875.0
2020-05-27 14:20:00,27.57,27.57,27.54,27.55,28500.0,27.57,27.57,27.54,27.55,28500.0
2020-05-27 14:25:00,27.56,27.65,27.56,27.65,78000.0,27.56,27.65,27.56,27.65,78000.0
2020-05-27 14:30:00,27.63,27.64,27.62,27.64,30000.0,27.63,27.64,27.62,27.64,30000.0
2020-05-27 14:35:00,27.63,27.63,27.57,27.57,24495.0,27.63,27.63,27.57,27.57,24495.0
2020-05-27 14:40:00,27.58,27.58,27.56,27.56,38055.0,27.58,27.58,27.56,27.56,38055.0
2020-05-27 14:45:00,27.53,27.54,27.51,27.53,48000.0,27.53,27.54,27.51,27.53,48000.0
2020-05-27 14:50:00,27.55,27.58,27.55,27.58,43500.0,27.55,27.58,27.55,27.58,43500.0
2020-05-27 14:55:00,27.58,27.64,27.57,27.64,35475.0,27.58,27.64,27.57,27.64,35475.0
2020-05-27 15:00:00,27.66,27.67,27.63,27.64,48810.0,27.66,27.67,27.63,27.64,48810.0
2020-05-27 15:05:00,27.64,27.68,27.64,27.67,124875.0,27.64,27.68,27.64,27.67,124875.0
2020-05-27 15:10:00,27.66,27.66,27.64,27.66,46500.0,27.66,27.66,27.64,27.66,46500.0
2020-05-27 15:15:00,27.66,27.7,27.65,27.7,20475.0,27.66,27.7,27.65,27.7,20475.0
2020-05-27 15:20:00,27.69,27.72,27.69,27.7,85665.0,27.69,27.72,27.69,27.7,85665.0
2020-05-27 15:25:00,27.69,27.72,27.67,27.7,80415.0,27.69,27.72,27.67,27.7,80415.0
2020-05-27 15:30:00,27.7,27.7,27.67,27.69,122175.0,27.7,27.7,27.67,27.69,122175.0
2020-05-27 15:35:00,27.69,27.7,27.67,27.69,75000.0,27.69,27.7,27.67,27.69,75000.0
2020-05-27 15:40:00,27.68,27.71,27.68,27.7,79950.0,27.68,27.71,27.68,27.7,79950.0
2020-05-27 15:45:00,27.69,27.71,27.69,27.7,167160.0,27.69,27.71,27.69,27.7,167160.0
2020-05-27 15:50:00,27.71,27.75,27.69,27.7,526320.0,27.71,27.75,27.69,27.7,526320.0
2020-05-27 15:55:00,27.69,27.71,27.67,27.68,685395.0,27.69,27.71,27.67,27.68,685395.0
2020-05-28 09:30:00,27.67,27.74,27.63,27.74,77505.0,27.67,27.74,27.63,27.74,77505.0
2020-05-28 09:35:00,27.69,27.71,27.54,27.54,50010.0,27.69,27.71,27.54,27.54,50010.0
2020-05-28 09:40:00,27.55,27.56,27.44,27.51,64200.0,27.55,27.56,27.44,27.51,64200.0
2020-05-28 09:45:00,27.51,27.51,27.43,27.5,34260.0,27.51,27.51,27.43,27.5,34260.0
2020-05-28 09:50:00,27.51,27.54,27.5,27.54,13500.0,27.51,27.54,27.5,27.54,13500.0
2020-05-28 09:55:00,27.57,27.62,27.49,27.62,64260.0,27.57,27.62,27.49,27.62,64260.0
2020-05-28 10:00:00,27.6,27.63,27.55,27.63,38370.0,27.6,27.63,27.55,27.63,38370.0
2020-05-28 10:05:00,27.63,27.75,27.57,27.75,68580.0,27.63,27.75,27.57,27.75,68580.0
2020-05-28 10:10:00,27.75,27.79,27.72,27.74,61815.0,27.75,27.79,27.72,27.74,61815.0
2020-05-28 10:15:00,27.77,27.78,27.66,27.72,125040.0,27.77,27.78,27.66,27.72,125040.0
2020-05-28 10:20:00,27.72,27.72,27.62,27.66,88500.0,27.72,27.72,27.62,27.66,88500.0
2020-05-28 10:25:00,27.7,27.72,27.59,27.59,33075.0,27.7,27.72,27.59,27.59,33075.0
2020-05-28 10:30:00,27.62,27.64,27.58,27.6,34500.0,27.62,27.64,27.58,27.6,34500.0
2020-05-28 10:35:00,27.61,27.65,27.61,27.65,15000.0,27.61,27.65,27.61,27.65,15000.0
2020-05-28 10:40:00,27.65,27.67,27.64,27.65,33060.0,27.65,27.67,27.64,27.65,33060.0
2020-05-28 10:45:00,27.66,27.74,27.66,27.73,28500.0,27.66,27.74,27.66,27.73,28500.0
2020-05-28 10:50:00,27.73,27.8,27.69,27.78,83415.0,27.73,27.8,27.69,27.78,83415.0
2020-05-28 10:55:00,27.77,27.79,27.7,27.75,41775.0,27.77,27.79,27.7,27.75,41775.0
2020-05-28 11:00:00,27.76,27.78,27.72,27.72,15000.0,27.76,27.78,27.72,27.72,15000.0
2020-05-28 11:05:00,27.73,27.77,27.7,27.7,32010.0,27.73,27.77,27.7,27.7,32010.0
2020-05-28 11:10:00,27.67,27.75,27.67,27.73,32775.0,27.67,27.75,27.67,27.73,32775.0
2020-05-28 11:15:00,27.74,27.75,27.72,27.75,31500.0,27.74,27.75,27.72,27.75,31500.0
2020-05-28 11:20:00,27.75,27.76,27.73,27.73,12000.0,27.75,27.76,27.73,27.73,12000.0
2020-05-28 11:25:00,27.73,27.76,27.72,27.76,16545.0,27.73,27.76,27.72,27.76,16545.0
2020-05-28 11:30:00,27.79,27.79,27.75,27.76,16500.0,27.79,27.79,27.75,27.76,16500.0
2020-05-28 11:35:00,27.75,27.77,27.7,27.72,73710.0,27.75,27.77,27.7,27.72,73710.0
2020-05-28 11:40:00,27.71,27.76,27.7,27.76,16500.0,27.71,27.76,27.7,27.76,16500.0
2020-05-28 11:45:00,27.77,27.77,27.75,27.77,16665.0,27.77,27.77,27.75,27.77,16665.0
2020-05-28 11:50:00,27.78,27.81,27.77,27.79,32130.0,27.78,27.81,27.77,27.79,32130.0
2020-05-28 11:55:00,27.8,27.85,27.78,27.85,24990.0,27.8,27.85,27.78,27.85,24990.0
2020-05-28 12:00:00,27.85,27.85,27.78,27.78,34545.0,27.85,27.85,27.78,27.78,34545.0
2020-05-28 12:05:00,27.8,27.81,27.76,27.76,22905.0,27.8,27.81,27.76,27.76,22905.0
2020-05-28 12:10:00,27.77,27.79,27.73,27.74,19500.0,27.77,27.79,27.73,27.74,19500.0
2020-05-28 12:15:00,27.73,27.76,27.7,27.73,21000.0,27.73,27.76,27.7,27.73,21000.0
2020-05-28 12:20:00,27.74,27.74,27.72,27.72,11895.0,27.74,27.74,27.72,27.72,11895.0
2020-05-28 12:25:00,27.74,27.74,27.68,27.69,28500.0,27.74,27.74,27.68,27.69,28500.0
2020-05-28 12:30:00,27.69,27.72,27.66,27.72,34200.0,27.69,27.72,27.66,27.72,34200.0
2020-05-28 12:35:00,27.7,27.72,27.68,27.69,51000.0,27.7,27.72,27.68,27.69,51000.0
2020-05-28 12:40:00,27.71,27.72,27.69,27.71,39000.0,27.71,27.72,27.69,27.71,39000.0
2020-05-28 12:45:00,27.71,27.72,27.71,27.72,7500.0,27.71,27.72,27.71,27.72,7500.0
2020-05-28 12:50:00,27.71,27.79,27.7,27.71,320325.0,27.71,27.79,27.7,27.71,320325.0
2020-05-28 12:55:00,27.71,27.71,27.69,27.7,19500.0,27.71,27.71,27.69,27.7,19500.0
2020-05-28 13:00:00,27.7,27.7,27.64,27.65,28500.0,27.7,27.7,27.64,27.65,28500.0
2020-05-28 13:05:00,27.66,27.66,27.59,27.62,64695.0,27.66,27.66,27.59,27.62,64695.0
2020-05-28 13:10:00,27.62,27.68,27.6,27.68,22500.0,27.62,27.68,27.6,27.68,22500.0
2020-05-28 13:15:00,27.7,27.75,27.69,27.73,50715.0,27.7,27.75,27.69,27.73,50715.0
2020-05-28 13:20:00,27.73,27.74,27.72,27.72,36000.0,27.73,27.74,27.72,27.72,36000.0
2020-05-28 13:25:00,27.73,27.76,27.72,27.76,20325.0,27.73,27.76,27.72,27.76,20325.0
2020-05-28 13:30:00,27.76,27.78,27.76,27.76,22530.0,27.76,27.78,27.76,27.76,22530.0
2020-05-28 13:35:00,27.77,27.79,27.76,27.78,12000.0,27.77,27.79,27.76,27.78,12000.0
2020-05-28 13:40:00,27.79,27.81,27.79,27.8,15000.0,27.79,27.81,27.79,27.8,15000.0
2020-05-28 13:45:00,27.8,27.81,27.77,27.77,33360.0,27.8,27.81,27.77,27.77,33360.0
2020-05-28 13:50:00,27.76,27.78,27.75,27.77,21555.0,27.76,27.78,27.75,27.77,21555.0
2020-05-28 13:55:00,27.79,27.79,27.71,27.74,32025.0,27.79,27.79,27.71,27.74,32025.0
2020-05-28 14:00:00,27.74,27.77,27.74,27.77,30465.0,27.74,27.77,27.74,27.77,30465.0
2020-05-28 14:05:00,27.75,27.78,27.74,27.75,57810.0,27.75,27.78,27.74,27.75,57810.0
2020-05-28 14:10:00,27.74,27.78,27.74,27.76,32370.0,27.74,27.78,27.74,27.76,32370.0
2020-05-28 14:15:00,27.77,27.81,27.74,27.74,40260.0,27.77,27.81,27.74,27.74,40260.0
2020-05-28 14:20:00,27.79,27.79,27.77,27.77,16500.0,27.79,27.79,27.77,27.77,16500.0
2020-05-28 14:25:00,27.78,27.78,27.73,27.73,27000.0,27.78,27.78,27.73,27.73,27000.0
2020-05-28 14:30:00,27.75,27.75,27.71,27.71,49845.0,27.75,27.75,27.71,27.71,49845.0
2020-05-28 14:35:00,27.72,27.72,27.67,27.67,16500.0,27.72,27.72,27.67,27.67,16500.0
2020-05-28 14:40:00,27.68,27.69,27.66,27.66,12000.0,27.68,27.69,27.66,27.66,12000.0
2020-05-28 14:45:00,27.67,27.71,27.67,27.7,19875.0,27.67,27.71,27.67,27.7,19875.0
2020-05-28 14:50:00,27.71,27.72,27.64,27.65,40620.0,27.71,27.72,27.64,27.65,40620.0
2020-05-28 14:55:00,27.63,27.65,27.58,27.63,75465.0,27.63,27.65,27.58,27.63,75465.0
2020-05-28 15:00:00,27.64,27.68,27.64,27.66,28500.0,27.64,27.68,27.64,27.66,28500.0
2020-05-28 15:05:00,27.67,27.73,27.67,27.68,50955.0,27.67,27.73,27.67,27.68,50955.0
2020-05-28 15:10:00,27.66,27.75,27.66,27.75,21000.0,27.66,27.75,27.66,27.75,21000.0
2020-05-28 15:15:00,27.74,27.75,27.64,27.64,33000.0,27.74,27.75,27.64,27.64,33000.0
2020-05-28 15:20:00,27.65,27.65,27.58,27.6,52875.0,27.65,27.65,27.58,27.6,52875.0
2020-05-28 15:25:00,27.59,27.61,27.55,27.55,43500.0,27.59,27.61,27.55,27.55,43500.0
2020-05-28 15:30:00,27.53,27.56,27.51,27.53,48000.0,27.53,27.56,27.51,27.53,48000.0
2020-05-28 15:35:00,27.53,27.62,27.52,27.58,31710.0,27.53,27.62,27.52,27.58,31710.0
2020-05-28 15:40:00,27.57,27.59,27.55,27.59,43500.0,27.57,27.59,27.55,27.59,43500.0
2020-05-28 15:45:00,27.58,27.58,27.44,27.44,118710.0,27.58,27.58,27.44,27.44,118710.0
2020-05-28 15:50:00,27.45,27.55,27.42,27.54,179940.0,27.45,27.55,27.42,27.54,179940.0
2020-05-28 15:55:00,27.56,27.6,27.52,27.53,318720.0,27.56,27.6,27.52,27.53,318720.0
2020-05-29 09:30:00,27.65,27.65,27.5,27.56,60480.0,27.65,27.65,27.5,27.56,60480.0
2020-05-29 09:35:00,27.57,27.64,27.55,27.62,13500.0,27.57,27.64,27.55,27.62,13500.0
2020-05-29 09:40:00,27.61,27.65,27.58,27.6,16350.0,27.61,27.65,27.58,27.6,16350.0
2020-05-29 09:45:00,27.63,27.67,27.6,27.61,37440.0,27.63,27.67,27.6,27.61,37440.0
2020-05-29 09:50:00,27.59,27.68,27.59,27.68,53625.0,27.59,27.68,27.59,27.68,53625.0
2020-05-29 09:55:00,27.71,27.71,27.65,27.68,19830.0,27.71,27.71,27.65,27.68,19830.0
2020-05-29 10:00:00,27.66,27.7,27.57,27.7,154395.0,27.66,27.7,27.57,27.7,154395.0
2020-05-29 10:05:00,27.71,27.72,27.64,27.64,38595.0,27.71,27.72,27.64,27.64,38595.0
2020-05-29 10:10:00,27.64,27.68,27.59,27.68,49725.0,27.64,27.68,27.59,27.68,49725.0
2020-05-29 10:15:00,27.64,27.68,27.63,27.66,45255.0,27.64,27.68,27.63,27.66,45255.0
2020-05-29 10:20:00,27.66,27.68,27.65,27.68,128010.0,27.66,27.68,27.65,27.68,128010.0
2020-05-29 10:25:00,27.68,27.72,27.64,27.71,39000.0,27.68,27.72,27.64,27.71,39000.0
2020-05-29 10:30:00,27.72,27.79,27.72,27.75,34020.0,27.72,27.79,27.72,27.75,34020.0
2020-05-29 10:35:00,27.74,27.76,27.69,27.76,57000.0,27.74,27.76,27.69,27.76,57000.0
2020-05-29 10:40:00,27.76,27.77,27.73,27.74,91410.0,27.76,27.77,27.73,27.74,91410.0
2020-05-29 10:45:00,27.74,27.74,27.66,27.66,27000.0,27.74,27.74,27.66,27.66,27000.0
2020-05-29 10:50:00,27.67,27.72,27.66,27.68,23535.0,27.67,27.72,27.66,27.68,23535.0
2020-05-29 10:55:00,27.65,27.7,27.65,27.65,16500.0,27.65,27.7,27.65,27.65,16500.0
2020-05-29 11:00:00,27.68,27.68,27.58,27.59,18000.0,27.68,27.68,27.58,27.59,18000.0
2020-05-29 11:05:00,27.59,27.62,27.59,27.59,32730.0,27.59,27.62,27.59,27.59,32730.0
2020-05-29 11:10:00,27.62,27.64,27.6,27.63,62250.0,27.62,27.64,27.6,27.63,62250.0
2020-05-29 11:15:00,27.62,27.62,27.56,27.56,18000.0,27.62,27.62,27.56,27.56,18000.0
2020-05-29 11:20:00,27.6,27.6,27.52,27.52,29760.0,27.6,27.6,27.52,27.52,29760.0
2020-05-29 11:25:00,27.52,27.56,27.5,27.5,12000.0,27.52,27.56,27.5,27.5,12000.0
2020-05-29 11:30:00,27.5,27.51,27.46,27.46,13575.0,27.5,27.51,27.46,27.46,13575.0
2020-05-29 11:35:00,27.49,27.52,27.48,27.5,27000.0,27.49,27.52,27.48,27.5,27000.0
2020-05-29 11:40:00,27.51,27.58,27.51,27.57,33000.0,27.51,27.58,27.51,27.57,33000.0
2020-05-29 11:45:00,27.59,27.67,27.58,27.67,343905.0,27.59,27.67,27.58,27.67,343905.0
2020-05-29 11:50:00,27.66,27.68,27.65,27.68,16890.0,27.66,27.68,27.65,27.68,16890.0
2020-05-29 11:55:00,27.7,27.7,27.68,27.69,9000.0,27.7,27.7,27.68,27.69,9000.0
2020-05-29 12:00:00,27.71,27.73,27.7,27.73,23475.0,27.71,27.73,27.7,27.73,23475.0
2020-05-29 12:05:00,27.71,27.71,27.62,27.65,60990.0,27.71,27.71,27.62,27.65,60990.0
2020-05-29 12:10:00,27.65,27.65,27.59,27.6,33000.0,27.65,27.65,27.59,27.6,33000.0
2020-05-29 12:15:00,27.6,27.63,27.6,27.6,31470.0,27.6,27.63,27.6,27.6,31470.0
2020-05-29 12:20:00,27.6,27.61,27.6,27.6,10920.0,27.6,27.61,27.6,27.6,10920.0
2020-05-29 12:25:00,27.6,27.61,27.59,27.61,9000.0,27.6,27.61,27.59,27.61,9000.0
2020-05-29 12:30:00,27.62,27.62,27.6,27.61,16725.0,27.62,27.62,27.6,27.61,16725.0
2020-05-29 12:35:00,27.63,27.68,27.63,27.66,24030.0,27.63,27.68,27.63,27.66,24030.0
2020-05-29 12:40:00,27.67,27.67,27.63,27.65,33525.0,27.67,27.67,27.63,27.65,33525.0
2020-05-29 12:45:00,27.65,27.67,27.65,27.66,16500.0,27.65,27.67,27.65,27.66,16500.0
2020-05-29 12:50:00,27.66,27.66,27.6,27.6,16500.0,27.66,27.66,27.6,27.6,16500.0
2020-05-29 12:55:00,27.6,27.73,27.6,27.73,14385.0,27.6,27.73,27.6,27.73,14385.0
2020-05-29 13:00:00,27.69,27.71,27.67,27.68,15195.0,27.69,27.71,27.67,27.68,15195.0
2020-05-29 13:05:00,27.63,27.7,27.63,27.67,18000.0,27.63,27.7,27.63,27.67,18000.0
2020-05-29 13:10:00,27.67,27.71,27.66,27.71,16500.0,27.67,27.71,27.66,27.71,16500.0
2020-05-29 13:15:00,27.71,27.71,27.69,27.69,13500.0,27.71,27.71,27.69,27.69,13500.0
2020-05-29 13:20:00,27.69,27.7,27.69,27.7,8430.0,27.69,27.7,27.69,27.7,8430.0
2020-05-29 13:25:00,27.7,27.7,27.67,27.68,36720.0,27.7,27.7,27.67,27.68,36720.0
2020-05-29 13:30:00,27.66,27.67,27.65,27.65,7500.0,27.66,27.67,27.65,27.65,7500.0
2020-05-29 13:35:00,27.65,27.65,27.62,27.64,12465.0,27.65,27.65,27.62,27.64,12465.0
2020-05-29 13:40:00,27.65,27.66,27.62,27.63,9060.0,27.65,27.66,27.62,27.63,9060.0
2020-05-29 13:45:00,27.62,27.66,27.62,27.63,10755.0,27.62,27.66,27.62,27.63,10755.0
2020-05-29 13:50:00,27.62,27.64,27.6,27.6,16395.0,27.62,27.64,27.6,27.6,16395.0
2020-05-29 13:55:00,27.63,27.63,27.63,27.63,1500.0,27.63,27.63,27.63,27.63,1500.0
2020-05-29 14:00:00,27.62,27.66,27.62,27.66,27465.0,27.62,27.66,27.62,27.66,27465.0
2020-05-29 14:05:00,27.63,27.85,27.63,27.85,106110.0,27.63,27.85,27.63,27.85,106110.0
2020-05-29 14:10:00,27.87,27.88,27.73,27.74,45810.0,27.87,27.88,27.73,27.74,45810.0
2020-05-29 14:15:00,27.75,27.8,27.75,27.8,33330.0,27.75,27.8,27.75,27.8,33330.0
2020-05-29 14:20:00,27.8,27.81,27.76,27.8,43620.0,27.8,27.81,27.76,27.8,43620.0
2020-05-29 14:25:00,27.79,27.84,27.78,27.79,72780.0,27.79,27.84,27.78,27.79,72780.0
2020-05-29 14:30:00,27.8,27.83,27.76,27.82,33000.0,27.8,27.83,27.76,27.82,33000.0
2020-05-29 14:35:00,27.83,27.83,27.79,27.8,33225.0,27.83,27.83,27.79,27.8,33225.0
2020-05-29 14:40:00,27.76,27.78,27.73,27.75,21105.0,27.76,27.78,27.73,27.75,21105.0
2020-05-29 14:45:00,27.76,27.76,27.7,27.7,49950.0,27.76,27.76,27.7,27.7,49950.0
2020-05-29 14:50:00,27.65,27.66,27.54,27.66,60000.0,27.65,27.66,27.54,27.66,60000.0
2020-05-29 14:55:00,27.63,27.8,27.56,27.77,78900.0,27.63,27.8,27.56,27.77,78900.0
2020-05-29 15:00:00,27.82,27.93,27.82,27.93,49965.0,27.82,27.93,27.82,27.93,49965.0
2020-05-29 15:05:00,27.9,27.9,27.86,27.87,50850.0,27.9,27.9,27.86,27.87,50850.0
2020-05-29 15:10:00,27.87,27.9,27.83,27.85,41535.0,27.87,27.9,27.83,27.85,41535.0
2020-05-29 15:15:00,27.84,27.84,27.8,27.82,25500.0,27.84,27.84,27.8,27.82,25500.0
2020-05-29 15:20:00,27.81,27.84,27.8,27.82,57090.0,27.81,27.84,27.8,27.82,57090.0
2020-05-29 15:25:00,27.78,27.78,27.73,27.76,121950.0,27.78,27.78,27.73,27.76,121950.0
2020-05-29 15:30:00,27.75,27.81,27.75,27.77,37755.0,27.75,27.81,27.75,27.77,37755.0
2020-05-29 15:35:00,27.77,27.78,27.74,27.77,25500.0,27.77,27.78,27.74,27.77,25500.0
2020-05-29 15:40:00,27.76,27.79,27.74,27.79,61500.0,27.76,27.79,27.74,27.79,61500.0
2020-05-29 15:45:00,27.76,27.77,27.69,27.73,120000.0,27.76,27.77,27.69,27.73,120000.0
2020-05-29 15:50:00,27.82,27.93,27.78,27.91,202815.0,27.82,27.93,27.78,27.91,202815.0
2020-05-29 15:55:00,27.9,27.9,27.8,27.8,388680.0,27.9,27.9,27.8,27.8,388680.0
2020-06-01 09:30:00,27.92,28.09,27.84,27.96,308520.0,27.92,28.09,27.84,27.96,308520.0
2020-06-01 09:35:00,27.94,28.03,27.92,28.01,62235.0,27.94,28.03,27.92,28.01,62235.0
2020-06-01 09:40:00,27.95,28.13,27.95,28.07,31005.0,27.95,28.13,27.95,28.07,31005.0
2020-06-01 09:45:00,28.09,28.09,28.07,28.07,24000.0,28.09,28.09,28.07,28.07,24000.0
2020-06-01 09:50:00,28.07,28.07,27.94,27.98,66000.0,28.07,28.07,27.94,27.98,66000.0
2020-06-01 09:55:00,27.98,27.98,27.93,27.94,42000.0,27.98,27.98,27.93,27.94,42000.0
2020-06-01 10:00:00,27.96,27.99,27.92,27.92,37500.0,27.96,27.99,27.92,27.92,37500.0
2020-06-01 10:05:00,27.96,27.97,27.88,27.89,28500.0,27.96,27.97,27.88,27.89,28500.0
2020-06-01 10:10:00,27.88,27.89,27.85,27.85,30000.0,27.88,27.89,27.85,27.85,30000.0
2020-06-01 10:15:00,27.85,27.89,27.79,27.81,33540.0,27.85,27.89,27.79,27.81,33540.0
2020-06-01 10:20:00,27.81,27.82,27.76,27.82,113685.0,27.81,27.82,27.76,27.82,113685.0
2020-06-01 10:25:00,27.82,27.89,27.77,27.79,72285.0,27.82,27.89,27.77,27.79,72285.0
2020-06-01 10:30:00,27.82,27.82,27.72,27.75,78390.0,27.82,27.82,27.72,27.75,78390.0
2020-06-01 10:35:00,27.75,27.77,27.73,27.75,39000.0,27.75,27.77,27.73,27.75,39000.0
2020-06-01 10:40:00,27.78,27.85,27.78,27.83,32085.0,27.78,27.85,27.78,27.83,32085.0
2020-06-01 10:45:00,27.82,27.82,27.76,27.76,31500.0,27.82,27.82,27.76,27.76,31500.0
2020-06-01 10:50:00,27.76,27.77,27.75,27.76,31500.0,27.76,27.77,27.75,27.76,31500.0
2020-06-01 10:55:00,27.77,27.82,27.77,27.82,25890.0,27.77,27.82,27.77,27.82,25890.0
2020-06-01 11:00:00,27.81,27.84,27.79,27.81,62295.0,27.81,27.84,27.79,27.81,62295.0
2020-06-01 11:05:00,27.79,27.84,27.79,27.8,24000.0,27.79,27.84,27.79,27.8,24000.0
2020-06-01 11:10:00,27.83,27.85,27.8,27.81,48360.0,27.83,27.85,27.8,27.81,48360.0
2020-06-01 11:15:00,27.83,27.96,27.82,27.91,69000.0,27.83,27.96,27.82,27.91,69000.0
2020-06-01 11:20:00,27.94,27.95,27.87,27.87,22500.0,27.94,27.95,27.87,27.87,22500.0
2020-06-01 11:25:00,27.87,27.89,27.85,27.89,7800.0,27.87,27.89,27.85,27.89,7800.0
2020-06-01 11:30:00,27.88,27.88,27.82,27.84,42510.0,27.88,27.88,27.82,27.84,42510.0
2020-06-01 11:35:00,27.83,27.83,27.79,27.81,10530.0,27.83,27.83,27.79,27.81,10530.0
2020-06-01 11:40:00,27.83,27.83,27.83,27.83,3000.0,27.83,27.83,27.83,27.83,3000.0
2020-06-01 11:45:00,27.85,27.85,27.82,27.84,16500.0,27.85,27.85,27.82,27.84,16500.0
2020-06-01 11:50:00,27.85,27.99,27.85,27.98,36000.0,27.85,27.99,27.85,27.98,36000.0
2020-06-01 11:55:00,27.98,27.98,27.94,27.94,51870.0,27.98,27.98,27.94,27.94,51870.0
2020-06-01 12:00:00,27.91,27.92,27.89,27.91,21000.0,27.91,27.92,27.89,27.91,21000.0
2020-06-01 12:05:00,27.92,27.93,27.91,27.91,18000.0,27.92,27.93,27.91,27.91,18000.0
2020-06-01 12:10:00,27.89,27.9,27.89,27.9,19500.0,27.89,27.9,27.89,27.9,19500.0
2020-06-01 12:15:00,27.89,27.89,27.86,27.87,23265.0,27.89,27.89,27.86,27.87,23265.0
2020-06-01 12:20:00,27.87,27.87,27.8,27.8,21090.0,27.87,27.87,27.8,27.8,21090.0
2020-06-01 12:25:00,27.82,27.84,27.79,27.84,25500.0,27.82,27.84,27.79,27.84,25500.0
2020-06-01 12:30:00,27.83,27.85,27.83,27.83,10500.0,27.83,27.85,27.83,27.83,10500.0
2020-06-01 12:35:00,27.85,27.85,27.81,27.81,18000.0,27.85,27.85,27.81,27.81,18000.0
2020-06-01 12:40:00,27.84,27.85,27.84,27.84,21345.0,27.84,27.85,27.84,27.84,21345.0
2020-06-01 12:45:00,27.83,27.89,27.83,27.89,25500.0,27.83,27.89,27.83,27.89,25500.0
2020-06-01 12:50:00,27.9,27.91,27.89,27.9,23850.0,27.9,27.91,27.89,27.9,23850.0
2020-06-01 12:55:00,27.9,27.9,27.85,27.85,7500.0,27.9,27.9,27.85,27.85,7500.0
2020-06-01 13:00:00,27.88,27.9,27.88,27.9,22650.0,27.88,27.9,27.88,27.9,22650.0
2020-06-01 13:05:00,27.91,27.97,27.9,27.94,34065.0,27.91,27.97,27.9,27.94,34065.0
2020-06-01 13:10:00,27.95,27.97,27.91,27.92,13815.0,27.95,27.97,27.91,27.92,13815.0
2020-06-01 13:15:00,27.93,27.93,27.93,27.93,3000.0,27.93,27.93,27.93,27.93,3000.0
2020-06-01 13:20:00,27.94,27.94,27.92,27.94,12000.0,27.94,27.94,27.92,27.94,12000.0
2020-06-01 13:25:00,27.95,28.0,27.95,27.98,60000.0,27.95,28.0,27.95,27.98,60000.0
2020-06-01 13:30:00,27.97,28.01,27.97,28.01,32370.0,27.97,28.01,27.97,28.01,32370.0
2020-06-01 13:35:00,28.01,28.07,28.0,28.07,37875.0,28.01,28.07,28.0,28.07,37875.0
2020-06-01 13:40:00,28.05,28.07,28.04,28.06,30000.0,28.05,28.07,28.04,28.06,30000.0
2020-06-01 13:45:00,28.06,28.09,28.05,28.09,69045.0,28.06,28.09,28.05,28.09,69045.0
2020-06-01 13:50:00,28.09,28.1,28.08,28.1,49830.0,28.09,28.1,28.08,28.1,49830.0
2020-06-01 13:55:00,28.09,28.09,28.05,28.05,85665.0,28.09,28.09,28.05,28.05,85665.0
2020-06-01 14:00:00,28.05,28.1,28.05,28.09,25905.0,28.05,28.1,28.05,28.09,25905.0
2020-06-01 14:05:00,28.08,28.15,28.08,28.13,92580.0,28.08,28.15,28.08,28.13,92580.0
2020-06-01 14:10:00,28.13,28.13,28.1,28.12,41250.0,28.13,28.13,28.1,28.12,41250.0
2020-06-01 14:15:00,28.11,28.11,28.08,28.1,41145.0,28.11,28.11,28.08,28.1,41145.0
2020-06-01 14:20:00,28.08,28.09,28.08,28.08,19725.0,28.08,28.09,28.08,28.08,19725.0
2020-06-01 14:25:00,28.08,28.09,28.04,28.08,110175.0,28.08,28.09,28.04,28.08,110175.0
2020-06-01 14:30:00,28.09,28.12,28.08,28.12,25500.0,28.09,28.12,28.08,28.12,25500.0
2020-06-01 14:35:00,28.13,28.17,28.12,28.13,32085.0,28.13,28.17,28.12,28.13,32085.0
2020-06-01 14:40:00,28.14,28.18,28.14,28.17,34575.0,28.14,28.18,28.14,28.17,34575.0
2020-06-01 14:45:00,28.17,28.18,28.15,28.15,53415.0,28.17,28.18,28.15,28.15,53415.0
2020-06-01 14:50:00,28.12,28.12,28.04,28.04,35775.0,28.12,28.12,28.04,28.04,35775.0
2020-06-01 14:55:00,28.04,28.07,28.02,28.07,57390.0,28.04,28.07,28.02,28.07,57390.0
2020-06-01 15:00:00,28.07,28.08,28.05,28.06,40605.0,28.07,28.08,28.05,28.06,40605.0
2020-06-01 15:05:00,28.07,28.07,28.03,28.06,52500.0,28.07,28.07,28.03,28.06,52500.0
2020-06-01 15:10:00,28.07,28.07,28.03,28.04,74745.0,28.07,28.07,28.03,28.04,74745.0
2020-06-01 15:15:00,28.03,28.05,27.99,28.02,58500.0,28.03,28.05,27.99,28.02,58500.0
2020-06-01 15:20:00,28.04,28.06,28.03,28.06,55500.0,28.04,28.06,28.03,28.06,55500.0
2020-06-01 15:25:00,28.04,28.06,28.03,28.04,33300.0,28.04,28.06,28.03,28.04,33300.0
2020-06-01 15:30:00,28.04,28.04,27.98,27.99,37500.0,28.04,28.04,27.98,27.99,37500.0
2020-06-01 15:35:00,27.97,27.98,27.96,27.97,39480.0,27.97,27.98,27.96,27.97,39480.0
2020-06-01 15:40:00,27.97,28.0,27.97,27.98,79500.0,27.97,28.0,27.97,27.98,79500.0
2020-06-01 15:45:00,27.98,27.98,27.93,27.94,64950.0,27.98,27.98,27.93,27.94,64950.0
2020-06-01 15:50:00,27.92,27.93,27.77,27.77,301500.0,27.92,27.93,27.77,27.77,301500.0
2020-06-01 15:55:00,27.8,27.87,27.76,27.82,520455.0,27.8,27.87,27.76,27.82,520455.0
2020-06-02 09:30:00,28.03,28.03,27.93,28.0,129210.0,28.03,28.03,27.93,28.0,129210.0
2020-06-02 09:35:00,28.0,28.01,27.83,27.87,31725.0,28.0,28.01,27.83,27.87,31725.0
2020-06-02 09:40:00,27.95,27.96,27.91,27.95,28500.0,27.95,27.96,27.91,27.95,28500.0
2020-06-02 09:45:00,27.93,27.95,27.87,27.87,63225.0,27.93,27.95,27.87,27.87,63225.0
2020-06-02 09:50:00,27.9,27.94,27.87,27.93,129165.0,27.9,27.94,27.87,27.93,129165.0
2020-06-02 09:55:00,27.95,27.95,27.92,27.93,16500.0,27.95,27.95,27.92,27.93,16500.0
2020-06-02 10:00:00,27.94,28.02,27.94,28.01,178770.0,27.94,28.02,27.94,28.01,178770.0
2020-06-02 10:05:00,28.01,28.01,27.94,27.98,36225.0,28.01,28.01,27.94,27.98,36225.0
2020-06-02 10:10:00,27.97,28.01,27.95,27.99,46500.0,27.97,28.01,27.95,27.99,46500.0
2020-06-02 10:15:00,28.0,28.1,28.0,28.09,57030.0,28.0,28.1,28.0,28.09,57030.0
2020-06-02 10:20:00,28.1,28.17,28.09,28.11,52050.0,28.1,28.17,28.09,28.11,52050.0
2020-06-02 10:25:00,28.11,28.12,28.11,28.12,18000.0,28.11,28.12,28.11,28.12,18000.0
2020-06-02 10:30:00,28.14,28.14,28.1,28.1,37500.0,28.14,28.14,28.1,28.1,37500.0
2020-06-02 10:35:00,28.1,28.13,28.1,28.13,16500.0,28.1,28.13,28.1,28.13,16500.0
2020-06-02 10:40:00,28.12,28.15,28.1,28.1,67800.0,28.12,28.15,28.1,28.1,67800.0
2020-06-02 10:45:00,28.1,28.1,28.04,28.05,25500.0,28.1,28.1,28.04,28.05,25500.0
2020-06-02 10:50:00,28.04,28.05,28.03,28.04,30000.0,28.04,28.05,28.03,28.04,30000.0
2020-06-02 10:55:00,28.03,28.11,28.03,28.04,116220.0,28.03,28.11,28.03,28.04,116220.0
2020-06-02 11:00:00,28.04,28.08,28.03,28.05,49545.0,28.04,28.08,28.03,28.05,49545.0
2020-06-02 11:05:00,28.03,28.05,27.94,27.97,45795.0,28.03,28.05,27.94,27.97,45795.0
2020-06-02 11:10:00,27.95,27.95,27.91,27.91,12000.0,27.95,27.95,27.91,27.91,12000.0
2020-06-02 11:15:00,27.9,27.96,27.9,27.96,30000.0,27.9,27.96,27.9,27.96,30000.0
2020-06-02 11:20:00,27.97,27.98,27.93,27.93,37500.0,27.97,27.98,27.93,27.93,37500.0
2020-06-02 11:25:00,27.94,27.96,27.93,27.93,70770.0,27.94,27.96,27.93,27.93,70770.0
2020-06-02 11:30:00,27.89,27.91,27.88,27.89,18000.0,27.89,27.91,27.88,27.89,18000.0
2020-06-02 11:35:00,27.89,27.9,27.86,27.88,41250.0,27.89,27.9,27.86,27.88,41250.0
2020-06-02 11:40:00,27.89,27.89,27.89,27.89,10500.0,27.89,27.89,27.89,27.89,10500.0
2020-06-02 11:45:00,27.9,27.9,27.88,27.88,51045.0,27.9,27.9,27.88,27.88,51045.0
2020-06-02 11:50:00,27.86,27.86,27.83,27.84,26385.0,27.86,27.86,27.83,27.84,26385.0
2020-06-02 11:55:00,27.83,27.89,27.82,27.89,39000.0,27.83,27.89,27.82,27.89,39000.0
2020-06-02 12:00:00,27.88,27.92,27.87,27.91,42825.0,27.88,27.92,27.87,27.91,42825.0
2020-06-02 12:05:00,27.9,27.93,27.9,27.92,13500.0,27.9,27.93,27.9,27.92,13500.0
2020-06-02 12:10:00,27.94,27.96,27.93,27.96,33000.0,27.94,27.96,27.93,27.96,33000.0
2020-06-02 12:15:00,27.94,27.94,27.92,27.94,27000.0,27.94,27.94,27.92,27.94,27000.0
2020-06-02 12:20:00,27.93,27.93,27.92,27.93,9000.0,27.93,27.93,27.92,27.93,9000.0
2020-06-02 12:25:00,27.93,27.96,27.93,27.94,15000.0,27.93,27.96,27.93,27.94,15000.0
2020-06-02 12:30:00,27.94,27.94,27.9,27.91,16500.0,27.94,27.94,27.9,27.91,16500.0
2020-06-02 12:35:00,27.9,27.92,27.9,27.9,4500.0,27.9,27.92,27.9,27.9,4500.0
2020-06-02 12:40:00,27.91,27.92,27.91,27.91,11775.0,27.91,27.92,27.91,27.91,11775.0
2020-06-02 12:45:00,27.9,27.9,27.85,27.86,27000.0,27.9,27.9,27.85,27.86,27000.0
2020-06-02 12:50:00,27.87,27.87,27.85,27.85,10500.0,27.87,27.87,27.85,27.85,10500.0
2020-06-02 12:55:00,27.85,27.87,27.85,27.86,10830.0,27.85,27.87,27.85,27.86,10830.0
2020-06-02 13:00:00,27.87,27.87,27.87,27.87,18000.0,27.87,27.87,27.87,27.87,18000.0
2020-06-02 13:05:00,27.87,27.87,27.86,27.87,12000.0,27.87,27.87,27.86,27.87,12000.0
2020-06-02 13:10:00,27.89,27.91,27.89,27.91,15000.0,27.89,27.91,27.89,27.91,15000.0
2020-06-02 13:15:00,27.91,27.99,27.91,27.97,37500.0,27.91,27.99,27.91,27.97,37500.0
2020-06-02 13:20:00,27.98,28.04,27.97,28.02,38955.0,27.98,28.04,27.97,28.02,38955.0
2020-06-02 13:25:00,28.02,28.02,28.0,28.0,32850.0,28.02,28.02,28.0,28.0,32850.0
2020-06-02 13:30:00,28.0,28.03,27.99,28.03,96030.0,28.0,28.03,27.99,28.03,96030.0
2020-06-02 13:35:00,28.03,28.05,28.02,28.04,24000.0,28.03,28.05,28.02,28.04,24000.0
2020-06-02 13:40:00,28.04,28.04,27.99,28.01,48660.0,28.04,28.04,27.99,28.01,48660.0
2020-06-02 13:45:00,28.0,28.01,27.98,27.99,13500.0,28.0,28.01,27.98,27.99,13500.0
2020-06-02 13:50:00,27.99,28.01,27.98,28.01,21240.0,27.99,28.01,27.98,28.01,21240.0
2020-06-02 13:55:00,28.0,28.01,27.98,27.98,38280.0,28.0,28.01,27.98,27.98,38280.0
2020-06-02 14:00:00,27.96,27.98,27.96,27.96,42000.0,27.96,27.98,27.96,27.96,42000.0
2020-06-02 14:05:00,27.97,27.97,27.89,27.92,53595.0,27.97,27.97,27.89,27.92,53595.0
2020-06-02 14:10:00,27.93,27.97,27.92,27.94,27000.0,27.93,27.97,27.92,27.94,27000.0
2020-06-02 14:15:00,27.95,28.02,27.94,28.02,61095.0,27.95,28.02,27.94,28.02,61095.0
2020-06-02 14:20:00,28.01,28.01,27.98,27.98,37530.0,28.01,28.01,27.98,27.98,37530.0
2020-06-02 14:25:00,27.99,27.99,27.96,27.97,15000.0,27.99,27.99,27.96,27.97,15000.0
2020-06-02 14:30:00,27.98,27.98,27.95,27.95,16500.0,27.98,27.98,27.95,27.95,16500.0
2020-06-02 14:35:00,27.95,27.96,27.94,27.95,24000.0,27.95,27.96,27.94,27.95,24000.0
2020-06-02 14:40:00,27.93,27.96,27.91,27.94,50070.0,27.93,27.96,27.91,27.94,50070.0
2020-06-02 14:45:00,27.94,27.97,27.93,27.95,36285.0,27.94,27.97,27.93,27.95,36285.0
2020-06-02 14:50:00,27.97,27.98,27.96,27.97,31500.0,27.97,27.98,27.96,27.97,31500.0
2020-06-02 14:55:00,27.98,27.98,27.96,27.96,10500.0,27.98,27.98,27.96,27.96,10500.0
2020-06-02 15:00:00,27.98,27.99,27.95,27.97,76500.0,27.98,27.99,27.95,27.97,76500.0
2020-06-02 15:05:00,27.96,27.96,27.91,27.93,28500.0,27.96,27.96,27.91,27.93,28500.0
2020-06-02 15:10:00,27.92,27.93,27.91,27.91,34500.0,27.92,27.93,27.91,27.91,34500.0
2020-06-02 15:15:00,27.93,27.93,27.88,27.89,42120.0,27.93,27.93,27.88,27.89,42120.0
2020-06-02 15:20:00,27.92,27.92,27.85,27.87,37530.0,27.92,27.92,27.85,27.87,37530.0
2020-06-02 15:25:00,27.83,27.87,27.83,27.87,18000.0,27.83,27.87,27.83,27.87,18000.0
2020-06-02 15:30:00,27.88,27.88,27.82,27.84,47685.0,27.88,27.88,27.82,27.84,47685.0
2020-06-02 15:35:00,27.84,27.88,27.84,27.88,45315.0,27.84,27.88,27.84,27.88,45315.0
2020-06-02 15:40:00,27.89,27.9,27.87,27.89,51120.0,27.89,27.9,27.87,27.89,51120.0
2020-06-02 15:45:00,27.89,27.91,27.85,27.91,36270.0,27.89,27.91,27.85,27.91,36270.0
2020-06-02 15:50:00,27.94,28.03,27.93,27.95,265740.0,27.94,28.03,27.93,27.95,265740.0
2020-06-02 15:55:00,27.95,27.98,27.9,27.98,141645.0,27.95,27.98,27.9,27.98,141645.0
2020-06-03 09:30:00,28.0,28.13,28.0,28.13,53280.0,28.0,28.13,28.0,28.13,53280.0
2020-06-03 09:35:00,28.08,28.12,28.01,28.01,27000.0,28.08,28.12,28.01,28.01,27000.0
2020-06-03 09:40:00,28.07,28.13,28.03,28.03,70815.0,28.07,28.13,28.03,28.03,70815.0
2020-06-03 09:45:00,28.08,28.08,27.95,27.96,60000.0,28.08,28.08,27.95,27.96,60000.0
2020-06-03 09:50:00,27.98,27.98,27.88,27.93,88350.0,27.98,27.98,27.88,27.93,88350.0
2020-06-03 09:55:00,27.93,27.94,27.85,27.9,66390.0,27.93,27.94,27.85,27.9,66390.0
2020-06-03 10:00:00,27.92,27.98,27.9,27.97,31500.0,27.92,27.98,27.9,27.97,31500.0
2020-06-03 10:05:00,27.97,27.97,27.93,27.93,40380.0,27.97,27.97,27.93,27.93,40380.0
2020-06-03 10:10:00,27.94,27.96,27.94,27.95,45000.0,27.94,27.96,27.94,27.95,45000.0
2020-06-03 10:15:00,27.97,27.99,27.92,27.98,73500.0,27.97,27.99,27.92,27.98,73500.0
2020-06-03 10:20:00,27.97,28.02,27.96,27.98,28500.0,27.97,28.02,27.96,27.98,28500.0
2020-06-03 10:25:00,27.99,28.01,27.97,27.97,34500.0,27.99,28.01,27.97,27.97,34500.0
2020-06-03 10:30:00,27.97,28.0,27.96,28.0,18000.0,27.97,28.0,27.96,28.0,18000.0
2020-06-03 10:35:00,27.99,28.1,27.97,28.1,28500.0,27.99,28.1,27.97,28.1,28500.0
2020-06-03 10:40:00,28.08,28.1,28.03,28.08,73500.0,28.08,28.1,28.03,28.08,73500.0
2020-06-03 10:45:00,28.06,28.14,28.05,28.14,36825.0,28.06,28.14,28.05,28.14,36825.0
2020-06-03 10:50:00,28.15,28.25,28.15,28.25,30210.0,28.15,28.25,28.15,28.25,30210.0
2020-06-03 10:55:00,28.25,28.35,28.25,28.32,137295.0,28.25,28.35,28.25,28.32,137295.0
2020-06-03 11:00:00,28.32,28.34,28.28,28.3,52500.0,28.32,28.34,28.28,28.3,52500.0
2020-06-03 11:05:00,28.3,28.38,28.3,28.35,36000.0,28.3,28.38,28.3,28.35,36000.0
2020-06-03 11:10:00,28.34,28.34,28.28,28.29,45585.0,28.34,28.34,28.28,28.29,45585.0
2020-06-03 11:15:00,28.29,28.35,28.28,28.35,43290.0,28.29,28.35,28.28,28.35,43290.0
2020-06-03 11:20:00,28.33,28.35,28.3,28.35,36900.0,28.33,28.35,28.3,28.35,36900.0
2020-06-03 11:25:00,28.34,28.34,28.33,28.33,6000.0,28.34,28.34,28.33,28.33,6000.0
2020-06-03 11:30:00,28.35,28.39,28.35,28.38,12000.0,28.35,28.39,28.35,28.38,12000.0
2020-06-03 11:35:00,28.39,28.39,28.35,28.36,21000.0,28.39,28.39,28.35,28.36,21000.0
2020-06-03 11:40:00,28.36,28.36,28.32,28.32,24000.0,28.36,28.36,28.32,28.32,24000.0
2020-06-03 11:45:00,28.32,28.34,28.31,28.33,44655.0,28.32,28.34,28.31,28.33,44655.0
2020-06-03 11:50:00,28.3,28.33,28.3,28.3,55500.0,28.3,28.33,28.3,28.3,55500.0
2020-06-03 11:55:00,28.32,28.34,28.31,28.34,31500.0,28.32,28.34,28.31,28.34,31500.0
2020-06-03 12:00:00,28.34,28.35,28.32,28.33,35505.0,28.34,28.35,28.32,28.33,35505.0
2020-06-03 12:05:00,28.31,28.33,28.25,28.27,34110.0,28.31,28.33,28.25,28.27,34110.0
2020-06-03 12:10:00,28.24,28.29,28.23,28.26,53595.0,28.24,28.29,28.23,28.26,53595.0
2020-06-03 12:15:00,28.26,28.3,28.26,28.28,58500.0,28.26,28.3,28.26,28.28,58500.0
2020-06-03 12:20:00,28.27,28.27,28.25,28.26,33315.0,28.27,28.27,28.25,28.26,33315.0
2020-06-03 12:25:00,28.26,28.3,28.26,28.29,30540.0,28.26,28.3,28.26,28.29,30540.0
2020-06-03 12:30:00,28.31,28.32,28.31,28.32,10620.0,28.31,28.32,28.31,28.32,10620.0
2020-06-03 12:35:00,28.32,28.33,28.31,28.32,28500.0,28.32,28.33,28.31,28.32,28500.0
2020-06-03 12:40:00,28.31,28.34,28.31,28.32,69960.0,28.31,28.34,28.31,28.32,69960.0
2020-06-03 12:45:00,28.32,28.32,28.3,28.3,25500.0,28.32,28.32,28.3,28.3,25500.0
2020-06-03 12:50:00,28.3,28.31,28.27,28.27,33480.0,28.3,28.31,28.27,28.27,33480.0
2020-06-03 12:55:00,28.27,28.27,28.25,28.27,19305.0,28.27,28.27,28.25,28.27,19305.0
2020-06-03 13:00:00,28.26,28.27,28.26,28.27,28500.0,28.26,28.27,28.26,28.27,28500.0
2020-06-03 13:05:00,28.25,28.25,28.22,28.23,21450.0,28.25,28.25,28.22,28.23,21450.0
2020-06-03 13:10:00,28.24,28.25,28.23,28.24,105000.0,28.24,28.25,28.23,28.24,105000.0
2020-06-03 13:15:00,28.25,28.25,28.2,28.2,45960.0,28.25,28.25,28.2,28.2,45960.0
2020-06-03 13:20:00,28.2,28.25,28.19,28.25,60870.0,28.2,28.25,28.19,28.25,60870.0
2020-06-03 13:25:00,28.25,28.28,28.25,28.27,54180.0,28.25,28.28,28.25,28.27,54180.0
2020-06-03 13:30:00,28.26,28.27,28.25,28.26,32205.0,28.26,28.27,28.25,28.26,32205.0
2020-06-03 13:35:00,28.26,28.26,28.19,28.19,24000.0,28.26,28.26,28.19,28.19,24000.0
2020-06-03 13:40:00,28.19,28.22,28.19,28.22,27405.0,28.19,28.22,28.19,28.22,27405.0
2020-06-03 13:45:00,28.23,28.23,28.21,28.22,13695.0,28.23,28.23,28.21,28.22,13695.0
2020-06-03 13:50:00,28.2,28.22,28.19,28.19,49500.0,28.2,28.22,28.19,28.19,49500.0
2020-06-03 13:55:00,28.2,28.24,28.19,28.19,38040.0,28.2,28.24,28.19,28.19,38040.0
2020-06-03 14:00:00,28.19,28.2,28.16,28.17,49335.0,28.19,28.2,28.16,28.17,49335.0
2020-06-03 14:05:00,28.17,28.17,28.09,28.1,75030.0,28.17,28.17,28.09,28.1,75030.0
2020-06-03 14:10:00,28.1,28.1,28.08,28.08,34665.0,28.1,28.1,28.08,28.08,34665.0
2020-06-03 14:15:00,28.08,28.12,28.08,28.12,30375.0,28.08,28.12,28.08,28.12,30375.0
2020-06-03 14:20:00,28.11,28.11,28.1,28.1,10500.0,28.11,28.11,28.1,28.1,10500.0
2020-06-03 14:25:00,28.11,28.11,28.08,28.1,33750.0,28.11,28.11,28.08,28.1,33750.0
2020-06-03 14:30:00,28.12,28.12,28.09,28.1,37995.0,28.12,28.12,28.09,28.1,37995.0
2020-06-03 14:35:00,28.1,28.12,28.1,28.12,20865.0,28.1,28.12,28.1,28.12,20865.0
2020-06-03 14:40:00,28.12,28.12,28.09,28.11,19920.0,28.12,28.12,28.09,28.11,19920.0
2020-06-03 14:45:00,28.11,28.12,28.09,28.1,21195.0,28.11,28.12,28.09,28.1,21195.0
2020-06-03 14:50:00,28.1,28.12,28.08,28.1,48585.0,28.1,28.12,28.08,28.1,48585.0
2020-06-03 14:55:00,28.08,28.1,28.05,28.05,36150.0,28.08,28.1,28.05,28.05,36150.0
2020-06-03 15:00:00,28.06,28.06,27.95,27.95,104400.0,28.06,28.06,27.95,27.95,104400.0
2020-06-03 15:05:00,27.94,27.94,27.9,27.92,204915.0,27.94,27.94,27.9,27.92,204915.0
2020-06-03 15:10:00,27.93,27.98,27.93,27.95,42060.0,27.93,27.98,27.93,27.95,42060.0
2020-06-03 15:15:00,27.95,27.95,27.9,27.94,27480.0,27.95,27.95,27.9,27.94,27480.0
2020-06-03 15:20:00,27.92,27.96,27.9,27.96,36000.0,27.92,27.96,27.9,27.96,36000.0
2020-06-03 15:25:00,27.98,28.0,27.97,28.0,48945.0,27.98,28.0,27.97,28.0,48945.0
2020-06-03 15:30:00,28.01,28.01,27.97,27.97,46635.0,28.01,28.01,27.97,27.97,46635.0
2020-06-03 15:35:00,27.96,28.0,27.96,27.99,67275.0,27.96,28.0,27.96,27.99,67275.0
2020-06-03 15:40:00,28.0,28.1,28.0,28.1,84360.0,28.0,28.1,28.0,28.1,84360.0
2020-06-03 15:45:00,28.07,28.08,28.04,28.07,63225.0,28.07,28.08,28.04,28.07,63225.0
2020-06-03 15:50:00,28.1,28.14,28.05,28.08,192840.0,28.1,28.14,28.05,28.08,192840.0
2020-06-03 15:55:00,28.09,28.09,28.04,28.05,215865.0,28.09,28.09,28.04,28.05,215865.0
2020-06-04 09:30:00,28.0,28.11,27.87,27.89,92160.0,28.0,28.11,27.87,27.89,92160.0
2020-06-04 09:35:00,28.01,28.06,27.97,27.99,6000.0,28.01,28.06,27.97,27.99,6000.0
2020-06-04 09:40:00,28.0,28.0,27.91,27.92,22740.0,28.0,28.0,27.91,27.92,22740.0
2020-06-04 09:45:00,27.97,27.97,27.97,27.97,3000.0,27.97,27.97,27.97,27.97,3000.0
2020-06-04 09:50:00,27.96,28.02,27.93,27.95,26760.0,27.96,28.02,27.93,27.95,26760.0
2020-06-04 09:55:00,27.92,27.95,27.91,27.95,18780.0,27.92,27.95,27.91,27.95,18780.0
2020-06-04 10:00:00,27.94,27.94,27.75,27.75,75000.0,27.94,27.94,27.75,27.75,75000.0
2020-06-04 10:05:00,27.74,27.76,27.72,27.72,66270.0,27.74,27.76,27.72,27.72,66270.0
2020-06-04 10:10:00,27.74,27.75,27.63,27.66,76695.0,27.74,27.75,27.63,27.66,76695.0
2020-06-04 10:15:00,27.65,27.75,27.65,27.74,45225.0,27.65,27.75,27.65,27.74,45225.0
2020-06-04 10:20:00,27.73,27.74,27.7,27.7,36300.0,27.73,27.74,27.7,27.7,36300.0
2020-06-04 10:25:00,27.66,27.66,27.63,27.66,28500.0,27.66,27.66,27.63,27.66,28500.0
2020-06-04 10:30:00,27.68,27.8,27.66,27.78,33000.0,27.68,27.8,27.66,27.78,33000.0
2020-06-04 10:35:00,27.77,27.78,27.74,27.75,31500.0,27.77,27.78,27.74,27.75,31500.0
2020-06-04 10:40:00,27.75,27.76,27.65,27.67,43050.0,27.75,27.76,27.65,27.67,43050.0
2020-06-04 10:45:00,27.67,27.73,27.67,27.73,18000.0,27.67,27.73,27.67,27.73,18000.0
2020-06-04 10:50:00,27.72,27.75,27.72,27.73,21240.0,27.72,27.75,27.72,27.73,21240.0
2020-06-04 10:55:00,27.74,27.75,27.73,27.73,37815.0,27.74,27.75,27.73,27.73,37815.0
2020-06-04 11:00:00,27.72,27.75,27.72,27.72,64080.0,27.72,27.75,27.72,27.72,64080.0
2020-06-04 11:05:00,27.74,27.77,27.74,27.74,21000.0,27.74,27.77,27.74,27.74,21000.0
2020-06-04 11:10:00,27.73,27.74,27.7,27.7,19500.0,27.73,27.74,27.7,27.7,19500.0
2020-06-04 11:15:00,27.71,27.71,27.64,27.66,16755.0,27.71,27.71,27.64,27.66,16755.0
2020-06-04 11:20:00,27.68,27.71,27.68,27.7,10500.0,27.68,27.71,27.68,27.7,10500.0
2020-06-04 11:25:00,27.68,27.68,27.63,27.63,19500.0,27.68,27.68,27.63,27.63,19500.0
2020-06-04 11:30:00,27.68,27.75,27.68,27.73,18000.0,27.68,27.75,27.68,27.73,18000.0
2020-06-04 11:35:00,27.72,27.74,27.67,27.67,19500.0,27.72,27.74,27.67,27.67,19500.0
2020-06-04 11:40:00,27.67,27.67,27.61,27.65,13500.0,27.67,27.67,27.61,27.65,13500.0
2020-06-04 11:45:00,27.69,27.7,27.66,27.67,31650.0,27.69,27.7,27.66,27.67,31650.0
2020-06-04 11:50:00,27.66,27.68,27.65,27.68,16500.0,27.66,27.68,27.65,27.68,16500.0
2020-06-04 11:55:00,27.67,27.68,27.67,27.68,7500.0,27.67,27.68,27.67,27.68,7500.0
2020-06-04 12:00:00,27.68,27.69,27.68,27.69,4500.0,27.68,27.69,27.68,27.69,4500.0
2020-06-04 12:05:00,27.7,27.72,27.68,27.71,21240.0,27.7,27.72,27.68,27.71,21240.0
2020-06-04 12:10:00,27.72,27.74,27.71,27.74,15000.0,27.72,27.74,27.71,27.74,15000.0
2020-06-04 12:15:00,27.72,27.77,27.71,27.77,30390.0,27.72,27.77,27.71,27.77,30390.0
2020-06-04 12:20:00,27.8,27.83,27.8,27.82,19500.0,27.8,27.83,27.8,27.82,19500.0
2020-06-04 12:25:00,27.85,27.88,27.85,27.86,12000.0,27.85,27.88,27.85,27.86,12000.0
2020-06-04 12:30:00,27.85,27.85,27.74,27.74,24000.0,27.85,27.85,27.74,27.74,24000.0
2020-06-04 12:35:00,27.74,27.74,27.7,27.7,4500.0,27.74,27.74,27.7,27.7,4500.0
2020-06-04 12:40:00,27.68,27.71,27.68,27.71,10500.0,27.68,27.71,27.68,27.71,10500.0
2020-06-04 12:45:00,27.73,27.73,27.7,27.7,9000.0,27.73,27.73,27.7,27.7,9000.0
2020-06-04 12:50:00,27.71,27.71,27.68,27.68,12000.0,27.71,27.71,27.68,27.68,12000.0
2020-06-04 12:55:00,27.68,27.71,27.67,27.67,25725.0,27.68,27.71,27.67,27.67,25725.0
2020-06-04 13:00:00,27.67,27.67,27.63,27.63,4500.0,27.67,27.67,27.63,27.63,4500.0
2020-06-04 13:05:00,27.63,27.67,27.63,27.66,25200.0,27.63,27.67,27.63,27.66,25200.0
2020-06-04 13:10:00,27.65,27.69,27.65,27.66,12195.0,27.65,27.69,27.65,27.66,12195.0
2020-06-04 13:15:00,27.66,27.68,27.65,27.67,10500.0,27.66,27.68,27.65,27.67,10500.0
2020-06-04 13:20:00,27.67,27.68,27.66,27.67,12000.0,27.67,27.68,27.66,27.67,12000.0
2020-06-04 13:25:00,27.67,27.7,27.65,27.69,25755.0,27.67,27.7,27.65,27.69,25755.0
2020-06-04 13:30:00,27.71,27.72,27.7,27.71,17370.0,27.71,27.72,27.7,27.71,17370.0
2020-06-04 13:35:00,27.69,27.73,27.69,27.73,13500.0,27.69,27.73,27.69,27.73,13500.0
2020-06-04 13:40:00,27.78,27.83,27.77,27.83,12000.0,27.78,27.83,27.77,27.83,12000.0
2020-06-04 13:45:00,27.82,27.82,27.77,27.79,22500.0,27.82,27.82,27.77,27.79,22500.0
2020-06-04 13:50:00,27.78,27.79,27.74,27.74,12000.0,27.78,27.79,27.74,27.74,12000.0
2020-06-04 13:55:00,27.73,27.77,27.73,27.77,10500.0,27.73,27.77,27.73,27.77,10500.0
2020-06-04 14:00:00,27.77,27.78,27.76,27.76,24000.0,27.77,27.78,27.76,27.76,24000.0
2020-06-04 14:05:00,27.76,27.76,27.74,27.75,19575.0,27.76,27.76,27.74,27.75,19575.0
2020-06-04 14:10:00,27.73,27.75,27.71,27.73,7500.0,27.73,27.75,27.71,27.73,7500.0
2020-06-04 14:15:00,27.75,27.75,27.73,27.73,30090.0,27.75,27.75,27.73,27.73,30090.0
2020-06-04 14:20:00,27.74,27.75,27.73,27.73,22500.0,27.74,27.75,27.73,27.73,22500.0
2020-06-04 14:25:00,27.72,27.74,27.72,27.73,16500.0,27.72,27.74,27.72,27.73,16500.0
2020-06-04 14:30:00,27.73,27.73,27.63,27.64,31500.0,27.73,27.73,27.63,27.64,31500.0
2020-06-04 14:35:00,27.64,27.64,27.62,27.62,9015.0,27.64,27.64,27.62,27.62,9015.0
2020-06-04 14:40:00,27.63,27.64,27.61,27.64,19260.0,27.63,27.64,27.61,27.64,19260.0
2020-06-04 14:45:00,27.62,27.64,27.62,27.62,13875.0,27.62,27.64,27.62,27.62,13875.0
2020-06-04 14:50:00,27.62,27.63,27.6,27.6,31500.0,27.62,27.63,27.6,27.6,31500.0
2020-06-04 14:55:00,27.6,27.61,27.56,27.58,55125.0,27.6,27.61,27.56,27.58,55125.0
2020-06-04 15:00:00,27.56,27.6,27.56,27.58,25500.0,27.56,27.6,27.56,27.58,25500.0
2020-06-04 15:05:00,27.56,27.56,27.47,27.47,30555.0,27.56,27.56,27.47,27.47,30555.0
2020-06-04 15:10:00,27.47,27.48,27.44,27.45,21300.0,27.47,27.48,27.44,27.45,21300.0
2020-06-04 15:15:00,27.47,27.49,27.43,27.47,57000.0,27.47,27.49,27.43,27.47,57000.0
2020-06-04 15:20:00,27.47,27.47,27.42,27.42,34485.0,27.47,27.47,27.42,27.42,34485.0
2020-06-04 15:25:00,27.44,27.44,27.41,27.44,69030.0,27.44,27.44,27.41,27.44,69030.0
2020-06-04 15:30:00,27.45,27.48,27.44,27.45,97065.0,27.45,27.48,27.44,27.45,97065.0
2020-06-04 15:35:00,27.45,27.45,27.4,27.4,75345.0,27.45,27.45,27.4,27.4,75345.0
2020-06-04 15:40:00,27.39,27.44,27.39,27.43,76140.0,27.39,27.44,27.39,27.43,76140.0
2020-06-04 15:45:00,27.43,27.48,27.42,27.47,99090.0,27.43,27.48,27.42,27.47,99090.0
2020-06-04 15:50:00,27.47,27.55,27.44,27.55,106035.0,27.47,27.55,27.44,27.55,106035.0
2020-06-04 15:55:00,27.57,27.59,27.57,27.59,139140.0,27.57,27.59,27.57,27.59,139140.0
2020-06-05 09:30:00,27.87,28.03,27.63,28.02,151005.0,27.87,28.03,27.63,28.02,151005.0
2020-06-05 09:35:00,27.95,27.96,27.84,27.92,150990.0,27.95,27.96,27.84,27.92,150990.0
2020-06-05 09:40:00,27.87,27.94,27.86,27.91,57765.0,27.87,27.94,27.86,27.91,57765.0
2020-06-05 09:45:00,27.9,27.92,27.8,27.87,104010.0,27.9,27.92,27.8,27.87,104010.0
2020-06-05 09:50:00,27.88,27.88,27.78,27.81,81435.0,27.88,27.88,27.78,27.81,81435.0
2020-06-05 09:55:00,27.81,27.85,27.73,27.77,63360.0,27.81,27.85,27.73,27.77,63360.0
2020-06-05 10:00:00,27.76,27.86,27.76,27.8,88110.0,27.76,27.86,27.76,27.8,88110.0
2020-06-05 10:05:00,27.83,27.83,27.77,27.79,104895.0,27.83,27.83,27.77,27.79,104895.0
2020-06-05 10:10:00,27.79,27.82,27.75,27.82,111105.0,27.79,27.82,27.75,27.82,111105.0
2020-06-05 10:15:00,27.82,27.82,27.64,27.68,150825.0,27.82,27.82,27.64,27.68,150825.0
2020-06-05 10:20:00,27.68,27.72,27.64,27.7,69435.0,27.68,27.72,27.64,27.7,69435.0
2020-06-05 10:25:00,27.72,27.76,27.72,27.74,24000.0,27.72,27.76,27.72,27.74,24000.0
2020-06-05 10:30:00,27.73,27.74,27.69,27.73,40500.0,27.73,27.74,27.69,27.73,40500.0
2020-06-05 10:35:00,27.73,27.75,27.71,27.73,46500.0,27.73,27.75,27.71,27.73,46500.0
2020-06-05 10:40:00,27.74,27.76,27.73,27.75,48000.0,27.74,27.76,27.73,27.75,48000.0
2020-06-05 10:45:00,27.76,27.76,27.73,27.74,16500.0,27.76,27.76,27.73,27.74,16500.0
2020-06-05 10:50:00,27.73,27.78,27.71,27.76,68730.0,27.73,27.78,27.71,27.76,68730.0
2020-06-05 10:55:00,27.77,27.82,27.75,27.82,20895.0,27.77,27.82,27.75,27.82,20895.0
2020-06-05 11:00:00,27.81,27.85,27.81,27.83,30000.0,27.81,27.85,27.81,27.83,30000.0
2020-06-05 11:05:00,27.84,27.86,27.81,27.81,15000.0,27.84,27.86,27.81,27.81,15000.0
2020-06-05 11:10:00,27.81,27.81,27.77,27.77,36030.0,27.81,27.81,27.77,27.77,36030.0
2020-06-05 11:15:00,27.79,27.85,27.79,27.82,34575.0,27.79,27.85,27.79,27.82,34575.0
2020-06-05 11:20:00,27.87,27.94,27.85,27.94,39000.0,27.87,27.94,27.85,27.94,39000.0
2020-06-05 11:25:00,27.95,27.95,27.92,27.92,33105.0,27.95,27.95,27.92,27.92,33105.0
2020-06-05 11:30:00,27.94,28.01,27.93,27.93,32520.0,27.94,28.01,27.93,27.93,32520.0
2020-06-05 11:35:00,27.91,27.94,27.9,27.91,12000.0,27.91,27.94,27.9,27.91,12000.0
2020-06-05 11:40:00,27.9,27.91,27.89,27.91,19500.0,27.9,27.91,27.89,27.91,19500.0
2020-06-05 11:45:00,27.91,27.95,27.9,27.95,45600.0,27.91,27.95,27.9,27.95,45600.0
2020-06-05 11:50:00,27.99,28.05,27.98,27.98,60900.0,27.99,28.05,27.98,27.98,60900.0
2020-06-05 11:55:00,27.98,28.01,27.98,28.0,58920.0,27.98,28.01,27.98,28.0,58920.0
2020-06-05 12:00:00,28.02,28.04,28.0,28.0,21000.0,28.02,28.04,28.0,28.0,21000.0
2020-06-05 12:05:00,28.02,28.04,28.01,28.03,25380.0,28.02,28.04,28.01,28.03,25380.0
2020-06-05 12:10:00,28.05,28.09,28.04,28.04,27000.0,28.05,28.09,28.04,28.04,27000.0
2020-06-05 12:15:00,28.05,28.09,28.03,28.04,80235.0,28.05,28.09,28.03,28.04,80235.0
2020-06-05 12:20:00,28.03,28.06,28.03,28.04,27390.0,28.03,28.06,28.03,28.04,27390.0
2020-06-05 12:25:00,28.04,28.04,27.96,27.98,59430.0,28.04,28.04,27.96,27.98,59430.0
2020-06-05 12:30:00,27.97,27.99,27.95,27.99,60450.0,27.97,27.99,27.95,27.99,60450.0
2020-06-05 12:35:00,28.01,28.03,28.01,28.03,23565.0,28.01,28.03,28.01,28.03,23565.0
2020-06-05 12:40:00,28.01,28.03,27.94,27.94,12000.0,28.01,28.03,27.94,27.94,12000.0
2020-06-05 12:45:00,27.94,28.03,27.94,28.01,28500.0,27.94,28.03,27.94,28.01,28500.0
2020-06-05 12:50:00,28.03,28.09,28.02,28.09,13500.0,28.03,28.09,28.02,28.09,13500.0
2020-06-05 12:55:00,28.08,28.11,28.04,28.11,71280.0,28.08,28.11,28.04,28.11,71280.0
2020-06-05 13:00:00,28.11,28.12,28.07,28.11,30585.0,28.11,28.12,28.07,28.11,30585.0
2020-06-05 13:05:00,28.12,28.14,28.1,28.14,44235.0,28.12,28.14,28.1,28.14,44235.0
2020-06-05 13:10:00,28.14,28.14,28.1,28.12,21405.0,28.14,28.14,28.1,28.12,21405.0
2020-06-05 13:15:00,28.12,28.16,28.12,28.16,29070.0,28.12,28.16,28.12,28.16,29070.0
2020-06-05 13:20:00,28.16,28.19,28.15,28.17,15165.0,28.16,28.19,28.15,28.17,15165.0
2020-06-05 13:25:00,28.14,28.17,28.14,28.17,27975.0,28.14,28.17,28.14,28.17,27975.0
2020-06-05 13:30:00,28.17,28.18,28.16,28.16,13500.0,28.17,28.18,28.16,28.16,13500.0
2020-06-05 13:35:00,28.15,28.15,28.06,28.1,79125.0,28.15,28.15,28.06,28.1,79125.0
2020-06-05 13:40:00,28.09,28.09,28.03,28.05,66840.0,28.09,28.09,28.03,28.05,66840.0
2020-06-05 13:45:00,28.06,28.07,27.98,28.0,92685.0,28.06,28.07,27.98,28.0,92685.0
2020-06-05 13:50:00,28.01,28.05,28.0,28.02,52515.0,28.01,28.05,28.0,28.02,52515.0
2020-06-05 13:55:00,28.01,28.04,28.01,28.04,15375.0,28.01,28.04,28.01,28.04,15375.0
2020-06-05 14:00:00,28.04,28.05,28.01,28.03,73500.0,28.04,28.05,28.01,28.03,73500.0
2020-06-05 14:05:00,28.01,28.01,27.97,28.01,25500.0,28.01,28.01,27.97,28.01,25500.0
2020-06-05 14:10:00,28.0,28.03,28.0,28.01,41415.0,28.0,28.03,28.0,28.01,41415.0
2020-06-05 14:15:00,28.02,28.07,28.02,28.07,16500.0,28.02,28.07,28.02,28.07,16500.0
2020-06-05 14:20:00,28.06,28.15,28.06,28.12,29085.0,28.06,28.15,28.06,28.12,29085.0
2020-06-05 14:25:00,28.12,28.15,28.12,28.13,24780.0,28.12,28.15,28.12,28.13,24780.0
2020-06-05 14:30:00,28.13,28.14,28.08,28.08,40500.0,28.13,28.14,28.08,28.08,40500.0
2020-06-05 14:35:00,28.08,28.15,28.07,28.12,31500.0,28.08,28.15,28.07,28.12,31500.0
2020-06-05 14:40:00,28.14,28.16,28.13,28.16,23430.0,28.14,28.16,28.13,28.16,23430.0
2020-06-05 14:45:00,28.13,28.13,28.11,28.12,24000.0,28.13,28.13,28.11,28.12,24000.0
2020-06-05 14:50:00,28.11,28.12,28.06,28.09,66735.0,28.11,28.12,28.06,28.09,66735.0
2020-06-05 14:55:00,28.08,28.12,28.08,28.11,27000.0,28.08,28.12,28.08,28.11,27000.0
2020-06-05 15:00:00,28.1,28.15,28.1,28.15,28500.0,28.1,28.15,28.1,28.15,28500.0
2020-06-05 15:05:00,28.14,28.16,28.11,28.14,31560.0,28.14,28.16,28.11,28.14,31560.0
2020-06-05 15:10:00,28.14,28.14,28.11,28.13,33000.0,28.14,28.14,28.11,28.13,33000.0
2020-06-05 15:15:00,28.13,28.16,28.11,28.14,49200.0,28.13,28.16,28.11,28.14,49200.0
2020-06-05 15:20:00,28.14,28.15,28.11,28.15,36000.0,28.14,28.15,28.11,28.15,36000.0
2020-06-05 15:25:00,28.15,28.2,28.15,28.2,64575.0,28.15,28.2,28.15,28.2,64575.0
2020-06-05 15:30:00,28.18,28.24,28.18,28.2,85635.0,28.18,28.24,28.18,28.2,85635.0
2020-06-05 15:35:00,28.21,28.22,28.15,28.17,43590.0,28.21,28.22,28.15,28.17,43590.0
2020-06-05 15:40:00,28.17,28.17,28.1,28.11,79500.0,28.17,28.17,28.1,28.11,79500.0
2020-06-05 15:45:00,28.12,28.13,28.07,28.13,157185.0,28.12,28.13,28.07,28.13,157185.0
2020-06-05 15:50:00,28.13,28.17,28.08,28.13,267570.0,28.13,28.17,28.08,28.13,267570.0
2020-06-05 15:55:00,28.12,28.2,28.11,28.2,303960.0,28.12,28.2,28.11,28.2,303960.0
2020-06-08 09:30:00,27.98,28.2,27.98,28.04,81420.0,27.98,28.2,27.98,28.04,81420.0
2020-06-08 09:35:00,28.06,28.17,28.04,28.08,45870.0,28.06,28.17,28.04,28.08,45870.0
2020-06-08 09:40:00,28.08,28.16,28.07,28.15,54600.0,28.08,28.16,28.07,28.15,54600.0
2020-06-08 09:45:00,28.15,28.28,28.15,28.26,92055.0,28.15,28.28,28.15,28.26,92055.0
2020-06-08 09:50:00,28.25,28.28,28.12,28.17,119160.0,28.25,28.28,28.12,28.17,119160.0
2020-06-08 09:55:00,28.2,28.25,28.17,28.25,63105.0,28.2,28.25,28.17,28.25,63105.0
2020-06-08 10:00:00,28.28,28.32,28.21,28.3,64920.0,28.28,28.32,28.21,28.3,64920.0
2020-06-08 10:05:00,28.27,28.33,28.27,28.32,88500.0,28.27,28.33,28.27,28.32,88500.0
2020-06-08 10:10:00,28.32,28.35,28.31,28.32,40290.0,28.32,28.35,28.31,28.32,40290.0
2020-06-08 10:15:00,28.3,28.31,28.27,28.28,34425.0,28.3,28.31,28.27,28.28,34425.0
2020-06-08 10:20:00,28.3,28.33,28.28,28.33,66000.0,28.3,28.33,28.28,28.33,66000.0
2020-06-08 10:25:00,28.33,28.36,28.3,28.32,45825.0,28.33,28.36,28.3,28.32,45825.0
2020-06-08 10:30:00,28.34,28.36,28.31,28.32,18000.0,28.34,28.36,28.31,28.32,18000.0
2020-06-08 10:35:00,28.33,28.33,28.3,28.3,13500.0,28.33,28.33,28.3,28.3,13500.0
2020-06-08 10:40:00,28.29,28.35,28.26,28.26,36015.0,28.29,28.35,28.26,28.26,36015.0
2020-06-08 10:45:00,28.27,28.31,28.27,28.3,16500.0,28.27,28.31,28.27,28.3,16500.0
2020-06-08 10:50:00,28.29,28.3,28.27,28.3,12000.0,28.29,28.3,28.27,28.3,12000.0
2020-06-08 10:55:00,28.29,28.3,28.26,28.26,28905.0,28.29,28.3,28.26,28.26,28905.0
2020-06-08 11:00:00,28.26,28.27,28.2,28.2,61470.0,28.26,28.27,28.2,28.2,61470.0
2020-06-08 11:05:00,28.19,28.23,28.17,28.23,67725.0,28.19,28.23,28.17,28.23,67725.0
2020-06-08 11:10:00,28.24,28.27,28.23,28.25,38340.0,28.24,28.27,28.23,28.25,38340.0
2020-06-08 11:15:00,28.24,28.27,28.23,28.25,49680.0,28.24,28.27,28.23,28.25,49680.0
2020-06-08 11:20:00,28.24,28.26,28.21,28.22,42330.0,28.24,28.26,28.21,28.22,42330.0
2020-06-08 11:25:00,28.23,28.23,28.19,28.19,31755.0,28.23,28.23,28.19,28.19,31755.0
2020-06-08 11:30:00,28.2,28.22,28.2,28.22,13500.0,28.2,28.22,28.2,28.22,13500.0
2020-06-08 11:35:00,28.22,28.23,28.12,28.19,60420.0,28.22,28.23,28.12,28.19,60420.0
2020-06-08 11:40:00,28.21,28.21,28.17,28.17,12000.0,28.21,28.21,28.17,28.17,12000.0
2020-06-08 11:45:00,28.19,28.22,28.18,28.22,22500.0,28.19,28.22,28.18,28.22,22500.0
2020-06-08 11:50:00,28.22,28.22,28.19,28.2,34965.0,28.22,28.22,28.19,28.2,34965.0
2020-06-08 11:55:00,28.21,28.23,28.21,28.21,27600.0,28.21,28.23,28.21,28.21,27600.0
2020-06-08 12:00:00,28.2,28.23,28.2,28.2,22500.0,28.2,28.23,28.2,28.2,22500.0
2020-06-08 12:05:00,28.21,28.22,28.13,28.13,52515.0,28.21,28.22,28.13,28.13,52515.0
2020-06-08 12:10:00,28.14,28.15,28.09,28.09,30000.0,28.14,28.15,28.09,28.09,30000.0
2020-06-08 12:15:00,28.07,28.12,28.07,28.1,19590.0,28.07,28.12,28.07,28.1,19590.0
2020-06-08 12:20:00,28.11,28.11,28.05,28.05,35100.0,28.11,28.11,28.05,28.05,35100.0
2020-06-08 12:25:00,28.06,28.06,28.05,28.05,8850.0,28.06,28.06,28.05,28.05,8850.0
2020-06-08 12:30:00,28.01,28.04,28.01,28.03,24780.0,28.01,28.04,28.01,28.03,24780.0
2020-06-08 12:35:00,28.04,28.04,28.02,28.03,15000.0,28.04,28.04,28.02,28.03,15000.0
2020-06-08 12:40:00,28.03,28.05,28.02,28.02,29760.0,28.03,28.05,28.02,28.02,29760.0
2020-06-08 12:45:00,28.02,28.02,27.97,27.97,21000.0,28.02,28.02,27.97,27.97,21000.0
2020-06-08 12:50:00,27.96,28.0,27.96,27.99,13500.0,27.96,28.0,27.96,27.99,13500.0
2020-06-08 12:55:00,28.0,28.0,27.95,27.96,7950.0,28.0,28.0,27.95,27.96,7950.0
2020-06-08 13:00:00,27.95,28.0,27.95,27.96,24225.0,27.95,28.0,27.95,27.96,24225.0
2020-06-08 13:05:00,27.97,27.98,27.97,27.98,11235.0,27.97,27.98,27.97,27.98,11235.0
2020-06-08 13:10:00,27.98,28.0,27.98,28.0,22500.0,27.98,28.0,27.98,28.0,22500.0
2020-06-08 13:15:00,27.98,27.98,27.95,27.95,15000.0,27.98,27.98,27.95,27.95,15000.0
2020-06-08 13:20:00,27.95,27.97,27.94,27.94,31500.0,27.95,27.97,27.94,27.94,31500.0
2020-06-08 13:25:00,27.94,27.94,27.9,27.94,16500.0,27.94,27.94,27.9,27.94,16500.0
2020-06-08 13:30:00,27.92,27.98,27.91,27.98,39120.0,27.92,27.98,27.91,27.98,39120.0
2020-06-08 13:35:00,27.95,28.01,27.93,27.99,21000.0,27.95,28.01,27.93,27.99,21000.0
2020-06-08 13:40:00,27.99,28.04,27.99,28.04,11085.0,27.99,28.04,27.99,28.04,11085.0
2020-06-08 13:45:00,28.02,28.05,27.97,27.98,30750.0,28.02,28.05,27.97,27.98,30750.0
2020-06-08 13:50:00,28.0,28.0,27.97,27.99,28500.0,28.0,28.0,27.97,27.99,28500.0
2020-06-08 13:55:00,27.99,28.01,27.96,27.99,52725.0,27.99,28.01,27.96,27.99,52725.0
2020-06-08 14:00:00,27.98,27.98,27.95,27.95,36000.0,27.98,27.98,27.95,27.95,36000.0
2020-06-08 14:05:00,27.98,28.0,27.94,27.97,34500.0,27.98,28.0,27.94,27.97,34500.0
2020-06-08 14:10:00,27.98,27.99,27.96,27.96,56190.0,27.98,27.99,27.96,27.96,56190.0
2020-06-08 14:15:00,27.96,27.97,27.93,27.94,19500.0,27.96,27.97,27.93,27.94,19500.0
2020-06-08 14:20:00,27.94,27.97,27.92,27.93,37500.0,27.94,27.97,27.92,27.93,37500.0
2020-06-08 14:25:00,27.94,27.95,27.91,27.94,46890.0,27.94,27.95,27.91,27.94,46890.0
2020-06-08 14:30:00,27.93,27.93,27.89,27.91,34605.0,27.93,27.93,27.89,27.91,34605.0
2020-06-08 14:35:00,27.92,27.97,27.92,27.96,19500.0,27.92,27.97,27.92,27.96,19500.0
2020-06-08 14:40:00,27.97,27.97,27.92,27.94,30270.0,27.97,27.97,27.92,27.94,30270.0
2020-06-08 14:45:00,27.92,27.93,27.85,27.86,76365.0,27.92,27.93,27.85,27.86,76365.0
2020-06-08 14:50:00,27.86,27.89,27.85,27.86,22500.0,27.86,27.89,27.85,27.86,22500.0
2020-06-08 14:55:00,27.87,27.88,27.84,27.85,77775.0,27.87,27.88,27.84,27.85,77775.0
2020-06-08 15:00:00,27.86,27.9,27.86,27.87,77700.0,27.86,27.9,27.86,27.87,77700.0
2020-06-08 15:05:00,27.86,27.87,27.86,27.86,15000.0,27.86,27.87,27.86,27.86,15000.0
2020-06-08 15:10:00,27.87,27.9,27.87,27.88,19650.0,27.87,27.9,27.87,27.88,19650.0
2020-06-08 15:15:00,27.9,27.9,27.87,27.9,28500.0,27.9,27.9,27.87,27.9,28500.0
2020-06-08 15:20:00,27.9,27.92,27.89,27.91,26190.0,27.9,27.92,27.89,27.91,26190.0
2020-06-08 15:25:00,27.9,27.92,27.9,27.91,44430.0,27.9,27.92,27.9,27.91,44430.0
2020-06-08 15:30:00,27.91,27.93,27.87,27.9,89625.0,27.91,27.93,27.87,27.9,89625.0
2020-06-08 15:35:00,27.88,27.89,27.88,27.89,29745.0,27.88,27.89,27.88,27.89,29745.0
2020-06-08 15:40:00,27.91,27.94,27.91,27.92,49560.0,27.91,27.94,27.91,27.92,49560.0
2020-06-08 15:45:00,27.92,27.93,27.89,27.9,203070.0,27.92,27.93,27.89,27.9,203070.0
2020-06-08 15:50:00,27.89,27.99,27.88,27.88,218115.0,27.89,27.99,27.88,27.88,218115.0
2020-06-08 15:55:00,27.86,28.0,27.85,27.98,791385.0,27.86,28.0,27.85,27.98,791385.0
2020-06-09 09:30:00,27.89,27.92,27.82,27.92,116670.0,27.89,27.92,27.82,27.92,116670.0
2020-06-09 09:35:00,27.89,27.93,27.83,27.84,134070.0,27.89,27.93,27.83,27.84,134070.0
2020-06-09 09:40:00,27.79,27.89,27.75,27.85,34575.0,27.79,27.89,27.75,27.85,34575.0
2020-06-09 09:45:00,27.85,27.91,27.81,27.91,48825.0,27.85,27.91,27.81,27.91,48825.0
2020-06-09 09:50:00,27.88,27.94,27.88,27.93,151200.0,27.88,27.94,27.88,27.93,151200.0
2020-06-09 09:55:00,27.92,27.93,27.84,27.84,28245.0,27.92,27.93,27.84,27.84,28245.0
2020-06-09 10:00:00,27.87,27.89,27.81,27.89,30810.0,27.87,27.89,27.81,27.89,30810.0
2020-06-09 10:05:00,27.88,27.94,27.87,27.9,42135.0,27.88,27.94,27.87,27.9,42135.0
2020-06-09 10:10:00,27.88,27.88,27.81,27.83,16500.0,27.88,27.88,27.81,27.83,16500.0
2020-06-09 10:15:00,27.8,27.95,27.77,27.94,42900.0,27.8,27.95,27.77,27.94,42900.0
2020-06-09 10:20:00,27.95,27.97,27.86,27.93,82890.0,27.95,27.97,27.86,27.93,82890.0
2020-06-09 10:25:00,27.93,28.06,27.89,28.06,60315.0,27.93,28.06,27.89,28.06,60315.0
2020-06-09 10:30:00,28.05,28.07,27.99,28.05,82020.0,28.05,28.07,27.99,28.05,82020.0
2020-06-09 10:35:00,28.07,28.11,28.01,28.02,152550.0,28.07,28.11,28.01,28.02,152550.0
2020-06-09 10:40:00,28.06,28.14,28.06,28.13,51210.0,28.06,28.14,28.06,28.13,51210.0
2020-06-09 10:45:00,28.12,28.2,28.11,28.13,69480.0,28.12,28.2,28.11,28.13,69480.0
2020-06-09 10:50:00,28.13,28.14,28.12,28.12,25500.0,28.13,28.14,28.12,28.12,25500.0
2020-06-09 10:55:00,28.13,28.13,28.01,28.01,31650.0,28.13,28.13,28.01,28.01,31650.0
2020-06-09 11:00:00,27.99,28.01,27.93,28.01,48240.0,27.99,28.01,27.93,28.01,48240.0
2020-06-09 11:05:00,28.01,28.02,27.95,27.97,55875.0,28.01,28.02,27.95,27.97,55875.0
2020-06-09 11:10:00,27.97,27.97,27.94,27.95,16500.0,27.97,27.97,27.94,27.95,16500.0
2020-06-09 11:15:00,27.89,27.91,27.88,27.89,22500.0,27.89,27.91,27.88,27.89,22500.0
2020-06-09 11:20:00,27.9,27.92,27.89,27.9,34500.0,27.9,27.92,27.89,27.9,34500.0
2020-06-09 11:25:00,27.89,27.93,27.89,27.93,32400.0,27.89,27.93,27.89,27.93,32400.0
2020-06-09 11:30:00,27.91,27.91,27.86,27.87,43500.0,27.91,27.91,27.86,27.87,43500.0
2020-06-09 11:35:00,27.88,27.89,27.86,27.88,26055.0,27.88,27.89,27.86,27.88,26055.0
2020-06-09 11:40:00,27.89,27.92,27.89,27.89,30255.0,27.89,27.92,27.89,27.89,30255.0
2020-06-09 11:45:00,27.9,27.9,27.85,27.87,27000.0,27.9,27.9,27.85,27.87,27000.0
2020-06-09 11:50:00,27.88,27.92,27.87,27.92,23175.0,27.88,27.92,27.87,27.92,23175.0
2020-06-09 11:55:00,27.9,27.94,27.9,27.94,10500.0,27.9,27.94,27.9,27.94,10500.0
2020-06-09 12:00:00,27.95,27.95,27.88,27.89,40125.0,27.95,27.95,27.88,27.89,40125.0
2020-06-09 12:05:00,27.87,27.94,27.87,27.94,10500.0,27.87,27.94,27.87,27.94,10500.0
2020-06-09 12:10:00,27.94,27.94,27.93,27.94,10500.0,27.94,27.94,27.93,27.94,10500.0
2020-06-09 12:15:00,27.97,27.97,27.94,27.94,6000.0,27.97,27.97,27.94,27.94,6000.0
2020-06-09 12:20:00,27.95,27.96,27.94,27.95,23100.0,27.95,27.96,27.94,27.95,23100.0
2020-06-09 12:25:00,27.94,27.95,27.93,27.94,28500.0,27.94,27.95,27.93,27.94,28500.0
2020-06-09 12:30:00,27.93,27.94,27.93,27.94,24450.0,27.93,27.94,27.93,27.94,24450.0
2020-06-09 12:35:00,27.94,27.99,27.94,27.99,15750.0,27.94,27.99,27.94,27.99,15750.0
2020-06-09 12:40:00,27.99,27.99,27.93,27.95,43500.0,27.99,27.99,27.93,27.95,43500.0
2020-06-09 12:45:00,27.94,27.95,27.92,27.95,13515.0,27.94,27.95,27.92,27.95,13515.0
2020-06-09 12:50:00,27.95,27.96,27.94,27.96,14250.0,27.95,27.96,27.94,27.96,14250.0
2020-06-09 12:55:00,27.94,27.95,27.92,27.94,10500.0,27.94,27.95,27.92,27.94,10500.0
2020-06-09 13:00:00,27.95,27.98,27.94,27.98,29820.0,27.95,27.98,27.94,27.98,29820.0
2020-06-09 13:05:00,27.98,27.98,27.96,27.97,18000.0,27.98,27.98,27.96,27.97,18000.0
2020-06-09 13:10:00,27.95,27.97,27.94,27.97,24000.0,27.95,27.97,27.94,27.97,24000.0
2020-06-09 13:15:00,27.96,27.99,27.95,27.99,12000.0,27.96,27.99,27.95,27.99,12000.0
2020-06-09 13:20:00,28.01,28.1,28.0,28.09,35550.0,28.01,28.1,28.0,28.09,35550.0
2020-06-09 13:25:00,28.09,28.18,28.09,28.16,58185.0,28.09,28.18,28.09,28.16,58185.0
2020-06-09 13:30:00,28.15,28.21,28.15,28.21,49500.0,28.15,28.21,28.15,28.21,49500.0
2020-06-09 13:35:00,28.18,28.21,28.16,28.18,77280.0,28.18,28.21,28.16,28.18,77280.0
2020-06-09 13:40:00,28.19,28.25,28.18,28.24,43500.0,28.19,28.25,28.18,28.24,43500.0
2020-06-09 13:45:00,28.24,28.27,28.22,28.25,50415.0,28.24,28.27,28.22,28.25,50415.0
2020-06-09 13:50:00,28.24,28.27,28.19,28.19,68595.0,28.24,28.27,28.19,28.19,68595.0
2020-06-09 13:55:00,28.19,28.25,28.19,28.21,69090.0,28.19,28.25,28.19,28.21,69090.0
2020-06-09 14:00:00,28.22,28.25,28.21,28.23,40500.0,28.22,28.25,28.21,28.23,40500.0
2020-06-09 14:05:00,28.22,28.23,28.21,28.22,64740.0,28.22,28.23,28.21,28.22,64740.0
2020-06-09 14:10:00,28.23,28.23,28.21,28.21,197715.0,28.23,28.23,28.21,28.21,197715.0
2020-06-09 14:15:00,28.21,28.21,28.1,28.11,59070.0,28.21,28.21,28.1,28.11,59070.0
2020-06-09 14:20:00,28.08,28.09,28.07,28.09,18990.0,28.08,28.09,28.07,28.09,18990.0
2020-06-09 14:25:00,28.08,28.08,27.97,28.0,105090.0,28.08,28.08,27.97,28.0,105090.0
2020-06-09 14:30:00,28.0,28.06,27.99,28.04,60870.0,28.0,28.06,27.99,28.04,60870.0
2020-06-09 14:35:00,28.04,28.05,28.03,28.04,28830.0,28.04,28.05,28.03,28.04,28830.0
2020-06-09 14:40:00,28.05,28.14,28.05,28.14,43500.0,28.05,28.14,28.05,28.14,43500.0
2020-06-09 14:45:00,28.14,28.16,28.13,28.16,76110.0,28.14,28.16,28.13,28.16,76110.0
2020-06-09 14:50:00,28.17,28.18,28.16,28.17,31500.0,28.17,28.18,28.16,28.17,31500.0
2020-06-09 14:55:00,28.18,28.18,28.13,28.15,220965.0,28.18,28.18,28.13,28.15,220965.0
2020-06-09 15:00:00,28.15,28.15,28.02,28.03,27825.0,28.15,28.15,28.02,28.03,27825.0
2020-06-09 15:05:00,28.04,28.04,28.01,28.03,30810.0,28.04,28.04,28.01,28.03,30810.0
2020-06-09 15:10:00,28.04,28.04,28.01,28.02,30960.0,28.04,28.04,28.01,28.02,30960.0
2020-06-09 15:15:00,28.03,28.1,28.03,28.07,22500.0,28.03,28.1,28.03,28.07,22500.0
2020-06-09 15:20:00,28.08,28.11,28.08,28.11,60885.0,28.08,28.11,28.08,28.11,60885.0
2020-06-09 15:25:00,28.11,28.18,28.1,28.18,72900.0,28.11,28.18,28.1,28.18,72900.0
2020-06-09 15:30:00,28.17,28.18,28.15,28.15,120855.0,28.17,28.18,28.15,28.15,120855.0
2020-06-09 15:35:00,28.16,28.2,28.11,28.19,165405.0,28.16,28.2,28.11,28.19,165405.0
2020-06-09 15:40:00,28.18,28.2,28.15,28.18,167775.0,28.18,28.2,28.15,28.18,167775.0
2020-06-09 15:45:00,28.19,28.19,28.12,28.12,205530.0,28.19,28.19,28.12,28.12,205530.0
2020-06-09 15:50:00,28.09,28.16,28.05,28.16,396600.0,28.09,28.16,28.05,28.16,396600.0
2020-06-09 15:55:00,28.17,28.23,28.15,28.22,463905.0,28.17,28.23,28.15,28.22,463905.0
2020-06-10 09:30:00,28.18,28.25,27.98,28.08,112995.0,28.18,28.25,27.98,28.08,112995.0
2020-06-10 09:35:00,27.96,28.07,27.96,28.07,12510.0,27.96,28.07,27.96,28.07,12510.0
2020-06-10 09:40:00,27.98,27.98,27.87,27.95,26835.0,27.98,27.98,27.87,27.95,26835.0
2020-06-10 09:45:00,27.95,27.95,27.95,27.95,0.0,27.95,27.95,27.95,27.95,0.0
2020-06-10 09:50:00,27.99,28.02,27.97,28.02,15000.0,27.99,28.02,27.97,28.02,15000.0
2020-06-10 09:55:00,27.99,28.11,27.99,28.11,54000.0,27.99,28.11,27.99,28.11,54000.0
2020-06-10 10:00:00,28.08,28.14,28.06,28.14,31500.0,28.08,28.14,28.06,28.14,31500.0
2020-06-10 10:05:00,28.08,28.16,28.08,28.13,66600.0,28.08,28.16,28.08,28.13,66600.0
2020-06-10 10:10:00,28.12,28.12,28.07,28.07,108315.0,28.12,28.12,28.07,28.07,108315.0
2020-06-10 10:15:00,28.04,28.04,27.92,27.92,19590.0,28.04,28.04,27.92,27.92,19590.0
2020-06-10 10:20:00,27.94,27.94,27.79,27.79,67500.0,27.94,27.94,27.79,27.79,67500.0
2020-06-10 10:25:00,27.84,27.88,27.81,27.86,72000.0,27.84,27.88,27.81,27.86,72000.0
2020-06-10 10:30:00,27.91,27.91,27.83,27.87,42000.0,27.91,27.91,27.83,27.87,42000.0
2020-06-10 10:35:00,27.88,27.95,27.87,27.92,45000.0,27.88,27.95,27.87,27.92,45000.0
2020-06-10 10:40:00,27.94,27.94,27.86,27.91,295155.0,27.94,27.94,27.86,27.91,295155.0
2020-06-10 10:45:00,27.9,27.92,27.84,27.84,117000.0,27.9,27.92,27.84,27.84,117000.0
2020-06-10 10:50:00,27.84,27.84,27.78,27.82,23475.0,27.84,27.84,27.78,27.82,23475.0
2020-06-10 10:55:00,27.81,27.81,27.77,27.79,37815.0,27.81,27.81,27.77,27.79,37815.0
2020-06-10 11:00:00,27.76,27.81,27.76,27.79,18000.0,27.76,27.81,27.76,27.79,18000.0
2020-06-10 11:05:00,27.79,27.87,27.79,27.8,49350.0,27.79,27.87,27.79,27.8,49350.0
2020-06-10 11:10:00,27.82,27.83,27.79,27.8,52500.0,27.82,27.83,27.79,27.8,52500.0
2020-06-10 11:15:00,27.78,27.79,27.77,27.78,18000.0,27.78,27.79,27.77,27.78,18000.0
2020-06-10 11:20:00,27.79,27.8,27.77,27.78,34500.0,27.79,27.8,27.77,27.78,34500.0
2020-06-10 11:25:00,27.78,27.79,27.76,27.76,22215.0,27.78,27.79,27.76,27.76,22215.0
2020-06-10 11:30:00,27.78,27.78,27.75,27.75,17250.0,27.78,27.78,27.75,27.75,17250.0
2020-06-10 11:35:00,27.73,27.76,27.71,27.73,33000.0,27.73,27.76,27.71,27.73,33000.0
2020-06-10 11:40:00,27.76,27.81,27.76,27.76,21000.0,27.76,27.81,27.76,27.76,21000.0
2020-06-10 11:45:00,27.73,27.76,27.73,27.73,13500.0,27.73,27.76,27.73,27.73,13500.0
2020-06-10 11:50:00,27.75,27.8,27.75,27.8,12000.0,27.75,27.8,27.75,27.8,12000.0
2020-06-10 11:55:00,27.79,27.84,27.77,27.82,36000.0,27.79,27.84,27.77,27.82,36000.0
2020-06-10 12:00:00,27.84,27.85,27.83,27.83,18000.0,27.84,27.85,27.83,27.83,18000.0
2020-06-10 12:05:00,27.83,27.83,27.8,27.81,34500.0,27.83,27.83,27.8,27.81,34500.0
2020-06-10 12:10:00,27.82,27.83,27.78,27.79,33000.0,27.82,27.83,27.78,27.79,33000.0
2020-06-10 12:15:00,27.82,27.85,27.82,27.85,15000.0,27.82,27.85,27.82,27.85,15000.0
2020-06-10 12:20:00,27.87,27.9,27.87,27.89,33525.0,27.87,27.9,27.87,27.89,33525.0
2020-06-10 12:25:00,27.89,27.89,27.89,27.89,4500.0,27.89,27.89,27.89,27.89,4500.0
2020-06-10 12:30:00,27.89,27.92,27.88,27.92,18000.0,27.89,27.92,27.88,27.92,18000.0
2020-06-10 12:35:00,27.91,27.93,27.91,27.93,10500.0,27.91,27.93,27.91,27.93,10500.0
2020-06-10 12:40:00,27.93,27.93,27.89,27.9,18000.0,27.93,27.93,27.89,27.9,18000.0
2020-06-10 12:45:00,27.88,27.88,27.87,27.87,9285.0,27.88,27.88,27.87,27.87,9285.0
2020-06-10 12:50:00,27.87,27.89,27.87,27.88,20895.0,27.87,27.89,27.87,27.88,20895.0
2020-06-10 12:55:00,27.89,27.92,27.87,27.92,57840.0,27.89,27.92,27.87,27.92,57840.0
2020-06-10 13:00:00,27.9,27.91,27.88,27.91,21330.0,27.9,27.91,27.88,27.91,21330.0
2020-06-10 13:05:00,27.91,27.94,27.91,27.94,3000.0,27.91,27.94,27.91,27.94,3000.0
2020-06-10 13:10:00,27.91,27.92,27.87,27.91,30000.0,27.91,27.92,27.87,27.91,30000.0
2020-06-10 13:15:00,27.9,27.91,27.88,27.88,19500.0,27.9,27.91,27.88,27.88,19500.0
2020-06-10 13:20:00,27.9,27.91,27.86,27.9,15000.0,27.9,27.91,27.86,27.9,15000.0
2020-06-10 13:25:00,27.89,27.89,27.88,27.89,10500.0,27.89,27.89,27.88,27.89,10500.0
2020-06-10 13:30:00,27.88,27.92,27.88,27.9,37500.0,27.88,27.92,27.88,27.9,37500.0
2020-06-10 13:35:00,27.89,27.92,27.86,27.92,36000.0,27.89,27.92,27.86,27.92,36000.0
2020-06-10 13:40:00,27.91,27.96,27.9,27.93,22170.0,27.91,27.96,27.9,27.93,22170.0
2020-06-10 13:45:00,27.92,27.96,27.92,27.95,19140.0,27.92,27.96,27.92,27.95,19140.0
2020-06-10 13:50:00,27.94,27.98,27.94,27.98,16530.0,27.94,27.98,27.94,27.98,16530.0
2020-06-10 13:55:00,27.95,28.0,27.94,28.0,16515.0,27.95,28.0,27.94,28.0,16515.0
2020-06-10 14:00:00,27.94,28.11,27.87,28.07,33675.0,27.94,28.11,27.87,28.07,33675.0
2020-06-10 14:05:00,28.04,28.08,27.99,28.06,85335.0,28.04,28.08,27.99,28.06,85335.0
2020-06-10 14:10:00,28.06,28.12,28.05,28.12,24000.0,28.06,28.12,28.05,28.12,24000.0
2020-06-10 14:15:00,28.09,28.18,28.09,28.16,66000.0,28.09,28.18,28.09,28.16,66000.0
2020-06-10 14:20:00,28.16,28.17,28.14,28.15,52500.0,28.16,28.17,28.14,28.15,52500.0
2020-06-10 14:25:00,28.15,28.19,28.15,28.18,63615.0,28.15,28.19,28.15,28.18,63615.0
2020-06-10 14:30:00,28.17,28.2,28.15,28.17,66000.0,28.17,28.2,28.15,28.17,66000.0
2020-06-10 14:35:00,28.14,28.14,28.08,28.08,6000.0,28.14,28.14,28.08,28.08,6000.0
2020-06-10 14:40:00,27.95,28.02,27.92,28.02,48270.0,27.95,28.02,27.92,28.02,48270.0
2020-06-10 14:45:00,28.04,28.06,27.99,27.99,27135.0,28.04,28.06,27.99,27.99,27135.0
2020-06-10 14:50:00,27.96,27.97,27.88,27.9,25830.0,27.96,27.97,27.88,27.9,25830.0
2020-06-10 14:55:00,27.91,27.96,27.88,27.94,45000.0,27.91,27.96,27.88,27.94,45000.0
2020-06-10 15:00:00,27.92,27.93,27.88,27.92,33000.0,27.92,27.93,27.88,27.92,33000.0
2020-06-10 15:05:00,27.92,27.96,27.91,27.95,222000.0,27.92,27.96,27.91,27.95,222000.0
2020-06-10 15:10:00,27.96,28.04,27.96,28.04,40500.0,27.96,28.04,27.96,28.04,40500.0
2020-06-10 15:15:00,28.05,28.05,28.02,28.03,30000.0,28.05,28.05,28.02,28.03,30000.0
2020-06-10 15:20:00,28.02,28.02,27.96,27.99,27000.0,28.02,28.02,27.96,27.99,27000.0
2020-06-10 15:25:00,27.99,28.11,27.98,28.11,125850.0,27.99,28.11,27.98,28.11,125850.0
2020-06-10 15:30:00,28.1,28.1,28.01,28.02,39000.0,28.1,28.1,28.01,28.02,39000.0
2020-06-10 15:35:00,28.01,28.01,27.89,27.9,112500.0,28.01,28.01,27.89,27.9,112500.0
2020-06-10 15:40:00,27.91,27.92,27.85,27.85,127245.0,27.91,27.92,27.85,27.85,127245.0
2020-06-10 15:45:00,27.85,27.86,27.78,27.84,149835.0,27.85,27.86,27.78,27.84,149835.0
2020-06-10 15:50:00,27.82,27.85,27.77,27.82,206670.0,27.82,27.85,27.77,27.82,206670.0
2020-06-10 15:55:00,27.83,27.83,27.74,27.76,353685.0,27.83,27.83,27.74,27.76,353685.0
2020-06-11 09:30:00,27.4,27.42,27.25,27.33,155640.0,27.4,27.42,27.25,27.33,155640.0
2020-06-11 09:35:00,27.38,27.38,27.31,27.31,30930.0,27.38,27.38,27.31,27.31,30930.0
2020-06-11 09:40:00,27.26,27.49,27.25,27.45,27000.0,27.26,27.49,27.25,27.45,27000.0
2020-06-11 09:45:00,27.45,27.72,27.44,27.66,204045.0,27.45,27.72,27.44,27.66,204045.0
2020-06-11 09:50:00,27.69,27.77,27.63,27.77,142140.0,27.69,27.77,27.63,27.77,142140.0
2020-06-11 09:55:00,27.75,27.85,27.71,27.82,65790.0,27.75,27.85,27.71,27.82,65790.0
2020-06-11 10:00:00,27.8,27.82,27.73,27.77,37905.0,27.8,27.82,27.73,27.77,37905.0
2020-06-11 10:05:00,27.78,27.81,27.77,27.77,182385.0,27.78,27.81,27.77,27.77,182385.0
2020-06-11 10:10:00,27.78,27.84,27.75,27.84,140415.0,27.78,27.84,27.75,27.84,140415.0
2020-06-11 10:15:00,27.86,27.88,27.82,27.85,28830.0,27.86,27.88,27.82,27.85,28830.0
2020-06-11 10:20:00,27.85,27.88,27.78,27.79,24900.0,27.85,27.88,27.78,27.79,24900.0
2020-06-11 10:25:00,27.75,27.79,27.72,27.75,31830.0,27.75,27.79,27.72,27.75,31830.0
2020-06-11 10:30:00,27.76,27.82,27.76,27.82,19710.0,27.76,27.82,27.76,27.82,19710.0
2020-06-11 10:35:00,27.74,27.81,27.74,27.78,18000.0,27.74,27.81,27.74,27.78,18000.0
2020-06-11 10:40:00,27.83,27.83,27.75,27.75,18000.0,27.83,27.83,27.75,27.75,18000.0
2020-06-11 10:45:00,27.68,27.68,27.65,27.65,13500.0,27.68,27.68,27.65,27.65,13500.0
2020-06-11 10:50:00,27.63,27.66,27.63,27.65,19500.0,27.63,27.66,27.63,27.65,19500.0
2020-06-11 10:55:00,27.62,27.63,27.57,27.58,24120.0,27.62,27.63,27.57,27.58,24120.0
2020-06-11 11:00:00,27.58,27.58,27.53,27.55,19410.0,27.58,27.58,27.53,27.55,19410.0
2020-06-11 11:05:00,27.56,27.64,27.55,27.6,38340.0,27.56,27.64,27.55,27.6,38340.0
2020-06-11 11:10:00,27.6,27.61,27.58,27.61,19800.0,27.6,27.61,27.58,27.61,19800.0
2020-06-11 11:15:00,27.61,27.7,27.61,27.69,31500.0,27.61,27.7,27.61,27.69,31500.0
2020-06-11 11:20:00,27.69,27.7,27.69,27.69,6000.0,27.69,27.7,27.69,27.69,6000.0
2020-06-11 11:25:00,27.71,27.71,27.68,27.68,12000.0,27.71,27.71,27.68,27.68,12000.0
2020-06-11 11:30:00,27.73,27.73,27.66,27.71,11205.0,27.73,27.73,27.66,27.71,11205.0
2020-06-11 11:35:00,27.7,27.77,27.7,27.73,16770.0,27.7,27.77,27.7,27.73,16770.0
2020-06-11 11:40:00,27.7,27.72,27.7,27.71,22500.0,27.7,27.72,27.7,27.71,22500.0
2020-06-11 11:45:00,27.71,27.71,27.62,27.63,24000.0,27.71,27.71,27.62,27.63,24000.0
2020-06-11 11:50:00,27.62,27.66,27.59,27.66,15795.0,27.62,27.66,27.59,27.66,15795.0
2020-06-11 11:55:00,27.66,27.66,27.64,27.65,9000.0,27.66,27.66,27.64,27.65,9000.0
2020-06-11 12:00:00,27.61,27.65,27.61,27.65,18000.0,27.61,27.65,27.61,27.65,18000.0
2020-06-11 12:05:00,27.67,27.67,27.62,27.62,9180.0,27.67,27.67,27.62,27.62,9180.0
2020-06-11 12:10:00,27.57,27.6,27.57,27.6,12000.0,27.57,27.6,27.57,27.6,12000.0
2020-06-11 12:15:00,27.6,27.6,27.5,27.5,24090.0,27.6,27.6,27.5,27.5,24090.0
2020-06-11 12:20:00,27.53,27.57,27.5,27.5,19665.0,27.53,27.57,27.5,27.5,19665.0
2020-06-11 12:25:00,27.49,27.51,27.47,27.49,18000.0,27.49,27.51,27.47,27.49,18000.0
2020-06-11 12:30:00,27.51,27.62,27.51,27.6,21000.0,27.51,27.62,27.51,27.6,21000.0
2020-06-11 12:35:00,27.58,27.58,27.54,27.55,22260.0,27.58,27.58,27.54,27.55,22260.0
2020-06-11 12:40:00,27.52,27.55,27.5,27.52,34905.0,27.52,27.55,27.5,27.52,34905.0
2020-06-11 12:45:00,27.54,27.55,27.47,27.47,10515.0,27.54,27.55,27.47,27.47,10515.0
2020-06-11 12:50:00,27.44,27.47,27.41,27.41,12000.0,27.44,27.47,27.41,27.41,12000.0
2020-06-11 12:55:00,27.4,27.46,27.4,27.44,27120.0,27.4,27.46,27.4,27.44,27120.0
2020-06-11 13:00:00,27.5,27.54,27.47,27.49,27300.0,27.5,27.54,27.47,27.49,27300.0
2020-06-11 13:05:00,27.48,27.52,27.48,27.52,9000.0,27.48,27.52,27.48,27.52,9000.0
2020-06-11 13:10:00,27.48,27.49,27.46,27.49,24000.0,27.48,27.49,27.46,27.49,24000.0
2020-06-11 13:15:00,27.49,27.53,27.49,27.49,41085.0,27.49,27.53,27.49,27.49,41085.0
2020-06-11 13:20:00,27.51,27.53,27.5,27.53,25500.0,27.51,27.53,27.5,27.53,25500.0
2020-06-11 13:25:00,27.5,27.52,27.39,27.39,33420.0,27.5,27.52,27.39,27.39,33420.0
2020-06-11 13:30:00,27.4,27.41,27.35,27.36,36885.0,27.4,27.41,27.35,27.36,36885.0
2020-06-11 13:35:00,27.35,27.39,27.33,27.38,38400.0,27.35,27.39,27.33,27.38,38400.0
2020-06-11 13:40:00,27.35,27.36,27.33,27.34,61350.0,27.35,27.36,27.33,27.34,61350.0
2020-06-11 13:45:00,27.4,27.4,27.38,27.38,10800.0,27.4,27.4,27.38,27.38,10800.0
2020-06-11 13:50:00,27.36,27.38,27.36,27.38,12000.0,27.36,27.38,27.36,27.38,12000.0
2020-06-11 13:55:00,27.4,27.42,27.37,27.37,16815.0,27.4,27.42,27.37,27.37,16815.0
2020-06-11 14:00:00,27.39,27.39,27.33,27.35,52875.0,27.39,27.39,27.33,27.35,52875.0
2020-06-11 14:05:00,27.37,27.37,27.35,27.35,16230.0,27.37,27.37,27.35,27.35,16230.0
2020-06-11 14:10:00,27.34,27.37,27.32,27.34,107355.0,27.34,27.37,27.32,27.34,107355.0
2020-06-11 14:15:00,27.34,27.34,27.31,27.32,36105.0,27.34,27.34,27.31,27.32,36105.0
2020-06-11 14:20:00,27.31,27.39,27.31,27.39,21600.0,27.31,27.39,27.31,27.39,21600.0
2020-06-11 14:25:00,27.39,27.42,27.39,27.39,17460.0,27.39,27.42,27.39,27.39,17460.0
2020-06-11 14:30:00,27.42,27.44,27.33,27.37,40170.0,27.42,27.44,27.33,27.37,40170.0
2020-06-11 14:35:00,27.33,27.36,27.33,27.35,59535.0,27.33,27.36,27.33,27.35,59535.0
2020-06-11 14:40:00,27.35,27.35,27.31,27.33,102825.0,27.35,27.35,27.31,27.33,102825.0
2020-06-11 14:45:00,27.36,27.36,27.31,27.33,34965.0,27.36,27.36,27.31,27.33,34965.0
2020-06-11 14:50:00,27.31,27.33,27.29,27.3,39015.0,27.31,27.33,27.29,27.3,39015.0
2020-06-11 14:55:00,27.3,27.33,27.27,27.33,30960.0,27.3,27.33,27.27,27.33,30960.0
2020-06-11 15:00:00,27.32,27.36,27.29,27.34,53295.0,27.32,27.36,27.29,27.34,53295.0
2020-06-11 15:05:00,27.35,27.36,27.29,27.33,181155.0,27.35,27.36,27.29,27.33,181155.0
2020-06-11 15:10:00,27.33,27.36,27.31,27.31,66030.0,27.33,27.36,27.31,27.31,66030.0
2020-06-11 15:15:00,27.29,27.34,27.27,27.33,156285.0,27.29,27.34,27.27,27.33,156285.0
2020-06-11 15:20:00,27.32,27.34,27.28,27.29,78330.0,27.32,27.34,27.28,27.29,78330.0
2020-06-11 15:25:00,27.29,27.33,27.27,27.33,69150.0,27.29,27.33,27.27,27.33,69150.0
2020-06-11 15:30:00,27.31,27.34,27.28,27.34,72225.0,27.31,27.34,27.28,27.34,72225.0
2020-06-11 15:35:00,27.33,27.38,27.31,27.38,68415.0,27.33,27.38,27.31,27.38,68415.0
2020-06-11 15:40:00,27.37,27.5,27.36,27.5,63015.0,27.37,27.5,27.36,27.5,63015.0
2020-06-11 15:45:00,27.47,27.47,27.39,27.41,52695.0,27.47,27.47,27.39,27.41,52695.0
2020-06-11 15:50:00,27.41,27.41,27.26,27.26,295455.0,27.41,27.41,27.26,27.26,295455.0
2020-06-11 15:55:00,27.28,27.36,27.25,27.28,395235.0,27.28,27.36,27.25,27.28,395235.0
2020-06-12 09:30:00,27.67,27.7,27.58,27.6,76665.0,27.67,27.7,27.58,27.6,76665.0
2020-06-12 09:35:00,27.62,27.71,27.5,27.53,145905.0,27.62,27.71,27.5,27.53,145905.0
2020-06-12 09:40:00,27.49,27.51,27.45,27.45,70905.0,27.49,27.51,27.45,27.45,70905.0
2020-06-12 09:45:00,27.43,27.45,27.33,27.33,94800.0,27.43,27.45,27.33,27.33,94800.0
2020-06-12 09:50:00,27.35,27.43,27.35,27.43,24540.0,27.35,27.43,27.35,27.43,24540.0
2020-06-12 09:55:00,27.37,27.39,27.3,27.35,131220.0,27.37,27.39,27.3,27.35,131220.0
2020-06-12 10:00:00,27.4,27.43,27.37,27.42,58620.0,27.4,27.43,27.37,27.42,58620.0
2020-06-12 10:05:00,27.41,27.42,27.38,27.4,43290.0,27.41,27.42,27.38,27.4,43290.0
2020-06-12 10:10:00,27.37,27.37,27.1,27.1,44775.0,27.37,27.37,27.1,27.1,44775.0
2020-06-12 10:15:00,27.12,27.19,27.12,27.13,28470.0,27.12,27.19,27.12,27.13,28470.0
2020-06-12 10:20:00,27.15,27.17,27.12,27.15,45000.0,27.15,27.17,27.12,27.15,45000.0
2020-06-12 10:25:00,27.13,27.13,27.04,27.06,22725.0,27.13,27.13,27.04,27.06,22725.0
2020-06-12 10:30:00,27.07,27.08,27.0,27.03,31290.0,27.07,27.08,27.0,27.03,31290.0
2020-06-12 10:35:00,27.02,27.02,26.94,27.0,72945.0,27.02,27.02,26.94,27.0,72945.0
2020-06-12 10:40:00,26.99,27.11,26.99,27.1,129885.0,26.99,27.11,26.99,27.1,129885.0
2020-06-12 10:45:00,27.13,27.17,27.05,27.13,105420.0,27.13,27.17,27.05,27.13,105420.0
2020-06-12 10:50:00,27.09,27.1,26.93,26.95,148080.0,27.09,27.1,26.93,26.95,148080.0
2020-06-12 10:55:00,26.98,27.05,26.98,27.04,82845.0,26.98,27.05,26.98,27.04,82845.0
2020-06-12 11:00:00,27.03,27.05,26.97,27.01,112635.0,27.03,27.05,26.97,27.01,112635.0
2020-06-12 11:05:00,27.0,27.11,27.0,27.09,34125.0,27.0,27.11,27.0,27.09,34125.0
2020-06-12 11:10:00,27.06,27.08,27.0,27.01,161190.0,27.06,27.08,27.0,27.01,161190.0
2020-06-12 11:15:00,26.99,27.06,26.89,26.89,51780.0,26.99,27.06,26.89,26.89,51780.0
2020-06-12 11:20:00,26.9,27.02,26.9,27.02,76350.0,26.9,27.02,26.9,27.02,76350.0
2020-06-12 11:25:00,27.03,27.15,27.03,27.14,49260.0,27.03,27.15,27.03,27.14,49260.0
2020-06-12 11:30:00,27.13,27.19,27.07,27.19,40590.0,27.13,27.19,27.07,27.19,40590.0
2020-06-12 11:35:00,27.18,27.21,27.16,27.21,16500.0,27.18,27.21,27.16,27.21,16500.0
2020-06-12 11:40:00,27.15,27.15,27.1,27.15,21000.0,27.15,27.15,27.1,27.15,21000.0
2020-06-12 11:45:00,27.12,27.21,27.11,27.17,9225.0,27.12,27.21,27.11,27.17,9225.0
2020-06-12 11:50:00,27.14,27.14,27.08,27.11,16500.0,27.14,27.14,27.08,27.11,16500.0
2020-06-12 11:55:00,27.14,27.17,27.13,27.13,19500.0,27.14,27.17,27.13,27.13,19500.0
2020-06-12 12:00:00,27.15,27.2,27.14,27.2,6000.0,27.15,27.2,27.14,27.2,6000.0
2020-06-12 12:05:00,27.19,27.21,27.18,27.19,15000.0,27.19,27.21,27.18,27.19,15000.0
2020-06-12 12:10:00,27.18,27.18,27.15,27.15,7500.0,27.18,27.18,27.15,27.15,7500.0
2020-06-12 12:15:00,27.14,27.18,27.14,27.16,4500.0,27.14,27.18,27.14,27.16,4500.0
2020-06-12 12:20:00,27.14,27.14,27.13,27.13,5250.0,27.14,27.14,27.13,27.13,5250.0
2020-06-12 12:25:00,27.07,27.11,27.07,27.09,18720.0,27.07,27.11,27.07,27.09,18720.0
2020-06-12 12:30:00,27.08,27.08,27.05,27.07,31500.0,27.08,27.08,27.05,27.07,31500.0
2020-06-12 12:35:00,27.1,27.1,27.03,27.03,8730.0,27.1,27.1,27.03,27.03,8730.0
2020-06-12 12:40:00,27.06,27.08,27.02,27.02,18000.0,27.06,27.08,27.02,27.02,18000.0
2020-06-12 12:45:00,27.0,27.0,26.96,26.97,17985.0,27.0,27.0,26.96,26.97,17985.0
2020-06-12 12:50:00,26.96,27.07,26.96,27.07,12000.0,26.96,27.07,26.96,27.07,12000.0
2020-06-12 12:55:00,27.03,27.06,27.03,27.05,7500.0,27.03,27.06,27.03,27.05,7500.0
2020-06-12 13:00:00,27.03,27.03,26.93,26.94,23535.0,27.03,27.03,26.93,26.94,23535.0
2020-06-12 13:05:00,26.94,26.94,26.91,26.93,7500.0,26.94,26.94,26.91,26.93,7500.0
2020-06-12 13:10:00,26.95,26.95,26.92,26.92,7755.0,26.95,26.95,26.92,26.92,7755.0
2020-06-12 13:15:00,26.91,26.93,26.86,26.89,14130.0,26.91,26.93,26.86,26.89,14130.0
2020-06-12 13:20:00,26.88,26.93,26.84,26.85,21000.0,26.88,26.93,26.84,26.85,21000.0
2020-06-12 13:25:00,26.87,26.92,26.85,26.88,15000.0,26.87,26.92,26.85,26.88,15000.0
2020-06-12 13:30:00,26.87,26.87,26.78,26.78,48720.0,26.87,26.87,26.78,26.78,48720.0
2020-06-12 13:35:00,26.78,26.83,26.78,26.8,195345.0,26.78,26.83,26.78,26.8,195345.0
2020-06-12 13:40:00,26.82,26.94,26.81,26.94,31710.0,26.82,26.94,26.81,26.94,31710.0
2020-06-12 13:45:00,26.9,26.9,26.8,26.85,24390.0,26.9,26.9,26.8,26.85,24390.0
2020-06-12 13:50:00,26.83,26.89,26.78,26.89,37500.0,26.83,26.89,26.78,26.89,37500.0
2020-06-12 13:55:00,26.87,26.95,26.84,26.88,96810.0,26.87,26.95,26.84,26.88,96810.0
2020-06-12 14:00:00,26.88,26.99,26.86,26.96,57705.0,26.88,26.99,26.86,26.96,57705.0
2020-06-12 14:05:00,26.91,26.91,26.83,26.9,112275.0,26.91,26.91,26.83,26.9,112275.0
2020-06-12 14:10:00,26.85,26.95,26.85,26.93,38475.0,26.85,26.95,26.85,26.93,38475.0
2020-06-12 14:15:00,26.87,26.95,26.87,26.92,34050.0,26.87,26.95,26.87,26.92,34050.0
2020-06-12 14:20:00,26.87,26.94,26.87,26.93,19500.0,26.87,26.94,26.87,26.93,19500.0
2020-06-12 14:25:00,26.93,26.96,26.89,26.94,37500.0,26.93,26.96,26.89,26.94,37500.0
2020-06-12 14:30:00,26.94,27.05,26.94,27.01,59325.0,26.94,27.05,26.94,27.01,59325.0
2020-06-12 14:35:00,27.04,27.04,26.97,26.98,40500.0,27.04,27.04,26.97,26.98,40500.0
2020-06-12 14:40:00,26.99,27.03,26.93,27.0,736740.0,26.99,27.03,26.93,27.0,736740.0
2020-06-12 14:45:00,27.0,27.12,27.0,27.07,15045.0,27.0,27.12,27.0,27.07,15045.0
2020-06-12 14:50:00,27.0,27.09,27.0,27.09,9000.0,27.0,27.09,27.0,27.09,9000.0
2020-06-12 14:55:00,27.07,27.09,27.0,27.09,39795.0,27.07,27.09,27.0,27.09,39795.0
2020-06-12 15:00:00,27.1,27.15,27.1,27.14,33045.0,27.1,27.15,27.1,27.14,33045.0
2020-06-12 15:05:00,27.15,27.23,27.15,27.16,37830.0,27.15,27.23,27.15,27.16,37830.0
2020-06-12 15:10:00,27.16,27.21,27.16,27.21,30000.0,27.16,27.21,27.16,27.21,30000.0
2020-06-12 15:15:00,27.18,27.19,27.07,27.12,30510.0,27.18,27.19,27.07,27.12,30510.0
2020-06-12 15:20:00,27.11,27.15,27.1,27.11,25830.0,27.11,27.15,27.1,27.11,25830.0
2020-06-12 15:25:00,27.14,27.23,27.12,27.16,36255.0,27.14,27.23,27.12,27.16,36255.0
2020-06-12 15:30:00,27.19,27.19,27.1,27.15,33000.0,27.19,27.19,27.1,27.15,33000.0
2020-06-12 15:35:00,27.19,27.2,27.13,27.17,41400.0,27.19,27.2,27.13,27.17,41400.0
2020-06-12 15:40:00,27.18,27.23,27.15,27.21,46500.0,27.18,27.23,27.15,27.21,46500.0
2020-06-12 15:45:00,27.2,27.32,27.2,27.32,87300.0,27.2,27.32,27.2,27.32,87300.0
2020-06-12 15:50:00,27.34,27.47,27.34,27.37,254460.0,27.34,27.47,27.34,27.37,254460.0
2020-06-12 15:55:00,27.38,27.43,27.32,27.36,415785.0,27.38,27.43,27.32,27.36,415785.0
2020-06-15 09:30:00,26.89,27.19,26.87,27.08,168165.0,26.89,27.19,26.87,27.08,168165.0
2020-06-15 09:35:00,27.09,27.24,27.08,27.22,119175.0,27.09,27.24,27.08,27.22,119175.0
2020-06-15 09:40:00,27.25,27.4,27.25,27.32,108750.0,27.25,27.4,27.25,27.32,108750.0
2020-06-15 09:45:00,27.35,27.35,27.19,27.24,71250.0,27.35,27.35,27.19,27.24,71250.0
2020-06-15 09:50:00,27.26,27.5,27.26,27.43,99480.0,27.26,27.5,27.26,27.43,99480.0
2020-06-15 09:55:00,27.48,27.48,27.39,27.42,31500.0,27.48,27.48,27.39,27.42,31500.0
2020-06-15 10:00:00,27.38,27.4,27.35,27.37,70860.0,27.38,27.4,27.35,27.37,70860.0
2020-06-15 10:05:00,27.37,27.4,27.33,27.37,87000.0,27.37,27.4,27.33,27.37,87000.0
2020-06-15 10:10:00,27.38,27.47,27.38,27.46,28500.0,27.38,27.47,27.38,27.46,28500.0
2020-06-15 10:15:00,27.44,27.45,27.37,27.45,33000.0,27.44,27.45,27.37,27.45,33000.0
2020-06-15 10:20:00,27.42,27.44,27.4,27.41,12030.0,27.42,27.44,27.4,27.41,12030.0
2020-06-15 10:25:00,27.38,27.4,27.35,27.35,10500.0,27.38,27.4,27.35,27.35,10500.0
2020-06-15 10:30:00,27.32,27.34,27.32,27.32,21000.0,27.32,27.34,27.32,27.32,21000.0
2020-06-15 10:35:00,27.34,27.36,27.27,27.29,63000.0,27.34,27.36,27.27,27.29,63000.0
2020-06-15 10:40:00,27.26,27.26,27.23,27.25,13830.0,27.26,27.26,27.23,27.25,13830.0
2020-06-15 10:45:00,27.28,27.39,27.28,27.36,19800.0,27.28,27.39,27.28,27.36,19800.0
2020-06-15 10:50:00,27.34,27.41,27.33,27.41,23550.0,27.34,27.41,27.33,27.41,23550.0
2020-06-15 10:55:00,27.4,27.48,27.38,27.38,40620.0,27.4,27.48,27.38,27.38,40620.0
2020-06-15 11:00:00,27.35,27.47,27.34,27.47,16500.0,27.35,27.47,27.34,27.47,16500.0
2020-06-15 11:05:00,27.48,27.48,27.4,27.42,28500.0,27.48,27.48,27.4,27.42,28500.0
2020-06-15 11:10:00,27.4,27.41,27.37,27.39,17295.0,27.4,27.41,27.37,27.39,17295.0
2020-06-15 11:15:00,27.37,27.38,27.32,27.34,24000.0,27.37,27.38,27.32,27.34,24000.0
2020-06-15 11:20:00,27.32,27.35,27.3,27.35,22080.0,27.32,27.35,27.3,27.35,22080.0
2020-06-15 11:25:00,27.36,27.36,27.31,27.33,9000.0,27.36,27.36,27.31,27.33,9000.0
2020-06-15 11:30:00,27.32,27.35,27.29,27.32,15000.0,27.32,27.35,27.29,27.32,15000.0
2020-06-15 11:35:00,27.28,27.32,27.28,27.28,21000.0,27.28,27.32,27.28,27.28,21000.0
2020-06-15 11:40:00,27.26,27.28,27.22,27.23,24000.0,27.26,27.28,27.22,27.23,24000.0
2020-06-15 11:45:00,27.23,27.24,27.21,27.23,31500.0,27.23,27.24,27.21,27.23,31500.0
2020-06-15 11:50:00,27.25,27.25,27.21,27.22,27000.0,27.25,27.25,27.21,27.22,27000.0
2020-06-15 11:55:00,27.26,27.27,27.25,27.26,11970.0,27.26,27.27,27.25,27.26,11970.0
2020-06-15 12:00:00,27.26,27.33,27.25,27.33,33000.0,27.26,27.33,27.25,27.33,33000.0
2020-06-15 12:05:00,27.34,27.34,27.32,27.32,22500.0,27.34,27.34,27.32,27.32,22500.0
2020-06-15 12:10:00,27.33,27.35,27.31,27.35,31155.0,27.33,27.35,27.31,27.35,31155.0
2020-06-15 12:15:00,27.35,27.36,27.32,27.34,21000.0,27.35,27.36,27.32,27.34,21000.0
2020-06-15 12:20:00,27.35,27.55,27.35,27.54,59985.0,27.35,27.55,27.35,27.54,59985.0
2020-06-15 12:25:00,27.5,27.54,27.5,27.52,49500.0,27.5,27.54,27.5,27.52,49500.0
2020-06-15 12:30:00,27.52,27.52,27.45,27.45,27000.0,27.52,27.52,27.45,27.45,27000.0
2020-06-15 12:35:00,27.47,27.52,27.46,27.51,44010.0,27.47,27.52,27.46,27.51,44010.0
2020-06-15 12:40:00,27.49,27.49,27.45,27.45,13500.0,27.49,27.49,27.45,27.45,13500.0
2020-06-15 12:45:00,27.47,27.5,27.47,27.5,6000.0,27.47,27.5,27.47,27.5,6000.0
2020-06-15 12:50:00,27.47,27.47,27.41,27.43,16695.0,27.47,27.47,27.41,27.43,16695.0
2020-06-15 12:55:00,27.42,27.45,27.4,27.44,29175.0,27.42,27.45,27.4,27.44,29175.0
2020-06-15 13:00:00,27.42,27.45,27.41,27.44,29235.0,27.42,27.45,27.41,27.44,29235.0
2020-06-15 13:05:00,27.41,27.41,27.41,27.41,1500.0,27.41,27.41,27.41,27.41,1500.0
2020-06-15 13:10:00,27.46,27.51,27.46,27.46,33285.0,27.46,27.51,27.46,27.46,33285.0
2020-06-15 13:15:00,27.44,27.48,27.44,27.45,11430.0,27.44,27.48,27.44,27.45,11430.0
2020-06-15 13:20:00,27.44,27.44,27.43,27.43,3000.0,27.44,27.44,27.43,27.43,3000.0
2020-06-15 13:25:00,27.41,27.43,27.4,27.4,22500.0,27.41,27.43,27.4,27.4,22500.0
2020-06-15 13:30:00,27.4,27.4,27.4,27.4,0.0,27.4,27.4,27.4,27.4,0.0
2020-06-15 13:35:00,27.4,27.43,27.4,27.43,29895.0,27.4,27.43,27.4,27.43,29895.0
2020-06-15 13:40:00,27.42,27.44,27.41,27.42,16500.0,27.42,27.44,27.41,27.42,16500.0
2020-06-15 13:45:00,27.42,27.43,27.41,27.41,25125.0,27.42,27.43,27.41,27.41,25125.0
2020-06-15 13:50:00,27.37,27.46,27.37,27.44,25500.0,27.37,27.46,27.37,27.44,25500.0
2020-06-15 13:55:00,27.46,27.48,27.45,27.46,12000.0,27.46,27.48,27.45,27.46,12000.0
2020-06-15 14:00:00,27.49,27.63,27.48,27.63,43410.0,27.49,27.63,27.48,27.63,43410.0
2020-06-15 14:05:00,27.66,27.74,27.66,27.71,36000.0,27.66,27.74,27.66,27.71,36000.0
2020-06-15 14:10:00,27.7,27.7,27.69,27.69,3000.0,27.7,27.7,27.69,27.69,3000.0
2020-06-15 14:15:00,27.81,27.85,27.78,27.85,69000.0,27.81,27.85,27.78,27.85,69000.0
2020-06-15 14:20:00,27.82,27.86,27.81,27.86,31650.0,27.82,27.86,27.81,27.86,31650.0
2020-06-15 14:25:00,27.85,27.87,27.83,27.86,24030.0,27.85,27.87,27.83,27.86,24030.0
2020-06-15 14:30:00,27.85,27.89,27.81,27.82,41085.0,27.85,27.89,27.81,27.82,41085.0
2020-06-15 14:35:00,27.82,27.82,27.8,27.8,26250.0,27.82,27.82,27.8,27.8,26250.0
2020-06-15 14:40:00,27.81,27.86,27.79,27.83,39330.0,27.81,27.86,27.79,27.83,39330.0
2020-06-15 14:45:00,27.83,27.83,27.79,27.81,45000.0,27.83,27.83,27.79,27.81,45000.0
2020-06-15 14:50:00,27.82,27.83,27.77,27.78,19755.0,27.82,27.83,27.77,27.78,19755.0
2020-06-15 14:55:00,27.77,27.8,27.76,27.76,15825.0,27.77,27.8,27.76,27.76,15825.0
2020-06-15 15:00:00,27.76,27.81,27.76,27.81,29175.0,27.76,27.81,27.76,27.81,29175.0
2020-06-15 15:05:00,27.78,27.78,27.74,27.74,12060.0,27.78,27.78,27.74,27.74,12060.0
2020-06-15 15:10:00,27.73,27.74,27.72,27.72,24000.0,27.73,27.74,27.72,27.72,24000.0
2020-06-15 15:15:00,27.72,27.74,27.66,27.66,41505.0,27.72,27.74,27.66,27.66,41505.0
2020-06-15 15:20:00,27.67,27.69,27.63,27.68,51225.0,27.67,27.69,27.63,27.68,51225.0
2020-06-15 15:25:00,27.69,27.71,27.61,27.63,73500.0,27.69,27.71,27.61,27.63,73500.0
2020-06-15 15:30:00,27.62,27.62,27.56,27.56,30000.0,27.62,27.62,27.56,27.56,30000.0
2020-06-15 15:35:00,27.55,27.58,27.54,27.54,91290.0,27.55,27.58,27.54,27.54,91290.0
2020-06-15 15:40:00,27.54,27.6,27.5,27.59,61950.0,27.54,27.6,27.5,27.59,61950.0
2020-06-15 15:45:00,27.6,27.65,27.57,27.6,60015.0,27.6,27.65,27.57,27.6,60015.0
2020-06-15 15:50:00,27.61,27.68,27.6,27.66,99600.0,27.61,27.68,27.6,27.66,99600.0
2020-06-15 15:55:00,27.67,27.72,27.64,27.72,198855.0,27.67,27.72,27.64,27.72,198855.0
2020-06-16 09:30:00,28.47,28.51,28.24,28.41,162780.0,28.47,28.51,28.24,28.41,162780.0
2020-06-16 09:35:00,28.33,28.49,28.29,28.49,54000.0,28.33,28.49,28.29,28.49,54000.0
2020-06-16 09:40:00,28.48,28.5,28.39,28.39,25785.0,28.48,28.5,28.39,28.39,25785.0
2020-06-16 09:45:00,28.37,28.45,28.25,28.25,40500.0,28.37,28.45,28.25,28.25,40500.0
2020-06-16 09:50:00,28.24,28.34,28.23,28.25,56535.0,28.24,28.34,28.23,28.25,56535.0
2020-06-16 09:55:00,28.29,28.34,28.23,28.23,87000.0,28.29,28.34,28.23,28.23,87000.0
2020-06-16 10:00:00,28.24,28.34,28.18,28.34,44310.0,28.24,28.34,28.18,28.34,44310.0
2020-06-16 10:05:00,28.3,28.33,28.26,28.33,43500.0,28.3,28.33,28.26,28.33,43500.0
2020-06-16 10:10:00,28.3,28.31,28.26,28.26,28500.0,28.3,28.31,28.26,28.26,28500.0
2020-06-16 10:15:00,28.27,28.38,28.27,28.3,53385.0,28.27,28.38,28.27,28.3,53385.0
2020-06-16 10:20:00,28.32,28.35,28.27,28.35,25500.0,28.32,28.35,28.27,28.35,25500.0
2020-06-16 10:25:00,28.31,28.36,28.3,28.36,49680.0,28.31,28.36,28.3,28.36,49680.0
2020-06-16 10:30:00,28.35,28.45,28.35,28.41,47160.0,28.35,28.45,28.35,28.41,47160.0
2020-06-16 10:35:00,28.42,28.46,28.31,28.36,79845.0,28.42,28.46,28.31,28.36,79845.0
2020-06-16 10:40:00,28.38,28.4,28.33,28.34,91500.0,28.38,28.4,28.33,28.34,91500.0
2020-06-16 10:45:00,28.32,28.39,28.31,28.39,103170.0,28.32,28.39,28.31,28.39,103170.0
2020-06-16 10:50:00,28.39,28.39,28.15,28.15,48000.0,28.39,28.39,28.15,28.15,48000.0
2020-06-16 10:55:00,28.17,28.17,27.93,27.93,51735.0,28.17,28.17,27.93,27.93,51735.0
2020-06-16 11:00:00,27.85,27.92,27.75,27.84,47625.0,27.85,27.92,27.75,27.84,47625.0
2020-06-16 11:05:00,27.87,27.92,27.72,27.77,435795.0,27.87,27.92,27.72,27.77,435795.0
2020-06-16 11:10:00,27.78,27.96,27.71,27.96,175035.0,27.78,27.96,27.71,27.96,175035.0
2020-06-16 11:15:00,28.06,28.12,28.04,28.07,43500.0,28.06,28.12,28.04,28.07,43500.0
2020-06-16 11:20:00,28.06,28.13,28.01,28.11,66150.0,28.06,28.13,28.01,28.11,66150.0
2020-06-16 11:25:00,28.06,28.07,28.02,28.03,35790.0,28.06,28.07,28.02,28.03,35790.0
2020-06-16 11:30:00,28.06,28.14,28.01,28.14,37500.0,28.06,28.14,28.01,28.14,37500.0
2020-06-16 11:35:00,28.12,28.12,28.01,28.08,122625.0,28.12,28.12,28.01,28.08,122625.0
2020-06-16 11:40:00,28.07,28.12,28.06,28.1,35460.0,28.07,28.12,28.06,28.1,35460.0
2020-06-16 11:45:00,28.08,28.19,28.08,28.12,21630.0,28.08,28.19,28.08,28.12,21630.0
2020-06-16 11:50:00,28.14,28.17,28.11,28.15,46935.0,28.14,28.17,28.11,28.15,46935.0
2020-06-16 11:55:00,28.14,28.15,28.07,28.15,16500.0,28.14,28.15,28.07,28.15,16500.0
2020-06-16 12:00:00,28.12,28.12,28.07,28.07,24000.0,28.12,28.12,28.07,28.07,24000.0
2020-06-16 12:05:00,28.08,28.09,28.04,28.07,30045.0,28.08,28.09,28.04,28.07,30045.0
2020-06-16 12:10:00,28.07,28.14,28.06,28.13,21450.0,28.07,28.14,28.06,28.13,21450.0
2020-06-16 12:15:00,28.15,28.16,28.14,28.16,9675.0,28.15,28.16,28.14,28.16,9675.0
2020-06-16 12:20:00,28.17,28.17,28.14,28.15,27000.0,28.17,28.17,28.14,28.15,27000.0
2020-06-16 12:25:00,28.18,28.22,28.18,28.22,10500.0,28.18,28.22,28.18,28.22,10500.0
2020-06-16 12:30:00,28.26,28.27,28.24,28.27,12510.0,28.26,28.27,28.24,28.27,12510.0
2020-06-16 12:35:00,28.27,28.33,28.27,28.3,28500.0,28.27,28.33,28.27,28.3,28500.0
2020-06-16 12:40:00,28.27,28.3,28.25,28.28,38385.0,28.27,28.3,28.25,28.28,38385.0
2020-06-16 12:45:00,28.28,28.29,28.26,28.28,16875.0,28.28,28.29,28.26,28.28,16875.0
2020-06-16 12:50:00,28.27,28.29,28.27,28.29,15915.0,28.27,28.29,28.27,28.29,15915.0
2020-06-16 12:55:00,28.26,28.31,28.25,28.3,31500.0,28.26,28.31,28.25,28.3,31500.0
2020-06-16 13:00:00,28.31,28.32,28.28,28.28,57000.0,28.31,28.32,28.28,28.28,57000.0
2020-06-16 13:05:00,28.27,28.31,28.25,28.25,72105.0,28.27,28.31,28.25,28.25,72105.0
2020-06-16 13:10:00,28.28,28.29,28.28,28.28,4500.0,28.28,28.29,28.28,28.28,4500.0
2020-06-16 13:15:00,28.3,28.34,28.3,28.32,33750.0,28.3,28.34,28.3,28.32,33750.0
2020-06-16 13:20:00,28.33,28.35,28.32,28.34,28530.0,28.33,28.35,28.32,28.34,28530.0
2020-06-16 13:25:00,28.37,28.38,28.32,28.35,25500.0,28.37,28.38,28.32,28.35,25500.0
2020-06-16 13:30:00,28.35,28.36,28.3,28.3,108270.0,28.35,28.36,28.3,28.3,108270.0
2020-06-16 13:35:00,28.3,28.33,28.26,28.26,37155.0,28.3,28.33,28.26,28.26,37155.0
2020-06-16 13:40:00,28.26,28.33,28.26,28.33,74010.0,28.26,28.33,28.26,28.33,74010.0
2020-06-16 13:45:00,28.33,28.33,28.3,28.31,24000.0,28.33,28.33,28.3,28.31,24000.0
2020-06-16 13:50:00,28.33,28.34,28.26,28.33,90705.0,28.33,28.34,28.26,28.33,90705.0
2020-06-16 13:55:00,28.3,28.33,28.27,28.33,13755.0,28.3,28.33,28.27,28.33,13755.0
2020-06-16 14:00:00,28.34,28.39,28.33,28.39,28500.0,28.34,28.39,28.33,28.39,28500.0
2020-06-16 14:05:00,28.4,28.45,28.4,28.44,24000.0,28.4,28.45,28.4,28.44,24000.0
2020-06-16 14:10:00,28.45,28.53,28.44,28.52,36090.0,28.45,28.53,28.44,28.52,36090.0
2020-06-16 14:15:00,28.52,28.56,28.52,28.52,66000.0,28.52,28.56,28.52,28.52,66000.0
2020-06-16 14:20:00,28.53,28.58,28.46,28.55,102000.0,28.53,28.58,28.46,28.55,102000.0
2020-06-16 14:25:00,28.53,28.58,28.51,28.53,93525.0,28.53,28.58,28.51,28.53,93525.0
2020-06-16 14:30:00,28.59,28.59,28.48,28.5,82050.0,28.59,28.59,28.48,28.5,82050.0
2020-06-16 14:35:00,28.47,28.5,28.47,28.5,36045.0,28.47,28.5,28.47,28.5,36045.0
2020-06-16 14:40:00,28.5,28.5,28.44,28.46,28500.0,28.5,28.5,28.44,28.46,28500.0
2020-06-16 14:45:00,28.45,28.47,28.4,28.43,51000.0,28.45,28.47,28.4,28.43,51000.0
2020-06-16 14:50:00,28.42,28.44,28.39,28.39,24000.0,28.42,28.44,28.39,28.39,24000.0
2020-06-16 14:55:00,28.4,28.45,28.4,28.45,38220.0,28.4,28.45,28.4,28.45,38220.0
2020-06-16 15:00:00,28.44,28.46,28.39,28.44,131025.0,28.44,28.46,28.39,28.44,131025.0
2020-06-16 15:05:00,28.45,28.46,28.33,28.34,67500.0,28.45,28.46,28.33,28.34,67500.0
2020-06-16 15:10:00,28.34,28.36,28.33,28.34,18750.0,28.34,28.36,28.33,28.34,18750.0
2020-06-16 15:15:00,28.34,28.35,28.23,28.23,94395.0,28.34,28.35,28.23,28.23,94395.0
2020-06-16 15:20:00,28.26,28.35,28.25,28.34,77325.0,28.26,28.35,28.25,28.34,77325.0
2020-06-16 15:25:00,28.36,28.4,28.31,28.39,36000.0,28.36,28.4,28.31,28.39,36000.0
2020-06-16 15:30:00,28.37,28.44,28.37,28.44,40140.0,28.37,28.44,28.37,28.44,40140.0
2020-06-16 15:35:00,28.42,28.42,28.37,28.38,57090.0,28.42,28.42,28.37,28.38,57090.0
2020-06-16 15:40:00,28.39,28.43,28.36,28.38,45705.0,28.39,28.43,28.36,28.38,45705.0
2020-06-16 15:45:00,28.37,28.4,28.34,28.36,94350.0,28.37,28.4,28.34,28.36,94350.0
2020-06-16 15:50:00,28.38,28.4,28.29,28.37,329925.0,28.38,28.4,28.29,28.37,329925.0
2020-06-16 15:55:00,28.36,28.41,28.31,28.4,543540.0,28.36,28.41,28.31,28.4,543540.0
2020-06-17 09:30:00,28.5,28.59,28.41,28.56,93045.0,28.5,28.59,28.41,28.56,93045.0
2020-06-17 09:35:00,28.57,28.57,28.47,28.52,33000.0,28.57,28.57,28.47,28.52,33000.0
2020-06-17 09:40:00,28.53,28.55,28.4,28.42,56730.0,28.53,28.55,28.4,28.42,56730.0
2020-06-17 09:45:00,28.39,28.41,28.34,28.41,25500.0,28.39,28.41,28.34,28.41,25500.0
2020-06-17 09:50:00,28.44,28.46,28.41,28.41,147000.0,28.44,28.46,28.41,28.41,147000.0
2020-06-17 09:55:00,28.41,28.41,28.33,28.37,12000.0,28.41,28.41,28.33,28.37,12000.0
2020-06-17 10:00:00,28.39,28.42,28.39,28.4,21000.0,28.39,28.42,28.39,28.4,21000.0
2020-06-17 10:05:00,28.37,28.49,28.37,28.46,95760.0,28.37,28.49,28.37,28.46,95760.0
2020-06-17 10:10:00,28.47,28.51,28.45,28.48,49755.0,28.47,28.51,28.45,28.48,49755.0
2020-06-17 10:15:00,28.48,28.48,28.3,28.3,96000.0,28.48,28.48,28.3,28.3,96000.0
2020-06-17 10:20:00,28.34,28.39,28.34,28.37,21000.0,28.34,28.39,28.34,28.37,21000.0
2020-06-17 10:25:00,28.36,28.39,28.32,28.32,113910.0,28.36,28.39,28.32,28.32,113910.0
2020-06-17 10:30:00,28.36,28.36,28.27,28.31,34995.0,28.36,28.36,28.27,28.31,34995.0
2020-06-17 10:35:00,28.27,28.31,28.25,28.31,34965.0,28.27,28.31,28.25,28.31,34965.0
2020-06-17 10:40:00,28.33,28.35,28.28,28.3,123330.0,28.33,28.35,28.28,28.3,123330.0
2020-06-17 10:45:00,28.33,28.34,28.3,28.3,34275.0,28.33,28.34,28.3,28.3,34275.0
2020-06-17 10:50:00,28.33,28.42,28.33,28.41,27375.0,28.33,28.42,28.33,28.41,27375.0
2020-06-17 10:55:00,28.41,28.41,28.35,28.35,46500.0,28.41,28.41,28.35,28.35,46500.0
2020-06-17 11:00:00,28.32,28.35,28.32,28.33,15000.0,28.32,28.35,28.32,28.33,15000.0
2020-06-17 11:05:00,28.35,28.4,28.33,28.4,94380.0,28.35,28.4,28.33,28.4,94380.0
2020-06-17 11:10:00,28.41,28.44,28.41,28.43,14595.0,28.41,28.44,28.41,28.43,14595.0
2020-06-17 11:15:00,28.41,28.47,28.4,28.4,33000.0,28.41,28.47,28.4,28.4,33000.0
2020-06-17 11:20:00,28.41,28.42,28.33,28.33,81000.0,28.41,28.42,28.33,28.33,81000.0
2020-06-17 11:25:00,28.31,28.33,28.3,28.33,91710.0,28.31,28.33,28.3,28.33,91710.0
2020-06-17 11:30:00,28.37,28.43,28.37,28.43,24285.0,28.37,28.43,28.37,28.43,24285.0
2020-06-17 11:35:00,28.43,28.43,28.41,28.42,33225.0,28.43,28.43,28.41,28.42,33225.0
2020-06-17 11:40:00,28.41,28.49,28.41,28.45,94995.0,28.41,28.49,28.41,28.45,94995.0
2020-06-17 11:45:00,28.46,28.46,28.4,28.43,39780.0,28.46,28.46,28.4,28.43,39780.0
2020-06-17 11:50:00,28.42,28.43,28.4,28.4,21000.0,28.42,28.43,28.4,28.4,21000.0
2020-06-17 11:55:00,28.42,28.51,28.42,28.49,30345.0,28.42,28.51,28.42,28.49,30345.0
2020-06-17 12:00:00,28.51,28.57,28.5,28.55,93000.0,28.51,28.57,28.5,28.55,93000.0
2020-06-17 12:05:00,28.54,28.62,28.54,28.61,85605.0,28.54,28.62,28.54,28.61,85605.0
2020-06-17 12:10:00,28.59,28.62,28.52,28.53,127815.0,28.59,28.62,28.52,28.53,127815.0
2020-06-17 12:15:00,28.53,28.57,28.51,28.51,34500.0,28.53,28.57,28.51,28.51,34500.0
2020-06-17 12:20:00,28.51,28.51,28.46,28.51,33000.0,28.51,28.51,28.46,28.51,33000.0
2020-06-17 12:25:00,28.5,28.53,28.49,28.52,27105.0,28.5,28.53,28.49,28.52,27105.0
2020-06-17 12:30:00,28.52,28.53,28.46,28.53,119940.0,28.52,28.53,28.46,28.53,119940.0
2020-06-17 12:35:00,28.52,28.53,28.49,28.49,47685.0,28.52,28.53,28.49,28.49,47685.0
2020-06-17 12:40:00,28.49,28.52,28.48,28.52,19500.0,28.49,28.52,28.48,28.52,19500.0
2020-06-17 12:45:00,28.54,28.55,28.52,28.55,36000.0,28.54,28.55,28.52,28.55,36000.0
2020-06-17 12:50:00,28.54,28.57,28.54,28.56,27570.0,28.54,28.57,28.54,28.56,27570.0
2020-06-17 12:55:00,28.56,28.59,28.55,28.59,50655.0,28.56,28.59,28.55,28.59,50655.0
2020-06-17 13:00:00,28.6,28.66,28.6,28.65,30000.0,28.6,28.66,28.6,28.65,30000.0
2020-06-17 13:05:00,28.64,28.69,28.64,28.69,31500.0,28.64,28.69,28.64,28.69,31500.0
2020-06-17 13:10:00,28.66,28.68,28.64,28.68,101145.0,28.66,28.68,28.64,28.68,101145.0
2020-06-17 13:15:00,28.67,28.7,28.66,28.7,24750.0,28.67,28.7,28.66,28.7,24750.0
2020-06-17 13:20:00,28.7,28.72,28.69,28.72,70950.0,28.7,28.72,28.69,28.72,70950.0
2020-06-17 13:25:00,28.72,28.73,28.71,28.73,48795.0,28.72,28.73,28.71,28.73,48795.0
2020-06-17 13:30:00,28.73,28.8,28.73,28.73,173895.0,28.73,28.8,28.73,28.73,173895.0
2020-06-17 13:35:00,28.73,28.76,28.73,28.76,18000.0,28.73,28.76,28.73,28.76,18000.0
2020-06-17 13:40:00,28.76,28.76,28.73,28.73,37245.0,28.76,28.76,28.73,28.73,37245.0
2020-06-17 13:45:00,28.75,28.75,28.72,28.72,43500.0,28.75,28.75,28.72,28.72,43500.0
2020-06-17 13:50:00,28.73,28.73,28.67,28.67,61320.0,28.73,28.73,28.67,28.67,61320.0
2020-06-17 13:55:00,28.68,28.69,28.65,28.65,54090.0,28.68,28.69,28.65,28.65,54090.0
2020-06-17 14:00:00,28.63,28.63,28.58,28.59,52500.0,28.63,28.63,28.58,28.59,52500.0
2020-06-17 14:05:00,28.6,28.61,28.57,28.59,34725.0,28.6,28.61,28.57,28.59,34725.0
2020-06-17 14:10:00,28.59,28.63,28.58,28.6,13500.0,28.59,28.63,28.58,28.6,13500.0
2020-06-17 14:15:00,28.59,28.61,28.52,28.52,91485.0,28.59,28.61,28.52,28.52,91485.0
2020-06-17 14:20:00,28.51,28.59,28.51,28.59,34500.0,28.51,28.59,28.51,28.59,34500.0
2020-06-17 14:25:00,28.6,28.65,28.59,28.64,46500.0,28.6,28.65,28.59,28.64,46500.0
2020-06-17 14:30:00,28.67,28.67,28.65,28.66,24000.0,28.67,28.67,28.65,28.66,24000.0
2020-06-17 14:35:00,28.65,28.71,28.65,28.71,78615.0,28.65,28.71,28.65,28.71,78615.0
2020-06-17 14:40:00,28.71,28.75,28.71,28.74,117720.0,28.71,28.75,28.71,28.74,117720.0
2020-06-17 14:45:00,28.74,28.75,28.72,28.75,36000.0,28.74,28.75,28.72,28.75,36000.0
2020-06-17 14:50:00,28.75,28.76,28.73,28.73,28995.0,28.75,28.76,28.73,28.73,28995.0
2020-06-17 14:55:00,28.75,28.77,28.65,28.65,91500.0,28.75,28.77,28.65,28.65,91500.0
2020-06-17 15:00:00,28.63,28.65,28.5,28.63,22905.0,28.63,28.65,28.5,28.63,22905.0
2020-06-17 15:05:00,28.65,28.66,28.56,28.58,103170.0,28.65,28.66,28.56,28.58,103170.0
2020-06-17 15:10:00,28.58,28.61,28.58,28.61,34500.0,28.58,28.61,28.58,28.61,34500.0
2020-06-17 15:15:00,28.59,28.59,28.5,28.51,52110.0,28.59,28.59,28.5,28.51,52110.0
2020-06-17 15:20:00,28.51,28.53,28.47,28.49,47925.0,28.51,28.53,28.47,28.49,47925.0
2020-06-17 15:25:00,28.49,28.5,28.42,28.43,54300.0,28.49,28.5,28.42,28.43,54300.0
2020-06-17 15:30:00,28.42,28.44,28.4,28.43,138450.0,28.42,28.44,28.4,28.43,138450.0
2020-06-17 15:35:00,28.45,28.46,28.4,28.45,111855.0,28.45,28.46,28.4,28.45,111855.0
2020-06-17 15:40:00,28.44,28.44,28.34,28.38,79980.0,28.44,28.44,28.34,28.38,79980.0
2020-06-17 15:45:00,28.4,28.46,28.4,28.41,109935.0,28.4,28.46,28.4,28.41,109935.0
2020-06-17 15:50:00,28.41,28.46,28.38,28.43,208770.0,28.41,28.46,28.38,28.43,208770.0
2020-06-17 15:55:00,28.42,28.46,28.39,28.41,329175.0,28.42,28.46,28.39,28.41,329175.0
2020-06-18 09:30:00,28.34,28.42,28.27,28.37,55965.0,28.34,28.42,28.27,28.37,55965.0
2020-06-18 09:35:00,28.26,28.38,28.23,28.28,73500.0,28.26,28.38,28.23,28.28,73500.0
2020-06-18 09:40:00,28.23,28.23,28.14,28.17,45000.0,28.23,28.23,28.14,28.17,45000.0
2020-06-18 09:45:00,28.17,28.24,28.1,28.21,65550.0,28.17,28.24,28.1,28.21,65550.0
2020-06-18 09:50:00,28.19,28.23,28.18,28.2,37500.0,28.19,28.23,28.18,28.2,37500.0
2020-06-18 09:55:00,28.2,28.21,28.16,28.18,43500.0,28.2,28.21,28.16,28.18,43500.0
2020-06-18 10:00:00,28.2,28.23,28.15,28.23,51000.0,28.2,28.23,28.15,28.23,51000.0
2020-06-18 10:05:00,28.26,28.29,28.22,28.26,73005.0,28.26,28.29,28.22,28.26,73005.0
2020-06-18 10:10:00,28.27,28.28,28.23,28.28,18000.0,28.27,28.28,28.23,28.28,18000.0
2020-06-18 10:15:00,28.27,28.27,28.17,28.17,37590.0,28.27,28.27,28.17,28.17,37590.0
2020-06-18 10:20:00,28.16,28.16,28.13,28.14,13500.0,28.16,28.16,28.13,28.14,13500.0
2020-06-18 10:25:00,28.16,28.22,28.16,28.18,27300.0,28.16,28.22,28.16,28.18,27300.0
2020-06-18 10:30:00,28.19,28.22,28.13,28.15,46470.0,28.19,28.22,28.13,28.15,46470.0
2020-06-18 10:35:00,28.23,28.23,28.17,28.17,28500.0,28.23,28.23,28.17,28.17,28500.0
2020-06-18 10:40:00,28.17,28.17,28.15,28.16,7500.0,28.17,28.17,28.15,28.16,7500.0
2020-06-18 10:45:00,28.19,28.24,28.17,28.2,41850.0,28.19,28.24,28.17,28.2,41850.0
2020-06-18 10:50:00,28.23,28.23,28.18,28.21,57000.0,28.23,28.23,28.18,28.21,57000.0
2020-06-18 10:55:00,28.23,28.41,28.23,28.41,44610.0,28.23,28.41,28.23,28.41,44610.0
2020-06-18 11:00:00,28.42,28.48,28.37,28.46,76500.0,28.42,28.48,28.37,28.46,76500.0
2020-06-18 11:05:00,28.46,28.49,28.42,28.42,35955.0,28.46,28.49,28.42,28.42,35955.0
2020-06-18 11:10:00,28.43,28.44,28.42,28.44,22110.0,28.43,28.44,28.42,28.44,22110.0
2020-06-18 11:15:00,28.44,28.45,28.41,28.41,23580.0,28.44,28.45,28.41,28.41,23580.0
2020-06-18 11:20:00,28.39,28.39,28.36,28.39,49500.0,28.39,28.39,28.36,28.39,49500.0
2020-06-18 11:25:00,28.37,28.44,28.35,28.35,33000.0,28.37,28.44,28.35,28.35,33000.0
2020-06-18 11:30:00,28.37,28.38,28.32,28.32,33000.0,28.37,28.38,28.32,28.32,33000.0
2020-06-18 11:35:00,28.3,28.31,28.28,28.28,19980.0,28.3,28.31,28.28,28.28,19980.0
2020-06-18 11:40:00,28.28,28.29,28.25,28.25,18375.0,28.28,28.29,28.25,28.25,18375.0
2020-06-18 11:45:00,28.26,28.3,28.26,28.26,21000.0,28.26,28.3,28.26,28.26,21000.0
2020-06-18 11:50:00,28.25,28.25,28.2,28.21,12000.0,28.25,28.25,28.2,28.21,12000.0
2020-06-18 11:55:00,28.19,28.23,28.16,28.23,65715.0,28.19,28.23,28.16,28.23,65715.0
2020-06-18 12:00:00,28.24,28.25,28.19,28.22,25500.0,28.24,28.25,28.19,28.22,25500.0
2020-06-18 12:05:00,28.24,28.25,28.23,28.25,12000.0,28.24,28.25,28.23,28.25,12000.0
2020-06-18 12:10:00,28.24,28.24,28.23,28.23,17370.0,28.24,28.24,28.23,28.23,17370.0
2020-06-18 12:15:00,28.24,28.29,28.23,28.29,50730.0,28.24,28.29,28.23,28.29,50730.0
2020-06-18 12:20:00,28.26,28.3,28.26,28.29,6210.0,28.26,28.3,28.26,28.29,6210.0
2020-06-18 12:25:00,28.3,28.35,28.3,28.33,27000.0,28.3,28.35,28.3,28.33,27000.0
2020-06-18 12:30:00,28.32,28.32,28.3,28.32,4815.0,28.32,28.32,28.3,28.32,4815.0
2020-06-18 12:35:00,28.32,28.32,28.29,28.29,28290.0,28.32,28.32,28.29,28.29,28290.0
2020-06-18 12:40:00,28.3,28.3,28.25,28.25,10500.0,28.3,28.3,28.25,28.25,10500.0
2020-06-18 12:45:00,28.27,28.32,28.27,28.3,21000.0,28.27,28.32,28.27,28.3,21000.0
2020-06-18 12:50:00,28.29,28.33,28.28,28.3,13890.0,28.29,28.33,28.28,28.3,13890.0
2020-06-18 12:55:00,28.31,28.34,28.31,28.33,47415.0,28.31,28.34,28.31,28.33,47415.0
2020-06-18 13:00:00,28.31,28.34,28.31,28.31,34500.0,28.31,28.34,28.31,28.31,34500.0
2020-06-18 13:05:00,28.32,28.32,28.32,28.32,9000.0,28.32,28.32,28.32,28.32,9000.0
2020-06-18 13:10:00,28.37,28.4,28.32,28.34,75000.0,28.37,28.4,28.32,28.34,75000.0
2020-06-18 13:15:00,28.34,28.35,28.31,28.35,21390.0,28.34,28.35,28.31,28.35,21390.0
2020-06-18 13:20:00,28.37,28.37,28.35,28.35,6000.0,28.37,28.37,28.35,28.35,6000.0
2020-06-18 13:25:00,28.34,28.34,28.33,28.34,15000.0,28.34,28.34,28.33,28.34,15000.0
2020-06-18 13:30:00,28.35,28.36,28.33,28.36,13800.0,28.35,28.36,28.33,28.36,13800.0
2020-06-18 13:35:00,28.36,28.37,28.36,28.37,7920.0,28.36,28.37,28.36,28.37,7920.0
2020-06-18 13:40:00,28.36,28.36,28.34,28.34,16500.0,28.36,28.36,28.34,28.34,16500.0
2020-06-18 13:45:00,28.35,28.35,28.3,28.31,27000.0,28.35,28.35,28.3,28.31,27000.0
2020-06-18 13:50:00,28.31,28.32,28.27,28.28,19650.0,28.31,28.32,28.27,28.28,19650.0
2020-06-18 13:55:00,28.28,28.29,28.25,28.27,21000.0,28.28,28.29,28.25,28.27,21000.0
2020-06-18 14:00:00,28.23,28.24,28.21,28.23,45000.0,28.23,28.24,28.21,28.23,45000.0
2020-06-18 14:05:00,28.21,28.21,28.19,28.2,10500.0,28.21,28.21,28.19,28.2,10500.0
2020-06-18 14:10:00,28.2,28.21,28.19,28.21,10590.0,28.2,28.21,28.19,28.21,10590.0
2020-06-18 14:15:00,28.2,28.24,28.2,28.22,11145.0,28.2,28.24,28.2,28.22,11145.0
2020-06-18 14:20:00,28.23,28.23,28.23,28.23,1500.0,28.23,28.23,28.23,28.23,1500.0
2020-06-18 14:25:00,28.23,28.25,28.23,28.23,12000.0,28.23,28.25,28.23,28.23,12000.0
2020-06-18 14:30:00,28.25,28.29,28.23,28.26,31470.0,28.25,28.29,28.23,28.26,31470.0
2020-06-18 14:35:00,28.23,28.23,28.23,28.23,1500.0,28.23,28.23,28.23,28.23,1500.0
2020-06-18 14:40:00,28.21,28.21,28.18,28.19,19800.0,28.21,28.21,28.18,28.19,19800.0
2020-06-18 14:45:00,28.2,28.21,28.2,28.21,8130.0,28.2,28.21,28.2,28.21,8130.0
2020-06-18 14:50:00,28.21,28.23,28.21,28.22,36285.0,28.21,28.23,28.21,28.22,36285.0
2020-06-18 14:55:00,28.21,28.21,28.16,28.16,16500.0,28.21,28.21,28.16,28.16,16500.0
2020-06-18 15:00:00,28.15,28.18,28.14,28.17,27000.0,28.15,28.18,28.14,28.17,27000.0
2020-06-18 15:05:00,28.17,28.18,28.15,28.18,7500.0,28.17,28.18,28.15,28.18,7500.0
2020-06-18 15:10:00,28.17,28.17,28.15,28.16,19500.0,28.17,28.17,28.15,28.16,19500.0
2020-06-18 15:15:00,28.16,28.16,28.15,28.16,15000.0,28.16,28.16,28.15,28.16,15000.0
2020-06-18 15:20:00,28.16,28.18,28.15,28.16,31515.0,28.16,28.18,28.15,28.16,31515.0
2020-06-18 15:25:00,28.16,28.18,28.16,28.17,27000.0,28.16,28.18,28.16,28.17,27000.0
2020-06-18 15:30:00,28.18,28.24,28.18,28.23,54000.0,28.18,28.24,28.18,28.23,54000.0
2020-06-18 15:35:00,28.23,28.28,28.22,28.26,64500.0,28.23,28.28,28.22,28.26,64500.0
2020-06-18 15:40:00,28.26,28.27,28.23,28.27,45435.0,28.26,28.27,28.23,28.27,45435.0
2020-06-18 15:45:00,28.28,28.35,28.27,28.34,119355.0,28.28,28.35,28.27,28.34,119355.0
2020-06-18 15:50:00,28.36,28.41,28.32,28.4,153135.0,28.36,28.41,28.32,28.4,153135.0
2020-06-18 15:55:00,28.4,28.41,28.35,28.41,242385.0,28.4,28.41,28.35,28.41,242385.0
2020-06-19 09:30:00,28.71,28.71,28.41,28.69,975150.0,28.71,28.71,28.41,28.69,975150.0
2020-06-19 09:35:00,28.67,28.69,28.64,28.67,13500.0,28.67,28.69,28.64,28.67,13500.0
2020-06-19 09:40:00,28.69,28.69,28.65,28.65,25500.0,28.69,28.69,28.65,28.65,25500.0
2020-06-19 09:45:00,28.71,28.71,28.63,28.63,22500.0,28.71,28.71,28.63,28.63,22500.0
2020-06-19 09:50:00,28.61,28.67,28.59,28.65,49140.0,28.61,28.67,28.59,28.65,49140.0
2020-06-19 09:55:00,28.64,28.65,28.63,28.63,30180.0,28.64,28.65,28.63,28.63,30180.0
2020-06-19 10:00:00,28.63,28.63,28.51,28.56,41340.0,28.63,28.63,28.51,28.56,41340.0
2020-06-19 10:05:00,28.58,28.63,28.55,28.59,56610.0,28.58,28.63,28.55,28.59,56610.0
2020-06-19 10:10:00,28.59,28.68,28.53,28.68,163080.0,28.59,28.68,28.53,28.68,163080.0
2020-06-19 10:15:00,28.7,28.72,28.66,28.66,35280.0,28.7,28.72,28.66,28.66,35280.0
2020-06-19 10:20:00,28.66,28.7,28.64,28.7,22380.0,28.66,28.7,28.64,28.7,22380.0
2020-06-19 10:25:00,28.68,28.68,28.65,28.66,19755.0,28.68,28.68,28.65,28.66,19755.0
2020-06-19 10:30:00,28.71,28.71,28.62,28.63,39510.0,28.71,28.71,28.62,28.63,39510.0
2020-06-19 10:35:00,28.62,28.66,28.6,28.6,31500.0,28.62,28.66,28.6,28.6,31500.0
2020-06-19 10:40:00,28.58,28.62,28.58,28.59,24000.0,28.58,28.62,28.58,28.59,24000.0
2020-06-19 10:45:00,28.6,28.62,28.57,28.59,21600.0,28.6,28.62,28.57,28.59,21600.0
2020-06-19 10:50:00,28.59,28.6,28.59,28.6,4500.0,28.59,28.6,28.59,28.6,4500.0
2020-06-19 10:55:00,28.59,28.61,28.56,28.57,97005.0,28.59,28.61,28.56,28.57,97005.0
2020-06-19 11:00:00,28.59,28.59,28.54,28.56,30000.0,28.59,28.59,28.54,28.56,30000.0
2020-06-19 11:05:00,28.59,28.59,28.55,28.55,3000.0,28.59,28.59,28.55,28.55,3000.0
2020-06-19 11:10:00,28.53,28.56,28.53,28.56,6330.0,28.53,28.56,28.53,28.56,6330.0
2020-06-19 11:15:00,28.55,28.56,28.5,28.5,34200.0,28.55,28.56,28.5,28.5,34200.0
2020-06-19 11:20:00,28.47,28.49,28.42,28.49,63345.0,28.47,28.49,28.42,28.49,63345.0
2020-06-19 11:25:00,28.5,28.58,28.49,28.58,25500.0,28.5,28.58,28.49,28.58,25500.0
2020-06-19 11:30:00,28.57,28.57,28.5,28.55,27000.0,28.57,28.57,28.5,28.55,27000.0
2020-06-19 11:35:00,28.55,28.58,28.54,28.58,56625.0,28.55,28.58,28.54,28.58,56625.0
2020-06-19 11:40:00,28.58,28.59,28.58,28.58,15705.0,28.58,28.59,28.58,28.58,15705.0
2020-06-19 11:45:00,28.58,28.6,28.58,28.58,10500.0,28.58,28.6,28.58,28.58,10500.0
2020-06-19 11:50:00,28.58,28.61,28.57,28.61,28500.0,28.58,28.61,28.57,28.61,28500.0
2020-06-19 11:55:00,28.6,28.6,28.57,28.57,15000.0,28.6,28.6,28.57,28.57,15000.0
2020-06-19 12:00:00,28.57,28.57,28.52,28.53,26985.0,28.57,28.57,28.52,28.53,26985.0
2020-06-19 12:05:00,28.52,28.52,28.47,28.47,14340.0,28.52,28.52,28.47,28.47,14340.0
2020-06-19 12:10:00,28.46,28.47,28.41,28.41,13500.0,28.46,28.47,28.41,28.41,13500.0
2020-06-19 12:15:00,28.33,28.39,28.33,28.35,67320.0,28.33,28.39,28.33,28.35,67320.0
2020-06-19 12:20:00,28.23,28.29,28.23,28.26,16755.0,28.23,28.29,28.23,28.26,16755.0
2020-06-19 12:25:00,28.22,28.26,28.22,28.24,10500.0,28.22,28.26,28.22,28.24,10500.0
2020-06-19 12:30:00,28.24,28.24,28.22,28.22,3000.0,28.24,28.24,28.22,28.22,3000.0
2020-06-19 12:35:00,28.22,28.22,28.16,28.18,21000.0,28.22,28.22,28.16,28.18,21000.0
2020-06-19 12:40:00,28.17,28.19,28.17,28.17,15000.0,28.17,28.19,28.17,28.17,15000.0
2020-06-19 12:45:00,28.15,28.18,28.13,28.18,12000.0,28.15,28.18,28.13,28.18,12000.0
2020-06-19 12:50:00,28.18,28.22,28.17,28.19,35625.0,28.18,28.22,28.17,28.19,35625.0
2020-06-19 12:55:00,28.2,28.22,28.19,28.22,30720.0,28.2,28.22,28.19,28.22,30720.0
2020-06-19 13:00:00,28.23,28.24,28.21,28.21,21000.0,28.23,28.24,28.21,28.21,21000.0
2020-06-19 13:05:00,28.24,28.24,28.19,28.21,8250.0,28.24,28.24,28.19,28.21,8250.0
2020-06-19 13:10:00,28.2,28.22,28.14,28.16,46500.0,28.2,28.22,28.14,28.16,46500.0
2020-06-19 13:15:00,28.15,28.15,28.11,28.15,39000.0,28.15,28.15,28.11,28.15,39000.0
2020-06-19 13:20:00,28.14,28.15,28.1,28.1,12525.0,28.14,28.15,28.1,28.1,12525.0
2020-06-19 13:25:00,28.1,28.11,28.1,28.11,20250.0,28.1,28.11,28.1,28.11,20250.0
2020-06-19 13:30:00,28.11,28.11,28.07,28.08,20085.0,28.11,28.11,28.07,28.08,20085.0
2020-06-19 13:35:00,28.1,28.14,28.1,28.14,12225.0,28.1,28.14,28.1,28.14,12225.0
2020-06-19 13:40:00,28.14,28.2,28.14,28.18,28500.0,28.14,28.2,28.14,28.18,28500.0
2020-06-19 13:45:00,28.14,28.14,28.08,28.09,16500.0,28.14,28.14,28.08,28.09,16500.0
2020-06-19 13:50:00,28.1,28.12,28.04,28.04,25500.0,28.1,28.12,28.04,28.04,25500.0
2020-06-19 13:55:00,28.08,28.12,28.03,28.03,31500.0,28.08,28.12,28.03,28.03,31500.0
2020-06-19 14:00:00,28.05,28.12,28.05,28.12,24000.0,28.05,28.12,28.05,28.12,24000.0
2020-06-19 14:05:00,28.09,28.11,28.07,28.1,16500.0,28.09,28.11,28.07,28.1,16500.0
2020-06-19 14:10:00,28.1,28.1,28.07,28.09,65700.0,28.1,28.1,28.07,28.09,65700.0
2020-06-19 14:15:00,28.1,28.13,28.04,28.04,25500.0,28.1,28.13,28.04,28.04,25500.0
2020-06-19 14:20:00,28.07,28.07,28.05,28.06,7500.0,28.07,28.07,28.05,28.06,7500.0
2020-06-19 14:25:00,28.06,28.06,28.01,28.01,24060.0,28.06,28.06,28.01,28.01,24060.0
2020-06-19 14:30:00,27.99,28.01,27.93,28.0,47160.0,27.99,28.01,27.93,28.0,47160.0
2020-06-19 14:35:00,28.01,28.03,27.96,28.02,82500.0,28.01,28.03,27.96,28.02,82500.0
2020-06-19 14:40:00,28.0,28.02,27.97,28.0,33015.0,28.0,28.02,27.97,28.0,33015.0
2020-06-19 14:45:00,28.01,28.04,27.95,28.03,46710.0,28.01,28.04,27.95,28.03,46710.0
2020-06-19 14:50:00,28.02,28.03,27.99,28.01,153705.0,28.02,28.03,27.99,28.01,153705.0
2020-06-19 14:55:00,27.99,28.01,27.97,28.0,115155.0,27.99,28.01,27.97,28.0,115155.0
2020-06-19 15:00:00,27.98,28.04,27.97,28.01,38460.0,27.98,28.04,27.97,28.01,38460.0
2020-06-19 15:05:00,27.99,28.01,27.97,27.99,23580.0,27.99,28.01,27.97,27.99,23580.0
2020-06-19 15:10:00,28.0,28.08,27.97,28.08,30000.0,28.0,28.08,27.97,28.08,30000.0
2020-06-19 15:15:00,28.08,28.17,28.08,28.14,36735.0,28.08,28.17,28.08,28.14,36735.0
2020-06-19 15:20:00,28.15,28.16,28.13,28.16,36000.0,28.15,28.16,28.13,28.16,36000.0
2020-06-19 15:25:00,28.12,28.14,28.11,28.12,22995.0,28.12,28.14,28.11,28.12,22995.0
2020-06-19 15:30:00,28.12,28.13,28.1,28.13,34500.0,28.12,28.13,28.1,28.13,34500.0
2020-06-19 15:35:00,28.14,28.14,28.08,28.1,49500.0,28.14,28.14,28.08,28.1,49500.0
2020-06-19 15:40:00,28.08,28.15,28.08,28.15,76950.0,28.08,28.15,28.08,28.15,76950.0
2020-06-19 15:45:00,28.15,28.16,28.06,28.08,92130.0,28.15,28.16,28.06,28.08,92130.0
2020-06-19 15:50:00,28.11,28.28,28.11,28.27,307995.0,28.11,28.28,28.11,28.27,307995.0
2020-06-19 15:55:00,28.26,28.27,28.11,28.11,278115.0,28.26,28.27,28.11,28.11,278115.0
2020-06-22 09:30:00,28.12,28.28,27.96,28.17,147000.0,28.12,28.28,27.96,28.17,147000.0
2020-06-22 09:35:00,28.24,28.32,28.19,28.3,60270.0,28.24,28.32,28.19,28.3,60270.0
2020-06-22 09:40:00,28.3,28.44,28.29,28.39,55185.0,28.3,28.44,28.29,28.39,55185.0
2020-06-22 09:45:00,28.39,28.56,28.38,28.55,180270.0,28.39,28.56,28.38,28.55,180270.0
2020-06-22 09:50:00,28.53,28.6,28.46,28.6,58800.0,28.53,28.6,28.46,28.6,58800.0
2020-06-22 09:55:00,28.6,28.66,28.55,28.55,106500.0,28.6,28.66,28.55,28.55,106500.0
2020-06-22 10:00:00,28.55,28.63,28.52,28.63,21180.0,28.55,28.63,28.52,28.63,21180.0
2020-06-22 10:05:00,28.6,28.61,28.55,28.58,26925.0,28.6,28.61,28.55,28.58,26925.0
2020-06-22 10:10:00,28.59,28.59,28.51,28.53,46500.0,28.59,28.59,28.51,28.53,46500.0
2020-06-22 10:15:00,28.56,28.6,28.55,28.58,37320.0,28.56,28.6,28.55,28.58,37320.0
2020-06-22 10:20:00,28.57,28.62,28.57,28.57,35535.0,28.57,28.62,28.57,28.57,35535.0
2020-06-22 10:25:00,28.61,28.61,28.6,28.6,6450.0,28.61,28.61,28.6,28.6,6450.0
2020-06-22 10:30:00,28.59,28.6,28.52,28.6,40500.0,28.59,28.6,28.52,28.6,40500.0
2020-06-22 10:35:00,28.61,28.68,28.61,28.67,62805.0,28.61,28.68,28.61,28.67,62805.0
2020-06-22 10:40:00,28.66,28.66,28.61,28.61,7500.0,28.66,28.66,28.61,28.61,7500.0
2020-06-22 10:45:00,28.62,28.62,28.59,28.59,9000.0,28.62,28.62,28.59,28.59,9000.0
2020-06-22 10:50:00,28.57,28.57,28.54,28.54,6210.0,28.57,28.57,28.54,28.54,6210.0
2020-06-22 10:55:00,28.53,28.53,28.47,28.47,17250.0,28.53,28.53,28.47,28.47,17250.0
2020-06-22 11:00:00,28.46,28.47,28.42,28.43,46500.0,28.46,28.47,28.42,28.43,46500.0
2020-06-22 11:05:00,28.46,28.5,28.46,28.47,27000.0,28.46,28.5,28.46,28.47,27000.0
2020-06-22 11:10:00,28.48,28.53,28.48,28.51,18000.0,28.48,28.53,28.48,28.51,18000.0
2020-06-22 11:15:00,28.54,28.63,28.54,28.63,31500.0,28.54,28.63,28.54,28.63,31500.0
2020-06-22 11:20:00,28.63,28.68,28.62,28.66,27750.0,28.63,28.68,28.62,28.66,27750.0
2020-06-22 11:25:00,28.67,28.68,28.64,28.66,42000.0,28.67,28.68,28.64,28.66,42000.0
2020-06-22 11:30:00,28.66,28.7,28.63,28.68,33000.0,28.66,28.7,28.63,28.68,33000.0
2020-06-22 11:35:00,28.66,28.68,28.65,28.65,13500.0,28.66,28.68,28.65,28.65,13500.0
2020-06-22 11:40:00,28.64,28.65,28.56,28.56,31095.0,28.64,28.65,28.56,28.56,31095.0
2020-06-22 11:45:00,28.57,28.57,28.57,28.57,9000.0,28.57,28.57,28.57,28.57,9000.0
2020-06-22 11:50:00,28.57,28.6,28.57,28.6,25500.0,28.57,28.6,28.57,28.6,25500.0
2020-06-22 11:55:00,28.58,28.58,28.54,28.56,18585.0,28.58,28.58,28.54,28.56,18585.0
2020-06-22 12:00:00,28.56,28.61,28.56,28.61,12060.0,28.56,28.61,28.56,28.61,12060.0
2020-06-22 12:05:00,28.62,28.69,28.62,28.66,49500.0,28.62,28.69,28.62,28.66,49500.0
2020-06-22 12:10:00,28.69,28.69,28.64,28.67,25500.0,28.69,28.69,28.64,28.67,25500.0
2020-06-22 12:15:00,28.68,28.68,28.59,28.59,36000.0,28.68,28.68,28.59,28.59,36000.0
2020-06-22 12:20:00,28.61,28.64,28.58,28.61,46500.0,28.61,28.64,28.58,28.61,46500.0
2020-06-22 12:25:00,28.61,28.61,28.58,28.58,22515.0,28.61,28.61,28.58,28.58,22515.0
2020-06-22 12:30:00,28.59,28.62,28.58,28.61,52065.0,28.59,28.62,28.58,28.61,52065.0
2020-06-22 12:35:00,28.62,28.67,28.62,28.67,19530.0,28.62,28.67,28.62,28.67,19530.0
2020-06-22 12:40:00,28.71,28.72,28.67,28.7,52500.0,28.71,28.72,28.67,28.7,52500.0
2020-06-22 12:45:00,28.7,28.76,28.69,28.76,31860.0,28.7,28.76,28.69,28.76,31860.0
2020-06-22 12:50:00,28.73,28.78,28.73,28.77,39000.0,28.73,28.78,28.73,28.77,39000.0
2020-06-22 12:55:00,28.78,28.81,28.76,28.77,17295.0,28.78,28.81,28.76,28.77,17295.0
2020-06-22 13:00:00,28.79,28.81,28.78,28.79,24690.0,28.79,28.81,28.78,28.79,24690.0
2020-06-22 13:05:00,28.78,28.82,28.75,28.79,33150.0,28.78,28.82,28.75,28.79,33150.0
2020-06-22 13:10:00,28.78,28.82,28.75,28.75,27525.0,28.78,28.82,28.75,28.75,27525.0
2020-06-22 13:15:00,28.74,28.75,28.72,28.72,20955.0,28.74,28.75,28.72,28.72,20955.0
2020-06-22 13:20:00,28.72,28.73,28.7,28.73,38625.0,28.72,28.73,28.7,28.73,38625.0
2020-06-22 13:25:00,28.75,28.75,28.71,28.72,36840.0,28.75,28.75,28.71,28.72,36840.0
2020-06-22 13:30:00,28.71,28.73,28.71,28.71,9000.0,28.71,28.73,28.71,28.71,9000.0
2020-06-22 13:35:00,28.71,28.74,28.7,28.74,21330.0,28.71,28.74,28.7,28.74,21330.0
2020-06-22 13:40:00,28.75,28.78,28.75,28.77,14130.0,28.75,28.78,28.75,28.77,14130.0
2020-06-22 13:45:00,28.75,28.76,28.73,28.74,43395.0,28.75,28.76,28.73,28.74,43395.0
2020-06-22 13:50:00,28.76,28.76,28.73,28.73,13500.0,28.76,28.76,28.73,28.73,13500.0
2020-06-22 13:55:00,28.72,28.74,28.71,28.74,31500.0,28.72,28.74,28.71,28.74,31500.0
2020-06-22 14:00:00,28.73,28.73,28.71,28.72,17070.0,28.73,28.73,28.71,28.72,17070.0
2020-06-22 14:05:00,28.72,28.74,28.69,28.7,115500.0,28.72,28.74,28.69,28.7,115500.0
2020-06-22 14:10:00,28.69,28.69,28.66,28.67,73005.0,28.69,28.69,28.66,28.67,73005.0
2020-06-22 14:15:00,28.67,28.67,28.63,28.63,9000.0,28.67,28.67,28.63,28.63,9000.0
2020-06-22 14:20:00,28.63,28.66,28.62,28.66,29715.0,28.63,28.66,28.62,28.66,29715.0
2020-06-22 14:25:00,28.67,28.71,28.67,28.69,42015.0,28.67,28.71,28.67,28.69,42015.0
2020-06-22 14:30:00,28.68,28.68,28.65,28.67,32205.0,28.68,28.68,28.65,28.67,32205.0
2020-06-22 14:35:00,28.67,28.69,28.65,28.67,33525.0,28.67,28.69,28.65,28.67,33525.0
2020-06-22 14:40:00,28.67,28.67,28.64,28.64,39045.0,28.67,28.67,28.64,28.64,39045.0
2020-06-22 14:45:00,28.64,28.64,28.6,28.6,61290.0,28.64,28.64,28.6,28.6,61290.0
2020-06-22 14:50:00,28.59,28.61,28.55,28.61,66750.0,28.59,28.61,28.55,28.61,66750.0
2020-06-22 14:55:00,28.64,28.69,28.64,28.68,25500.0,28.64,28.69,28.64,28.68,25500.0
2020-06-22 15:00:00,28.67,28.67,28.65,28.67,25125.0,28.67,28.67,28.65,28.67,25125.0
2020-06-22 15:05:00,28.67,28.69,28.65,28.68,38535.0,28.67,28.69,28.65,28.68,38535.0
2020-06-22 15:10:00,28.69,28.71,28.66,28.66,54000.0,28.69,28.71,28.66,28.66,54000.0
2020-06-22 15:15:00,28.67,28.71,28.65,28.65,45855.0,28.67,28.71,28.65,28.65,45855.0
2020-06-22 15:20:00,28.62,28.62,28.54,28.54,34605.0,28.62,28.62,28.54,28.54,34605.0
2020-06-22 15:25:00,28.56,28.62,28.56,28.62,18000.0,28.56,28.62,28.56,28.62,18000.0
2020-06-22 15:30:00,28.62,28.62,28.57,28.59,63000.0,28.62,28.62,28.57,28.59,63000.0
2020-06-22 15:35:00,28.6,28.61,28.57,28.59,51525.0,28.6,28.61,28.57,28.59,51525.0
2020-06-22 15:40:00,28.59,28.64,28.59,28.63,80340.0,28.59,28.64,28.59,28.63,80340.0
2020-06-22 15:45:00,28.61,28.63,28.59,28.63,90765.0,28.61,28.63,28.59,28.63,90765.0
2020-06-22 15:50:00,28.63,28.73,28.63,28.73,175050.0,28.63,28.73,28.63,28.73,175050.0
2020-06-22 15:55:00,28.72,28.74,28.67,28.73,338535.0,28.72,28.74,28.67,28.73,338535.0
2020-06-23 09:30:00,28.86,28.96,28.85,28.85,65160.0,28.86,28.96,28.85,28.85,65160.0
2020-06-23 09:35:00,28.88,28.89,28.79,28.87,9375.0,28.88,28.89,28.79,28.87,9375.0
2020-06-23 09:40:00,28.92,28.92,28.88,28.9,12000.0,28.92,28.92,28.88,28.9,12000.0
2020-06-23 09:45:00,28.86,28.86,28.71,28.71,25500.0,28.86,28.86,28.71,28.71,25500.0
2020-06-23 09:50:00,28.67,28.68,28.61,28.65,46500.0,28.67,28.68,28.61,28.65,46500.0
2020-06-23 09:55:00,28.68,28.75,28.68,28.7,11850.0,28.68,28.75,28.68,28.7,11850.0
2020-06-23 10:00:00,28.74,28.79,28.7,28.77,32295.0,28.74,28.79,28.7,28.77,32295.0
2020-06-23 10:05:00,28.75,28.77,28.67,28.75,19500.0,28.75,28.77,28.67,28.75,19500.0
2020-06-23 10:10:00,28.73,28.79,28.73,28.74,21105.0,28.73,28.79,28.73,28.74,21105.0
2020-06-23 10:15:00,28.71,28.72,28.7,28.71,9000.0,28.71,28.72,28.7,28.71,9000.0
2020-06-23 10:20:00,28.72,28.74,28.69,28.73,19500.0,28.72,28.74,28.69,28.73,19500.0
2020-06-23 10:25:00,28.74,28.78,28.73,28.75,23100.0,28.74,28.78,28.73,28.75,23100.0
2020-06-23 10:30:00,28.75,28.77,28.7,28.74,68460.0,28.75,28.77,28.7,28.74,68460.0
2020-06-23 10:35:00,28.74,28.75,28.74,28.75,6000.0,28.74,28.75,28.74,28.75,6000.0
2020-06-23 10:40:00,28.73,28.77,28.73,28.76,22590.0,28.73,28.77,28.73,28.76,22590.0
2020-06-23 10:45:00,28.74,28.77,28.72,28.76,48480.0,28.74,28.77,28.72,28.76,48480.0
2020-06-23 10:50:00,28.74,28.74,28.72,28.72,6000.0,28.74,28.74,28.72,28.72,6000.0
2020-06-23 10:55:00,28.71,28.72,28.7,28.72,4500.0,28.71,28.72,28.7,28.72,4500.0
2020-06-23 11:00:00,28.71,28.77,28.71,28.75,13500.0,28.71,28.77,28.71,28.75,13500.0
2020-06-23 11:05:00,28.8,28.8,28.77,28.79,22230.0,28.8,28.8,28.77,28.79,22230.0
2020-06-23 11:10:00,28.79,28.79,28.75,28.77,16680.0,28.79,28.79,28.75,28.77,16680.0
2020-06-23 11:15:00,28.77,28.78,28.76,28.77,8160.0,28.77,28.78,28.76,28.77,8160.0
2020-06-23 11:20:00,28.76,28.85,28.76,28.82,34350.0,28.76,28.85,28.76,28.82,34350.0
2020-06-23 11:25:00,28.84,28.84,28.78,28.83,20595.0,28.84,28.84,28.78,28.83,20595.0
2020-06-23 11:30:00,28.84,28.87,28.84,28.86,10245.0,28.84,28.87,28.84,28.86,10245.0
2020-06-23 11:35:00,28.87,28.88,28.86,28.88,7500.0,28.87,28.88,28.86,28.88,7500.0
2020-06-23 11:40:00,28.89,28.89,28.83,28.84,22320.0,28.89,28.89,28.83,28.84,22320.0
2020-06-23 11:45:00,28.81,28.85,28.81,28.82,10200.0,28.81,28.85,28.81,28.82,10200.0
2020-06-23 11:50:00,28.83,28.84,28.83,28.84,3000.0,28.83,28.84,28.83,28.84,3000.0
2020-06-23 11:55:00,28.82,28.89,28.82,28.89,15000.0,28.82,28.89,28.82,28.89,15000.0
2020-06-23 12:00:00,28.89,28.9,28.88,28.9,17580.0,28.89,28.9,28.88,28.9,17580.0
2020-06-23 12:05:00,28.91,28.92,28.87,28.87,45000.0,28.91,28.92,28.87,28.87,45000.0
2020-06-23 12:10:00,28.85,28.85,28.81,28.81,16500.0,28.85,28.85,28.81,28.81,16500.0
2020-06-23 12:15:00,28.8,28.83,28.8,28.83,18000.0,28.8,28.83,28.8,28.83,18000.0
2020-06-23 12:20:00,28.81,28.81,28.75,28.8,28920.0,28.81,28.81,28.75,28.8,28920.0
2020-06-23 12:25:00,28.82,28.83,28.81,28.81,5925.0,28.82,28.83,28.81,28.81,5925.0
2020-06-23 12:30:00,28.8,28.82,28.78,28.78,6000.0,28.8,28.82,28.78,28.78,6000.0
2020-06-23 12:35:00,28.8,28.8,28.8,28.8,1500.0,28.8,28.8,28.8,28.8,1500.0
2020-06-23 12:40:00,28.76,28.76,28.74,28.74,4500.0,28.76,28.76,28.74,28.74,4500.0
2020-06-23 12:45:00,28.75,28.78,28.75,28.78,16500.0,28.75,28.78,28.75,28.78,16500.0
2020-06-23 12:50:00,28.78,28.79,28.76,28.76,15825.0,28.78,28.79,28.76,28.76,15825.0
2020-06-23 12:55:00,28.76,28.77,28.75,28.75,6000.0,28.76,28.77,28.75,28.75,6000.0
2020-06-23 13:00:00,28.76,28.76,28.76,28.76,6000.0,28.76,28.76,28.76,28.76,6000.0
2020-06-23 13:05:00,28.76,28.78,28.76,28.78,9000.0,28.76,28.78,28.76,28.78,9000.0
2020-06-23 13:10:00,28.78,28.8,28.78,28.78,12000.0,28.78,28.8,28.78,28.78,12000.0
2020-06-23 13:15:00,28.77,28.78,28.77,28.77,9000.0,28.77,28.78,28.77,28.77,9000.0
2020-06-23 13:20:00,28.79,28.84,28.79,28.83,18000.0,28.79,28.84,28.79,28.83,18000.0
2020-06-23 13:25:00,28.82,28.83,28.81,28.83,17250.0,28.82,28.83,28.81,28.83,17250.0
2020-06-23 13:30:00,28.83,28.86,28.83,28.86,6000.0,28.83,28.86,28.83,28.86,6000.0
2020-06-23 13:35:00,28.86,28.87,28.85,28.87,9000.0,28.86,28.87,28.85,28.87,9000.0
2020-06-23 13:40:00,28.86,28.86,28.82,28.82,27000.0,28.86,28.86,28.82,28.82,27000.0
2020-06-23 13:45:00,28.84,28.85,28.83,28.85,25545.0,28.84,28.85,28.83,28.85,25545.0
2020-06-23 13:50:00,28.84,28.84,28.82,28.84,10500.0,28.84,28.84,28.82,28.84,10500.0
2020-06-23 13:55:00,28.85,28.85,28.8,28.82,19500.0,28.85,28.85,28.8,28.82,19500.0
2020-06-23 14:00:00,28.82,28.82,28.78,28.78,13500.0,28.82,28.82,28.78,28.78,13500.0
2020-06-23 14:05:00,28.77,28.77,28.72,28.75,23415.0,28.77,28.77,28.72,28.75,23415.0
2020-06-23 14:10:00,28.75,28.75,28.74,28.74,4500.0,28.75,28.75,28.74,28.74,4500.0
2020-06-23 14:15:00,28.75,28.75,28.72,28.72,12690.0,28.75,28.75,28.72,28.72,12690.0
2020-06-23 14:20:00,28.74,28.75,28.72,28.72,19500.0,28.74,28.75,28.72,28.72,19500.0
2020-06-23 14:25:00,28.72,28.73,28.71,28.72,30000.0,28.72,28.73,28.71,28.72,30000.0
2020-06-23 14:30:00,28.72,28.74,28.72,28.73,7500.0,28.72,28.74,28.72,28.73,7500.0
2020-06-23 14:35:00,28.74,28.75,28.73,28.74,25500.0,28.74,28.75,28.73,28.74,25500.0
2020-06-23 14:40:00,28.73,28.75,28.7,28.71,41160.0,28.73,28.75,28.7,28.71,41160.0
2020-06-23 14:45:00,28.7,28.7,28.66,28.66,34200.0,28.7,28.7,28.66,28.66,34200.0
2020-06-23 14:50:00,28.67,28.67,28.61,28.67,78090.0,28.67,28.67,28.61,28.67,78090.0
2020-06-23 14:55:00,28.67,28.7,28.64,28.68,18000.0,28.67,28.7,28.64,28.68,18000.0
2020-06-23 15:00:00,28.69,28.7,28.65,28.67,28500.0,28.69,28.7,28.65,28.67,28500.0
2020-06-23 15:05:00,28.66,28.7,28.65,28.7,25500.0,28.66,28.7,28.65,28.7,25500.0
2020-06-23 15:10:00,28.71,28.71,28.67,28.69,25125.0,28.71,28.71,28.67,28.69,25125.0
2020-06-23 15:15:00,28.7,28.72,28.69,28.69,36675.0,28.7,28.72,28.69,28.69,36675.0
2020-06-23 15:20:00,28.68,28.68,28.66,28.67,31230.0,28.68,28.68,28.66,28.67,31230.0
2020-06-23 15:25:00,28.68,28.68,28.63,28.64,34500.0,28.68,28.68,28.63,28.64,34500.0
2020-06-23 15:30:00,28.63,28.63,28.58,28.6,76995.0,28.63,28.63,28.58,28.6,76995.0
2020-06-23 15:35:00,28.61,28.66,28.61,28.65,52500.0,28.61,28.66,28.61,28.65,52500.0
2020-06-23 15:40:00,28.63,28.63,28.6,28.62,46515.0,28.63,28.63,28.6,28.62,46515.0
2020-06-23 15:45:00,28.61,28.62,28.55,28.56,73425.0,28.61,28.62,28.55,28.56,73425.0
2020-06-23 15:50:00,28.55,28.55,28.43,28.48,336015.0,28.55,28.55,28.43,28.48,336015.0
2020-06-23 15:55:00,28.47,28.54,28.47,28.51,169470.0,28.47,28.54,28.47,28.51,169470.0
2020-06-24 09:30:00,28.33,28.5,28.33,28.41,74805.0,28.33,28.5,28.33,28.41,74805.0
2020-06-24 09:35:00,28.46,28.53,28.46,28.53,7500.0,28.46,28.53,28.46,28.53,7500.0
2020-06-24 09:40:00,28.57,28.59,28.45,28.45,52710.0,28.57,28.59,28.45,28.45,52710.0
2020-06-24 09:45:00,28.47,28.47,28.4,28.4,31200.0,28.47,28.47,28.4,28.4,31200.0
2020-06-24 09:50:00,28.42,28.42,28.34,28.34,12405.0,28.42,28.42,28.34,28.34,12405.0
2020-06-24 09:55:00,28.38,28.4,28.21,28.21,66390.0,28.38,28.4,28.21,28.21,66390.0
2020-06-24 10:00:00,28.26,28.28,28.12,28.14,58500.0,28.26,28.28,28.12,28.14,58500.0
2020-06-24 10:05:00,28.13,28.2,28.13,28.2,19500.0,28.13,28.2,28.13,28.2,19500.0
2020-06-24 10:10:00,28.18,28.2,28.15,28.19,25530.0,28.18,28.2,28.15,28.19,25530.0
2020-06-24 10:15:00,28.18,28.18,28.09,28.09,10500.0,28.18,28.18,28.09,28.09,10500.0
2020-06-24 10:20:00,28.09,28.19,28.09,28.19,54825.0,28.09,28.19,28.09,28.19,54825.0
2020-06-24 10:25:00,28.19,28.2,28.16,28.18,21000.0,28.19,28.2,28.16,28.18,21000.0
2020-06-24 10:30:00,28.16,28.19,28.14,28.14,24000.0,28.16,28.19,28.14,28.14,24000.0
2020-06-24 10:35:00,28.14,28.23,28.11,28.11,27525.0,28.14,28.23,28.11,28.11,27525.0
2020-06-24 10:40:00,28.12,28.15,28.12,28.15,18000.0,28.12,28.15,28.12,28.15,18000.0
2020-06-24 10:45:00,28.15,28.15,28.12,28.12,18000.0,28.15,28.15,28.12,28.12,18000.0
2020-06-24 10:50:00,28.09,28.12,28.05,28.05,37500.0,28.09,28.12,28.05,28.05,37500.0
2020-06-24 10:55:00,28.04,28.08,28.04,28.07,15000.0,28.04,28.08,28.04,28.07,15000.0
2020-06-24 11:00:00,28.07,28.13,28.03,28.08,93300.0,28.07,28.13,28.03,28.08,93300.0
2020-06-24 11:05:00,28.06,28.06,27.93,27.93,25500.0,28.06,28.06,27.93,27.93,25500.0
2020-06-24 11:10:00,27.93,27.95,27.88,27.89,41565.0,27.93,27.95,27.88,27.89,41565.0
2020-06-24 11:15:00,27.89,27.91,27.85,27.85,34800.0,27.89,27.91,27.85,27.85,34800.0
2020-06-24 11:20:00,27.86,27.87,27.82,27.84,48000.0,27.86,27.87,27.82,27.84,48000.0
2020-06-24 11:25:00,27.85,27.87,27.84,27.85,28500.0,27.85,27.87,27.84,27.85,28500.0
2020-06-24 11:30:00,27.84,27.85,27.74,27.74,19680.0,27.84,27.85,27.74,27.74,19680.0
2020-06-24 11:35:00,27.77,27.81,27.75,27.8,25500.0,27.77,27.81,27.75,27.8,25500.0
2020-06-24 11:40:00,27.75,27.78,27.64,27.68,37590.0,27.75,27.78,27.64,27.68,37590.0
2020-06-24 11:45:00,27.69,27.71,27.52,27.55,72090.0,27.69,27.71,27.52,27.55,72090.0
2020-06-24 11:50:00,27.56,27.59,27.5,27.56,36000.0,27.56,27.59,27.5,27.56,36000.0
2020-06-24 11:55:00,27.59,27.67,27.57,27.67,33000.0,27.59,27.67,27.57,27.67,33000.0
2020-06-24 12:00:00,27.65,27.7,27.62,27.7,27180.0,27.65,27.7,27.62,27.7,27180.0
2020-06-24 12:05:00,27.7,27.7,27.64,27.64,41370.0,27.7,27.7,27.64,27.64,41370.0
2020-06-24 12:10:00,27.65,27.66,27.62,27.62,18000.0,27.65,27.66,27.62,27.62,18000.0
2020-06-24 12:15:00,27.65,27.73,27.65,27.73,45120.0,27.65,27.73,27.65,27.73,45120.0
2020-06-24 12:20:00,27.71,27.79,27.71,27.79,78300.0,27.71,27.79,27.71,27.79,78300.0
2020-06-24 12:25:00,27.78,27.79,27.68,27.76,43920.0,27.78,27.79,27.68,27.76,43920.0
2020-06-24 12:30:00,27.74,27.81,27.73,27.79,25500.0,27.74,27.81,27.73,27.79,25500.0
2020-06-24 12:35:00,27.79,27.8,27.77,27.8,33000.0,27.79,27.8,27.77,27.8,33000.0
2020-06-24 12:40:00,27.8,27.9,27.8,27.87,25500.0,27.8,27.9,27.8,27.87,25500.0
2020-06-24 12:45:00,27.84,27.86,27.83,27.85,46185.0,27.84,27.86,27.83,27.85,46185.0
2020-06-24 12:50:00,27.83,27.83,27.82,27.83,10620.0,27.83,27.83,27.82,27.83,10620.0
2020-06-24 12:55:00,27.84,27.9,27.84,27.88,15000.0,27.84,27.9,27.84,27.88,15000.0
2020-06-24 13:00:00,27.88,27.88,27.87,27.88,7500.0,27.88,27.88,27.87,27.88,7500.0
2020-06-24 13:05:00,27.87,27.87,27.84,27.84,25500.0,27.87,27.87,27.84,27.84,25500.0
2020-06-24 13:10:00,27.84,27.86,27.8,27.8,27300.0,27.84,27.86,27.8,27.8,27300.0
2020-06-24 13:15:00,27.81,27.87,27.81,27.85,18000.0,27.81,27.87,27.81,27.85,18000.0
2020-06-24 13:20:00,27.81,27.83,27.77,27.78,25500.0,27.81,27.83,27.77,27.78,25500.0
2020-06-24 13:25:00,27.76,27.78,27.7,27.73,52800.0,27.76,27.78,27.7,27.73,52800.0
2020-06-24 13:30:00,27.72,27.75,27.69,27.74,30000.0,27.72,27.75,27.69,27.74,30000.0
2020-06-24 13:35:00,27.72,27.75,27.7,27.7,24600.0,27.72,27.75,27.7,27.7,24600.0
2020-06-24 13:40:00,27.73,27.73,27.69,27.7,19035.0,27.73,27.73,27.69,27.7,19035.0
2020-06-24 13:45:00,27.7,27.73,27.67,27.73,39585.0,27.7,27.73,27.67,27.73,39585.0
2020-06-24 13:50:00,27.74,27.76,27.72,27.76,42120.0,27.74,27.76,27.72,27.76,42120.0
2020-06-24 13:55:00,27.72,27.76,27.71,27.73,21750.0,27.72,27.76,27.71,27.73,21750.0
2020-06-24 14:00:00,27.75,27.75,27.64,27.67,55500.0,27.75,27.75,27.64,27.67,55500.0
2020-06-24 14:05:00,27.7,27.74,27.68,27.74,28500.0,27.7,27.74,27.68,27.74,28500.0
2020-06-24 14:10:00,27.73,27.74,27.72,27.73,37500.0,27.73,27.74,27.72,27.73,37500.0
2020-06-24 14:15:00,27.76,27.8,27.74,27.8,24300.0,27.76,27.8,27.74,27.8,24300.0
2020-06-24 14:20:00,27.8,27.81,27.72,27.72,22500.0,27.8,27.81,27.72,27.72,22500.0
2020-06-24 14:25:00,27.73,27.77,27.72,27.77,25500.0,27.73,27.77,27.72,27.77,25500.0
2020-06-24 14:30:00,27.76,27.8,27.76,27.79,13500.0,27.76,27.8,27.76,27.79,13500.0
2020-06-24 14:35:00,27.79,27.81,27.75,27.78,68370.0,27.79,27.81,27.75,27.78,68370.0
2020-06-24 14:40:00,27.77,27.78,27.71,27.71,25500.0,27.77,27.78,27.71,27.71,25500.0
2020-06-24 14:45:00,27.67,27.73,27.67,27.73,22500.0,27.67,27.73,27.67,27.73,22500.0
2020-06-24 14:50:00,27.72,27.72,27.65,27.66,33750.0,27.72,27.72,27.65,27.66,33750.0
2020-06-24 14:55:00,27.68,27.7,27.64,27.64,48225.0,27.68,27.7,27.64,27.64,48225.0
2020-06-24 15:00:00,27.63,27.68,27.63,27.66,45000.0,27.63,27.68,27.63,27.66,45000.0
2020-06-24 15:05:00,27.66,27.67,27.63,27.65,79500.0,27.66,27.67,27.63,27.65,79500.0
2020-06-24 15:10:00,27.66,27.66,27.62,27.65,73500.0,27.66,27.66,27.62,27.65,73500.0
2020-06-24 15:15:00,27.69,27.76,27.66,27.74,55500.0,27.69,27.76,27.66,27.74,55500.0
2020-06-24 15:20:00,27.77,27.77,27.7,27.71,46980.0,27.77,27.77,27.7,27.71,46980.0
2020-06-24 15:25:00,27.73,27.74,27.69,27.7,41250.0,27.73,27.74,27.69,27.7,41250.0
2020-06-24 15:30:00,27.69,27.74,27.69,27.69,54330.0,27.69,27.74,27.69,27.69,54330.0
2020-06-24 15:35:00,27.71,27.72,27.66,27.69,358500.0,27.71,27.72,27.66,27.69,358500.0
2020-06-24 15:40:00,27.7,27.79,27.7,27.79,133500.0,27.7,27.79,27.7,27.79,133500.0
2020-06-24 15:45:00,27.79,27.81,27.71,27.72,96000.0,27.79,27.81,27.71,27.72,96000.0
2020-06-24 15:50:00,27.72,27.72,27.53,27.53,323175.0,27.72,27.72,27.53,27.53,323175.0
2020-06-24 15:55:00,27.55,27.64,27.55,27.59,520920.0,27.55,27.64,27.55,27.59,520920.0
2020-06-25 09:30:00,27.55,27.8,27.55,27.66,95955.0,27.55,27.8,27.55,27.66,95955.0
2020-06-25 09:35:00,27.7,27.7,27.59,27.67,22500.0,27.7,27.7,27.59,27.67,22500.0
2020-06-25 09:40:00,27.63,27.63,27.43,27.43,12000.0,27.63,27.63,27.43,27.43,12000.0
2020-06-25 09:45:00,27.46,27.46,27.28,27.36,38085.0,27.46,27.46,27.28,27.36,38085.0
2020-06-25 09:50:00,27.33,27.5,27.33,27.5,29250.0,27.33,27.5,27.33,27.5,29250.0
2020-06-25 09:55:00,27.47,27.47,27.39,27.41,36000.0,27.47,27.47,27.39,27.41,36000.0
2020-06-25 10:00:00,27.48,27.54,27.46,27.47,45750.0,27.48,27.54,27.46,27.47,45750.0
2020-06-25 10:05:00,27.47,27.47,27.35,27.36,43500.0,27.47,27.47,27.35,27.36,43500.0
2020-06-25 10:10:00,27.39,27.5,27.36,27.5,47250.0,27.39,27.5,27.36,27.5,47250.0
2020-06-25 10:15:00,27.5,27.51,27.46,27.5,68070.0,27.5,27.51,27.46,27.5,68070.0
2020-06-25 10:20:00,27.52,27.65,27.52,27.62,49500.0,27.52,27.65,27.52,27.62,49500.0
2020-06-25 10:25:00,27.62,27.67,27.58,27.61,70500.0,27.62,27.67,27.58,27.61,70500.0
2020-06-25 10:30:00,27.61,27.63,27.59,27.61,41070.0,27.61,27.63,27.59,27.61,41070.0
2020-06-25 10:35:00,27.6,27.62,27.57,27.62,46500.0,27.6,27.62,27.57,27.62,46500.0
2020-06-25 10:40:00,27.62,27.63,27.61,27.62,15000.0,27.62,27.63,27.61,27.62,15000.0
2020-06-25 10:45:00,27.67,27.67,27.62,27.62,12000.0,27.67,27.67,27.62,27.62,12000.0
2020-06-25 10:50:00,27.62,27.67,27.6,27.62,34470.0,27.62,27.67,27.6,27.62,34470.0
2020-06-25 10:55:00,27.63,27.69,27.63,27.66,46770.0,27.63,27.69,27.63,27.66,46770.0
2020-06-25 11:00:00,27.64,27.66,27.59,27.61,382710.0,27.64,27.66,27.59,27.61,382710.0
2020-06-25 11:05:00,27.6,27.64,27.59,27.61,177375.0,27.6,27.64,27.59,27.61,177375.0
2020-06-25 11:10:00,27.62,27.64,27.57,27.63,162270.0,27.62,27.64,27.57,27.63,162270.0
2020-06-25 11:15:00,27.64,27.66,27.59,27.64,197205.0,27.64,27.66,27.59,27.64,197205.0
2020-06-25 11:20:00,27.64,27.64,27.55,27.56,172560.0,27.64,27.64,27.55,27.56,172560.0
2020-06-25 11:25:00,27.57,27.59,27.5,27.51,64500.0,27.57,27.59,27.5,27.51,64500.0
2020-06-25 11:30:00,27.51,27.52,27.44,27.48,51000.0,27.51,27.52,27.44,27.48,51000.0
2020-06-25 11:35:00,27.51,27.51,27.49,27.51,19500.0,27.51,27.51,27.49,27.51,19500.0
2020-06-25 11:40:00,27.51,27.54,27.5,27.51,28500.0,27.51,27.54,27.5,27.51,28500.0
2020-06-25 11:45:00,27.53,27.55,27.51,27.52,24000.0,27.53,27.55,27.51,27.52,24000.0
2020-06-25 11:50:00,27.54,27.56,27.53,27.55,28500.0,27.54,27.56,27.53,27.55,28500.0
2020-06-25 11:55:00,27.55,27.59,27.52,27.59,419565.0,27.55,27.59,27.52,27.59,419565.0
2020-06-25 12:00:00,27.59,27.68,27.59,27.67,57000.0,27.59,27.68,27.59,27.67,57000.0
2020-06-25 12:05:00,27.69,27.72,27.68,27.68,16980.0,27.69,27.72,27.68,27.68,16980.0
2020-06-25 12:10:00,27.72,27.73,27.7,27.71,42000.0,27.72,27.73,27.7,27.71,42000.0
2020-06-25 12:15:00,27.73,27.75,27.73,27.73,8535.0,27.73,27.75,27.73,27.73,8535.0
2020-06-25 12:20:00,27.73,27.77,27.73,27.74,16500.0,27.73,27.77,27.73,27.74,16500.0
2020-06-25 12:25:00,27.74,27.74,27.7,27.7,22500.0,27.74,27.74,27.7,27.7,22500.0
2020-06-25 12:30:00,27.7,27.71,27.68,27.7,12000.0,27.7,27.71,27.68,27.7,12000.0
2020-06-25 12:35:00,27.69,27.75,27.69,27.75,19500.0,27.69,27.75,27.69,27.75,19500.0
2020-06-25 12:40:00,27.73,27.78,27.73,27.78,18000.0,27.73,27.78,27.73,27.78,18000.0
2020-06-25 12:45:00,27.78,27.8,27.72,27.72,19500.0,27.78,27.8,27.72,27.72,19500.0
2020-06-25 12:50:00,27.71,27.72,27.69,27.69,15615.0,27.71,27.72,27.69,27.69,15615.0
2020-06-25 12:55:00,27.69,27.69,27.69,27.69,1500.0,27.69,27.69,27.69,27.69,1500.0
2020-06-25 13:00:00,27.69,27.69,27.66,27.66,6000.0,27.69,27.69,27.66,27.66,6000.0
2020-06-25 13:05:00,27.66,27.67,27.64,27.67,10500.0,27.66,27.67,27.64,27.67,10500.0
2020-06-25 13:10:00,27.65,27.66,27.64,27.66,7500.0,27.65,27.66,27.64,27.66,7500.0
2020-06-25 13:15:00,27.67,27.67,27.65,27.65,10440.0,27.67,27.67,27.65,27.65,10440.0
2020-06-25 13:20:00,27.64,27.67,27.62,27.62,28500.0,27.64,27.67,27.62,27.62,28500.0
2020-06-25 13:25:00,27.63,27.65,27.62,27.62,10500.0,27.63,27.65,27.62,27.62,10500.0
2020-06-25 13:30:00,27.6,27.6,27.57,27.59,13605.0,27.6,27.6,27.57,27.59,13605.0
2020-06-25 13:35:00,27.62,27.63,27.61,27.63,15000.0,27.62,27.63,27.61,27.63,15000.0
2020-06-25 13:40:00,27.64,27.65,27.62,27.64,12600.0,27.64,27.65,27.62,27.64,12600.0
2020-06-25 13:45:00,27.64,27.64,27.64,27.64,0.0,27.64,27.64,27.64,27.64,0.0
2020-06-25 13:50:00,27.63,27.64,27.62,27.64,21000.0,27.63,27.64,27.62,27.64,21000.0
2020-06-25 13:55:00,27.62,27.64,27.62,27.63,6000.0,27.62,27.64,27.62,27.63,6000.0
2020-06-25 14:00:00,27.64,27.66,27.63,27.65,25500.0,27.64,27.66,27.63,27.65,25500.0
2020-06-25 14:05:00,27.63,27.65,27.63,27.64,7500.0,27.63,27.65,27.63,27.64,7500.0
2020-06-25 14:10:00,27.65,27.69,27.64,27.67,28500.0,27.65,27.69,27.64,27.67,28500.0
2020-06-25 14:15:00,27.7,27.71,27.7,27.71,4500.0,27.7,27.71,27.7,27.71,4500.0
2020-06-25 14:20:00,27.7,27.72,27.66,27.68,77235.0,27.7,27.72,27.66,27.68,77235.0
2020-06-25 14:25:00,27.69,27.69,27.68,27.69,25500.0,27.69,27.69,27.68,27.69,25500.0
2020-06-25 14:30:00,27.68,27.68,27.63,27.63,18000.0,27.68,27.68,27.63,27.63,18000.0
2020-06-25 14:35:00,27.64,27.68,27.63,27.67,28065.0,27.64,27.68,27.63,27.67,28065.0
2020-06-25 14:40:00,27.67,27.69,27.65,27.65,15000.0,27.67,27.69,27.65,27.65,15000.0
2020-06-25 14:45:00,27.66,27.67,27.64,27.64,19500.0,27.66,27.67,27.64,27.64,19500.0
2020-06-25 14:50:00,27.64,27.67,27.64,27.66,10500.0,27.64,27.67,27.64,27.66,10500.0
2020-06-25 14:55:00,27.66,27.69,27.65,27.66,27885.0,27.66,27.69,27.65,27.66,27885.0
2020-06-25 15:00:00,27.65,27.71,27.64,27.7,49500.0,27.65,27.71,27.64,27.7,49500.0
2020-06-25 15:05:00,27.7,27.81,27.7,27.78,52500.0,27.7,27.81,27.7,27.78,52500.0
2020-06-25 15:10:00,27.78,27.81,27.77,27.79,41865.0,27.78,27.81,27.77,27.79,41865.0
2020-06-25 15:15:00,27.79,27.84,27.79,27.83,13500.0,27.79,27.84,27.79,27.83,13500.0
2020-06-25 15:20:00,27.84,27.84,27.8,27.84,34500.0,27.84,27.84,27.8,27.84,34500.0
2020-06-25 15:25:00,27.81,27.86,27.8,27.83,60060.0,27.81,27.86,27.8,27.83,60060.0
2020-06-25 15:30:00,27.82,27.85,27.79,27.84,34020.0,27.82,27.85,27.79,27.84,34020.0
2020-06-25 15:35:00,27.84,27.84,27.81,27.81,28500.0,27.84,27.84,27.81,27.81,28500.0
2020-06-25 15:40:00,27.79,27.81,27.79,27.81,45000.0,27.79,27.81,27.79,27.81,45000.0
2020-06-25 15:45:00,27.81,27.82,27.74,27.75,61500.0,27.81,27.82,27.74,27.75,61500.0
2020-06-25 15:50:00,27.77,27.85,27.77,27.85,164490.0,27.77,27.85,27.77,27.85,164490.0
2020-06-25 15:55:00,27.84,27.86,27.79,27.84,359640.0,27.84,27.86,27.79,27.84,359640.0
2020-06-26 09:30:00,28.05,28.1,27.96,27.98,111375.0,28.05,28.1,27.96,27.98,111375.0
2020-06-26 09:35:00,28.01,28.14,28.01,28.06,40230.0,28.01,28.14,28.01,28.06,40230.0
2020-06-26 09:40:00,28.06,28.3,28.06,28.24,132225.0,28.06,28.3,28.06,28.24,132225.0
2020-06-26 09:45:00,28.22,28.29,28.19,28.26,50505.0,28.22,28.29,28.19,28.26,50505.0
2020-06-26 09:50:00,28.24,28.24,28.14,28.18,40260.0,28.24,28.24,28.14,28.18,40260.0
2020-06-26 09:55:00,28.17,28.18,28.13,28.13,25500.0,28.17,28.18,28.13,28.13,25500.0
2020-06-26 10:00:00,28.13,28.13,28.03,28.03,33375.0,28.13,28.13,28.03,28.03,33375.0
2020-06-26 10:05:00,28.03,28.15,28.03,28.13,39000.0,28.03,28.15,28.03,28.13,39000.0
2020-06-26 10:10:00,28.1,28.1,28.03,28.03,36000.0,28.1,28.1,28.03,28.03,36000.0
2020-06-26 10:15:00,28.06,28.09,28.03,28.09,99705.0,28.06,28.09,28.03,28.09,99705.0
2020-06-26 10:20:00,28.08,28.08,28.0,28.03,32070.0,28.08,28.08,28.0,28.03,32070.0
2020-06-26 10:25:00,28.04,28.09,28.01,28.06,28935.0,28.04,28.09,28.01,28.06,28935.0
2020-06-26 10:30:00,28.05,28.11,27.95,28.0,58500.0,28.05,28.11,27.95,28.0,58500.0
2020-06-26 10:35:00,27.96,28.08,27.95,28.02,100500.0,27.96,28.08,27.95,28.02,100500.0
2020-06-26 10:40:00,28.03,28.09,28.03,28.09,25500.0,28.03,28.09,28.03,28.09,25500.0
2020-06-26 10:45:00,28.04,28.05,28.0,28.01,205500.0,28.04,28.05,28.0,28.01,205500.0
2020-06-26 10:50:00,27.99,28.03,27.92,27.99,55500.0,27.99,28.03,27.92,27.99,55500.0
2020-06-26 10:55:00,27.97,28.02,27.97,28.0,24000.0,27.97,28.02,27.97,28.0,24000.0
2020-06-26 11:00:00,27.99,28.02,27.95,27.99,22080.0,27.99,28.02,27.95,27.99,22080.0
2020-06-26 11:05:00,27.99,28.06,27.98,28.03,25035.0,27.99,28.06,27.98,28.03,25035.0
2020-06-26 11:10:00,28.03,28.05,28.01,28.03,27000.0,28.03,28.05,28.01,28.03,27000.0
2020-06-26 11:15:00,28.03,28.03,27.99,28.0,27000.0,28.03,28.03,27.99,28.0,27000.0
2020-06-26 11:20:00,27.98,27.98,27.89,27.89,43500.0,27.98,27.98,27.89,27.89,43500.0
2020-06-26 11:25:00,27.91,27.91,27.82,27.84,42000.0,27.91,27.91,27.82,27.84,42000.0
2020-06-26 11:30:00,27.84,27.85,27.76,27.78,64500.0,27.84,27.85,27.76,27.78,64500.0
2020-06-26 11:35:00,27.8,27.88,27.8,27.88,100245.0,27.8,27.88,27.8,27.88,100245.0
2020-06-26 11:40:00,27.88,27.88,27.83,27.84,65865.0,27.88,27.88,27.83,27.84,65865.0
2020-06-26 11:45:00,27.83,27.87,27.81,27.87,77175.0,27.83,27.87,27.81,27.87,77175.0
2020-06-26 11:50:00,27.88,27.88,27.82,27.82,18120.0,27.88,27.88,27.82,27.82,18120.0
2020-06-26 11:55:00,27.81,27.89,27.81,27.88,34335.0,27.81,27.89,27.81,27.88,34335.0
2020-06-26 12:00:00,27.87,27.88,27.81,27.84,29160.0,27.87,27.88,27.81,27.84,29160.0
2020-06-26 12:05:00,27.84,27.84,27.81,27.82,18600.0,27.84,27.84,27.81,27.82,18600.0
2020-06-26 12:10:00,27.83,27.83,27.72,27.72,75000.0,27.83,27.83,27.72,27.72,75000.0
2020-06-26 12:15:00,27.72,27.72,27.64,27.66,109965.0,27.72,27.72,27.64,27.66,109965.0
2020-06-26 12:20:00,27.66,27.68,27.59,27.68,75735.0,27.66,27.68,27.59,27.68,75735.0
2020-06-26 12:25:00,27.7,27.73,27.69,27.72,23760.0,27.7,27.73,27.69,27.72,23760.0
2020-06-26 12:30:00,27.71,27.71,27.65,27.67,40500.0,27.71,27.71,27.65,27.67,40500.0
2020-06-26 12:35:00,27.67,27.67,27.58,27.63,70650.0,27.67,27.67,27.58,27.63,70650.0
2020-06-26 12:40:00,27.62,27.62,27.6,27.6,4500.0,27.62,27.62,27.6,27.6,4500.0
2020-06-26 12:45:00,27.59,27.6,27.57,27.59,15000.0,27.59,27.6,27.57,27.59,15000.0
2020-06-26 12:50:00,27.57,27.63,27.54,27.62,29565.0,27.57,27.63,27.54,27.62,29565.0
2020-06-26 12:55:00,27.62,27.62,27.59,27.59,10800.0,27.62,27.62,27.59,27.59,10800.0
2020-06-26 13:00:00,27.61,27.65,27.61,27.65,15225.0,27.61,27.65,27.61,27.65,15225.0
2020-06-26 13:05:00,27.65,27.67,27.65,27.67,4500.0,27.65,27.67,27.65,27.67,4500.0
2020-06-26 13:10:00,27.68,27.71,27.67,27.68,25500.0,27.68,27.71,27.67,27.68,25500.0
2020-06-26 13:15:00,27.69,27.69,27.67,27.69,27000.0,27.69,27.69,27.67,27.69,27000.0
2020-06-26 13:20:00,27.7,27.72,27.67,27.67,33000.0,27.7,27.72,27.67,27.67,33000.0
2020-06-26 13:25:00,27.64,27.72,27.64,27.72,37065.0,27.64,27.72,27.64,27.72,37065.0
2020-06-26 13:30:00,27.7,27.73,27.7,27.72,10800.0,27.7,27.73,27.7,27.72,10800.0
2020-06-26 13:35:00,27.72,27.73,27.66,27.72,49500.0,27.72,27.73,27.66,27.72,49500.0
2020-06-26 13:40:00,27.72,27.72,27.68,27.7,27000.0,27.72,27.72,27.68,27.7,27000.0
2020-06-26 13:45:00,27.71,27.73,27.68,27.73,55500.0,27.71,27.73,27.68,27.73,55500.0
2020-06-26 13:50:00,27.73,27.73,27.72,27.72,3000.0,27.73,27.73,27.72,27.72,3000.0
2020-06-26 13:55:00,27.72,27.75,27.7,27.75,63105.0,27.72,27.75,27.7,27.75,63105.0
2020-06-26 14:00:00,27.74,27.77,27.72,27.76,28500.0,27.74,27.77,27.72,27.76,28500.0
2020-06-26 14:05:00,27.76,27.8,27.74,27.78,74940.0,27.76,27.8,27.74,27.78,74940.0
2020-06-26 14:10:00,27.79,27.84,27.78,27.84,66000.0,27.79,27.84,27.78,27.84,66000.0
2020-06-26 14:15:00,27.82,27.85,27.82,27.83,43500.0,27.82,27.85,27.82,27.83,43500.0
2020-06-26 14:20:00,27.82,27.83,27.81,27.82,12015.0,27.82,27.83,27.81,27.82,12015.0
2020-06-26 14:25:00,27.79,27.8,27.72,27.73,18000.0,27.79,27.8,27.72,27.73,18000.0
2020-06-26 14:30:00,27.71,27.77,27.71,27.77,23550.0,27.71,27.77,27.71,27.77,23550.0
2020-06-26 14:35:00,27.74,27.75,27.72,27.74,15000.0,27.74,27.75,27.72,27.74,15000.0
2020-06-26 14:40:00,27.77,27.79,27.77,27.78,6000.0,27.77,27.79,27.77,27.78,6000.0
2020-06-26 14:45:00,27.77,27.77,27.73,27.76,52500.0,27.77,27.77,27.73,27.76,52500.0
2020-06-26 14:50:00,27.75,27.79,27.75,27.79,12000.0,27.75,27.79,27.75,27.79,12000.0
2020-06-26 14:55:00,27.76,27.8,27.75,27.78,26475.0,27.76,27.8,27.75,27.78,26475.0
2020-06-26 15:00:00,27.79,27.83,27.77,27.8,34500.0,27.79,27.83,27.77,27.8,34500.0
2020-06-26 15:05:00,27.79,27.79,27.78,27.78,10500.0,27.79,27.79,27.78,27.78,10500.0
2020-06-26 15:10:00,27.75,27.78,27.74,27.78,18960.0,27.75,27.78,27.74,27.78,18960.0
2020-06-26 15:15:00,27.79,27.79,27.74,27.74,56145.0,27.79,27.79,27.74,27.74,56145.0
2020-06-26 15:20:00,27.75,27.79,27.74,27.77,34500.0,27.75,27.79,27.74,27.77,34500.0
2020-06-26 15:25:00,27.73,27.82,27.73,27.82,114225.0,27.73,27.82,27.73,27.82,114225.0
2020-06-26 15:30:00,27.81,27.82,27.78,27.81,67500.0,27.81,27.82,27.78,27.81,67500.0
2020-06-26 15:35:00,27.8,27.85,27.79,27.85,48060.0,27.8,27.85,27.79,27.85,48060.0
2020-06-26 15:40:00,27.88,28.05,27.87,28.03,190515.0,27.88,28.05,27.87,28.03,190515.0
2020-06-26 15:45:00,28.04,28.15,27.88,27.88,166560.0,28.04,28.15,27.88,27.88,166560.0
2020-06-26 15:50:00,27.93,27.93,27.48,27.48,930795.0,27.93,27.93,27.48,27.48,930795.0
2020-06-26 15:55:00,27.51,27.79,27.45,27.7,948225.0,27.51,27.79,27.45,27.7,948225.0
2020-06-29 09:30:00,27.99,28.0,27.67,27.84,98640.0,27.99,28.0,27.67,27.84,98640.0
2020-06-29 09:35:00,27.81,27.81,27.72,27.73,42975.0,27.81,27.81,27.72,27.73,42975.0
2020-06-29 09:40:00,27.71,27.72,27.62,27.64,30000.0,27.71,27.72,27.62,27.64,30000.0
2020-06-29 09:45:00,27.67,27.76,27.65,27.76,55500.0,27.67,27.76,27.65,27.76,55500.0
2020-06-29 09:50:00,27.76,27.8,27.7,27.8,35865.0,27.76,27.8,27.7,27.8,35865.0
2020-06-29 09:55:00,27.85,27.97,27.85,27.97,21000.0,27.85,27.97,27.85,27.97,21000.0
2020-06-29 10:00:00,27.94,27.96,27.9,27.91,24810.0,27.94,27.96,27.9,27.91,24810.0
2020-06-29 10:05:00,27.9,27.97,27.77,27.97,75750.0,27.9,27.97,27.77,27.97,75750.0
2020-06-29 10:10:00,27.99,28.06,27.97,28.06,49500.0,27.99,28.06,27.97,28.06,49500.0
2020-06-29 10:15:00,28.07,28.08,28.0,28.06,31500.0,28.07,28.08,28.0,28.06,31500.0
2020-06-29 10:20:00,28.06,28.09,28.03,28.06,52965.0,28.06,28.09,28.03,28.06,52965.0
2020-06-29 10:25:00,28.06,28.07,28.01,28.07,70380.0,28.06,28.07,28.01,28.07,70380.0
2020-06-29 10:30:00,28.06,28.09,28.03,28.04,42000.0,28.06,28.09,28.03,28.04,42000.0
2020-06-29 10:35:00,28.05,28.13,28.05,28.1,13500.0,28.05,28.13,28.05,28.1,13500.0
2020-06-29 10:40:00,28.13,28.14,28.11,28.12,56220.0,28.13,28.14,28.11,28.12,56220.0
2020-06-29 10:45:00,28.13,28.18,28.12,28.14,43500.0,28.13,28.18,28.12,28.14,43500.0
2020-06-29 10:50:00,28.15,28.15,28.11,28.11,6000.0,28.15,28.15,28.11,28.11,6000.0
2020-06-29 10:55:00,28.09,28.13,28.09,28.11,30000.0,28.09,28.13,28.09,28.11,30000.0
2020-06-29 11:00:00,28.11,28.13,28.1,28.11,18000.0,28.11,28.13,28.1,28.11,18000.0
2020-06-29 11:05:00,28.1,28.11,28.06,28.09,45000.0,28.1,28.11,28.06,28.09,45000.0
2020-06-29 11:10:00,28.08,28.13,28.06,28.11,41250.0,28.08,28.13,28.06,28.11,41250.0
2020-06-29 11:15:00,28.09,28.11,28.07,28.09,10500.0,28.09,28.11,28.07,28.09,10500.0
2020-06-29 11:20:00,28.08,28.11,28.06,28.09,43485.0,28.08,28.11,28.06,28.09,43485.0
2020-06-29 11:25:00,28.11,28.13,28.06,28.06,21000.0,28.11,28.13,28.06,28.06,21000.0
2020-06-29 11:30:00,28.08,28.09,28.05,28.05,25500.0,28.08,28.09,28.05,28.05,25500.0
2020-06-29 11:35:00,28.07,28.12,28.07,28.12,16005.0,28.07,28.12,28.07,28.12,16005.0
2020-06-29 11:40:00,28.12,28.14,28.12,28.13,6000.0,28.12,28.14,28.12,28.13,6000.0
2020-06-29 11:45:00,28.15,28.15,28.07,28.12,42000.0,28.15,28.15,28.07,28.12,42000.0
2020-06-29 11:50:00,28.1,28.13,28.08,28.12,19500.0,28.1,28.13,28.08,28.12,19500.0
2020-06-29 11:55:00,28.11,28.11,28.07,28.09,15000.0,28.11,28.11,28.07,28.09,15000.0
2020-06-29 12:00:00,28.1,28.1,28.09,28.1,10500.0,28.1,28.1,28.09,28.1,10500.0
2020-06-29 12:05:00,28.1,28.1,28.06,28.08,16500.0,28.1,28.1,28.06,28.08,16500.0
2020-06-29 12:10:00,28.08,28.09,28.04,28.04,25500.0,28.08,28.09,28.04,28.04,25500.0
2020-06-29 12:15:00,28.04,28.06,28.04,28.06,12000.0,28.04,28.06,28.04,28.06,12000.0
2020-06-29 12:20:00,28.13,28.13,28.1,28.1,22500.0,28.13,28.13,28.1,28.1,22500.0
2020-06-29 12:25:00,28.11,28.11,28.06,28.09,27765.0,28.11,28.11,28.06,28.09,27765.0
2020-06-29 12:30:00,28.07,28.09,28.07,28.08,9000.0,28.07,28.09,28.07,28.08,9000.0
2020-06-29 12:35:00,28.08,28.09,28.06,28.06,16500.0,28.08,28.09,28.06,28.06,16500.0
2020-06-29 12:40:00,28.07,28.09,28.07,28.09,13500.0,28.07,28.09,28.07,28.09,13500.0
2020-06-29 12:45:00,28.07,28.08,28.05,28.05,12390.0,28.07,28.08,28.05,28.05,12390.0
2020-06-29 12:50:00,28.05,28.05,28.02,28.02,9000.0,28.05,28.05,28.02,28.02,9000.0
2020-06-29 12:55:00,28.02,28.02,27.99,28.0,16500.0,28.02,28.02,27.99,28.0,16500.0
2020-06-29 13:00:00,28.0,28.03,27.98,28.03,43500.0,28.0,28.03,27.98,28.03,43500.0
2020-06-29 13:05:00,28.03,28.04,28.02,28.04,13500.0,28.03,28.04,28.02,28.04,13500.0
2020-06-29 13:10:00,28.06,28.07,28.06,28.06,18870.0,28.06,28.07,28.06,28.06,18870.0
2020-06-29 13:15:00,28.06,28.06,28.04,28.06,17760.0,28.06,28.06,28.04,28.06,17760.0
2020-06-29 13:20:00,28.06,28.09,28.06,28.09,18030.0,28.06,28.09,28.06,28.09,18030.0
2020-06-29 13:25:00,28.09,28.09,28.08,28.08,13500.0,28.09,28.09,28.08,28.08,13500.0
2020-06-29 13:30:00,28.07,28.08,28.07,28.07,7500.0,28.07,28.08,28.07,28.07,7500.0
2020-06-29 13:35:00,28.09,28.11,28.07,28.11,18000.0,28.09,28.11,28.07,28.11,18000.0
2020-06-29 13:40:00,28.1,28.1,28.08,28.1,27000.0,28.1,28.1,28.08,28.1,27000.0
2020-06-29 13:45:00,28.1,28.1,28.09,28.1,11715.0,28.1,28.1,28.09,28.1,11715.0
2020-06-29 13:50:00,28.08,28.08,28.06,28.08,18000.0,28.08,28.08,28.06,28.08,18000.0
2020-06-29 13:55:00,28.07,28.07,28.05,28.06,29685.0,28.07,28.07,28.05,28.06,29685.0
2020-06-29 14:00:00,28.08,28.11,28.08,28.08,9750.0,28.08,28.11,28.08,28.08,9750.0
2020-06-29 14:05:00,28.08,28.1,28.06,28.06,34500.0,28.08,28.1,28.06,28.06,34500.0
2020-06-29 14:10:00,28.06,28.07,28.05,28.06,15135.0,28.06,28.07,28.05,28.06,15135.0
2020-06-29 14:15:00,28.06,28.06,28.04,28.05,28575.0,28.06,28.06,28.04,28.05,28575.0
2020-06-29 14:20:00,28.05,28.05,28.03,28.03,32100.0,28.05,28.05,28.03,28.03,32100.0
2020-06-29 14:25:00,28.04,28.04,28.01,28.01,21000.0,28.04,28.04,28.01,28.01,21000.0
2020-06-29 14:30:00,28.01,28.02,27.98,27.99,48000.0,28.01,28.02,27.98,27.99,48000.0
2020-06-29 14:35:00,27.99,28.05,27.99,28.05,22500.0,27.99,28.05,27.99,28.05,22500.0
2020-06-29 14:40:00,28.06,28.06,28.02,28.02,12000.0,28.06,28.06,28.02,28.02,12000.0
2020-06-29 14:45:00,27.96,27.98,27.96,27.97,21000.0,27.96,27.98,27.96,27.97,21000.0
2020-06-29 14:50:00,27.97,27.99,27.96,27.98,13500.0,27.97,27.99,27.96,27.98,13500.0
2020-06-29 14:55:00,27.97,28.01,27.96,27.97,63000.0,27.97,28.01,27.96,27.97,63000.0
2020-06-29 15:00:00,27.97,27.98,27.93,27.96,31710.0,27.97,27.98,27.93,27.96,31710.0
2020-06-29 15:05:00,27.97,27.97,27.95,27.95,19500.0,27.97,27.97,27.95,27.95,19500.0
2020-06-29 15:10:00,27.96,27.98,27.94,27.97,54000.0,27.96,27.98,27.94,27.97,54000.0
2020-06-29 15:15:00,27.98,28.0,27.98,27.99,34500.0,27.98,28.0,27.98,27.99,34500.0
2020-06-29 15:20:00,28.0,28.02,27.98,28.02,41295.0,28.0,28.02,27.98,28.02,41295.0
2020-06-29 15:25:00,28.02,28.05,28.02,28.03,69000.0,28.02,28.05,28.02,28.03,69000.0
2020-06-29 15:30:00,28.04,28.1,28.04,28.09,89040.0,28.04,28.1,28.04,28.09,89040.0
2020-06-29 15:35:00,28.1,28.1,28.08,28.09,57390.0,28.1,28.1,28.08,28.09,57390.0
2020-06-29 15:40:00,28.09,28.09,28.04,28.05,51300.0,28.09,28.09,28.04,28.05,51300.0
2020-06-29 15:45:00,28.07,28.09,28.04,28.05,88500.0,28.07,28.09,28.04,28.05,88500.0
2020-06-29 15:50:00,28.07,28.13,28.04,28.13,139290.0,28.07,28.13,28.04,28.13,139290.0
2020-06-29 15:55:00,28.11,28.16,28.08,28.16,215700.0,28.11,28.16,28.08,28.16,215700.0
2020-06-30 09:30:00,27.98,28.13,27.93,27.97,82830.0,27.98,28.13,27.93,27.97,82830.0
2020-06-30 09:35:00,28.05,28.05,27.92,28.02,69375.0,28.05,28.05,27.92,28.02,69375.0
2020-06-30 09:40:00,28.02,28.02,27.95,27.95,24000.0,28.02,28.02,27.95,27.95,24000.0
2020-06-30 09:45:00,27.99,27.99,27.88,27.88,33000.0,27.99,27.99,27.88,27.88,33000.0
2020-06-30 09:50:00,27.91,27.93,27.86,27.89,55005.0,27.91,27.93,27.86,27.89,55005.0
2020-06-30 09:55:00,27.93,28.0,27.93,28.0,15000.0,27.93,28.0,27.93,28.0,15000.0
2020-06-30 10:00:00,28.02,28.02,27.91,27.93,67575.0,28.02,28.02,27.91,27.93,67575.0
2020-06-30 10:05:00,27.94,28.02,27.94,28.01,91500.0,27.94,28.02,27.94,28.01,91500.0
2020-06-30 10:10:00,27.99,27.99,27.94,27.94,22500.0,27.99,27.99,27.94,27.94,22500.0
2020-06-30 10:15:00,27.95,27.95,27.91,27.93,23250.0,27.95,27.95,27.91,27.93,23250.0
2020-06-30 10:20:00,27.95,28.02,27.94,28.01,25500.0,27.95,28.02,27.94,28.01,25500.0
2020-06-30 10:25:00,28.01,28.03,27.98,27.99,37500.0,28.01,28.03,27.98,27.99,37500.0
2020-06-30 10:30:00,28.01,28.02,27.95,27.95,41250.0,28.01,28.02,27.95,27.95,41250.0
2020-06-30 10:35:00,27.97,27.98,27.91,27.91,13500.0,27.97,27.98,27.91,27.91,13500.0
2020-06-30 10:40:00,27.93,27.95,27.92,27.94,33000.0,27.93,27.95,27.92,27.94,33000.0
2020-06-30 10:45:00,27.93,27.97,27.93,27.95,27000.0,27.93,27.97,27.93,27.95,27000.0
2020-06-30 10:50:00,27.95,28.02,27.94,28.0,30600.0,27.95,28.02,27.94,28.0,30600.0
2020-06-30 10:55:00,27.98,28.02,27.98,28.02,28500.0,27.98,28.02,27.98,28.02,28500.0
2020-06-30 11:00:00,28.04,28.06,28.04,28.05,13575.0,28.04,28.06,28.04,28.05,13575.0
2020-06-30 11:05:00,28.07,28.08,28.03,28.05,32850.0,28.07,28.08,28.03,28.05,32850.0
2020-06-30 11:10:00,28.06,28.06,28.03,28.05,16500.0,28.06,28.06,28.03,28.05,16500.0
2020-06-30 11:15:00,28.03,28.06,28.03,28.06,6000.0,28.03,28.06,28.03,28.06,6000.0
2020-06-30 11:20:00,28.09,28.12,28.09,28.12,14085.0,28.09,28.12,28.09,28.12,14085.0
2020-06-30 11:25:00,28.12,28.14,28.08,28.09,42000.0,28.12,28.14,28.08,28.09,42000.0
2020-06-30 11:30:00,28.06,28.06,28.06,28.06,3000.0,28.06,28.06,28.06,28.06,3000.0
2020-06-30 11:35:00,28.05,28.06,28.04,28.06,17805.0,28.05,28.06,28.04,28.06,17805.0
2020-06-30 11:40:00,28.05,28.06,28.03,28.04,12000.0,28.05,28.06,28.03,28.04,12000.0
2020-06-30 11:45:00,28.05,28.05,28.03,28.03,15000.0,28.05,28.05,28.03,28.03,15000.0
2020-06-30 11:50:00,28.04,28.05,28.02,28.04,10500.0,28.04,28.05,28.02,28.04,10500.0
2020-06-30 11:55:00,28.04,28.06,28.02,28.02,36030.0,28.04,28.06,28.02,28.02,36030.0
2020-06-30 12:00:00,28.0,28.01,27.97,27.99,32070.0,28.0,28.01,27.97,27.99,32070.0
2020-06-30 12:05:00,27.98,28.01,27.98,28.01,13500.0,27.98,28.01,27.98,28.01,13500.0
2020-06-30 12:10:00,28.02,28.03,27.99,27.99,21000.0,28.02,28.03,27.99,27.99,21000.0
2020-06-30 12:15:00,28.01,28.03,28.01,28.03,7500.0,28.01,28.03,28.01,28.03,7500.0
2020-06-30 12:20:00,28.04,28.04,28.03,28.04,13500.0,28.04,28.04,28.03,28.04,13500.0
2020-06-30 12:25:00,28.03,28.04,28.0,28.02,38805.0,28.03,28.04,28.0,28.02,38805.0
2020-06-30 12:30:00,28.01,28.01,27.96,27.98,43500.0,28.01,28.01,27.96,27.98,43500.0
2020-06-30 12:35:00,27.95,27.96,27.93,27.93,19500.0,27.95,27.96,27.93,27.93,19500.0
2020-06-30 12:40:00,27.93,27.93,27.86,27.88,12000.0,27.93,27.93,27.86,27.88,12000.0
2020-06-30 12:45:00,27.87,27.87,27.83,27.87,30000.0,27.87,27.87,27.83,27.87,30000.0
2020-06-30 12:50:00,27.88,27.89,27.85,27.88,27000.0,27.88,27.89,27.85,27.88,27000.0
2020-06-30 12:55:00,27.86,27.88,27.86,27.88,4500.0,27.86,27.88,27.86,27.88,4500.0
2020-06-30 13:00:00,27.88,27.98,27.88,27.97,55500.0,27.88,27.98,27.88,27.97,55500.0
2020-06-30 13:05:00,27.97,27.97,27.93,27.93,21615.0,27.97,27.97,27.93,27.93,21615.0
2020-06-30 13:10:00,27.93,27.93,27.88,27.9,17100.0,27.93,27.93,27.88,27.9,17100.0
2020-06-30 13:15:00,27.87,27.9,27.87,27.89,43515.0,27.87,27.9,27.87,27.89,43515.0
2020-06-30 13:20:00,27.88,27.92,27.88,27.89,16500.0,27.88,27.92,27.88,27.89,16500.0
2020-06-30 13:25:00,27.88,27.89,27.87,27.88,34515.0,27.88,27.89,27.87,27.88,34515.0
2020-06-30 13:30:00,27.88,27.91,27.87,27.91,36465.0,27.88,27.91,27.87,27.91,36465.0
2020-06-30 13:35:00,27.91,27.91,27.82,27.82,44325.0,27.91,27.91,27.82,27.82,44325.0
2020-06-30 13:40:00,27.82,27.82,27.8,27.8,13500.0,27.82,27.82,27.8,27.8,13500.0
2020-06-30 13:45:00,27.8,27.83,27.79,27.81,42330.0,27.8,27.83,27.79,27.81,42330.0
2020-06-30 13:50:00,27.8,27.83,27.8,27.83,16515.0,27.8,27.83,27.8,27.83,16515.0
2020-06-30 13:55:00,27.83,27.83,27.8,27.83,9000.0,27.83,27.83,27.8,27.83,9000.0
2020-06-30 14:00:00,27.82,27.82,27.79,27.81,27000.0,27.82,27.82,27.79,27.81,27000.0
2020-06-30 14:05:00,27.8,27.8,27.77,27.8,16500.0,27.8,27.8,27.77,27.8,16500.0
2020-06-30 14:10:00,27.79,27.79,27.79,27.79,1500.0,27.79,27.79,27.79,27.79,1500.0
2020-06-30 14:15:00,27.79,27.81,27.78,27.81,24825.0,27.79,27.81,27.78,27.81,24825.0
2020-06-30 14:20:00,27.82,27.82,27.81,27.82,22500.0,27.82,27.82,27.81,27.82,22500.0
2020-06-30 14:25:00,27.81,27.86,27.81,27.85,16500.0,27.81,27.86,27.81,27.85,16500.0
2020-06-30 14:30:00,27.84,27.87,27.84,27.87,25500.0,27.84,27.87,27.84,27.87,25500.0
2020-06-30 14:35:00,27.87,27.87,27.83,27.85,22500.0,27.87,27.87,27.83,27.85,22500.0
2020-06-30 14:40:00,27.86,27.87,27.85,27.86,28500.0,27.86,27.87,27.85,27.86,28500.0
2020-06-30 14:45:00,27.86,27.86,27.84,27.85,26805.0,27.86,27.86,27.84,27.85,26805.0
2020-06-30 14:50:00,27.86,27.89,27.85,27.89,43125.0,27.86,27.89,27.85,27.89,43125.0
2020-06-30 14:55:00,27.9,27.9,27.87,27.87,19530.0,27.9,27.9,27.87,27.87,19530.0
2020-06-30 15:00:00,27.87,27.87,27.82,27.82,52200.0,27.87,27.87,27.82,27.82,52200.0
2020-06-30 15:05:00,27.81,27.81,27.69,27.75,149775.0,27.81,27.81,27.69,27.75,149775.0
2020-06-30 15:10:00,27.76,27.81,27.76,27.81,34500.0,27.76,27.81,27.76,27.81,34500.0
2020-06-30 15:15:00,27.82,27.87,27.79,27.87,36000.0,27.82,27.87,27.79,27.87,36000.0
2020-06-30 15:20:00,27.87,27.91,27.87,27.91,19500.0,27.87,27.91,27.87,27.91,19500.0
2020-06-30 15:25:00,27.9,27.93,27.9,27.93,25500.0,27.9,27.93,27.9,27.93,25500.0
2020-06-30 15:30:00,27.91,28.0,27.91,28.0,70530.0,27.91,28.0,27.91,28.0,70530.0
2020-06-30 15:35:00,28.01,28.01,27.98,28.01,99000.0,28.01,28.01,27.98,28.01,99000.0
2020-06-30 15:40:00,28.01,28.03,27.98,28.02,80370.0,28.01,28.03,27.98,28.02,80370.0
2020-06-30 15:45:00,28.03,28.06,28.0,28.05,143850.0,28.03,28.06,28.0,28.05,143850.0
2020-06-30 15:50:00,28.11,28.3,28.1,28.27,371100.0,28.11,28.3,28.1,28.27,371100.0
2020-06-30 15:55:00,28.27,28.27,28.08,28.08,310230.0,28.27,28.27,28.08,28.08,310230.0
2020-07-01 09:30:00,28.0,28.12,27.96,28.04,91155.0,28.0,28.12,27.96,28.04,91155.0
2020-07-01 09:35:00,27.91,28.15,27.91,28.11,18000.0,27.91,28.15,27.91,28.11,18000.0
2020-07-01 09:40:00,28.16,28.25,28.15,28.19,76650.0,28.16,28.25,28.15,28.19,76650.0
2020-07-01 09:45:00,28.16,28.17,28.11,28.11,39000.0,28.16,28.17,28.11,28.11,39000.0
2020-07-01 09:50:00,28.11,28.13,27.89,27.89,85980.0,28.11,28.13,27.89,27.89,85980.0
2020-07-01 09:55:00,27.87,27.87,27.74,27.8,90000.0,27.87,27.87,27.74,27.8,90000.0
2020-07-01 10:00:00,27.86,27.9,27.8,27.88,82620.0,27.86,27.9,27.8,27.88,82620.0
2020-07-01 10:05:00,27.87,27.94,27.86,27.9,34500.0,27.87,27.94,27.86,27.9,34500.0
2020-07-01 10:10:00,27.89,27.96,27.89,27.94,27000.0,27.89,27.96,27.89,27.94,27000.0
2020-07-01 10:15:00,27.93,27.94,27.88,27.9,24000.0,27.93,27.94,27.88,27.9,24000.0
2020-07-01 10:20:00,27.9,27.94,27.85,27.91,53415.0,27.9,27.94,27.85,27.91,53415.0
2020-07-01 10:25:00,27.92,27.93,27.89,27.92,32280.0,27.92,27.93,27.89,27.92,32280.0
2020-07-01 10:30:00,27.93,27.96,27.9,27.9,55500.0,27.93,27.96,27.9,27.9,55500.0
2020-07-01 10:35:00,27.89,27.96,27.89,27.96,18150.0,27.89,27.96,27.89,27.96,18150.0
2020-07-01 10:40:00,27.97,27.99,27.96,27.97,28935.0,27.97,27.99,27.96,27.97,28935.0
2020-07-01 10:45:00,27.96,27.98,27.9,27.93,61500.0,27.96,27.98,27.9,27.93,61500.0
2020-07-01 10:50:00,27.93,27.96,27.92,27.95,26205.0,27.93,27.96,27.92,27.95,26205.0
2020-07-01 10:55:00,27.95,27.95,27.81,27.87,58500.0,27.95,27.95,27.81,27.87,58500.0
2020-07-01 11:00:00,27.88,27.9,27.83,27.85,40500.0,27.88,27.9,27.83,27.85,40500.0
2020-07-01 11:05:00,27.87,27.89,27.84,27.84,40500.0,27.87,27.89,27.84,27.84,40500.0
2020-07-01 11:10:00,27.84,27.85,27.8,27.84,24000.0,27.84,27.85,27.8,27.84,24000.0
2020-07-01 11:15:00,27.89,27.9,27.83,27.83,33000.0,27.89,27.9,27.83,27.83,33000.0
2020-07-01 11:20:00,27.83,27.86,27.81,27.81,51000.0,27.83,27.86,27.81,27.81,51000.0
2020-07-01 11:25:00,27.82,27.83,27.78,27.79,58515.0,27.82,27.83,27.78,27.79,58515.0
2020-07-01 11:30:00,27.79,27.84,27.78,27.83,205905.0,27.79,27.84,27.78,27.83,205905.0
2020-07-01 11:35:00,27.84,27.85,27.8,27.83,31680.0,27.84,27.85,27.8,27.83,31680.0
2020-07-01 11:40:00,27.83,27.88,27.76,27.76,219510.0,27.83,27.88,27.76,27.76,219510.0
2020-07-01 11:45:00,27.78,27.86,27.78,27.86,12000.0,27.78,27.86,27.78,27.86,12000.0
2020-07-01 11:50:00,27.85,28.05,27.84,28.05,28500.0,27.85,28.05,27.84,28.05,28500.0
2020-07-01 11:55:00,28.02,28.04,28.01,28.03,19530.0,28.02,28.04,28.01,28.03,19530.0
2020-07-01 12:00:00,28.03,28.15,28.03,28.1,67500.0,28.03,28.15,28.03,28.1,67500.0
2020-07-01 12:05:00,28.09,28.13,28.06,28.13,42375.0,28.09,28.13,28.06,28.13,42375.0
2020-07-01 12:10:00,28.14,28.14,28.13,28.14,18000.0,28.14,28.14,28.13,28.14,18000.0
2020-07-01 12:15:00,28.12,28.2,28.11,28.15,42945.0,28.12,28.2,28.11,28.15,42945.0
2020-07-01 12:20:00,28.18,28.2,28.17,28.2,20880.0,28.18,28.2,28.17,28.2,20880.0
2020-07-01 12:25:00,28.19,28.27,28.19,28.25,40170.0,28.19,28.27,28.19,28.25,40170.0
2020-07-01 12:30:00,28.26,28.26,28.22,28.22,25500.0,28.26,28.26,28.22,28.22,25500.0
2020-07-01 12:35:00,28.23,28.26,28.21,28.24,27000.0,28.23,28.26,28.21,28.24,27000.0
2020-07-01 12:40:00,28.24,28.24,28.2,28.21,19500.0,28.24,28.24,28.2,28.21,19500.0
2020-07-01 12:45:00,28.21,28.21,28.16,28.18,13515.0,28.21,28.21,28.16,28.18,13515.0
2020-07-01 12:50:00,28.16,28.17,28.13,28.16,23655.0,28.16,28.17,28.13,28.16,23655.0
2020-07-01 12:55:00,28.16,28.22,28.16,28.22,15000.0,28.16,28.22,28.16,28.22,15000.0
2020-07-01 13:00:00,28.23,28.23,28.18,28.2,28500.0,28.23,28.23,28.18,28.2,28500.0
2020-07-01 13:05:00,28.22,28.23,28.2,28.2,58830.0,28.22,28.23,28.2,28.2,58830.0
2020-07-01 13:10:00,28.22,28.26,28.22,28.26,25500.0,28.22,28.26,28.22,28.26,25500.0
2020-07-01 13:15:00,28.27,28.28,28.24,28.26,25500.0,28.27,28.28,28.24,28.26,25500.0
2020-07-01 13:20:00,28.24,28.25,28.22,28.25,22350.0,28.24,28.25,28.22,28.25,22350.0
2020-07-01 13:25:00,28.26,28.26,28.22,28.24,19455.0,28.26,28.26,28.22,28.24,19455.0
2020-07-01 13:30:00,28.24,28.26,28.23,28.25,42000.0,28.24,28.26,28.23,28.25,42000.0
2020-07-01 13:35:00,28.24,28.26,28.23,28.24,31500.0,28.24,28.26,28.23,28.24,31500.0
2020-07-01 13:40:00,28.23,28.26,28.19,28.19,30675.0,28.23,28.26,28.19,28.19,30675.0
2020-07-01 13:45:00,28.21,28.22,28.2,28.2,12000.0,28.21,28.22,28.2,28.2,12000.0
2020-07-01 13:50:00,28.18,28.23,28.18,28.23,12000.0,28.18,28.23,28.18,28.23,12000.0
2020-07-01 13:55:00,28.24,28.24,28.21,28.22,33015.0,28.24,28.24,28.21,28.22,33015.0
2020-07-01 14:00:00,28.23,28.31,28.23,28.31,69000.0,28.23,28.31,28.23,28.31,69000.0
2020-07-01 14:05:00,28.32,28.39,28.32,28.37,19500.0,28.32,28.39,28.32,28.37,19500.0
2020-07-01 14:10:00,28.36,28.36,28.33,28.35,45810.0,28.36,28.36,28.33,28.35,45810.0
2020-07-01 14:15:00,28.34,28.35,28.33,28.35,47475.0,28.34,28.35,28.33,28.35,47475.0
2020-07-01 14:20:00,28.35,28.35,28.33,28.35,18300.0,28.35,28.35,28.33,28.35,18300.0
2020-07-01 14:25:00,28.34,28.37,28.33,28.33,18000.0,28.34,28.37,28.33,28.33,18000.0
2020-07-01 14:30:00,28.34,28.36,28.33,28.33,15270.0,28.34,28.36,28.33,28.33,15270.0
2020-07-01 14:35:00,28.31,28.38,28.3,28.36,61770.0,28.31,28.38,28.3,28.36,61770.0
2020-07-01 14:40:00,28.35,28.37,28.35,28.36,25500.0,28.35,28.37,28.35,28.36,25500.0
2020-07-01 14:45:00,28.37,28.38,28.36,28.36,21150.0,28.37,28.38,28.36,28.36,21150.0
2020-07-01 14:50:00,28.36,28.43,28.36,28.41,25500.0,28.36,28.43,28.36,28.41,25500.0
2020-07-01 14:55:00,28.41,28.47,28.41,28.46,46770.0,28.41,28.47,28.41,28.46,46770.0
2020-07-01 15:00:00,28.45,28.46,28.44,28.46,27000.0,28.45,28.46,28.44,28.46,27000.0
2020-07-01 15:05:00,28.45,28.45,28.43,28.44,17160.0,28.45,28.45,28.43,28.44,17160.0
2020-07-01 15:10:00,28.43,28.45,28.42,28.43,27660.0,28.43,28.45,28.42,28.43,27660.0
2020-07-01 15:15:00,28.43,28.45,28.41,28.45,25950.0,28.43,28.45,28.41,28.45,25950.0
2020-07-01 15:20:00,28.44,28.5,28.43,28.49,56955.0,28.44,28.5,28.43,28.49,56955.0
2020-07-01 15:25:00,28.48,28.51,28.46,28.47,48000.0,28.48,28.51,28.46,28.47,48000.0
2020-07-01 15:30:00,28.46,28.49,28.44,28.48,74610.0,28.46,28.49,28.44,28.48,74610.0
2020-07-01 15:35:00,28.48,28.48,28.43,28.43,43500.0,28.48,28.48,28.43,28.43,43500.0
2020-07-01 15:40:00,28.44,28.47,28.4,28.4,81000.0,28.44,28.47,28.4,28.4,81000.0
2020-07-01 15:45:00,28.4,28.44,28.4,28.43,75390.0,28.4,28.44,28.4,28.43,75390.0
2020-07-01 15:50:00,28.41,28.43,28.36,28.4,217635.0,28.41,28.43,28.36,28.4,217635.0
2020-07-01 15:55:00,28.37,28.41,28.34,28.41,410235.0,28.37,28.41,28.34,28.41,410235.0
2020-07-02 09:30:00,28.71,28.81,28.6,28.75,119745.0,28.71,28.81,28.6,28.75,119745.0
2020-07-02 09:35:00,28.75,28.79,28.7,28.7,24000.0,28.75,28.79,28.7,28.7,24000.0
2020-07-02 09:40:00,28.72,28.72,28.65,28.65,32925.0,28.72,28.72,28.65,28.65,32925.0
2020-07-02 09:45:00,28.66,28.68,28.6,28.63,27075.0,28.66,28.68,28.6,28.63,27075.0
2020-07-02 09:50:00,28.6,28.62,28.53,28.57,101970.0,28.6,28.62,28.53,28.57,101970.0
2020-07-02 09:55:00,28.57,28.74,28.56,28.74,102270.0,28.57,28.74,28.56,28.74,102270.0
2020-07-02 10:00:00,28.76,28.79,28.73,28.73,14955.0,28.76,28.79,28.73,28.73,14955.0
2020-07-02 10:05:00,28.74,28.77,28.74,28.75,13500.0,28.74,28.77,28.74,28.75,13500.0
2020-07-02 10:10:00,28.77,28.77,28.71,28.73,121155.0,28.77,28.77,28.71,28.73,121155.0
2020-07-02 10:15:00,28.72,28.78,28.71,28.76,107805.0,28.72,28.78,28.71,28.76,107805.0
2020-07-02 10:20:00,28.75,28.75,28.7,28.73,18435.0,28.75,28.75,28.7,28.73,18435.0
2020-07-02 10:25:00,28.69,28.69,28.49,28.52,80610.0,28.69,28.69,28.49,28.52,80610.0
2020-07-02 10:30:00,28.52,28.54,28.48,28.49,38055.0,28.52,28.54,28.48,28.49,38055.0
2020-07-02 10:35:00,28.46,28.52,28.46,28.51,20400.0,28.46,28.52,28.46,28.51,20400.0
2020-07-02 10:40:00,28.51,28.52,28.49,28.51,19650.0,28.51,28.52,28.49,28.51,19650.0
2020-07-02 10:45:00,28.58,28.6,28.57,28.57,18495.0,28.58,28.6,28.57,28.57,18495.0
2020-07-02 10:50:00,28.57,28.57,28.49,28.51,22725.0,28.57,28.57,28.49,28.51,22725.0
2020-07-02 10:55:00,28.53,28.53,28.45,28.45,36330.0,28.53,28.53,28.45,28.45,36330.0
2020-07-02 11:00:00,28.45,28.48,28.41,28.42,27420.0,28.45,28.48,28.41,28.42,27420.0
2020-07-02 11:05:00,28.46,28.47,28.43,28.43,24000.0,28.46,28.47,28.43,28.43,24000.0
2020-07-02 11:10:00,28.39,28.41,28.32,28.32,31500.0,28.39,28.41,28.32,28.32,31500.0
2020-07-02 11:15:00,28.34,28.36,28.33,28.36,58785.0,28.34,28.36,28.33,28.36,58785.0
2020-07-02 11:20:00,28.39,28.43,28.39,28.43,6000.0,28.39,28.43,28.39,28.43,6000.0
2020-07-02 11:25:00,28.42,28.42,28.38,28.38,12945.0,28.42,28.42,28.38,28.38,12945.0
2020-07-02 11:30:00,28.42,28.44,28.4,28.42,39000.0,28.42,28.44,28.4,28.42,39000.0
2020-07-02 11:35:00,28.42,28.43,28.4,28.42,36570.0,28.42,28.43,28.4,28.42,36570.0
2020-07-02 11:40:00,28.41,28.42,28.39,28.42,31845.0,28.41,28.42,28.39,28.42,31845.0
2020-07-02 11:45:00,28.43,28.46,28.43,28.46,22500.0,28.43,28.46,28.43,28.46,22500.0
2020-07-02 11:50:00,28.47,28.48,28.46,28.48,9000.0,28.47,28.48,28.46,28.48,9000.0
2020-07-02 11:55:00,28.5,28.5,28.48,28.48,19500.0,28.5,28.5,28.48,28.48,19500.0
2020-07-02 12:00:00,28.5,28.5,28.45,28.46,24000.0,28.5,28.5,28.45,28.46,24000.0
2020-07-02 12:05:00,28.46,28.5,28.46,28.5,34500.0,28.46,28.5,28.46,28.5,34500.0
2020-07-02 12:10:00,28.51,28.56,28.5,28.55,28500.0,28.51,28.56,28.5,28.55,28500.0
2020-07-02 12:15:00,28.53,28.53,28.51,28.51,4500.0,28.53,28.53,28.51,28.51,4500.0
2020-07-02 12:20:00,28.52,28.54,28.49,28.54,19500.0,28.52,28.54,28.49,28.54,19500.0
2020-07-02 12:25:00,28.55,28.57,28.54,28.57,18495.0,28.55,28.57,28.54,28.57,18495.0
2020-07-02 12:30:00,28.56,28.58,28.55,28.58,9015.0,28.56,28.58,28.55,28.58,9015.0
2020-07-02 12:35:00,28.5,28.5,28.5,28.5,4500.0,28.5,28.5,28.5,28.5,4500.0
2020-07-02 12:40:00,28.46,28.46,28.45,28.45,7680.0,28.46,28.46,28.45,28.45,7680.0
2020-07-02 12:45:00,28.44,28.48,28.44,28.46,21000.0,28.44,28.48,28.44,28.46,21000.0
2020-07-02 12:50:00,28.48,28.5,28.47,28.47,16500.0,28.48,28.5,28.47,28.47,16500.0
2020-07-02 12:55:00,28.49,28.51,28.49,28.51,13500.0,28.49,28.51,28.49,28.51,13500.0
2020-07-02 13:00:00,28.48,28.48,28.44,28.45,27600.0,28.48,28.48,28.44,28.45,27600.0
2020-07-02 13:05:00,28.44,28.44,28.41,28.42,18990.0,28.44,28.44,28.41,28.42,18990.0
2020-07-02 13:10:00,28.42,28.45,28.38,28.43,38130.0,28.42,28.45,28.38,28.43,38130.0
2020-07-02 13:15:00,28.43,28.43,28.42,28.42,3000.0,28.43,28.43,28.42,28.42,3000.0
2020-07-02 13:20:00,28.43,28.49,28.43,28.49,13500.0,28.43,28.49,28.43,28.49,13500.0
2020-07-02 13:25:00,28.48,28.48,28.47,28.48,4500.0,28.48,28.48,28.47,28.48,4500.0
2020-07-02 13:30:00,28.48,28.5,28.44,28.46,47400.0,28.48,28.5,28.44,28.46,47400.0
2020-07-02 13:35:00,28.45,28.45,28.42,28.43,19500.0,28.45,28.45,28.42,28.43,19500.0
2020-07-02 13:40:00,28.47,28.53,28.47,28.52,28095.0,28.47,28.53,28.47,28.52,28095.0
2020-07-02 13:45:00,28.53,28.55,28.53,28.55,20820.0,28.53,28.55,28.53,28.55,20820.0
2020-07-02 13:50:00,28.56,28.59,28.56,28.58,18435.0,28.56,28.59,28.56,28.58,18435.0
2020-07-02 13:55:00,28.58,28.6,28.57,28.57,44250.0,28.58,28.6,28.57,28.57,44250.0
2020-07-02 14:00:00,28.55,28.57,28.55,28.56,6000.0,28.55,28.57,28.55,28.56,6000.0
2020-07-02 14:05:00,28.56,28.58,28.56,28.58,9000.0,28.56,28.58,28.56,28.58,9000.0
2020-07-02 14:10:00,28.56,28.56,28.56,28.56,1500.0,28.56,28.56,28.56,28.56,1500.0
2020-07-02 14:15:00,28.55,28.56,28.55,28.56,7500.0,28.55,28.56,28.55,28.56,7500.0
2020-07-02 14:20:00,28.55,28.57,28.54,28.57,15390.0,28.55,28.57,28.54,28.57,15390.0
2020-07-02 14:25:00,28.58,28.66,28.58,28.64,166890.0,28.58,28.66,28.58,28.64,166890.0
2020-07-02 14:30:00,28.65,28.67,28.64,28.64,59730.0,28.65,28.67,28.64,28.64,59730.0
2020-07-02 14:35:00,28.65,28.65,28.62,28.65,27750.0,28.65,28.65,28.62,28.65,27750.0
2020-07-02 14:40:00,28.66,28.66,28.63,28.64,21000.0,28.66,28.66,28.63,28.64,21000.0
2020-07-02 14:45:00,28.65,28.67,28.65,28.66,31845.0,28.65,28.67,28.65,28.66,31845.0
2020-07-02 14:50:00,28.66,28.72,28.66,28.72,43500.0,28.66,28.72,28.66,28.72,43500.0
2020-07-02 14:55:00,28.72,28.72,28.7,28.72,25500.0,28.72,28.72,28.7,28.72,25500.0
2020-07-02 15:00:00,28.69,28.7,28.62,28.62,54435.0,28.69,28.7,28.62,28.62,54435.0
2020-07-02 15:05:00,28.63,28.64,28.62,28.62,21840.0,28.63,28.64,28.62,28.62,21840.0
2020-07-02 15:10:00,28.62,28.62,28.53,28.53,13500.0,28.62,28.62,28.53,28.53,13500.0
2020-07-02 15:15:00,28.54,28.55,28.51,28.55,196800.0,28.54,28.55,28.51,28.55,196800.0
2020-07-02 15:20:00,28.55,28.6,28.55,28.56,39750.0,28.55,28.6,28.55,28.56,39750.0
2020-07-02 15:25:00,28.56,28.57,28.55,28.57,27000.0,28.56,28.57,28.55,28.57,27000.0
2020-07-02 15:30:00,28.57,28.6,28.55,28.58,46500.0,28.57,28.6,28.55,28.58,46500.0
2020-07-02 15:35:00,28.57,28.6,28.55,28.59,171465.0,28.57,28.6,28.55,28.59,171465.0
2020-07-02 15:40:00,28.58,28.58,28.52,28.55,97035.0,28.58,28.58,28.52,28.55,97035.0
2020-07-02 15:45:00,28.55,28.57,28.49,28.49,127455.0,28.55,28.57,28.49,28.49,127455.0
2020-07-02 15:50:00,28.46,28.47,28.41,28.44,153795.0,28.46,28.47,28.41,28.44,153795.0
2020-07-02 15:55:00,28.45,28.57,28.45,28.55,465120.0,28.45,28.57,28.45,28.55,465120.0
2020-07-06 09:30:00,28.85,28.85,28.79,28.82,37500.0,28.85,28.85,28.79,28.82,37500.0
2020-07-06 09:35:00,28.9,28.92,28.9,28.92,3000.0,28.9,28.92,28.9,28.92,3000.0
2020-07-06 09:40:00,28.88,28.88,28.65,28.65,61365.0,28.88,28.88,28.65,28.65,61365.0
2020-07-06 09:45:00,28.66,28.7,28.6,28.6,145020.0,28.66,28.7,28.6,28.6,145020.0
2020-07-06 09:50:00,28.62,28.64,28.59,28.6,40245.0,28.62,28.64,28.59,28.6,40245.0
2020-07-06 09:55:00,28.63,28.71,28.63,28.66,84900.0,28.63,28.71,28.63,28.66,84900.0
2020-07-06 10:00:00,28.66,28.71,28.62,28.64,123285.0,28.66,28.71,28.62,28.64,123285.0
2020-07-06 10:05:00,28.62,28.63,28.57,28.59,41610.0,28.62,28.63,28.57,28.59,41610.0
2020-07-06 10:10:00,28.6,28.61,28.59,28.6,64500.0,28.6,28.61,28.59,28.6,64500.0
2020-07-06 10:15:00,28.58,28.61,28.57,28.59,92880.0,28.58,28.61,28.57,28.59,92880.0
2020-07-06 10:20:00,28.57,28.6,28.55,28.58,214515.0,28.57,28.6,28.55,28.58,214515.0
2020-07-06 10:25:00,28.57,28.69,28.56,28.69,120585.0,28.57,28.69,28.56,28.69,120585.0
2020-07-06 10:30:00,28.67,28.74,28.66,28.7,39360.0,28.67,28.74,28.66,28.7,39360.0
2020-07-06 10:35:00,28.71,28.71,28.69,28.69,10500.0,28.71,28.71,28.69,28.69,10500.0
2020-07-06 10:40:00,28.7,28.71,28.58,28.58,54645.0,28.7,28.71,28.58,28.58,54645.0
2020-07-06 10:45:00,28.6,28.62,28.59,28.6,27375.0,28.6,28.62,28.59,28.6,27375.0
2020-07-06 10:50:00,28.6,28.6,28.55,28.55,16500.0,28.6,28.6,28.55,28.55,16500.0
2020-07-06 10:55:00,28.54,28.54,28.5,28.51,31890.0,28.54,28.54,28.5,28.51,31890.0
2020-07-06 11:00:00,28.5,28.5,28.46,28.47,57000.0,28.5,28.5,28.46,28.47,57000.0
2020-07-06 11:05:00,28.47,28.49,28.43,28.45,80805.0,28.47,28.49,28.43,28.45,80805.0
2020-07-06 11:10:00,28.44,28.56,28.44,28.55,24360.0,28.44,28.56,28.44,28.55,24360.0
2020-07-06 11:15:00,28.56,28.57,28.49,28.51,25500.0,28.56,28.57,28.49,28.51,25500.0
2020-07-06 11:20:00,28.53,28.55,28.53,28.53,20430.0,28.53,28.55,28.53,28.53,20430.0
2020-07-06 11:25:00,28.51,28.51,28.46,28.46,12000.0,28.51,28.51,28.46,28.46,12000.0
2020-07-06 11:30:00,28.47,28.48,28.46,28.48,21000.0,28.47,28.48,28.46,28.48,21000.0
2020-07-06 11:35:00,28.49,28.52,28.48,28.5,61680.0,28.49,28.52,28.48,28.5,61680.0
2020-07-06 11:40:00,28.51,28.52,28.5,28.52,4500.0,28.51,28.52,28.5,28.52,4500.0
2020-07-06 11:45:00,28.51,28.52,28.5,28.52,15285.0,28.51,28.52,28.5,28.52,15285.0
2020-07-06 11:50:00,28.53,28.53,28.51,28.52,31500.0,28.53,28.53,28.51,28.52,31500.0
2020-07-06 11:55:00,28.52,28.53,28.48,28.49,22500.0,28.52,28.53,28.48,28.49,22500.0
2020-07-06 12:00:00,28.5,28.51,28.47,28.49,22500.0,28.5,28.51,28.47,28.49,22500.0
2020-07-06 12:05:00,28.48,28.48,28.46,28.48,30150.0,28.48,28.48,28.46,28.48,30150.0
2020-07-06 12:10:00,28.47,28.47,28.45,28.46,19620.0,28.47,28.47,28.45,28.46,19620.0
2020-07-06 12:15:00,28.48,28.5,28.47,28.5,21255.0,28.48,28.5,28.47,28.5,21255.0
2020-07-06 12:20:00,28.48,28.51,28.47,28.48,27465.0,28.48,28.51,28.47,28.48,27465.0
2020-07-06 12:25:00,28.47,28.48,28.46,28.47,12000.0,28.47,28.48,28.46,28.47,12000.0
2020-07-06 12:30:00,28.46,28.47,28.46,28.47,9300.0,28.46,28.47,28.46,28.47,9300.0
2020-07-06 12:35:00,28.48,28.49,28.48,28.48,9000.0,28.48,28.49,28.48,28.48,9000.0
2020-07-06 12:40:00,28.48,28.48,28.47,28.47,9000.0,28.48,28.48,28.47,28.47,9000.0
2020-07-06 12:45:00,28.47,28.49,28.47,28.48,24240.0,28.47,28.49,28.47,28.48,24240.0
2020-07-06 12:50:00,28.48,28.51,28.48,28.51,15000.0,28.48,28.51,28.48,28.51,15000.0
2020-07-06 12:55:00,28.5,28.54,28.5,28.54,12000.0,28.5,28.54,28.5,28.54,12000.0
2020-07-06 13:00:00,28.57,28.59,28.57,28.59,32160.0,28.57,28.59,28.57,28.59,32160.0
2020-07-06 13:05:00,28.58,28.58,28.51,28.53,67575.0,28.58,28.58,28.51,28.53,67575.0
2020-07-06 13:10:00,28.52,28.53,28.49,28.5,43050.0,28.52,28.53,28.49,28.5,43050.0
2020-07-06 13:15:00,28.51,28.52,28.5,28.52,15000.0,28.51,28.52,28.5,28.52,15000.0
2020-07-06 13:20:00,28.52,28.56,28.52,28.56,36000.0,28.52,28.56,28.52,28.56,36000.0
2020-07-06 13:25:00,28.57,28.59,28.57,28.59,11025.0,28.57,28.59,28.57,28.59,11025.0
2020-07-06 13:30:00,28.58,28.59,28.57,28.59,12750.0,28.58,28.59,28.57,28.59,12750.0
2020-07-06 13:35:00,28.58,28.58,28.56,28.56,15000.0,28.58,28.58,28.56,28.56,15000.0
2020-07-06 13:40:00,28.57,28.59,28.57,28.59,28500.0,28.57,28.59,28.57,28.59,28500.0
2020-07-06 13:45:00,28.58,28.58,28.55,28.57,19500.0,28.58,28.58,28.55,28.57,19500.0
2020-07-06 13:50:00,28.56,28.59,28.56,28.59,30255.0,28.56,28.59,28.56,28.59,30255.0
2020-07-06 13:55:00,28.6,28.6,28.58,28.59,13500.0,28.6,28.6,28.58,28.59,13500.0
2020-07-06 14:00:00,28.59,28.59,28.55,28.55,27000.0,28.59,28.59,28.55,28.55,27000.0
2020-07-06 14:05:00,28.52,28.52,28.48,28.49,16875.0,28.52,28.52,28.48,28.49,16875.0
2020-07-06 14:10:00,28.49,28.51,28.49,28.49,18000.0,28.49,28.51,28.49,28.49,18000.0
2020-07-06 14:15:00,28.47,28.47,28.42,28.43,25500.0,28.47,28.47,28.42,28.43,25500.0
2020-07-06 14:20:00,28.41,28.41,28.38,28.4,24000.0,28.41,28.41,28.38,28.4,24000.0
2020-07-06 14:25:00,28.39,28.39,28.38,28.39,40215.0,28.39,28.39,28.38,28.39,40215.0
2020-07-06 14:30:00,28.39,28.39,28.38,28.39,12000.0,28.39,28.39,28.38,28.39,12000.0
2020-07-06 14:35:00,28.39,28.41,28.39,28.39,51300.0,28.39,28.41,28.39,28.39,51300.0
2020-07-06 14:40:00,28.38,28.38,28.33,28.35,36330.0,28.38,28.38,28.33,28.35,36330.0
2020-07-06 14:45:00,28.34,28.35,28.33,28.35,26400.0,28.34,28.35,28.33,28.35,26400.0
2020-07-06 14:50:00,28.34,28.34,28.29,28.31,34785.0,28.34,28.34,28.29,28.31,34785.0
2020-07-06 14:55:00,28.32,28.32,28.3,28.32,31500.0,28.32,28.32,28.3,28.32,31500.0
2020-07-06 15:00:00,28.32,28.36,28.28,28.29,46500.0,28.32,28.36,28.28,28.29,46500.0
2020-07-06 15:05:00,28.29,28.32,28.27,28.28,57000.0,28.29,28.32,28.27,28.28,57000.0
2020-07-06 15:10:00,28.28,28.32,28.27,28.28,43500.0,28.28,28.32,28.27,28.28,43500.0
2020-07-06 15:15:00,28.28,28.28,28.25,28.27,72420.0,28.28,28.28,28.25,28.27,72420.0
2020-07-06 15:20:00,28.26,28.29,28.26,28.28,33000.0,28.26,28.29,28.26,28.28,33000.0
2020-07-06 15:25:00,28.28,28.28,28.25,28.28,56835.0,28.28,28.28,28.25,28.28,56835.0
2020-07-06 15:30:00,28.28,28.28,28.23,28.27,78600.0,28.28,28.28,28.23,28.27,78600.0
2020-07-06 15:35:00,28.26,28.29,28.24,28.25,81105.0,28.26,28.29,28.24,28.25,81105.0
2020-07-06 15:40:00,28.25,28.28,28.25,28.27,79500.0,28.25,28.28,28.25,28.27,79500.0
2020-07-06 15:45:00,28.28,28.32,28.27,28.32,92685.0,28.28,28.32,28.27,28.32,92685.0
2020-07-06 15:50:00,28.41,28.56,28.35,28.41,185985.0,28.41,28.56,28.35,28.41,185985.0
2020-07-06 15:55:00,28.39,28.39,28.35,28.39,127155.0,28.39,28.39,28.35,28.39,127155.0
2020-07-07 09:30:00,28.33,28.39,28.26,28.38,79125.0,28.33,28.39,28.26,28.38,79125.0
2020-07-07 09:35:00,28.34,28.43,28.34,28.4,15030.0,28.34,28.43,28.34,28.4,15030.0
2020-07-07 09:40:00,28.39,28.4,28.3,28.3,48495.0,28.39,28.4,28.3,28.3,48495.0
2020-07-07 09:45:00,28.31,28.38,28.31,28.38,9000.0,28.31,28.38,28.31,28.38,9000.0
2020-07-07 09:50:00,28.38,28.46,28.38,28.46,48285.0,28.38,28.46,28.38,28.46,48285.0
2020-07-07 09:55:00,28.46,28.52,28.46,28.5,27000.0,28.46,28.52,28.46,28.5,27000.0
2020-07-07 10:00:00,28.51,28.56,28.49,28.54,28785.0,28.51,28.56,28.49,28.54,28785.0
2020-07-07 10:05:00,28.54,28.54,28.45,28.45,45015.0,28.54,28.54,28.45,28.45,45015.0
2020-07-07 10:10:00,28.45,28.49,28.45,28.47,20100.0,28.45,28.49,28.45,28.47,20100.0
2020-07-07 10:15:00,28.46,28.49,28.45,28.49,25500.0,28.46,28.49,28.45,28.49,25500.0
2020-07-07 10:20:00,28.47,28.49,28.46,28.49,50640.0,28.47,28.49,28.46,28.49,50640.0
2020-07-07 10:25:00,28.47,28.47,28.41,28.47,84000.0,28.47,28.47,28.41,28.47,84000.0
2020-07-07 10:30:00,28.48,28.49,28.45,28.45,57000.0,28.48,28.49,28.45,28.45,57000.0
2020-07-07 10:35:00,28.47,28.47,28.42,28.42,16500.0,28.47,28.47,28.42,28.42,16500.0
2020-07-07 10:40:00,28.42,28.45,28.41,28.44,23025.0,28.42,28.45,28.41,28.44,23025.0
2020-07-07 10:45:00,28.46,28.48,28.42,28.48,42000.0,28.46,28.48,28.42,28.48,42000.0
2020-07-07 10:50:00,28.49,28.55,28.49,28.54,37635.0,28.49,28.55,28.49,28.54,37635.0
2020-07-07 10:55:00,28.57,28.57,28.5,28.55,27015.0,28.57,28.57,28.5,28.55,27015.0
2020-07-07 11:00:00,28.53,28.54,28.51,28.51,24540.0,28.53,28.54,28.51,28.51,24540.0
2020-07-07 11:05:00,28.51,28.52,28.5,28.5,21000.0,28.51,28.52,28.5,28.5,21000.0
2020-07-07 11:10:00,28.5,28.5,28.46,28.48,31500.0,28.5,28.5,28.46,28.48,31500.0
2020-07-07 11:15:00,28.49,28.5,28.46,28.5,21240.0,28.49,28.5,28.46,28.5,21240.0
2020-07-07 11:20:00,28.52,28.53,28.52,28.53,12465.0,28.52,28.53,28.52,28.53,12465.0
2020-07-07 11:25:00,28.53,28.53,28.45,28.47,27000.0,28.53,28.53,28.45,28.47,27000.0
2020-07-07 11:30:00,28.46,28.47,28.45,28.45,22500.0,28.46,28.47,28.45,28.45,22500.0
2020-07-07 11:35:00,28.46,28.47,28.45,28.46,13500.0,28.46,28.47,28.45,28.46,13500.0
2020-07-07 11:40:00,28.46,28.46,28.45,28.45,7500.0,28.46,28.46,28.45,28.45,7500.0
2020-07-07 11:45:00,28.45,28.52,28.45,28.52,25500.0,28.45,28.52,28.45,28.52,25500.0
2020-07-07 11:50:00,28.51,28.53,28.51,28.53,7500.0,28.51,28.53,28.51,28.53,7500.0
2020-07-07 11:55:00,28.53,28.53,28.5,28.5,43500.0,28.53,28.53,28.5,28.5,43500.0
2020-07-07 12:00:00,28.51,28.55,28.5,28.54,24000.0,28.51,28.55,28.5,28.54,24000.0
2020-07-07 12:05:00,28.53,28.57,28.53,28.54,17760.0,28.53,28.57,28.53,28.54,17760.0
2020-07-07 12:10:00,28.54,28.54,28.52,28.53,12645.0,28.54,28.54,28.52,28.53,12645.0
2020-07-07 12:15:00,28.52,28.55,28.52,28.55,6000.0,28.52,28.55,28.52,28.55,6000.0
2020-07-07 12:20:00,28.54,28.54,28.53,28.53,17085.0,28.54,28.54,28.53,28.53,17085.0
2020-07-07 12:25:00,28.53,28.53,28.51,28.52,18000.0,28.53,28.53,28.51,28.52,18000.0
2020-07-07 12:30:00,28.51,28.53,28.51,28.51,27000.0,28.51,28.53,28.51,28.51,27000.0
2020-07-07 12:35:00,28.5,28.52,28.5,28.52,21615.0,28.5,28.52,28.5,28.52,21615.0
2020-07-07 12:40:00,28.52,28.52,28.46,28.48,16800.0,28.52,28.52,28.46,28.48,16800.0
2020-07-07 12:45:00,28.49,28.5,28.47,28.48,16500.0,28.49,28.5,28.47,28.48,16500.0
2020-07-07 12:50:00,28.47,28.47,28.46,28.46,9000.0,28.47,28.47,28.46,28.46,9000.0
2020-07-07 12:55:00,28.45,28.47,28.45,28.46,28920.0,28.45,28.47,28.45,28.46,28920.0
2020-07-07 13:00:00,28.47,28.47,28.44,28.44,17145.0,28.47,28.47,28.44,28.44,17145.0
2020-07-07 13:05:00,28.41,28.41,28.37,28.39,21975.0,28.41,28.41,28.37,28.39,21975.0
2020-07-07 13:10:00,28.41,28.41,28.4,28.41,6000.0,28.41,28.41,28.4,28.41,6000.0
2020-07-07 13:15:00,28.41,28.44,28.41,28.44,12000.0,28.41,28.44,28.41,28.44,12000.0
2020-07-07 13:20:00,28.42,28.44,28.41,28.44,10500.0,28.42,28.44,28.41,28.44,10500.0
2020-07-07 13:25:00,28.44,28.45,28.43,28.45,6000.0,28.44,28.45,28.43,28.45,6000.0
2020-07-07 13:30:00,28.44,28.45,28.44,28.45,9300.0,28.44,28.45,28.44,28.45,9300.0
2020-07-07 13:35:00,28.46,28.48,28.46,28.47,12105.0,28.46,28.48,28.46,28.47,12105.0
2020-07-07 13:40:00,28.46,28.47,28.44,28.44,58500.0,28.46,28.47,28.44,28.44,58500.0
2020-07-07 13:45:00,28.44,28.44,28.41,28.42,16500.0,28.44,28.44,28.41,28.42,16500.0
2020-07-07 13:50:00,28.41,28.41,28.36,28.36,22500.0,28.41,28.41,28.36,28.36,22500.0
2020-07-07 13:55:00,28.37,28.38,28.34,28.36,21000.0,28.37,28.38,28.34,28.36,21000.0
2020-07-07 14:00:00,28.36,28.36,28.33,28.33,28500.0,28.36,28.36,28.33,28.33,28500.0
2020-07-07 14:05:00,28.33,28.34,28.33,28.34,16500.0,28.33,28.34,28.33,28.34,16500.0
2020-07-07 14:10:00,28.35,28.36,28.32,28.32,39000.0,28.35,28.36,28.32,28.32,39000.0
2020-07-07 14:15:00,28.32,28.32,28.28,28.28,40710.0,28.32,28.32,28.28,28.28,40710.0
2020-07-07 14:20:00,28.28,28.32,28.28,28.3,52500.0,28.28,28.32,28.28,28.3,52500.0
2020-07-07 14:25:00,28.3,28.3,28.28,28.28,15000.0,28.3,28.3,28.28,28.28,15000.0
2020-07-07 14:30:00,28.28,28.28,28.21,28.23,74250.0,28.28,28.28,28.21,28.23,74250.0
2020-07-07 14:35:00,28.22,28.24,28.22,28.22,31860.0,28.22,28.24,28.22,28.22,31860.0
2020-07-07 14:40:00,28.22,28.24,28.22,28.24,14250.0,28.22,28.24,28.22,28.24,14250.0
2020-07-07 14:45:00,28.23,28.27,28.23,28.26,19500.0,28.23,28.27,28.23,28.26,19500.0
2020-07-07 14:50:00,28.26,28.28,28.26,28.28,25500.0,28.26,28.28,28.26,28.28,25500.0
2020-07-07 14:55:00,28.28,28.33,28.28,28.33,10800.0,28.28,28.33,28.28,28.33,10800.0
2020-07-07 15:00:00,28.34,28.34,28.3,28.3,36825.0,28.34,28.34,28.3,28.3,36825.0
2020-07-07 15:05:00,28.33,28.33,28.31,28.31,6000.0,28.33,28.33,28.31,28.31,6000.0
2020-07-07 15:10:00,28.32,28.32,28.29,28.29,19620.0,28.32,28.32,28.29,28.29,19620.0
2020-07-07 15:15:00,28.29,28.3,28.29,28.29,12390.0,28.29,28.3,28.29,28.29,12390.0
2020-07-07 15:20:00,28.3,28.31,28.29,28.3,13530.0,28.3,28.31,28.29,28.3,13530.0
2020-07-07 15:25:00,28.3,28.31,28.27,28.27,23235.0,28.3,28.31,28.27,28.27,23235.0
2020-07-07 15:30:00,28.29,28.29,28.25,28.27,22695.0,28.29,28.29,28.25,28.27,22695.0
2020-07-07 15:35:00,28.27,28.27,28.25,28.27,25500.0,28.27,28.27,28.25,28.27,25500.0
2020-07-07 15:40:00,28.26,28.29,28.26,28.26,45000.0,28.26,28.29,28.26,28.26,45000.0
2020-07-07 15:45:00,28.26,28.27,28.25,28.27,62040.0,28.26,28.27,28.25,28.27,62040.0
2020-07-07 15:50:00,28.27,28.31,28.17,28.18,321690.0,28.27,28.31,28.17,28.18,321690.0
2020-07-07 15:55:00,28.18,28.23,28.14,28.14,331650.0,28.18,28.23,28.14,28.14,331650.0
2020-07-08 09:30:00,28.09,28.27,28.09,28.24,73155.0,28.09,28.27,28.09,28.24,73155.0
2020-07-08 09:35:00,28.2,28.23,28.03,28.03,82275.0,28.2,28.23,28.03,28.03,82275.0
2020-07-08 09:40:00,28.04,28.04,27.98,28.04,25500.0,28.04,28.04,27.98,28.04,25500.0
2020-07-08 09:45:00,28.04,28.1,28.03,28.06,51690.0,28.04,28.1,28.03,28.06,51690.0
2020-07-08 09:50:00,28.07,28.07,28.0,28.01,69420.0,28.07,28.07,28.0,28.01,69420.0
2020-07-08 09:55:00,27.99,28.05,27.99,28.05,17385.0,27.99,28.05,27.99,28.05,17385.0
2020-07-08 10:00:00,28.03,28.09,28.02,28.06,39900.0,28.03,28.09,28.02,28.06,39900.0
2020-07-08 10:05:00,28.07,28.07,27.98,27.98,16500.0,28.07,28.07,27.98,27.98,16500.0
2020-07-08 10:10:00,27.97,28.04,27.96,28.03,21000.0,27.97,28.04,27.96,28.03,21000.0
2020-07-08 10:15:00,28.04,28.04,27.99,28.01,24000.0,28.04,28.04,27.99,28.01,24000.0
2020-07-08 10:20:00,28.03,28.06,28.01,28.06,46500.0,28.03,28.06,28.01,28.06,46500.0
2020-07-08 10:25:00,28.06,28.08,28.03,28.03,69000.0,28.06,28.08,28.03,28.03,69000.0
2020-07-08 10:30:00,28.03,28.05,27.96,27.98,52650.0,28.03,28.05,27.96,27.98,52650.0
2020-07-08 10:35:00,27.97,27.99,27.95,27.99,21000.0,27.97,27.99,27.95,27.99,21000.0
2020-07-08 10:40:00,28.03,28.03,28.01,28.01,31500.0,28.03,28.03,28.01,28.01,31500.0
2020-07-08 10:45:00,28.04,28.09,28.02,28.06,64980.0,28.04,28.09,28.02,28.06,64980.0
2020-07-08 10:50:00,28.06,28.07,28.01,28.03,56745.0,28.06,28.07,28.01,28.03,56745.0
2020-07-08 10:55:00,28.03,28.07,28.02,28.07,18000.0,28.03,28.07,28.02,28.07,18000.0
2020-07-08 11:00:00,28.08,28.08,28.0,28.02,41055.0,28.08,28.08,28.0,28.02,41055.0
2020-07-08 11:05:00,28.05,28.05,27.99,27.99,38085.0,28.05,28.05,27.99,27.99,38085.0
2020-07-08 11:10:00,27.99,28.02,27.99,28.01,9000.0,27.99,28.02,27.99,28.01,9000.0
2020-07-08 11:15:00,28.0,28.0,27.93,27.93,28500.0,28.0,28.0,27.93,27.93,28500.0
2020-07-08 11:20:00,27.9,27.9,27.77,27.8,96300.0,27.9,27.9,27.77,27.8,96300.0
2020-07-08 11:25:00,27.8,27.84,27.78,27.78,72390.0,27.8,27.84,27.78,27.78,72390.0
2020-07-08 11:30:00,27.82,27.86,27.82,27.83,43275.0,27.82,27.86,27.82,27.83,43275.0
2020-07-08 11:35:00,27.85,27.88,27.84,27.88,42435.0,27.85,27.88,27.84,27.88,42435.0
2020-07-08 11:40:00,27.88,27.94,27.88,27.94,12795.0,27.88,27.94,27.88,27.94,12795.0
2020-07-08 11:45:00,27.94,27.97,27.92,27.93,21000.0,27.94,27.97,27.92,27.93,21000.0
2020-07-08 11:50:00,27.92,27.94,27.91,27.94,27000.0,27.92,27.94,27.91,27.94,27000.0
2020-07-08 11:55:00,27.93,27.93,27.91,27.93,16500.0,27.93,27.93,27.91,27.93,16500.0
2020-07-08 12:00:00,27.93,27.93,27.88,27.88,34500.0,27.93,27.93,27.88,27.88,34500.0
2020-07-08 12:05:00,27.9,27.9,27.84,27.86,27000.0,27.9,27.9,27.84,27.86,27000.0
2020-07-08 12:10:00,27.85,27.85,27.78,27.8,67500.0,27.85,27.85,27.78,27.8,67500.0
2020-07-08 12:15:00,27.77,27.82,27.75,27.8,97785.0,27.77,27.82,27.75,27.8,97785.0
2020-07-08 12:20:00,27.79,27.8,27.77,27.79,30000.0,27.79,27.8,27.77,27.79,30000.0
2020-07-08 12:25:00,27.8,27.82,27.79,27.8,39000.0,27.8,27.82,27.79,27.8,39000.0
2020-07-08 12:30:00,27.81,27.81,27.77,27.8,19500.0,27.81,27.81,27.77,27.8,19500.0
2020-07-08 12:35:00,27.8,27.81,27.79,27.8,82500.0,27.8,27.81,27.79,27.8,82500.0
2020-07-08 12:40:00,27.81,27.88,27.77,27.8,368820.0,27.81,27.88,27.77,27.8,368820.0
2020-07-08 12:45:00,27.8,27.81,27.78,27.8,26880.0,27.8,27.81,27.78,27.8,26880.0
2020-07-08 12:50:00,27.79,27.8,27.79,27.79,11565.0,27.79,27.8,27.79,27.79,11565.0
2020-07-08 12:55:00,27.8,27.82,27.8,27.81,73500.0,27.8,27.82,27.8,27.81,73500.0
2020-07-08 13:00:00,27.82,27.82,27.8,27.8,37500.0,27.82,27.82,27.8,27.8,37500.0
2020-07-08 13:05:00,27.81,27.81,27.79,27.8,40500.0,27.81,27.81,27.79,27.8,40500.0
2020-07-08 13:10:00,27.8,27.81,27.78,27.79,46110.0,27.8,27.81,27.78,27.79,46110.0
2020-07-08 13:15:00,27.8,27.8,27.73,27.76,48015.0,27.8,27.8,27.73,27.76,48015.0
2020-07-08 13:20:00,27.77,27.78,27.69,27.71,57060.0,27.77,27.78,27.69,27.71,57060.0
2020-07-08 13:25:00,27.71,27.72,27.65,27.72,28500.0,27.71,27.72,27.65,27.72,28500.0
2020-07-08 13:30:00,27.73,27.76,27.72,27.73,25500.0,27.73,27.76,27.72,27.73,25500.0
2020-07-08 13:35:00,27.77,27.79,27.74,27.74,33000.0,27.77,27.79,27.74,27.74,33000.0
2020-07-08 13:40:00,27.74,27.75,27.7,27.71,30000.0,27.74,27.75,27.7,27.71,30000.0
2020-07-08 13:45:00,27.72,27.73,27.71,27.73,19500.0,27.72,27.73,27.71,27.73,19500.0
2020-07-08 13:50:00,27.74,27.78,27.73,27.77,24405.0,27.74,27.78,27.73,27.77,24405.0
2020-07-08 13:55:00,27.76,27.76,27.73,27.74,34965.0,27.76,27.76,27.73,27.74,34965.0
2020-07-08 14:00:00,27.75,27.75,27.67,27.67,28905.0,27.75,27.75,27.67,27.67,28905.0
2020-07-08 14:05:00,27.69,27.72,27.69,27.7,24000.0,27.69,27.72,27.69,27.7,24000.0
2020-07-08 14:10:00,27.68,27.74,27.68,27.73,34605.0,27.68,27.74,27.68,27.73,34605.0
2020-07-08 14:15:00,27.74,27.75,27.72,27.74,72600.0,27.74,27.75,27.72,27.74,72600.0
2020-07-08 14:20:00,27.73,27.76,27.73,27.74,45000.0,27.73,27.76,27.73,27.74,45000.0
2020-07-08 14:25:00,27.73,27.74,27.69,27.7,57000.0,27.73,27.74,27.69,27.7,57000.0
2020-07-08 14:30:00,27.7,27.71,27.69,27.71,51000.0,27.7,27.71,27.69,27.71,51000.0
2020-07-08 14:35:00,27.7,27.74,27.7,27.72,31800.0,27.7,27.74,27.7,27.72,31800.0
2020-07-08 14:40:00,27.72,27.73,27.71,27.72,28500.0,27.72,27.73,27.71,27.72,28500.0
2020-07-08 14:45:00,27.73,27.78,27.73,27.77,48000.0,27.73,27.78,27.73,27.77,48000.0
2020-07-08 14:50:00,27.77,27.78,27.7,27.72,148500.0,27.77,27.78,27.7,27.72,148500.0
2020-07-08 14:55:00,27.73,27.75,27.72,27.75,103500.0,27.73,27.75,27.72,27.75,103500.0
2020-07-08 15:00:00,27.75,27.77,27.75,27.76,77865.0,27.75,27.77,27.75,27.76,77865.0
2020-07-08 15:05:00,27.76,27.78,27.74,27.75,81000.0,27.76,27.78,27.74,27.75,81000.0
2020-07-08 15:10:00,27.75,27.8,27.73,27.79,136755.0,27.75,27.8,27.73,27.79,136755.0
2020-07-08 15:15:00,27.8,27.86,27.8,27.86,46500.0,27.8,27.86,27.8,27.86,46500.0
2020-07-08 15:20:00,27.88,27.97,27.88,27.97,36000.0,27.88,27.97,27.88,27.97,36000.0
2020-07-08 15:25:00,27.95,27.97,27.94,27.95,68055.0,27.95,27.97,27.94,27.95,68055.0
2020-07-08 15:30:00,27.96,28.01,27.96,28.0,55830.0,27.96,28.01,27.96,28.0,55830.0
2020-07-08 15:35:00,28.01,28.01,27.97,27.99,66840.0,28.01,28.01,27.97,27.99,66840.0
2020-07-08 15:40:00,27.99,28.01,27.99,27.99,49500.0,27.99,28.01,27.99,27.99,49500.0
2020-07-08 15:45:00,28.0,28.03,27.96,27.96,111825.0,28.0,28.03,27.96,27.96,111825.0
2020-07-08 15:50:00,27.97,28.13,27.96,28.12,283980.0,27.97,28.13,27.96,28.12,283980.0
2020-07-08 15:55:00,28.12,28.12,28.02,28.03,542175.0,28.12,28.12,28.02,28.03,542175.0
2020-07-09 09:30:00,28.04,28.13,28.04,28.04,118005.0,28.04,28.13,28.04,28.04,118005.0
2020-07-09 09:35:00,28.06,28.08,27.93,27.95,233475.0,28.06,28.08,27.93,27.95,233475.0
2020-07-09 09:40:00,27.96,27.96,27.87,27.87,31500.0,27.96,27.96,27.87,27.87,31500.0
2020-07-09 09:45:00,27.86,27.94,27.84,27.88,64500.0,27.86,27.94,27.84,27.88,64500.0
2020-07-09 09:50:00,27.9,27.9,27.85,27.87,150555.0,27.9,27.9,27.85,27.87,150555.0
2020-07-09 09:55:00,27.85,27.98,27.82,27.98,52140.0,27.85,27.98,27.82,27.98,52140.0
2020-07-09 10:00:00,27.95,27.95,27.89,27.91,24810.0,27.95,27.95,27.89,27.91,24810.0
2020-07-09 10:05:00,27.91,27.97,27.9,27.96,59280.0,27.91,27.97,27.9,27.96,59280.0
2020-07-09 10:10:00,27.97,28.0,27.93,27.96,116970.0,27.97,28.0,27.93,27.96,116970.0
2020-07-09 10:15:00,27.96,27.96,27.86,27.89,34620.0,27.96,27.96,27.86,27.89,34620.0
2020-07-09 10:20:00,27.87,27.9,27.85,27.9,38475.0,27.87,27.9,27.85,27.9,38475.0
2020-07-09 10:25:00,27.91,27.93,27.89,27.93,31350.0,27.91,27.93,27.89,27.93,31350.0
2020-07-09 10:30:00,27.9,27.93,27.9,27.93,3000.0,27.9,27.93,27.9,27.93,3000.0
2020-07-09 10:35:00,27.93,27.93,27.83,27.83,21000.0,27.93,27.93,27.83,27.83,21000.0
2020-07-09 10:40:00,27.84,27.84,27.75,27.75,66615.0,27.84,27.84,27.75,27.75,66615.0
2020-07-09 10:45:00,27.76,27.81,27.74,27.81,29625.0,27.76,27.81,27.74,27.81,29625.0
2020-07-09 10:50:00,27.78,27.8,27.77,27.78,12000.0,27.78,27.8,27.77,27.78,12000.0
2020-07-09 10:55:00,27.7,27.73,27.66,27.69,23310.0,27.7,27.73,27.66,27.69,23310.0
2020-07-09 11:00:00,27.68,27.76,27.68,27.75,23805.0,27.68,27.76,27.68,27.75,23805.0
2020-07-09 11:05:00,27.75,27.81,27.75,27.8,29595.0,27.75,27.81,27.75,27.8,29595.0
2020-07-09 11:10:00,27.79,27.8,27.75,27.76,21000.0,27.79,27.8,27.75,27.76,21000.0
2020-07-09 11:15:00,27.74,27.74,27.63,27.63,46500.0,27.74,27.74,27.63,27.63,46500.0
2020-07-09 11:20:00,27.65,27.73,27.65,27.71,26895.0,27.65,27.73,27.65,27.71,26895.0
2020-07-09 11:25:00,27.7,27.74,27.68,27.73,24000.0,27.7,27.74,27.68,27.73,24000.0
2020-07-09 11:30:00,27.75,27.76,27.74,27.74,7500.0,27.75,27.76,27.74,27.74,7500.0
2020-07-09 11:35:00,27.75,27.78,27.75,27.75,13515.0,27.75,27.78,27.75,27.75,13515.0
2020-07-09 11:40:00,27.76,27.78,27.69,27.7,13500.0,27.76,27.78,27.69,27.7,13500.0
2020-07-09 11:45:00,27.76,27.78,27.76,27.78,10305.0,27.76,27.78,27.76,27.78,10305.0
2020-07-09 11:50:00,27.78,27.78,27.75,27.77,15000.0,27.78,27.78,27.75,27.77,15000.0
2020-07-09 11:55:00,27.77,27.8,27.75,27.8,42000.0,27.77,27.8,27.75,27.8,42000.0
2020-07-09 12:00:00,27.79,27.86,27.79,27.86,21000.0,27.79,27.86,27.79,27.86,21000.0
2020-07-09 12:05:00,27.87,27.87,27.84,27.84,16500.0,27.87,27.87,27.84,27.84,16500.0
2020-07-09 12:10:00,27.86,27.86,27.81,27.81,20820.0,27.86,27.86,27.81,27.81,20820.0
2020-07-09 12:15:00,27.82,27.84,27.81,27.84,36150.0,27.82,27.84,27.81,27.84,36150.0
2020-07-09 12:20:00,27.83,27.84,27.82,27.83,12000.0,27.83,27.84,27.82,27.83,12000.0
2020-07-09 12:25:00,27.83,27.83,27.81,27.81,7500.0,27.83,27.83,27.81,27.81,7500.0
2020-07-09 12:30:00,27.82,27.82,27.8,27.81,9000.0,27.82,27.82,27.8,27.81,9000.0
2020-07-09 12:35:00,27.81,27.82,27.8,27.8,14970.0,27.81,27.82,27.8,27.8,14970.0
2020-07-09 12:40:00,27.85,27.85,27.82,27.84,4500.0,27.85,27.85,27.82,27.84,4500.0
2020-07-09 12:45:00,27.83,27.86,27.83,27.86,15000.0,27.83,27.86,27.83,27.86,15000.0
2020-07-09 12:50:00,27.84,27.85,27.82,27.83,18000.0,27.84,27.85,27.82,27.83,18000.0
2020-07-09 12:55:00,27.84,27.91,27.84,27.91,19500.0,27.84,27.91,27.84,27.91,19500.0
2020-07-09 13:00:00,27.92,27.94,27.91,27.91,13665.0,27.92,27.94,27.91,27.91,13665.0
2020-07-09 13:05:00,27.9,27.92,27.89,27.89,10500.0,27.9,27.92,27.89,27.89,10500.0
2020-07-09 13:10:00,27.91,27.91,27.88,27.89,19350.0,27.91,27.91,27.88,27.89,19350.0
2020-07-09 13:15:00,27.91,27.92,27.91,27.91,22320.0,27.91,27.92,27.91,27.91,22320.0
2020-07-09 13:20:00,27.9,27.9,27.89,27.89,21000.0,27.9,27.9,27.89,27.89,21000.0
2020-07-09 13:25:00,27.9,27.92,27.87,27.87,33750.0,27.9,27.92,27.87,27.87,33750.0
2020-07-09 13:30:00,27.86,27.89,27.85,27.88,33000.0,27.86,27.89,27.85,27.88,33000.0
2020-07-09 13:35:00,27.9,27.95,27.88,27.94,74880.0,27.9,27.95,27.88,27.94,74880.0
2020-07-09 13:40:00,27.99,27.99,27.92,27.93,19905.0,27.99,27.99,27.92,27.93,19905.0
2020-07-09 13:45:00,27.9,27.91,27.9,27.91,4500.0,27.9,27.91,27.9,27.91,4500.0
2020-07-09 13:50:00,27.91,27.91,27.87,27.9,18000.0,27.91,27.91,27.87,27.9,18000.0
2020-07-09 13:55:00,27.9,27.9,27.89,27.89,16620.0,27.9,27.9,27.89,27.89,16620.0
2020-07-09 14:00:00,27.89,27.93,27.89,27.92,17805.0,27.89,27.93,27.89,27.92,17805.0
2020-07-09 14:05:00,27.91,27.93,27.91,27.93,4500.0,27.91,27.93,27.91,27.93,4500.0
2020-07-09 14:10:00,27.92,27.92,27.92,27.92,6000.0,27.92,27.92,27.92,27.92,6000.0
2020-07-09 14:15:00,27.93,27.97,27.93,27.94,15000.0,27.93,27.97,27.93,27.94,15000.0
2020-07-09 14:20:00,27.96,27.96,27.92,27.92,12000.0,27.96,27.96,27.92,27.92,12000.0
2020-07-09 14:25:00,27.92,27.94,27.92,27.94,17100.0,27.92,27.94,27.92,27.94,17100.0
2020-07-09 14:30:00,27.94,27.94,27.91,27.91,12000.0,27.94,27.94,27.91,27.91,12000.0
2020-07-09 14:35:00,27.91,27.91,27.9,27.9,10500.0,27.91,27.91,27.9,27.9,10500.0
2020-07-09 14:40:00,27.94,27.94,27.9,27.92,18000.0,27.94,27.94,27.9,27.92,18000.0
2020-07-09 14:45:00,27.91,27.95,27.91,27.93,25500.0,27.91,27.95,27.91,27.93,25500.0
2020-07-09 14:50:00,27.95,28.02,27.95,28.01,73305.0,27.95,28.02,27.95,28.01,73305.0
2020-07-09 14:55:00,28.03,28.04,28.02,28.03,24210.0,28.03,28.04,28.02,28.03,24210.0
2020-07-09 15:00:00,28.03,28.07,28.03,28.05,27240.0,28.03,28.07,28.03,28.05,27240.0
2020-07-09 15:05:00,28.05,28.06,28.03,28.06,31320.0,28.05,28.06,28.03,28.06,31320.0
2020-07-09 15:10:00,28.05,28.07,28.02,28.07,29010.0,28.05,28.07,28.02,28.07,29010.0
2020-07-09 15:15:00,28.08,28.08,28.05,28.06,36000.0,28.08,28.08,28.05,28.06,36000.0
2020-07-09 15:20:00,28.05,28.05,28.0,28.0,34500.0,28.05,28.05,28.0,28.0,34500.0
2020-07-09 15:25:00,28.01,28.01,27.95,27.96,36030.0,28.01,28.01,27.95,27.96,36030.0
2020-07-09 15:30:00,27.94,27.96,27.9,27.92,37500.0,27.94,27.96,27.9,27.92,37500.0
2020-07-09 15:35:00,27.91,27.91,27.85,27.86,66645.0,27.91,27.91,27.85,27.86,66645.0
2020-07-09 15:40:00,27.85,27.87,27.82,27.86,44535.0,27.85,27.87,27.82,27.86,44535.0
2020-07-09 15:45:00,27.86,27.99,27.86,27.97,40500.0,27.86,27.99,27.86,27.97,40500.0
2020-07-09 15:50:00,27.93,27.97,27.91,27.97,70785.0,27.93,27.97,27.91,27.97,70785.0
2020-07-09 15:55:00,27.97,27.98,27.94,27.94,122790.0,27.97,27.98,27.94,27.94,122790.0
2020-07-10 09:30:00,27.89,28.05,27.89,27.91,66945.0,27.89,28.05,27.89,27.91,66945.0
2020-07-10 09:35:00,27.87,27.93,27.77,27.81,30000.0,27.87,27.93,27.77,27.81,30000.0
2020-07-10 09:40:00,27.79,27.83,27.77,27.81,38910.0,27.79,27.83,27.77,27.81,38910.0
2020-07-10 09:45:00,27.79,27.81,27.76,27.79,24300.0,27.79,27.81,27.76,27.79,24300.0
2020-07-10 09:50:00,27.76,27.8,27.67,27.74,54750.0,27.76,27.8,27.67,27.74,54750.0
2020-07-10 09:55:00,27.71,27.71,27.62,27.66,184050.0,27.71,27.71,27.62,27.66,184050.0
2020-07-10 10:00:00,27.64,27.66,27.53,27.56,123900.0,27.64,27.66,27.53,27.56,123900.0
2020-07-10 10:05:00,27.57,27.61,27.57,27.6,64395.0,27.57,27.61,27.57,27.6,64395.0
2020-07-10 10:10:00,27.62,27.7,27.62,27.68,34755.0,27.62,27.7,27.62,27.68,34755.0
2020-07-10 10:15:00,27.69,27.69,27.61,27.61,17625.0,27.69,27.69,27.61,27.61,17625.0
2020-07-10 10:20:00,27.64,27.67,27.63,27.67,18000.0,27.64,27.67,27.63,27.67,18000.0
2020-07-10 10:25:00,27.69,27.81,27.69,27.78,39555.0,27.69,27.81,27.69,27.78,39555.0
2020-07-10 10:30:00,27.78,27.84,27.76,27.83,34335.0,27.78,27.84,27.76,27.83,34335.0
2020-07-10 10:35:00,27.83,27.85,27.82,27.82,18750.0,27.83,27.85,27.82,27.82,18750.0
2020-07-10 10:40:00,27.84,27.89,27.82,27.86,50250.0,27.84,27.89,27.82,27.86,50250.0
2020-07-10 10:45:00,27.86,27.86,27.81,27.81,28080.0,27.86,27.86,27.81,27.81,28080.0
2020-07-10 10:50:00,27.8,27.8,27.77,27.77,19500.0,27.8,27.8,27.77,27.77,19500.0
2020-07-10 10:55:00,27.78,27.85,27.78,27.85,42000.0,27.78,27.85,27.78,27.85,42000.0
2020-07-10 11:00:00,27.83,27.85,27.78,27.81,22500.0,27.83,27.85,27.78,27.81,22500.0
2020-07-10 11:05:00,27.8,27.81,27.78,27.81,40500.0,27.8,27.81,27.78,27.81,40500.0
2020-07-10 11:10:00,27.82,27.85,27.82,27.82,25740.0,27.82,27.85,27.82,27.82,25740.0
2020-07-10 11:15:00,27.81,27.81,27.77,27.77,10500.0,27.81,27.81,27.77,27.77,10500.0
2020-07-10 11:20:00,27.79,27.81,27.79,27.79,25500.0,27.79,27.81,27.79,27.79,25500.0
2020-07-10 11:25:00,27.78,27.79,27.78,27.79,16500.0,27.78,27.79,27.78,27.79,16500.0
2020-07-10 11:30:00,27.8,27.83,27.79,27.8,24000.0,27.8,27.83,27.79,27.8,24000.0
2020-07-10 11:35:00,27.81,27.83,27.81,27.83,15000.0,27.81,27.83,27.81,27.83,15000.0
2020-07-10 11:40:00,27.85,27.87,27.85,27.87,6000.0,27.85,27.87,27.85,27.87,6000.0
2020-07-10 11:45:00,27.87,27.87,27.86,27.87,10815.0,27.87,27.87,27.86,27.87,10815.0
2020-07-10 11:50:00,27.87,27.88,27.84,27.85,30000.0,27.87,27.88,27.84,27.85,30000.0
2020-07-10 11:55:00,27.84,27.87,27.84,27.87,24000.0,27.84,27.87,27.84,27.87,24000.0
2020-07-10 12:00:00,27.86,27.89,27.85,27.89,33000.0,27.86,27.89,27.85,27.89,33000.0
2020-07-10 12:05:00,27.89,27.97,27.89,27.97,30000.0,27.89,27.97,27.89,27.97,30000.0
2020-07-10 12:10:00,27.98,27.99,27.95,27.97,24120.0,27.98,27.99,27.95,27.97,24120.0
2020-07-10 12:15:00,27.96,27.96,27.88,27.88,21000.0,27.96,27.96,27.88,27.88,21000.0
2020-07-10 12:20:00,27.89,27.89,27.84,27.84,17130.0,27.89,27.89,27.84,27.84,17130.0
2020-07-10 12:25:00,27.84,27.84,27.81,27.81,23745.0,27.84,27.84,27.81,27.81,23745.0
2020-07-10 12:30:00,27.81,27.83,27.8,27.82,34905.0,27.81,27.83,27.8,27.82,34905.0
2020-07-10 12:35:00,27.83,27.85,27.83,27.85,24675.0,27.83,27.85,27.83,27.85,24675.0
2020-07-10 12:40:00,27.84,27.85,27.81,27.85,18000.0,27.84,27.85,27.81,27.85,18000.0
2020-07-10 12:45:00,27.86,27.86,27.86,27.86,1500.0,27.86,27.86,27.86,27.86,1500.0
2020-07-10 12:50:00,27.86,27.87,27.86,27.86,15630.0,27.86,27.87,27.86,27.86,15630.0
2020-07-10 12:55:00,27.86,27.86,27.83,27.83,18000.0,27.86,27.86,27.83,27.83,18000.0
2020-07-10 13:00:00,27.82,27.82,27.79,27.8,15000.0,27.82,27.82,27.79,27.8,15000.0
2020-07-10 13:05:00,27.81,27.83,27.8,27.82,15000.0,27.81,27.83,27.8,27.82,15000.0
2020-07-10 13:10:00,27.82,27.84,27.81,27.82,16500.0,27.82,27.84,27.81,27.82,16500.0
2020-07-10 13:15:00,27.81,27.82,27.81,27.81,4500.0,27.81,27.82,27.81,27.81,4500.0
2020-07-10 13:20:00,27.81,27.84,27.81,27.83,29160.0,27.81,27.84,27.81,27.83,29160.0
2020-07-10 13:25:00,27.84,27.86,27.84,27.85,16785.0,27.84,27.86,27.84,27.85,16785.0
2020-07-10 13:30:00,27.85,27.85,27.83,27.84,18000.0,27.85,27.85,27.83,27.84,18000.0
2020-07-10 13:35:00,27.84,27.88,27.82,27.86,65055.0,27.84,27.88,27.82,27.86,65055.0
2020-07-10 13:40:00,27.84,27.87,27.84,27.86,9195.0,27.84,27.87,27.84,27.86,9195.0
2020-07-10 13:45:00,27.85,27.85,27.83,27.83,27000.0,27.85,27.85,27.83,27.83,27000.0
2020-07-10 13:50:00,27.84,27.89,27.84,27.87,27000.0,27.84,27.89,27.84,27.87,27000.0
2020-07-10 13:55:00,27.86,27.89,27.86,27.87,21000.0,27.86,27.89,27.86,27.87,21000.0
2020-07-10 14:00:00,27.87,27.88,27.86,27.88,16500.0,27.87,27.88,27.86,27.88,16500.0
2020-07-10 14:05:00,27.87,27.89,27.87,27.88,29610.0,27.87,27.89,27.87,27.88,29610.0
2020-07-10 14:10:00,27.88,27.88,27.86,27.86,10500.0,27.88,27.88,27.86,27.86,10500.0
2020-07-10 14:15:00,27.86,27.86,27.79,27.79,33240.0,27.86,27.86,27.79,27.79,33240.0
2020-07-10 14:20:00,27.78,27.78,27.76,27.77,12000.0,27.78,27.78,27.76,27.77,12000.0
2020-07-10 14:25:00,27.76,27.77,27.76,27.76,9000.0,27.76,27.77,27.76,27.76,9000.0
2020-07-10 14:30:00,27.78,27.83,27.78,27.83,42000.0,27.78,27.83,27.78,27.83,42000.0
2020-07-10 14:35:00,27.84,27.84,27.82,27.82,34500.0,27.84,27.84,27.82,27.82,34500.0
2020-07-10 14:40:00,27.79,27.81,27.79,27.81,22530.0,27.79,27.81,27.79,27.81,22530.0
2020-07-10 14:45:00,27.82,27.84,27.82,27.83,16500.0,27.82,27.84,27.82,27.83,16500.0
2020-07-10 14:50:00,27.83,27.85,27.82,27.83,25575.0,27.83,27.85,27.82,27.83,25575.0
2020-07-10 14:55:00,27.84,27.85,27.82,27.83,39300.0,27.84,27.85,27.82,27.83,39300.0
2020-07-10 15:00:00,27.83,27.9,27.82,27.88,61500.0,27.83,27.9,27.82,27.88,61500.0
2020-07-10 15:05:00,27.88,27.9,27.85,27.88,36000.0,27.88,27.9,27.85,27.88,36000.0
2020-07-10 15:10:00,27.88,27.9,27.87,27.87,45030.0,27.88,27.9,27.87,27.87,45030.0
2020-07-10 15:15:00,27.85,27.86,27.84,27.86,51000.0,27.85,27.86,27.84,27.86,51000.0
2020-07-10 15:20:00,27.86,27.91,27.86,27.9,31500.0,27.86,27.91,27.86,27.9,31500.0
2020-07-10 15:25:00,27.9,27.91,27.9,27.91,51000.0,27.9,27.91,27.9,27.91,51000.0
2020-07-10 15:30:00,27.9,27.93,27.9,27.93,37500.0,27.9,27.93,27.9,27.93,37500.0
2020-07-10 15:35:00,27.93,27.95,27.92,27.94,46845.0,27.93,27.95,27.92,27.94,46845.0
2020-07-10 15:40:00,27.94,27.96,27.91,27.96,100500.0,27.94,27.96,27.91,27.96,100500.0
2020-07-10 15:45:00,27.97,28.0,27.96,27.99,93285.0,27.97,28.0,27.96,27.99,93285.0
2020-07-10 15:50:00,28.0,28.04,27.99,28.04,185235.0,28.0,28.04,27.99,28.04,185235.0
2020-07-10 15:55:00,28.03,28.07,27.99,28.06,291690.0,28.03,28.07,27.99,28.06,291690.0
2020-07-13 09:30:00,28.22,28.29,28.19,28.29,81810.0,28.22,28.29,28.19,28.29,81810.0
2020-07-13 09:35:00,28.25,28.29,28.18,28.27,21000.0,28.25,28.29,28.18,28.27,21000.0
2020-07-13 09:40:00,28.2,28.23,28.19,28.22,18000.0,28.2,28.23,28.19,28.22,18000.0
2020-07-13 09:45:00,28.18,28.28,28.18,28.26,33000.0,28.18,28.28,28.18,28.26,33000.0
2020-07-13 09:50:00,28.27,28.39,28.27,28.39,78075.0,28.27,28.39,28.27,28.39,78075.0
2020-07-13 09:55:00,28.39,28.4,28.25,28.28,37500.0,28.39,28.4,28.25,28.28,37500.0
2020-07-13 10:00:00,28.28,28.3,28.21,28.24,27000.0,28.28,28.3,28.21,28.24,27000.0
2020-07-13 10:05:00,28.27,28.32,28.23,28.3,25500.0,28.27,28.32,28.23,28.3,25500.0
2020-07-13 10:10:00,28.32,28.34,28.31,28.33,49500.0,28.32,28.34,28.31,28.33,49500.0
2020-07-13 10:15:00,28.34,28.37,28.33,28.33,30000.0,28.34,28.37,28.33,28.33,30000.0
2020-07-13 10:20:00,28.34,28.4,28.34,28.4,15240.0,28.34,28.4,28.34,28.4,15240.0
2020-07-13 10:25:00,28.39,28.41,28.39,28.39,42000.0,28.39,28.41,28.39,28.39,42000.0
2020-07-13 10:30:00,28.39,28.42,28.36,28.4,48000.0,28.39,28.42,28.36,28.4,48000.0
2020-07-13 10:35:00,28.41,28.42,28.37,28.41,34845.0,28.41,28.42,28.37,28.41,34845.0
2020-07-13 10:40:00,28.42,28.43,28.39,28.4,34500.0,28.42,28.43,28.39,28.4,34500.0
2020-07-13 10:45:00,28.37,28.38,28.34,28.37,43200.0,28.37,28.38,28.34,28.37,43200.0
2020-07-13 10:50:00,28.37,28.39,28.32,28.32,36000.0,28.37,28.39,28.32,28.32,36000.0
2020-07-13 10:55:00,28.35,28.39,28.34,28.36,42000.0,28.35,28.39,28.34,28.36,42000.0
2020-07-13 11:00:00,28.36,28.48,28.36,28.48,34665.0,28.36,28.48,28.36,28.48,34665.0
2020-07-13 11:05:00,28.48,28.51,28.48,28.5,24000.0,28.48,28.51,28.48,28.5,24000.0
2020-07-13 11:10:00,28.5,28.59,28.5,28.54,49860.0,28.5,28.59,28.5,28.54,49860.0
2020-07-13 11:15:00,28.53,28.54,28.52,28.52,4500.0,28.53,28.54,28.52,28.52,4500.0
2020-07-13 11:20:00,28.53,28.55,28.51,28.54,43500.0,28.53,28.55,28.51,28.54,43500.0
2020-07-13 11:25:00,28.57,28.59,28.57,28.59,10155.0,28.57,28.59,28.57,28.59,10155.0
2020-07-13 11:30:00,28.62,28.62,28.58,28.6,29550.0,28.62,28.62,28.58,28.6,29550.0
2020-07-13 11:35:00,28.6,28.61,28.6,28.61,6000.0,28.6,28.61,28.6,28.61,6000.0
2020-07-13 11:40:00,28.62,28.62,28.59,28.59,13500.0,28.62,28.62,28.59,28.59,13500.0
2020-07-13 11:45:00,28.61,28.61,28.58,28.59,6135.0,28.61,28.61,28.58,28.59,6135.0
2020-07-13 11:50:00,28.58,28.58,28.54,28.56,33345.0,28.58,28.58,28.54,28.56,33345.0
2020-07-13 11:55:00,28.57,28.58,28.57,28.57,19050.0,28.57,28.58,28.57,28.57,19050.0
2020-07-13 12:00:00,28.58,28.58,28.51,28.53,19080.0,28.58,28.58,28.51,28.53,19080.0
2020-07-13 12:05:00,28.54,28.57,28.53,28.56,22425.0,28.54,28.57,28.53,28.56,22425.0
2020-07-13 12:10:00,28.57,28.57,28.51,28.52,21000.0,28.57,28.57,28.51,28.52,21000.0
2020-07-13 12:15:00,28.51,28.51,28.47,28.51,47010.0,28.51,28.51,28.47,28.51,47010.0
2020-07-13 12:20:00,28.51,28.53,28.48,28.51,31560.0,28.51,28.53,28.48,28.51,31560.0
2020-07-13 12:25:00,28.48,28.49,28.48,28.49,6000.0,28.48,28.49,28.48,28.49,6000.0
2020-07-13 12:30:00,28.49,28.5,28.47,28.48,49500.0,28.49,28.5,28.47,28.48,49500.0
2020-07-13 12:35:00,28.48,28.52,28.46,28.51,21060.0,28.48,28.52,28.46,28.51,21060.0
2020-07-13 12:40:00,28.52,28.52,28.5,28.5,7500.0,28.52,28.52,28.5,28.5,7500.0
2020-07-13 12:45:00,28.49,28.49,28.45,28.46,13500.0,28.49,28.49,28.45,28.46,13500.0
2020-07-13 12:50:00,28.46,28.49,28.46,28.48,15000.0,28.46,28.49,28.46,28.48,15000.0
2020-07-13 12:55:00,28.48,28.49,28.47,28.48,12375.0,28.48,28.49,28.47,28.48,12375.0
2020-07-13 13:00:00,28.48,28.49,28.47,28.49,9000.0,28.48,28.49,28.47,28.49,9000.0
2020-07-13 13:05:00,28.48,28.51,28.48,28.51,25890.0,28.48,28.51,28.48,28.51,25890.0
2020-07-13 13:10:00,28.52,28.55,28.5,28.53,22500.0,28.52,28.55,28.5,28.53,22500.0
2020-07-13 13:15:00,28.53,28.56,28.53,28.55,15375.0,28.53,28.56,28.53,28.55,15375.0
2020-07-13 13:20:00,28.56,28.58,28.56,28.57,25500.0,28.56,28.58,28.56,28.57,25500.0
2020-07-13 13:25:00,28.58,28.59,28.55,28.55,22500.0,28.58,28.59,28.55,28.55,22500.0
2020-07-13 13:30:00,28.55,28.56,28.54,28.56,40500.0,28.55,28.56,28.54,28.56,40500.0
2020-07-13 13:35:00,28.54,28.55,28.54,28.54,20370.0,28.54,28.55,28.54,28.54,20370.0
2020-07-13 13:40:00,28.53,28.53,28.51,28.52,12000.0,28.53,28.53,28.51,28.52,12000.0
2020-07-13 13:45:00,28.53,28.54,28.49,28.5,19500.0,28.53,28.54,28.49,28.5,19500.0
2020-07-13 13:50:00,28.49,28.5,28.49,28.5,10500.0,28.49,28.5,28.49,28.5,10500.0
2020-07-13 13:55:00,28.49,28.53,28.47,28.51,63900.0,28.49,28.53,28.47,28.51,63900.0
2020-07-13 14:00:00,28.52,28.58,28.52,28.56,21000.0,28.52,28.58,28.52,28.56,21000.0
2020-07-13 14:05:00,28.57,28.57,28.53,28.54,63000.0,28.57,28.57,28.53,28.54,63000.0
2020-07-13 14:10:00,28.56,28.58,28.5,28.58,186000.0,28.56,28.58,28.5,28.58,186000.0
2020-07-13 14:15:00,28.59,28.59,28.57,28.58,17145.0,28.59,28.59,28.57,28.58,17145.0
2020-07-13 14:20:00,28.57,28.6,28.56,28.57,83760.0,28.57,28.6,28.56,28.57,83760.0
2020-07-13 14:25:00,28.57,28.59,28.52,28.52,31500.0,28.57,28.59,28.52,28.52,31500.0
2020-07-13 14:30:00,28.5,28.51,28.45,28.47,34500.0,28.5,28.51,28.45,28.47,34500.0
2020-07-13 14:35:00,28.46,28.46,28.43,28.45,30765.0,28.46,28.46,28.43,28.45,30765.0
2020-07-13 14:40:00,28.47,28.48,28.47,28.47,9000.0,28.47,28.48,28.47,28.47,9000.0
2020-07-13 14:45:00,28.46,28.46,28.39,28.41,92280.0,28.46,28.46,28.39,28.41,92280.0
2020-07-13 14:50:00,28.41,28.48,28.4,28.48,20265.0,28.41,28.48,28.4,28.48,20265.0
2020-07-13 14:55:00,28.48,28.53,28.48,28.5,61200.0,28.48,28.53,28.48,28.5,61200.0
2020-07-13 15:00:00,28.49,28.5,28.4,28.42,43500.0,28.49,28.5,28.4,28.42,43500.0
2020-07-13 15:05:00,28.38,28.38,28.3,28.31,31500.0,28.38,28.38,28.3,28.31,31500.0
2020-07-13 15:10:00,28.32,28.34,28.29,28.34,21330.0,28.32,28.34,28.29,28.34,21330.0
2020-07-13 15:15:00,28.3,28.31,28.24,28.26,25500.0,28.3,28.31,28.24,28.26,25500.0
2020-07-13 15:20:00,28.26,28.28,28.24,28.24,21000.0,28.26,28.28,28.24,28.24,21000.0
2020-07-13 15:25:00,28.23,28.27,28.21,28.21,35400.0,28.23,28.27,28.21,28.21,35400.0
2020-07-13 15:30:00,28.21,28.21,28.05,28.05,48225.0,28.21,28.21,28.05,28.05,48225.0
2020-07-13 15:35:00,28.07,28.13,28.05,28.07,67635.0,28.07,28.13,28.05,28.07,67635.0
2020-07-13 15:40:00,28.05,28.13,28.05,28.1,61275.0,28.05,28.13,28.05,28.1,61275.0
2020-07-13 15:45:00,28.1,28.1,28.01,28.01,90705.0,28.1,28.1,28.01,28.01,90705.0
2020-07-13 15:50:00,27.95,28.02,27.88,27.89,495885.0,27.95,28.02,27.88,27.89,495885.0
2020-07-13 15:55:00,27.92,28.02,27.92,28.0,312780.0,27.92,28.02,27.92,28.0,312780.0
2020-07-14 09:30:00,27.83,28.02,27.82,27.87,95475.0,27.83,28.02,27.82,27.87,95475.0
2020-07-14 09:35:00,27.95,27.95,27.94,27.94,4500.0,27.95,27.95,27.94,27.94,4500.0
2020-07-14 09:40:00,28.03,28.06,28.01,28.03,24000.0,28.03,28.06,28.01,28.03,24000.0
2020-07-14 09:45:00,28.12,28.12,28.03,28.03,21000.0,28.12,28.12,28.03,28.03,21000.0
2020-07-14 09:50:00,28.05,28.06,27.91,28.0,61965.0,28.05,28.06,27.91,28.0,61965.0
2020-07-14 09:55:00,27.98,28.08,27.97,28.08,21345.0,27.98,28.08,27.97,28.08,21345.0
2020-07-14 10:00:00,28.09,28.09,28.04,28.05,21000.0,28.09,28.09,28.04,28.05,21000.0
2020-07-14 10:05:00,28.02,28.03,27.92,27.93,50085.0,28.02,28.03,27.92,27.93,50085.0
2020-07-14 10:10:00,27.95,27.96,27.89,27.93,21750.0,27.95,27.96,27.89,27.93,21750.0
2020-07-14 10:15:00,27.91,28.0,27.85,28.0,28500.0,27.91,28.0,27.85,28.0,28500.0
2020-07-14 10:20:00,27.99,28.06,27.99,28.03,25920.0,27.99,28.06,27.99,28.03,25920.0
2020-07-14 10:25:00,28.03,28.12,28.03,28.12,37500.0,28.03,28.12,28.03,28.12,37500.0
2020-07-14 10:30:00,28.17,28.26,28.17,28.26,22500.0,28.17,28.26,28.17,28.26,22500.0
2020-07-14 10:35:00,28.3,28.3,28.23,28.28,36525.0,28.3,28.3,28.23,28.28,36525.0
2020-07-14 10:40:00,28.29,28.34,28.28,28.34,34470.0,28.29,28.34,28.28,28.34,34470.0
2020-07-14 10:45:00,28.34,28.37,28.32,28.35,42825.0,28.34,28.37,28.32,28.35,42825.0
2020-07-14 10:50:00,28.32,28.34,28.32,28.34,9000.0,28.32,28.34,28.32,28.34,9000.0
2020-07-14 10:55:00,28.3,28.3,28.24,28.24,10500.0,28.3,28.3,28.24,28.24,10500.0
2020-07-14 11:00:00,28.22,28.26,28.17,28.26,18645.0,28.22,28.26,28.17,28.26,18645.0
2020-07-14 11:05:00,28.19,28.26,28.19,28.24,23280.0,28.19,28.26,28.19,28.24,23280.0
2020-07-14 11:10:00,28.24,28.26,28.17,28.17,17385.0,28.24,28.26,28.17,28.17,17385.0
2020-07-14 11:15:00,28.22,28.25,28.17,28.23,9150.0,28.22,28.25,28.17,28.23,9150.0
2020-07-14 11:20:00,28.24,28.26,28.22,28.24,9000.0,28.24,28.26,28.22,28.24,9000.0
2020-07-14 11:25:00,28.24,28.24,28.21,28.21,25500.0,28.24,28.24,28.21,28.21,25500.0
2020-07-14 11:30:00,28.19,28.21,28.19,28.21,6000.0,28.19,28.21,28.19,28.21,6000.0
2020-07-14 11:35:00,28.23,28.27,28.23,28.26,16500.0,28.23,28.27,28.23,28.26,16500.0
2020-07-14 11:40:00,28.23,28.29,28.23,28.25,26220.0,28.23,28.29,28.23,28.25,26220.0
2020-07-14 11:45:00,28.27,28.27,28.23,28.23,9000.0,28.27,28.27,28.23,28.23,9000.0
2020-07-14 11:50:00,28.22,28.25,28.21,28.21,31500.0,28.22,28.25,28.21,28.21,31500.0
2020-07-14 11:55:00,28.21,28.22,28.21,28.22,18450.0,28.21,28.22,28.21,28.22,18450.0
2020-07-14 12:00:00,28.21,28.26,28.21,28.26,12000.0,28.21,28.26,28.21,28.26,12000.0
2020-07-14 12:05:00,28.24,28.25,28.2,28.2,18000.0,28.24,28.25,28.2,28.2,18000.0
2020-07-14 12:10:00,28.19,28.22,28.19,28.21,7500.0,28.19,28.22,28.19,28.21,7500.0
2020-07-14 12:15:00,28.23,28.29,28.23,28.27,18705.0,28.23,28.29,28.23,28.27,18705.0
2020-07-14 12:20:00,28.31,28.33,28.3,28.3,6000.0,28.31,28.33,28.3,28.3,6000.0
2020-07-14 12:25:00,28.28,28.29,28.25,28.25,13500.0,28.28,28.29,28.25,28.25,13500.0
2020-07-14 12:30:00,28.26,28.29,28.26,28.28,7500.0,28.26,28.29,28.26,28.28,7500.0
2020-07-14 12:35:00,28.29,28.3,28.29,28.29,29520.0,28.29,28.3,28.29,28.29,29520.0
2020-07-14 12:40:00,28.29,28.29,28.25,28.25,10500.0,28.29,28.29,28.25,28.25,10500.0
2020-07-14 12:45:00,28.25,28.3,28.25,28.29,12000.0,28.25,28.3,28.25,28.29,12000.0
2020-07-14 12:50:00,28.29,28.29,28.27,28.27,15000.0,28.29,28.29,28.27,28.27,15000.0
2020-07-14 12:55:00,28.25,28.25,28.22,28.24,16305.0,28.25,28.25,28.22,28.24,16305.0
2020-07-14 13:00:00,28.23,28.25,28.23,28.24,10500.0,28.23,28.25,28.23,28.24,10500.0
2020-07-14 13:05:00,28.25,28.25,28.2,28.21,22470.0,28.25,28.25,28.2,28.21,22470.0
2020-07-14 13:10:00,28.21,28.25,28.21,28.25,9090.0,28.21,28.25,28.21,28.25,9090.0
2020-07-14 13:15:00,28.26,28.28,28.26,28.27,19500.0,28.26,28.28,28.26,28.27,19500.0
2020-07-14 13:20:00,28.27,28.3,28.27,28.29,12000.0,28.27,28.3,28.27,28.29,12000.0
2020-07-14 13:25:00,28.31,28.32,28.3,28.3,4545.0,28.31,28.32,28.3,28.3,4545.0
2020-07-14 13:30:00,28.31,28.32,28.31,28.31,9000.0,28.31,28.32,28.31,28.31,9000.0
2020-07-14 13:35:00,28.31,28.35,28.31,28.35,33150.0,28.31,28.35,28.31,28.35,33150.0
2020-07-14 13:40:00,28.36,28.37,28.36,28.37,3000.0,28.36,28.37,28.36,28.37,3000.0
2020-07-14 13:45:00,28.36,28.38,28.36,28.37,36795.0,28.36,28.38,28.36,28.37,36795.0
2020-07-14 13:50:00,28.37,28.42,28.36,28.42,33000.0,28.37,28.42,28.36,28.42,33000.0
2020-07-14 13:55:00,28.41,28.41,28.35,28.35,21000.0,28.41,28.41,28.35,28.35,21000.0
2020-07-14 14:00:00,28.39,28.41,28.38,28.39,15060.0,28.39,28.41,28.38,28.39,15060.0
2020-07-14 14:05:00,28.41,28.41,28.37,28.38,23775.0,28.41,28.41,28.37,28.38,23775.0
2020-07-14 14:10:00,28.39,28.42,28.39,28.42,6000.0,28.39,28.42,28.39,28.42,6000.0
2020-07-14 14:15:00,28.43,28.48,28.43,28.46,25500.0,28.43,28.48,28.43,28.46,25500.0
2020-07-14 14:20:00,28.46,28.5,28.46,28.5,5985.0,28.46,28.5,28.46,28.5,5985.0
2020-07-14 14:25:00,28.49,28.49,28.46,28.46,36075.0,28.49,28.49,28.46,28.46,36075.0
2020-07-14 14:30:00,28.49,28.5,28.47,28.48,27330.0,28.49,28.5,28.47,28.48,27330.0
2020-07-14 14:35:00,28.48,28.48,28.42,28.42,34500.0,28.48,28.48,28.42,28.42,34500.0
2020-07-14 14:40:00,28.41,28.41,28.39,28.41,7500.0,28.41,28.41,28.39,28.41,7500.0
2020-07-14 14:45:00,28.42,28.43,28.36,28.39,33525.0,28.42,28.43,28.36,28.39,33525.0
2020-07-14 14:50:00,28.38,28.41,28.36,28.41,25500.0,28.38,28.41,28.36,28.41,25500.0
2020-07-14 14:55:00,28.41,28.45,28.4,28.44,40200.0,28.41,28.45,28.4,28.44,40200.0
2020-07-14 15:00:00,28.44,28.44,28.36,28.36,18210.0,28.44,28.44,28.36,28.36,18210.0
2020-07-14 15:05:00,28.34,28.35,28.33,28.34,27735.0,28.34,28.35,28.33,28.34,27735.0
2020-07-14 15:10:00,28.36,28.37,28.35,28.35,6000.0,28.36,28.37,28.35,28.35,6000.0
2020-07-14 15:15:00,28.36,28.37,28.34,28.37,54165.0,28.36,28.37,28.34,28.37,54165.0
2020-07-14 15:20:00,28.37,28.44,28.37,28.43,16500.0,28.37,28.44,28.37,28.43,16500.0
2020-07-14 15:25:00,28.43,28.45,28.42,28.43,43500.0,28.43,28.45,28.42,28.43,43500.0
2020-07-14 15:30:00,28.43,28.44,28.41,28.43,30000.0,28.43,28.44,28.41,28.43,30000.0
2020-07-14 15:35:00,28.45,28.48,28.42,28.48,33555.0,28.45,28.48,28.42,28.48,33555.0
2020-07-14 15:40:00,28.48,28.53,28.48,28.52,34500.0,28.48,28.53,28.48,28.52,34500.0
2020-07-14 15:45:00,28.52,28.56,28.51,28.54,76290.0,28.52,28.56,28.51,28.54,76290.0
2020-07-14 15:50:00,28.59,28.63,28.57,28.61,89505.0,28.59,28.63,28.57,28.61,89505.0
2020-07-14 15:55:00,28.59,28.6,28.52,28.53,202440.0,28.59,28.6,28.52,28.53,202440.0
2020-07-15 09:30:00,28.73,28.8,28.62,28.67,114990.0,28.73,28.8,28.62,28.67,114990.0
2020-07-15 09:35:00,28.67,28.71,28.61,28.63,26775.0,28.67,28.71,28.61,28.63,26775.0
2020-07-15 09:40:00,28.68,28.7,28.67,28.68,12000.0,28.68,28.7,28.67,28.68,12000.0
2020-07-15 09:45:00,28.67,28.71,28.65,28.7,37830.0,28.67,28.71,28.65,28.7,37830.0
2020-07-15 09:50:00,28.74,28.76,28.64,28.66,40110.0,28.74,28.76,28.64,28.66,40110.0
2020-07-15 09:55:00,28.7,28.7,28.49,28.53,62070.0,28.7,28.7,28.49,28.53,62070.0
2020-07-15 10:00:00,28.54,28.58,28.53,28.53,25500.0,28.54,28.58,28.53,28.53,25500.0
2020-07-15 10:05:00,28.53,28.55,28.52,28.54,7500.0,28.53,28.55,28.52,28.54,7500.0
2020-07-15 10:10:00,28.51,28.54,28.5,28.54,13500.0,28.51,28.54,28.5,28.54,13500.0
2020-07-15 10:15:00,28.57,28.59,28.57,28.59,3000.0,28.57,28.59,28.57,28.59,3000.0
2020-07-15 10:20:00,28.61,28.69,28.61,28.69,40500.0,28.61,28.69,28.61,28.69,40500.0
2020-07-15 10:25:00,28.69,28.76,28.69,28.76,13920.0,28.69,28.76,28.69,28.76,13920.0
2020-07-15 10:30:00,28.77,28.8,28.77,28.79,29475.0,28.77,28.8,28.77,28.79,29475.0
2020-07-15 10:35:00,28.78,28.8,28.76,28.78,16665.0,28.78,28.8,28.76,28.78,16665.0
2020-07-15 10:40:00,28.8,28.81,28.79,28.81,24480.0,28.8,28.81,28.79,28.81,24480.0
2020-07-15 10:45:00,28.81,28.86,28.8,28.85,9900.0,28.81,28.86,28.8,28.85,9900.0
2020-07-15 10:50:00,28.85,28.85,28.82,28.82,21255.0,28.85,28.85,28.82,28.82,21255.0
2020-07-15 10:55:00,28.83,28.86,28.82,28.82,18825.0,28.83,28.86,28.82,28.82,18825.0
2020-07-15 11:00:00,28.84,28.85,28.81,28.85,33000.0,28.84,28.85,28.81,28.85,33000.0
2020-07-15 11:05:00,28.81,28.83,28.8,28.82,23610.0,28.81,28.83,28.8,28.82,23610.0
2020-07-15 11:10:00,28.84,28.85,28.83,28.85,15000.0,28.84,28.85,28.83,28.85,15000.0
2020-07-15 11:15:00,28.87,28.87,28.82,28.82,9000.0,28.87,28.87,28.82,28.82,9000.0
2020-07-15 11:20:00,28.8,28.81,28.77,28.8,31500.0,28.8,28.81,28.77,28.8,31500.0
2020-07-15 11:25:00,28.8,28.86,28.8,28.86,34500.0,28.8,28.86,28.8,28.86,34500.0
2020-07-15 11:30:00,28.85,28.88,28.82,28.88,34935.0,28.85,28.88,28.82,28.88,34935.0
2020-07-15 11:35:00,28.88,28.88,28.82,28.82,24000.0,28.88,28.88,28.82,28.82,24000.0
2020-07-15 11:40:00,28.8,28.83,28.76,28.76,41280.0,28.8,28.83,28.76,28.76,41280.0
2020-07-15 11:45:00,28.75,28.77,28.72,28.77,51000.0,28.75,28.77,28.72,28.77,51000.0
2020-07-15 11:50:00,28.77,28.81,28.77,28.81,20295.0,28.77,28.81,28.77,28.81,20295.0
2020-07-15 11:55:00,28.81,28.83,28.75,28.77,31950.0,28.81,28.83,28.75,28.77,31950.0
2020-07-15 12:00:00,28.74,28.77,28.73,28.74,42660.0,28.74,28.77,28.73,28.74,42660.0
2020-07-15 12:05:00,28.77,28.81,28.77,28.8,29025.0,28.77,28.81,28.77,28.8,29025.0
2020-07-15 12:10:00,28.78,28.79,28.75,28.79,22500.0,28.78,28.79,28.75,28.79,22500.0
2020-07-15 12:15:00,28.79,28.83,28.79,28.83,9000.0,28.79,28.83,28.79,28.83,9000.0
2020-07-15 12:20:00,28.83,28.83,28.79,28.79,4500.0,28.83,28.83,28.79,28.79,4500.0
2020-07-15 12:25:00,28.8,28.83,28.8,28.83,12000.0,28.8,28.83,28.8,28.83,12000.0
2020-07-15 12:30:00,28.84,28.84,28.76,28.78,10500.0,28.84,28.84,28.76,28.78,10500.0
2020-07-15 12:35:00,28.78,28.81,28.78,28.78,10500.0,28.78,28.81,28.78,28.78,10500.0
2020-07-15 12:40:00,28.77,28.8,28.77,28.8,12000.0,28.77,28.8,28.77,28.8,12000.0
2020-07-15 12:45:00,28.78,28.87,28.78,28.85,51000.0,28.78,28.87,28.78,28.85,51000.0
2020-07-15 12:50:00,28.85,28.86,28.85,28.86,12000.0,28.85,28.86,28.85,28.86,12000.0
2020-07-15 12:55:00,28.86,28.88,28.85,28.88,47145.0,28.86,28.88,28.85,28.88,47145.0
2020-07-15 13:00:00,28.88,28.89,28.84,28.85,32205.0,28.88,28.89,28.84,28.85,32205.0
2020-07-15 13:05:00,28.85,28.87,28.85,28.87,10500.0,28.85,28.87,28.85,28.87,10500.0
2020-07-15 13:10:00,28.83,28.86,28.79,28.86,27000.0,28.83,28.86,28.79,28.86,27000.0
2020-07-15 13:15:00,28.89,28.89,28.86,28.88,11700.0,28.89,28.89,28.86,28.88,11700.0
2020-07-15 13:20:00,28.86,28.87,28.81,28.81,15000.0,28.86,28.87,28.81,28.81,15000.0
2020-07-15 13:25:00,28.82,28.83,28.81,28.82,9000.0,28.82,28.83,28.81,28.82,9000.0
2020-07-15 13:30:00,28.84,28.85,28.83,28.83,10695.0,28.84,28.85,28.83,28.83,10695.0
2020-07-15 13:35:00,28.84,28.84,28.84,28.84,1500.0,28.84,28.84,28.84,28.84,1500.0
2020-07-15 13:40:00,28.83,28.83,28.81,28.81,21000.0,28.83,28.83,28.81,28.81,21000.0
2020-07-15 13:45:00,28.82,28.82,28.81,28.81,13500.0,28.82,28.82,28.81,28.81,13500.0
2020-07-15 13:50:00,28.81,28.81,28.79,28.79,10500.0,28.81,28.81,28.79,28.79,10500.0
2020-07-15 13:55:00,28.79,28.79,28.76,28.78,18105.0,28.79,28.79,28.76,28.78,18105.0
2020-07-15 14:00:00,28.75,28.9,28.74,28.89,25500.0,28.75,28.9,28.74,28.89,25500.0
2020-07-15 14:05:00,28.88,28.91,28.87,28.88,7680.0,28.88,28.91,28.87,28.88,7680.0
2020-07-15 14:10:00,28.88,28.9,28.87,28.9,14250.0,28.88,28.9,28.87,28.9,14250.0
2020-07-15 14:15:00,28.9,28.94,28.9,28.93,19830.0,28.9,28.94,28.9,28.93,19830.0
2020-07-15 14:20:00,28.91,28.93,28.91,28.93,7650.0,28.91,28.93,28.91,28.93,7650.0
2020-07-15 14:25:00,28.93,28.94,28.92,28.92,27000.0,28.93,28.94,28.92,28.92,27000.0
2020-07-15 14:30:00,28.93,28.94,28.92,28.93,19500.0,28.93,28.94,28.92,28.93,19500.0
2020-07-15 14:35:00,28.91,28.92,28.86,28.86,19500.0,28.91,28.92,28.86,28.86,19500.0
2020-07-15 14:40:00,28.86,28.86,28.83,28.83,33000.0,28.86,28.86,28.83,28.83,33000.0
2020-07-15 14:45:00,28.83,28.85,28.8,28.83,39000.0,28.83,28.85,28.8,28.83,39000.0
2020-07-15 14:50:00,28.8,28.83,28.79,28.79,28845.0,28.8,28.83,28.79,28.79,28845.0
2020-07-15 14:55:00,28.78,28.81,28.78,28.8,18000.0,28.78,28.81,28.78,28.8,18000.0
2020-07-15 15:00:00,28.79,28.86,28.79,28.85,39000.0,28.79,28.86,28.79,28.85,39000.0
2020-07-15 15:05:00,28.84,28.89,28.83,28.89,36165.0,28.84,28.89,28.83,28.89,36165.0
2020-07-15 15:10:00,28.89,28.9,28.89,28.89,10500.0,28.89,28.9,28.89,28.89,10500.0
2020-07-15 15:15:00,28.9,28.94,28.88,28.92,35295.0,28.9,28.94,28.88,28.92,35295.0
2020-07-15 15:20:00,28.91,28.93,28.89,28.9,22500.0,28.91,28.93,28.89,28.9,22500.0
2020-07-15 15:25:00,28.88,28.91,28.86,28.9,48000.0,28.88,28.91,28.86,28.9,48000.0
2020-07-15 15:30:00,28.9,28.93,28.9,28.92,48000.0,28.9,28.93,28.9,28.92,48000.0
2020-07-15 15:35:00,28.92,28.94,28.91,28.93,76500.0,28.92,28.94,28.91,28.93,76500.0
2020-07-15 15:40:00,28.93,28.95,28.91,28.94,73725.0,28.93,28.95,28.91,28.94,73725.0
2020-07-15 15:45:00,28.94,29.0,28.94,28.99,93090.0,28.94,29.0,28.94,28.99,93090.0
2020-07-15 15:50:00,28.99,29.01,28.85,28.86,310590.0,28.99,29.01,28.85,28.86,310590.0
2020-07-15 15:55:00,28.85,28.89,28.81,28.85,290730.0,28.85,28.89,28.81,28.85,290730.0
2020-07-16 09:30:00,28.77,28.84,28.69,28.84,60285.0,28.77,28.84,28.69,28.84,60285.0
2020-07-16 09:35:00,28.86,29.0,28.85,28.98,68415.0,28.86,29.0,28.85,28.98,68415.0
2020-07-16 09:40:00,28.98,28.98,28.9,28.92,76275.0,28.98,28.98,28.9,28.92,76275.0
2020-07-16 09:45:00,28.94,28.95,28.89,28.94,73605.0,28.94,28.95,28.89,28.94,73605.0
2020-07-16 09:50:00,28.94,28.98,28.94,28.98,10500.0,28.94,28.98,28.94,28.98,10500.0
2020-07-16 09:55:00,28.98,28.98,28.78,28.78,18225.0,28.98,28.98,28.78,28.78,18225.0
2020-07-16 10:00:00,28.79,28.89,28.79,28.84,31500.0,28.79,28.89,28.79,28.84,31500.0
2020-07-16 10:05:00,28.86,28.87,28.82,28.84,10695.0,28.86,28.87,28.82,28.84,10695.0
2020-07-16 10:10:00,28.86,28.87,28.86,28.87,4500.0,28.86,28.87,28.86,28.87,4500.0
2020-07-16 10:15:00,28.9,28.93,28.9,28.93,9000.0,28.9,28.93,28.9,28.93,9000.0
2020-07-16 10:20:00,28.89,28.93,28.87,28.87,16590.0,28.89,28.93,28.87,28.87,16590.0
2020-07-16 10:25:00,28.86,28.89,28.84,28.85,20610.0,28.86,28.89,28.84,28.85,20610.0
2020-07-16 10:30:00,28.85,28.89,28.81,28.85,40500.0,28.85,28.89,28.81,28.85,40500.0
2020-07-16 10:35:00,28.82,28.83,28.78,28.82,18540.0,28.82,28.83,28.78,28.82,18540.0
2020-07-16 10:40:00,28.79,28.81,28.78,28.79,13500.0,28.79,28.81,28.78,28.79,13500.0
2020-07-16 10:45:00,28.79,28.8,28.77,28.77,18000.0,28.79,28.8,28.77,28.77,18000.0
2020-07-16 10:50:00,28.75,28.75,28.67,28.67,31500.0,28.75,28.75,28.67,28.67,31500.0
2020-07-16 10:55:00,28.68,28.68,28.65,28.68,13500.0,28.68,28.68,28.65,28.68,13500.0
2020-07-16 11:00:00,28.67,28.69,28.61,28.61,39720.0,28.67,28.69,28.61,28.61,39720.0
2020-07-16 11:05:00,28.64,28.67,28.63,28.67,78000.0,28.64,28.67,28.63,28.67,78000.0
2020-07-16 11:10:00,28.68,28.7,28.65,28.7,119895.0,28.68,28.7,28.65,28.7,119895.0
2020-07-16 11:15:00,28.68,28.69,28.66,28.69,18165.0,28.68,28.69,28.66,28.69,18165.0
2020-07-16 11:20:00,28.7,28.71,28.68,28.68,7500.0,28.7,28.71,28.68,28.68,7500.0
2020-07-16 11:25:00,28.7,28.8,28.7,28.78,62910.0,28.7,28.8,28.7,28.78,62910.0
2020-07-16 11:30:00,28.77,28.77,28.73,28.73,21000.0,28.77,28.77,28.73,28.73,21000.0
2020-07-16 11:35:00,28.73,28.77,28.73,28.77,12000.0,28.73,28.77,28.73,28.77,12000.0
2020-07-16 11:40:00,28.76,28.76,28.74,28.74,3000.0,28.76,28.76,28.74,28.74,3000.0
2020-07-16 11:45:00,28.72,28.75,28.71,28.71,24765.0,28.72,28.75,28.71,28.71,24765.0
2020-07-16 11:50:00,28.73,28.74,28.72,28.73,11475.0,28.73,28.74,28.72,28.73,11475.0
2020-07-16 11:55:00,28.75,28.76,28.73,28.76,21000.0,28.75,28.76,28.73,28.76,21000.0
2020-07-16 12:00:00,28.76,28.76,28.75,28.76,7500.0,28.76,28.76,28.75,28.76,7500.0
2020-07-16 12:05:00,28.79,28.79,28.78,28.78,4500.0,28.79,28.79,28.78,28.78,4500.0
2020-07-16 12:10:00,28.8,28.82,28.76,28.76,18735.0,28.8,28.82,28.76,28.76,18735.0
2020-07-16 12:15:00,28.79,28.79,28.76,28.76,9000.0,28.79,28.79,28.76,28.76,9000.0
2020-07-16 12:20:00,28.75,28.78,28.73,28.78,27000.0,28.75,28.78,28.73,28.78,27000.0
2020-07-16 12:25:00,28.8,28.81,28.79,28.79,59625.0,28.8,28.81,28.79,28.79,59625.0
2020-07-16 12:30:00,28.78,28.82,28.77,28.82,9000.0,28.78,28.82,28.77,28.82,9000.0
2020-07-16 12:35:00,28.82,28.84,28.82,28.84,8250.0,28.82,28.84,28.82,28.84,8250.0
2020-07-16 12:40:00,28.84,28.86,28.84,28.86,33195.0,28.84,28.86,28.84,28.86,33195.0
2020-07-16 12:45:00,28.86,28.87,28.84,28.84,9060.0,28.86,28.87,28.84,28.84,9060.0
2020-07-16 12:50:00,28.82,28.83,28.81,28.83,28335.0,28.82,28.83,28.81,28.83,28335.0
2020-07-16 12:55:00,28.82,28.82,28.8,28.81,15000.0,28.82,28.82,28.8,28.81,15000.0
2020-07-16 13:00:00,28.81,28.82,28.81,28.81,14190.0,28.81,28.82,28.81,28.81,14190.0
2020-07-16 13:05:00,28.82,28.82,28.81,28.82,9000.0,28.82,28.82,28.81,28.82,9000.0
2020-07-16 13:10:00,28.83,28.88,28.83,28.85,16800.0,28.83,28.88,28.83,28.85,16800.0
2020-07-16 13:15:00,28.87,28.88,28.86,28.87,16185.0,28.87,28.88,28.86,28.87,16185.0
2020-07-16 13:20:00,28.85,28.86,28.82,28.82,14250.0,28.85,28.86,28.82,28.82,14250.0
2020-07-16 13:25:00,28.81,28.82,28.81,28.82,14505.0,28.81,28.82,28.81,28.82,14505.0
2020-07-16 13:30:00,28.82,28.82,28.78,28.81,12915.0,28.82,28.82,28.78,28.81,12915.0
2020-07-16 13:35:00,28.78,28.81,28.78,28.8,15000.0,28.78,28.81,28.78,28.8,15000.0
2020-07-16 13:40:00,28.8,28.8,28.77,28.8,34005.0,28.8,28.8,28.77,28.8,34005.0
2020-07-16 13:45:00,28.8,28.81,28.78,28.79,15000.0,28.8,28.81,28.78,28.79,15000.0
2020-07-16 13:50:00,28.77,28.77,28.71,28.71,55785.0,28.77,28.77,28.71,28.71,55785.0
2020-07-16 13:55:00,28.7,28.71,28.68,28.7,12000.0,28.7,28.71,28.68,28.7,12000.0
2020-07-16 14:00:00,28.71,28.77,28.71,28.77,9000.0,28.71,28.77,28.71,28.77,9000.0
2020-07-16 14:05:00,28.75,28.8,28.75,28.79,24690.0,28.75,28.8,28.75,28.79,24690.0
2020-07-16 14:10:00,28.82,28.82,28.8,28.8,7500.0,28.82,28.82,28.8,28.8,7500.0
2020-07-16 14:15:00,28.8,28.8,28.76,28.77,10575.0,28.8,28.8,28.76,28.77,10575.0
2020-07-16 14:20:00,28.77,28.78,28.77,28.77,9000.0,28.77,28.78,28.77,28.77,9000.0
2020-07-16 14:25:00,28.77,28.78,28.75,28.78,25515.0,28.77,28.78,28.75,28.78,25515.0
2020-07-16 14:30:00,28.79,28.8,28.77,28.78,27255.0,28.79,28.8,28.77,28.78,27255.0
2020-07-16 14:35:00,28.78,28.78,28.75,28.76,37785.0,28.78,28.78,28.75,28.76,37785.0
2020-07-16 14:40:00,28.75,28.76,28.73,28.73,27765.0,28.75,28.76,28.73,28.73,27765.0
2020-07-16 14:45:00,28.75,28.75,28.7,28.7,27315.0,28.75,28.75,28.7,28.7,27315.0
2020-07-16 14:50:00,28.7,28.71,28.68,28.68,17460.0,28.7,28.71,28.68,28.68,17460.0
2020-07-16 14:55:00,28.64,28.71,28.64,28.69,65070.0,28.64,28.71,28.64,28.69,65070.0
2020-07-16 15:00:00,28.7,28.71,28.65,28.67,85035.0,28.7,28.71,28.65,28.67,85035.0
2020-07-16 15:05:00,28.67,28.68,28.67,28.68,34230.0,28.67,28.68,28.67,28.68,34230.0
2020-07-16 15:10:00,28.67,28.67,28.63,28.64,50775.0,28.67,28.67,28.63,28.64,50775.0
2020-07-16 15:15:00,28.65,28.69,28.65,28.68,29385.0,28.65,28.69,28.65,28.68,29385.0
2020-07-16 15:20:00,28.69,28.73,28.69,28.69,39750.0,28.69,28.73,28.69,28.69,39750.0
2020-07-16 15:25:00,28.7,28.74,28.7,28.73,36900.0,28.7,28.74,28.7,28.73,36900.0
2020-07-16 15:30:00,28.73,28.78,28.72,28.78,30285.0,28.73,28.78,28.72,28.78,30285.0
2020-07-16 15:35:00,28.78,28.81,28.78,28.78,60990.0,28.78,28.81,28.78,28.78,60990.0
2020-07-16 15:40:00,28.78,28.82,28.77,28.77,119955.0,28.78,28.82,28.77,28.77,119955.0
2020-07-16 15:45:00,28.77,28.8,28.77,28.8,108045.0,28.77,28.8,28.77,28.8,108045.0
2020-07-16 15:50:00,28.78,28.78,28.69,28.75,111840.0,28.78,28.78,28.69,28.75,111840.0
2020-07-16 15:55:00,28.75,28.79,28.75,28.77,126855.0,28.75,28.79,28.75,28.77,126855.0
2020-07-17 09:30:00,29.0,29.0,28.73,28.8,278895.0,29.0,29.0,28.73,28.8,278895.0
2020-07-17 09:35:00,28.77,28.83,28.77,28.77,18420.0,28.77,28.83,28.77,28.77,18420.0
2020-07-17 09:40:00,28.75,28.81,28.75,28.81,19500.0,28.75,28.81,28.75,28.81,19500.0
2020-07-17 09:45:00,28.77,28.79,28.73,28.73,15210.0,28.77,28.79,28.73,28.73,15210.0
2020-07-17 09:50:00,28.74,28.79,28.74,28.76,43500.0,28.74,28.79,28.74,28.76,43500.0
2020-07-17 09:55:00,28.76,28.76,28.7,28.75,25500.0,28.76,28.76,28.7,28.75,25500.0
2020-07-17 10:00:00,28.76,28.79,28.64,28.66,60000.0,28.76,28.79,28.64,28.66,60000.0
2020-07-17 10:05:00,28.65,28.68,28.65,28.65,41250.0,28.65,28.68,28.65,28.65,41250.0
2020-07-17 10:10:00,28.64,28.74,28.64,28.74,31200.0,28.64,28.74,28.64,28.74,31200.0
2020-07-17 10:15:00,28.74,28.76,28.67,28.67,30000.0,28.74,28.76,28.67,28.67,30000.0
2020-07-17 10:20:00,28.66,28.67,28.62,28.63,21600.0,28.66,28.67,28.62,28.63,21600.0
2020-07-17 10:25:00,28.6,28.67,28.6,28.66,63000.0,28.6,28.67,28.6,28.66,63000.0
2020-07-17 10:30:00,28.69,28.72,28.64,28.72,31140.0,28.69,28.72,28.64,28.72,31140.0
2020-07-17 10:35:00,28.73,28.75,28.71,28.73,34500.0,28.73,28.75,28.71,28.73,34500.0
2020-07-17 10:40:00,28.73,28.75,28.72,28.73,19500.0,28.73,28.75,28.72,28.73,19500.0
2020-07-17 10:45:00,28.74,28.77,28.74,28.77,15000.0,28.74,28.77,28.74,28.77,15000.0
2020-07-17 10:50:00,28.78,28.83,28.78,28.83,22500.0,28.78,28.83,28.78,28.83,22500.0
2020-07-17 10:55:00,28.82,28.83,28.78,28.8,28500.0,28.82,28.83,28.78,28.8,28500.0
2020-07-17 11:00:00,28.78,28.85,28.78,28.81,21225.0,28.78,28.85,28.78,28.81,21225.0
2020-07-17 11:05:00,28.81,28.83,28.77,28.81,75345.0,28.81,28.83,28.77,28.81,75345.0
2020-07-17 11:10:00,28.81,28.84,28.81,28.84,6000.0,28.81,28.84,28.81,28.84,6000.0
2020-07-17 11:15:00,28.83,28.87,28.82,28.85,54000.0,28.83,28.87,28.82,28.85,54000.0
2020-07-17 11:20:00,28.83,28.86,28.83,28.85,25470.0,28.83,28.86,28.83,28.85,25470.0
2020-07-17 11:25:00,28.84,28.89,28.84,28.88,21345.0,28.84,28.89,28.84,28.88,21345.0
2020-07-17 11:30:00,28.9,28.92,28.85,28.85,15000.0,28.9,28.92,28.85,28.85,15000.0
2020-07-17 11:35:00,28.85,28.88,28.83,28.84,61005.0,28.85,28.88,28.83,28.84,61005.0
2020-07-17 11:40:00,28.86,28.87,28.86,28.87,9015.0,28.86,28.87,28.86,28.87,9015.0
2020-07-17 11:45:00,28.86,28.86,28.84,28.84,3000.0,28.86,28.86,28.84,28.84,3000.0
2020-07-17 11:50:00,28.84,28.88,28.84,28.87,14970.0,28.84,28.88,28.84,28.87,14970.0
2020-07-17 11:55:00,28.92,28.94,28.91,28.91,12075.0,28.92,28.94,28.91,28.91,12075.0
2020-07-17 12:00:00,28.92,28.94,28.92,28.92,10815.0,28.92,28.94,28.92,28.92,10815.0
2020-07-17 12:05:00,28.92,28.93,28.92,28.92,15000.0,28.92,28.93,28.92,28.92,15000.0
2020-07-17 12:10:00,28.89,28.94,28.89,28.94,21435.0,28.89,28.94,28.89,28.94,21435.0
2020-07-17 12:15:00,28.92,28.92,28.88,28.9,12105.0,28.92,28.92,28.88,28.9,12105.0
2020-07-17 12:20:00,28.9,28.9,28.86,28.87,31950.0,28.9,28.9,28.86,28.87,31950.0
2020-07-17 12:25:00,28.85,28.85,28.84,28.85,9000.0,28.85,28.85,28.84,28.85,9000.0
2020-07-17 12:30:00,28.85,28.85,28.81,28.81,18000.0,28.85,28.85,28.81,28.81,18000.0
2020-07-17 12:35:00,28.82,28.82,28.8,28.8,20250.0,28.82,28.82,28.8,28.8,20250.0
2020-07-17 12:40:00,28.79,28.81,28.79,28.81,7500.0,28.79,28.81,28.79,28.81,7500.0
2020-07-17 12:45:00,28.82,28.84,28.82,28.84,15000.0,28.82,28.84,28.82,28.84,15000.0
2020-07-17 12:50:00,28.85,28.85,28.84,28.84,6000.0,28.85,28.85,28.84,28.84,6000.0
2020-07-17 12:55:00,28.83,28.85,28.83,28.85,9000.0,28.83,28.85,28.83,28.85,9000.0
2020-07-17 13:00:00,28.86,28.86,28.85,28.86,6000.0,28.86,28.86,28.85,28.86,6000.0
2020-07-17 13:05:00,28.86,28.87,28.86,28.87,7500.0,28.86,28.87,28.86,28.87,7500.0
2020-07-17 13:10:00,28.85,28.86,28.85,28.86,13500.0,28.85,28.86,28.85,28.86,13500.0
2020-07-17 13:15:00,28.83,28.84,28.81,28.82,22500.0,28.83,28.84,28.81,28.82,22500.0
2020-07-17 13:20:00,28.83,28.86,28.83,28.85,24000.0,28.83,28.86,28.83,28.85,24000.0
2020-07-17 13:25:00,28.83,28.84,28.8,28.81,25500.0,28.83,28.84,28.8,28.81,25500.0
2020-07-17 13:30:00,28.8,28.84,28.8,28.84,18000.0,28.8,28.84,28.8,28.84,18000.0
2020-07-17 13:35:00,28.85,28.85,28.83,28.83,10500.0,28.85,28.85,28.83,28.83,10500.0
2020-07-17 13:40:00,28.83,28.84,28.83,28.84,15000.0,28.83,28.84,28.83,28.84,15000.0
2020-07-17 13:45:00,28.83,28.85,28.83,28.83,4500.0,28.83,28.85,28.83,28.83,4500.0
2020-07-17 13:50:00,28.82,28.83,28.82,28.83,18000.0,28.82,28.83,28.82,28.83,18000.0
2020-07-17 13:55:00,28.81,28.83,28.81,28.83,10500.0,28.81,28.83,28.81,28.83,10500.0
2020-07-17 14:00:00,28.84,28.86,28.84,28.85,27360.0,28.84,28.86,28.84,28.85,27360.0
2020-07-17 14:05:00,28.85,28.86,28.83,28.84,28500.0,28.85,28.86,28.83,28.84,28500.0
2020-07-17 14:10:00,28.83,28.92,28.83,28.92,80400.0,28.83,28.92,28.83,28.92,80400.0
2020-07-17 14:15:00,28.9,28.92,28.89,28.92,7500.0,28.9,28.92,28.89,28.92,7500.0
2020-07-17 14:20:00,28.91,28.91,28.88,28.9,43755.0,28.91,28.91,28.88,28.9,43755.0
2020-07-17 14:25:00,28.89,28.9,28.87,28.9,30180.0,28.89,28.9,28.87,28.9,30180.0
2020-07-17 14:30:00,28.88,28.91,28.87,28.9,20820.0,28.88,28.91,28.87,28.9,20820.0
2020-07-17 14:35:00,28.9,28.92,28.89,28.92,18000.0,28.9,28.92,28.89,28.92,18000.0
2020-07-17 14:40:00,28.91,28.91,28.86,28.86,41790.0,28.91,28.91,28.86,28.86,41790.0
2020-07-17 14:45:00,28.88,28.89,28.85,28.85,53430.0,28.88,28.89,28.85,28.85,53430.0
2020-07-17 14:50:00,28.85,28.85,28.79,28.83,70500.0,28.85,28.85,28.79,28.83,70500.0
2020-07-17 14:55:00,28.83,28.84,28.83,28.83,34320.0,28.83,28.84,28.83,28.83,34320.0
2020-07-17 15:00:00,28.81,28.82,28.8,28.81,22500.0,28.81,28.82,28.8,28.81,22500.0
2020-07-17 15:05:00,28.82,28.83,28.79,28.79,30000.0,28.82,28.83,28.79,28.79,30000.0
2020-07-17 15:10:00,28.79,28.79,28.76,28.77,10500.0,28.79,28.79,28.76,28.77,10500.0
2020-07-17 15:15:00,28.76,28.76,28.72,28.76,45735.0,28.76,28.76,28.72,28.76,45735.0
2020-07-17 15:20:00,28.78,28.79,28.77,28.78,22500.0,28.78,28.79,28.77,28.78,22500.0
2020-07-17 15:25:00,28.79,28.79,28.76,28.76,58725.0,28.79,28.79,28.76,28.76,58725.0
2020-07-17 15:30:00,28.76,28.8,28.76,28.79,49935.0,28.76,28.8,28.76,28.79,49935.0
2020-07-17 15:35:00,28.78,28.79,28.77,28.79,48000.0,28.78,28.79,28.77,28.79,48000.0
2020-07-17 15:40:00,28.78,28.78,28.75,28.76,128520.0,28.78,28.78,28.75,28.76,128520.0
2020-07-17 15:45:00,28.76,28.84,28.74,28.83,133410.0,28.76,28.84,28.74,28.83,133410.0
2020-07-17 15:50:00,28.81,28.81,28.74,28.78,162870.0,28.81,28.81,28.74,28.78,162870.0
2020-07-17 15:55:00,28.79,28.84,28.78,28.78,285810.0,28.79,28.84,28.78,28.78,285810.0
2020-07-20 09:30:00,29.2,29.33,28.81,28.92,540555.0,29.2,29.33,28.81,28.92,540555.0
2020-07-20 09:35:00,28.93,28.96,28.82,28.82,88260.0,28.93,28.96,28.82,28.82,88260.0
2020-07-20 09:40:00,28.84,28.85,28.71,28.75,25500.0,28.84,28.85,28.71,28.75,25500.0
2020-07-20 09:45:00,28.76,28.83,28.76,28.76,144585.0,28.76,28.83,28.76,28.76,144585.0
2020-07-20 09:50:00,28.75,28.79,28.75,28.75,30465.0,28.75,28.79,28.75,28.75,30465.0
2020-07-20 09:55:00,28.76,28.86,28.72,28.86,56550.0,28.76,28.86,28.72,28.86,56550.0
2020-07-20 10:00:00,28.88,28.89,28.82,28.89,49545.0,28.88,28.89,28.82,28.89,49545.0
2020-07-20 10:05:00,28.89,28.89,28.76,28.76,46755.0,28.89,28.89,28.76,28.76,46755.0
2020-07-20 10:10:00,28.77,28.78,28.73,28.76,71370.0,28.77,28.78,28.73,28.76,71370.0
2020-07-20 10:15:00,28.76,28.81,28.76,28.81,30675.0,28.76,28.81,28.76,28.81,30675.0
2020-07-20 10:20:00,28.81,28.81,28.78,28.81,20160.0,28.81,28.81,28.78,28.81,20160.0
2020-07-20 10:25:00,28.81,28.83,28.79,28.81,141930.0,28.81,28.83,28.79,28.81,141930.0
2020-07-20 10:30:00,28.82,28.94,28.8,28.94,36510.0,28.82,28.94,28.8,28.94,36510.0
2020-07-20 10:35:00,28.93,28.95,28.9,28.9,45750.0,28.93,28.95,28.9,28.9,45750.0
2020-07-20 10:40:00,28.9,28.97,28.89,28.94,81975.0,28.9,28.97,28.89,28.94,81975.0
2020-07-20 10:45:00,28.92,28.92,28.89,28.89,21000.0,28.92,28.92,28.89,28.89,21000.0
2020-07-20 10:50:00,28.87,28.87,28.82,28.83,19500.0,28.87,28.87,28.82,28.83,19500.0
2020-07-20 10:55:00,28.83,28.85,28.82,28.85,79665.0,28.83,28.85,28.82,28.85,79665.0
2020-07-20 11:00:00,28.84,28.9,28.84,28.88,60000.0,28.84,28.9,28.84,28.88,60000.0
2020-07-20 11:05:00,28.88,28.88,28.87,28.88,20655.0,28.88,28.88,28.87,28.88,20655.0
2020-07-20 11:10:00,28.87,28.89,28.87,28.89,21720.0,28.87,28.89,28.87,28.89,21720.0
2020-07-20 11:15:00,28.91,28.94,28.91,28.91,15000.0,28.91,28.94,28.91,28.91,15000.0
2020-07-20 11:20:00,28.89,28.9,28.88,28.9,13500.0,28.89,28.9,28.88,28.9,13500.0
2020-07-20 11:25:00,28.92,28.95,28.92,28.95,7500.0,28.92,28.95,28.92,28.95,7500.0
2020-07-20 11:30:00,28.96,29.0,28.95,29.0,61680.0,28.96,29.0,28.95,29.0,61680.0
2020-07-20 11:35:00,29.0,29.06,29.0,29.03,30000.0,29.0,29.06,29.0,29.03,30000.0
2020-07-20 11:40:00,29.03,29.03,28.99,28.99,13500.0,29.03,29.03,28.99,28.99,13500.0
2020-07-20 11:45:00,28.98,29.08,28.98,29.08,18105.0,28.98,29.08,28.98,29.08,18105.0
2020-07-20 11:50:00,29.09,29.12,29.04,29.05,28500.0,29.09,29.12,29.04,29.05,28500.0
2020-07-20 11:55:00,29.04,29.07,29.04,29.05,28500.0,29.04,29.07,29.04,29.05,28500.0
2020-07-20 12:00:00,29.05,29.05,29.02,29.04,36000.0,29.05,29.05,29.02,29.04,36000.0
2020-07-20 12:05:00,29.05,29.11,29.05,29.1,20025.0,29.05,29.11,29.05,29.1,20025.0
2020-07-20 12:10:00,29.13,29.16,29.11,29.16,19500.0,29.13,29.16,29.11,29.16,19500.0
2020-07-20 12:15:00,29.19,29.19,29.11,29.11,39090.0,29.19,29.19,29.11,29.11,39090.0
2020-07-20 12:20:00,29.11,29.11,29.08,29.1,26970.0,29.11,29.11,29.08,29.1,26970.0
2020-07-20 12:25:00,29.09,29.09,29.04,29.05,27075.0,29.09,29.09,29.04,29.05,27075.0
2020-07-20 12:30:00,29.06,29.06,29.04,29.05,12000.0,29.06,29.06,29.04,29.05,12000.0
2020-07-20 12:35:00,29.05,29.07,29.04,29.07,10500.0,29.05,29.07,29.04,29.07,10500.0
2020-07-20 12:40:00,29.09,29.11,29.09,29.1,6180.0,29.09,29.11,29.09,29.1,6180.0
2020-07-20 12:45:00,29.1,29.11,29.08,29.08,28905.0,29.1,29.11,29.08,29.08,28905.0
2020-07-20 12:50:00,29.06,29.13,29.02,29.13,82500.0,29.06,29.13,29.02,29.13,82500.0
2020-07-20 12:55:00,29.14,29.16,29.13,29.16,21000.0,29.14,29.16,29.13,29.16,21000.0
2020-07-20 13:00:00,29.16,29.18,29.1,29.11,20625.0,29.16,29.18,29.1,29.11,20625.0
2020-07-20 13:05:00,29.1,29.11,29.1,29.11,4500.0,29.1,29.11,29.1,29.11,4500.0
2020-07-20 13:10:00,29.12,29.17,29.12,29.17,22500.0,29.12,29.17,29.12,29.17,22500.0
2020-07-20 13:15:00,29.18,29.19,29.17,29.19,15000.0,29.18,29.19,29.17,29.19,15000.0
2020-07-20 13:20:00,29.17,29.19,29.13,29.19,24135.0,29.17,29.19,29.13,29.19,24135.0
2020-07-20 13:25:00,29.19,29.21,29.16,29.2,35445.0,29.19,29.21,29.16,29.2,35445.0
2020-07-20 13:30:00,29.21,29.21,29.19,29.2,34350.0,29.21,29.21,29.19,29.2,34350.0
2020-07-20 13:35:00,29.22,29.22,29.17,29.2,12000.0,29.22,29.22,29.17,29.2,12000.0
2020-07-20 13:40:00,29.23,29.25,29.22,29.23,27000.0,29.23,29.25,29.22,29.23,27000.0
2020-07-20 13:45:00,29.23,29.26,29.22,29.26,9255.0,29.23,29.26,29.22,29.26,9255.0
2020-07-20 13:50:00,29.27,29.28,29.26,29.26,10500.0,29.27,29.28,29.26,29.26,10500.0
2020-07-20 13:55:00,29.25,29.26,29.25,29.25,9000.0,29.25,29.26,29.25,29.25,9000.0
2020-07-20 14:00:00,29.24,29.26,29.24,29.26,16500.0,29.24,29.26,29.24,29.26,16500.0
2020-07-20 14:05:00,29.28,29.31,29.28,29.3,18000.0,29.28,29.31,29.28,29.3,18000.0
2020-07-20 14:10:00,29.3,29.3,29.28,29.29,18330.0,29.3,29.3,29.28,29.29,18330.0
2020-07-20 14:15:00,29.29,29.3,29.27,29.3,32625.0,29.29,29.3,29.27,29.3,32625.0
2020-07-20 14:20:00,29.29,29.3,29.28,29.29,13500.0,29.29,29.3,29.28,29.29,13500.0
2020-07-20 14:25:00,29.28,29.29,29.26,29.28,15540.0,29.28,29.29,29.26,29.28,15540.0
2020-07-20 14:30:00,29.31,29.31,29.31,29.31,4935.0,29.31,29.31,29.31,29.31,4935.0
2020-07-20 14:35:00,29.31,29.36,29.31,29.35,66540.0,29.31,29.36,29.31,29.35,66540.0
2020-07-20 14:40:00,29.37,29.37,29.33,29.34,48855.0,29.37,29.37,29.33,29.34,48855.0
2020-07-20 14:45:00,29.35,29.36,29.33,29.35,31500.0,29.35,29.36,29.33,29.35,31500.0
2020-07-20 14:50:00,29.36,29.36,29.33,29.33,57180.0,29.36,29.36,29.33,29.33,57180.0
2020-07-20 14:55:00,29.33,29.33,29.31,29.33,21000.0,29.33,29.33,29.31,29.33,21000.0
2020-07-20 15:00:00,29.36,29.36,29.31,29.32,43500.0,29.36,29.36,29.31,29.32,43500.0
2020-07-20 15:05:00,29.33,29.34,29.32,29.34,41850.0,29.33,29.34,29.32,29.34,41850.0
2020-07-20 15:10:00,29.35,29.36,29.35,29.36,34500.0,29.35,29.36,29.35,29.36,34500.0
2020-07-20 15:15:00,29.35,29.4,29.35,29.39,96645.0,29.35,29.4,29.35,29.39,96645.0
2020-07-20 15:20:00,29.4,29.44,29.4,29.43,57390.0,29.4,29.44,29.4,29.43,57390.0
2020-07-20 15:25:00,29.44,29.51,29.44,29.51,103155.0,29.44,29.51,29.44,29.51,103155.0
2020-07-20 15:30:00,29.49,29.51,29.47,29.48,75930.0,29.49,29.51,29.47,29.48,75930.0
2020-07-20 15:35:00,29.48,29.5,29.48,29.5,91125.0,29.48,29.5,29.48,29.5,91125.0
2020-07-20 15:40:00,29.5,29.5,29.42,29.44,233595.0,29.5,29.5,29.42,29.44,233595.0
2020-07-20 15:45:00,29.44,29.48,29.42,29.46,109785.0,29.44,29.48,29.42,29.46,109785.0
2020-07-20 15:50:00,29.45,29.46,29.25,29.26,376230.0,29.45,29.46,29.25,29.26,376230.0
2020-07-20 15:55:00,29.25,29.28,29.18,29.21,713985.0,29.25,29.28,29.18,29.21,713985.0
2020-07-21 09:30:00,29.33,29.45,29.33,29.45,52125.0,29.33,29.45,29.33,29.45,52125.0
2020-07-21 09:35:00,29.48,29.59,29.47,29.52,77700.0,29.48,29.59,29.47,29.52,77700.0
2020-07-21 09:40:00,29.54,29.65,29.54,29.61,79710.0,29.54,29.65,29.54,29.61,79710.0
2020-07-21 09:45:00,29.58,29.66,29.55,29.61,75930.0,29.58,29.66,29.55,29.61,75930.0
2020-07-21 09:50:00,29.62,29.63,29.6,29.62,30000.0,29.62,29.63,29.6,29.62,30000.0
2020-07-21 09:55:00,29.62,29.65,29.58,29.61,70890.0,29.62,29.65,29.58,29.61,70890.0
2020-07-21 10:00:00,29.59,29.64,29.58,29.61,51285.0,29.59,29.64,29.58,29.61,51285.0
2020-07-21 10:05:00,29.62,29.63,29.6,29.63,28500.0,29.62,29.63,29.6,29.63,28500.0
2020-07-21 10:10:00,29.62,29.66,29.57,29.64,64500.0,29.62,29.66,29.57,29.64,64500.0
2020-07-21 10:15:00,29.64,29.71,29.63,29.7,87060.0,29.64,29.71,29.63,29.7,87060.0
2020-07-21 10:20:00,29.69,29.76,29.68,29.72,52965.0,29.69,29.76,29.68,29.72,52965.0
2020-07-21 10:25:00,29.71,29.72,29.62,29.65,99000.0,29.71,29.72,29.62,29.65,99000.0
2020-07-21 10:30:00,29.64,29.67,29.64,29.64,67995.0,29.64,29.67,29.64,29.64,67995.0
2020-07-21 10:35:00,29.64,29.67,29.61,29.67,191250.0,29.64,29.67,29.61,29.67,191250.0
2020-07-21 10:40:00,29.67,29.7,29.66,29.67,58230.0,29.67,29.7,29.66,29.67,58230.0
2020-07-21 10:45:00,29.67,29.7,29.64,29.7,58500.0,29.67,29.7,29.64,29.7,58500.0
2020-07-21 10:50:00,29.7,29.74,29.68,29.73,98520.0,29.7,29.74,29.68,29.73,98520.0
2020-07-21 10:55:00,29.73,29.75,29.7,29.75,61455.0,29.73,29.75,29.7,29.75,61455.0
2020-07-21 11:00:00,29.76,29.77,29.72,29.75,39900.0,29.76,29.77,29.72,29.75,39900.0
2020-07-21 11:05:00,29.76,29.76,29.73,29.74,12000.0,29.76,29.76,29.73,29.74,12000.0
2020-07-21 11:10:00,29.73,29.73,29.7,29.72,77145.0,29.73,29.73,29.7,29.72,77145.0
2020-07-21 11:15:00,29.72,29.76,29.72,29.76,21000.0,29.72,29.76,29.72,29.76,21000.0
2020-07-21 11:20:00,29.74,29.78,29.74,29.75,55500.0,29.74,29.78,29.74,29.75,55500.0
2020-07-21 11:25:00,29.76,29.76,29.71,29.72,52800.0,29.76,29.76,29.71,29.72,52800.0
2020-07-21 11:30:00,29.73,29.75,29.69,29.75,49935.0,29.73,29.75,29.69,29.75,49935.0
2020-07-21 11:35:00,29.74,29.77,29.71,29.77,34500.0,29.74,29.77,29.71,29.77,34500.0
2020-07-21 11:40:00,29.78,29.78,29.74,29.78,41715.0,29.78,29.78,29.74,29.78,41715.0
2020-07-21 11:45:00,29.79,29.8,29.76,29.77,22500.0,29.79,29.8,29.76,29.77,22500.0
2020-07-21 11:50:00,29.76,29.78,29.75,29.75,26250.0,29.76,29.78,29.75,29.75,26250.0
2020-07-21 11:55:00,29.75,29.77,29.73,29.77,38535.0,29.75,29.77,29.73,29.77,38535.0
2020-07-21 12:00:00,29.76,29.79,29.75,29.79,17565.0,29.76,29.79,29.75,29.79,17565.0
2020-07-21 12:05:00,29.79,29.8,29.78,29.79,22200.0,29.79,29.8,29.78,29.79,22200.0
2020-07-21 12:10:00,29.8,29.82,29.8,29.81,15000.0,29.8,29.82,29.8,29.81,15000.0
2020-07-21 12:15:00,29.81,29.81,29.78,29.8,49500.0,29.81,29.81,29.78,29.8,49500.0
2020-07-21 12:20:00,29.8,29.8,29.77,29.79,39000.0,29.8,29.8,29.77,29.79,39000.0
2020-07-21 12:25:00,29.78,29.8,29.78,29.79,20685.0,29.78,29.8,29.78,29.79,20685.0
2020-07-21 12:30:00,29.79,29.8,29.74,29.77,44145.0,29.79,29.8,29.74,29.77,44145.0
2020-07-21 12:35:00,29.78,29.79,29.75,29.78,26715.0,29.78,29.79,29.75,29.78,26715.0
2020-07-21 12:40:00,29.77,29.83,29.77,29.83,27030.0,29.77,29.83,29.77,29.83,27030.0
2020-07-21 12:45:00,29.83,29.88,29.83,29.87,20115.0,29.83,29.88,29.83,29.87,20115.0
2020-07-21 12:50:00,29.86,29.9,29.86,29.88,28875.0,29.86,29.9,29.86,29.88,28875.0
2020-07-21 12:55:00,29.87,29.88,29.86,29.88,19500.0,29.87,29.88,29.86,29.88,19500.0
2020-07-21 13:00:00,29.87,29.88,29.86,29.86,16500.0,29.87,29.88,29.86,29.86,16500.0
2020-07-21 13:05:00,29.86,29.86,29.79,29.79,93330.0,29.86,29.86,29.79,29.79,93330.0
2020-07-21 13:10:00,29.8,29.81,29.77,29.77,55200.0,29.8,29.81,29.77,29.77,55200.0
2020-07-21 13:15:00,29.76,29.78,29.75,29.78,33135.0,29.76,29.78,29.75,29.78,33135.0
2020-07-21 13:20:00,29.79,29.83,29.79,29.82,53625.0,29.79,29.83,29.79,29.82,53625.0
2020-07-21 13:25:00,29.81,29.82,29.79,29.79,55500.0,29.81,29.82,29.79,29.79,55500.0
2020-07-21 13:30:00,29.77,29.77,29.75,29.77,18000.0,29.77,29.77,29.75,29.77,18000.0
2020-07-21 13:35:00,29.76,29.77,29.73,29.75,69090.0,29.76,29.77,29.73,29.75,69090.0
2020-07-21 13:40:00,29.75,29.75,29.73,29.73,6000.0,29.75,29.75,29.73,29.73,6000.0
2020-07-21 13:45:00,29.72,29.74,29.72,29.74,13500.0,29.72,29.74,29.72,29.74,13500.0
2020-07-21 13:50:00,29.73,29.73,29.68,29.72,191100.0,29.73,29.73,29.68,29.72,191100.0
2020-07-21 13:55:00,29.72,29.76,29.72,29.74,37830.0,29.72,29.76,29.72,29.74,37830.0
2020-07-21 14:00:00,29.73,29.74,29.72,29.74,33345.0,29.73,29.74,29.72,29.74,33345.0
2020-07-21 14:05:00,29.72,29.78,29.71,29.75,40575.0,29.72,29.78,29.71,29.75,40575.0
2020-07-21 14:10:00,29.75,29.78,29.75,29.78,18000.0,29.75,29.78,29.75,29.78,18000.0
2020-07-21 14:15:00,29.79,29.8,29.75,29.78,33330.0,29.79,29.8,29.75,29.78,33330.0
2020-07-21 14:20:00,29.77,29.83,29.77,29.81,21870.0,29.77,29.83,29.77,29.81,21870.0
2020-07-21 14:25:00,29.81,29.83,29.81,29.82,18000.0,29.81,29.83,29.81,29.82,18000.0
2020-07-21 14:30:00,29.81,29.81,29.79,29.81,24570.0,29.81,29.81,29.79,29.81,24570.0
2020-07-21 14:35:00,29.81,29.85,29.81,29.85,19470.0,29.81,29.85,29.81,29.85,19470.0
2020-07-21 14:40:00,29.83,29.85,29.82,29.84,22500.0,29.83,29.85,29.82,29.84,22500.0
2020-07-21 14:45:00,29.83,29.85,29.81,29.82,27000.0,29.83,29.85,29.81,29.82,27000.0
2020-07-21 14:50:00,29.82,29.85,29.8,29.85,55500.0,29.82,29.85,29.8,29.85,55500.0
2020-07-21 14:55:00,29.84,29.84,29.82,29.82,26250.0,29.84,29.84,29.82,29.82,26250.0
2020-07-21 15:00:00,29.82,29.84,29.81,29.83,19650.0,29.82,29.84,29.81,29.83,19650.0
2020-07-21 15:05:00,29.83,29.85,29.8,29.81,36000.0,29.83,29.85,29.8,29.81,36000.0
2020-07-21 15:10:00,29.82,29.84,29.8,29.8,39000.0,29.82,29.84,29.8,29.8,39000.0
2020-07-21 15:15:00,29.79,29.82,29.78,29.82,21000.0,29.79,29.82,29.78,29.82,21000.0
2020-07-21 15:20:00,29.8,29.83,29.8,29.83,31890.0,29.8,29.83,29.8,29.83,31890.0
2020-07-21 15:25:00,29.82,29.83,29.77,29.79,27000.0,29.82,29.83,29.77,29.79,27000.0
2020-07-21 15:30:00,29.78,29.78,29.75,29.77,51780.0,29.78,29.78,29.75,29.77,51780.0
2020-07-21 15:35:00,29.77,29.77,29.67,29.67,110865.0,29.77,29.77,29.67,29.67,110865.0
2020-07-21 15:40:00,29.68,29.72,29.67,29.68,115860.0,29.68,29.72,29.67,29.68,115860.0
2020-07-21 15:45:00,29.68,29.76,29.68,29.73,126000.0,29.68,29.76,29.68,29.73,126000.0
2020-07-21 15:50:00,29.75,29.75,29.66,29.71,239430.0,29.75,29.75,29.66,29.71,239430.0
2020-07-21 15:55:00,29.72,29.77,29.72,29.77,402930.0,29.72,29.77,29.72,29.77,402930.0
2020-07-22 09:30:00,29.85,30.0,29.85,29.99,56580.0,29.85,30.0,29.85,29.99,56580.0
2020-07-22 09:35:00,29.92,30.0,29.92,30.0,40605.0,29.92,30.0,29.92,30.0,40605.0
2020-07-22 09:40:00,30.03,30.06,29.97,30.06,62175.0,30.03,30.06,29.97,30.06,62175.0
2020-07-22 09:45:00,30.06,30.09,30.06,30.09,6000.0,30.06,30.09,30.06,30.09,6000.0
2020-07-22 09:50:00,30.13,30.25,30.12,30.25,34245.0,30.13,30.25,30.12,30.25,34245.0
2020-07-22 09:55:00,30.27,30.3,30.19,30.22,94980.0,30.27,30.3,30.19,30.22,94980.0
2020-07-22 10:00:00,30.12,30.18,30.1,30.13,38295.0,30.12,30.18,30.1,30.13,38295.0
2020-07-22 10:05:00,30.11,30.11,30.03,30.03,37500.0,30.11,30.11,30.03,30.03,37500.0
2020-07-22 10:10:00,30.07,30.08,30.03,30.07,24000.0,30.07,30.08,30.03,30.07,24000.0
2020-07-22 10:15:00,30.07,30.12,30.05,30.1,59535.0,30.07,30.12,30.05,30.1,59535.0
2020-07-22 10:20:00,30.07,30.08,30.05,30.07,10500.0,30.07,30.08,30.05,30.07,10500.0
2020-07-22 10:25:00,30.06,30.06,30.01,30.01,15390.0,30.06,30.06,30.01,30.01,15390.0
2020-07-22 10:30:00,30.01,30.07,29.99,30.07,24000.0,30.01,30.07,29.99,30.07,24000.0
2020-07-22 10:35:00,30.03,30.06,30.02,30.02,20445.0,30.03,30.06,30.02,30.02,20445.0
2020-07-22 10:40:00,30.02,30.05,30.02,30.04,30075.0,30.02,30.05,30.02,30.04,30075.0
2020-07-22 10:45:00,30.05,30.05,29.98,29.98,18015.0,30.05,30.05,29.98,29.98,18015.0
2020-07-22 10:50:00,29.99,30.0,29.97,30.0,17460.0,29.99,30.0,29.97,30.0,17460.0
2020-07-22 10:55:00,30.0,30.05,30.0,30.03,17625.0,30.0,30.05,30.0,30.03,17625.0
2020-07-22 11:00:00,30.04,30.13,30.04,30.13,79380.0,30.04,30.13,30.04,30.13,79380.0
2020-07-22 11:05:00,30.12,30.17,30.12,30.14,18765.0,30.12,30.17,30.12,30.14,18765.0
2020-07-22 11:10:00,30.15,30.15,30.1,30.1,13500.0,30.15,30.15,30.1,30.1,13500.0
2020-07-22 11:15:00,30.08,30.12,30.06,30.06,12750.0,30.08,30.12,30.06,30.06,12750.0
2020-07-22 11:20:00,30.06,30.06,30.0,30.02,21690.0,30.06,30.06,30.0,30.02,21690.0
2020-07-22 11:25:00,30.04,30.09,30.04,30.09,12000.0,30.04,30.09,30.04,30.09,12000.0
2020-07-22 11:30:00,30.1,30.12,30.1,30.12,6000.0,30.1,30.12,30.1,30.12,6000.0
2020-07-22 11:35:00,30.11,30.12,29.98,30.02,79995.0,30.11,30.12,29.98,30.02,79995.0
2020-07-22 11:40:00,30.02,30.02,30.0,30.01,24000.0,30.02,30.02,30.0,30.01,24000.0
2020-07-22 11:45:00,30.02,30.02,29.92,29.95,47430.0,30.02,30.02,29.92,29.95,47430.0
2020-07-22 11:50:00,29.94,29.95,29.87,29.92,30225.0,29.94,29.95,29.87,29.92,30225.0
2020-07-22 11:55:00,29.92,29.92,29.89,29.89,9000.0,29.92,29.92,29.89,29.89,9000.0
2020-07-22 12:00:00,29.91,29.98,29.91,29.95,15000.0,29.91,29.98,29.91,29.95,15000.0
2020-07-22 12:05:00,29.95,29.96,29.94,29.94,9000.0,29.95,29.96,29.94,29.94,9000.0
2020-07-22 12:10:00,29.95,30.01,29.93,30.0,19500.0,29.95,30.01,29.93,30.0,19500.0
2020-07-22 12:15:00,30.02,30.05,30.01,30.04,18000.0,30.02,30.05,30.01,30.04,18000.0
2020-07-22 12:20:00,30.04,30.06,30.04,30.06,3000.0,30.04,30.06,30.04,30.06,3000.0
2020-07-22 12:25:00,30.05,30.09,29.97,29.98,102930.0,30.05,30.09,29.97,29.98,102930.0
2020-07-22 12:30:00,29.97,30.01,29.97,30.01,33225.0,29.97,30.01,29.97,30.01,33225.0
2020-07-22 12:35:00,29.99,30.03,29.98,30.01,21000.0,29.99,30.03,29.98,30.01,21000.0
2020-07-22 12:40:00,30.0,30.0,29.98,29.99,12750.0,30.0,30.0,29.98,29.99,12750.0
2020-07-22 12:45:00,29.98,29.99,29.97,29.99,27000.0,29.98,29.99,29.97,29.99,27000.0
2020-07-22 12:50:00,29.97,29.97,29.95,29.95,10500.0,29.97,29.97,29.95,29.95,10500.0
2020-07-22 12:55:00,29.94,29.99,29.94,29.98,16500.0,29.94,29.99,29.94,29.98,16500.0
2020-07-22 13:00:00,29.98,30.0,29.95,29.98,33000.0,29.98,30.0,29.95,29.98,33000.0
2020-07-22 13:05:00,29.98,29.98,29.97,29.98,7500.0,29.98,29.98,29.97,29.98,7500.0
2020-07-22 13:10:00,29.97,30.0,29.97,30.0,15300.0,29.97,30.0,29.97,30.0,15300.0
2020-07-22 13:15:00,29.98,30.02,29.97,30.0,30600.0,29.98,30.02,29.97,30.0,30600.0
2020-07-22 13:20:00,30.0,30.06,30.0,30.05,18000.0,30.0,30.06,30.0,30.05,18000.0
2020-07-22 13:25:00,30.05,30.07,30.04,30.07,12000.0,30.05,30.07,30.04,30.07,12000.0
2020-07-22 13:30:00,30.05,30.07,30.04,30.06,15000.0,30.05,30.07,30.04,30.06,15000.0
2020-07-22 13:35:00,30.05,30.05,30.04,30.04,11880.0,30.05,30.05,30.04,30.04,11880.0
2020-07-22 13:40:00,30.05,30.07,30.05,30.06,10500.0,30.05,30.07,30.05,30.06,10500.0
2020-07-22 13:45:00,30.06,30.06,29.99,30.01,21000.0,30.06,30.06,29.99,30.01,21000.0
2020-07-22 13:50:00,29.99,30.01,29.97,29.98,28380.0,29.99,30.01,29.97,29.98,28380.0
2020-07-22 13:55:00,29.98,29.98,29.95,29.97,23640.0,29.98,29.98,29.95,29.97,23640.0
2020-07-22 14:00:00,29.97,30.01,29.97,30.01,25500.0,29.97,30.01,29.97,30.01,25500.0
2020-07-22 14:05:00,30.0,30.02,30.0,30.02,15750.0,30.0,30.02,30.0,30.02,15750.0
2020-07-22 14:10:00,30.03,30.06,30.03,30.05,63495.0,30.03,30.06,30.03,30.05,63495.0
2020-07-22 14:15:00,30.03,30.05,30.01,30.05,25500.0,30.03,30.05,30.01,30.05,25500.0
2020-07-22 14:20:00,30.03,30.05,30.03,30.05,117180.0,30.03,30.05,30.03,30.05,117180.0
2020-07-22 14:25:00,30.04,30.08,30.03,30.04,45750.0,30.04,30.08,30.03,30.04,45750.0
2020-07-22 14:30:00,30.04,30.04,29.99,30.0,69105.0,30.04,30.04,29.99,30.0,69105.0
2020-07-22 14:35:00,29.99,30.05,29.99,30.03,24120.0,29.99,30.05,29.99,30.03,24120.0
2020-07-22 14:40:00,30.01,30.02,29.99,30.0,37710.0,30.01,30.02,29.99,30.0,37710.0
2020-07-22 14:45:00,30.0,30.03,29.99,30.0,67350.0,30.0,30.03,29.99,30.0,67350.0
2020-07-22 14:50:00,30.0,30.0,29.94,29.96,81000.0,30.0,30.0,29.94,29.96,81000.0
2020-07-22 14:55:00,29.94,29.96,29.91,29.91,30000.0,29.94,29.96,29.91,29.91,30000.0
2020-07-22 15:00:00,29.92,29.93,29.88,29.93,34500.0,29.92,29.93,29.88,29.93,34500.0
2020-07-22 15:05:00,29.93,29.97,29.93,29.97,41625.0,29.93,29.97,29.93,29.97,41625.0
2020-07-22 15:10:00,29.95,29.97,29.94,29.94,408540.0,29.95,29.97,29.94,29.94,408540.0
2020-07-22 15:15:00,29.97,30.05,29.97,30.01,75165.0,29.97,30.05,29.97,30.01,75165.0
2020-07-22 15:20:00,30.0,30.0,29.95,29.96,83460.0,30.0,30.0,29.95,29.96,83460.0
2020-07-22 15:25:00,29.96,29.99,29.94,29.94,66000.0,29.96,29.99,29.94,29.94,66000.0
2020-07-22 15:30:00,29.94,29.95,29.9,29.9,98745.0,29.94,29.95,29.9,29.9,98745.0
2020-07-22 15:35:00,29.91,29.99,29.91,29.96,78000.0,29.91,29.99,29.91,29.96,78000.0
2020-07-22 15:40:00,29.95,30.01,29.93,30.01,162585.0,29.95,30.01,29.93,30.01,162585.0
2020-07-22 15:45:00,30.01,30.09,30.01,30.08,100500.0,30.01,30.09,30.01,30.08,100500.0
2020-07-22 15:50:00,30.11,30.13,30.03,30.05,174165.0,30.11,30.13,30.03,30.05,174165.0
2020-07-22 15:55:00,30.05,30.09,30.05,30.06,157545.0,30.05,30.09,30.05,30.06,157545.0
2020-07-23 09:30:00,30.07,30.87,30.07,30.13,72240.0,30.07,30.87,30.07,30.13,72240.0
2020-07-23 09:35:00,30.17,30.2,30.11,30.12,29250.0,30.17,30.2,30.11,30.12,29250.0
2020-07-23 09:40:00,30.12,30.13,30.12,30.12,6000.0,30.12,30.13,30.12,30.12,6000.0
2020-07-23 09:45:00,30.16,30.16,30.13,30.13,31500.0,30.16,30.16,30.13,30.13,31500.0
2020-07-23 09:50:00,30.12,30.13,30.04,30.05,134055.0,30.12,30.13,30.04,30.05,134055.0
2020-07-23 09:55:00,30.05,30.08,29.98,30.06,168675.0,30.05,30.08,29.98,30.06,168675.0
2020-07-23 10:00:00,30.06,30.17,29.99,30.0,109500.0,30.06,30.17,29.99,30.0,109500.0
2020-07-23 10:05:00,30.04,30.06,30.03,30.06,21000.0,30.04,30.06,30.03,30.06,21000.0
2020-07-23 10:10:00,30.05,30.06,29.99,30.05,74265.0,30.05,30.06,29.99,30.05,74265.0
2020-07-23 10:15:00,30.06,30.1,30.02,30.02,28500.0,30.06,30.1,30.02,30.02,28500.0
2020-07-23 10:20:00,30.0,30.13,29.98,30.13,202575.0,30.0,30.13,29.98,30.13,202575.0
2020-07-23 10:25:00,30.14,30.14,30.08,30.14,35790.0,30.14,30.14,30.08,30.14,35790.0
2020-07-23 10:30:00,30.12,30.18,30.12,30.18,47625.0,30.12,30.18,30.12,30.18,47625.0
2020-07-23 10:35:00,30.22,30.25,30.21,30.22,51000.0,30.22,30.25,30.21,30.22,51000.0
2020-07-23 10:40:00,30.25,30.29,30.23,30.28,13800.0,30.25,30.29,30.23,30.28,13800.0
2020-07-23 10:45:00,30.27,30.31,30.26,30.31,26535.0,30.27,30.31,30.26,30.31,26535.0
2020-07-23 10:50:00,30.27,30.27,30.27,30.27,1500.0,30.27,30.27,30.27,30.27,1500.0
2020-07-23 10:55:00,30.25,30.26,30.19,30.2,54195.0,30.25,30.26,30.19,30.2,54195.0
2020-07-23 11:00:00,30.21,30.29,30.19,30.23,42405.0,30.21,30.29,30.19,30.23,42405.0
2020-07-23 11:05:00,30.2,30.23,30.19,30.22,36000.0,30.2,30.23,30.19,30.22,36000.0
2020-07-23 11:10:00,30.18,30.19,30.17,30.19,15000.0,30.18,30.19,30.17,30.19,15000.0
2020-07-23 11:15:00,30.2,30.24,30.2,30.23,19440.0,30.2,30.24,30.2,30.23,19440.0
2020-07-23 11:20:00,30.23,30.23,30.2,30.21,19500.0,30.23,30.23,30.2,30.21,19500.0
2020-07-23 11:25:00,30.25,30.27,30.25,30.27,12000.0,30.25,30.27,30.25,30.27,12000.0
2020-07-23 11:30:00,30.28,30.31,30.27,30.31,21330.0,30.28,30.31,30.27,30.31,21330.0
2020-07-23 11:35:00,30.33,30.36,30.31,30.32,57105.0,30.33,30.36,30.31,30.32,57105.0
2020-07-23 11:40:00,30.25,30.3,30.18,30.18,200970.0,30.25,30.3,30.18,30.18,200970.0
2020-07-23 11:45:00,30.19,30.28,30.17,30.27,42000.0,30.19,30.28,30.17,30.27,42000.0
2020-07-23 11:50:00,30.27,30.27,30.24,30.24,18000.0,30.27,30.27,30.24,30.24,18000.0
2020-07-23 11:55:00,30.28,30.28,30.22,30.22,103875.0,30.28,30.28,30.22,30.22,103875.0
2020-07-23 12:00:00,30.21,30.21,30.12,30.14,27000.0,30.21,30.21,30.12,30.14,27000.0
2020-07-23 12:05:00,30.12,30.12,30.06,30.06,304500.0,30.12,30.12,30.06,30.06,304500.0
2020-07-23 12:10:00,30.03,30.07,30.03,30.07,74100.0,30.03,30.07,30.03,30.07,74100.0
2020-07-23 12:15:00,30.09,30.09,30.06,30.08,27195.0,30.09,30.09,30.06,30.08,27195.0
2020-07-23 12:20:00,30.09,30.12,30.04,30.06,29490.0,30.09,30.12,30.04,30.06,29490.0
2020-07-23 12:25:00,30.07,30.07,30.03,30.05,18630.0,30.07,30.07,30.03,30.05,18630.0
2020-07-23 12:30:00,30.07,30.07,30.02,30.02,9000.0,30.07,30.07,30.02,30.02,9000.0
2020-07-23 12:35:00,30.02,30.03,29.97,29.99,246870.0,30.02,30.03,29.97,29.99,246870.0
2020-07-23 12:40:00,29.98,30.03,29.98,30.02,82500.0,29.98,30.03,29.98,30.02,82500.0
2020-07-23 12:45:00,30.06,30.06,30.02,30.02,35355.0,30.06,30.06,30.02,30.02,35355.0
2020-07-23 12:50:00,30.02,30.03,30.01,30.02,18570.0,30.02,30.03,30.01,30.02,18570.0
2020-07-23 12:55:00,30.02,30.02,29.93,29.93,131190.0,30.02,30.02,29.93,29.93,131190.0
2020-07-23 13:00:00,29.93,30.03,29.93,30.03,30000.0,29.93,30.03,29.93,30.03,30000.0
2020-07-23 13:05:00,30.02,30.03,30.01,30.01,14805.0,30.02,30.03,30.01,30.01,14805.0
2020-07-23 13:10:00,29.98,30.02,29.98,30.02,24000.0,29.98,30.02,29.98,30.02,24000.0
2020-07-23 13:15:00,30.02,30.08,30.02,30.06,16605.0,30.02,30.08,30.02,30.06,16605.0
2020-07-23 13:20:00,30.03,30.03,29.91,29.91,47775.0,30.03,30.03,29.91,29.91,47775.0
2020-07-23 13:25:00,29.9,29.93,29.89,29.93,37500.0,29.9,29.93,29.89,29.93,37500.0
2020-07-23 13:30:00,29.92,29.92,29.87,29.89,12000.0,29.92,29.92,29.87,29.89,12000.0
2020-07-23 13:35:00,29.89,29.91,29.86,29.87,36045.0,29.89,29.91,29.86,29.87,36045.0
2020-07-23 13:40:00,29.87,29.87,29.8,29.83,34080.0,29.87,29.87,29.8,29.83,34080.0
2020-07-23 13:45:00,29.83,29.86,29.79,29.8,36945.0,29.83,29.86,29.79,29.8,36945.0
2020-07-23 13:50:00,29.79,29.81,29.74,29.74,28500.0,29.79,29.81,29.74,29.74,28500.0
2020-07-23 13:55:00,29.72,29.75,29.7,29.75,69000.0,29.72,29.75,29.7,29.75,69000.0
2020-07-23 14:00:00,29.75,29.75,29.7,29.7,21000.0,29.75,29.75,29.7,29.7,21000.0
2020-07-23 14:05:00,29.72,29.79,29.72,29.75,43560.0,29.72,29.79,29.72,29.75,43560.0
2020-07-23 14:10:00,29.73,29.75,29.61,29.66,106590.0,29.73,29.75,29.61,29.66,106590.0
2020-07-23 14:15:00,29.65,29.72,29.63,29.71,34650.0,29.65,29.72,29.63,29.71,34650.0
2020-07-23 14:20:00,29.74,29.83,29.74,29.83,22680.0,29.74,29.83,29.74,29.83,22680.0
2020-07-23 14:25:00,29.84,29.84,29.78,29.79,41805.0,29.84,29.84,29.78,29.79,41805.0
2020-07-23 14:30:00,29.78,29.82,29.76,29.81,33120.0,29.78,29.82,29.76,29.81,33120.0
2020-07-23 14:35:00,29.81,29.81,29.74,29.74,36180.0,29.81,29.81,29.74,29.74,36180.0
2020-07-23 14:40:00,29.74,29.8,29.74,29.8,67905.0,29.74,29.8,29.74,29.8,67905.0
2020-07-23 14:45:00,29.76,29.77,29.73,29.76,30000.0,29.76,29.77,29.73,29.76,30000.0
2020-07-23 14:50:00,29.72,29.81,29.72,29.81,34500.0,29.72,29.81,29.72,29.81,34500.0
2020-07-23 14:55:00,29.82,29.82,29.79,29.81,19500.0,29.82,29.82,29.79,29.81,19500.0
2020-07-23 15:00:00,29.82,29.88,29.81,29.83,36000.0,29.82,29.88,29.81,29.83,36000.0
2020-07-23 15:05:00,29.85,29.87,29.77,29.79,31500.0,29.85,29.87,29.77,29.79,31500.0
2020-07-23 15:10:00,29.8,29.86,29.78,29.84,31500.0,29.8,29.86,29.78,29.84,31500.0
2020-07-23 15:15:00,29.82,29.9,29.82,29.89,28500.0,29.82,29.9,29.82,29.89,28500.0
2020-07-23 15:20:00,29.88,29.9,29.87,29.88,108555.0,29.88,29.9,29.87,29.88,108555.0
2020-07-23 15:25:00,29.84,29.9,29.82,29.9,41130.0,29.84,29.9,29.82,29.9,41130.0
2020-07-23 15:30:00,29.87,29.92,29.83,29.92,57000.0,29.87,29.92,29.83,29.92,57000.0
2020-07-23 15:35:00,29.89,29.94,29.89,29.93,69240.0,29.89,29.94,29.89,29.93,69240.0
2020-07-23 15:40:00,29.93,29.97,29.91,29.92,84075.0,29.93,29.97,29.91,29.92,84075.0
2020-07-23 15:45:00,29.92,29.92,29.82,29.84,125985.0,29.92,29.92,29.82,29.84,125985.0
2020-07-23 15:50:00,29.82,29.87,29.77,29.77,192990.0,29.82,29.87,29.77,29.77,192990.0
2020-07-23 15:55:00,29.81,29.89,29.79,29.88,212655.0,29.81,29.89,29.79,29.88,212655.0
2020-07-24 09:30:00,29.74,30.01,29.74,30.01,66375.0,29.74,30.01,29.74,30.01,66375.0
2020-07-24 09:35:00,29.92,29.97,29.92,29.95,9000.0,29.92,29.97,29.92,29.95,9000.0
2020-07-24 09:40:00,29.95,30.01,29.94,29.97,16500.0,29.95,30.01,29.94,29.97,16500.0
2020-07-24 09:45:00,30.03,30.03,29.96,29.96,12000.0,30.03,30.03,29.96,29.96,12000.0
2020-07-24 09:50:00,29.97,30.0,29.92,30.0,34500.0,29.97,30.0,29.92,30.0,34500.0
2020-07-24 09:55:00,30.03,30.08,30.03,30.04,23250.0,30.03,30.08,30.03,30.04,23250.0
2020-07-24 10:00:00,30.02,30.08,30.01,30.02,12345.0,30.02,30.08,30.01,30.02,12345.0
2020-07-24 10:05:00,30.01,30.05,30.0,30.03,19500.0,30.01,30.05,30.0,30.03,19500.0
2020-07-24 10:10:00,30.03,30.03,29.96,30.0,39000.0,30.03,30.03,29.96,30.0,39000.0
2020-07-24 10:15:00,29.97,29.98,29.94,29.96,22905.0,29.97,29.98,29.94,29.96,22905.0
2020-07-24 10:20:00,29.96,29.97,29.89,29.89,37260.0,29.96,29.97,29.89,29.89,37260.0
2020-07-24 10:25:00,29.94,29.94,29.88,29.92,30000.0,29.94,29.94,29.88,29.92,30000.0
2020-07-24 10:30:00,29.9,29.92,29.85,29.86,19500.0,29.9,29.92,29.85,29.86,19500.0
2020-07-24 10:35:00,29.89,29.91,29.88,29.88,15000.0,29.89,29.91,29.88,29.88,15000.0
2020-07-24 10:40:00,29.87,29.89,29.87,29.89,3000.0,29.87,29.89,29.87,29.89,3000.0
2020-07-24 10:45:00,29.91,29.93,29.9,29.92,51000.0,29.91,29.93,29.9,29.92,51000.0
2020-07-24 10:50:00,29.91,29.98,29.91,29.98,24105.0,29.91,29.98,29.91,29.98,24105.0
2020-07-24 10:55:00,30.01,30.06,29.98,29.98,48075.0,30.01,30.06,29.98,29.98,48075.0
2020-07-24 11:00:00,29.98,29.99,29.93,29.93,27000.0,29.98,29.99,29.93,29.93,27000.0
2020-07-24 11:05:00,29.96,29.97,29.95,29.96,454500.0,29.96,29.97,29.95,29.96,454500.0
2020-07-24 11:10:00,29.97,30.07,29.97,30.05,100590.0,29.97,30.07,29.97,30.05,100590.0
2020-07-24 11:15:00,30.06,30.07,30.06,30.07,3000.0,30.06,30.07,30.06,30.07,3000.0
2020-07-24 11:20:00,30.08,30.08,30.0,30.0,46515.0,30.08,30.08,30.0,30.0,46515.0
2020-07-24 11:25:00,30.0,30.0,29.98,29.98,34275.0,30.0,30.0,29.98,29.98,34275.0
2020-07-24 11:30:00,29.99,30.0,29.98,29.98,9000.0,29.99,30.0,29.98,29.98,9000.0
2020-07-24 11:35:00,30.0,30.0,29.97,29.97,20730.0,30.0,30.0,29.97,29.97,20730.0
2020-07-24 11:40:00,29.97,30.01,29.97,30.01,22650.0,29.97,30.01,29.97,30.01,22650.0
2020-07-24 11:45:00,29.99,30.0,29.91,29.91,50985.0,29.99,30.0,29.91,29.91,50985.0
2020-07-24 11:50:00,29.92,29.94,29.92,29.92,84465.0,29.92,29.94,29.92,29.92,84465.0
2020-07-24 11:55:00,29.92,29.93,29.9,29.93,24165.0,29.92,29.93,29.9,29.93,24165.0
2020-07-24 12:00:00,29.94,29.94,29.92,29.92,18000.0,29.94,29.94,29.92,29.92,18000.0
2020-07-24 12:05:00,29.9,29.9,29.86,29.86,18000.0,29.9,29.9,29.86,29.86,18000.0
2020-07-24 12:10:00,29.86,29.88,29.78,29.78,103785.0,29.86,29.88,29.78,29.78,103785.0
2020-07-24 12:15:00,29.78,29.8,29.78,29.78,24675.0,29.78,29.8,29.78,29.78,24675.0
2020-07-24 12:20:00,29.79,29.79,29.77,29.79,13500.0,29.79,29.79,29.77,29.79,13500.0
2020-07-24 12:25:00,29.8,29.8,29.76,29.77,9495.0,29.8,29.8,29.76,29.77,9495.0
2020-07-24 12:30:00,29.79,29.81,29.78,29.8,46185.0,29.79,29.81,29.78,29.8,46185.0
2020-07-24 12:35:00,29.8,29.8,29.73,29.74,18000.0,29.8,29.8,29.73,29.74,18000.0
2020-07-24 12:40:00,29.74,29.75,29.73,29.73,6000.0,29.74,29.75,29.73,29.73,6000.0
2020-07-24 12:45:00,29.71,29.72,29.7,29.71,12000.0,29.71,29.72,29.7,29.71,12000.0
2020-07-24 12:50:00,29.71,29.71,29.69,29.7,13500.0,29.71,29.71,29.69,29.7,13500.0
2020-07-24 12:55:00,29.71,29.72,29.71,29.72,13500.0,29.71,29.72,29.71,29.72,13500.0
2020-07-24 13:00:00,29.73,29.75,29.73,29.75,18000.0,29.73,29.75,29.73,29.75,18000.0
2020-07-24 13:05:00,29.75,29.75,29.71,29.71,7500.0,29.75,29.75,29.71,29.71,7500.0
2020-07-24 13:10:00,29.68,29.7,29.66,29.66,15000.0,29.68,29.7,29.66,29.66,15000.0
2020-07-24 13:15:00,29.67,29.67,29.67,29.67,3000.0,29.67,29.67,29.67,29.67,3000.0
2020-07-24 13:20:00,29.69,29.71,29.69,29.71,10500.0,29.69,29.71,29.69,29.71,10500.0
2020-07-24 13:25:00,29.72,29.75,29.72,29.74,19920.0,29.72,29.75,29.72,29.74,19920.0
2020-07-24 13:30:00,29.72,29.72,29.66,29.66,22500.0,29.72,29.72,29.66,29.66,22500.0
2020-07-24 13:35:00,29.64,29.69,29.64,29.67,9015.0,29.64,29.69,29.64,29.67,9015.0
2020-07-24 13:40:00,29.67,29.71,29.67,29.7,15000.0,29.67,29.71,29.67,29.7,15000.0
2020-07-24 13:45:00,29.71,29.73,29.71,29.73,10500.0,29.71,29.73,29.71,29.73,10500.0
2020-07-24 13:50:00,29.73,29.73,29.73,29.73,0.0,29.73,29.73,29.73,29.73,0.0
2020-07-24 13:55:00,29.7,29.7,29.68,29.68,9000.0,29.7,29.7,29.68,29.68,9000.0
2020-07-24 14:00:00,29.67,29.69,29.67,29.69,3000.0,29.67,29.69,29.67,29.69,3000.0
2020-07-24 14:05:00,29.68,29.7,29.68,29.7,15000.0,29.68,29.7,29.68,29.7,15000.0
2020-07-24 14:10:00,29.7,29.7,29.64,29.65,28200.0,29.7,29.7,29.64,29.65,28200.0
2020-07-24 14:15:00,29.65,29.67,29.64,29.65,57000.0,29.65,29.67,29.64,29.65,57000.0
2020-07-24 14:20:00,29.65,29.67,29.64,29.67,18225.0,29.65,29.67,29.64,29.67,18225.0
2020-07-24 14:25:00,29.66,29.67,29.65,29.67,51750.0,29.66,29.67,29.65,29.67,51750.0
2020-07-24 14:30:00,29.67,29.67,29.64,29.66,24000.0,29.67,29.67,29.64,29.66,24000.0
2020-07-24 14:35:00,29.65,29.67,29.63,29.66,103080.0,29.65,29.67,29.63,29.66,103080.0
2020-07-24 14:40:00,29.66,29.68,29.65,29.66,114210.0,29.66,29.68,29.65,29.66,114210.0
2020-07-24 14:45:00,29.65,29.67,29.64,29.64,48000.0,29.65,29.67,29.64,29.64,48000.0
2020-07-24 14:50:00,29.64,29.64,29.6,29.6,36000.0,29.64,29.64,29.6,29.6,36000.0
2020-07-24 14:55:00,29.61,29.61,29.58,29.58,51000.0,29.61,29.61,29.58,29.58,51000.0
2020-07-24 15:00:00,29.59,29.6,29.56,29.59,145470.0,29.59,29.6,29.56,29.59,145470.0
2020-07-24 15:05:00,29.59,29.61,29.59,29.6,28620.0,29.59,29.61,29.59,29.6,28620.0
2020-07-24 15:10:00,29.59,29.61,29.59,29.6,40500.0,29.59,29.61,29.59,29.6,40500.0
2020-07-24 15:15:00,29.59,29.59,29.53,29.53,70605.0,29.59,29.59,29.53,29.53,70605.0
2020-07-24 15:20:00,29.55,29.57,29.55,29.55,19500.0,29.55,29.57,29.55,29.55,19500.0
2020-07-24 15:25:00,29.55,29.56,29.49,29.53,111075.0,29.55,29.56,29.49,29.53,111075.0
2020-07-24 15:30:00,29.52,29.54,29.49,29.51,84000.0,29.52,29.54,29.49,29.51,84000.0
2020-07-24 15:35:00,29.51,29.56,29.5,29.55,111660.0,29.51,29.56,29.5,29.55,111660.0
2020-07-24 15:40:00,29.56,29.57,29.51,29.51,130500.0,29.56,29.57,29.51,29.51,130500.0
2020-07-24 15:45:00,29.52,29.54,29.48,29.49,148725.0,29.52,29.54,29.48,29.49,148725.0
2020-07-24 15:50:00,29.49,29.63,29.49,29.52,444135.0,29.49,29.63,29.49,29.52,444135.0
2020-07-24 15:55:00,29.53,29.55,29.48,29.49,817440.0,29.53,29.55,29.48,29.49,817440.0
2020-07-27 09:30:00,29.58,29.69,29.58,29.62,94890.0,29.58,29.69,29.58,29.62,94890.0
2020-07-27 09:35:00,29.61,29.66,29.57,29.61,109050.0,29.61,29.66,29.57,29.61,109050.0
2020-07-27 09:40:00,29.61,29.72,29.6,29.72,70500.0,29.61,29.72,29.6,29.72,70500.0
2020-07-27 09:45:00,29.73,29.82,29.63,29.68,162675.0,29.73,29.82,29.63,29.68,162675.0
2020-07-27 09:50:00,29.7,29.7,29.64,29.64,85395.0,29.7,29.7,29.64,29.64,85395.0
2020-07-27 09:55:00,29.67,29.7,29.64,29.68,86580.0,29.67,29.7,29.64,29.68,86580.0
2020-07-27 10:00:00,29.69,29.69,29.65,29.66,84030.0,29.69,29.69,29.65,29.66,84030.0
2020-07-27 10:05:00,29.65,29.68,29.63,29.66,43500.0,29.65,29.68,29.63,29.66,43500.0
2020-07-27 10:10:00,29.68,29.69,29.63,29.63,78570.0,29.68,29.69,29.63,29.63,78570.0
2020-07-27 10:15:00,29.64,29.67,29.62,29.67,31500.0,29.64,29.67,29.62,29.67,31500.0
2020-07-27 10:20:00,29.67,29.7,29.65,29.67,87015.0,29.67,29.7,29.65,29.67,87015.0
2020-07-27 10:25:00,29.67,29.68,29.66,29.67,49500.0,29.67,29.68,29.66,29.67,49500.0
2020-07-27 10:30:00,29.69,29.71,29.65,29.69,147210.0,29.69,29.71,29.65,29.69,147210.0
2020-07-27 10:35:00,29.69,29.74,29.67,29.74,67500.0,29.69,29.74,29.67,29.74,67500.0
2020-07-27 10:40:00,29.76,29.83,29.76,29.78,100500.0,29.76,29.83,29.76,29.78,100500.0
2020-07-27 10:45:00,29.77,29.81,29.69,29.81,360465.0,29.77,29.81,29.69,29.81,360465.0
2020-07-27 10:50:00,29.85,29.94,29.82,29.89,53100.0,29.85,29.94,29.82,29.89,53100.0
2020-07-27 10:55:00,29.9,29.91,29.74,29.78,101805.0,29.9,29.91,29.74,29.78,101805.0
2020-07-27 11:00:00,29.8,29.82,29.78,29.79,91500.0,29.8,29.82,29.78,29.79,91500.0
2020-07-27 11:05:00,29.82,29.82,29.77,29.8,109125.0,29.82,29.82,29.77,29.8,109125.0
2020-07-27 11:10:00,29.8,29.83,29.79,29.82,65115.0,29.8,29.83,29.79,29.82,65115.0
2020-07-27 11:15:00,29.81,29.81,29.77,29.79,70920.0,29.81,29.81,29.77,29.79,70920.0
2020-07-27 11:20:00,29.8,29.81,29.72,29.75,179445.0,29.8,29.81,29.72,29.75,179445.0
2020-07-27 11:25:00,29.74,29.79,29.74,29.76,37500.0,29.74,29.79,29.74,29.76,37500.0
2020-07-27 11:30:00,29.78,29.88,29.78,29.85,64515.0,29.78,29.88,29.78,29.85,64515.0
2020-07-27 11:35:00,29.83,29.85,29.8,29.84,64110.0,29.83,29.85,29.8,29.84,64110.0
2020-07-27 11:40:00,29.82,29.88,29.78,29.88,45465.0,29.82,29.88,29.78,29.88,45465.0
2020-07-27 11:45:00,29.89,29.97,29.89,29.93,70500.0,29.89,29.97,29.89,29.93,70500.0
2020-07-27 11:50:00,29.95,29.97,29.87,29.87,113445.0,29.95,29.97,29.87,29.87,113445.0
2020-07-27 11:55:00,29.88,29.89,29.86,29.88,123000.0,29.88,29.89,29.86,29.88,123000.0
2020-07-27 12:00:00,29.88,29.9,29.87,29.88,79680.0,29.88,29.9,29.87,29.88,79680.0
2020-07-27 12:05:00,29.9,29.9,29.85,29.85,106740.0,29.9,29.9,29.85,29.85,106740.0
2020-07-27 12:10:00,29.85,29.89,29.85,29.87,70500.0,29.85,29.89,29.85,29.87,70500.0
2020-07-27 12:15:00,29.87,29.89,29.85,29.85,75375.0,29.87,29.89,29.85,29.85,75375.0
2020-07-27 12:20:00,29.87,29.88,29.86,29.86,34500.0,29.87,29.88,29.86,29.86,34500.0
2020-07-27 12:25:00,29.86,29.95,29.86,29.93,66465.0,29.86,29.95,29.86,29.93,66465.0
2020-07-27 12:30:00,29.93,30.02,29.93,30.02,49800.0,29.93,30.02,29.93,30.02,49800.0
2020-07-27 12:35:00,30.04,30.04,30.0,30.01,352890.0,30.04,30.04,30.0,30.01,352890.0
2020-07-27 12:40:00,30.05,30.05,30.02,30.03,154350.0,30.05,30.05,30.02,30.03,154350.0
2020-07-27 12:45:00,30.03,30.03,29.94,29.96,94020.0,30.03,30.03,29.94,29.96,94020.0
2020-07-27 12:50:00,29.97,30.0,29.95,29.96,51390.0,29.97,30.0,29.95,29.96,51390.0
2020-07-27 12:55:00,29.98,30.0,29.96,29.98,42000.0,29.98,30.0,29.96,29.98,42000.0
2020-07-27 13:00:00,29.98,29.98,29.92,29.93,75720.0,29.98,29.98,29.92,29.93,75720.0
2020-07-27 13:05:00,29.92,29.92,29.85,29.87,63795.0,29.92,29.92,29.85,29.87,63795.0
2020-07-27 13:10:00,29.86,29.95,29.85,29.95,61290.0,29.86,29.95,29.85,29.95,61290.0
2020-07-27 13:15:00,29.95,29.96,29.91,29.92,95145.0,29.95,29.96,29.91,29.92,95145.0
2020-07-27 13:20:00,29.89,29.89,29.88,29.89,12030.0,29.89,29.89,29.88,29.89,12030.0
2020-07-27 13:25:00,29.9,29.9,29.87,29.89,56985.0,29.9,29.9,29.87,29.89,56985.0
2020-07-27 13:30:00,29.89,29.9,29.88,29.89,37200.0,29.89,29.9,29.88,29.89,37200.0
2020-07-27 13:35:00,29.89,29.92,29.88,29.92,26295.0,29.89,29.92,29.88,29.92,26295.0
2020-07-27 13:40:00,29.94,29.95,29.91,29.93,56790.0,29.94,29.95,29.91,29.93,56790.0
2020-07-27 13:45:00,29.94,29.95,29.93,29.94,31500.0,29.94,29.95,29.93,29.94,31500.0
2020-07-27 13:50:00,29.95,30.03,29.93,29.93,121875.0,29.95,30.03,29.93,29.93,121875.0
2020-07-27 13:55:00,29.92,29.92,29.88,29.88,43245.0,29.92,29.92,29.88,29.88,43245.0
2020-07-27 14:00:00,29.9,29.96,29.89,29.94,52500.0,29.9,29.96,29.89,29.94,52500.0
2020-07-27 14:05:00,29.95,29.98,29.94,29.97,40500.0,29.95,29.98,29.94,29.97,40500.0
2020-07-27 14:10:00,29.98,29.99,29.94,29.95,52500.0,29.98,29.99,29.94,29.95,52500.0
2020-07-27 14:15:00,29.95,29.96,29.91,29.92,70500.0,29.95,29.96,29.91,29.92,70500.0
2020-07-27 14:20:00,29.92,29.92,29.9,29.92,37515.0,29.92,29.92,29.9,29.92,37515.0
2020-07-27 14:25:00,29.93,29.96,29.91,29.96,46500.0,29.93,29.96,29.91,29.96,46500.0
2020-07-27 14:30:00,29.96,29.98,29.92,29.92,481020.0,29.96,29.98,29.92,29.92,481020.0
2020-07-27 14:35:00,29.92,29.94,29.89,29.94,48000.0,29.92,29.94,29.89,29.94,48000.0
2020-07-27 14:40:00,29.93,30.02,29.93,30.02,39000.0,29.93,30.02,29.93,30.02,39000.0
2020-07-27 14:45:00,30.01,30.03,29.98,29.98,89985.0,30.01,30.03,29.98,29.98,89985.0
2020-07-27 14:50:00,29.99,29.99,29.92,29.95,70230.0,29.99,29.99,29.92,29.95,70230.0
2020-07-27 14:55:00,29.95,29.95,29.89,29.89,63000.0,29.95,29.95,29.89,29.89,63000.0
2020-07-27 15:00:00,29.89,29.95,29.89,29.94,155835.0,29.89,29.95,29.89,29.94,155835.0
2020-07-27 15:05:00,29.95,29.95,29.92,29.94,73530.0,29.95,29.95,29.92,29.94,73530.0
2020-07-27 15:10:00,29.94,30.0,29.93,29.99,89790.0,29.94,30.0,29.93,29.99,89790.0
2020-07-27 15:15:00,29.99,30.0,29.97,29.98,57195.0,29.99,30.0,29.97,29.98,57195.0
2020-07-27 15:20:00,29.97,30.0,29.96,29.96,87000.0,29.97,30.0,29.96,29.96,87000.0
2020-07-27 15:25:00,29.96,29.97,29.93,29.96,66000.0,29.96,29.97,29.93,29.96,66000.0
2020-07-27 15:30:00,29.96,30.0,29.95,29.98,78855.0,29.96,30.0,29.95,29.98,78855.0
2020-07-27 15:35:00,29.97,29.98,29.95,29.97,114600.0,29.97,29.98,29.95,29.97,114600.0
2020-07-27 15:40:00,29.97,30.0,29.96,30.0,134850.0,29.97,30.0,29.96,30.0,134850.0
2020-07-27 15:45:00,29.99,30.01,29.97,30.01,181605.0,29.99,30.01,29.97,30.01,181605.0
2020-07-27 15:50:00,30.02,30.12,29.99,30.12,542280.0,30.02,30.12,29.99,30.12,542280.0
2020-07-27 15:55:00,30.08,30.09,30.01,30.03,556080.0,30.08,30.09,30.01,30.03,556080.0
2020-07-28 09:30:00,30.43,30.43,30.17,30.18,117285.0,30.43,30.43,30.17,30.18,117285.0
2020-07-28 09:35:00,30.14,30.18,30.08,30.14,70950.0,30.14,30.18,30.08,30.14,70950.0
2020-07-28 09:40:00,30.17,30.19,30.07,30.1,63315.0,30.17,30.19,30.07,30.1,63315.0
2020-07-28 09:45:00,30.09,30.1,30.01,30.03,97305.0,30.09,30.1,30.01,30.03,97305.0
2020-07-28 09:50:00,30.01,30.08,29.98,29.98,83160.0,30.01,30.08,29.98,29.98,83160.0
2020-07-28 09:55:00,30.01,30.15,29.98,30.14,72660.0,30.01,30.15,29.98,30.14,72660.0
2020-07-28 10:00:00,30.13,30.19,30.1,30.1,18345.0,30.13,30.19,30.1,30.1,18345.0
2020-07-28 10:05:00,30.08,30.18,30.05,30.18,58500.0,30.08,30.18,30.05,30.18,58500.0
2020-07-28 10:10:00,30.19,30.26,30.18,30.22,36060.0,30.19,30.26,30.18,30.22,36060.0
2020-07-28 10:15:00,30.24,30.32,30.24,30.32,16500.0,30.24,30.32,30.24,30.32,16500.0
2020-07-28 10:20:00,30.32,30.35,30.31,30.34,17370.0,30.32,30.35,30.31,30.34,17370.0
2020-07-28 10:25:00,30.35,30.36,30.25,30.27,78780.0,30.35,30.36,30.25,30.27,78780.0
2020-07-28 10:30:00,30.26,30.28,30.21,30.23,43500.0,30.26,30.28,30.21,30.23,43500.0
2020-07-28 10:35:00,30.2,30.22,30.2,30.22,25185.0,30.2,30.22,30.2,30.22,25185.0
2020-07-28 10:40:00,30.19,30.23,30.19,30.23,41145.0,30.19,30.23,30.19,30.23,41145.0
2020-07-28 10:45:00,30.23,30.27,30.23,30.27,24000.0,30.23,30.27,30.23,30.27,24000.0
2020-07-28 10:50:00,30.26,30.27,30.22,30.22,29655.0,30.26,30.27,30.22,30.22,29655.0
2020-07-28 10:55:00,30.24,30.24,30.19,30.19,45000.0,30.24,30.24,30.19,30.19,45000.0
2020-07-28 11:00:00,30.21,30.21,30.19,30.19,19500.0,30.21,30.21,30.19,30.19,19500.0
2020-07-28 11:05:00,30.19,30.19,30.14,30.16,26325.0,30.19,30.19,30.14,30.16,26325.0
2020-07-28 11:10:00,30.18,30.18,30.13,30.15,66060.0,30.18,30.18,30.13,30.15,66060.0
2020-07-28 11:15:00,30.15,30.23,30.14,30.23,50130.0,30.15,30.23,30.14,30.23,50130.0
2020-07-28 11:20:00,30.22,30.26,30.22,30.24,40500.0,30.22,30.26,30.22,30.24,40500.0
2020-07-28 11:25:00,30.25,30.25,30.23,30.24,27000.0,30.25,30.25,30.23,30.24,27000.0
2020-07-28 11:30:00,30.23,30.25,30.23,30.23,52980.0,30.23,30.25,30.23,30.23,52980.0
2020-07-28 11:35:00,30.24,30.28,30.21,30.28,49845.0,30.24,30.28,30.21,30.28,49845.0
2020-07-28 11:40:00,30.29,30.32,30.28,30.29,99840.0,30.29,30.32,30.28,30.29,99840.0
2020-07-28 11:45:00,30.28,30.3,30.27,30.27,22725.0,30.28,30.3,30.27,30.27,22725.0
2020-07-28 11:50:00,30.29,30.29,30.25,30.25,66735.0,30.29,30.29,30.25,30.25,66735.0
2020-07-28 11:55:00,30.26,30.29,30.26,30.28,13500.0,30.26,30.29,30.26,30.28,13500.0
2020-07-28 12:00:00,30.29,30.31,30.26,30.26,48765.0,30.29,30.31,30.26,30.26,48765.0
2020-07-28 12:05:00,30.25,30.27,30.23,30.27,73500.0,30.25,30.27,30.23,30.27,73500.0
2020-07-28 12:10:00,30.24,30.25,30.22,30.25,28500.0,30.24,30.25,30.22,30.25,28500.0
2020-07-28 12:15:00,30.24,30.25,30.2,30.24,55020.0,30.24,30.25,30.2,30.24,55020.0
2020-07-28 12:20:00,30.22,30.24,30.22,30.23,22260.0,30.22,30.24,30.22,30.23,22260.0
2020-07-28 12:25:00,30.22,30.23,30.21,30.22,23865.0,30.22,30.23,30.21,30.22,23865.0
2020-07-28 12:30:00,30.23,30.25,30.22,30.24,65250.0,30.23,30.25,30.22,30.24,65250.0
2020-07-28 12:35:00,30.23,30.23,30.14,30.15,73500.0,30.23,30.23,30.14,30.15,73500.0
2020-07-28 12:40:00,30.14,30.14,30.09,30.11,61365.0,30.14,30.14,30.09,30.11,61365.0
2020-07-28 12:45:00,30.11,30.14,30.11,30.13,54945.0,30.11,30.14,30.11,30.13,54945.0
2020-07-28 12:50:00,30.13,30.23,30.13,30.21,21360.0,30.13,30.23,30.13,30.21,21360.0
2020-07-28 12:55:00,30.26,30.3,30.25,30.3,13500.0,30.26,30.3,30.25,30.3,13500.0
2020-07-28 13:00:00,30.32,30.33,30.3,30.32,22500.0,30.32,30.33,30.3,30.32,22500.0
2020-07-28 13:05:00,30.31,30.32,30.28,30.32,36495.0,30.31,30.32,30.28,30.32,36495.0
2020-07-28 13:10:00,30.32,30.36,30.32,30.36,34905.0,30.32,30.36,30.32,30.36,34905.0
2020-07-28 13:15:00,30.36,30.42,30.36,30.42,27000.0,30.36,30.42,30.36,30.42,27000.0
2020-07-28 13:20:00,30.42,30.47,30.42,30.45,37500.0,30.42,30.47,30.42,30.45,37500.0
2020-07-28 13:25:00,30.46,30.53,30.44,30.53,44475.0,30.46,30.53,30.44,30.53,44475.0
2020-07-28 13:30:00,30.52,30.58,30.51,30.55,110010.0,30.52,30.58,30.51,30.55,110010.0
2020-07-28 13:35:00,30.55,30.56,30.49,30.49,52410.0,30.55,30.56,30.49,30.49,52410.0
2020-07-28 13:40:00,30.49,30.49,30.44,30.46,54615.0,30.49,30.49,30.44,30.46,54615.0
2020-07-28 13:45:00,30.46,30.54,30.46,30.54,19500.0,30.46,30.54,30.46,30.54,19500.0
2020-07-28 13:50:00,30.54,30.54,30.49,30.5,66360.0,30.54,30.54,30.49,30.5,66360.0
2020-07-28 13:55:00,30.49,30.54,30.49,30.54,22500.0,30.49,30.54,30.49,30.54,22500.0
2020-07-28 14:00:00,30.54,30.54,30.53,30.53,34635.0,30.54,30.54,30.53,30.53,34635.0
2020-07-28 14:05:00,30.53,30.54,30.5,30.5,72900.0,30.53,30.54,30.5,30.5,72900.0
2020-07-28 14:10:00,30.5,30.5,30.42,30.43,76560.0,30.5,30.5,30.42,30.43,76560.0
2020-07-28 14:15:00,30.42,30.44,30.42,30.42,18000.0,30.42,30.44,30.42,30.42,18000.0
2020-07-28 14:20:00,30.43,30.45,30.42,30.42,42000.0,30.43,30.45,30.42,30.42,42000.0
2020-07-28 14:25:00,30.44,30.44,30.31,30.34,88620.0,30.44,30.44,30.31,30.34,88620.0
2020-07-28 14:30:00,30.32,30.36,30.32,30.34,21000.0,30.32,30.36,30.32,30.34,21000.0
2020-07-28 14:35:00,30.34,30.38,30.33,30.38,27240.0,30.34,30.38,30.33,30.38,27240.0
2020-07-28 14:40:00,30.38,30.38,30.36,30.36,22500.0,30.38,30.38,30.36,30.36,22500.0
2020-07-28 14:45:00,30.34,30.36,30.32,30.35,37500.0,30.34,30.36,30.32,30.35,37500.0
2020-07-28 14:50:00,30.34,30.34,30.27,30.29,48000.0,30.34,30.34,30.27,30.29,48000.0
2020-07-28 14:55:00,30.3,30.36,30.27,30.3,47565.0,30.3,30.36,30.27,30.3,47565.0
2020-07-28 15:00:00,30.31,30.32,30.23,30.26,100485.0,30.31,30.32,30.23,30.26,100485.0
2020-07-28 15:05:00,30.25,30.27,30.23,30.27,31500.0,30.25,30.27,30.23,30.27,31500.0
2020-07-28 15:10:00,30.25,30.27,30.23,30.24,45000.0,30.25,30.27,30.23,30.24,45000.0
2020-07-28 15:15:00,30.24,30.29,30.21,30.24,165885.0,30.24,30.29,30.21,30.24,165885.0
2020-07-28 15:20:00,30.24,30.27,30.2,30.26,49620.0,30.24,30.27,30.2,30.26,49620.0
2020-07-28 15:25:00,30.24,30.26,30.2,30.23,44055.0,30.24,30.26,30.2,30.23,44055.0
2020-07-28 15:30:00,30.2,30.25,30.17,30.19,112005.0,30.2,30.25,30.17,30.19,112005.0
2020-07-28 15:35:00,30.18,30.2,30.15,30.18,52635.0,30.18,30.2,30.15,30.18,52635.0
2020-07-28 15:40:00,30.2,30.21,30.14,30.18,141000.0,30.2,30.21,30.14,30.18,141000.0
2020-07-28 15:45:00,30.18,30.19,30.1,30.1,147450.0,30.18,30.19,30.1,30.1,147450.0
2020-07-28 15:50:00,30.07,30.08,30.01,30.01,270510.0,30.07,30.08,30.01,30.01,270510.0
2020-07-28 15:55:00,30.02,30.04,29.98,30.03,308460.0,30.02,30.04,29.98,30.03,308460.0
2020-07-29 09:30:00,30.05,30.59,30.05,30.27,120705.0,30.05,30.59,30.05,30.27,120705.0
2020-07-29 09:35:00,30.3,30.38,30.17,30.19,68175.0,30.3,30.38,30.17,30.19,68175.0
2020-07-29 09:40:00,30.2,30.32,30.19,30.27,42120.0,30.2,30.32,30.19,30.27,42120.0
2020-07-29 09:45:00,30.23,30.23,29.89,29.95,192945.0,30.23,30.23,29.89,29.95,192945.0
2020-07-29 09:50:00,29.99,30.0,29.91,29.93,283200.0,29.99,30.0,29.91,29.93,283200.0
2020-07-29 09:55:00,29.93,29.97,29.91,29.93,110865.0,29.93,29.97,29.91,29.93,110865.0
2020-07-29 10:00:00,29.95,30.03,29.92,30.03,207975.0,29.95,30.03,29.92,30.03,207975.0
2020-07-29 10:05:00,30.02,30.11,30.02,30.05,49815.0,30.02,30.11,30.02,30.05,49815.0
2020-07-29 10:10:00,30.04,30.18,30.02,30.12,83115.0,30.04,30.18,30.02,30.12,83115.0
2020-07-29 10:15:00,30.13,30.13,30.09,30.1,27000.0,30.13,30.13,30.09,30.1,27000.0
2020-07-29 10:20:00,30.1,30.12,29.93,30.03,125265.0,30.1,30.12,29.93,30.03,125265.0
2020-07-29 10:25:00,30.06,30.06,30.0,30.03,33000.0,30.06,30.06,30.0,30.03,33000.0
2020-07-29 10:30:00,30.04,30.17,30.03,30.04,103545.0,30.04,30.17,30.03,30.04,103545.0
2020-07-29 10:35:00,30.08,30.18,30.03,30.04,93855.0,30.08,30.18,30.03,30.04,93855.0
2020-07-29 10:40:00,30.1,30.15,30.09,30.11,78060.0,30.1,30.15,30.09,30.11,78060.0
2020-07-29 10:45:00,30.15,30.16,30.09,30.15,221100.0,30.15,30.16,30.09,30.15,221100.0
2020-07-29 10:50:00,30.16,30.18,30.1,30.1,132375.0,30.16,30.18,30.1,30.1,132375.0
2020-07-29 10:55:00,30.11,30.16,30.1,30.15,45000.0,30.11,30.16,30.1,30.15,45000.0
2020-07-29 11:00:00,30.14,30.21,30.12,30.19,44385.0,30.14,30.21,30.12,30.19,44385.0
2020-07-29 11:05:00,30.15,30.23,30.15,30.22,308865.0,30.15,30.23,30.15,30.22,308865.0
2020-07-29 11:10:00,30.22,30.36,30.22,30.29,107580.0,30.22,30.36,30.22,30.29,107580.0
2020-07-29 11:15:00,30.3,30.31,30.29,30.3,45750.0,30.3,30.31,30.29,30.3,45750.0
2020-07-29 11:20:00,30.27,30.28,30.24,30.26,25500.0,30.27,30.28,30.24,30.26,25500.0
2020-07-29 11:25:00,30.27,30.27,30.2,30.23,96225.0,30.27,30.27,30.2,30.23,96225.0
2020-07-29 11:30:00,30.22,30.23,30.2,30.22,56130.0,30.22,30.23,30.2,30.22,56130.0
2020-07-29 11:35:00,30.21,30.21,30.19,30.2,31500.0,30.21,30.21,30.19,30.2,31500.0
2020-07-29 11:40:00,30.22,30.31,30.2,30.28,63375.0,30.22,30.31,30.2,30.28,63375.0
2020-07-29 11:45:00,30.26,30.32,30.26,30.3,43500.0,30.26,30.32,30.26,30.3,43500.0
2020-07-29 11:50:00,30.31,30.31,30.25,30.28,38055.0,30.31,30.31,30.25,30.28,38055.0
2020-07-29 11:55:00,30.27,30.31,30.26,30.3,48210.0,30.27,30.31,30.26,30.3,48210.0
2020-07-29 12:00:00,30.29,30.29,30.23,30.29,34500.0,30.29,30.29,30.23,30.29,34500.0
2020-07-29 12:05:00,30.3,30.31,30.25,30.25,43500.0,30.3,30.31,30.25,30.25,43500.0
2020-07-29 12:10:00,30.25,30.26,30.19,30.21,49020.0,30.25,30.26,30.19,30.21,49020.0
2020-07-29 12:15:00,30.18,30.2,30.14,30.18,61980.0,30.18,30.2,30.14,30.18,61980.0
2020-07-29 12:20:00,30.18,30.24,30.18,30.21,18000.0,30.18,30.24,30.18,30.21,18000.0
2020-07-29 12:25:00,30.2,30.3,30.2,30.3,39000.0,30.2,30.3,30.2,30.3,39000.0
2020-07-29 12:30:00,30.29,30.3,30.25,30.28,53625.0,30.29,30.3,30.25,30.28,53625.0
2020-07-29 12:35:00,30.3,30.32,30.28,30.28,28500.0,30.3,30.32,30.28,30.28,28500.0
2020-07-29 12:40:00,30.28,30.31,30.25,30.27,33000.0,30.28,30.31,30.25,30.27,33000.0
2020-07-29 12:45:00,30.26,30.28,30.25,30.27,30000.0,30.26,30.28,30.25,30.27,30000.0
2020-07-29 12:50:00,30.27,30.31,30.24,30.24,31500.0,30.27,30.31,30.24,30.24,31500.0
2020-07-29 12:55:00,30.24,30.27,30.23,30.27,27885.0,30.24,30.27,30.23,30.27,27885.0
2020-07-29 13:00:00,30.27,30.27,30.19,30.21,51525.0,30.27,30.27,30.19,30.21,51525.0
2020-07-29 13:05:00,30.2,30.24,30.18,30.22,58500.0,30.2,30.24,30.18,30.22,58500.0
2020-07-29 13:10:00,30.22,30.26,30.22,30.26,54960.0,30.22,30.26,30.22,30.26,54960.0
2020-07-29 13:15:00,30.25,30.25,30.18,30.18,204405.0,30.25,30.25,30.18,30.18,204405.0
2020-07-29 13:20:00,30.18,30.2,30.16,30.19,54615.0,30.18,30.2,30.16,30.19,54615.0
2020-07-29 13:25:00,30.17,30.23,30.17,30.2,60750.0,30.17,30.23,30.17,30.2,60750.0
2020-07-29 13:30:00,30.19,30.19,30.12,30.12,25500.0,30.19,30.19,30.12,30.12,25500.0
2020-07-29 13:35:00,30.13,30.16,30.11,30.13,54000.0,30.13,30.16,30.11,30.13,54000.0
2020-07-29 13:40:00,30.13,30.14,30.1,30.13,82425.0,30.13,30.14,30.1,30.13,82425.0
2020-07-29 13:45:00,30.12,30.14,30.09,30.12,78000.0,30.12,30.14,30.09,30.12,78000.0
2020-07-29 13:50:00,30.11,30.13,30.08,30.12,58320.0,30.11,30.13,30.08,30.12,58320.0
2020-07-29 13:55:00,30.1,30.12,30.04,30.05,76515.0,30.1,30.12,30.04,30.05,76515.0
2020-07-29 14:00:00,30.01,30.14,30.01,30.07,92850.0,30.01,30.14,30.01,30.07,92850.0
2020-07-29 14:05:00,30.08,30.11,30.04,30.09,70680.0,30.08,30.11,30.04,30.09,70680.0
2020-07-29 14:10:00,30.06,30.07,30.03,30.06,60000.0,30.06,30.07,30.03,30.06,60000.0
2020-07-29 14:15:00,30.07,30.09,30.05,30.06,165150.0,30.07,30.09,30.05,30.06,165150.0
2020-07-29 14:20:00,30.07,30.12,30.05,30.11,69375.0,30.07,30.12,30.05,30.11,69375.0
2020-07-29 14:25:00,30.1,30.25,30.1,30.25,110940.0,30.1,30.25,30.1,30.25,110940.0
2020-07-29 14:30:00,30.24,30.27,30.2,30.21,76500.0,30.24,30.27,30.2,30.21,76500.0
2020-07-29 14:35:00,30.2,30.24,30.16,30.24,81000.0,30.2,30.24,30.16,30.24,81000.0
2020-07-29 14:40:00,30.21,30.33,30.21,30.31,57000.0,30.21,30.33,30.21,30.31,57000.0
2020-07-29 14:45:00,30.3,30.38,30.3,30.37,78000.0,30.3,30.38,30.3,30.37,78000.0
2020-07-29 14:50:00,30.37,30.41,30.31,30.33,56910.0,30.37,30.41,30.31,30.33,56910.0
2020-07-29 14:55:00,30.34,30.35,30.32,30.33,42000.0,30.34,30.35,30.32,30.33,42000.0
2020-07-29 15:00:00,30.31,30.34,30.23,30.24,115500.0,30.31,30.34,30.23,30.24,115500.0
2020-07-29 15:05:00,30.25,30.33,30.23,30.32,72675.0,30.25,30.33,30.23,30.32,72675.0
2020-07-29 15:10:00,30.32,30.35,30.29,30.3,51000.0,30.32,30.35,30.29,30.3,51000.0
2020-07-29 15:15:00,30.3,30.34,30.3,30.31,50100.0,30.3,30.34,30.3,30.31,50100.0
2020-07-29 15:20:00,30.31,30.36,30.31,30.33,50250.0,30.31,30.36,30.31,30.33,50250.0
2020-07-29 15:25:00,30.33,30.37,30.32,30.36,58980.0,30.33,30.37,30.32,30.36,58980.0
2020-07-29 15:30:00,30.33,30.38,30.32,30.34,109755.0,30.33,30.38,30.32,30.34,109755.0
2020-07-29 15:35:00,30.33,30.41,30.31,30.4,76500.0,30.33,30.41,30.31,30.4,76500.0
2020-07-29 15:40:00,30.38,30.39,30.33,30.37,99750.0,30.38,30.39,30.33,30.37,99750.0
2020-07-29 15:45:00,30.37,30.49,30.32,30.48,126135.0,30.37,30.49,30.32,30.48,126135.0
2020-07-29 15:50:00,30.46,30.54,30.38,30.45,256275.0,30.46,30.54,30.38,30.45,256275.0
2020-07-29 15:55:00,30.44,30.47,30.39,30.47,320100.0,30.44,30.47,30.39,30.47,320100.0
2020-07-30 09:30:00,32.0,32.44,31.95,32.17,958185.0,32.0,32.44,31.95,32.17,958185.0
2020-07-30 09:35:00,32.04,32.13,31.63,31.95,463395.0,32.04,32.13,31.63,31.95,463395.0
2020-07-30 09:40:00,31.96,32.01,31.7,31.91,262665.0,31.96,32.01,31.7,31.91,262665.0
2020-07-30 09:45:00,31.88,32.0,31.78,31.94,586635.0,31.88,32.0,31.78,31.94,586635.0
2020-07-30 09:50:00,32.0,32.37,31.92,32.27,324885.0,32.0,32.37,31.92,32.27,324885.0
2020-07-30 09:55:00,32.31,32.43,32.15,32.25,322065.0,32.31,32.43,32.15,32.25,322065.0
2020-07-30 10:00:00,32.21,32.46,32.08,32.37,445815.0,32.21,32.46,32.08,32.37,445815.0
2020-07-30 10:05:00,32.34,32.34,32.14,32.17,102420.0,32.34,32.34,32.14,32.17,102420.0
2020-07-30 10:10:00,32.13,32.16,31.67,31.67,252855.0,32.13,32.16,31.67,31.67,252855.0
2020-07-30 10:15:00,31.7,31.81,31.6,31.67,187185.0,31.7,31.81,31.6,31.67,187185.0
2020-07-30 10:20:00,31.65,31.65,31.35,31.57,234510.0,31.65,31.65,31.35,31.57,234510.0
2020-07-30 10:25:00,31.58,31.96,31.58,31.81,179670.0,31.58,31.96,31.58,31.81,179670.0
2020-07-30 10:30:00,31.9,32.15,31.9,32.14,201930.0,31.9,32.15,31.9,32.14,201930.0
2020-07-30 10:35:00,32.13,32.31,32.11,32.2,208470.0,32.13,32.31,32.11,32.2,208470.0
2020-07-30 10:40:00,32.25,32.27,32.02,32.05,429975.0,32.25,32.27,32.02,32.05,429975.0
2020-07-30 10:45:00,32.06,32.16,32.03,32.1,180225.0,32.06,32.16,32.03,32.1,180225.0
2020-07-30 10:50:00,32.11,32.24,32.04,32.24,162435.0,32.11,32.24,32.04,32.24,162435.0
2020-07-30 10:55:00,32.22,32.46,32.22,32.44,184800.0,32.22,32.46,32.22,32.44,184800.0
2020-07-30 11:00:00,32.44,32.53,32.37,32.45,258105.0,32.44,32.53,32.37,32.45,258105.0
2020-07-30 11:05:00,32.48,32.53,32.25,32.31,173550.0,32.48,32.53,32.25,32.31,173550.0
2020-07-30 11:10:00,32.33,32.35,31.98,31.99,141000.0,32.33,32.35,31.98,31.99,141000.0
2020-07-30 11:15:00,32.01,32.3,32.01,32.28,238770.0,32.01,32.3,32.01,32.28,238770.0
2020-07-30 11:20:00,32.29,32.42,32.27,32.38,132660.0,32.29,32.42,32.27,32.38,132660.0
2020-07-30 11:25:00,32.39,32.39,32.32,32.33,108780.0,32.39,32.39,32.32,32.33,108780.0
2020-07-30 11:30:00,32.36,32.36,32.24,32.36,75000.0,32.36,32.36,32.24,32.36,75000.0
2020-07-30 11:35:00,32.36,32.36,32.24,32.27,81735.0,32.36,32.36,32.24,32.27,81735.0
2020-07-30 11:40:00,32.28,32.3,32.2,32.24,111300.0,32.28,32.3,32.2,32.24,111300.0
2020-07-30 11:45:00,32.25,32.31,32.2,32.27,153300.0,32.25,32.31,32.2,32.27,153300.0
2020-07-30 11:50:00,32.25,32.27,32.21,32.25,103305.0,32.25,32.27,32.21,32.25,103305.0
2020-07-30 11:55:00,32.25,32.27,32.2,32.2,62220.0,32.25,32.27,32.2,32.2,62220.0
2020-07-30 12:00:00,32.25,32.33,32.24,32.29,73200.0,32.25,32.33,32.24,32.29,73200.0
2020-07-30 12:05:00,32.28,32.31,32.22,32.23,51165.0,32.28,32.31,32.22,32.23,51165.0
2020-07-30 12:10:00,32.23,32.27,32.14,32.27,158790.0,32.23,32.27,32.14,32.27,158790.0
2020-07-30 12:15:00,32.28,32.33,32.15,32.24,66000.0,32.28,32.33,32.15,32.24,66000.0
2020-07-30 12:20:00,32.21,32.25,32.19,32.21,33000.0,32.21,32.25,32.19,32.21,33000.0
2020-07-30 12:25:00,32.21,32.25,32.13,32.13,58665.0,32.21,32.25,32.13,32.13,58665.0
2020-07-30 12:30:00,32.11,32.11,31.97,32.03,267195.0,32.11,32.11,31.97,32.03,267195.0
2020-07-30 12:35:00,32.05,32.05,31.95,31.97,71550.0,32.05,32.05,31.95,31.97,71550.0
2020-07-30 12:40:00,31.98,32.02,31.92,31.94,160950.0,31.98,32.02,31.92,31.94,160950.0
2020-07-30 12:45:00,31.94,31.95,31.82,31.85,124500.0,31.94,31.95,31.82,31.85,124500.0
2020-07-30 12:50:00,31.86,31.95,31.83,31.93,106560.0,31.86,31.95,31.83,31.93,106560.0
2020-07-30 12:55:00,31.96,31.96,31.89,31.95,91875.0,31.96,31.96,31.89,31.95,91875.0
2020-07-30 13:00:00,31.92,31.93,31.89,31.91,58500.0,31.92,31.93,31.89,31.91,58500.0
2020-07-30 13:05:00,31.91,31.92,31.86,31.89,135930.0,31.91,31.92,31.86,31.89,135930.0
2020-07-30 13:10:00,31.9,31.92,31.87,31.91,203880.0,31.9,31.92,31.87,31.91,203880.0
2020-07-30 13:15:00,31.91,31.93,31.89,31.91,135000.0,31.91,31.93,31.89,31.91,135000.0
2020-07-30 13:20:00,31.91,31.91,31.85,31.88,106500.0,31.91,31.91,31.85,31.88,106500.0
2020-07-30 13:25:00,31.89,31.93,31.86,31.88,54675.0,31.89,31.93,31.86,31.88,54675.0
2020-07-30 13:30:00,31.87,31.87,31.72,31.77,90465.0,31.87,31.87,31.72,31.77,90465.0
2020-07-30 13:35:00,31.77,31.8,31.76,31.77,36000.0,31.77,31.8,31.76,31.77,36000.0
2020-07-30 13:40:00,31.78,31.94,31.78,31.94,55500.0,31.78,31.94,31.78,31.94,55500.0
2020-07-30 13:45:00,31.95,31.95,31.78,31.82,143805.0,31.95,31.95,31.78,31.82,143805.0
2020-07-30 13:50:00,31.83,31.93,31.82,31.92,47835.0,31.83,31.93,31.82,31.92,47835.0
2020-07-30 13:55:00,31.94,32.08,31.92,32.07,116100.0,31.94,32.08,31.92,32.07,116100.0
2020-07-30 14:00:00,32.07,32.12,31.96,31.99,139935.0,32.07,32.12,31.96,31.99,139935.0
2020-07-30 14:05:00,31.99,32.0,31.86,31.86,224085.0,31.99,32.0,31.86,31.86,224085.0
2020-07-30 14:10:00,31.89,31.94,31.86,31.89,90225.0,31.89,31.94,31.86,31.89,90225.0
2020-07-30 14:15:00,31.87,31.92,31.84,31.92,88500.0,31.87,31.92,31.84,31.92,88500.0
2020-07-30 14:20:00,31.96,32.13,31.9,32.13,82500.0,31.96,32.13,31.9,32.13,82500.0
2020-07-30 14:25:00,32.13,32.13,31.98,32.0,43530.0,32.13,32.13,31.98,32.0,43530.0
2020-07-30 14:30:00,32.0,32.01,31.95,32.0,64485.0,32.0,32.01,31.95,32.0,64485.0
2020-07-30 14:35:00,32.0,32.07,31.97,32.07,135090.0,32.0,32.07,31.97,32.07,135090.0
2020-07-30 14:40:00,32.06,32.08,32.0,32.0,71955.0,32.06,32.08,32.0,32.0,71955.0
2020-07-30 14:45:00,32.0,32.05,31.98,32.02,101865.0,32.0,32.05,31.98,32.02,101865.0
2020-07-30 14:50:00,32.03,32.06,31.97,31.98,63315.0,32.03,32.06,31.97,31.98,63315.0
2020-07-30 14:55:00,31.98,32.08,31.98,32.06,127530.0,31.98,32.08,31.98,32.06,127530.0
2020-07-30 15:00:00,32.06,32.06,31.96,31.96,85035.0,32.06,32.06,31.96,31.96,85035.0
2020-07-30 15:05:00,31.94,32.01,31.94,31.99,92100.0,31.94,32.01,31.94,31.99,92100.0
2020-07-30 15:10:00,31.99,32.01,31.97,32.0,78825.0,31.99,32.01,31.97,32.0,78825.0
2020-07-30 15:15:00,31.99,32.0,31.95,31.98,323250.0,31.99,32.0,31.95,31.98,323250.0
2020-07-30 15:20:00,31.99,31.99,31.88,31.94,181620.0,31.99,31.99,31.88,31.94,181620.0
2020-07-30 15:25:00,31.93,31.95,31.9,31.91,120615.0,31.93,31.95,31.9,31.91,120615.0
2020-07-30 15:30:00,31.91,31.95,31.85,31.95,104595.0,31.91,31.95,31.85,31.95,104595.0
2020-07-30 15:35:00,31.94,31.96,31.93,31.93,132150.0,31.94,31.96,31.93,31.93,132150.0
2020-07-30 15:40:00,31.93,32.03,31.93,32.0,422085.0,31.93,32.03,31.93,32.0,422085.0
2020-07-30 15:45:00,32.0,32.07,31.99,32.04,248460.0,32.0,32.07,31.99,32.04,248460.0
2020-07-30 15:50:00,32.02,32.08,31.99,32.03,401265.0,32.02,32.08,31.99,32.03,401265.0
2020-07-30 15:55:00,32.04,32.1,31.97,32.01,984255.0,32.04,32.1,31.97,32.01,984255.0
2020-07-31 09:30:00,31.95,32.01,31.78,31.98,134340.0,31.95,32.01,31.78,31.98,134340.0
2020-07-31 09:35:00,31.91,32.07,31.88,32.04,87165.0,31.91,32.07,31.88,32.04,87165.0
2020-07-31 09:40:00,32.03,32.07,31.95,31.98,48000.0,32.03,32.07,31.95,31.98,48000.0
2020-07-31 09:45:00,31.97,31.99,31.83,31.84,89745.0,31.97,31.99,31.83,31.84,89745.0
2020-07-31 09:50:00,31.86,31.9,31.79,31.87,40350.0,31.86,31.9,31.79,31.87,40350.0
2020-07-31 09:55:00,31.89,31.9,31.81,31.9,50625.0,31.89,31.9,31.81,31.9,50625.0
2020-07-31 10:00:00,31.91,31.94,31.73,31.81,37095.0,31.91,31.94,31.73,31.81,37095.0
2020-07-31 10:05:00,31.81,31.81,31.7,31.7,46005.0,31.81,31.81,31.7,31.7,46005.0
2020-07-31 10:10:00,31.69,31.73,31.69,31.71,10500.0,31.69,31.73,31.69,31.71,10500.0
2020-07-31 10:15:00,31.69,31.69,31.42,31.44,88500.0,31.69,31.69,31.42,31.44,88500.0
2020-07-31 10:20:00,31.42,31.55,31.42,31.51,56235.0,31.42,31.55,31.42,31.51,56235.0
2020-07-31 10:25:00,31.53,31.6,31.47,31.47,49500.0,31.53,31.6,31.47,31.47,49500.0
2020-07-31 10:30:00,31.45,31.49,31.43,31.44,61500.0,31.45,31.49,31.43,31.44,61500.0
2020-07-31 10:35:00,31.43,31.56,31.43,31.55,45165.0,31.43,31.56,31.43,31.55,45165.0
2020-07-31 10:40:00,31.54,31.61,31.54,31.59,55680.0,31.54,31.61,31.54,31.59,55680.0
2020-07-31 10:45:00,31.57,31.59,31.53,31.53,24915.0,31.57,31.59,31.53,31.53,24915.0
2020-07-31 10:50:00,31.53,31.53,31.48,31.51,32040.0,31.53,31.53,31.48,31.51,32040.0
2020-07-31 10:55:00,31.5,31.56,31.48,31.56,24540.0,31.5,31.56,31.48,31.56,24540.0
2020-07-31 11:00:00,31.59,31.59,31.54,31.55,35175.0,31.59,31.59,31.54,31.55,35175.0
2020-07-31 11:05:00,31.54,31.54,31.46,31.47,20430.0,31.54,31.54,31.46,31.47,20430.0
2020-07-31 11:10:00,31.46,31.54,31.46,31.54,14415.0,31.46,31.54,31.46,31.54,14415.0
2020-07-31 11:15:00,31.56,31.65,31.55,31.64,362745.0,31.56,31.65,31.55,31.64,362745.0
2020-07-31 11:20:00,31.65,31.69,31.62,31.62,31935.0,31.65,31.69,31.62,31.62,31935.0
2020-07-31 11:25:00,31.61,31.62,31.61,31.62,24000.0,31.61,31.62,31.61,31.62,24000.0
2020-07-31 11:30:00,31.66,31.78,31.65,31.71,43500.0,31.66,31.78,31.65,31.71,43500.0
2020-07-31 11:35:00,31.69,31.71,31.69,31.7,13500.0,31.69,31.71,31.69,31.7,13500.0
2020-07-31 11:40:00,31.71,31.9,31.71,31.9,80115.0,31.71,31.9,31.71,31.9,80115.0
2020-07-31 11:45:00,31.88,31.93,31.88,31.89,28500.0,31.88,31.93,31.88,31.89,28500.0
2020-07-31 11:50:00,31.88,31.88,31.83,31.83,16890.0,31.88,31.88,31.83,31.83,16890.0
2020-07-31 11:55:00,31.86,31.87,31.81,31.83,33195.0,31.86,31.87,31.81,31.83,33195.0
2020-07-31 12:00:00,31.82,31.82,31.74,31.75,33750.0,31.82,31.82,31.74,31.75,33750.0
2020-07-31 12:05:00,31.74,31.76,31.67,31.67,37950.0,31.74,31.76,31.67,31.67,37950.0
2020-07-31 12:10:00,31.7,31.74,31.7,31.71,27210.0,31.7,31.74,31.7,31.71,27210.0
2020-07-31 12:15:00,31.74,31.74,31.69,31.69,19500.0,31.74,31.74,31.69,31.69,19500.0
2020-07-31 12:20:00,31.72,31.74,31.7,31.73,24000.0,31.72,31.74,31.7,31.73,24000.0
2020-07-31 12:25:00,31.72,31.75,31.69,31.72,34650.0,31.72,31.75,31.69,31.72,34650.0
2020-07-31 12:30:00,31.7,31.7,31.6,31.6,30000.0,31.7,31.7,31.6,31.6,30000.0
2020-07-31 12:35:00,31.58,31.59,31.56,31.56,15000.0,31.58,31.59,31.56,31.56,15000.0
2020-07-31 12:40:00,31.58,31.62,31.58,31.58,22905.0,31.58,31.62,31.58,31.58,22905.0
2020-07-31 12:45:00,31.59,31.59,31.52,31.52,23970.0,31.59,31.59,31.52,31.52,23970.0
2020-07-31 12:50:00,31.53,31.54,31.51,31.54,4500.0,31.53,31.54,31.51,31.54,4500.0
2020-07-31 12:55:00,31.53,31.56,31.49,31.56,45915.0,31.53,31.56,31.49,31.56,45915.0
2020-07-31 13:00:00,31.54,31.61,31.53,31.59,19575.0,31.54,31.61,31.53,31.59,19575.0
2020-07-31 13:05:00,31.58,31.63,31.57,31.57,52440.0,31.58,31.63,31.57,31.57,52440.0
2020-07-31 13:10:00,31.59,31.6,31.58,31.58,9000.0,31.59,31.6,31.58,31.58,9000.0
2020-07-31 13:15:00,31.58,31.58,31.54,31.55,27000.0,31.58,31.58,31.54,31.55,27000.0
2020-07-31 13:20:00,31.57,31.61,31.56,31.6,21000.0,31.57,31.61,31.56,31.6,21000.0
2020-07-31 13:25:00,31.62,31.62,31.59,31.6,31500.0,31.62,31.62,31.59,31.6,31500.0
2020-07-31 13:30:00,31.58,31.6,31.53,31.53,252765.0,31.58,31.6,31.53,31.53,252765.0
2020-07-31 13:35:00,31.51,31.57,31.51,31.55,34530.0,31.51,31.57,31.51,31.55,34530.0
2020-07-31 13:40:00,31.57,31.61,31.57,31.6,64500.0,31.57,31.61,31.57,31.6,64500.0
2020-07-31 13:45:00,31.6,31.6,31.56,31.56,43215.0,31.6,31.6,31.56,31.56,43215.0
2020-07-31 13:50:00,31.59,31.61,31.58,31.59,19500.0,31.59,31.61,31.58,31.59,19500.0
2020-07-31 13:55:00,31.59,31.59,31.55,31.55,27000.0,31.59,31.59,31.55,31.55,27000.0
2020-07-31 14:00:00,31.54,31.55,31.51,31.52,44700.0,31.54,31.55,31.51,31.52,44700.0
2020-07-31 14:05:00,31.51,31.51,31.42,31.42,91860.0,31.51,31.51,31.42,31.42,91860.0
2020-07-31 14:10:00,31.42,31.47,31.42,31.43,15000.0,31.42,31.47,31.42,31.43,15000.0
2020-07-31 14:15:00,31.47,31.49,31.46,31.48,19500.0,31.47,31.49,31.46,31.48,19500.0
2020-07-31 14:20:00,31.47,31.51,31.47,31.5,18000.0,31.47,31.51,31.47,31.5,18000.0
2020-07-31 14:25:00,31.51,31.55,31.5,31.53,42000.0,31.51,31.55,31.5,31.53,42000.0
2020-07-31 14:30:00,31.54,31.55,31.51,31.51,65880.0,31.54,31.55,31.51,31.51,65880.0
2020-07-31 14:35:00,31.52,31.54,31.48,31.48,46500.0,31.52,31.54,31.48,31.48,46500.0
2020-07-31 14:40:00,31.48,31.52,31.48,31.52,24195.0,31.48,31.52,31.48,31.52,24195.0
2020-07-31 14:45:00,31.52,31.53,31.44,31.44,70890.0,31.52,31.53,31.44,31.44,70890.0
2020-07-31 14:50:00,31.46,31.5,31.46,31.47,18000.0,31.46,31.5,31.46,31.47,18000.0
2020-07-31 14:55:00,31.49,31.5,31.46,31.47,26805.0,31.49,31.5,31.46,31.47,26805.0
2020-07-31 15:00:00,31.49,31.52,31.48,31.51,73545.0,31.49,31.52,31.48,31.51,73545.0
2020-07-31 15:05:00,31.51,31.53,31.5,31.5,25500.0,31.51,31.53,31.5,31.5,25500.0
2020-07-31 15:10:00,31.5,31.54,31.48,31.54,58500.0,31.5,31.54,31.48,31.54,58500.0
2020-07-31 15:15:00,31.54,31.58,31.51,31.56,55500.0,31.54,31.58,31.51,31.56,55500.0
2020-07-31 15:20:00,31.56,31.62,31.56,31.6,64500.0,31.56,31.62,31.56,31.6,64500.0
2020-07-31 15:25:00,31.6,31.65,31.6,31.63,58500.0,31.6,31.65,31.6,31.63,58500.0
2020-07-31 15:30:00,31.64,31.67,31.62,31.63,165615.0,31.64,31.67,31.62,31.63,165615.0
2020-07-31 15:35:00,31.64,31.65,31.62,31.62,372000.0,31.64,31.65,31.62,31.62,372000.0
2020-07-31 15:40:00,31.63,31.65,31.62,31.63,85500.0,31.63,31.65,31.62,31.63,85500.0
2020-07-31 15:45:00,31.64,31.77,31.64,31.76,155430.0,31.64,31.77,31.64,31.76,155430.0
2020-07-31 15:50:00,31.8,31.8,31.64,31.8,390000.0,31.8,31.8,31.64,31.8,390000.0
2020-07-31 15:55:00,31.8,31.82,31.76,31.81,370470.0,31.8,31.82,31.76,31.81,370470.0
2020-08-03 09:30:00,31.97,32.05,31.9,31.97,91080.0,31.97,32.05,31.9,31.97,91080.0
2020-08-03 09:35:00,31.94,32.01,31.9,31.97,87015.0,31.94,32.01,31.9,31.97,87015.0
2020-08-03 09:40:00,31.96,31.96,31.72,31.94,139530.0,31.96,31.96,31.72,31.94,139530.0
2020-08-03 09:45:00,31.89,31.93,31.69,31.69,54405.0,31.89,31.93,31.69,31.69,54405.0
2020-08-03 09:50:00,31.72,31.76,31.62,31.62,99000.0,31.72,31.76,31.62,31.62,99000.0
2020-08-03 09:55:00,31.61,31.77,31.6,31.77,61500.0,31.61,31.77,31.6,31.77,61500.0
2020-08-03 10:00:00,31.73,31.85,31.71,31.85,35370.0,31.73,31.85,31.71,31.85,35370.0
2020-08-03 10:05:00,31.82,31.85,31.68,31.7,31500.0,31.82,31.85,31.68,31.7,31500.0
2020-08-03 10:10:00,31.67,31.67,31.6,31.62,43515.0,31.67,31.67,31.6,31.62,43515.0
2020-08-03 10:15:00,31.65,31.71,31.59,31.6,316785.0,31.65,31.71,31.59,31.6,316785.0
2020-08-03 10:20:00,31.57,31.58,31.49,31.54,38550.0,31.57,31.58,31.49,31.54,38550.0
2020-08-03 10:25:00,31.57,31.67,31.57,31.62,61050.0,31.57,31.67,31.57,31.62,61050.0
2020-08-03 10:30:00,31.59,31.64,31.59,31.63,38160.0,31.59,31.64,31.59,31.63,38160.0
2020-08-03 10:35:00,31.62,31.62,31.56,31.59,22575.0,31.62,31.62,31.56,31.59,22575.0
2020-08-03 10:40:00,31.6,31.64,31.58,31.58,28500.0,31.6,31.64,31.58,31.58,28500.0
2020-08-03 10:45:00,31.56,31.64,31.56,31.63,15000.0,31.56,31.64,31.56,31.63,15000.0
2020-08-03 10:50:00,31.6,31.72,31.6,31.68,24600.0,31.6,31.72,31.6,31.68,24600.0
2020-08-03 10:55:00,31.68,31.69,31.58,31.58,43425.0,31.68,31.69,31.58,31.58,43425.0
2020-08-03 11:00:00,31.54,31.59,31.54,31.57,19755.0,31.54,31.59,31.54,31.57,19755.0
2020-08-03 11:05:00,31.56,31.59,31.55,31.57,27000.0,31.56,31.59,31.55,31.57,27000.0
2020-08-03 11:10:00,31.56,31.6,31.56,31.57,18000.0,31.56,31.6,31.56,31.57,18000.0
2020-08-03 11:15:00,31.57,31.61,31.56,31.6,22590.0,31.57,31.61,31.56,31.6,22590.0
2020-08-03 11:20:00,31.62,31.63,31.6,31.62,9060.0,31.62,31.63,31.6,31.62,9060.0
2020-08-03 11:25:00,31.62,31.62,31.56,31.56,57285.0,31.62,31.62,31.56,31.56,57285.0
2020-08-03 11:30:00,31.53,31.6,31.53,31.53,39000.0,31.53,31.6,31.53,31.53,39000.0
2020-08-03 11:35:00,31.54,31.55,31.52,31.55,18000.0,31.54,31.55,31.52,31.55,18000.0
2020-08-03 11:40:00,31.55,31.63,31.55,31.62,25500.0,31.55,31.63,31.55,31.62,25500.0
2020-08-03 11:45:00,31.6,31.6,31.58,31.58,16500.0,31.6,31.6,31.58,31.58,16500.0
2020-08-03 11:50:00,31.59,31.59,31.54,31.54,24000.0,31.59,31.59,31.54,31.54,24000.0
2020-08-03 11:55:00,31.57,31.65,31.52,31.62,84150.0,31.57,31.65,31.52,31.62,84150.0
2020-08-03 12:00:00,31.63,31.65,31.6,31.62,40800.0,31.63,31.65,31.6,31.62,40800.0
2020-08-03 12:05:00,31.65,31.67,31.57,31.57,31500.0,31.65,31.67,31.57,31.57,31500.0
2020-08-03 12:10:00,31.58,31.59,31.57,31.59,13500.0,31.58,31.59,31.57,31.59,13500.0
2020-08-03 12:15:00,31.6,31.64,31.57,31.57,79500.0,31.6,31.64,31.57,31.57,79500.0
2020-08-03 12:20:00,31.58,31.58,31.53,31.54,30000.0,31.58,31.58,31.53,31.54,30000.0
2020-08-03 12:25:00,31.56,31.57,31.4,31.4,66195.0,31.56,31.57,31.4,31.4,66195.0
2020-08-03 12:30:00,31.42,31.47,31.4,31.45,34500.0,31.42,31.47,31.4,31.45,34500.0
2020-08-03 12:35:00,31.47,31.51,31.47,31.47,21000.0,31.47,31.51,31.47,31.47,21000.0
2020-08-03 12:40:00,31.5,31.52,31.49,31.51,7500.0,31.5,31.52,31.49,31.51,7500.0
2020-08-03 12:45:00,31.53,31.53,31.49,31.49,24300.0,31.53,31.53,31.49,31.49,24300.0
2020-08-03 12:50:00,31.5,31.5,31.47,31.47,23955.0,31.5,31.5,31.47,31.47,23955.0
2020-08-03 12:55:00,31.48,31.5,31.48,31.48,17745.0,31.48,31.5,31.48,31.48,17745.0
2020-08-03 13:00:00,31.49,31.51,31.48,31.5,21000.0,31.49,31.51,31.48,31.5,21000.0
2020-08-03 13:05:00,31.5,31.52,31.48,31.48,15000.0,31.5,31.52,31.48,31.48,15000.0
2020-08-03 13:10:00,31.45,31.46,31.45,31.46,3000.0,31.45,31.46,31.45,31.46,3000.0
2020-08-03 13:15:00,31.45,31.55,31.45,31.51,66390.0,31.45,31.55,31.45,31.51,66390.0
2020-08-03 13:20:00,31.51,31.62,31.51,31.62,50310.0,31.51,31.62,31.51,31.62,50310.0
2020-08-03 13:25:00,31.6,31.64,31.58,31.62,46500.0,31.6,31.64,31.58,31.62,46500.0
2020-08-03 13:30:00,31.59,31.62,31.59,31.6,29310.0,31.59,31.62,31.59,31.6,29310.0
2020-08-03 13:35:00,31.6,31.67,31.59,31.67,50715.0,31.6,31.67,31.59,31.67,50715.0
2020-08-03 13:40:00,31.67,31.68,31.64,31.67,43620.0,31.67,31.68,31.64,31.67,43620.0
2020-08-03 13:45:00,31.68,31.71,31.68,31.68,51075.0,31.68,31.71,31.68,31.68,51075.0
2020-08-03 13:50:00,31.68,31.69,31.63,31.63,30075.0,31.68,31.69,31.63,31.63,30075.0
2020-08-03 13:55:00,31.64,31.65,31.64,31.64,12000.0,31.64,31.65,31.64,31.64,12000.0
2020-08-03 14:00:00,31.64,31.64,31.57,31.59,35520.0,31.64,31.64,31.57,31.59,35520.0
2020-08-03 14:05:00,31.57,31.61,31.56,31.6,66000.0,31.57,31.61,31.56,31.6,66000.0
2020-08-03 14:10:00,31.61,31.67,31.59,31.62,25185.0,31.61,31.67,31.59,31.62,25185.0
2020-08-03 14:15:00,31.62,31.65,31.62,31.65,10500.0,31.62,31.65,31.62,31.65,10500.0
2020-08-03 14:20:00,31.65,31.68,31.65,31.66,11610.0,31.65,31.68,31.65,31.66,11610.0
2020-08-03 14:25:00,31.65,31.66,31.64,31.64,21000.0,31.65,31.66,31.64,31.64,21000.0
2020-08-03 14:30:00,31.67,31.68,31.66,31.66,25500.0,31.67,31.68,31.66,31.66,25500.0
2020-08-03 14:35:00,31.66,31.66,31.62,31.66,73500.0,31.66,31.66,31.62,31.66,73500.0
2020-08-03 14:40:00,31.66,31.69,31.65,31.65,59535.0,31.66,31.69,31.65,31.65,59535.0
2020-08-03 14:45:00,31.66,31.66,31.57,31.59,48930.0,31.66,31.66,31.57,31.59,48930.0
2020-08-03 14:50:00,31.56,31.56,31.5,31.5,37500.0,31.56,31.56,31.5,31.5,37500.0
2020-08-03 14:55:00,31.5,31.56,31.49,31.5,39000.0,31.5,31.56,31.49,31.5,39000.0
2020-08-03 15:00:00,31.53,31.6,31.52,31.59,52650.0,31.53,31.6,31.52,31.59,52650.0
2020-08-03 15:05:00,31.59,31.59,31.54,31.55,308010.0,31.59,31.59,31.54,31.55,308010.0
2020-08-03 15:10:00,31.57,31.58,31.54,31.57,78360.0,31.57,31.58,31.54,31.57,78360.0
2020-08-03 15:15:00,31.57,31.58,31.53,31.53,57000.0,31.57,31.58,31.53,31.53,57000.0
2020-08-03 15:20:00,31.53,31.53,31.5,31.52,402015.0,31.53,31.53,31.5,31.52,402015.0
2020-08-03 15:25:00,31.53,31.53,31.49,31.49,89265.0,31.53,31.53,31.49,31.49,89265.0
2020-08-03 15:30:00,31.5,31.51,31.44,31.49,111435.0,31.5,31.51,31.44,31.49,111435.0
2020-08-03 15:35:00,31.5,31.58,31.5,31.57,53625.0,31.5,31.58,31.5,31.57,53625.0
2020-08-03 15:40:00,31.58,31.61,31.56,31.57,99525.0,31.58,31.61,31.56,31.57,99525.0
2020-08-03 15:45:00,31.57,31.59,31.49,31.51,124785.0,31.57,31.59,31.49,31.51,124785.0
2020-08-03 15:50:00,31.48,31.6,31.44,31.59,198750.0,31.48,31.6,31.44,31.59,198750.0
2020-08-03 15:55:00,31.58,31.62,31.56,31.56,215250.0,31.58,31.62,31.56,31.56,215250.0
2020-08-04 09:30:00,31.33,31.54,31.14,31.47,133740.0,31.33,31.54,31.14,31.47,133740.0
2020-08-04 09:35:00,31.45,31.45,31.26,31.38,31695.0,31.45,31.45,31.26,31.38,31695.0
2020-08-04 09:40:00,31.35,31.44,31.33,31.44,30450.0,31.35,31.44,31.33,31.44,30450.0
2020-08-04 09:45:00,31.44,31.5,31.44,31.45,10500.0,31.44,31.5,31.44,31.45,10500.0
2020-08-04 09:50:00,31.48,31.48,31.36,31.36,144615.0,31.48,31.48,31.36,31.36,144615.0
2020-08-04 09:55:00,31.38,31.4,31.3,31.3,19980.0,31.38,31.4,31.3,31.3,19980.0
2020-08-04 10:00:00,31.24,31.32,31.24,31.31,33255.0,31.24,31.32,31.24,31.31,33255.0
2020-08-04 10:05:00,31.33,31.35,31.26,31.33,54795.0,31.33,31.35,31.26,31.33,54795.0
2020-08-04 10:10:00,31.32,31.32,31.24,31.32,53205.0,31.32,31.32,31.24,31.32,53205.0
2020-08-04 10:15:00,31.31,31.32,31.25,31.32,42810.0,31.31,31.32,31.25,31.32,42810.0
2020-08-04 10:20:00,31.31,31.36,31.31,31.35,15180.0,31.31,31.36,31.31,31.35,15180.0
2020-08-04 10:25:00,31.34,31.36,31.27,31.35,42315.0,31.34,31.36,31.27,31.35,42315.0
2020-08-04 10:30:00,31.35,31.39,31.32,31.39,106545.0,31.35,31.39,31.32,31.39,106545.0
2020-08-04 10:35:00,31.36,31.38,31.35,31.38,43755.0,31.36,31.38,31.35,31.38,43755.0
2020-08-04 10:40:00,31.4,31.43,31.37,31.43,33630.0,31.4,31.43,31.37,31.43,33630.0
2020-08-04 10:45:00,31.47,31.52,31.46,31.52,22500.0,31.47,31.52,31.46,31.52,22500.0
2020-08-04 10:50:00,31.51,31.6,31.51,31.58,28815.0,31.51,31.6,31.51,31.58,28815.0
2020-08-04 10:55:00,31.58,31.67,31.58,31.65,50550.0,31.58,31.67,31.58,31.65,50550.0
2020-08-04 11:00:00,31.65,31.66,31.64,31.65,57480.0,31.65,31.66,31.64,31.65,57480.0
2020-08-04 11:05:00,31.66,31.71,31.65,31.71,187800.0,31.66,31.71,31.65,31.71,187800.0
2020-08-04 11:10:00,31.71,31.77,31.62,31.64,157215.0,31.71,31.77,31.62,31.64,157215.0
2020-08-04 11:15:00,31.66,31.66,31.61,31.64,48750.0,31.66,31.66,31.61,31.64,48750.0
2020-08-04 11:20:00,31.65,31.66,31.6,31.64,31710.0,31.65,31.66,31.6,31.64,31710.0
2020-08-04 11:25:00,31.61,31.63,31.54,31.62,129060.0,31.61,31.63,31.54,31.62,129060.0
2020-08-04 11:30:00,31.59,31.59,31.52,31.56,25845.0,31.59,31.59,31.52,31.56,25845.0
2020-08-04 11:35:00,31.53,31.56,31.5,31.5,18000.0,31.53,31.56,31.5,31.5,18000.0
2020-08-04 11:40:00,31.53,31.56,31.52,31.55,21945.0,31.53,31.56,31.52,31.55,21945.0
2020-08-04 11:45:00,31.54,31.57,31.54,31.54,28500.0,31.54,31.57,31.54,31.54,28500.0
2020-08-04 11:50:00,31.57,31.63,31.57,31.58,42210.0,31.57,31.63,31.57,31.58,42210.0
2020-08-04 11:55:00,31.58,31.58,31.52,31.52,20085.0,31.58,31.58,31.52,31.52,20085.0
2020-08-04 12:00:00,31.52,31.52,31.45,31.46,29490.0,31.52,31.52,31.45,31.46,29490.0
2020-08-04 12:05:00,31.45,31.45,31.42,31.42,37350.0,31.45,31.45,31.42,31.42,37350.0
2020-08-04 12:10:00,31.41,31.41,31.37,31.37,27000.0,31.41,31.41,31.37,31.37,27000.0
2020-08-04 12:15:00,31.38,31.38,31.3,31.3,58080.0,31.38,31.38,31.3,31.3,58080.0
2020-08-04 12:20:00,31.3,31.34,31.3,31.32,21000.0,31.3,31.34,31.3,31.32,21000.0
2020-08-04 12:25:00,31.4,31.4,31.37,31.4,19500.0,31.4,31.4,31.37,31.4,19500.0
2020-08-04 12:30:00,31.39,31.43,31.39,31.43,41910.0,31.39,31.43,31.39,31.43,41910.0
2020-08-04 12:35:00,31.43,31.46,31.43,31.44,13500.0,31.43,31.46,31.43,31.44,13500.0
2020-08-04 12:40:00,31.45,31.45,31.39,31.39,22500.0,31.45,31.45,31.39,31.39,22500.0
2020-08-04 12:45:00,31.35,31.35,31.29,31.29,117000.0,31.35,31.35,31.29,31.29,117000.0
2020-08-04 12:50:00,31.34,31.37,31.3,31.33,51075.0,31.34,31.37,31.3,31.33,51075.0
2020-08-04 12:55:00,31.34,31.39,31.32,31.37,28500.0,31.34,31.39,31.32,31.37,28500.0
2020-08-04 13:00:00,31.39,31.41,31.39,31.39,10650.0,31.39,31.41,31.39,31.39,10650.0
2020-08-04 13:05:00,31.43,31.43,31.39,31.39,7500.0,31.43,31.43,31.39,31.39,7500.0
2020-08-04 13:10:00,31.42,31.47,31.42,31.47,22770.0,31.42,31.47,31.42,31.47,22770.0
2020-08-04 13:15:00,31.48,31.48,31.46,31.46,21195.0,31.48,31.48,31.46,31.46,21195.0
2020-08-04 13:20:00,31.47,31.48,31.43,31.43,50925.0,31.47,31.48,31.43,31.43,50925.0
2020-08-04 13:25:00,31.43,31.44,31.34,31.34,19500.0,31.43,31.44,31.34,31.34,19500.0
2020-08-04 13:30:00,31.37,31.37,31.32,31.32,24825.0,31.37,31.37,31.32,31.32,24825.0
2020-08-04 13:35:00,31.34,31.36,31.32,31.33,232980.0,31.34,31.36,31.32,31.33,232980.0
2020-08-04 13:40:00,31.38,31.4,31.36,31.36,36000.0,31.38,31.4,31.36,31.36,36000.0
2020-08-04 13:45:00,31.38,31.43,31.37,31.42,52920.0,31.38,31.43,31.37,31.42,52920.0
2020-08-04 13:50:00,31.41,31.43,31.41,31.42,24000.0,31.41,31.43,31.41,31.42,24000.0
2020-08-04 13:55:00,31.42,31.43,31.4,31.42,32325.0,31.42,31.43,31.4,31.42,32325.0
2020-08-04 14:00:00,31.45,31.49,31.45,31.47,60000.0,31.45,31.49,31.45,31.47,60000.0
2020-08-04 14:05:00,31.45,31.47,31.44,31.47,100695.0,31.45,31.47,31.44,31.47,100695.0
2020-08-04 14:10:00,31.47,31.47,31.45,31.47,39000.0,31.47,31.47,31.45,31.47,39000.0
2020-08-04 14:15:00,31.48,31.48,31.44,31.44,45000.0,31.48,31.48,31.44,31.44,45000.0
2020-08-04 14:20:00,31.44,31.44,31.38,31.39,52500.0,31.44,31.44,31.38,31.39,52500.0
2020-08-04 14:25:00,31.38,31.43,31.37,31.37,41250.0,31.38,31.43,31.37,31.37,41250.0
2020-08-04 14:30:00,31.38,31.42,31.36,31.37,64710.0,31.38,31.42,31.36,31.37,64710.0
2020-08-04 14:35:00,31.39,31.41,31.35,31.35,111705.0,31.39,31.41,31.35,31.35,111705.0
2020-08-04 14:40:00,31.35,31.37,31.33,31.37,33000.0,31.35,31.37,31.33,31.37,33000.0
2020-08-04 14:45:00,31.37,31.37,31.36,31.36,4500.0,31.37,31.37,31.36,31.36,4500.0
2020-08-04 14:50:00,31.39,31.43,31.38,31.41,19500.0,31.39,31.43,31.38,31.41,19500.0
2020-08-04 14:55:00,31.44,31.44,31.38,31.39,18000.0,31.44,31.44,31.38,31.39,18000.0
2020-08-04 15:00:00,31.41,31.42,31.39,31.42,27000.0,31.41,31.42,31.39,31.42,27000.0
2020-08-04 15:05:00,31.42,31.44,31.42,31.44,21000.0,31.42,31.44,31.42,31.44,21000.0
2020-08-04 15:10:00,31.44,31.5,31.44,31.5,36210.0,31.44,31.5,31.44,31.5,36210.0
2020-08-04 15:15:00,31.5,31.5,31.46,31.47,21090.0,31.5,31.5,31.46,31.47,21090.0
2020-08-04 15:20:00,31.48,31.49,31.44,31.45,27000.0,31.48,31.49,31.44,31.45,27000.0
2020-08-04 15:25:00,31.46,31.46,31.42,31.43,39000.0,31.46,31.46,31.42,31.43,39000.0
2020-08-04 15:30:00,31.44,31.45,31.37,31.39,51030.0,31.44,31.45,31.37,31.39,51030.0
2020-08-04 15:35:00,31.39,31.47,31.38,31.47,31500.0,31.39,31.47,31.38,31.47,31500.0
2020-08-04 15:40:00,31.46,31.5,31.45,31.49,203430.0,31.46,31.5,31.45,31.49,203430.0
2020-08-04 15:45:00,31.49,31.51,31.41,31.44,131775.0,31.49,31.51,31.41,31.44,131775.0
2020-08-04 15:50:00,31.46,31.52,31.46,31.47,233220.0,31.46,31.52,31.46,31.47,233220.0
2020-08-04 15:55:00,31.51,31.53,31.48,31.53,200790.0,31.51,31.53,31.48,31.53,200790.0
2020-08-05 09:30:00,31.65,31.71,31.6,31.64,131895.0,31.65,31.71,31.6,31.64,131895.0
2020-08-05 09:35:00,31.68,31.68,31.64,31.65,7560.0,31.68,31.68,31.64,31.65,7560.0
2020-08-05 09:40:00,31.61,31.63,31.52,31.53,30000.0,31.61,31.63,31.52,31.53,30000.0
2020-08-05 09:45:00,31.56,31.59,31.56,31.56,16125.0,31.56,31.59,31.56,31.56,16125.0
2020-08-05 09:50:00,31.55,31.56,31.51,31.55,27870.0,31.55,31.56,31.51,31.55,27870.0
2020-08-05 09:55:00,31.56,31.61,31.56,31.6,43500.0,31.56,31.61,31.56,31.6,43500.0
2020-08-05 10:00:00,31.63,31.63,31.56,31.56,39375.0,31.63,31.63,31.56,31.56,39375.0
2020-08-05 10:05:00,31.57,31.57,31.44,31.45,26925.0,31.57,31.57,31.44,31.45,26925.0
2020-08-05 10:10:00,31.44,31.46,31.4,31.41,47985.0,31.44,31.46,31.4,31.41,47985.0
2020-08-05 10:15:00,31.39,31.39,31.37,31.39,16500.0,31.39,31.39,31.37,31.39,16500.0
2020-08-05 10:20:00,31.42,31.46,31.42,31.46,12000.0,31.42,31.46,31.42,31.46,12000.0
2020-08-05 10:25:00,31.46,31.47,31.44,31.44,27480.0,31.46,31.47,31.44,31.44,27480.0
2020-08-05 10:30:00,31.42,31.44,31.4,31.44,33120.0,31.42,31.44,31.4,31.44,33120.0
2020-08-05 10:35:00,31.44,31.46,31.43,31.43,10500.0,31.44,31.46,31.43,31.43,10500.0
2020-08-05 10:40:00,31.46,31.5,31.46,31.5,10500.0,31.46,31.5,31.46,31.5,10500.0
2020-08-05 10:45:00,31.5,31.5,31.43,31.43,15000.0,31.5,31.5,31.43,31.43,15000.0
2020-08-05 10:50:00,31.43,31.45,31.42,31.43,15000.0,31.43,31.45,31.42,31.43,15000.0
2020-08-05 10:55:00,31.41,31.41,31.27,31.27,52815.0,31.41,31.41,31.27,31.27,52815.0
2020-08-05 11:00:00,31.28,31.38,31.28,31.38,15000.0,31.28,31.38,31.28,31.38,15000.0
2020-08-05 11:05:00,31.38,31.45,31.37,31.44,19500.0,31.38,31.45,31.37,31.44,19500.0
2020-08-05 11:10:00,31.45,31.45,31.43,31.44,22500.0,31.45,31.45,31.43,31.44,22500.0
2020-08-05 11:15:00,31.42,31.42,31.37,31.37,13500.0,31.42,31.42,31.37,31.37,13500.0
2020-08-05 11:20:00,31.37,31.37,31.35,31.35,12000.0,31.37,31.37,31.35,31.35,12000.0
2020-08-05 11:25:00,31.35,31.36,31.33,31.34,38355.0,31.35,31.36,31.33,31.34,38355.0
2020-08-05 11:30:00,31.36,31.38,31.36,31.37,10500.0,31.36,31.38,31.36,31.37,10500.0
2020-08-05 11:35:00,31.38,31.38,31.36,31.37,21000.0,31.38,31.38,31.36,31.37,21000.0
2020-08-05 11:40:00,31.39,31.42,31.34,31.34,78960.0,31.39,31.42,31.34,31.34,78960.0
2020-08-05 11:45:00,31.33,31.33,31.33,31.33,1500.0,31.33,31.33,31.33,31.33,1500.0
2020-08-05 11:50:00,31.37,31.37,31.36,31.37,12345.0,31.37,31.37,31.36,31.37,12345.0
2020-08-05 11:55:00,31.38,31.4,31.37,31.37,30000.0,31.38,31.4,31.37,31.37,30000.0
2020-08-05 12:00:00,31.38,31.39,31.38,31.39,5580.0,31.38,31.39,31.38,31.39,5580.0
2020-08-05 12:05:00,31.37,31.37,31.36,31.37,16500.0,31.37,31.37,31.36,31.37,16500.0
2020-08-05 12:10:00,31.38,31.4,31.38,31.4,7500.0,31.38,31.4,31.38,31.4,7500.0
2020-08-05 12:15:00,31.4,31.4,31.38,31.38,9000.0,31.4,31.4,31.38,31.38,9000.0
2020-08-05 12:20:00,31.36,31.39,31.35,31.35,9180.0,31.36,31.39,31.35,31.35,9180.0
2020-08-05 12:25:00,31.37,31.38,31.35,31.35,16500.0,31.37,31.38,31.35,31.35,16500.0
2020-08-05 12:30:00,31.36,31.38,31.36,31.38,13590.0,31.36,31.38,31.36,31.38,13590.0
2020-08-05 12:35:00,31.39,31.4,31.37,31.4,12000.0,31.39,31.4,31.37,31.4,12000.0
2020-08-05 12:40:00,31.41,31.42,31.41,31.41,10500.0,31.41,31.42,31.41,31.41,10500.0
2020-08-05 12:45:00,31.42,31.42,31.42,31.42,7500.0,31.42,31.42,31.42,31.42,7500.0
2020-08-05 12:50:00,31.42,31.43,31.42,31.43,8580.0,31.42,31.43,31.42,31.43,8580.0
2020-08-05 12:55:00,31.43,31.44,31.42,31.44,34500.0,31.43,31.44,31.42,31.44,34500.0
2020-08-05 13:00:00,31.44,31.46,31.44,31.44,6000.0,31.44,31.46,31.44,31.44,6000.0
2020-08-05 13:05:00,31.44,31.44,31.43,31.43,6105.0,31.44,31.44,31.43,31.43,6105.0
2020-08-05 13:10:00,31.43,31.43,31.42,31.43,6225.0,31.43,31.43,31.42,31.43,6225.0
2020-08-05 13:15:00,31.44,31.49,31.44,31.47,18000.0,31.44,31.49,31.44,31.47,18000.0
2020-08-05 13:20:00,31.48,31.48,31.42,31.42,54780.0,31.48,31.48,31.42,31.42,54780.0
2020-08-05 13:25:00,31.41,31.41,31.39,31.39,10500.0,31.41,31.41,31.39,31.39,10500.0
2020-08-05 13:30:00,31.4,31.42,31.4,31.42,16695.0,31.4,31.42,31.4,31.42,16695.0
2020-08-05 13:35:00,31.4,31.41,31.4,31.4,16500.0,31.4,31.41,31.4,31.4,16500.0
2020-08-05 13:40:00,31.41,31.43,31.4,31.42,62985.0,31.41,31.43,31.4,31.42,62985.0
2020-08-05 13:45:00,31.42,31.45,31.41,31.42,19725.0,31.42,31.45,31.41,31.42,19725.0
2020-08-05 13:50:00,31.42,31.44,31.42,31.43,20190.0,31.42,31.44,31.42,31.43,20190.0
2020-08-05 13:55:00,31.44,31.46,31.44,31.45,7500.0,31.44,31.46,31.44,31.45,7500.0
2020-08-05 14:00:00,31.45,31.45,31.41,31.41,34500.0,31.45,31.45,31.41,31.41,34500.0
2020-08-05 14:05:00,31.41,31.42,31.35,31.35,27345.0,31.41,31.42,31.35,31.35,27345.0
2020-08-05 14:10:00,31.36,31.36,31.33,31.33,13500.0,31.36,31.36,31.33,31.33,13500.0
2020-08-05 14:15:00,31.31,31.34,31.3,31.31,45000.0,31.31,31.34,31.3,31.31,45000.0
2020-08-05 14:20:00,31.32,31.34,31.32,31.33,18000.0,31.32,31.34,31.32,31.33,18000.0
2020-08-05 14:25:00,31.34,31.35,31.33,31.33,19500.0,31.34,31.35,31.33,31.33,19500.0
2020-08-05 14:30:00,31.35,31.36,31.34,31.36,21000.0,31.35,31.36,31.34,31.36,21000.0
2020-08-05 14:35:00,31.39,31.41,31.39,31.4,10500.0,31.39,31.41,31.39,31.4,10500.0
2020-08-05 14:40:00,31.4,31.4,31.36,31.36,27000.0,31.4,31.4,31.36,31.36,27000.0
2020-08-05 14:45:00,31.35,31.35,31.31,31.33,27000.0,31.35,31.35,31.31,31.33,27000.0
2020-08-05 14:50:00,31.34,31.35,31.32,31.32,24000.0,31.34,31.35,31.32,31.32,24000.0
2020-08-05 14:55:00,31.32,31.34,31.31,31.31,19500.0,31.32,31.34,31.31,31.31,19500.0
2020-08-05 15:00:00,31.3,31.31,31.3,31.3,16500.0,31.3,31.31,31.3,31.3,16500.0
2020-08-05 15:05:00,31.31,31.31,31.27,31.27,16500.0,31.31,31.31,31.27,31.27,16500.0
2020-08-05 15:10:00,31.27,31.31,31.27,31.29,78000.0,31.27,31.31,31.27,31.29,78000.0
2020-08-05 15:15:00,31.31,31.32,31.3,31.32,21360.0,31.31,31.32,31.3,31.32,21360.0
2020-08-05 15:20:00,31.32,31.32,31.3,31.31,18000.0,31.32,31.32,31.3,31.31,18000.0
2020-08-05 15:25:00,31.31,31.31,31.28,31.29,21000.0,31.31,31.31,31.28,31.29,21000.0
2020-08-05 15:30:00,31.27,31.29,31.27,31.29,21000.0,31.27,31.29,31.27,31.29,21000.0
2020-08-05 15:35:00,31.3,31.32,31.27,31.27,96165.0,31.3,31.32,31.27,31.27,96165.0
2020-08-05 15:40:00,31.28,31.29,31.2,31.2,61515.0,31.28,31.29,31.2,31.2,61515.0
2020-08-05 15:45:00,31.2,31.23,31.15,31.15,173040.0,31.2,31.23,31.15,31.15,173040.0
2020-08-05 15:50:00,31.14,31.18,31.11,31.15,166500.0,31.14,31.18,31.11,31.15,166500.0
2020-08-05 15:55:00,31.17,31.27,31.17,31.24,337350.0,31.17,31.27,31.17,31.24,337350.0
2020-08-06 09:30:00,31.12,31.26,31.01,31.21,112395.0,31.12,31.26,31.01,31.21,112395.0
2020-08-06 09:35:00,31.16,31.25,31.08,31.16,27930.0,31.16,31.25,31.08,31.16,27930.0
2020-08-06 09:40:00,31.15,31.27,31.13,31.25,79035.0,31.15,31.27,31.13,31.25,79035.0
2020-08-06 09:45:00,31.26,31.27,31.23,31.23,16500.0,31.26,31.27,31.23,31.23,16500.0
2020-08-06 09:50:00,31.26,31.31,31.21,31.31,42000.0,31.26,31.31,31.21,31.31,42000.0
2020-08-06 09:55:00,31.31,31.37,31.3,31.35,240435.0,31.31,31.37,31.3,31.35,240435.0
2020-08-06 10:00:00,31.34,31.35,31.33,31.33,16500.0,31.34,31.35,31.33,31.33,16500.0
2020-08-06 10:05:00,31.32,31.33,31.28,31.3,13500.0,31.32,31.33,31.28,31.3,13500.0
2020-08-06 10:10:00,31.29,31.3,31.25,31.25,36000.0,31.29,31.3,31.25,31.25,36000.0
2020-08-06 10:15:00,31.26,31.26,31.18,31.21,66525.0,31.26,31.26,31.18,31.21,66525.0
2020-08-06 10:20:00,31.23,31.25,31.21,31.24,69000.0,31.23,31.25,31.21,31.24,69000.0
2020-08-06 10:25:00,31.25,31.27,31.22,31.22,25965.0,31.25,31.27,31.22,31.22,25965.0
2020-08-06 10:30:00,31.21,31.22,31.21,31.22,4500.0,31.21,31.22,31.21,31.22,4500.0
2020-08-06 10:35:00,31.2,31.22,31.14,31.14,25980.0,31.2,31.22,31.14,31.14,25980.0
2020-08-06 10:40:00,31.15,31.15,31.09,31.09,33000.0,31.15,31.15,31.09,31.09,33000.0
2020-08-06 10:45:00,31.11,31.13,31.11,31.12,16500.0,31.11,31.13,31.11,31.12,16500.0
2020-08-06 10:50:00,31.12,31.12,31.09,31.11,15000.0,31.12,31.12,31.09,31.11,15000.0
2020-08-06 10:55:00,31.11,31.2,31.1,31.2,25575.0,31.11,31.2,31.1,31.2,25575.0
2020-08-06 11:00:00,31.19,31.21,31.13,31.13,71280.0,31.19,31.21,31.13,31.13,71280.0
2020-08-06 11:05:00,31.11,31.12,31.09,31.12,36030.0,31.11,31.12,31.09,31.12,36030.0
2020-08-06 11:10:00,31.12,31.12,31.0,31.04,24915.0,31.12,31.12,31.0,31.04,24915.0
2020-08-06 11:15:00,31.05,31.07,31.02,31.05,37800.0,31.05,31.07,31.02,31.05,37800.0
2020-08-06 11:20:00,31.06,31.08,31.04,31.04,21000.0,31.06,31.08,31.04,31.04,21000.0
2020-08-06 11:25:00,31.01,31.01,30.98,31.0,24000.0,31.01,31.01,30.98,31.0,24000.0
2020-08-06 11:30:00,31.01,31.06,31.01,31.04,49500.0,31.01,31.06,31.01,31.04,49500.0
2020-08-06 11:35:00,31.05,31.05,30.98,30.98,17625.0,31.05,31.05,30.98,30.98,17625.0
2020-08-06 11:40:00,30.99,31.0,30.97,30.98,30990.0,30.99,31.0,30.97,30.98,30990.0
2020-08-06 11:45:00,30.99,31.02,30.99,30.99,15000.0,30.99,31.02,30.99,30.99,15000.0
2020-08-06 11:50:00,31.0,31.0,30.96,30.97,18375.0,31.0,31.0,30.96,30.97,18375.0
2020-08-06 11:55:00,30.96,30.97,30.96,30.97,27000.0,30.96,30.97,30.96,30.97,27000.0
2020-08-06 12:00:00,30.97,30.97,30.89,30.9,36855.0,30.97,30.97,30.89,30.9,36855.0
2020-08-06 12:05:00,30.93,30.93,30.91,30.93,15000.0,30.93,30.93,30.91,30.93,15000.0
2020-08-06 12:10:00,30.91,30.97,30.91,30.96,25650.0,30.91,30.97,30.91,30.96,25650.0
2020-08-06 12:15:00,30.96,30.98,30.96,30.96,18000.0,30.96,30.98,30.96,30.96,18000.0
2020-08-06 12:20:00,30.98,31.02,30.96,31.01,33150.0,30.98,31.02,30.96,31.01,33150.0
2020-08-06 12:25:00,31.01,31.04,31.01,31.04,14715.0,31.01,31.04,31.01,31.04,14715.0
2020-08-06 12:30:00,31.03,31.03,30.99,30.99,16500.0,31.03,31.03,30.99,30.99,16500.0
2020-08-06 12:35:00,30.99,31.0,30.97,30.99,44595.0,30.99,31.0,30.97,30.99,44595.0
2020-08-06 12:40:00,30.98,31.01,30.97,31.01,30000.0,30.98,31.01,30.97,31.01,30000.0
2020-08-06 12:45:00,31.0,31.0,30.99,31.0,25110.0,31.0,31.0,30.99,31.0,25110.0
2020-08-06 12:50:00,30.99,31.01,30.99,30.99,21000.0,30.99,31.01,30.99,30.99,21000.0
2020-08-06 12:55:00,31.0,31.02,31.0,31.0,10500.0,31.0,31.02,31.0,31.0,10500.0
2020-08-06 13:00:00,31.02,31.02,31.0,31.0,25500.0,31.02,31.02,31.0,31.0,25500.0
2020-08-06 13:05:00,31.03,31.03,31.01,31.01,22500.0,31.03,31.03,31.01,31.01,22500.0
2020-08-06 13:10:00,31.0,31.0,31.0,31.0,6000.0,31.0,31.0,31.0,31.0,6000.0
2020-08-06 13:15:00,31.01,31.04,31.01,31.03,36825.0,31.01,31.04,31.01,31.03,36825.0
2020-08-06 13:20:00,31.03,31.03,31.01,31.02,34500.0,31.03,31.03,31.01,31.02,34500.0
2020-08-06 13:25:00,31.02,31.02,30.96,31.01,131385.0,31.02,31.02,30.96,31.01,131385.0
2020-08-06 13:30:00,31.01,31.03,30.99,31.03,39645.0,31.01,31.03,30.99,31.03,39645.0
2020-08-06 13:35:00,31.03,31.04,31.02,31.03,33165.0,31.03,31.04,31.02,31.03,33165.0
2020-08-06 13:40:00,31.04,31.04,31.01,31.01,34500.0,31.04,31.04,31.01,31.01,34500.0
2020-08-06 13:45:00,31.03,31.03,31.02,31.02,16500.0,31.03,31.03,31.02,31.02,16500.0
2020-08-06 13:50:00,31.03,31.03,30.99,30.99,21000.0,31.03,31.03,30.99,30.99,21000.0
2020-08-06 13:55:00,31.0,31.01,30.99,31.0,12765.0,31.0,31.01,30.99,31.0,12765.0
2020-08-06 14:00:00,31.0,31.02,31.0,31.01,15810.0,31.0,31.02,31.0,31.01,15810.0
2020-08-06 14:05:00,31.0,31.02,31.0,31.01,15000.0,31.0,31.02,31.0,31.01,15000.0
2020-08-06 14:10:00,31.01,31.04,31.0,31.01,31800.0,31.01,31.04,31.0,31.01,31800.0
2020-08-06 14:15:00,31.01,31.04,31.01,31.01,40500.0,31.01,31.04,31.01,31.01,40500.0
2020-08-06 14:20:00,31.01,31.07,31.01,31.06,51000.0,31.01,31.07,31.01,31.06,51000.0
2020-08-06 14:25:00,31.05,31.07,31.04,31.04,24195.0,31.05,31.07,31.04,31.04,24195.0
2020-08-06 14:30:00,31.04,31.08,31.04,31.07,53025.0,31.04,31.08,31.04,31.07,53025.0
2020-08-06 14:35:00,31.06,31.07,31.02,31.02,81000.0,31.06,31.07,31.02,31.02,81000.0
2020-08-06 14:40:00,31.0,31.01,30.99,30.99,37500.0,31.0,31.01,30.99,30.99,37500.0
2020-08-06 14:45:00,31.0,31.01,30.99,31.01,32250.0,31.0,31.01,30.99,31.01,32250.0
2020-08-06 14:50:00,31.0,31.02,30.99,30.99,19500.0,31.0,31.02,30.99,30.99,19500.0
2020-08-06 14:55:00,30.98,31.0,30.96,30.96,53175.0,30.98,31.0,30.96,30.96,53175.0
2020-08-06 15:00:00,30.96,30.97,30.9,30.96,110550.0,30.96,30.97,30.9,30.96,110550.0
2020-08-06 15:05:00,30.98,31.0,30.97,30.98,55740.0,30.98,31.0,30.97,30.98,55740.0
2020-08-06 15:10:00,30.97,30.99,30.96,30.98,43500.0,30.97,30.99,30.96,30.98,43500.0
2020-08-06 15:15:00,30.99,30.99,30.97,30.98,39000.0,30.99,30.99,30.97,30.98,39000.0
2020-08-06 15:20:00,30.98,30.99,30.97,30.97,57000.0,30.98,30.99,30.97,30.97,57000.0
2020-08-06 15:25:00,30.97,30.98,30.95,30.97,33255.0,30.97,30.98,30.95,30.97,33255.0
2020-08-06 15:30:00,30.98,31.02,30.97,31.02,93000.0,30.98,31.02,30.97,31.02,93000.0
2020-08-06 15:35:00,31.01,31.05,31.01,31.03,122130.0,31.01,31.05,31.01,31.03,122130.0
2020-08-06 15:40:00,31.03,31.05,31.02,31.03,92535.0,31.03,31.05,31.02,31.03,92535.0
2020-08-06 15:45:00,31.05,31.07,31.03,31.04,139500.0,31.05,31.07,31.03,31.04,139500.0
2020-08-06 15:50:00,31.06,31.06,31.02,31.06,266355.0,31.06,31.06,31.02,31.06,266355.0
2020-08-06 15:55:00,31.05,31.07,31.02,31.07,381630.0,31.05,31.07,31.02,31.07,381630.0
2020-08-07 09:30:00,30.88,31.06,30.86,31.06,75150.0,30.88,31.06,30.86,31.06,75150.0
2020-08-07 09:35:00,31.06,31.16,31.06,31.16,37500.0,31.06,31.16,31.06,31.16,37500.0
2020-08-07 09:40:00,31.19,31.26,31.19,31.25,25500.0,31.19,31.26,31.19,31.25,25500.0
2020-08-07 09:45:00,31.29,31.32,31.25,31.27,28665.0,31.29,31.32,31.25,31.27,28665.0
2020-08-07 09:50:00,31.22,31.26,31.22,31.23,15000.0,31.22,31.26,31.22,31.23,15000.0
2020-08-07 09:55:00,31.25,31.27,31.17,31.17,37920.0,31.25,31.27,31.17,31.17,37920.0
2020-08-07 10:00:00,31.19,31.19,31.11,31.15,69840.0,31.19,31.19,31.11,31.15,69840.0
2020-08-07 10:05:00,31.14,31.2,31.13,31.13,52500.0,31.14,31.2,31.13,31.13,52500.0
2020-08-07 10:10:00,31.14,31.14,31.08,31.1,55500.0,31.14,31.14,31.08,31.1,55500.0
2020-08-07 10:15:00,31.12,31.13,31.08,31.08,13500.0,31.12,31.13,31.08,31.08,13500.0
2020-08-07 10:20:00,31.08,31.08,31.03,31.03,52035.0,31.08,31.08,31.03,31.03,52035.0
2020-08-07 10:25:00,31.06,31.07,30.98,30.99,36765.0,31.06,31.07,30.98,30.99,36765.0
2020-08-07 10:30:00,30.98,31.02,30.98,30.98,28785.0,30.98,31.02,30.98,30.98,28785.0
2020-08-07 10:35:00,31.0,31.04,31.0,31.01,19695.0,31.0,31.04,31.0,31.01,19695.0
2020-08-07 10:40:00,31.02,31.04,31.0,31.04,28500.0,31.02,31.04,31.0,31.04,28500.0
2020-08-07 10:45:00,31.05,31.06,31.02,31.02,40500.0,31.05,31.06,31.02,31.02,40500.0
2020-08-07 10:50:00,31.02,31.04,30.97,30.97,27000.0,31.02,31.04,30.97,30.97,27000.0
2020-08-07 10:55:00,31.01,31.01,30.94,30.97,23565.0,31.01,31.01,30.94,30.97,23565.0
2020-08-07 11:00:00,30.98,30.98,30.95,30.96,7500.0,30.98,30.98,30.95,30.96,7500.0
2020-08-07 11:05:00,30.95,30.97,30.94,30.97,13500.0,30.95,30.97,30.94,30.97,13500.0
2020-08-07 11:10:00,30.99,30.99,30.94,30.95,19740.0,30.99,30.99,30.94,30.95,19740.0
2020-08-07 11:15:00,30.93,30.93,30.85,30.86,19500.0,30.93,30.93,30.85,30.86,19500.0
2020-08-07 11:20:00,30.85,30.9,30.85,30.9,41550.0,30.85,30.9,30.85,30.9,41550.0
2020-08-07 11:25:00,30.88,30.89,30.87,30.87,13500.0,30.88,30.89,30.87,30.87,13500.0
2020-08-07 11:30:00,30.89,30.97,30.89,30.96,19500.0,30.89,30.97,30.89,30.96,19500.0
2020-08-07 11:35:00,30.99,31.03,30.98,30.98,27315.0,30.99,31.03,30.98,30.98,27315.0
2020-08-07 11:40:00,30.96,30.98,30.94,30.98,15000.0,30.96,30.98,30.94,30.98,15000.0
2020-08-07 11:45:00,30.98,31.03,30.96,30.96,13500.0,30.98,31.03,30.96,30.96,13500.0
2020-08-07 11:50:00,31.01,31.01,30.95,30.95,10500.0,31.01,31.01,30.95,30.95,10500.0
2020-08-07 11:55:00,30.96,30.96,30.93,30.93,15750.0,30.96,30.96,30.93,30.93,15750.0
2020-08-07 12:00:00,30.93,30.94,30.9,30.93,18390.0,30.93,30.94,30.9,30.93,18390.0
2020-08-07 12:05:00,30.93,30.93,30.92,30.93,12000.0,30.93,30.93,30.92,30.93,12000.0
2020-08-07 12:10:00,30.95,31.01,30.95,30.98,35640.0,30.95,31.01,30.95,30.98,35640.0
2020-08-07 12:15:00,30.97,30.97,30.86,30.89,49155.0,30.97,30.97,30.86,30.89,49155.0
2020-08-07 12:20:00,30.89,30.91,30.89,30.91,13500.0,30.89,30.91,30.89,30.91,13500.0
2020-08-07 12:25:00,30.92,30.97,30.91,30.96,21450.0,30.92,30.97,30.91,30.96,21450.0
2020-08-07 12:30:00,30.96,30.96,30.95,30.95,4500.0,30.96,30.96,30.95,30.95,4500.0
2020-08-07 12:35:00,30.96,31.0,30.96,31.0,36000.0,30.96,31.0,30.96,31.0,36000.0
2020-08-07 12:40:00,30.99,30.99,30.95,30.99,19710.0,30.99,30.99,30.95,30.99,19710.0
2020-08-07 12:45:00,30.98,30.98,30.94,30.94,9000.0,30.98,30.98,30.94,30.94,9000.0
2020-08-07 12:50:00,30.93,30.94,30.91,30.91,9000.0,30.93,30.94,30.91,30.91,9000.0
2020-08-07 12:55:00,30.89,30.91,30.88,30.89,19590.0,30.89,30.91,30.88,30.89,19590.0
2020-08-07 13:00:00,30.89,30.92,30.89,30.91,22500.0,30.89,30.92,30.89,30.91,22500.0
2020-08-07 13:05:00,30.92,30.93,30.92,30.92,21000.0,30.92,30.93,30.92,30.92,21000.0
2020-08-07 13:10:00,30.91,30.93,30.91,30.92,48600.0,30.91,30.93,30.91,30.92,48600.0
2020-08-07 13:15:00,30.92,30.95,30.9,30.95,36345.0,30.92,30.95,30.9,30.95,36345.0
2020-08-07 13:20:00,30.92,30.93,30.91,30.92,49500.0,30.92,30.93,30.91,30.92,49500.0
2020-08-07 13:25:00,30.92,30.96,30.92,30.96,18000.0,30.92,30.96,30.92,30.96,18000.0
2020-08-07 13:30:00,30.96,31.0,30.96,30.99,40890.0,30.96,31.0,30.96,30.99,40890.0
2020-08-07 13:35:00,30.99,31.0,30.99,30.99,48675.0,30.99,31.0,30.99,30.99,48675.0
2020-08-07 13:40:00,31.0,31.01,30.99,30.99,54195.0,31.0,31.01,30.99,30.99,54195.0
2020-08-07 13:45:00,31.0,31.0,30.97,31.0,46095.0,31.0,31.0,30.97,31.0,46095.0
2020-08-07 13:50:00,31.0,31.0,30.98,31.0,38760.0,31.0,31.0,30.98,31.0,38760.0
2020-08-07 13:55:00,30.99,31.05,30.98,31.01,153240.0,30.99,31.05,30.98,31.01,153240.0
2020-08-07 14:00:00,31.0,31.01,30.98,31.0,195330.0,31.0,31.01,30.98,31.0,195330.0
2020-08-07 14:05:00,30.99,31.0,30.91,30.93,31500.0,30.99,31.0,30.91,30.93,31500.0
2020-08-07 14:10:00,30.96,30.98,30.96,30.96,22500.0,30.96,30.98,30.96,30.96,22500.0
2020-08-07 14:15:00,30.95,30.96,30.94,30.94,14175.0,30.95,30.96,30.94,30.94,14175.0
2020-08-07 14:20:00,30.94,30.94,30.91,30.91,16500.0,30.94,30.94,30.91,30.91,16500.0
2020-08-07 14:25:00,30.92,30.95,30.91,30.94,14640.0,30.92,30.95,30.91,30.94,14640.0
2020-08-07 14:30:00,30.94,31.0,30.94,30.99,37500.0,30.94,31.0,30.94,30.99,37500.0
2020-08-07 14:35:00,30.99,30.99,30.97,30.97,7500.0,30.99,30.99,30.97,30.97,7500.0
2020-08-07 14:40:00,30.98,30.99,30.97,30.99,7500.0,30.98,30.99,30.97,30.99,7500.0
2020-08-07 14:45:00,31.0,31.01,30.96,30.96,25590.0,31.0,31.01,30.96,30.96,25590.0
2020-08-07 14:50:00,30.95,31.0,30.95,30.99,21000.0,30.95,31.0,30.95,30.99,21000.0
2020-08-07 14:55:00,31.0,31.01,30.99,31.0,28740.0,31.0,31.01,30.99,31.0,28740.0
2020-08-07 15:00:00,31.01,31.02,30.99,30.99,44550.0,31.01,31.02,30.99,30.99,44550.0
2020-08-07 15:05:00,30.99,31.01,30.99,30.99,24765.0,30.99,31.01,30.99,30.99,24765.0
2020-08-07 15:10:00,30.99,30.99,30.94,30.94,27870.0,30.99,30.99,30.94,30.94,27870.0
2020-08-07 15:15:00,30.96,31.01,30.96,31.0,21060.0,30.96,31.01,30.96,31.0,21060.0
2020-08-07 15:20:00,31.0,31.01,30.98,30.99,23910.0,31.0,31.01,30.98,30.99,23910.0
2020-08-07 15:25:00,31.0,31.0,30.93,30.93,34500.0,31.0,31.0,30.93,30.93,34500.0
2020-08-07 15:30:00,30.96,31.0,30.94,30.98,177930.0,30.96,31.0,30.94,30.98,177930.0
2020-08-07 15:35:00,30.99,31.0,30.97,30.98,187290.0,30.99,31.0,30.97,30.98,187290.0
2020-08-07 15:40:00,30.98,31.0,30.98,31.0,95880.0,30.98,31.0,30.98,31.0,95880.0
2020-08-07 15:45:00,31.0,31.0,30.94,30.96,179280.0,31.0,31.0,30.94,30.96,179280.0
2020-08-07 15:50:00,30.98,31.01,30.95,30.99,248790.0,30.98,31.01,30.95,30.99,248790.0
2020-08-07 15:55:00,30.98,31.04,30.98,31.04,448365.0,30.98,31.04,30.98,31.04,448365.0
2020-08-10 09:30:00,31.0,31.13,30.98,31.0,56490.0,31.0,31.13,30.98,31.0,56490.0
2020-08-10 09:35:00,31.0,31.0,31.0,31.0,1500.0,31.0,31.0,31.0,31.0,1500.0
2020-08-10 09:40:00,31.0,31.04,30.99,31.04,21000.0,31.0,31.04,30.99,31.04,21000.0
2020-08-10 09:45:00,31.09,31.26,31.09,31.15,45720.0,31.09,31.26,31.09,31.15,45720.0
2020-08-10 09:50:00,31.18,31.18,31.05,31.11,44505.0,31.18,31.18,31.05,31.11,44505.0
2020-08-10 09:55:00,31.09,31.09,31.04,31.06,76590.0,31.09,31.09,31.04,31.06,76590.0
2020-08-10 10:00:00,31.05,31.05,30.91,30.91,61170.0,31.05,31.05,30.91,30.91,61170.0
2020-08-10 10:05:00,30.91,30.95,30.91,30.95,18000.0,30.91,30.95,30.91,30.95,18000.0
2020-08-10 10:10:00,30.94,30.96,30.91,30.91,17025.0,30.94,30.96,30.91,30.91,17025.0
2020-08-10 10:15:00,30.91,30.92,30.85,30.87,36570.0,30.91,30.92,30.85,30.87,36570.0
2020-08-10 10:20:00,30.86,30.92,30.85,30.92,16500.0,30.86,30.92,30.85,30.92,16500.0
2020-08-10 10:25:00,30.91,30.91,30.88,30.88,10500.0,30.91,30.91,30.88,30.88,10500.0
2020-08-10 10:30:00,30.86,30.88,30.86,30.88,13500.0,30.86,30.88,30.86,30.88,13500.0
2020-08-10 10:35:00,30.91,30.91,30.86,30.87,15000.0,30.91,30.91,30.86,30.87,15000.0
2020-08-10 10:40:00,30.87,30.9,30.78,30.78,48000.0,30.87,30.9,30.78,30.78,48000.0
2020-08-10 10:45:00,30.75,30.8,30.75,30.75,31710.0,30.75,30.8,30.75,30.75,31710.0
2020-08-10 10:50:00,30.77,30.78,30.68,30.69,116025.0,30.77,30.78,30.68,30.69,116025.0
2020-08-10 10:55:00,30.69,30.75,30.69,30.73,62745.0,30.69,30.75,30.69,30.73,62745.0
2020-08-10 11:00:00,30.72,30.8,30.72,30.78,13875.0,30.72,30.8,30.72,30.78,13875.0
2020-08-10 11:05:00,30.79,30.84,30.79,30.8,9000.0,30.79,30.84,30.79,30.8,9000.0
2020-08-10 11:10:00,30.83,30.88,30.83,30.83,13500.0,30.83,30.88,30.83,30.83,13500.0
2020-08-10 11:15:00,30.83,30.83,30.81,30.82,24000.0,30.83,30.83,30.81,30.82,24000.0
2020-08-10 11:20:00,30.8,30.8,30.79,30.79,6000.0,30.8,30.8,30.79,30.79,6000.0
2020-08-10 11:25:00,30.81,30.81,30.81,30.81,3000.0,30.81,30.81,30.81,30.81,3000.0
2020-08-10 11:30:00,30.82,30.84,30.81,30.84,25500.0,30.82,30.84,30.81,30.84,25500.0
2020-08-10 11:35:00,30.83,30.83,30.78,30.8,17175.0,30.83,30.83,30.78,30.8,17175.0
2020-08-10 11:40:00,30.78,30.82,30.78,30.82,12000.0,30.78,30.82,30.78,30.82,12000.0
2020-08-10 11:45:00,30.8,30.84,30.8,30.82,22500.0,30.8,30.84,30.8,30.82,22500.0
2020-08-10 11:50:00,30.83,30.87,30.83,30.86,15750.0,30.83,30.87,30.83,30.86,15750.0
2020-08-10 11:55:00,30.84,30.86,30.83,30.86,36135.0,30.84,30.86,30.83,30.86,36135.0
2020-08-10 12:00:00,30.87,30.91,30.87,30.89,33930.0,30.87,30.91,30.87,30.89,33930.0
2020-08-10 12:05:00,30.89,30.9,30.89,30.9,4080.0,30.89,30.9,30.89,30.9,4080.0
2020-08-10 12:10:00,30.87,30.94,30.87,30.92,10500.0,30.87,30.94,30.87,30.92,10500.0
2020-08-10 12:15:00,30.92,30.92,30.92,30.92,1500.0,30.92,30.92,30.92,30.92,1500.0
2020-08-10 12:20:00,30.91,30.91,30.89,30.89,7500.0,30.91,30.91,30.89,30.89,7500.0
2020-08-10 12:25:00,30.91,30.98,30.91,30.92,25500.0,30.91,30.98,30.91,30.92,25500.0
2020-08-10 12:30:00,30.92,30.94,30.92,30.94,7500.0,30.92,30.94,30.92,30.94,7500.0
2020-08-10 12:35:00,30.95,30.99,30.95,30.97,70410.0,30.95,30.99,30.95,30.97,70410.0
2020-08-10 12:40:00,30.98,30.98,30.96,30.98,18150.0,30.98,30.98,30.96,30.98,18150.0
2020-08-10 12:45:00,30.95,30.95,30.91,30.92,15990.0,30.95,30.95,30.91,30.92,15990.0
2020-08-10 12:50:00,30.92,30.93,30.91,30.91,10500.0,30.92,30.93,30.91,30.91,10500.0
2020-08-10 12:55:00,30.91,30.96,30.91,30.95,57345.0,30.91,30.96,30.91,30.95,57345.0
2020-08-10 13:00:00,30.98,30.98,30.93,30.93,21285.0,30.98,30.98,30.93,30.93,21285.0
2020-08-10 13:05:00,30.92,30.95,30.92,30.95,10500.0,30.92,30.95,30.92,30.95,10500.0
2020-08-10 13:10:00,30.96,30.97,30.93,30.93,16500.0,30.96,30.97,30.93,30.93,16500.0
2020-08-10 13:15:00,30.94,30.94,30.93,30.94,4500.0,30.94,30.94,30.93,30.94,4500.0
2020-08-10 13:20:00,30.91,30.93,30.91,30.93,23280.0,30.91,30.93,30.91,30.93,23280.0
2020-08-10 13:25:00,30.92,30.95,30.92,30.95,17160.0,30.92,30.95,30.92,30.95,17160.0
2020-08-10 13:30:00,30.95,30.96,30.95,30.96,9000.0,30.95,30.96,30.95,30.96,9000.0
2020-08-10 13:35:00,30.96,30.97,30.95,30.95,24000.0,30.96,30.97,30.95,30.95,24000.0
2020-08-10 13:40:00,30.93,30.94,30.91,30.91,54000.0,30.93,30.94,30.91,30.91,54000.0
2020-08-10 13:45:00,30.91,30.91,30.88,30.88,37500.0,30.91,30.91,30.88,30.88,37500.0
2020-08-10 13:50:00,30.87,30.91,30.87,30.88,21000.0,30.87,30.91,30.87,30.88,21000.0
2020-08-10 13:55:00,30.89,30.89,30.84,30.85,18000.0,30.89,30.89,30.84,30.85,18000.0
2020-08-10 14:00:00,30.85,30.88,30.85,30.88,12000.0,30.85,30.88,30.85,30.88,12000.0
2020-08-10 14:05:00,30.87,30.87,30.87,30.87,45000.0,30.87,30.87,30.87,30.87,45000.0
2020-08-10 14:10:00,30.89,30.89,30.86,30.86,18000.0,30.89,30.89,30.86,30.86,18000.0
2020-08-10 14:15:00,30.87,30.91,30.85,30.9,68430.0,30.87,30.91,30.85,30.9,68430.0
2020-08-10 14:20:00,30.89,30.89,30.83,30.84,37110.0,30.89,30.89,30.83,30.84,37110.0
2020-08-10 14:25:00,30.85,30.85,30.81,30.84,19500.0,30.85,30.85,30.81,30.84,19500.0
2020-08-10 14:30:00,30.84,30.84,30.81,30.81,22500.0,30.84,30.84,30.81,30.81,22500.0
2020-08-10 14:35:00,30.81,30.81,30.74,30.76,47550.0,30.81,30.81,30.74,30.76,47550.0
2020-08-10 14:40:00,30.75,30.76,30.72,30.72,39135.0,30.75,30.76,30.72,30.72,39135.0
2020-08-10 14:45:00,30.72,30.73,30.71,30.72,15000.0,30.72,30.73,30.71,30.72,15000.0
2020-08-10 14:50:00,30.7,30.73,30.68,30.68,55500.0,30.7,30.73,30.68,30.68,55500.0
2020-08-10 14:55:00,30.68,30.71,30.67,30.68,27000.0,30.68,30.71,30.67,30.68,27000.0
2020-08-10 15:00:00,30.69,30.76,30.69,30.73,85845.0,30.69,30.76,30.69,30.73,85845.0
2020-08-10 15:05:00,30.74,30.8,30.71,30.78,95775.0,30.74,30.8,30.71,30.78,95775.0
2020-08-10 15:10:00,30.79,30.8,30.76,30.8,13500.0,30.79,30.8,30.76,30.8,13500.0
2020-08-10 15:15:00,30.8,30.81,30.76,30.78,56055.0,30.8,30.81,30.76,30.78,56055.0
2020-08-10 15:20:00,30.78,30.79,30.74,30.76,18000.0,30.78,30.79,30.74,30.76,18000.0
2020-08-10 15:25:00,30.75,30.75,30.73,30.75,28500.0,30.75,30.75,30.73,30.75,28500.0
2020-08-10 15:30:00,30.75,30.76,30.73,30.73,48210.0,30.75,30.76,30.73,30.73,48210.0
2020-08-10 15:35:00,30.75,30.75,30.69,30.7,83730.0,30.75,30.75,30.69,30.7,83730.0
2020-08-10 15:40:00,30.7,30.72,30.69,30.69,108915.0,30.7,30.72,30.69,30.69,108915.0
2020-08-10 15:45:00,30.7,30.72,30.65,30.69,135000.0,30.7,30.72,30.65,30.69,135000.0
2020-08-10 15:50:00,30.7,30.75,30.69,30.72,213615.0,30.7,30.75,30.69,30.72,213615.0
2020-08-10 15:55:00,30.73,30.75,30.71,30.74,286170.0,30.73,30.75,30.71,30.74,286170.0
2020-08-11 09:30:00,30.89,30.89,30.72,30.76,52740.0,30.89,30.89,30.72,30.76,52740.0
2020-08-11 09:35:00,30.78,30.8,30.75,30.77,22635.0,30.78,30.8,30.75,30.77,22635.0
2020-08-11 09:40:00,30.79,30.79,30.76,30.76,13500.0,30.79,30.79,30.76,30.76,13500.0
2020-08-11 09:45:00,30.76,30.76,30.67,30.73,12450.0,30.76,30.76,30.67,30.73,12450.0
2020-08-11 09:50:00,30.67,30.7,30.67,30.7,18000.0,30.67,30.7,30.67,30.7,18000.0
2020-08-11 09:55:00,30.67,30.68,30.59,30.59,27000.0,30.67,30.68,30.59,30.59,27000.0
2020-08-11 10:00:00,30.59,30.59,30.53,30.53,14250.0,30.59,30.59,30.53,30.53,14250.0
2020-08-11 10:05:00,30.56,30.56,30.42,30.44,24495.0,30.56,30.56,30.42,30.44,24495.0
2020-08-11 10:10:00,30.47,30.47,30.34,30.35,59100.0,30.47,30.47,30.34,30.35,59100.0
2020-08-11 10:15:00,30.32,30.4,30.28,30.37,66225.0,30.32,30.4,30.28,30.37,66225.0
2020-08-11 10:20:00,30.36,30.36,30.25,30.27,195750.0,30.36,30.36,30.25,30.27,195750.0
2020-08-11 10:25:00,30.26,30.37,30.26,30.37,22500.0,30.26,30.37,30.26,30.37,22500.0
2020-08-11 10:30:00,30.34,30.36,30.29,30.29,7500.0,30.34,30.36,30.29,30.29,7500.0
2020-08-11 10:35:00,30.3,30.35,30.29,30.35,41745.0,30.3,30.35,30.29,30.35,41745.0
2020-08-11 10:40:00,30.37,30.44,30.37,30.44,12120.0,30.37,30.44,30.37,30.44,12120.0
2020-08-11 10:45:00,30.5,30.52,30.42,30.48,24495.0,30.5,30.52,30.42,30.48,24495.0
2020-08-11 10:50:00,30.47,30.49,30.42,30.42,12000.0,30.47,30.49,30.42,30.42,12000.0
2020-08-11 10:55:00,30.4,30.42,30.4,30.4,12000.0,30.4,30.42,30.4,30.4,12000.0
2020-08-11 11:00:00,30.4,30.46,30.4,30.46,56715.0,30.4,30.46,30.4,30.46,56715.0
2020-08-11 11:05:00,30.44,30.49,30.44,30.49,10500.0,30.44,30.49,30.44,30.49,10500.0
2020-08-11 11:10:00,30.49,30.49,30.44,30.46,24000.0,30.49,30.49,30.44,30.46,24000.0
2020-08-11 11:15:00,30.46,30.5,30.46,30.49,19500.0,30.46,30.5,30.46,30.49,19500.0
2020-08-11 11:20:00,30.5,30.55,30.5,30.54,16500.0,30.5,30.55,30.5,30.54,16500.0
2020-08-11 11:25:00,30.51,30.55,30.51,30.53,37620.0,30.51,30.55,30.51,30.53,37620.0
2020-08-11 11:30:00,30.51,30.51,30.35,30.4,35895.0,30.51,30.51,30.35,30.4,35895.0
2020-08-11 11:35:00,30.4,30.42,30.37,30.38,37950.0,30.4,30.42,30.37,30.38,37950.0
2020-08-11 11:40:00,30.35,30.39,30.35,30.38,13500.0,30.35,30.39,30.35,30.38,13500.0
2020-08-11 11:45:00,30.35,30.4,30.35,30.39,32340.0,30.35,30.4,30.35,30.39,32340.0
2020-08-11 11:50:00,30.4,30.4,30.39,30.39,6000.0,30.4,30.4,30.39,30.39,6000.0
2020-08-11 11:55:00,30.4,30.4,30.37,30.37,15000.0,30.4,30.4,30.37,30.37,15000.0
2020-08-11 12:00:00,30.35,30.42,30.35,30.41,30150.0,30.35,30.42,30.35,30.41,30150.0
2020-08-11 12:05:00,30.39,30.43,30.39,30.41,18000.0,30.39,30.43,30.39,30.41,18000.0
2020-08-11 12:10:00,30.42,30.45,30.42,30.42,6285.0,30.42,30.45,30.42,30.42,6285.0
2020-08-11 12:15:00,30.42,30.45,30.42,30.42,46575.0,30.42,30.45,30.42,30.42,46575.0
2020-08-11 12:20:00,30.43,30.43,30.36,30.39,33000.0,30.43,30.43,30.36,30.39,33000.0
2020-08-11 12:25:00,30.4,30.4,30.38,30.39,14505.0,30.4,30.4,30.38,30.39,14505.0
2020-08-11 12:30:00,30.35,30.38,30.35,30.36,18285.0,30.35,30.38,30.35,30.36,18285.0
2020-08-11 12:35:00,30.38,30.39,30.37,30.38,28875.0,30.38,30.39,30.37,30.38,28875.0
2020-08-11 12:40:00,30.39,30.43,30.38,30.42,18000.0,30.39,30.43,30.38,30.42,18000.0
2020-08-11 12:45:00,30.43,30.44,30.4,30.41,87000.0,30.43,30.44,30.4,30.41,87000.0
2020-08-11 12:50:00,30.43,30.47,30.43,30.47,27000.0,30.43,30.47,30.43,30.47,27000.0
2020-08-11 12:55:00,30.49,30.51,30.43,30.45,92295.0,30.49,30.51,30.43,30.45,92295.0
2020-08-11 13:00:00,30.46,30.46,30.43,30.43,91950.0,30.46,30.46,30.43,30.43,91950.0
2020-08-11 13:05:00,30.47,30.47,30.43,30.44,22650.0,30.47,30.47,30.43,30.44,22650.0
2020-08-11 13:10:00,30.45,30.46,30.45,30.46,6000.0,30.45,30.46,30.45,30.46,6000.0
2020-08-11 13:15:00,30.45,30.54,30.45,30.53,23025.0,30.45,30.54,30.45,30.53,23025.0
2020-08-11 13:20:00,30.54,30.59,30.54,30.59,27000.0,30.54,30.59,30.54,30.59,27000.0
2020-08-11 13:25:00,30.58,30.59,30.56,30.56,16500.0,30.58,30.59,30.56,30.56,16500.0
2020-08-11 13:30:00,30.58,30.59,30.54,30.56,21000.0,30.58,30.59,30.54,30.56,21000.0
2020-08-11 13:35:00,30.57,30.57,30.55,30.55,12000.0,30.57,30.57,30.55,30.55,12000.0
2020-08-11 13:40:00,30.53,30.56,30.53,30.56,7500.0,30.53,30.56,30.53,30.56,7500.0
2020-08-11 13:45:00,30.58,30.6,30.55,30.56,16500.0,30.58,30.6,30.55,30.56,16500.0
2020-08-11 13:50:00,30.58,30.6,30.58,30.6,7500.0,30.58,30.6,30.58,30.6,7500.0
2020-08-11 13:55:00,30.61,30.66,30.61,30.64,27000.0,30.61,30.66,30.61,30.64,27000.0
2020-08-11 14:00:00,30.65,30.66,30.64,30.65,18000.0,30.65,30.66,30.64,30.65,18000.0
2020-08-11 14:05:00,30.66,30.66,30.62,30.62,30450.0,30.66,30.66,30.62,30.62,30450.0
2020-08-11 14:10:00,30.61,30.65,30.61,30.62,46995.0,30.61,30.65,30.61,30.62,46995.0
2020-08-11 14:15:00,30.61,30.62,30.59,30.62,33000.0,30.61,30.62,30.59,30.62,33000.0
2020-08-11 14:20:00,30.6,30.65,30.6,30.63,46410.0,30.6,30.65,30.6,30.63,46410.0
2020-08-11 14:25:00,30.63,30.66,30.62,30.63,42000.0,30.63,30.66,30.62,30.63,42000.0
2020-08-11 14:30:00,30.65,30.71,30.63,30.67,39000.0,30.65,30.71,30.63,30.67,39000.0
2020-08-11 14:35:00,30.65,30.66,30.63,30.66,61185.0,30.65,30.66,30.63,30.66,61185.0
2020-08-11 14:40:00,30.66,30.68,30.64,30.66,32700.0,30.66,30.68,30.64,30.66,32700.0
2020-08-11 14:45:00,30.64,30.66,30.63,30.63,192690.0,30.64,30.66,30.63,30.63,192690.0
2020-08-11 14:50:00,30.64,30.65,30.61,30.62,63045.0,30.64,30.65,30.61,30.62,63045.0
2020-08-11 14:55:00,30.6,30.64,30.6,30.63,25500.0,30.6,30.64,30.6,30.63,25500.0
2020-08-11 15:00:00,30.61,30.61,30.55,30.55,18000.0,30.61,30.61,30.55,30.55,18000.0
2020-08-11 15:05:00,30.55,30.58,30.54,30.54,24150.0,30.55,30.58,30.54,30.54,24150.0
2020-08-11 15:10:00,30.54,30.58,30.47,30.48,318075.0,30.54,30.58,30.47,30.48,318075.0
2020-08-11 15:15:00,30.5,30.5,30.3,30.31,89745.0,30.5,30.5,30.3,30.31,89745.0
2020-08-11 15:20:00,30.31,30.35,30.26,30.26,293220.0,30.31,30.35,30.26,30.26,293220.0
2020-08-11 15:25:00,30.28,30.38,30.28,30.37,52455.0,30.28,30.38,30.28,30.37,52455.0
2020-08-11 15:30:00,30.36,30.37,30.26,30.28,109305.0,30.36,30.37,30.26,30.28,109305.0
2020-08-11 15:35:00,30.3,30.36,30.28,30.28,90540.0,30.3,30.36,30.28,30.28,90540.0
2020-08-11 15:40:00,30.29,30.3,30.22,30.28,160545.0,30.29,30.3,30.22,30.28,160545.0
2020-08-11 15:45:00,30.29,30.32,30.27,30.32,105435.0,30.29,30.32,30.27,30.32,105435.0
2020-08-11 15:50:00,30.29,30.32,30.17,30.19,240945.0,30.29,30.32,30.17,30.19,240945.0
2020-08-11 15:55:00,30.2,30.28,30.18,30.28,385725.0,30.2,30.28,30.18,30.28,385725.0
2020-08-12 09:30:00,30.42,30.52,30.42,30.51,42015.0,30.42,30.52,30.42,30.51,42015.0
2020-08-12 09:35:00,30.47,30.61,30.47,30.61,26250.0,30.47,30.61,30.47,30.61,26250.0
2020-08-12 09:40:00,30.64,30.64,30.61,30.62,13500.0,30.64,30.64,30.61,30.62,13500.0
2020-08-12 09:45:00,30.61,30.69,30.57,30.69,63405.0,30.61,30.69,30.57,30.69,63405.0
2020-08-12 09:50:00,30.66,30.72,30.66,30.72,18180.0,30.66,30.72,30.66,30.72,18180.0
2020-08-12 09:55:00,30.74,30.81,30.74,30.79,37500.0,30.74,30.81,30.74,30.79,37500.0
2020-08-12 10:00:00,30.78,30.82,30.77,30.78,15000.0,30.78,30.82,30.77,30.78,15000.0
2020-08-12 10:05:00,30.76,30.79,30.76,30.78,15000.0,30.76,30.79,30.76,30.78,15000.0
2020-08-12 10:10:00,30.78,30.78,30.75,30.78,12060.0,30.78,30.78,30.75,30.78,12060.0
2020-08-12 10:15:00,30.74,30.77,30.73,30.73,16500.0,30.74,30.77,30.73,30.73,16500.0
2020-08-12 10:20:00,30.73,30.73,30.73,30.73,1500.0,30.73,30.73,30.73,30.73,1500.0
2020-08-12 10:25:00,30.77,30.77,30.76,30.76,12000.0,30.77,30.77,30.76,30.76,12000.0
2020-08-12 10:30:00,30.78,30.81,30.74,30.74,55635.0,30.78,30.81,30.74,30.74,55635.0
2020-08-12 10:35:00,30.75,30.81,30.74,30.81,33000.0,30.75,30.81,30.74,30.81,33000.0
2020-08-12 10:40:00,30.81,30.93,30.81,30.88,61635.0,30.81,30.93,30.81,30.88,61635.0
2020-08-12 10:45:00,30.86,30.93,30.83,30.9,45000.0,30.86,30.93,30.83,30.9,45000.0
2020-08-12 10:50:00,30.92,30.98,30.89,30.89,44250.0,30.92,30.98,30.89,30.89,44250.0
2020-08-12 10:55:00,30.92,30.95,30.9,30.9,24570.0,30.92,30.95,30.9,30.9,24570.0
2020-08-12 11:00:00,30.93,30.97,30.91,30.91,39090.0,30.93,30.97,30.91,30.91,39090.0
2020-08-12 11:05:00,30.95,30.97,30.94,30.94,9000.0,30.95,30.97,30.94,30.94,9000.0
2020-08-12 11:10:00,30.96,30.99,30.91,30.94,27450.0,30.96,30.99,30.91,30.94,27450.0
2020-08-12 11:15:00,30.95,30.95,30.92,30.93,33000.0,30.95,30.95,30.92,30.93,33000.0
2020-08-12 11:20:00,30.96,30.96,30.89,30.9,30660.0,30.96,30.96,30.89,30.9,30660.0
2020-08-12 11:25:00,30.9,30.9,30.88,30.88,4500.0,30.9,30.9,30.88,30.88,4500.0
2020-08-12 11:30:00,30.9,30.9,30.87,30.89,18300.0,30.9,30.9,30.87,30.89,18300.0
2020-08-12 11:35:00,30.9,30.95,30.9,30.95,24255.0,30.9,30.95,30.9,30.95,24255.0
2020-08-12 11:40:00,30.93,30.96,30.9,30.9,43740.0,30.93,30.96,30.9,30.9,43740.0
2020-08-12 11:45:00,30.89,30.92,30.88,30.89,33810.0,30.89,30.92,30.88,30.89,33810.0
2020-08-12 11:50:00,30.9,30.9,30.89,30.89,21000.0,30.9,30.9,30.89,30.89,21000.0
2020-08-12 11:55:00,30.92,30.95,30.91,30.94,69585.0,30.92,30.95,30.91,30.94,69585.0
2020-08-12 12:00:00,30.94,30.94,30.91,30.91,15300.0,30.94,30.94,30.91,30.91,15300.0
2020-08-12 12:05:00,30.92,30.92,30.91,30.92,19905.0,30.92,30.92,30.91,30.92,19905.0
2020-08-12 12:10:00,30.91,31.0,30.91,30.99,39900.0,30.91,31.0,30.91,30.99,39900.0
2020-08-12 12:15:00,30.99,30.99,30.99,30.99,16470.0,30.99,30.99,30.99,30.99,16470.0
2020-08-12 12:20:00,30.98,31.0,30.98,30.99,49470.0,30.98,31.0,30.98,30.99,49470.0
2020-08-12 12:25:00,31.0,31.0,30.96,30.98,19500.0,31.0,31.0,30.96,30.98,19500.0
2020-08-12 12:30:00,30.98,31.04,30.98,31.04,34770.0,30.98,31.04,30.98,31.04,34770.0
2020-08-12 12:35:00,31.04,31.05,31.02,31.05,36075.0,31.04,31.05,31.02,31.05,36075.0
2020-08-12 12:40:00,31.05,31.08,31.05,31.08,18225.0,31.05,31.08,31.05,31.08,18225.0
2020-08-12 12:45:00,31.08,31.08,31.06,31.06,16575.0,31.08,31.08,31.06,31.06,16575.0
2020-08-12 12:50:00,31.07,31.09,31.07,31.08,15345.0,31.07,31.09,31.07,31.08,15345.0
2020-08-12 12:55:00,31.07,31.07,31.02,31.02,12000.0,31.07,31.07,31.02,31.02,12000.0
2020-08-12 13:00:00,31.02,31.02,30.97,30.98,37500.0,31.02,31.02,30.97,30.98,37500.0
2020-08-12 13:05:00,30.97,30.99,30.9,30.9,42000.0,30.97,30.99,30.9,30.9,42000.0
2020-08-12 13:10:00,30.91,30.92,30.87,30.92,21540.0,30.91,30.92,30.87,30.92,21540.0
2020-08-12 13:15:00,30.9,30.92,30.89,30.91,19500.0,30.9,30.92,30.89,30.91,19500.0
2020-08-12 13:20:00,30.91,30.91,30.82,30.83,89025.0,30.91,30.91,30.82,30.83,89025.0
2020-08-12 13:25:00,30.85,30.87,30.83,30.87,19650.0,30.85,30.87,30.83,30.87,19650.0
2020-08-12 13:30:00,30.88,30.93,30.87,30.89,32325.0,30.88,30.93,30.87,30.89,32325.0
2020-08-12 13:35:00,30.91,30.96,30.89,30.94,43290.0,30.91,30.96,30.89,30.94,43290.0
2020-08-12 13:40:00,30.97,30.98,30.94,30.95,36195.0,30.97,30.98,30.94,30.95,36195.0
2020-08-12 13:45:00,30.94,30.96,30.92,30.95,19500.0,30.94,30.96,30.92,30.95,19500.0
2020-08-12 13:50:00,30.97,30.98,30.95,30.97,30000.0,30.97,30.98,30.95,30.97,30000.0
2020-08-12 13:55:00,30.95,30.99,30.95,30.98,14550.0,30.95,30.99,30.95,30.98,14550.0
2020-08-12 14:00:00,31.0,31.0,30.99,30.99,13725.0,31.0,31.0,30.99,30.99,13725.0
2020-08-12 14:05:00,31.0,31.0,30.97,30.98,36000.0,31.0,31.0,30.97,30.98,36000.0
2020-08-12 14:10:00,30.98,30.98,30.97,30.98,18000.0,30.98,30.98,30.97,30.98,18000.0
2020-08-12 14:15:00,30.98,30.99,30.96,30.96,13500.0,30.98,30.99,30.96,30.96,13500.0
2020-08-12 14:20:00,30.96,30.99,30.95,30.95,16500.0,30.96,30.99,30.95,30.95,16500.0
2020-08-12 14:25:00,30.94,30.94,30.93,30.93,22950.0,30.94,30.94,30.93,30.93,22950.0
2020-08-12 14:30:00,30.93,30.96,30.93,30.94,39465.0,30.93,30.96,30.93,30.94,39465.0
2020-08-12 14:35:00,30.93,30.94,30.92,30.93,29295.0,30.93,30.94,30.92,30.93,29295.0
2020-08-12 14:40:00,30.93,30.93,30.88,30.9,63930.0,30.93,30.93,30.88,30.9,63930.0
2020-08-12 14:45:00,30.9,30.92,30.9,30.92,27000.0,30.9,30.92,30.9,30.92,27000.0
2020-08-12 14:50:00,30.95,30.95,30.94,30.94,26010.0,30.95,30.95,30.94,30.94,26010.0
2020-08-12 14:55:00,30.93,30.93,30.89,30.9,28125.0,30.93,30.93,30.89,30.9,28125.0
2020-08-12 15:00:00,30.91,30.91,30.86,30.86,33045.0,30.91,30.91,30.86,30.86,33045.0
2020-08-12 15:05:00,30.86,30.88,30.85,30.86,23025.0,30.86,30.88,30.85,30.86,23025.0
2020-08-12 15:10:00,30.85,30.91,30.85,30.89,56820.0,30.85,30.91,30.85,30.89,56820.0
2020-08-12 15:15:00,30.89,30.92,30.89,30.91,27000.0,30.89,30.92,30.89,30.91,27000.0
2020-08-12 15:20:00,30.91,30.91,30.88,30.91,48000.0,30.91,30.91,30.88,30.91,48000.0
2020-08-12 15:25:00,30.92,30.92,30.9,30.91,32520.0,30.92,30.92,30.9,30.91,32520.0
2020-08-12 15:30:00,30.91,30.91,30.83,30.84,95130.0,30.91,30.91,30.83,30.84,95130.0
2020-08-12 15:35:00,30.83,30.85,30.82,30.84,44550.0,30.83,30.85,30.82,30.84,44550.0
2020-08-12 15:40:00,30.85,30.91,30.84,30.9,34875.0,30.85,30.91,30.84,30.9,34875.0
2020-08-12 15:45:00,30.9,30.92,30.86,30.87,78915.0,30.9,30.92,30.86,30.87,78915.0
2020-08-12 15:50:00,30.9,30.96,30.86,30.9,252585.0,30.9,30.96,30.86,30.9,252585.0
2020-08-12 15:55:00,30.89,30.92,30.87,30.89,345735.0,30.89,30.92,30.87,30.89,345735.0
2020-08-13 09:30:00,30.73,30.89,30.73,30.86,48900.0,30.73,30.89,30.73,30.86,48900.0
2020-08-13 09:35:00,30.81,30.92,30.78,30.9,24000.0,30.81,30.92,30.78,30.9,24000.0
2020-08-13 09:40:00,30.85,30.87,30.78,30.78,33375.0,30.85,30.87,30.78,30.78,33375.0
2020-08-13 09:45:00,30.83,30.88,30.79,30.79,6000.0,30.83,30.88,30.79,30.79,6000.0
2020-08-13 09:50:00,30.78,30.79,30.71,30.72,35010.0,30.78,30.79,30.71,30.72,35010.0
2020-08-13 09:55:00,30.71,30.79,30.69,30.75,16815.0,30.71,30.79,30.69,30.75,16815.0
2020-08-13 10:00:00,30.75,30.75,30.7,30.75,18135.0,30.75,30.75,30.7,30.75,18135.0
2020-08-13 10:05:00,30.77,30.85,30.77,30.82,15000.0,30.77,30.85,30.77,30.82,15000.0
2020-08-13 10:10:00,30.82,30.96,30.8,30.91,19500.0,30.82,30.96,30.8,30.91,19500.0
2020-08-13 10:15:00,30.9,30.98,30.89,30.98,25500.0,30.9,30.98,30.89,30.98,25500.0
2020-08-13 10:20:00,30.98,31.01,30.91,30.96,52500.0,30.98,31.01,30.91,30.96,52500.0
2020-08-13 10:25:00,30.96,31.03,30.96,31.02,37500.0,30.96,31.03,30.96,31.02,37500.0
2020-08-13 10:30:00,31.0,31.02,30.98,31.0,19635.0,31.0,31.02,30.98,31.0,19635.0
2020-08-13 10:35:00,31.01,31.01,30.96,30.96,19500.0,31.01,31.01,30.96,30.96,19500.0
2020-08-13 10:40:00,30.96,30.97,30.94,30.95,15000.0,30.96,30.97,30.94,30.95,15000.0
2020-08-13 10:45:00,30.95,30.96,30.93,30.93,8250.0,30.95,30.96,30.93,30.93,8250.0
2020-08-13 10:50:00,30.93,30.97,30.92,30.95,23790.0,30.93,30.97,30.92,30.95,23790.0
2020-08-13 10:55:00,30.92,30.94,30.91,30.94,20055.0,30.92,30.94,30.91,30.94,20055.0
2020-08-13 11:00:00,30.96,30.96,30.93,30.94,6000.0,30.96,30.96,30.93,30.94,6000.0
2020-08-13 11:05:00,30.93,30.94,30.92,30.92,18000.0,30.93,30.94,30.92,30.92,18000.0
2020-08-13 11:10:00,30.94,30.94,30.92,30.92,20655.0,30.94,30.94,30.92,30.92,20655.0
2020-08-13 11:15:00,30.93,30.96,30.92,30.96,11100.0,30.93,30.96,30.92,30.96,11100.0
2020-08-13 11:20:00,30.97,31.0,30.92,30.99,24000.0,30.97,31.0,30.92,30.99,24000.0
2020-08-13 11:25:00,31.03,31.05,31.03,31.05,3000.0,31.03,31.05,31.03,31.05,3000.0
2020-08-13 11:30:00,31.09,31.12,31.07,31.1,30000.0,31.09,31.12,31.07,31.1,30000.0
2020-08-13 11:35:00,31.09,31.09,31.05,31.05,36000.0,31.09,31.09,31.05,31.05,36000.0
2020-08-13 11:40:00,31.05,31.05,30.99,31.0,18000.0,31.05,31.05,30.99,31.0,18000.0
2020-08-13 11:45:00,30.97,30.99,30.97,30.98,4560.0,30.97,30.99,30.97,30.98,4560.0
2020-08-13 11:50:00,30.95,30.95,30.91,30.91,13500.0,30.95,30.95,30.91,30.91,13500.0
2020-08-13 11:55:00,30.9,30.9,30.87,30.9,13500.0,30.9,30.9,30.87,30.9,13500.0
2020-08-13 12:00:00,30.91,30.92,30.9,30.9,22410.0,30.91,30.92,30.9,30.9,22410.0
2020-08-13 12:05:00,30.89,30.89,30.84,30.84,13500.0,30.89,30.89,30.84,30.84,13500.0
2020-08-13 12:10:00,30.85,30.87,30.85,30.87,27000.0,30.85,30.87,30.85,30.87,27000.0
2020-08-13 12:15:00,30.87,30.87,30.87,30.87,9000.0,30.87,30.87,30.87,30.87,9000.0
2020-08-13 12:20:00,30.82,30.83,30.8,30.83,9000.0,30.82,30.83,30.8,30.83,9000.0
2020-08-13 12:25:00,30.83,30.83,30.83,30.83,0.0,30.83,30.83,30.83,30.83,0.0
2020-08-13 12:30:00,30.84,30.84,30.82,30.82,18000.0,30.84,30.84,30.82,30.82,18000.0
2020-08-13 12:35:00,30.78,30.79,30.77,30.77,8400.0,30.78,30.79,30.77,30.77,8400.0
2020-08-13 12:40:00,30.79,30.79,30.79,30.79,7500.0,30.79,30.79,30.79,30.79,7500.0
2020-08-13 12:45:00,30.8,30.81,30.8,30.8,13500.0,30.8,30.81,30.8,30.8,13500.0
2020-08-13 12:50:00,30.79,30.81,30.77,30.81,21000.0,30.79,30.81,30.77,30.81,21000.0
2020-08-13 12:55:00,30.81,30.82,30.81,30.82,4500.0,30.81,30.82,30.81,30.82,4500.0
2020-08-13 13:00:00,30.83,30.84,30.82,30.83,15000.0,30.83,30.84,30.82,30.83,15000.0
2020-08-13 13:05:00,30.82,30.83,30.82,30.83,13500.0,30.82,30.83,30.82,30.83,13500.0
2020-08-13 13:10:00,30.82,30.83,30.81,30.83,6000.0,30.82,30.83,30.81,30.83,6000.0
2020-08-13 13:15:00,30.83,30.83,30.77,30.78,31500.0,30.83,30.83,30.77,30.78,31500.0
2020-08-13 13:20:00,30.78,30.78,30.75,30.75,10500.0,30.78,30.78,30.75,30.75,10500.0
2020-08-13 13:25:00,30.76,30.76,30.74,30.74,19500.0,30.76,30.76,30.74,30.74,19500.0
2020-08-13 13:30:00,30.74,30.77,30.72,30.75,38340.0,30.74,30.77,30.72,30.75,38340.0
2020-08-13 13:35:00,30.75,30.76,30.73,30.75,18000.0,30.75,30.76,30.73,30.75,18000.0
2020-08-13 13:40:00,30.73,30.73,30.7,30.71,63000.0,30.73,30.73,30.7,30.71,63000.0
2020-08-13 13:45:00,30.72,30.75,30.72,30.75,15000.0,30.72,30.75,30.72,30.75,15000.0
2020-08-13 13:50:00,30.75,30.77,30.74,30.74,13500.0,30.75,30.77,30.74,30.74,13500.0
2020-08-13 13:55:00,30.75,30.75,30.72,30.73,25500.0,30.75,30.75,30.72,30.73,25500.0
2020-08-13 14:00:00,30.73,30.76,30.72,30.75,30150.0,30.73,30.76,30.72,30.75,30150.0
2020-08-13 14:05:00,30.76,30.76,30.71,30.71,20160.0,30.76,30.76,30.71,30.71,20160.0
2020-08-13 14:10:00,30.72,30.75,30.72,30.72,34260.0,30.72,30.75,30.72,30.72,34260.0
2020-08-13 14:15:00,30.72,30.75,30.71,30.71,26100.0,30.72,30.75,30.71,30.71,26100.0
2020-08-13 14:20:00,30.72,30.72,30.67,30.67,38805.0,30.72,30.72,30.67,30.67,38805.0
2020-08-13 14:25:00,30.69,30.72,30.68,30.69,42000.0,30.69,30.72,30.68,30.69,42000.0
2020-08-13 14:30:00,30.7,30.71,30.69,30.71,13860.0,30.7,30.71,30.69,30.71,13860.0
2020-08-13 14:35:00,30.71,30.71,30.64,30.65,58500.0,30.71,30.71,30.64,30.65,58500.0
2020-08-13 14:40:00,30.65,30.67,30.63,30.64,26700.0,30.65,30.67,30.63,30.64,26700.0
2020-08-13 14:45:00,30.67,30.72,30.67,30.67,48870.0,30.67,30.72,30.67,30.67,48870.0
2020-08-13 14:50:00,30.65,30.65,30.61,30.61,45000.0,30.65,30.65,30.61,30.61,45000.0
2020-08-13 14:55:00,30.61,30.65,30.61,30.64,54450.0,30.61,30.65,30.61,30.64,54450.0
2020-08-13 15:00:00,30.67,30.67,30.63,30.66,43800.0,30.67,30.67,30.63,30.66,43800.0
2020-08-13 15:05:00,30.66,30.69,30.65,30.67,50715.0,30.66,30.69,30.65,30.67,50715.0
2020-08-13 15:10:00,30.68,30.7,30.67,30.7,31500.0,30.68,30.7,30.67,30.7,31500.0
2020-08-13 15:15:00,30.71,30.79,30.71,30.78,62280.0,30.71,30.79,30.71,30.78,62280.0
2020-08-13 15:20:00,30.8,30.81,30.77,30.79,44265.0,30.8,30.81,30.77,30.79,44265.0
2020-08-13 15:25:00,30.79,30.79,30.77,30.78,22890.0,30.79,30.79,30.77,30.78,22890.0
2020-08-13 15:30:00,30.78,30.82,30.77,30.82,77370.0,30.78,30.82,30.77,30.82,77370.0
2020-08-13 15:35:00,30.86,30.88,30.85,30.85,75330.0,30.86,30.88,30.85,30.85,75330.0
2020-08-13 15:40:00,30.83,30.85,30.79,30.79,81300.0,30.83,30.85,30.79,30.79,81300.0
2020-08-13 15:45:00,30.79,30.79,30.75,30.76,88785.0,30.79,30.79,30.75,30.76,88785.0
2020-08-13 15:50:00,30.78,30.83,30.74,30.75,177795.0,30.78,30.83,30.74,30.75,177795.0
2020-08-13 15:55:00,30.76,30.79,30.74,30.76,260520.0,30.76,30.79,30.74,30.76,260520.0
2020-08-14 09:30:00,30.74,31.02,30.73,30.98,273870.0,30.74,31.02,30.73,30.98,273870.0
2020-08-14 09:35:00,30.98,31.0,30.93,30.93,43095.0,30.98,31.0,30.93,30.93,43095.0
2020-08-14 09:40:00,30.96,31.03,30.9,31.03,224805.0,30.96,31.03,30.9,31.03,224805.0
2020-08-14 09:45:00,31.05,31.1,31.05,31.07,32085.0,31.05,31.1,31.05,31.07,32085.0
2020-08-14 09:50:00,31.02,31.06,30.93,31.06,22125.0,31.02,31.06,30.93,31.06,22125.0
2020-08-14 09:55:00,31.01,31.05,31.0,31.05,26235.0,31.01,31.05,31.0,31.05,26235.0
2020-08-14 10:00:00,31.09,31.1,31.05,31.08,31395.0,31.09,31.1,31.05,31.08,31395.0
2020-08-14 10:05:00,31.08,31.08,31.06,31.06,7500.0,31.08,31.08,31.06,31.06,7500.0
2020-08-14 10:10:00,31.07,31.11,31.01,31.01,24000.0,31.07,31.11,31.01,31.01,24000.0
2020-08-14 10:15:00,31.04,31.09,31.04,31.07,25515.0,31.04,31.09,31.04,31.07,25515.0
2020-08-14 10:20:00,31.01,31.04,30.99,31.04,12000.0,31.01,31.04,30.99,31.04,12000.0
2020-08-14 10:25:00,31.06,31.08,30.97,30.97,20685.0,31.06,31.08,30.97,30.97,20685.0
2020-08-14 10:30:00,31.0,31.06,31.0,31.03,19500.0,31.0,31.06,31.0,31.03,19500.0
2020-08-14 10:35:00,31.04,31.04,31.02,31.04,18000.0,31.04,31.04,31.02,31.04,18000.0
2020-08-14 10:40:00,31.06,31.08,31.05,31.07,22725.0,31.06,31.08,31.05,31.07,22725.0
2020-08-14 10:45:00,31.09,31.09,31.03,31.05,17085.0,31.09,31.09,31.03,31.05,17085.0
2020-08-14 10:50:00,31.06,31.09,31.06,31.07,13500.0,31.06,31.09,31.06,31.07,13500.0
2020-08-14 10:55:00,31.08,31.09,31.01,31.01,22500.0,31.08,31.09,31.01,31.01,22500.0
2020-08-14 11:00:00,31.02,31.02,31.0,31.01,28500.0,31.02,31.02,31.0,31.01,28500.0
2020-08-14 11:05:00,31.01,31.05,31.0,31.05,30060.0,31.01,31.05,31.0,31.05,30060.0
2020-08-14 11:10:00,31.04,31.05,31.03,31.04,18000.0,31.04,31.05,31.03,31.04,18000.0
2020-08-14 11:15:00,31.06,31.06,31.02,31.02,18000.0,31.06,31.06,31.02,31.02,18000.0
2020-08-14 11:20:00,31.02,31.02,31.0,31.01,15255.0,31.02,31.02,31.0,31.01,15255.0
2020-08-14 11:25:00,31.0,31.01,30.97,31.01,22500.0,31.0,31.01,30.97,31.01,22500.0
2020-08-14 11:30:00,31.02,31.03,31.02,31.03,13125.0,31.02,31.03,31.02,31.03,13125.0
2020-08-14 11:35:00,31.05,31.05,31.01,31.01,16500.0,31.05,31.05,31.01,31.01,16500.0
2020-08-14 11:40:00,31.0,31.02,31.0,31.02,7500.0,31.0,31.02,31.0,31.02,7500.0
2020-08-14 11:45:00,31.03,31.04,31.01,31.02,16500.0,31.03,31.04,31.01,31.02,16500.0
2020-08-14 11:50:00,31.01,31.01,30.96,30.98,28500.0,31.01,31.01,30.96,30.98,28500.0
2020-08-14 11:55:00,30.97,30.98,30.94,30.94,61470.0,30.97,30.98,30.94,30.94,61470.0
2020-08-14 12:00:00,30.93,30.93,30.9,30.93,39000.0,30.93,30.93,30.9,30.93,39000.0
2020-08-14 12:05:00,30.93,30.96,30.87,30.87,54000.0,30.93,30.96,30.87,30.87,54000.0
2020-08-14 12:10:00,30.87,30.88,30.84,30.84,71790.0,30.87,30.88,30.84,30.84,71790.0
2020-08-14 12:15:00,30.84,30.91,30.83,30.88,91455.0,30.84,30.91,30.83,30.88,91455.0
2020-08-14 12:20:00,30.88,30.93,30.88,30.93,42120.0,30.88,30.93,30.88,30.93,42120.0
2020-08-14 12:25:00,30.94,31.0,30.94,30.96,71730.0,30.94,31.0,30.94,30.96,71730.0
2020-08-14 12:30:00,30.96,30.99,30.96,30.98,38805.0,30.96,30.99,30.96,30.98,38805.0
2020-08-14 12:35:00,30.98,31.07,30.98,31.07,22500.0,30.98,31.07,30.98,31.07,22500.0
2020-08-14 12:40:00,31.08,31.1,31.07,31.07,18195.0,31.08,31.1,31.07,31.07,18195.0
2020-08-14 12:45:00,31.05,31.05,31.03,31.05,12000.0,31.05,31.05,31.03,31.05,12000.0
2020-08-14 12:50:00,31.04,31.04,31.03,31.04,8325.0,31.04,31.04,31.03,31.04,8325.0
2020-08-14 12:55:00,31.03,31.05,31.03,31.03,22725.0,31.03,31.05,31.03,31.03,22725.0
2020-08-14 13:00:00,31.03,31.04,31.02,31.04,4500.0,31.03,31.04,31.02,31.04,4500.0
2020-08-14 13:05:00,31.03,31.05,31.02,31.04,31500.0,31.03,31.05,31.02,31.04,31500.0
2020-08-14 13:10:00,31.05,31.08,31.05,31.07,13500.0,31.05,31.08,31.05,31.07,13500.0
2020-08-14 13:15:00,31.06,31.06,31.03,31.03,7500.0,31.06,31.06,31.03,31.03,7500.0
2020-08-14 13:20:00,31.01,31.01,30.97,30.97,6315.0,31.01,31.01,30.97,30.97,6315.0
2020-08-14 13:25:00,30.96,30.96,30.94,30.96,27000.0,30.96,30.96,30.94,30.96,27000.0
2020-08-14 13:30:00,30.96,30.96,30.94,30.94,4500.0,30.96,30.96,30.94,30.94,4500.0
2020-08-14 13:35:00,30.94,30.97,30.94,30.97,12000.0,30.94,30.97,30.94,30.97,12000.0
2020-08-14 13:40:00,30.97,30.97,30.93,30.94,31500.0,30.97,30.97,30.93,30.94,31500.0
2020-08-14 13:45:00,30.94,30.96,30.94,30.96,4500.0,30.94,30.96,30.94,30.96,4500.0
2020-08-14 13:50:00,30.97,30.99,30.95,30.99,12135.0,30.97,30.99,30.95,30.99,12135.0
2020-08-14 13:55:00,30.99,31.02,30.99,31.02,18000.0,30.99,31.02,30.99,31.02,18000.0
2020-08-14 14:00:00,31.03,31.04,31.02,31.03,46500.0,31.03,31.04,31.02,31.03,46500.0
2020-08-14 14:05:00,31.02,31.03,31.01,31.03,15000.0,31.02,31.03,31.01,31.03,15000.0
2020-08-14 14:10:00,31.01,31.01,30.99,30.99,15900.0,31.01,31.01,30.99,30.99,15900.0
2020-08-14 14:15:00,30.98,30.98,30.95,30.95,7500.0,30.98,30.98,30.95,30.95,7500.0
2020-08-14 14:20:00,30.97,30.99,30.95,30.96,24870.0,30.97,30.99,30.95,30.96,24870.0
2020-08-14 14:25:00,30.96,30.98,30.96,30.98,9000.0,30.96,30.98,30.96,30.98,9000.0
2020-08-14 14:30:00,30.99,30.99,30.98,30.98,7500.0,30.99,30.99,30.98,30.98,7500.0
2020-08-14 14:35:00,30.98,30.99,30.97,30.97,21180.0,30.98,30.99,30.97,30.97,21180.0
2020-08-14 14:40:00,30.98,30.99,30.98,30.98,16500.0,30.98,30.99,30.98,30.98,16500.0
2020-08-14 14:45:00,30.99,31.0,30.98,30.99,25500.0,30.99,31.0,30.98,30.99,25500.0
2020-08-14 14:50:00,31.0,31.03,31.0,31.01,19950.0,31.0,31.03,31.0,31.01,19950.0
2020-08-14 14:55:00,31.02,31.03,30.95,30.95,27300.0,31.02,31.03,30.95,30.95,27300.0
2020-08-14 15:00:00,30.98,30.98,30.94,30.97,15045.0,30.98,30.98,30.94,30.97,15045.0
2020-08-14 15:05:00,30.95,30.99,30.94,30.94,16500.0,30.95,30.99,30.94,30.94,16500.0
2020-08-14 15:10:00,30.95,30.95,30.92,30.94,30000.0,30.95,30.95,30.92,30.94,30000.0
2020-08-14 15:15:00,30.95,30.97,30.93,30.93,18000.0,30.95,30.97,30.93,30.93,18000.0
2020-08-14 15:20:00,30.95,30.95,30.92,30.92,34500.0,30.95,30.95,30.92,30.92,34500.0
2020-08-14 15:25:00,30.92,30.97,30.92,30.93,18000.0,30.92,30.97,30.92,30.93,18000.0
2020-08-14 15:30:00,30.95,30.95,30.92,30.93,54870.0,30.95,30.95,30.92,30.93,54870.0
2020-08-14 15:35:00,30.95,30.95,30.92,30.93,33000.0,30.95,30.95,30.92,30.93,33000.0
2020-08-14 15:40:00,30.92,30.93,30.87,30.91,73500.0,30.92,30.93,30.87,30.91,73500.0
2020-08-14 15:45:00,30.92,30.92,30.86,30.86,42000.0,30.92,30.92,30.86,30.86,42000.0
2020-08-14 15:50:00,30.87,30.93,30.86,30.9,93000.0,30.87,30.93,30.86,30.9,93000.0
2020-08-14 15:55:00,30.91,30.93,30.89,30.9,212175.0,30.91,30.93,30.89,30.9,212175.0
2020-08-17 09:30:00,30.93,31.07,30.93,31.07,58290.0,30.93,31.07,30.93,31.07,58290.0
2020-08-17 09:35:00,31.1,31.2,31.1,31.18,28980.0,31.1,31.2,31.1,31.18,28980.0
2020-08-17 09:40:00,31.23,31.23,31.2,31.23,6120.0,31.23,31.23,31.2,31.23,6120.0
2020-08-17 09:45:00,31.25,31.31,31.2,31.28,25530.0,31.25,31.31,31.2,31.28,25530.0
2020-08-17 09:50:00,31.28,31.32,31.23,31.23,18000.0,31.28,31.32,31.23,31.23,18000.0
2020-08-17 09:55:00,31.23,31.23,31.2,31.2,13500.0,31.23,31.23,31.2,31.2,13500.0
2020-08-17 10:00:00,31.19,31.19,31.07,31.1,34770.0,31.19,31.19,31.07,31.1,34770.0
2020-08-17 10:05:00,31.11,31.2,31.11,31.16,42045.0,31.11,31.2,31.11,31.16,42045.0
2020-08-17 10:10:00,31.13,31.13,31.13,31.13,1500.0,31.13,31.13,31.13,31.13,1500.0
2020-08-17 10:15:00,31.11,31.16,31.11,31.16,8325.0,31.11,31.16,31.11,31.16,8325.0
2020-08-17 10:20:00,31.17,31.19,31.11,31.11,14595.0,31.17,31.19,31.11,31.11,14595.0
2020-08-17 10:25:00,31.15,31.15,31.14,31.14,9000.0,31.15,31.15,31.14,31.14,9000.0
2020-08-17 10:30:00,31.2,31.2,31.19,31.19,16500.0,31.2,31.2,31.19,31.19,16500.0
2020-08-17 10:35:00,31.18,31.23,31.17,31.23,27105.0,31.18,31.23,31.17,31.23,27105.0
2020-08-17 10:40:00,31.24,31.24,31.21,31.21,12000.0,31.24,31.24,31.21,31.21,12000.0
2020-08-17 10:45:00,31.2,31.23,31.2,31.23,13500.0,31.2,31.23,31.2,31.23,13500.0
2020-08-17 10:50:00,31.24,31.28,31.24,31.28,20265.0,31.24,31.28,31.24,31.28,20265.0
2020-08-17 10:55:00,31.27,31.29,31.22,31.28,36090.0,31.27,31.29,31.22,31.28,36090.0
2020-08-17 11:00:00,31.27,31.27,31.2,31.2,64635.0,31.27,31.27,31.2,31.2,64635.0
2020-08-17 11:05:00,31.21,31.3,31.21,31.3,28995.0,31.21,31.3,31.21,31.3,28995.0
2020-08-17 11:10:00,31.31,31.35,31.31,31.35,51195.0,31.31,31.35,31.31,31.35,51195.0
2020-08-17 11:15:00,31.35,31.37,31.34,31.35,41130.0,31.35,31.37,31.34,31.35,41130.0
2020-08-17 11:20:00,31.36,31.38,31.33,31.33,21615.0,31.36,31.38,31.33,31.33,21615.0
2020-08-17 11:25:00,31.31,31.34,31.31,31.33,15000.0,31.31,31.34,31.31,31.33,15000.0
2020-08-17 11:30:00,31.35,31.35,31.32,31.32,15000.0,31.35,31.35,31.32,31.32,15000.0
2020-08-17 11:35:00,31.33,31.38,31.32,31.38,34875.0,31.33,31.38,31.32,31.38,34875.0
2020-08-17 11:40:00,31.39,31.39,31.32,31.33,124500.0,31.39,31.39,31.32,31.33,124500.0
2020-08-17 11:45:00,31.31,31.33,31.3,31.32,29160.0,31.31,31.33,31.3,31.32,29160.0
2020-08-17 11:50:00,31.33,31.33,31.33,31.33,10500.0,31.33,31.33,31.33,31.33,10500.0
2020-08-17 11:55:00,31.33,31.34,31.33,31.33,19680.0,31.33,31.34,31.33,31.33,19680.0
2020-08-17 12:00:00,31.33,31.35,31.32,31.34,51030.0,31.33,31.35,31.32,31.34,51030.0
2020-08-17 12:05:00,31.34,31.34,31.33,31.33,68895.0,31.34,31.34,31.33,31.33,68895.0
2020-08-17 12:10:00,31.32,31.33,31.32,31.33,17250.0,31.32,31.33,31.32,31.33,17250.0
2020-08-17 12:15:00,31.33,31.33,31.31,31.31,6000.0,31.33,31.33,31.31,31.31,6000.0
2020-08-17 12:20:00,31.3,31.3,31.29,31.3,13050.0,31.3,31.3,31.29,31.3,13050.0
2020-08-17 12:25:00,31.3,31.31,31.3,31.3,6000.0,31.3,31.31,31.3,31.3,6000.0
2020-08-17 12:30:00,31.29,31.3,31.28,31.3,19410.0,31.29,31.3,31.28,31.3,19410.0
2020-08-17 12:35:00,31.32,31.32,31.31,31.31,4500.0,31.32,31.32,31.31,31.31,4500.0
2020-08-17 12:40:00,31.32,31.32,31.3,31.3,10500.0,31.32,31.32,31.3,31.3,10500.0
2020-08-17 12:45:00,31.29,31.31,31.27,31.31,52500.0,31.29,31.31,31.27,31.31,52500.0
2020-08-17 12:50:00,31.32,31.33,31.28,31.28,50115.0,31.32,31.33,31.28,31.28,50115.0
2020-08-17 12:55:00,31.28,31.33,31.28,31.32,61590.0,31.28,31.33,31.28,31.32,61590.0
2020-08-17 13:00:00,31.33,31.33,31.32,31.32,27495.0,31.33,31.33,31.32,31.32,27495.0
2020-08-17 13:05:00,31.32,31.32,31.32,31.32,6000.0,31.32,31.32,31.32,31.32,6000.0
2020-08-17 13:10:00,31.33,31.33,31.32,31.33,23925.0,31.33,31.33,31.32,31.33,23925.0
2020-08-17 13:15:00,31.33,31.33,31.31,31.32,24000.0,31.33,31.33,31.31,31.32,24000.0
2020-08-17 13:20:00,31.33,31.38,31.33,31.38,10995.0,31.33,31.38,31.33,31.38,10995.0
2020-08-17 13:25:00,31.39,31.39,31.35,31.39,26025.0,31.39,31.39,31.35,31.39,26025.0
2020-08-17 13:30:00,31.4,31.4,31.3,31.32,24195.0,31.4,31.4,31.3,31.32,24195.0
2020-08-17 13:35:00,31.32,31.32,31.28,31.28,24285.0,31.32,31.32,31.28,31.28,24285.0
2020-08-17 13:40:00,31.29,31.32,31.27,31.31,60000.0,31.29,31.32,31.27,31.31,60000.0
2020-08-17 13:45:00,31.32,31.32,31.32,31.32,1500.0,31.32,31.32,31.32,31.32,1500.0
2020-08-17 13:50:00,31.32,31.32,31.29,31.3,34500.0,31.32,31.32,31.29,31.3,34500.0
2020-08-17 13:55:00,31.3,31.32,31.3,31.32,6765.0,31.3,31.32,31.3,31.32,6765.0
2020-08-17 14:00:00,31.34,31.35,31.29,31.3,13500.0,31.34,31.35,31.29,31.3,13500.0
2020-08-17 14:05:00,31.3,31.32,31.29,31.31,19635.0,31.3,31.32,31.29,31.31,19635.0
2020-08-17 14:10:00,31.32,31.34,31.32,31.34,4500.0,31.32,31.34,31.32,31.34,4500.0
2020-08-17 14:15:00,31.38,31.39,31.37,31.38,25500.0,31.38,31.39,31.37,31.38,25500.0
2020-08-17 14:20:00,31.37,31.37,31.36,31.36,16500.0,31.37,31.37,31.36,31.36,16500.0
2020-08-17 14:25:00,31.34,31.36,31.33,31.34,17460.0,31.34,31.36,31.33,31.34,17460.0
2020-08-17 14:30:00,31.36,31.37,31.36,31.37,9630.0,31.36,31.37,31.36,31.37,9630.0
2020-08-17 14:35:00,31.37,31.37,31.32,31.32,13500.0,31.37,31.37,31.32,31.32,13500.0
2020-08-17 14:40:00,31.33,31.34,31.33,31.34,6750.0,31.33,31.34,31.33,31.34,6750.0
2020-08-17 14:45:00,31.33,31.33,31.31,31.31,19500.0,31.33,31.33,31.31,31.31,19500.0
2020-08-17 14:50:00,31.33,31.33,31.3,31.3,9000.0,31.33,31.33,31.3,31.3,9000.0
2020-08-17 14:55:00,31.3,31.34,31.29,31.33,27000.0,31.3,31.34,31.29,31.33,27000.0
2020-08-17 15:00:00,31.32,31.35,31.32,31.34,12000.0,31.32,31.35,31.32,31.34,12000.0
2020-08-17 15:05:00,31.32,31.33,31.3,31.32,30000.0,31.32,31.33,31.3,31.32,30000.0
2020-08-17 15:10:00,31.31,31.33,31.3,31.31,27255.0,31.31,31.33,31.3,31.31,27255.0
2020-08-17 15:15:00,31.31,31.31,31.29,31.3,49950.0,31.31,31.31,31.29,31.3,49950.0
2020-08-17 15:20:00,31.3,31.32,31.28,31.31,34500.0,31.3,31.32,31.28,31.31,34500.0
2020-08-17 15:25:00,31.31,31.34,31.31,31.33,30675.0,31.31,31.34,31.31,31.33,30675.0
2020-08-17 15:30:00,31.34,31.38,31.34,31.37,48000.0,31.34,31.38,31.34,31.37,48000.0
2020-08-17 15:35:00,31.37,31.37,31.33,31.35,35040.0,31.37,31.37,31.33,31.35,35040.0
2020-08-17 15:40:00,31.34,31.35,31.33,31.33,40500.0,31.34,31.35,31.33,31.33,40500.0
2020-08-17 15:45:00,31.32,31.36,31.31,31.34,61800.0,31.32,31.36,31.31,31.34,61800.0
2020-08-17 15:50:00,31.36,31.36,31.24,31.27,178200.0,31.36,31.36,31.24,31.27,178200.0
2020-08-17 15:55:00,31.27,31.3,31.27,31.3,191250.0,31.27,31.3,31.27,31.3,191250.0
2020-08-18 09:30:00,31.72,31.81,31.45,31.56,396390.0,31.72,31.81,31.45,31.56,396390.0
2020-08-18 09:35:00,31.56,31.66,31.48,31.49,236970.0,31.56,31.66,31.48,31.49,236970.0
2020-08-18 09:40:00,31.48,31.48,31.08,31.09,99330.0,31.48,31.48,31.08,31.09,99330.0
2020-08-18 09:45:00,31.12,31.22,31.06,31.22,53190.0,31.12,31.22,31.06,31.22,53190.0
2020-08-18 09:50:00,31.19,31.36,31.19,31.24,75045.0,31.19,31.36,31.19,31.24,75045.0
2020-08-18 09:55:00,31.27,31.33,31.25,31.25,67500.0,31.27,31.33,31.25,31.25,67500.0
2020-08-18 10:00:00,31.28,31.3,31.28,31.28,21000.0,31.28,31.3,31.28,31.28,21000.0
2020-08-18 10:05:00,31.27,31.33,31.27,31.3,44100.0,31.27,31.33,31.27,31.3,44100.0
2020-08-18 10:10:00,31.29,31.3,31.25,31.28,69855.0,31.29,31.3,31.25,31.28,69855.0
2020-08-18 10:15:00,31.28,31.29,31.24,31.24,12000.0,31.28,31.29,31.24,31.24,12000.0
2020-08-18 10:20:00,31.26,31.31,31.26,31.28,33000.0,31.26,31.31,31.26,31.28,33000.0
2020-08-18 10:25:00,31.26,31.26,31.16,31.16,15000.0,31.26,31.26,31.16,31.16,15000.0
2020-08-18 10:30:00,31.16,31.19,31.15,31.19,16050.0,31.16,31.19,31.15,31.19,16050.0
2020-08-18 10:35:00,31.21,31.21,31.19,31.2,7500.0,31.21,31.21,31.19,31.2,7500.0
2020-08-18 10:40:00,31.15,31.16,31.09,31.14,18000.0,31.15,31.16,31.09,31.14,18000.0
2020-08-18 10:45:00,31.13,31.16,31.12,31.12,12000.0,31.13,31.16,31.12,31.12,12000.0
2020-08-18 10:50:00,31.16,31.16,31.14,31.14,4500.0,31.16,31.16,31.14,31.14,4500.0
2020-08-18 10:55:00,31.13,31.19,31.13,31.17,21600.0,31.13,31.19,31.13,31.17,21600.0
2020-08-18 11:00:00,31.18,31.27,31.18,31.23,50400.0,31.18,31.27,31.18,31.23,50400.0
2020-08-18 11:05:00,31.22,31.22,31.19,31.2,27300.0,31.22,31.22,31.19,31.2,27300.0
2020-08-18 11:10:00,31.24,31.27,31.22,31.24,31800.0,31.24,31.27,31.22,31.24,31800.0
2020-08-18 11:15:00,31.25,31.25,31.25,31.25,3000.0,31.25,31.25,31.25,31.25,3000.0
2020-08-18 11:20:00,31.26,31.26,31.19,31.26,49830.0,31.26,31.26,31.19,31.26,49830.0
2020-08-18 11:25:00,31.25,31.27,31.24,31.24,17010.0,31.25,31.27,31.24,31.24,17010.0
2020-08-18 11:30:00,31.26,31.26,31.22,31.23,26460.0,31.26,31.26,31.22,31.23,26460.0
2020-08-18 11:35:00,31.27,31.27,31.19,31.19,44580.0,31.27,31.27,31.19,31.19,44580.0
2020-08-18 11:40:00,31.16,31.16,31.15,31.15,7500.0,31.16,31.16,31.15,31.15,7500.0
2020-08-18 11:45:00,31.15,31.17,31.11,31.13,30000.0,31.15,31.17,31.11,31.13,30000.0
2020-08-18 11:50:00,31.11,31.17,31.11,31.14,67485.0,31.11,31.17,31.11,31.14,67485.0
2020-08-18 11:55:00,31.15,31.21,31.13,31.21,37200.0,31.15,31.21,31.13,31.21,37200.0
2020-08-18 12:00:00,31.22,31.25,31.22,31.25,19500.0,31.22,31.25,31.22,31.25,19500.0
2020-08-18 12:05:00,31.26,31.34,31.25,31.3,83040.0,31.26,31.34,31.25,31.3,83040.0
2020-08-18 12:10:00,31.32,31.32,31.29,31.31,9000.0,31.32,31.32,31.29,31.31,9000.0
2020-08-18 12:15:00,31.31,31.33,31.3,31.31,40590.0,31.31,31.33,31.3,31.31,40590.0
2020-08-18 12:20:00,31.33,31.34,31.3,31.33,40500.0,31.33,31.34,31.3,31.33,40500.0
2020-08-18 12:25:00,31.32,31.4,31.32,31.4,31620.0,31.32,31.4,31.32,31.4,31620.0
2020-08-18 12:30:00,31.39,31.39,31.35,31.37,38565.0,31.39,31.39,31.35,31.37,38565.0
2020-08-18 12:35:00,31.38,31.38,31.33,31.34,19860.0,31.38,31.38,31.33,31.34,19860.0
2020-08-18 12:40:00,31.38,31.38,31.34,31.34,10500.0,31.38,31.38,31.34,31.34,10500.0
2020-08-18 12:45:00,31.34,31.37,31.33,31.37,24510.0,31.34,31.37,31.33,31.37,24510.0
2020-08-18 12:50:00,31.39,31.42,31.39,31.42,46500.0,31.39,31.42,31.39,31.42,46500.0
2020-08-18 12:55:00,31.44,31.48,31.42,31.48,51000.0,31.44,31.48,31.42,31.48,51000.0
2020-08-18 13:00:00,31.53,31.54,31.53,31.54,3000.0,31.53,31.54,31.53,31.54,3000.0
2020-08-18 13:05:00,31.53,31.55,31.52,31.55,19665.0,31.53,31.55,31.52,31.55,19665.0
2020-08-18 13:10:00,31.58,31.58,31.52,31.52,16065.0,31.58,31.58,31.52,31.52,16065.0
2020-08-18 13:15:00,31.52,31.55,31.52,31.54,28515.0,31.52,31.55,31.52,31.54,28515.0
2020-08-18 13:20:00,31.53,31.53,31.47,31.49,31305.0,31.53,31.53,31.47,31.49,31305.0
2020-08-18 13:25:00,31.49,31.53,31.49,31.53,10500.0,31.49,31.53,31.49,31.53,10500.0
2020-08-18 13:30:00,31.51,31.52,31.5,31.51,19500.0,31.51,31.52,31.5,31.51,19500.0
2020-08-18 13:35:00,31.51,31.51,31.47,31.48,10500.0,31.51,31.51,31.47,31.48,10500.0
2020-08-18 13:40:00,31.48,31.48,31.47,31.47,10500.0,31.48,31.48,31.47,31.47,10500.0
2020-08-18 13:45:00,31.49,31.5,31.47,31.47,19575.0,31.49,31.5,31.47,31.47,19575.0
2020-08-18 13:50:00,31.47,31.49,31.47,31.48,14850.0,31.47,31.49,31.47,31.48,14850.0
2020-08-18 13:55:00,31.49,31.49,31.47,31.48,17370.0,31.49,31.49,31.47,31.48,17370.0
2020-08-18 14:00:00,31.49,31.51,31.49,31.51,18765.0,31.49,31.51,31.49,31.51,18765.0
2020-08-18 14:05:00,31.52,31.57,31.52,31.57,10530.0,31.52,31.57,31.52,31.57,10530.0
2020-08-18 14:10:00,31.55,31.55,31.5,31.5,24000.0,31.55,31.55,31.5,31.5,24000.0
2020-08-18 14:15:00,31.51,31.55,31.5,31.53,30795.0,31.51,31.55,31.5,31.53,30795.0
2020-08-18 14:20:00,31.53,31.54,31.47,31.47,28050.0,31.53,31.54,31.47,31.47,28050.0
2020-08-18 14:25:00,31.46,31.49,31.45,31.49,21000.0,31.46,31.49,31.45,31.49,21000.0
2020-08-18 14:30:00,31.49,31.49,31.44,31.46,41820.0,31.49,31.49,31.44,31.46,41820.0
2020-08-18 14:35:00,31.45,31.47,31.44,31.46,21360.0,31.45,31.47,31.44,31.46,21360.0
2020-08-18 14:40:00,31.45,31.45,31.39,31.4,22050.0,31.45,31.45,31.39,31.4,22050.0
2020-08-18 14:45:00,31.43,31.44,31.4,31.43,13725.0,31.43,31.44,31.4,31.43,13725.0
2020-08-18 14:50:00,31.43,31.48,31.43,31.47,38490.0,31.43,31.48,31.43,31.47,38490.0
2020-08-18 14:55:00,31.47,31.49,31.45,31.45,33690.0,31.47,31.49,31.45,31.45,33690.0
2020-08-18 15:00:00,31.45,31.47,31.45,31.47,18000.0,31.45,31.47,31.45,31.47,18000.0
2020-08-18 15:05:00,31.46,31.47,31.39,31.4,56475.0,31.46,31.47,31.39,31.4,56475.0
2020-08-18 15:10:00,31.39,31.39,31.36,31.37,27900.0,31.39,31.39,31.36,31.37,27900.0
2020-08-18 15:15:00,31.38,31.38,31.34,31.34,32085.0,31.38,31.38,31.34,31.34,32085.0
2020-08-18 15:20:00,31.36,31.37,31.34,31.34,21000.0,31.36,31.37,31.34,31.34,21000.0
2020-08-18 15:25:00,31.34,31.35,31.33,31.35,31500.0,31.34,31.35,31.33,31.35,31500.0
2020-08-18 15:30:00,31.34,31.38,31.34,31.36,34500.0,31.34,31.38,31.34,31.36,34500.0
2020-08-18 15:35:00,31.38,31.4,31.37,31.38,61110.0,31.38,31.4,31.37,31.38,61110.0
2020-08-18 15:40:00,31.4,31.41,31.39,31.4,77505.0,31.4,31.41,31.39,31.4,77505.0
2020-08-18 15:45:00,31.39,31.44,31.36,31.36,92535.0,31.39,31.44,31.36,31.36,92535.0
2020-08-18 15:50:00,31.36,31.39,31.34,31.34,102900.0,31.36,31.39,31.34,31.34,102900.0
2020-08-18 15:55:00,31.35,31.37,31.31,31.31,268335.0,31.35,31.37,31.31,31.31,268335.0
2020-08-19 09:30:00,31.33,31.55,31.33,31.43,81525.0,31.33,31.55,31.33,31.43,81525.0
2020-08-19 09:35:00,31.42,31.42,31.27,31.3,15450.0,31.42,31.42,31.27,31.3,15450.0
2020-08-19 09:40:00,31.22,31.23,31.11,31.11,53115.0,31.22,31.23,31.11,31.11,53115.0
2020-08-19 09:45:00,31.1,31.21,31.03,31.03,70005.0,31.1,31.21,31.03,31.03,70005.0
2020-08-19 09:50:00,31.07,31.09,31.0,31.03,91980.0,31.07,31.09,31.0,31.03,91980.0
2020-08-19 09:55:00,31.04,31.06,30.99,30.99,103170.0,31.04,31.06,30.99,30.99,103170.0
2020-08-19 10:00:00,31.01,31.08,31.01,31.03,74085.0,31.01,31.08,31.01,31.03,74085.0
2020-08-19 10:05:00,31.06,31.09,31.03,31.09,16500.0,31.06,31.09,31.03,31.09,16500.0
2020-08-19 10:10:00,31.09,31.14,31.08,31.14,30000.0,31.09,31.14,31.08,31.14,30000.0
2020-08-19 10:15:00,31.14,31.15,31.05,31.08,114000.0,31.14,31.15,31.05,31.08,114000.0
2020-08-19 10:20:00,31.08,31.1,31.05,31.07,254745.0,31.08,31.1,31.05,31.07,254745.0
2020-08-19 10:25:00,31.1,31.12,31.0,31.03,88110.0,31.1,31.12,31.0,31.03,88110.0
2020-08-19 10:30:00,31.06,31.14,31.06,31.09,45000.0,31.06,31.14,31.06,31.09,45000.0
2020-08-19 10:35:00,31.12,31.12,31.03,31.03,25200.0,31.12,31.12,31.03,31.03,25200.0
2020-08-19 10:40:00,31.03,31.12,31.03,31.12,22500.0,31.03,31.12,31.03,31.12,22500.0
2020-08-19 10:45:00,31.12,31.13,31.1,31.13,29205.0,31.12,31.13,31.1,31.13,29205.0
2020-08-19 10:50:00,31.13,31.18,31.13,31.17,38250.0,31.13,31.18,31.13,31.17,38250.0
2020-08-19 10:55:00,31.19,31.28,31.19,31.25,64350.0,31.19,31.28,31.19,31.25,64350.0
2020-08-19 11:00:00,31.23,31.28,31.23,31.26,141000.0,31.23,31.28,31.23,31.26,141000.0
2020-08-19 11:05:00,31.26,31.26,31.16,31.19,51750.0,31.26,31.26,31.16,31.19,51750.0
2020-08-19 11:10:00,31.22,31.28,31.22,31.27,52350.0,31.22,31.28,31.22,31.27,52350.0
2020-08-19 11:15:00,31.28,31.32,31.28,31.31,43860.0,31.28,31.32,31.28,31.31,43860.0
2020-08-19 11:20:00,31.32,31.38,31.32,31.38,49905.0,31.32,31.38,31.32,31.38,49905.0
2020-08-19 11:25:00,31.38,31.4,31.32,31.33,58500.0,31.38,31.4,31.32,31.33,58500.0
2020-08-19 11:30:00,31.34,31.36,31.31,31.31,25500.0,31.34,31.36,31.31,31.31,25500.0
2020-08-19 11:35:00,31.32,31.35,31.3,31.34,46665.0,31.32,31.35,31.3,31.34,46665.0
2020-08-19 11:40:00,31.34,31.37,31.32,31.37,30615.0,31.34,31.37,31.32,31.37,30615.0
2020-08-19 11:45:00,31.36,31.4,31.34,31.38,49890.0,31.36,31.4,31.34,31.38,49890.0
2020-08-19 11:50:00,31.38,31.39,31.34,31.34,36150.0,31.38,31.39,31.34,31.34,36150.0
2020-08-19 11:55:00,31.35,31.36,31.32,31.32,62025.0,31.35,31.36,31.32,31.32,62025.0
2020-08-19 12:00:00,31.31,31.33,31.3,31.3,32625.0,31.31,31.33,31.3,31.3,32625.0
2020-08-19 12:05:00,31.31,31.31,31.28,31.28,22575.0,31.31,31.31,31.28,31.28,22575.0
2020-08-19 12:10:00,31.3,31.31,31.28,31.29,37500.0,31.3,31.31,31.28,31.29,37500.0
2020-08-19 12:15:00,31.29,31.3,31.28,31.3,15000.0,31.29,31.3,31.28,31.3,15000.0
2020-08-19 12:20:00,31.29,31.33,31.29,31.33,13875.0,31.29,31.33,31.29,31.33,13875.0
2020-08-19 12:25:00,31.33,31.35,31.31,31.32,37035.0,31.33,31.35,31.31,31.32,37035.0
2020-08-19 12:30:00,31.31,31.31,31.24,31.24,29175.0,31.31,31.31,31.24,31.24,29175.0
2020-08-19 12:35:00,31.25,31.25,31.21,31.22,18135.0,31.25,31.25,31.21,31.22,18135.0
2020-08-19 12:40:00,31.22,31.23,31.18,31.19,22500.0,31.22,31.23,31.18,31.19,22500.0
2020-08-19 12:45:00,31.16,31.17,31.13,31.13,28620.0,31.16,31.17,31.13,31.13,28620.0
2020-08-19 12:50:00,31.14,31.14,31.13,31.13,6000.0,31.14,31.14,31.13,31.13,6000.0
2020-08-19 12:55:00,31.13,31.16,31.13,31.14,18000.0,31.13,31.16,31.13,31.14,18000.0
2020-08-19 13:00:00,31.14,31.17,31.12,31.12,21000.0,31.14,31.17,31.12,31.12,21000.0
2020-08-19 13:05:00,31.15,31.15,31.12,31.12,19500.0,31.15,31.15,31.12,31.12,19500.0
2020-08-19 13:10:00,31.11,31.12,31.11,31.11,12000.0,31.11,31.12,31.11,31.11,12000.0
2020-08-19 13:15:00,31.11,31.12,31.1,31.12,27255.0,31.11,31.12,31.1,31.12,27255.0
2020-08-19 13:20:00,31.12,31.14,31.08,31.14,46560.0,31.12,31.14,31.08,31.14,46560.0
2020-08-19 13:25:00,31.14,31.17,31.13,31.16,172305.0,31.14,31.17,31.13,31.16,172305.0
2020-08-19 13:30:00,31.16,31.26,31.16,31.26,50940.0,31.16,31.26,31.16,31.26,50940.0
2020-08-19 13:35:00,31.27,31.27,31.22,31.24,57405.0,31.27,31.27,31.22,31.24,57405.0
2020-08-19 13:40:00,31.24,31.24,31.22,31.23,18000.0,31.24,31.24,31.22,31.23,18000.0
2020-08-19 13:45:00,31.23,31.24,31.2,31.2,49500.0,31.23,31.24,31.2,31.2,49500.0
2020-08-19 13:50:00,31.2,31.22,31.18,31.22,16500.0,31.2,31.22,31.18,31.22,16500.0
2020-08-19 13:55:00,31.22,31.25,31.22,31.24,30720.0,31.22,31.25,31.22,31.24,30720.0
2020-08-19 14:00:00,31.23,31.23,31.19,31.19,3000.0,31.23,31.23,31.19,31.19,3000.0
2020-08-19 14:05:00,31.19,31.19,31.15,31.16,25500.0,31.19,31.19,31.15,31.16,25500.0
2020-08-19 14:10:00,31.15,31.15,31.11,31.12,30000.0,31.15,31.15,31.11,31.12,30000.0
2020-08-19 14:15:00,31.14,31.16,31.07,31.08,70740.0,31.14,31.16,31.07,31.08,70740.0
2020-08-19 14:20:00,31.07,31.1,31.04,31.05,40500.0,31.07,31.1,31.04,31.05,40500.0
2020-08-19 14:25:00,31.06,31.08,31.04,31.04,36885.0,31.06,31.08,31.04,31.04,36885.0
2020-08-19 14:30:00,31.06,31.07,31.04,31.05,22500.0,31.06,31.07,31.04,31.05,22500.0
2020-08-19 14:35:00,31.05,31.05,31.01,31.03,49725.0,31.05,31.05,31.01,31.03,49725.0
2020-08-19 14:40:00,31.02,31.06,31.01,31.05,33000.0,31.02,31.06,31.01,31.05,33000.0
2020-08-19 14:45:00,31.06,31.11,31.06,31.11,13500.0,31.06,31.11,31.06,31.11,13500.0
2020-08-19 14:50:00,31.12,31.15,31.12,31.14,30000.0,31.12,31.15,31.12,31.14,30000.0
2020-08-19 14:55:00,31.15,31.19,31.14,31.15,55500.0,31.15,31.19,31.14,31.15,55500.0
2020-08-19 15:00:00,31.15,31.16,31.12,31.15,184740.0,31.15,31.16,31.12,31.15,184740.0
2020-08-19 15:05:00,31.15,31.22,31.15,31.18,55515.0,31.15,31.22,31.15,31.18,55515.0
2020-08-19 15:10:00,31.18,31.2,31.14,31.14,139665.0,31.18,31.2,31.14,31.14,139665.0
2020-08-19 15:15:00,31.15,31.17,31.15,31.15,54000.0,31.15,31.17,31.15,31.15,54000.0
2020-08-19 15:20:00,31.15,31.17,31.13,31.13,34500.0,31.15,31.17,31.13,31.13,34500.0
2020-08-19 15:25:00,31.13,31.14,31.1,31.1,25500.0,31.13,31.14,31.1,31.1,25500.0
2020-08-19 15:30:00,31.11,31.13,31.1,31.1,58500.0,31.11,31.13,31.1,31.1,58500.0
2020-08-19 15:35:00,31.1,31.13,31.09,31.11,32175.0,31.1,31.13,31.09,31.11,32175.0
2020-08-19 15:40:00,31.1,31.14,31.08,31.13,54750.0,31.1,31.14,31.08,31.13,54750.0
2020-08-19 15:45:00,31.13,31.13,31.04,31.04,94140.0,31.13,31.13,31.04,31.04,94140.0
2020-08-19 15:50:00,31.03,31.04,31.0,31.0,132000.0,31.03,31.04,31.0,31.0,132000.0
2020-08-19 15:55:00,31.0,31.08,31.0,31.08,201945.0,31.0,31.08,31.0,31.08,201945.0
2020-08-20 09:30:00,30.83,31.02,30.81,31.0,63345.0,30.83,31.02,30.81,31.0,63345.0
2020-08-20 09:35:00,31.09,31.09,31.02,31.05,25500.0,31.09,31.09,31.02,31.05,25500.0
2020-08-20 09:40:00,31.03,31.03,30.98,31.0,34500.0,31.03,31.03,30.98,31.0,34500.0
2020-08-20 09:45:00,31.0,31.0,30.87,30.95,37890.0,31.0,31.0,30.87,30.95,37890.0
2020-08-20 09:50:00,30.98,30.98,30.88,30.9,90780.0,30.98,30.98,30.88,30.9,90780.0
2020-08-20 09:55:00,30.9,30.9,30.8,30.84,93135.0,30.9,30.9,30.8,30.84,93135.0
2020-08-20 10:00:00,30.84,30.84,30.79,30.81,39525.0,30.84,30.84,30.79,30.81,39525.0
2020-08-20 10:05:00,30.82,30.83,30.78,30.79,45705.0,30.82,30.83,30.78,30.79,45705.0
2020-08-20 10:10:00,30.81,30.85,30.8,30.83,21000.0,30.81,30.85,30.8,30.83,21000.0
2020-08-20 10:15:00,30.83,30.85,30.82,30.82,54000.0,30.83,30.85,30.82,30.82,54000.0
2020-08-20 10:20:00,30.85,30.9,30.85,30.87,48015.0,30.85,30.9,30.85,30.87,48015.0
2020-08-20 10:25:00,30.88,30.93,30.86,30.87,43635.0,30.88,30.93,30.86,30.87,43635.0
2020-08-20 10:30:00,30.89,30.92,30.89,30.89,34335.0,30.89,30.92,30.89,30.89,34335.0
2020-08-20 10:35:00,30.89,30.93,30.89,30.92,16500.0,30.89,30.93,30.89,30.92,16500.0
2020-08-20 10:40:00,30.92,30.92,30.89,30.89,18000.0,30.92,30.92,30.89,30.89,18000.0
2020-08-20 10:45:00,30.9,30.91,30.87,30.87,17265.0,30.9,30.91,30.87,30.87,17265.0
2020-08-20 10:50:00,30.9,30.99,30.88,30.99,31500.0,30.9,30.99,30.88,30.99,31500.0
2020-08-20 10:55:00,31.0,31.0,30.96,30.96,23055.0,31.0,31.0,30.96,30.96,23055.0
2020-08-20 11:00:00,30.97,31.1,30.97,31.1,31575.0,30.97,31.1,30.97,31.1,31575.0
2020-08-20 11:05:00,31.14,31.15,31.02,31.02,42000.0,31.14,31.15,31.02,31.02,42000.0
2020-08-20 11:10:00,31.03,31.04,30.99,30.99,16725.0,31.03,31.04,30.99,30.99,16725.0
2020-08-20 11:15:00,31.0,31.01,30.99,30.99,29130.0,31.0,31.01,30.99,30.99,29130.0
2020-08-20 11:20:00,30.98,30.98,30.95,30.97,33450.0,30.98,30.98,30.95,30.97,33450.0
2020-08-20 11:25:00,30.95,30.99,30.94,30.99,36240.0,30.95,30.99,30.94,30.99,36240.0
2020-08-20 11:30:00,30.99,31.02,30.98,30.98,47850.0,30.99,31.02,30.98,30.98,47850.0
2020-08-20 11:35:00,30.97,31.03,30.96,30.99,57315.0,30.97,31.03,30.96,30.99,57315.0
2020-08-20 11:40:00,31.01,31.01,30.94,30.96,30105.0,31.01,31.01,30.94,30.96,30105.0
2020-08-20 11:45:00,30.97,30.99,30.95,30.99,34710.0,30.97,30.99,30.95,30.99,34710.0
2020-08-20 11:50:00,31.0,31.03,30.97,31.0,54300.0,31.0,31.03,30.97,31.0,54300.0
2020-08-20 11:55:00,31.0,31.03,30.98,31.03,52500.0,31.0,31.03,30.98,31.03,52500.0
2020-08-20 12:00:00,31.03,31.08,31.0,31.08,89625.0,31.03,31.08,31.0,31.08,89625.0
2020-08-20 12:05:00,31.09,31.1,31.08,31.1,16185.0,31.09,31.1,31.08,31.1,16185.0
2020-08-20 12:10:00,31.1,31.14,31.1,31.1,49335.0,31.1,31.14,31.1,31.1,49335.0
2020-08-20 12:15:00,31.1,31.1,31.06,31.06,28905.0,31.1,31.1,31.06,31.06,28905.0
2020-08-20 12:20:00,31.04,31.08,31.04,31.07,9240.0,31.04,31.08,31.04,31.07,9240.0
2020-08-20 12:25:00,31.07,31.08,31.04,31.06,42120.0,31.07,31.08,31.04,31.06,42120.0
2020-08-20 12:30:00,31.04,31.07,31.04,31.06,36000.0,31.04,31.07,31.04,31.06,36000.0
2020-08-20 12:35:00,31.08,31.08,31.05,31.05,27405.0,31.08,31.08,31.05,31.05,27405.0
2020-08-20 12:40:00,31.06,31.07,31.05,31.05,28500.0,31.06,31.07,31.05,31.05,28500.0
2020-08-20 12:45:00,31.06,31.06,31.03,31.04,27000.0,31.06,31.06,31.03,31.04,27000.0
2020-08-20 12:50:00,31.03,31.04,31.01,31.02,12000.0,31.03,31.04,31.01,31.02,12000.0
2020-08-20 12:55:00,31.03,31.04,31.03,31.04,4500.0,31.03,31.04,31.03,31.04,4500.0
2020-08-20 13:00:00,31.04,31.04,31.0,31.0,60780.0,31.04,31.04,31.0,31.0,60780.0
2020-08-20 13:05:00,31.0,31.02,30.96,30.98,30000.0,31.0,31.02,30.96,30.98,30000.0
2020-08-20 13:10:00,30.95,30.97,30.92,30.93,31500.0,30.95,30.97,30.92,30.93,31500.0
2020-08-20 13:15:00,30.93,30.94,30.91,30.94,27510.0,30.93,30.94,30.91,30.94,27510.0
2020-08-20 13:20:00,30.94,30.94,30.9,30.9,13500.0,30.94,30.94,30.9,30.9,13500.0
2020-08-20 13:25:00,30.91,30.96,30.87,30.95,102525.0,30.91,30.96,30.87,30.95,102525.0
2020-08-20 13:30:00,30.96,30.99,30.96,30.98,19665.0,30.96,30.99,30.96,30.98,19665.0
2020-08-20 13:35:00,30.98,31.01,30.98,31.0,15000.0,30.98,31.01,30.98,31.0,15000.0
2020-08-20 13:40:00,31.0,31.04,31.0,31.0,21000.0,31.0,31.04,31.0,31.0,21000.0
2020-08-20 13:45:00,31.01,31.01,30.98,30.98,15825.0,31.01,31.01,30.98,30.98,15825.0
2020-08-20 13:50:00,31.0,31.0,30.98,30.99,10500.0,31.0,31.0,30.98,30.99,10500.0
2020-08-20 13:55:00,30.97,31.0,30.97,31.0,18000.0,30.97,31.0,30.97,31.0,18000.0
2020-08-20 14:00:00,31.01,31.03,30.98,30.99,52230.0,31.01,31.03,30.98,30.99,52230.0
2020-08-20 14:05:00,30.99,30.99,30.98,30.98,9000.0,30.99,30.99,30.98,30.98,9000.0
2020-08-20 14:10:00,30.99,30.99,30.98,30.98,7500.0,30.99,30.99,30.98,30.98,7500.0
2020-08-20 14:15:00,30.99,30.99,30.95,30.95,27915.0,30.99,30.99,30.95,30.95,27915.0
2020-08-20 14:20:00,30.95,30.99,30.95,30.97,30000.0,30.95,30.99,30.95,30.97,30000.0
2020-08-20 14:25:00,30.97,30.99,30.96,30.97,217500.0,30.97,30.99,30.96,30.97,217500.0
2020-08-20 14:30:00,30.95,30.95,30.91,30.92,13500.0,30.95,30.95,30.91,30.92,13500.0
2020-08-20 14:35:00,30.91,30.94,30.9,30.93,24165.0,30.91,30.94,30.9,30.93,24165.0
2020-08-20 14:40:00,30.93,30.93,30.89,30.89,10500.0,30.93,30.93,30.89,30.89,10500.0
2020-08-20 14:45:00,30.88,30.9,30.88,30.89,25500.0,30.88,30.9,30.88,30.89,25500.0
2020-08-20 14:50:00,30.88,30.88,30.87,30.87,15000.0,30.88,30.88,30.87,30.87,15000.0
2020-08-20 14:55:00,30.88,30.88,30.85,30.85,33165.0,30.88,30.88,30.85,30.85,33165.0
2020-08-20 15:00:00,30.86,30.9,30.86,30.9,45000.0,30.86,30.9,30.86,30.9,45000.0
2020-08-20 15:05:00,30.92,30.92,30.88,30.89,38445.0,30.92,30.92,30.88,30.89,38445.0
2020-08-20 15:10:00,30.89,30.9,30.88,30.88,34785.0,30.89,30.9,30.88,30.88,34785.0
2020-08-20 15:15:00,30.87,30.89,30.86,30.87,41070.0,30.87,30.89,30.86,30.87,41070.0
2020-08-20 15:20:00,30.88,30.88,30.83,30.83,43800.0,30.88,30.88,30.83,30.83,43800.0
2020-08-20 15:25:00,30.82,30.82,30.79,30.79,24000.0,30.82,30.82,30.79,30.79,24000.0
2020-08-20 15:30:00,30.79,30.81,30.79,30.79,36000.0,30.79,30.81,30.79,30.79,36000.0
2020-08-20 15:35:00,30.8,30.82,30.79,30.79,67755.0,30.8,30.82,30.79,30.79,67755.0
2020-08-20 15:40:00,30.8,30.86,30.79,30.84,91575.0,30.8,30.86,30.79,30.84,91575.0
2020-08-20 15:45:00,30.84,30.85,30.79,30.8,86460.0,30.84,30.85,30.79,30.8,86460.0
2020-08-20 15:50:00,30.78,30.8,30.74,30.78,223185.0,30.78,30.8,30.74,30.78,223185.0
2020-08-20 15:55:00,30.8,30.82,30.78,30.82,336750.0,30.8,30.82,30.78,30.82,336750.0
2020-08-21 09:30:00,30.73,30.76,30.6,30.75,300585.0,30.73,30.76,30.6,30.75,300585.0
2020-08-21 09:35:00,30.77,30.77,30.63,30.65,49155.0,30.77,30.77,30.63,30.65,49155.0
2020-08-21 09:40:00,30.66,30.7,30.64,30.7,52500.0,30.66,30.7,30.64,30.7,52500.0
2020-08-21 09:45:00,30.74,30.82,30.71,30.76,52515.0,30.74,30.82,30.71,30.76,52515.0
2020-08-21 09:50:00,30.78,30.79,30.67,30.67,134865.0,30.78,30.79,30.67,30.67,134865.0
2020-08-21 09:55:00,30.69,30.74,30.69,30.72,30750.0,30.69,30.74,30.69,30.72,30750.0
2020-08-21 10:00:00,30.7,30.72,30.64,30.64,27900.0,30.7,30.72,30.64,30.64,27900.0
2020-08-21 10:05:00,30.65,30.72,30.65,30.72,26250.0,30.65,30.72,30.65,30.72,26250.0
2020-08-21 10:10:00,30.74,30.8,30.72,30.8,85020.0,30.74,30.8,30.72,30.8,85020.0
2020-08-21 10:15:00,30.81,30.84,30.8,30.8,34665.0,30.81,30.84,30.8,30.8,34665.0
2020-08-21 10:20:00,30.76,30.76,30.7,30.72,19500.0,30.76,30.76,30.7,30.72,19500.0
2020-08-21 10:25:00,30.72,30.72,30.7,30.71,18000.0,30.72,30.72,30.7,30.71,18000.0
2020-08-21 10:30:00,30.71,30.75,30.71,30.72,29025.0,30.71,30.75,30.71,30.72,29025.0
2020-08-21 10:35:00,30.7,30.81,30.7,30.81,49590.0,30.7,30.81,30.7,30.81,49590.0
2020-08-21 10:40:00,30.8,30.81,30.76,30.76,18000.0,30.8,30.81,30.76,30.76,18000.0
2020-08-21 10:45:00,30.77,30.81,30.73,30.74,57075.0,30.77,30.81,30.73,30.74,57075.0
2020-08-21 10:50:00,30.75,30.83,30.74,30.8,85275.0,30.75,30.83,30.74,30.8,85275.0
2020-08-21 10:55:00,30.79,30.89,30.79,30.87,37500.0,30.79,30.89,30.79,30.87,37500.0
2020-08-21 11:00:00,30.86,30.87,30.81,30.82,55620.0,30.86,30.87,30.81,30.82,55620.0
2020-08-21 11:05:00,30.82,30.83,30.8,30.81,39000.0,30.82,30.83,30.8,30.81,39000.0
2020-08-21 11:10:00,30.82,30.83,30.79,30.8,24000.0,30.82,30.83,30.79,30.8,24000.0
2020-08-21 11:15:00,30.8,30.81,30.71,30.71,22695.0,30.8,30.81,30.71,30.71,22695.0
2020-08-21 11:20:00,30.7,30.73,30.68,30.68,57255.0,30.7,30.73,30.68,30.68,57255.0
2020-08-21 11:25:00,30.69,30.7,30.67,30.69,45105.0,30.69,30.7,30.67,30.69,45105.0
2020-08-21 11:30:00,30.69,30.71,30.6,30.6,144645.0,30.69,30.71,30.6,30.6,144645.0
2020-08-21 11:35:00,30.61,30.64,30.59,30.6,34665.0,30.61,30.64,30.59,30.6,34665.0
2020-08-21 11:40:00,30.6,30.63,30.6,30.6,12210.0,30.6,30.63,30.6,30.6,12210.0
2020-08-21 11:45:00,30.59,30.59,30.53,30.56,19500.0,30.59,30.59,30.53,30.56,19500.0
2020-08-21 11:50:00,30.59,30.61,30.59,30.6,9000.0,30.59,30.61,30.59,30.6,9000.0
2020-08-21 11:55:00,30.6,30.61,30.56,30.56,25500.0,30.6,30.61,30.56,30.56,25500.0
2020-08-21 12:00:00,30.55,30.58,30.55,30.58,16575.0,30.55,30.58,30.55,30.58,16575.0
2020-08-21 12:05:00,30.59,30.6,30.57,30.57,18105.0,30.59,30.6,30.57,30.57,18105.0
2020-08-21 12:10:00,30.59,30.63,30.59,30.63,43740.0,30.59,30.63,30.59,30.63,43740.0
2020-08-21 12:15:00,30.66,30.66,30.64,30.64,13500.0,30.66,30.66,30.64,30.64,13500.0
2020-08-21 12:20:00,30.63,30.65,30.63,30.65,12000.0,30.63,30.65,30.63,30.65,12000.0
2020-08-21 12:25:00,30.67,30.67,30.66,30.66,10500.0,30.67,30.67,30.66,30.66,10500.0
2020-08-21 12:30:00,30.67,30.67,30.66,30.67,6000.0,30.67,30.67,30.66,30.67,6000.0
2020-08-21 12:35:00,30.66,30.66,30.62,30.65,15000.0,30.66,30.66,30.62,30.65,15000.0
2020-08-21 12:40:00,30.65,30.65,30.63,30.64,16500.0,30.65,30.65,30.63,30.64,16500.0
2020-08-21 12:45:00,30.64,30.65,30.63,30.63,21825.0,30.64,30.65,30.63,30.63,21825.0
2020-08-21 12:50:00,30.63,30.65,30.6,30.6,79275.0,30.63,30.65,30.6,30.6,79275.0
2020-08-21 12:55:00,30.6,30.62,30.6,30.61,15000.0,30.6,30.62,30.6,30.61,15000.0
2020-08-21 13:00:00,30.62,30.62,30.55,30.59,26085.0,30.62,30.62,30.55,30.59,26085.0
2020-08-21 13:05:00,30.61,30.61,30.59,30.59,42000.0,30.61,30.61,30.59,30.59,42000.0
2020-08-21 13:10:00,30.58,30.63,30.58,30.62,28500.0,30.58,30.63,30.58,30.62,28500.0
2020-08-21 13:15:00,30.63,30.69,30.63,30.69,18000.0,30.63,30.69,30.63,30.69,18000.0
2020-08-21 13:20:00,30.66,30.66,30.63,30.64,18000.0,30.66,30.66,30.63,30.64,18000.0
2020-08-21 13:25:00,30.63,30.64,30.62,30.64,15000.0,30.63,30.64,30.62,30.64,15000.0
2020-08-21 13:30:00,30.64,30.69,30.64,30.69,7500.0,30.64,30.69,30.64,30.69,7500.0
2020-08-21 13:35:00,30.68,30.7,30.68,30.69,22500.0,30.68,30.7,30.68,30.69,22500.0
2020-08-21 13:40:00,30.7,30.7,30.66,30.66,23400.0,30.7,30.7,30.66,30.66,23400.0
2020-08-21 13:45:00,30.67,30.67,30.65,30.65,4500.0,30.67,30.67,30.65,30.65,4500.0
2020-08-21 13:50:00,30.65,30.67,30.65,30.66,25500.0,30.65,30.67,30.65,30.66,25500.0
2020-08-21 13:55:00,30.67,30.67,30.64,30.67,27120.0,30.67,30.67,30.64,30.67,27120.0
2020-08-21 14:00:00,30.66,30.66,30.64,30.65,13500.0,30.66,30.66,30.64,30.65,13500.0
2020-08-21 14:05:00,30.65,30.65,30.65,30.65,4500.0,30.65,30.65,30.65,30.65,4500.0
2020-08-21 14:10:00,30.64,30.64,30.63,30.64,7500.0,30.64,30.64,30.63,30.64,7500.0
2020-08-21 14:15:00,30.65,30.65,30.61,30.61,18330.0,30.65,30.65,30.61,30.61,18330.0
2020-08-21 14:20:00,30.6,30.63,30.59,30.62,27600.0,30.6,30.63,30.59,30.62,27600.0
2020-08-21 14:25:00,30.62,30.63,30.61,30.62,6000.0,30.62,30.63,30.61,30.62,6000.0
2020-08-21 14:30:00,30.64,30.67,30.64,30.67,36270.0,30.64,30.67,30.64,30.67,36270.0
2020-08-21 14:35:00,30.66,30.66,30.62,30.62,9000.0,30.66,30.66,30.62,30.62,9000.0
2020-08-21 14:40:00,30.61,30.63,30.61,30.62,21000.0,30.61,30.63,30.61,30.62,21000.0
2020-08-21 14:45:00,30.62,30.63,30.61,30.61,28515.0,30.62,30.63,30.61,30.61,28515.0
2020-08-21 14:50:00,30.62,30.63,30.61,30.62,22500.0,30.62,30.63,30.61,30.62,22500.0
2020-08-21 14:55:00,30.62,30.63,30.6,30.61,34500.0,30.62,30.63,30.6,30.61,34500.0
2020-08-21 15:00:00,30.6,30.66,30.6,30.64,43755.0,30.6,30.66,30.6,30.64,43755.0
2020-08-21 15:05:00,30.66,30.67,30.65,30.66,30000.0,30.66,30.67,30.65,30.66,30000.0
2020-08-21 15:10:00,30.65,30.66,30.64,30.64,43590.0,30.65,30.66,30.64,30.64,43590.0
2020-08-21 15:15:00,30.64,30.64,30.61,30.61,50640.0,30.64,30.64,30.61,30.61,50640.0
2020-08-21 15:20:00,30.6,30.63,30.6,30.61,22500.0,30.6,30.63,30.6,30.61,22500.0
2020-08-21 15:25:00,30.61,30.63,30.6,30.63,81495.0,30.61,30.63,30.6,30.63,81495.0
2020-08-21 15:30:00,30.63,30.67,30.63,30.66,110505.0,30.63,30.67,30.63,30.66,110505.0
2020-08-21 15:35:00,30.66,30.68,30.65,30.68,55350.0,30.66,30.68,30.65,30.68,55350.0
2020-08-21 15:40:00,30.68,30.69,30.64,30.65,53655.0,30.68,30.69,30.64,30.65,53655.0
2020-08-21 15:45:00,30.65,30.65,30.59,30.61,69285.0,30.65,30.65,30.59,30.61,69285.0
2020-08-21 15:50:00,30.6,30.68,30.6,30.67,169290.0,30.6,30.68,30.6,30.67,169290.0
2020-08-21 15:55:00,30.69,30.73,30.68,30.7,401235.0,30.69,30.73,30.68,30.7,401235.0
2020-08-24 09:30:00,30.85,30.88,30.75,30.82,100245.0,30.85,30.88,30.75,30.82,100245.0
2020-08-24 09:35:00,30.82,30.85,30.76,30.85,46560.0,30.82,30.85,30.76,30.85,46560.0
2020-08-24 09:40:00,30.83,30.87,30.82,30.86,34500.0,30.83,30.87,30.82,30.86,34500.0
2020-08-24 09:45:00,30.87,30.93,30.86,30.93,22740.0,30.87,30.93,30.86,30.93,22740.0
2020-08-24 09:50:00,30.94,30.95,30.81,30.89,64080.0,30.94,30.95,30.81,30.89,64080.0
2020-08-24 09:55:00,30.9,30.97,30.88,30.91,53850.0,30.9,30.97,30.88,30.91,53850.0
2020-08-24 10:00:00,30.93,30.95,30.91,30.91,42780.0,30.93,30.95,30.91,30.91,42780.0
2020-08-24 10:05:00,30.93,30.95,30.88,30.95,49500.0,30.93,30.95,30.88,30.95,49500.0
2020-08-24 10:10:00,30.96,30.98,30.89,30.92,157995.0,30.96,30.98,30.89,30.92,157995.0
2020-08-24 10:15:00,30.92,31.0,30.91,30.91,59250.0,30.92,31.0,30.91,30.91,59250.0
2020-08-24 10:20:00,30.93,30.93,30.87,30.87,15240.0,30.93,30.93,30.87,30.87,15240.0
2020-08-24 10:25:00,30.87,30.88,30.79,30.85,138765.0,30.87,30.88,30.79,30.85,138765.0
2020-08-24 10:30:00,30.82,30.84,30.81,30.83,19500.0,30.82,30.84,30.81,30.83,19500.0
2020-08-24 10:35:00,30.85,30.89,30.84,30.89,26145.0,30.85,30.89,30.84,30.89,26145.0
2020-08-24 10:40:00,30.9,30.9,30.87,30.87,15105.0,30.9,30.9,30.87,30.87,15105.0
2020-08-24 10:45:00,30.88,30.99,30.88,30.99,16050.0,30.88,30.99,30.88,30.99,16050.0
2020-08-24 10:50:00,30.99,30.99,30.92,30.94,75705.0,30.99,30.99,30.92,30.94,75705.0
2020-08-24 10:55:00,30.97,31.0,30.96,30.98,28530.0,30.97,31.0,30.96,30.98,28530.0
2020-08-24 11:00:00,30.97,30.99,30.96,30.97,21000.0,30.97,30.99,30.96,30.97,21000.0
2020-08-24 11:05:00,30.98,30.99,30.96,30.96,25500.0,30.98,30.99,30.96,30.96,25500.0
2020-08-24 11:10:00,30.95,30.97,30.95,30.95,15015.0,30.95,30.97,30.95,30.95,15015.0
2020-08-24 11:15:00,30.96,30.96,30.93,30.96,18015.0,30.96,30.96,30.93,30.96,18015.0
2020-08-24 11:20:00,30.95,30.97,30.95,30.97,22500.0,30.95,30.97,30.95,30.97,22500.0
2020-08-24 11:25:00,30.95,30.96,30.93,30.93,168000.0,30.95,30.96,30.93,30.93,168000.0
2020-08-24 11:30:00,30.94,30.94,30.91,30.91,30000.0,30.94,30.94,30.91,30.91,30000.0
2020-08-24 11:35:00,30.91,30.91,30.88,30.89,21390.0,30.91,30.91,30.88,30.89,21390.0
2020-08-24 11:40:00,30.9,30.91,30.88,30.9,34770.0,30.9,30.91,30.88,30.9,34770.0
2020-08-24 11:45:00,30.89,30.91,30.89,30.9,7110.0,30.89,30.91,30.89,30.9,7110.0
2020-08-24 11:50:00,30.91,30.93,30.89,30.93,31740.0,30.91,30.93,30.89,30.93,31740.0
2020-08-24 11:55:00,30.96,30.97,30.9,30.9,33135.0,30.96,30.97,30.9,30.9,33135.0
2020-08-24 12:00:00,30.9,30.95,30.9,30.95,15270.0,30.9,30.95,30.9,30.95,15270.0
2020-08-24 12:05:00,30.95,30.95,30.92,30.93,26040.0,30.95,30.95,30.92,30.93,26040.0
2020-08-24 12:10:00,30.97,30.97,30.94,30.94,25650.0,30.97,30.97,30.94,30.94,25650.0
2020-08-24 12:15:00,30.96,30.97,30.96,30.96,4500.0,30.96,30.97,30.96,30.96,4500.0
2020-08-24 12:20:00,30.96,30.96,30.94,30.96,9135.0,30.96,30.96,30.94,30.96,9135.0
2020-08-24 12:25:00,30.97,30.97,30.92,30.93,19680.0,30.97,30.97,30.92,30.93,19680.0
2020-08-24 12:30:00,30.94,30.96,30.94,30.95,6000.0,30.94,30.96,30.94,30.95,6000.0
2020-08-24 12:35:00,30.96,30.96,30.91,30.91,10500.0,30.96,30.96,30.91,30.91,10500.0
2020-08-24 12:40:00,30.92,30.96,30.92,30.95,26175.0,30.92,30.96,30.92,30.95,26175.0
2020-08-24 12:45:00,30.97,31.01,30.97,31.0,82110.0,30.97,31.01,30.97,31.0,82110.0
2020-08-24 12:50:00,31.0,31.0,30.94,30.94,42000.0,31.0,31.0,30.94,30.94,42000.0
2020-08-24 12:55:00,30.95,30.97,30.93,30.94,32760.0,30.95,30.97,30.93,30.94,32760.0
2020-08-24 13:00:00,30.94,31.0,30.94,30.99,28500.0,30.94,31.0,30.94,30.99,28500.0
2020-08-24 13:05:00,30.99,30.99,30.94,30.95,33000.0,30.99,30.99,30.94,30.95,33000.0
2020-08-24 13:10:00,30.92,30.93,30.88,30.88,44940.0,30.92,30.93,30.88,30.88,44940.0
2020-08-24 13:15:00,30.88,30.9,30.86,30.86,7500.0,30.88,30.9,30.86,30.86,7500.0
2020-08-24 13:20:00,30.84,30.84,30.81,30.84,29895.0,30.84,30.84,30.81,30.84,29895.0
2020-08-24 13:25:00,30.82,30.86,30.8,30.86,21000.0,30.82,30.86,30.8,30.86,21000.0
2020-08-24 13:30:00,30.85,30.85,30.83,30.83,4500.0,30.85,30.85,30.83,30.83,4500.0
2020-08-24 13:35:00,30.86,30.89,30.85,30.85,21255.0,30.86,30.89,30.85,30.85,21255.0
2020-08-24 13:40:00,30.84,30.85,30.82,30.82,22575.0,30.84,30.85,30.82,30.82,22575.0
2020-08-24 13:45:00,30.84,30.86,30.84,30.86,30000.0,30.84,30.86,30.84,30.86,30000.0
2020-08-24 13:50:00,30.85,30.86,30.84,30.85,10515.0,30.85,30.86,30.84,30.85,10515.0
2020-08-24 13:55:00,30.87,30.95,30.86,30.92,34500.0,30.87,30.95,30.86,30.92,34500.0
2020-08-24 14:00:00,30.9,30.9,30.85,30.9,49035.0,30.9,30.9,30.85,30.9,49035.0
2020-08-24 14:05:00,30.91,30.91,30.86,30.91,58500.0,30.91,30.91,30.86,30.91,58500.0
2020-08-24 14:10:00,30.89,30.89,30.87,30.87,21000.0,30.89,30.89,30.87,30.87,21000.0
2020-08-24 14:15:00,30.87,30.89,30.87,30.88,19500.0,30.87,30.89,30.87,30.88,19500.0
2020-08-24 14:20:00,30.88,30.88,30.86,30.88,52500.0,30.88,30.88,30.86,30.88,52500.0
2020-08-24 14:25:00,30.86,30.87,30.83,30.84,61410.0,30.86,30.87,30.83,30.84,61410.0
2020-08-24 14:30:00,30.84,30.84,30.81,30.81,15000.0,30.84,30.84,30.81,30.81,15000.0
2020-08-24 14:35:00,30.81,30.83,30.77,30.8,70125.0,30.81,30.83,30.77,30.8,70125.0
2020-08-24 14:40:00,30.77,30.78,30.75,30.78,37335.0,30.77,30.78,30.75,30.78,37335.0
2020-08-24 14:45:00,30.77,30.77,30.73,30.73,10500.0,30.77,30.77,30.73,30.73,10500.0
2020-08-24 14:50:00,30.72,30.76,30.72,30.76,17460.0,30.72,30.76,30.72,30.76,17460.0
2020-08-24 14:55:00,30.73,30.74,30.71,30.74,18000.0,30.73,30.74,30.71,30.74,18000.0
2020-08-24 15:00:00,30.72,30.76,30.71,30.75,61440.0,30.72,30.76,30.71,30.75,61440.0
2020-08-24 15:05:00,30.75,30.77,30.72,30.76,33000.0,30.75,30.77,30.72,30.76,33000.0
2020-08-24 15:10:00,30.77,30.8,30.73,30.8,46200.0,30.77,30.8,30.73,30.8,46200.0
2020-08-24 15:15:00,30.79,30.83,30.79,30.81,19500.0,30.79,30.83,30.79,30.81,19500.0
2020-08-24 15:20:00,30.81,30.84,30.8,30.83,34455.0,30.81,30.84,30.8,30.83,34455.0
2020-08-24 15:25:00,30.85,30.86,30.82,30.85,34500.0,30.85,30.86,30.82,30.85,34500.0
2020-08-24 15:30:00,30.85,30.85,30.81,30.83,34500.0,30.85,30.85,30.81,30.83,34500.0
2020-08-24 15:35:00,30.84,30.86,30.83,30.85,31500.0,30.84,30.86,30.83,30.85,31500.0
2020-08-24 15:40:00,30.84,30.89,30.84,30.88,34380.0,30.84,30.89,30.84,30.88,34380.0
2020-08-24 15:45:00,30.89,30.93,30.88,30.92,48330.0,30.89,30.93,30.88,30.92,48330.0
2020-08-24 15:50:00,30.93,30.97,30.91,30.93,121620.0,30.93,30.97,30.91,30.93,121620.0
2020-08-24 15:55:00,30.94,30.94,30.89,30.9,115275.0,30.94,30.94,30.89,30.9,115275.0
2020-08-25 09:30:00,30.8,30.95,30.8,30.94,88830.0,30.8,30.95,30.8,30.94,88830.0
2020-08-25 09:35:00,30.93,30.94,30.88,30.92,31500.0,30.93,30.94,30.88,30.92,31500.0
2020-08-25 09:40:00,30.97,31.06,30.97,30.98,19500.0,30.97,31.06,30.97,30.98,19500.0
2020-08-25 09:45:00,31.07,31.08,30.99,30.99,24105.0,31.07,31.08,30.99,30.99,24105.0
2020-08-25 09:50:00,30.96,30.99,30.94,30.96,58785.0,30.96,30.99,30.94,30.96,58785.0
2020-08-25 09:55:00,30.96,31.0,30.92,30.92,86040.0,30.96,31.0,30.92,30.92,86040.0
2020-08-25 10:00:00,30.94,30.98,30.94,30.94,39975.0,30.94,30.98,30.94,30.94,39975.0
2020-08-25 10:05:00,30.93,30.97,30.93,30.93,48000.0,30.93,30.97,30.93,30.93,48000.0
2020-08-25 10:10:00,30.92,30.97,30.92,30.94,21000.0,30.92,30.97,30.92,30.94,21000.0
2020-08-25 10:15:00,30.92,30.95,30.91,30.91,22920.0,30.92,30.95,30.91,30.91,22920.0
2020-08-25 10:20:00,30.9,30.9,30.84,30.86,38415.0,30.9,30.9,30.84,30.86,38415.0
2020-08-25 10:25:00,30.83,30.87,30.82,30.85,20070.0,30.83,30.87,30.82,30.85,20070.0
2020-08-25 10:30:00,30.85,30.93,30.85,30.87,169275.0,30.85,30.93,30.85,30.87,169275.0
2020-08-25 10:35:00,30.86,30.88,30.85,30.88,18000.0,30.86,30.88,30.85,30.88,18000.0
2020-08-25 10:40:00,30.87,30.92,30.85,30.88,79950.0,30.87,30.92,30.85,30.88,79950.0
2020-08-25 10:45:00,30.85,30.85,30.82,30.85,45630.0,30.85,30.85,30.82,30.85,45630.0
2020-08-25 10:50:00,30.85,30.85,30.79,30.82,57495.0,30.85,30.85,30.79,30.82,57495.0
2020-08-25 10:55:00,30.82,30.82,30.79,30.82,17070.0,30.82,30.82,30.79,30.82,17070.0
2020-08-25 11:00:00,30.8,30.81,30.79,30.8,19500.0,30.8,30.81,30.79,30.8,19500.0
2020-08-25 11:05:00,30.81,30.85,30.79,30.82,29610.0,30.81,30.85,30.79,30.82,29610.0
2020-08-25 11:10:00,30.83,30.85,30.83,30.84,25500.0,30.83,30.85,30.83,30.84,25500.0
2020-08-25 11:15:00,30.86,30.88,30.84,30.87,36000.0,30.86,30.88,30.84,30.87,36000.0
2020-08-25 11:20:00,30.88,30.91,30.84,30.91,28500.0,30.88,30.91,30.84,30.91,28500.0
2020-08-25 11:25:00,30.91,30.93,30.87,30.87,54600.0,30.91,30.93,30.87,30.87,54600.0
2020-08-25 11:30:00,30.88,30.9,30.87,30.9,27315.0,30.88,30.9,30.87,30.9,27315.0
2020-08-25 11:35:00,30.93,30.98,30.93,30.97,30000.0,30.93,30.98,30.93,30.97,30000.0
2020-08-25 11:40:00,30.97,30.99,30.92,30.93,29160.0,30.97,30.99,30.92,30.93,29160.0
2020-08-25 11:45:00,30.92,30.93,30.92,30.93,12000.0,30.92,30.93,30.92,30.93,12000.0
2020-08-25 11:50:00,30.95,30.97,30.95,30.96,18000.0,30.95,30.97,30.95,30.96,18000.0
2020-08-25 11:55:00,30.98,31.02,30.97,30.98,33000.0,30.98,31.02,30.97,30.98,33000.0
2020-08-25 12:00:00,30.98,30.98,30.95,30.97,13500.0,30.98,30.98,30.95,30.97,13500.0
2020-08-25 12:05:00,30.97,30.98,30.95,30.97,22365.0,30.97,30.98,30.95,30.97,22365.0
2020-08-25 12:10:00,30.98,30.98,30.91,30.91,30000.0,30.98,30.98,30.91,30.91,30000.0
2020-08-25 12:15:00,30.93,30.96,30.93,30.95,18000.0,30.93,30.96,30.93,30.95,18000.0
2020-08-25 12:20:00,30.95,31.01,30.94,31.0,15600.0,30.95,31.01,30.94,31.0,15600.0
2020-08-25 12:25:00,31.0,31.0,30.99,30.99,7245.0,31.0,31.0,30.99,30.99,7245.0
2020-08-25 12:30:00,31.01,31.02,30.99,31.0,16500.0,31.01,31.02,30.99,31.0,16500.0
2020-08-25 12:35:00,31.02,31.05,31.01,31.04,25650.0,31.02,31.05,31.01,31.04,25650.0
2020-08-25 12:40:00,31.04,31.04,31.03,31.03,4500.0,31.04,31.04,31.03,31.03,4500.0
2020-08-25 12:45:00,31.04,31.06,30.99,30.99,93000.0,31.04,31.06,30.99,30.99,93000.0
2020-08-25 12:50:00,30.98,30.98,30.96,30.96,18180.0,30.98,30.98,30.96,30.96,18180.0
2020-08-25 12:55:00,30.96,30.98,30.95,30.97,25500.0,30.96,30.98,30.95,30.97,25500.0
2020-08-25 13:00:00,30.96,31.0,30.95,31.0,10500.0,30.96,31.0,30.95,31.0,10500.0
2020-08-25 13:05:00,30.98,31.0,30.97,30.99,35985.0,30.98,31.0,30.97,30.99,35985.0
2020-08-25 13:10:00,30.99,31.0,30.98,31.0,16500.0,30.99,31.0,30.98,31.0,16500.0
2020-08-25 13:15:00,30.99,31.0,30.97,30.99,64590.0,30.99,31.0,30.97,30.99,64590.0
2020-08-25 13:20:00,30.99,31.01,30.99,31.01,15000.0,30.99,31.01,30.99,31.01,15000.0
2020-08-25 13:25:00,31.02,31.03,31.01,31.02,38850.0,31.02,31.03,31.01,31.02,38850.0
2020-08-25 13:30:00,31.02,31.05,31.01,31.04,67500.0,31.02,31.05,31.01,31.04,67500.0
2020-08-25 13:35:00,31.04,31.04,31.02,31.02,16500.0,31.04,31.04,31.02,31.02,16500.0
2020-08-25 13:40:00,31.02,31.02,31.01,31.01,21195.0,31.02,31.02,31.01,31.01,21195.0
2020-08-25 13:45:00,31.01,31.03,30.99,31.01,21960.0,31.01,31.03,30.99,31.01,21960.0
2020-08-25 13:50:00,31.01,31.02,30.99,31.0,24000.0,31.01,31.02,30.99,31.0,24000.0
2020-08-25 13:55:00,30.99,30.99,30.97,30.97,17025.0,30.99,30.99,30.97,30.97,17025.0
2020-08-25 14:00:00,30.97,30.99,30.97,30.99,36000.0,30.97,30.99,30.97,30.99,36000.0
2020-08-25 14:05:00,30.99,31.0,30.99,30.99,36000.0,30.99,31.0,30.99,30.99,36000.0
2020-08-25 14:10:00,31.0,31.02,31.0,31.02,4500.0,31.0,31.02,31.0,31.02,4500.0
2020-08-25 14:15:00,31.02,31.02,31.0,31.01,30000.0,31.02,31.02,31.0,31.01,30000.0
2020-08-25 14:20:00,31.02,31.02,31.0,31.02,21480.0,31.02,31.02,31.0,31.02,21480.0
2020-08-25 14:25:00,31.01,31.01,30.99,30.99,21645.0,31.01,31.01,30.99,30.99,21645.0
2020-08-25 14:30:00,30.99,30.99,30.98,30.99,12285.0,30.99,30.99,30.98,30.99,12285.0
2020-08-25 14:35:00,30.99,30.99,30.98,30.98,15450.0,30.99,30.99,30.98,30.98,15450.0
2020-08-25 14:40:00,30.98,31.01,30.98,31.0,44235.0,30.98,31.01,30.98,31.0,44235.0
2020-08-25 14:45:00,31.0,31.0,31.0,31.0,4500.0,31.0,31.0,31.0,31.0,4500.0
2020-08-25 14:50:00,31.0,31.0,30.98,30.98,13515.0,31.0,31.0,30.98,30.98,13515.0
2020-08-25 14:55:00,30.99,31.02,30.98,31.01,21000.0,30.99,31.02,30.98,31.01,21000.0
2020-08-25 15:00:00,31.01,31.01,30.98,30.98,33000.0,31.01,31.01,30.98,30.98,33000.0
2020-08-25 15:05:00,30.99,31.0,30.97,30.97,24000.0,30.99,31.0,30.97,30.97,24000.0
2020-08-25 15:10:00,30.97,30.99,30.97,30.98,19500.0,30.97,30.99,30.97,30.98,19500.0
2020-08-25 15:15:00,30.98,30.99,30.97,30.99,34815.0,30.98,30.99,30.97,30.99,34815.0
2020-08-25 15:20:00,30.98,30.98,30.97,30.98,25725.0,30.98,30.98,30.97,30.98,25725.0
2020-08-25 15:25:00,30.99,31.01,30.98,31.01,46530.0,30.99,31.01,30.98,31.01,46530.0
2020-08-25 15:30:00,31.0,31.01,30.99,31.0,62070.0,31.0,31.01,30.99,31.0,62070.0
2020-08-25 15:35:00,31.0,31.02,31.0,31.01,72615.0,31.0,31.02,31.0,31.01,72615.0
2020-08-25 15:40:00,31.01,31.03,30.98,31.03,67575.0,31.01,31.03,30.98,31.03,67575.0
2020-08-25 15:45:00,31.03,31.05,31.0,31.0,75000.0,31.03,31.05,31.0,31.0,75000.0
2020-08-25 15:50:00,31.02,31.03,30.99,31.0,88785.0,31.02,31.03,30.99,31.0,88785.0
2020-08-25 15:55:00,31.01,31.07,30.99,31.07,161370.0,31.01,31.07,30.99,31.07,161370.0
2020-08-26 09:30:00,30.86,31.03,30.86,30.9,89640.0,30.86,31.03,30.86,30.9,89640.0
2020-08-26 09:35:00,30.95,30.98,30.91,30.96,27990.0,30.95,30.98,30.91,30.96,27990.0
2020-08-26 09:40:00,31.0,31.17,31.0,31.06,50085.0,31.0,31.17,31.0,31.06,50085.0
2020-08-26 09:45:00,31.08,31.21,31.08,31.21,25500.0,31.08,31.21,31.08,31.21,25500.0
2020-08-26 09:50:00,31.2,31.2,31.05,31.05,33420.0,31.2,31.2,31.05,31.05,33420.0
2020-08-26 09:55:00,31.06,31.07,30.97,30.98,58395.0,31.06,31.07,30.97,30.98,58395.0
2020-08-26 10:00:00,31.03,31.1,31.01,31.08,43500.0,31.03,31.1,31.01,31.08,43500.0
2020-08-26 10:05:00,31.06,31.06,30.97,30.97,9000.0,31.06,31.06,30.97,30.97,9000.0
2020-08-26 10:10:00,30.99,31.03,30.98,31.01,17385.0,30.99,31.03,30.98,31.01,17385.0
2020-08-26 10:15:00,31.02,31.03,31.01,31.01,24000.0,31.02,31.03,31.01,31.01,24000.0
2020-08-26 10:20:00,31.03,31.03,30.97,31.03,26205.0,31.03,31.03,30.97,31.03,26205.0
2020-08-26 10:25:00,31.02,31.02,30.96,30.96,24870.0,31.02,31.02,30.96,30.96,24870.0
2020-08-26 10:30:00,30.97,30.97,30.93,30.96,18000.0,30.97,30.97,30.93,30.96,18000.0
2020-08-26 10:35:00,30.93,30.94,30.93,30.94,10500.0,30.93,30.94,30.93,30.94,10500.0
2020-08-26 10:40:00,30.94,30.99,30.94,30.98,19410.0,30.94,30.99,30.94,30.98,19410.0
2020-08-26 10:45:00,30.96,30.97,30.91,30.91,16620.0,30.96,30.97,30.91,30.91,16620.0
2020-08-26 10:50:00,30.93,30.95,30.92,30.92,12000.0,30.93,30.95,30.92,30.92,12000.0
2020-08-26 10:55:00,30.91,30.92,30.87,30.87,10500.0,30.91,30.92,30.87,30.87,10500.0
2020-08-26 11:00:00,30.88,30.9,30.86,30.86,22500.0,30.88,30.9,30.86,30.86,22500.0
2020-08-26 11:05:00,30.87,30.9,30.87,30.9,17895.0,30.87,30.9,30.87,30.9,17895.0
2020-08-26 11:10:00,30.91,30.95,30.91,30.95,15000.0,30.91,30.95,30.91,30.95,15000.0
2020-08-26 11:15:00,30.96,30.98,30.96,30.96,12000.0,30.96,30.98,30.96,30.96,12000.0
2020-08-26 11:20:00,30.91,30.91,30.9,30.9,6000.0,30.91,30.91,30.9,30.9,6000.0
2020-08-26 11:25:00,30.88,30.91,30.87,30.91,6000.0,30.88,30.91,30.87,30.91,6000.0
2020-08-26 11:30:00,30.88,30.9,30.88,30.88,6810.0,30.88,30.9,30.88,30.88,6810.0
2020-08-26 11:35:00,30.87,30.87,30.84,30.85,7500.0,30.87,30.87,30.84,30.85,7500.0
2020-08-26 11:40:00,30.85,30.91,30.85,30.91,7845.0,30.85,30.91,30.85,30.91,7845.0
2020-08-26 11:45:00,30.88,30.88,30.88,30.88,4500.0,30.88,30.88,30.88,30.88,4500.0
2020-08-26 11:50:00,30.87,30.89,30.87,30.88,10665.0,30.87,30.89,30.87,30.88,10665.0
2020-08-26 11:55:00,30.87,30.87,30.85,30.87,23985.0,30.87,30.87,30.85,30.87,23985.0
2020-08-26 12:00:00,30.88,30.91,30.85,30.86,23325.0,30.88,30.91,30.85,30.86,23325.0
2020-08-26 12:05:00,30.87,30.91,30.87,30.87,18000.0,30.87,30.91,30.87,30.87,18000.0
2020-08-26 12:10:00,30.87,30.87,30.79,30.83,52515.0,30.87,30.87,30.79,30.83,52515.0
2020-08-26 12:15:00,30.82,30.84,30.82,30.84,18000.0,30.82,30.84,30.82,30.84,18000.0
2020-08-26 12:20:00,30.84,30.84,30.8,30.81,25500.0,30.84,30.84,30.8,30.81,25500.0
2020-08-26 12:25:00,30.81,30.83,30.8,30.83,24000.0,30.81,30.83,30.8,30.83,24000.0
2020-08-26 12:30:00,30.84,30.84,30.8,30.82,34560.0,30.84,30.84,30.8,30.82,34560.0
2020-08-26 12:35:00,30.82,30.83,30.82,30.82,12195.0,30.82,30.83,30.82,30.82,12195.0
2020-08-26 12:40:00,30.83,30.84,30.82,30.83,16500.0,30.83,30.84,30.82,30.83,16500.0
2020-08-26 12:45:00,30.83,30.85,30.82,30.82,15450.0,30.83,30.85,30.82,30.82,15450.0
2020-08-26 12:50:00,30.83,30.86,30.83,30.84,12000.0,30.83,30.86,30.83,30.84,12000.0
2020-08-26 12:55:00,30.86,30.87,30.84,30.84,28260.0,30.86,30.87,30.84,30.84,28260.0
2020-08-26 13:00:00,30.84,30.87,30.84,30.87,7500.0,30.84,30.87,30.84,30.87,7500.0
2020-08-26 13:05:00,30.86,30.87,30.85,30.85,6135.0,30.86,30.87,30.85,30.85,6135.0
2020-08-26 13:10:00,30.85,30.85,30.84,30.84,6000.0,30.85,30.85,30.84,30.84,6000.0
2020-08-26 13:15:00,30.87,30.9,30.87,30.9,19500.0,30.87,30.9,30.87,30.9,19500.0
2020-08-26 13:20:00,30.89,30.91,30.89,30.91,7755.0,30.89,30.91,30.89,30.91,7755.0
2020-08-26 13:25:00,30.91,30.91,30.86,30.86,19920.0,30.91,30.91,30.86,30.86,19920.0
2020-08-26 13:30:00,30.88,30.88,30.84,30.84,30360.0,30.88,30.88,30.84,30.84,30360.0
2020-08-26 13:35:00,30.85,30.86,30.85,30.86,5250.0,30.85,30.86,30.85,30.86,5250.0
2020-08-26 13:40:00,30.86,30.87,30.85,30.85,18000.0,30.86,30.87,30.85,30.85,18000.0
2020-08-26 13:45:00,30.86,30.86,30.84,30.84,14955.0,30.86,30.86,30.84,30.84,14955.0
2020-08-26 13:50:00,30.83,30.85,30.83,30.84,15030.0,30.83,30.85,30.83,30.84,15030.0
2020-08-26 13:55:00,30.84,30.86,30.84,30.85,13500.0,30.84,30.86,30.84,30.85,13500.0
2020-08-26 14:00:00,30.85,30.85,30.81,30.83,28740.0,30.85,30.85,30.81,30.83,28740.0
2020-08-26 14:05:00,30.86,30.87,30.85,30.87,15000.0,30.86,30.87,30.85,30.87,15000.0
2020-08-26 14:10:00,30.87,30.87,30.86,30.86,22635.0,30.87,30.87,30.86,30.86,22635.0
2020-08-26 14:15:00,30.87,30.88,30.86,30.86,10500.0,30.87,30.88,30.86,30.86,10500.0
2020-08-26 14:20:00,30.87,30.89,30.87,30.89,21000.0,30.87,30.89,30.87,30.89,21000.0
2020-08-26 14:25:00,30.9,30.9,30.86,30.86,10500.0,30.9,30.9,30.86,30.86,10500.0
2020-08-26 14:30:00,30.89,30.9,30.83,30.83,18765.0,30.89,30.9,30.83,30.83,18765.0
2020-08-26 14:35:00,30.84,30.85,30.82,30.82,16500.0,30.84,30.85,30.82,30.82,16500.0
2020-08-26 14:40:00,30.83,30.85,30.8,30.81,56325.0,30.83,30.85,30.8,30.81,56325.0
2020-08-26 14:45:00,30.8,30.83,30.8,30.82,15750.0,30.8,30.83,30.8,30.82,15750.0
2020-08-26 14:50:00,30.84,30.84,30.82,30.82,21000.0,30.84,30.84,30.82,30.82,21000.0
2020-08-26 14:55:00,30.82,30.82,30.8,30.8,21000.0,30.82,30.82,30.8,30.8,21000.0
2020-08-26 15:00:00,30.81,30.83,30.8,30.83,36765.0,30.81,30.83,30.8,30.83,36765.0
2020-08-26 15:05:00,30.85,30.87,30.85,30.87,34500.0,30.85,30.87,30.85,30.87,34500.0
2020-08-26 15:10:00,30.87,30.87,30.86,30.86,13500.0,30.87,30.87,30.86,30.86,13500.0
2020-08-26 15:15:00,30.87,30.87,30.85,30.87,19500.0,30.87,30.87,30.85,30.87,19500.0
2020-08-26 15:20:00,30.87,30.89,30.87,30.87,34500.0,30.87,30.89,30.87,30.87,34500.0
2020-08-26 15:25:00,30.88,30.88,30.86,30.87,21000.0,30.88,30.88,30.86,30.87,21000.0
2020-08-26 15:30:00,30.88,30.88,30.84,30.84,27045.0,30.88,30.88,30.84,30.84,27045.0
2020-08-26 15:35:00,30.83,30.84,30.81,30.81,65100.0,30.83,30.84,30.81,30.81,65100.0
2020-08-26 15:40:00,30.82,30.84,30.81,30.81,51000.0,30.82,30.84,30.81,30.81,51000.0
2020-08-26 15:45:00,30.83,30.86,30.81,30.84,55500.0,30.83,30.86,30.81,30.84,55500.0
2020-08-26 15:50:00,30.84,30.85,30.81,30.81,94500.0,30.84,30.85,30.81,30.81,94500.0
2020-08-26 15:55:00,30.82,30.85,30.8,30.84,371910.0,30.82,30.85,30.8,30.84,371910.0
2020-08-27 09:30:00,31.13,31.16,31.03,31.03,97200.0,31.13,31.16,31.03,31.03,97200.0
2020-08-27 09:35:00,31.07,31.1,31.07,31.1,30540.0,31.07,31.1,31.07,31.1,30540.0
2020-08-27 09:40:00,31.1,31.11,31.0,31.01,26250.0,31.1,31.11,31.0,31.01,26250.0
2020-08-27 09:45:00,31.0,31.0,30.88,30.91,37500.0,31.0,31.0,30.88,30.91,37500.0
2020-08-27 09:50:00,30.93,30.99,30.93,30.99,7500.0,30.93,30.99,30.93,30.99,7500.0
2020-08-27 09:55:00,30.99,31.03,30.98,31.02,28500.0,30.99,31.03,30.98,31.02,28500.0
2020-08-27 10:00:00,31.03,31.05,30.98,30.98,56580.0,31.03,31.05,30.98,30.98,56580.0
2020-08-27 10:05:00,30.99,30.99,30.87,30.87,7500.0,30.99,30.99,30.87,30.87,7500.0
2020-08-27 10:10:00,30.88,30.95,30.85,30.95,33735.0,30.88,30.95,30.85,30.95,33735.0
2020-08-27 10:15:00,30.92,30.95,30.87,30.95,34500.0,30.92,30.95,30.87,30.95,34500.0
2020-08-27 10:20:00,30.93,30.96,30.93,30.95,19500.0,30.93,30.96,30.93,30.95,19500.0
2020-08-27 10:25:00,30.94,31.02,30.94,31.02,122670.0,30.94,31.02,30.94,31.02,122670.0
2020-08-27 10:30:00,31.03,31.07,31.0,31.07,25500.0,31.03,31.07,31.0,31.07,25500.0
2020-08-27 10:35:00,31.06,31.07,31.05,31.05,18660.0,31.06,31.07,31.05,31.05,18660.0
2020-08-27 10:40:00,31.05,31.06,31.03,31.04,19515.0,31.05,31.06,31.03,31.04,19515.0
2020-08-27 10:45:00,31.04,31.04,31.02,31.04,9405.0,31.04,31.04,31.02,31.04,9405.0
2020-08-27 10:50:00,31.02,31.1,31.02,31.09,27555.0,31.02,31.1,31.02,31.09,27555.0
2020-08-27 10:55:00,31.07,31.1,31.06,31.06,51750.0,31.07,31.1,31.06,31.06,51750.0
2020-08-27 11:00:00,31.05,31.08,31.04,31.07,12000.0,31.05,31.08,31.04,31.07,12000.0
2020-08-27 11:05:00,31.05,31.09,31.04,31.08,37500.0,31.05,31.09,31.04,31.08,37500.0
2020-08-27 11:10:00,31.06,31.06,31.03,31.04,24000.0,31.06,31.06,31.03,31.04,24000.0
2020-08-27 11:15:00,31.06,31.07,31.02,31.02,22500.0,31.06,31.07,31.02,31.02,22500.0
2020-08-27 11:20:00,31.01,31.03,31.0,31.03,12000.0,31.01,31.03,31.0,31.03,12000.0
2020-08-27 11:25:00,31.05,31.05,30.98,30.98,31920.0,31.05,31.05,30.98,30.98,31920.0
2020-08-27 11:30:00,30.97,31.04,30.95,31.04,23295.0,30.97,31.04,30.95,31.04,23295.0
2020-08-27 11:35:00,31.06,31.06,31.01,31.04,18000.0,31.06,31.06,31.01,31.04,18000.0
2020-08-27 11:40:00,31.03,31.09,31.03,31.09,15000.0,31.03,31.09,31.03,31.09,15000.0
2020-08-27 11:45:00,31.1,31.12,31.08,31.11,43095.0,31.1,31.12,31.08,31.11,43095.0
2020-08-27 11:50:00,31.12,31.12,31.09,31.12,24000.0,31.12,31.12,31.09,31.12,24000.0
2020-08-27 11:55:00,31.1,31.1,31.07,31.09,123600.0,31.1,31.1,31.07,31.09,123600.0
2020-08-27 12:00:00,31.11,31.11,31.03,31.04,28500.0,31.11,31.11,31.03,31.04,28500.0
2020-08-27 12:05:00,31.06,31.06,31.05,31.05,16905.0,31.06,31.06,31.05,31.05,16905.0
2020-08-27 12:10:00,31.05,31.07,31.04,31.06,25500.0,31.05,31.07,31.04,31.06,25500.0
2020-08-27 12:15:00,31.05,31.05,31.04,31.04,12030.0,31.05,31.05,31.04,31.04,12030.0
2020-08-27 12:20:00,31.02,31.08,31.02,31.08,9000.0,31.02,31.08,31.02,31.08,9000.0
2020-08-27 12:25:00,31.09,31.11,31.07,31.07,24000.0,31.09,31.11,31.07,31.07,24000.0
2020-08-27 12:30:00,31.06,31.09,31.04,31.04,49560.0,31.06,31.09,31.04,31.04,49560.0
2020-08-27 12:35:00,31.02,31.02,30.99,30.99,6000.0,31.02,31.02,30.99,30.99,6000.0
2020-08-27 12:40:00,31.0,31.0,30.94,30.94,18480.0,31.0,31.0,30.94,30.94,18480.0
2020-08-27 12:45:00,30.95,30.96,30.94,30.94,18000.0,30.95,30.96,30.94,30.94,18000.0
2020-08-27 12:50:00,30.94,30.94,30.87,30.91,19500.0,30.94,30.94,30.87,30.91,19500.0
2020-08-27 12:55:00,30.91,30.94,30.91,30.93,25500.0,30.91,30.94,30.91,30.93,25500.0
2020-08-27 13:00:00,30.92,30.93,30.9,30.93,19500.0,30.92,30.93,30.9,30.93,19500.0
2020-08-27 13:05:00,30.92,30.99,30.92,30.98,15015.0,30.92,30.99,30.92,30.98,15015.0
2020-08-27 13:10:00,30.97,31.01,30.97,30.97,19500.0,30.97,31.01,30.97,30.97,19500.0
2020-08-27 13:15:00,30.97,30.98,30.92,30.93,18300.0,30.97,30.98,30.92,30.93,18300.0
2020-08-27 13:20:00,30.94,30.97,30.94,30.95,13500.0,30.94,30.97,30.94,30.95,13500.0
2020-08-27 13:25:00,30.94,30.96,30.92,30.94,13500.0,30.94,30.96,30.92,30.94,13500.0
2020-08-27 13:30:00,30.95,30.95,30.93,30.94,32925.0,30.95,30.95,30.93,30.94,32925.0
2020-08-27 13:35:00,30.95,30.95,30.92,30.93,33465.0,30.95,30.95,30.92,30.93,33465.0
2020-08-27 13:40:00,30.92,30.92,30.89,30.89,15000.0,30.92,30.92,30.89,30.89,15000.0
2020-08-27 13:45:00,30.89,30.93,30.89,30.93,10500.0,30.89,30.93,30.89,30.93,10500.0
2020-08-27 13:50:00,30.92,30.93,30.9,30.9,15750.0,30.92,30.93,30.9,30.9,15750.0
2020-08-27 13:55:00,30.92,31.02,30.92,31.0,23565.0,30.92,31.02,30.92,31.0,23565.0
2020-08-27 14:00:00,31.02,31.06,31.01,31.05,29130.0,31.02,31.06,31.01,31.05,29130.0
2020-08-27 14:05:00,31.04,31.04,31.01,31.01,28740.0,31.04,31.04,31.01,31.01,28740.0
2020-08-27 14:10:00,31.02,31.03,31.01,31.02,16500.0,31.02,31.03,31.01,31.02,16500.0
2020-08-27 14:15:00,31.03,31.03,31.0,31.0,19500.0,31.03,31.03,31.0,31.0,19500.0
2020-08-27 14:20:00,31.0,31.0,30.96,30.96,16500.0,31.0,31.0,30.96,30.96,16500.0
2020-08-27 14:25:00,30.95,30.99,30.95,30.99,18000.0,30.95,30.99,30.95,30.99,18000.0
2020-08-27 14:30:00,31.0,31.0,30.97,30.99,24000.0,31.0,31.0,30.97,30.99,24000.0
2020-08-27 14:35:00,31.0,31.01,30.97,30.97,21000.0,31.0,31.01,30.97,30.97,21000.0
2020-08-27 14:40:00,30.95,30.96,30.94,30.94,26715.0,30.95,30.96,30.94,30.94,26715.0
2020-08-27 14:45:00,30.95,30.96,30.91,30.91,34245.0,30.95,30.96,30.91,30.91,34245.0
2020-08-27 14:50:00,30.92,30.92,30.88,30.89,24360.0,30.92,30.92,30.88,30.89,24360.0
2020-08-27 14:55:00,30.91,30.93,30.91,30.93,12825.0,30.91,30.93,30.91,30.93,12825.0
2020-08-27 15:00:00,30.94,30.95,30.92,30.92,28500.0,30.94,30.95,30.92,30.92,28500.0
2020-08-27 15:05:00,30.9,30.9,30.87,30.87,32100.0,30.9,30.9,30.87,30.87,32100.0
2020-08-27 15:10:00,30.88,30.92,30.87,30.89,36615.0,30.88,30.92,30.87,30.89,36615.0
2020-08-27 15:15:00,30.9,30.91,30.89,30.9,26265.0,30.9,30.91,30.89,30.9,26265.0
2020-08-27 15:20:00,30.91,30.93,30.91,30.93,22095.0,30.91,30.93,30.91,30.93,22095.0
2020-08-27 15:25:00,30.92,30.92,30.91,30.91,21000.0,30.92,30.92,30.91,30.91,21000.0
2020-08-27 15:30:00,30.92,30.92,30.88,30.92,61500.0,30.92,30.92,30.88,30.92,61500.0
2020-08-27 15:35:00,30.92,30.92,30.89,30.89,36660.0,30.92,30.92,30.89,30.89,36660.0
2020-08-27 15:40:00,30.89,30.92,30.87,30.87,76500.0,30.89,30.92,30.87,30.87,76500.0
2020-08-27 15:45:00,30.87,30.89,30.83,30.83,53595.0,30.87,30.89,30.83,30.83,53595.0
2020-08-27 15:50:00,30.8,30.82,30.77,30.78,68805.0,30.8,30.82,30.77,30.78,68805.0
2020-08-27 15:55:00,30.76,30.86,30.76,30.84,186420.0,30.76,30.86,30.76,30.84,186420.0
2020-08-28 09:30:00,30.84,30.97,30.82,30.89,100530.0,30.84,30.97,30.82,30.89,100530.0
2020-08-28 09:35:00,30.91,30.97,30.89,30.97,16500.0,30.91,30.97,30.89,30.97,16500.0
2020-08-28 09:40:00,31.0,31.02,30.98,31.02,32655.0,31.0,31.02,30.98,31.02,32655.0
2020-08-28 09:45:00,31.06,31.06,30.89,30.89,48600.0,31.06,31.06,30.89,30.89,48600.0
2020-08-28 09:50:00,30.85,30.88,30.8,30.86,45120.0,30.85,30.88,30.8,30.86,45120.0
2020-08-28 09:55:00,30.88,31.01,30.88,31.0,34020.0,30.88,31.01,30.88,31.0,34020.0
2020-08-28 10:00:00,31.0,31.01,30.93,30.97,24000.0,31.0,31.01,30.93,30.97,24000.0
2020-08-28 10:05:00,30.95,30.99,30.93,30.93,21000.0,30.95,30.99,30.93,30.93,21000.0
2020-08-28 10:10:00,30.95,30.97,30.94,30.95,16575.0,30.95,30.97,30.94,30.95,16575.0
2020-08-28 10:15:00,30.92,30.93,30.89,30.91,13500.0,30.92,30.93,30.89,30.91,13500.0
2020-08-28 10:20:00,30.94,30.94,30.91,30.91,42000.0,30.94,30.94,30.91,30.91,42000.0
2020-08-28 10:25:00,30.91,30.91,30.85,30.85,15000.0,30.91,30.91,30.85,30.85,15000.0
2020-08-28 10:30:00,30.86,30.86,30.81,30.82,10500.0,30.86,30.86,30.81,30.82,10500.0
2020-08-28 10:35:00,30.81,30.81,30.76,30.79,35640.0,30.81,30.81,30.76,30.79,35640.0
2020-08-28 10:40:00,30.84,30.86,30.83,30.86,28050.0,30.84,30.86,30.83,30.86,28050.0
2020-08-28 10:45:00,30.87,30.87,30.8,30.81,55500.0,30.87,30.87,30.8,30.81,55500.0
2020-08-28 10:50:00,30.81,30.82,30.72,30.76,76260.0,30.81,30.82,30.72,30.76,76260.0
2020-08-28 10:55:00,30.76,30.78,30.72,30.72,27000.0,30.76,30.78,30.72,30.72,27000.0
2020-08-28 11:00:00,30.74,30.77,30.74,30.76,33000.0,30.74,30.77,30.74,30.76,33000.0
2020-08-28 11:05:00,30.76,30.83,30.76,30.81,30000.0,30.76,30.83,30.76,30.81,30000.0
2020-08-28 11:10:00,30.83,30.85,30.82,30.84,22500.0,30.83,30.85,30.82,30.84,22500.0
2020-08-28 11:15:00,30.83,30.83,30.82,30.82,10035.0,30.83,30.83,30.82,30.82,10035.0
2020-08-28 11:20:00,30.84,30.88,30.84,30.87,27630.0,30.84,30.88,30.84,30.87,27630.0
2020-08-28 11:25:00,30.89,30.92,30.89,30.91,30015.0,30.89,30.92,30.89,30.91,30015.0
2020-08-28 11:30:00,30.91,30.91,30.88,30.9,15255.0,30.91,30.91,30.88,30.9,15255.0
2020-08-28 11:35:00,30.85,30.86,30.84,30.84,6000.0,30.85,30.86,30.84,30.84,6000.0
2020-08-28 11:40:00,30.84,30.86,30.83,30.84,36060.0,30.84,30.86,30.83,30.84,36060.0
2020-08-28 11:45:00,30.83,30.86,30.81,30.86,28500.0,30.83,30.86,30.81,30.86,28500.0
2020-08-28 11:50:00,30.86,30.86,30.84,30.84,21795.0,30.86,30.86,30.84,30.84,21795.0
2020-08-28 11:55:00,30.85,30.85,30.82,30.82,22830.0,30.85,30.85,30.82,30.82,22830.0
2020-08-28 12:00:00,30.82,30.86,30.82,30.86,12150.0,30.82,30.86,30.82,30.86,12150.0
2020-08-28 12:05:00,30.86,30.9,30.86,30.89,21000.0,30.86,30.9,30.86,30.89,21000.0
2020-08-28 12:10:00,30.89,30.89,30.86,30.86,10500.0,30.89,30.89,30.86,30.86,10500.0
2020-08-28 12:15:00,30.86,30.88,30.85,30.86,18090.0,30.86,30.88,30.85,30.86,18090.0
2020-08-28 12:20:00,30.84,30.84,30.82,30.83,13500.0,30.84,30.84,30.82,30.83,13500.0
2020-08-28 12:25:00,30.81,30.82,30.79,30.79,16500.0,30.81,30.82,30.79,30.79,16500.0
2020-08-28 12:30:00,30.75,30.81,30.75,30.79,17280.0,30.75,30.81,30.75,30.79,17280.0
2020-08-28 12:35:00,30.8,30.8,30.78,30.79,27000.0,30.8,30.8,30.78,30.79,27000.0
2020-08-28 12:40:00,30.79,30.79,30.76,30.76,19500.0,30.79,30.79,30.76,30.76,19500.0
2020-08-28 12:45:00,30.75,30.75,30.75,30.75,3000.0,30.75,30.75,30.75,30.75,3000.0
2020-08-28 12:50:00,30.78,30.8,30.77,30.79,21000.0,30.78,30.8,30.77,30.79,21000.0
2020-08-28 12:55:00,30.8,30.8,30.78,30.8,27000.0,30.8,30.8,30.78,30.8,27000.0
2020-08-28 13:00:00,30.79,30.79,30.75,30.75,7500.0,30.79,30.79,30.75,30.75,7500.0
2020-08-28 13:05:00,30.73,30.73,30.7,30.73,27825.0,30.73,30.73,30.7,30.73,27825.0
2020-08-28 13:10:00,30.73,30.74,30.7,30.7,20670.0,30.73,30.74,30.7,30.7,20670.0
2020-08-28 13:15:00,30.72,30.76,30.72,30.75,27000.0,30.72,30.76,30.72,30.75,27000.0
2020-08-28 13:20:00,30.73,30.75,30.7,30.72,27000.0,30.73,30.75,30.7,30.72,27000.0
2020-08-28 13:25:00,30.72,30.73,30.66,30.68,66750.0,30.72,30.73,30.66,30.68,66750.0
2020-08-28 13:30:00,30.67,30.7,30.66,30.67,31500.0,30.67,30.7,30.66,30.67,31500.0
2020-08-28 13:35:00,30.68,30.69,30.67,30.67,16500.0,30.68,30.69,30.67,30.67,16500.0
2020-08-28 13:40:00,30.65,30.68,30.64,30.68,13500.0,30.65,30.68,30.64,30.68,13500.0
2020-08-28 13:45:00,30.68,30.69,30.67,30.69,13500.0,30.68,30.69,30.67,30.69,13500.0
2020-08-28 13:50:00,30.69,30.73,30.69,30.72,24000.0,30.69,30.73,30.69,30.72,24000.0
2020-08-28 13:55:00,30.73,30.73,30.69,30.69,16530.0,30.73,30.73,30.69,30.69,16530.0
2020-08-28 14:00:00,30.68,30.69,30.68,30.68,25500.0,30.68,30.69,30.68,30.68,25500.0
2020-08-28 14:05:00,30.67,30.68,30.64,30.65,37425.0,30.67,30.68,30.64,30.65,37425.0
2020-08-28 14:10:00,30.63,30.66,30.6,30.66,22515.0,30.63,30.66,30.6,30.66,22515.0
2020-08-28 14:15:00,30.66,30.67,30.64,30.67,21000.0,30.66,30.67,30.64,30.67,21000.0
2020-08-28 14:20:00,30.68,30.68,30.66,30.66,16500.0,30.68,30.68,30.66,30.66,16500.0
2020-08-28 14:25:00,30.67,30.7,30.67,30.68,46500.0,30.67,30.7,30.67,30.68,46500.0
2020-08-28 14:30:00,30.68,30.72,30.67,30.68,49530.0,30.68,30.72,30.67,30.68,49530.0
2020-08-28 14:35:00,30.69,30.72,30.69,30.7,30000.0,30.69,30.72,30.69,30.7,30000.0
2020-08-28 14:40:00,30.7,30.77,30.7,30.76,75765.0,30.7,30.77,30.7,30.76,75765.0
2020-08-28 14:45:00,30.76,30.78,30.72,30.77,51885.0,30.76,30.78,30.72,30.77,51885.0
2020-08-28 14:50:00,30.76,30.77,30.73,30.75,36330.0,30.76,30.77,30.73,30.75,36330.0
2020-08-28 14:55:00,30.75,30.79,30.75,30.78,39000.0,30.75,30.79,30.75,30.78,39000.0
2020-08-28 15:00:00,30.77,30.82,30.77,30.82,176235.0,30.77,30.82,30.77,30.82,176235.0
2020-08-28 15:05:00,30.83,30.9,30.83,30.84,151050.0,30.83,30.9,30.83,30.84,151050.0
2020-08-28 15:10:00,30.84,30.89,30.84,30.87,33000.0,30.84,30.89,30.84,30.87,33000.0
2020-08-28 15:15:00,30.88,30.91,30.88,30.91,22500.0,30.88,30.91,30.88,30.91,22500.0
2020-08-28 15:20:00,30.91,30.93,30.89,30.89,63390.0,30.91,30.93,30.89,30.89,63390.0
2020-08-28 15:25:00,30.89,30.91,30.87,30.88,24000.0,30.89,30.91,30.87,30.88,24000.0
2020-08-28 15:30:00,30.88,30.92,30.88,30.92,66150.0,30.88,30.92,30.88,30.92,66150.0
2020-08-28 15:35:00,30.91,30.91,30.88,30.88,45000.0,30.91,30.91,30.88,30.88,45000.0
2020-08-28 15:40:00,30.89,30.89,30.82,30.85,111000.0,30.89,30.89,30.82,30.85,111000.0
2020-08-28 15:45:00,30.85,30.89,30.84,30.88,57210.0,30.85,30.89,30.84,30.88,57210.0
2020-08-28 15:50:00,30.86,30.88,30.82,30.87,69675.0,30.86,30.88,30.82,30.87,69675.0
2020-08-28 15:55:00,30.89,30.89,30.83,30.86,207075.0,30.89,30.89,30.83,30.86,207075.0
2020-08-31 09:30:00,30.8,31.02,30.78,30.94,112020.0,30.8,31.02,30.78,30.94,112020.0
2020-08-31 09:35:00,30.96,30.99,30.86,30.99,27000.0,30.96,30.99,30.86,30.99,27000.0
2020-08-31 09:40:00,30.99,31.04,30.99,31.03,54495.0,30.99,31.04,30.99,31.03,54495.0
2020-08-31 09:45:00,31.12,31.24,31.12,31.24,39855.0,31.12,31.24,31.12,31.24,39855.0
2020-08-31 09:50:00,31.18,31.2,31.14,31.14,40500.0,31.18,31.2,31.14,31.14,40500.0
2020-08-31 09:55:00,31.12,31.16,31.12,31.16,18000.0,31.12,31.16,31.12,31.16,18000.0
2020-08-31 10:00:00,31.12,31.16,31.01,31.08,58500.0,31.12,31.16,31.01,31.08,58500.0
2020-08-31 10:05:00,31.07,31.07,30.99,31.03,40215.0,31.07,31.07,30.99,31.03,40215.0
2020-08-31 10:10:00,31.05,31.08,31.04,31.04,21000.0,31.05,31.08,31.04,31.04,21000.0
2020-08-31 10:15:00,31.04,31.05,31.01,31.05,46245.0,31.04,31.05,31.01,31.05,46245.0
2020-08-31 10:20:00,31.04,31.04,30.99,30.99,26460.0,31.04,31.04,30.99,30.99,26460.0
2020-08-31 10:25:00,30.98,30.98,30.93,30.94,33000.0,30.98,30.98,30.93,30.94,33000.0
2020-08-31 10:30:00,30.94,30.97,30.94,30.95,36000.0,30.94,30.97,30.94,30.95,36000.0
2020-08-31 10:35:00,30.93,30.93,30.86,30.86,34695.0,30.93,30.93,30.86,30.86,34695.0
2020-08-31 10:40:00,30.86,30.87,30.81,30.84,46500.0,30.86,30.87,30.81,30.84,46500.0
2020-08-31 10:45:00,30.81,30.83,30.78,30.81,43500.0,30.81,30.83,30.78,30.81,43500.0
2020-08-31 10:50:00,30.81,30.81,30.74,30.76,28500.0,30.81,30.81,30.74,30.76,28500.0
2020-08-31 10:55:00,30.76,30.76,30.67,30.68,43500.0,30.76,30.76,30.67,30.68,43500.0
2020-08-31 11:00:00,30.7,30.72,30.67,30.71,145890.0,30.7,30.72,30.67,30.71,145890.0
2020-08-31 11:05:00,30.71,30.78,30.7,30.77,43500.0,30.71,30.78,30.7,30.77,43500.0
2020-08-31 11:10:00,30.77,30.84,30.77,30.84,62565.0,30.77,30.84,30.77,30.84,62565.0
2020-08-31 11:15:00,30.84,30.84,30.77,30.81,87900.0,30.84,30.84,30.77,30.81,87900.0
2020-08-31 11:20:00,30.82,30.84,30.82,30.82,21000.0,30.82,30.84,30.82,30.82,21000.0
2020-08-31 11:25:00,30.81,30.9,30.81,30.9,46590.0,30.81,30.9,30.81,30.9,46590.0
2020-08-31 11:30:00,30.9,30.9,30.84,30.85,24000.0,30.9,30.9,30.84,30.85,24000.0
2020-08-31 11:35:00,30.86,30.9,30.85,30.87,34590.0,30.86,30.9,30.85,30.87,34590.0
2020-08-31 11:40:00,30.87,30.89,30.86,30.89,22500.0,30.87,30.89,30.86,30.89,22500.0
2020-08-31 11:45:00,30.9,30.94,30.9,30.91,25500.0,30.9,30.94,30.9,30.91,25500.0
2020-08-31 11:50:00,30.9,30.93,30.9,30.92,18165.0,30.9,30.93,30.9,30.92,18165.0
2020-08-31 11:55:00,30.92,30.94,30.9,30.94,18000.0,30.92,30.94,30.9,30.94,18000.0
2020-08-31 12:00:00,30.94,30.98,30.92,30.97,21000.0,30.94,30.98,30.92,30.97,21000.0
2020-08-31 12:05:00,30.98,30.98,30.96,30.96,27825.0,30.98,30.98,30.96,30.96,27825.0
2020-08-31 12:10:00,30.96,30.98,30.95,30.98,18255.0,30.96,30.98,30.95,30.98,18255.0
2020-08-31 12:15:00,30.97,30.98,30.96,30.98,10500.0,30.97,30.98,30.96,30.98,10500.0
2020-08-31 12:20:00,31.02,31.05,30.97,30.99,36000.0,31.02,31.05,30.97,30.99,36000.0
2020-08-31 12:25:00,31.02,31.03,31.01,31.01,31365.0,31.02,31.03,31.01,31.01,31365.0
2020-08-31 12:30:00,31.0,31.04,30.99,31.03,31500.0,31.0,31.04,30.99,31.03,31500.0
2020-08-31 12:35:00,31.02,31.03,31.02,31.03,30000.0,31.02,31.03,31.02,31.03,30000.0
2020-08-31 12:40:00,31.03,31.03,31.01,31.01,16515.0,31.03,31.03,31.01,31.01,16515.0
2020-08-31 12:45:00,31.01,31.02,30.99,31.01,28725.0,31.01,31.02,30.99,31.01,28725.0
2020-08-31 12:50:00,31.02,31.08,31.02,31.08,35085.0,31.02,31.08,31.02,31.08,35085.0
2020-08-31 12:55:00,31.06,31.08,31.05,31.06,25500.0,31.06,31.08,31.05,31.06,25500.0
2020-08-31 13:00:00,31.06,31.1,31.04,31.06,43005.0,31.06,31.1,31.04,31.06,43005.0
2020-08-31 13:05:00,31.05,31.05,30.98,30.99,34515.0,31.05,31.05,30.98,30.99,34515.0
2020-08-31 13:10:00,30.99,30.99,30.97,30.97,27735.0,30.99,30.99,30.97,30.97,27735.0
2020-08-31 13:15:00,30.99,31.03,30.99,31.03,13500.0,30.99,31.03,30.99,31.03,13500.0
2020-08-31 13:20:00,31.02,31.02,31.01,31.01,13500.0,31.02,31.02,31.01,31.01,13500.0
2020-08-31 13:25:00,31.01,31.03,30.98,31.02,21000.0,31.01,31.03,30.98,31.02,21000.0
2020-08-31 13:30:00,31.03,31.03,31.01,31.03,12000.0,31.03,31.03,31.01,31.03,12000.0
2020-08-31 13:35:00,31.03,31.05,31.02,31.04,10500.0,31.03,31.05,31.02,31.04,10500.0
2020-08-31 13:40:00,31.08,31.11,31.08,31.08,25500.0,31.08,31.11,31.08,31.08,25500.0
2020-08-31 13:45:00,31.1,31.11,31.09,31.1,10500.0,31.1,31.11,31.09,31.1,10500.0
2020-08-31 13:50:00,31.11,31.15,31.11,31.12,59565.0,31.11,31.15,31.11,31.12,59565.0
2020-08-31 13:55:00,31.12,31.12,31.07,31.07,27000.0,31.12,31.12,31.07,31.07,27000.0
2020-08-31 14:00:00,31.08,31.08,31.07,31.07,18000.0,31.08,31.08,31.07,31.07,18000.0
2020-08-31 14:05:00,31.08,31.09,31.02,31.02,39015.0,31.08,31.09,31.02,31.02,39015.0
2020-08-31 14:10:00,31.05,31.05,31.04,31.04,10500.0,31.05,31.05,31.04,31.04,10500.0
2020-08-31 14:15:00,31.05,31.05,31.0,31.01,48000.0,31.05,31.05,31.0,31.01,48000.0
2020-08-31 14:20:00,31.02,31.03,31.02,31.02,36000.0,31.02,31.03,31.02,31.02,36000.0
2020-08-31 14:25:00,31.02,31.04,31.0,31.02,58500.0,31.02,31.04,31.0,31.02,58500.0
2020-08-31 14:30:00,31.02,31.05,31.01,31.05,24000.0,31.02,31.05,31.01,31.05,24000.0
2020-08-31 14:35:00,31.05,31.11,31.05,31.08,28065.0,31.05,31.11,31.05,31.08,28065.0
2020-08-31 14:40:00,31.09,31.14,31.09,31.14,19500.0,31.09,31.14,31.09,31.14,19500.0
2020-08-31 14:45:00,31.14,31.15,31.12,31.15,28500.0,31.14,31.15,31.12,31.15,28500.0
2020-08-31 14:50:00,31.15,31.24,31.13,31.19,102765.0,31.15,31.24,31.13,31.19,102765.0
2020-08-31 14:55:00,31.19,31.21,31.17,31.17,24000.0,31.19,31.21,31.17,31.17,24000.0
2020-08-31 15:00:00,31.18,31.18,31.11,31.14,34500.0,31.18,31.18,31.11,31.14,34500.0
2020-08-31 15:05:00,31.14,31.16,31.12,31.12,34500.0,31.14,31.16,31.12,31.12,34500.0
2020-08-31 15:10:00,31.14,31.14,31.08,31.08,70935.0,31.14,31.14,31.08,31.08,70935.0
2020-08-31 15:15:00,31.08,31.08,31.06,31.08,12495.0,31.08,31.08,31.06,31.08,12495.0
2020-08-31 15:20:00,31.07,31.09,31.06,31.08,34500.0,31.07,31.09,31.06,31.08,34500.0
2020-08-31 15:25:00,31.08,31.12,31.07,31.12,51510.0,31.08,31.12,31.07,31.12,51510.0
2020-08-31 15:30:00,31.12,31.12,31.09,31.1,39495.0,31.12,31.12,31.09,31.1,39495.0
2020-08-31 15:35:00,31.12,31.15,31.12,31.14,37635.0,31.12,31.15,31.12,31.14,37635.0
2020-08-31 15:40:00,31.14,31.16,31.12,31.15,57360.0,31.14,31.16,31.12,31.15,57360.0
2020-08-31 15:45:00,31.15,31.17,31.13,31.15,87000.0,31.15,31.17,31.13,31.15,87000.0
2020-08-31 15:50:00,31.15,31.18,30.96,30.96,210540.0,31.15,31.18,30.96,30.96,210540.0
2020-08-31 15:55:00,30.96,31.09,30.96,31.02,241890.0,30.96,31.09,30.96,31.02,241890.0
2020-09-01 09:30:00,31.16,31.21,31.09,31.21,174720.0,31.16,31.21,31.09,31.21,174720.0
2020-09-01 09:35:00,31.2,31.21,31.12,31.12,60285.0,31.2,31.21,31.12,31.12,60285.0
2020-09-01 09:40:00,31.11,31.11,30.97,30.98,54000.0,31.11,31.11,30.97,30.98,54000.0
2020-09-01 09:45:00,31.03,31.24,30.98,31.24,65940.0,31.03,31.24,30.98,31.24,65940.0
2020-09-01 09:50:00,31.22,31.28,31.21,31.24,108705.0,31.22,31.28,31.21,31.24,108705.0
2020-09-01 09:55:00,31.19,31.19,31.12,31.12,43500.0,31.19,31.19,31.12,31.12,43500.0
2020-09-01 10:00:00,31.11,31.15,31.07,31.11,81315.0,31.11,31.15,31.07,31.11,81315.0
2020-09-01 10:05:00,31.13,31.13,31.02,31.03,34530.0,31.13,31.13,31.02,31.03,34530.0
2020-09-01 10:10:00,31.04,31.1,30.98,30.98,93195.0,31.04,31.1,30.98,30.98,93195.0
2020-09-01 10:15:00,31.01,31.06,30.98,31.01,51000.0,31.01,31.06,30.98,31.01,51000.0
2020-09-01 10:20:00,31.02,31.1,30.93,31.1,53625.0,31.02,31.1,30.93,31.1,53625.0
2020-09-01 10:25:00,31.09,31.1,31.07,31.09,70875.0,31.09,31.1,31.07,31.09,70875.0
2020-09-01 10:30:00,31.07,31.08,31.06,31.07,45000.0,31.07,31.08,31.06,31.07,45000.0
2020-09-01 10:35:00,31.06,31.08,31.04,31.04,13500.0,31.06,31.08,31.04,31.04,13500.0
2020-09-01 10:40:00,31.06,31.16,31.05,31.16,99045.0,31.06,31.16,31.05,31.16,99045.0
2020-09-01 10:45:00,31.18,31.24,31.18,31.2,22500.0,31.18,31.24,31.18,31.2,22500.0
2020-09-01 10:50:00,31.21,31.29,31.2,31.21,39000.0,31.21,31.29,31.2,31.21,39000.0
2020-09-01 10:55:00,31.21,31.22,31.2,31.21,51000.0,31.21,31.22,31.2,31.21,51000.0
2020-09-01 11:00:00,31.21,31.22,31.19,31.21,28500.0,31.21,31.22,31.19,31.21,28500.0
2020-09-01 11:05:00,31.24,31.26,31.19,31.19,30000.0,31.24,31.26,31.19,31.19,30000.0
2020-09-01 11:10:00,31.2,31.21,31.2,31.21,17430.0,31.2,31.21,31.2,31.21,17430.0
2020-09-01 11:15:00,31.2,31.24,31.2,31.21,59355.0,31.2,31.24,31.2,31.21,59355.0
2020-09-01 11:20:00,31.21,31.23,31.17,31.21,78870.0,31.21,31.23,31.17,31.21,78870.0
2020-09-01 11:25:00,31.21,31.23,31.2,31.2,19500.0,31.21,31.23,31.2,31.2,19500.0
2020-09-01 11:30:00,31.22,31.23,31.2,31.2,26280.0,31.22,31.23,31.2,31.2,26280.0
2020-09-01 11:35:00,31.2,31.21,31.19,31.2,13560.0,31.2,31.21,31.19,31.2,13560.0
2020-09-01 11:40:00,31.2,31.24,31.18,31.23,41940.0,31.2,31.24,31.18,31.23,41940.0
2020-09-01 11:45:00,31.25,31.28,31.24,31.28,25890.0,31.25,31.28,31.24,31.28,25890.0
2020-09-01 11:50:00,31.3,31.31,31.25,31.25,24000.0,31.3,31.31,31.25,31.25,24000.0
2020-09-01 11:55:00,31.26,31.27,31.25,31.27,21600.0,31.26,31.27,31.25,31.27,21600.0
2020-09-01 12:00:00,31.28,31.28,31.26,31.28,19650.0,31.28,31.28,31.26,31.28,19650.0
2020-09-01 12:05:00,31.3,31.31,31.28,31.31,28500.0,31.3,31.31,31.28,31.31,28500.0
2020-09-01 12:10:00,31.33,31.39,31.31,31.39,59310.0,31.33,31.39,31.31,31.39,59310.0
2020-09-01 12:15:00,31.39,31.41,31.37,31.4,38730.0,31.39,31.41,31.37,31.4,38730.0
2020-09-01 12:20:00,31.44,31.44,31.42,31.43,7500.0,31.44,31.44,31.42,31.43,7500.0
2020-09-01 12:25:00,31.43,31.45,31.43,31.43,18000.0,31.43,31.45,31.43,31.43,18000.0
2020-09-01 12:30:00,31.42,31.47,31.42,31.47,34920.0,31.42,31.47,31.42,31.47,34920.0
2020-09-01 12:35:00,31.47,31.51,31.47,31.51,17400.0,31.47,31.51,31.47,31.51,17400.0
2020-09-01 12:40:00,31.52,31.56,31.48,31.48,25500.0,31.52,31.56,31.48,31.48,25500.0
2020-09-01 12:45:00,31.49,31.53,31.49,31.53,18000.0,31.49,31.53,31.49,31.53,18000.0
2020-09-01 12:50:00,31.54,31.56,31.51,31.51,42000.0,31.54,31.56,31.51,31.51,42000.0
2020-09-01 12:55:00,31.51,31.52,31.48,31.48,22620.0,31.51,31.52,31.48,31.48,22620.0
2020-09-01 13:00:00,31.46,31.51,31.45,31.5,37500.0,31.46,31.51,31.45,31.5,37500.0
2020-09-01 13:05:00,31.51,31.53,31.5,31.51,71670.0,31.51,31.53,31.5,31.51,71670.0
2020-09-01 13:10:00,31.52,31.55,31.52,31.54,19950.0,31.52,31.55,31.52,31.54,19950.0
2020-09-01 13:15:00,31.53,31.56,31.53,31.54,18000.0,31.53,31.56,31.53,31.54,18000.0
2020-09-01 13:20:00,31.55,31.57,31.53,31.57,21000.0,31.55,31.57,31.53,31.57,21000.0
2020-09-01 13:25:00,31.57,31.59,31.54,31.58,27195.0,31.57,31.59,31.54,31.58,27195.0
2020-09-01 13:30:00,31.57,31.6,31.55,31.59,25500.0,31.57,31.6,31.55,31.59,25500.0
2020-09-01 13:35:00,31.62,31.63,31.61,31.62,10500.0,31.62,31.63,31.61,31.62,10500.0
2020-09-01 13:40:00,31.63,31.64,31.6,31.62,42000.0,31.63,31.64,31.6,31.62,42000.0
2020-09-01 13:45:00,31.62,31.64,31.61,31.61,22575.0,31.62,31.64,31.61,31.61,22575.0
2020-09-01 13:50:00,31.6,31.6,31.55,31.55,19500.0,31.6,31.6,31.55,31.55,19500.0
2020-09-01 13:55:00,31.54,31.58,31.53,31.57,25500.0,31.54,31.58,31.53,31.57,25500.0
2020-09-01 14:00:00,31.56,31.56,31.51,31.53,21060.0,31.56,31.56,31.51,31.53,21060.0
2020-09-01 14:05:00,31.52,31.54,31.52,31.54,18405.0,31.52,31.54,31.52,31.54,18405.0
2020-09-01 14:10:00,31.55,31.62,31.55,31.59,45000.0,31.55,31.62,31.55,31.59,45000.0
2020-09-01 14:15:00,31.6,31.6,31.57,31.58,12000.0,31.6,31.6,31.57,31.58,12000.0
2020-09-01 14:20:00,31.59,31.62,31.59,31.6,22890.0,31.59,31.62,31.59,31.6,22890.0
2020-09-01 14:25:00,31.62,31.62,31.58,31.59,21210.0,31.62,31.62,31.58,31.59,21210.0
2020-09-01 14:30:00,31.59,31.63,31.58,31.61,32250.0,31.59,31.63,31.58,31.61,32250.0
2020-09-01 14:35:00,31.61,31.62,31.59,31.59,18000.0,31.61,31.62,31.59,31.59,18000.0
2020-09-01 14:40:00,31.62,31.63,31.6,31.6,22545.0,31.62,31.63,31.6,31.6,22545.0
2020-09-01 14:45:00,31.6,31.6,31.59,31.6,21000.0,31.6,31.6,31.59,31.6,21000.0
2020-09-01 14:50:00,31.6,31.61,31.57,31.58,45000.0,31.6,31.61,31.57,31.58,45000.0
2020-09-01 14:55:00,31.58,31.59,31.58,31.58,24390.0,31.58,31.59,31.58,31.58,24390.0
2020-09-01 15:00:00,31.59,31.59,31.56,31.57,47520.0,31.59,31.59,31.56,31.57,47520.0
2020-09-01 15:05:00,31.57,31.6,31.57,31.6,12000.0,31.57,31.6,31.57,31.6,12000.0
2020-09-01 15:10:00,31.58,31.58,31.56,31.56,38940.0,31.58,31.58,31.56,31.56,38940.0
2020-09-01 15:15:00,31.56,31.56,31.53,31.55,28500.0,31.56,31.56,31.53,31.55,28500.0
2020-09-01 15:20:00,31.55,31.6,31.55,31.58,39270.0,31.55,31.6,31.55,31.58,39270.0
2020-09-01 15:25:00,31.57,31.57,31.51,31.52,72000.0,31.57,31.57,31.51,31.52,72000.0
2020-09-01 15:30:00,31.51,31.51,31.44,31.44,60075.0,31.51,31.51,31.44,31.44,60075.0
2020-09-01 15:35:00,31.45,31.46,31.42,31.45,68805.0,31.45,31.46,31.42,31.45,68805.0
2020-09-01 15:40:00,31.45,31.5,31.45,31.5,61500.0,31.45,31.5,31.45,31.5,61500.0
2020-09-01 15:45:00,31.5,31.51,31.47,31.48,92340.0,31.5,31.51,31.47,31.48,92340.0
2020-09-01 15:50:00,31.48,31.54,31.48,31.5,132000.0,31.48,31.54,31.48,31.5,132000.0
2020-09-01 15:55:00,31.49,31.54,31.46,31.54,222045.0,31.49,31.54,31.46,31.54,222045.0
2020-09-02 09:30:00,31.58,31.74,31.52,31.53,130680.0,31.58,31.74,31.52,31.53,130680.0
2020-09-02 09:35:00,31.57,31.66,31.52,31.65,22500.0,31.57,31.66,31.52,31.65,22500.0
2020-09-02 09:40:00,31.62,31.62,31.55,31.61,10500.0,31.62,31.62,31.55,31.61,10500.0
2020-09-02 09:45:00,31.65,31.69,31.6,31.61,28500.0,31.65,31.69,31.6,31.61,28500.0
2020-09-02 09:50:00,31.63,31.75,31.63,31.74,54000.0,31.63,31.75,31.63,31.74,54000.0
2020-09-02 09:55:00,31.77,31.88,31.77,31.83,83520.0,31.77,31.88,31.77,31.83,83520.0
2020-09-02 10:00:00,31.81,31.88,31.8,31.82,60030.0,31.81,31.88,31.8,31.82,60030.0
2020-09-02 10:05:00,31.83,31.86,31.8,31.85,63000.0,31.83,31.86,31.8,31.85,63000.0
2020-09-02 10:10:00,31.85,31.88,31.81,31.88,100665.0,31.85,31.88,31.81,31.88,100665.0
2020-09-02 10:15:00,31.87,31.94,31.84,31.88,107550.0,31.87,31.94,31.84,31.88,107550.0
2020-09-02 10:20:00,31.89,31.89,31.85,31.86,11310.0,31.89,31.89,31.85,31.86,11310.0
2020-09-02 10:25:00,31.87,31.91,31.84,31.85,59640.0,31.87,31.91,31.84,31.85,59640.0
2020-09-02 10:30:00,31.84,31.89,31.84,31.88,41700.0,31.84,31.89,31.84,31.88,41700.0
2020-09-02 10:35:00,31.88,31.89,31.87,31.88,21000.0,31.88,31.89,31.87,31.88,21000.0
2020-09-02 10:40:00,31.88,31.89,31.86,31.88,47250.0,31.88,31.89,31.86,31.88,47250.0
2020-09-02 10:45:00,31.86,31.86,31.84,31.86,13500.0,31.86,31.86,31.84,31.86,13500.0
2020-09-02 10:50:00,31.86,31.87,31.85,31.87,38910.0,31.86,31.87,31.85,31.87,38910.0
2020-09-02 10:55:00,31.88,31.88,31.83,31.83,30750.0,31.88,31.88,31.83,31.83,30750.0
2020-09-02 11:00:00,31.85,31.91,31.84,31.91,21150.0,31.85,31.91,31.84,31.91,21150.0
2020-09-02 11:05:00,31.9,31.9,31.82,31.83,60825.0,31.9,31.9,31.82,31.83,60825.0
2020-09-02 11:10:00,31.84,31.95,31.84,31.93,25515.0,31.84,31.95,31.84,31.93,25515.0
2020-09-02 11:15:00,31.94,31.96,31.92,31.94,55500.0,31.94,31.96,31.92,31.94,55500.0
2020-09-02 11:20:00,31.95,31.97,31.95,31.95,67770.0,31.95,31.97,31.95,31.95,67770.0
2020-09-02 11:25:00,31.99,32.02,31.96,32.02,36000.0,31.99,32.02,31.96,32.02,36000.0
2020-09-02 11:30:00,32.03,32.05,32.0,32.01,24870.0,32.03,32.05,32.0,32.01,24870.0
2020-09-02 11:35:00,32.0,32.01,31.93,31.93,64500.0,32.0,32.01,31.93,31.93,64500.0
2020-09-02 11:40:00,31.97,31.98,31.95,31.98,6000.0,31.97,31.98,31.95,31.98,6000.0
2020-09-02 11:45:00,31.99,32.03,31.99,32.03,13440.0,31.99,32.03,31.99,32.03,13440.0
2020-09-02 11:50:00,32.04,32.07,32.04,32.06,30075.0,32.04,32.07,32.04,32.06,30075.0
2020-09-02 11:55:00,32.08,32.11,32.06,32.11,10500.0,32.08,32.11,32.06,32.11,10500.0
2020-09-02 12:00:00,32.13,32.15,32.12,32.14,13500.0,32.13,32.15,32.12,32.14,13500.0
2020-09-02 12:05:00,32.16,32.19,32.16,32.16,19500.0,32.16,32.19,32.16,32.16,19500.0
2020-09-02 12:10:00,32.17,32.18,32.15,32.18,21000.0,32.17,32.18,32.15,32.18,21000.0
2020-09-02 12:15:00,32.21,32.25,32.21,32.24,55500.0,32.21,32.25,32.21,32.24,55500.0
2020-09-02 12:20:00,32.2,32.21,32.19,32.19,15840.0,32.2,32.21,32.19,32.19,15840.0
2020-09-02 12:25:00,32.21,32.23,32.21,32.22,27000.0,32.21,32.23,32.21,32.22,27000.0
2020-09-02 12:30:00,32.21,32.21,32.2,32.2,15750.0,32.21,32.21,32.2,32.2,15750.0
2020-09-02 12:35:00,32.23,32.28,32.22,32.27,15000.0,32.23,32.28,32.22,32.27,15000.0
2020-09-02 12:40:00,32.27,32.27,32.21,32.21,118320.0,32.27,32.27,32.21,32.21,118320.0
2020-09-02 12:45:00,32.2,32.24,32.2,32.22,17805.0,32.2,32.24,32.2,32.22,17805.0
2020-09-02 12:50:00,32.2,32.2,32.2,32.2,10500.0,32.2,32.2,32.2,32.2,10500.0
2020-09-02 12:55:00,32.19,32.19,32.11,32.11,93195.0,32.19,32.19,32.11,32.11,93195.0
2020-09-02 13:00:00,32.11,32.15,32.11,32.13,45000.0,32.11,32.15,32.11,32.13,45000.0
2020-09-02 13:05:00,32.13,32.16,32.12,32.16,16965.0,32.13,32.16,32.12,32.16,16965.0
2020-09-02 13:10:00,32.18,32.23,32.18,32.22,18105.0,32.18,32.23,32.18,32.22,18105.0
2020-09-02 13:15:00,32.25,32.25,32.2,32.23,132075.0,32.25,32.25,32.2,32.23,132075.0
2020-09-02 13:20:00,32.26,32.3,32.25,32.28,16500.0,32.26,32.3,32.25,32.28,16500.0
2020-09-02 13:25:00,32.28,32.28,32.15,32.15,48480.0,32.28,32.28,32.15,32.15,48480.0
2020-09-02 13:30:00,32.16,32.24,32.16,32.19,24885.0,32.16,32.24,32.16,32.19,24885.0
2020-09-02 13:35:00,32.21,32.22,32.19,32.2,33000.0,32.21,32.22,32.19,32.2,33000.0
2020-09-02 13:40:00,32.22,32.22,32.2,32.22,33600.0,32.22,32.22,32.2,32.22,33600.0
2020-09-02 13:45:00,32.2,32.25,32.2,32.24,66420.0,32.2,32.25,32.2,32.24,66420.0
2020-09-02 13:50:00,32.23,32.24,32.18,32.18,21375.0,32.23,32.24,32.18,32.18,21375.0
2020-09-02 13:55:00,32.18,32.2,32.18,32.18,16650.0,32.18,32.2,32.18,32.18,16650.0
2020-09-02 14:00:00,32.2,32.2,32.11,32.13,51030.0,32.2,32.2,32.11,32.13,51030.0
2020-09-02 14:05:00,32.16,32.2,32.15,32.2,21075.0,32.16,32.2,32.15,32.2,21075.0
2020-09-02 14:10:00,32.21,32.21,32.13,32.13,27000.0,32.21,32.21,32.13,32.13,27000.0
2020-09-02 14:15:00,32.15,32.2,32.15,32.19,21000.0,32.15,32.2,32.15,32.19,21000.0
2020-09-02 14:20:00,32.21,32.21,32.14,32.17,30000.0,32.21,32.21,32.14,32.17,30000.0
2020-09-02 14:25:00,32.19,32.19,32.14,32.17,27000.0,32.19,32.19,32.14,32.17,27000.0
2020-09-02 14:30:00,32.17,32.19,32.15,32.15,42150.0,32.17,32.19,32.15,32.15,42150.0
2020-09-02 14:35:00,32.16,32.16,32.11,32.12,18000.0,32.16,32.16,32.11,32.12,18000.0
2020-09-02 14:40:00,32.12,32.17,32.1,32.17,34500.0,32.12,32.17,32.1,32.17,34500.0
2020-09-02 14:45:00,32.2,32.2,32.17,32.18,44310.0,32.2,32.2,32.17,32.18,44310.0
2020-09-02 14:50:00,32.18,32.2,32.18,32.19,19500.0,32.18,32.2,32.18,32.19,19500.0
2020-09-02 14:55:00,32.2,32.2,32.16,32.18,19500.0,32.2,32.2,32.16,32.18,19500.0
2020-09-02 15:00:00,32.2,32.2,32.16,32.16,46500.0,32.2,32.2,32.16,32.16,46500.0
2020-09-02 15:05:00,32.17,32.18,32.12,32.12,62355.0,32.17,32.18,32.12,32.12,62355.0
2020-09-02 15:10:00,32.15,32.18,32.13,32.16,101625.0,32.15,32.18,32.13,32.16,101625.0
2020-09-02 15:15:00,32.16,32.17,32.14,32.17,76815.0,32.16,32.17,32.14,32.17,76815.0
2020-09-02 15:20:00,32.18,32.22,32.17,32.21,73500.0,32.18,32.22,32.17,32.21,73500.0
2020-09-02 15:25:00,32.21,32.21,32.15,32.16,47205.0,32.21,32.21,32.15,32.16,47205.0
2020-09-02 15:30:00,32.15,32.15,32.12,32.15,54075.0,32.15,32.15,32.12,32.15,54075.0
2020-09-02 15:35:00,32.16,32.2,32.15,32.2,115320.0,32.16,32.2,32.15,32.2,115320.0
2020-09-02 15:40:00,32.21,32.22,32.18,32.2,121500.0,32.21,32.22,32.18,32.2,121500.0
2020-09-02 15:45:00,32.2,32.22,32.18,32.2,131715.0,32.2,32.22,32.18,32.2,131715.0
2020-09-02 15:50:00,32.17,32.22,32.13,32.21,170520.0,32.17,32.22,32.13,32.21,170520.0
2020-09-02 15:55:00,32.22,32.23,32.16,32.16,337095.0,32.22,32.23,32.16,32.16,337095.0
2020-09-03 09:30:00,32.17,32.33,32.07,32.15,87360.0,32.17,32.33,32.07,32.15,87360.0
2020-09-03 09:35:00,32.09,32.22,32.03,32.1,27000.0,32.09,32.22,32.03,32.1,27000.0
2020-09-03 09:40:00,32.1,32.11,32.02,32.02,25500.0,32.1,32.11,32.02,32.02,25500.0
2020-09-03 09:45:00,32.0,32.03,31.88,31.93,42285.0,32.0,32.03,31.88,31.93,42285.0
2020-09-03 09:50:00,31.94,31.99,31.9,31.9,30000.0,31.94,31.99,31.9,31.9,30000.0
2020-09-03 09:55:00,31.92,31.94,31.89,31.91,43500.0,31.92,31.94,31.89,31.91,43500.0
2020-09-03 10:00:00,31.87,31.89,31.85,31.89,13950.0,31.87,31.89,31.85,31.89,13950.0
2020-09-03 10:05:00,31.84,31.85,31.84,31.84,10500.0,31.84,31.85,31.84,31.84,10500.0
2020-09-03 10:10:00,31.89,31.89,31.84,31.86,9000.0,31.89,31.89,31.84,31.86,9000.0
2020-09-03 10:15:00,31.86,31.87,31.82,31.82,16170.0,31.86,31.87,31.82,31.82,16170.0
2020-09-03 10:20:00,31.8,31.8,31.73,31.8,16500.0,31.8,31.8,31.73,31.8,16500.0
2020-09-03 10:25:00,31.79,31.87,31.79,31.87,16500.0,31.79,31.87,31.79,31.87,16500.0
2020-09-03 10:30:00,31.81,31.91,31.81,31.86,21555.0,31.81,31.91,31.81,31.86,21555.0
2020-09-03 10:35:00,31.88,31.88,31.77,31.82,25500.0,31.88,31.88,31.77,31.82,25500.0
2020-09-03 10:40:00,31.83,31.87,31.83,31.86,16560.0,31.83,31.87,31.83,31.86,16560.0
2020-09-03 10:45:00,31.85,31.86,31.75,31.76,51645.0,31.85,31.86,31.75,31.76,51645.0
2020-09-03 10:50:00,31.76,31.8,31.76,31.78,28425.0,31.76,31.8,31.76,31.78,28425.0
2020-09-03 10:55:00,31.78,31.8,31.68,31.77,49920.0,31.78,31.8,31.68,31.77,49920.0
2020-09-03 11:00:00,31.78,31.78,31.61,31.63,77670.0,31.78,31.78,31.61,31.63,77670.0
2020-09-03 11:05:00,31.66,31.66,31.59,31.61,18165.0,31.66,31.66,31.59,31.61,18165.0
2020-09-03 11:10:00,31.61,31.62,31.53,31.6,136695.0,31.61,31.62,31.53,31.6,136695.0
2020-09-03 11:15:00,31.6,31.64,31.46,31.46,251025.0,31.6,31.64,31.46,31.46,251025.0
2020-09-03 11:20:00,31.44,31.54,31.44,31.51,110385.0,31.44,31.54,31.44,31.51,110385.0
2020-09-03 11:25:00,31.5,31.55,31.48,31.51,84930.0,31.5,31.55,31.48,31.51,84930.0
2020-09-03 11:30:00,31.5,31.54,31.45,31.46,163935.0,31.5,31.54,31.45,31.46,163935.0
2020-09-03 11:35:00,31.42,31.49,31.37,31.49,34260.0,31.42,31.49,31.37,31.49,34260.0
2020-09-03 11:40:00,31.52,31.57,31.52,31.55,73500.0,31.52,31.57,31.52,31.55,73500.0
2020-09-03 11:45:00,31.57,31.61,31.56,31.57,25500.0,31.57,31.61,31.56,31.57,25500.0
2020-09-03 11:50:00,31.6,31.6,31.57,31.6,7500.0,31.6,31.6,31.57,31.6,7500.0
2020-09-03 11:55:00,31.58,31.59,31.54,31.59,116955.0,31.58,31.59,31.54,31.59,116955.0
2020-09-03 12:00:00,31.57,31.58,31.53,31.56,55500.0,31.57,31.58,31.53,31.56,55500.0
2020-09-03 12:05:00,31.5,31.55,31.5,31.55,22500.0,31.5,31.55,31.5,31.55,22500.0
2020-09-03 12:10:00,31.57,31.69,31.55,31.69,48045.0,31.57,31.69,31.55,31.69,48045.0
2020-09-03 12:15:00,31.7,31.72,31.67,31.68,12000.0,31.7,31.72,31.67,31.68,12000.0
2020-09-03 12:20:00,31.68,31.69,31.6,31.6,34800.0,31.68,31.69,31.6,31.6,34800.0
2020-09-03 12:25:00,31.62,31.62,31.58,31.61,12000.0,31.62,31.62,31.58,31.61,12000.0
2020-09-03 12:30:00,31.57,31.6,31.48,31.48,49800.0,31.57,31.6,31.48,31.48,49800.0
2020-09-03 12:35:00,31.47,31.61,31.47,31.58,48645.0,31.47,31.61,31.47,31.58,48645.0
2020-09-03 12:40:00,31.53,31.53,31.48,31.48,4500.0,31.53,31.53,31.48,31.48,4500.0
2020-09-03 12:45:00,31.46,31.48,31.33,31.33,47565.0,31.46,31.48,31.33,31.33,47565.0
2020-09-03 12:50:00,31.37,31.42,31.32,31.42,12000.0,31.37,31.42,31.32,31.42,12000.0
2020-09-03 12:55:00,31.41,31.45,31.4,31.4,18510.0,31.41,31.45,31.4,31.4,18510.0
2020-09-03 13:00:00,31.37,31.38,31.25,31.26,10500.0,31.37,31.38,31.25,31.26,10500.0
2020-09-03 13:05:00,31.28,31.38,31.28,31.34,72615.0,31.28,31.38,31.28,31.34,72615.0
2020-09-03 13:10:00,31.4,31.48,31.39,31.48,39000.0,31.4,31.48,31.39,31.48,39000.0
2020-09-03 13:15:00,31.48,31.49,31.39,31.4,15330.0,31.48,31.49,31.39,31.4,15330.0
2020-09-03 13:20:00,31.39,31.47,31.39,31.47,13500.0,31.39,31.47,31.39,31.47,13500.0
2020-09-03 13:25:00,31.44,31.53,31.44,31.53,13860.0,31.44,31.53,31.44,31.53,13860.0
2020-09-03 13:30:00,31.48,31.48,31.38,31.39,14850.0,31.48,31.48,31.38,31.39,14850.0
2020-09-03 13:35:00,31.41,31.41,31.39,31.39,15015.0,31.41,31.41,31.39,31.39,15015.0
2020-09-03 13:40:00,31.36,31.37,31.33,31.35,36000.0,31.36,31.37,31.33,31.35,36000.0
2020-09-03 13:45:00,31.36,31.38,31.34,31.36,25500.0,31.36,31.38,31.34,31.36,25500.0
2020-09-03 13:50:00,31.36,31.43,31.36,31.42,21345.0,31.36,31.43,31.36,31.42,21345.0
2020-09-03 13:55:00,31.42,31.46,31.41,31.44,45000.0,31.42,31.46,31.41,31.44,45000.0
2020-09-03 14:00:00,31.43,31.48,31.43,31.47,34500.0,31.43,31.48,31.43,31.47,34500.0
2020-09-03 14:05:00,31.47,31.49,31.44,31.47,19500.0,31.47,31.49,31.44,31.47,19500.0
2020-09-03 14:10:00,31.51,31.51,31.46,31.46,13500.0,31.51,31.51,31.46,31.46,13500.0
2020-09-03 14:15:00,31.46,31.46,31.42,31.44,36000.0,31.46,31.46,31.42,31.44,36000.0
2020-09-03 14:20:00,31.43,31.43,31.41,31.42,21750.0,31.43,31.43,31.41,31.42,21750.0
2020-09-03 14:25:00,31.42,31.5,31.42,31.5,51015.0,31.42,31.5,31.42,31.5,51015.0
2020-09-03 14:30:00,31.5,31.58,31.5,31.55,53385.0,31.5,31.58,31.5,31.55,53385.0
2020-09-03 14:35:00,31.58,31.62,31.57,31.57,44700.0,31.58,31.62,31.57,31.57,44700.0
2020-09-03 14:40:00,31.57,31.57,31.5,31.5,30105.0,31.57,31.57,31.5,31.5,30105.0
2020-09-03 14:45:00,31.52,31.54,31.5,31.51,25800.0,31.52,31.54,31.5,31.51,25800.0
2020-09-03 14:50:00,31.52,31.52,31.49,31.5,69000.0,31.52,31.52,31.49,31.5,69000.0
2020-09-03 14:55:00,31.5,31.5,31.44,31.46,57510.0,31.5,31.5,31.44,31.46,57510.0
2020-09-03 15:00:00,31.43,31.43,31.36,31.38,10500.0,31.43,31.43,31.36,31.38,10500.0
2020-09-03 15:05:00,31.38,31.41,31.33,31.4,41100.0,31.38,31.41,31.33,31.4,41100.0
2020-09-03 15:10:00,31.4,31.45,31.4,31.45,61980.0,31.4,31.45,31.4,31.45,61980.0
2020-09-03 15:15:00,31.46,31.46,31.41,31.45,62190.0,31.46,31.46,31.41,31.45,62190.0
2020-09-03 15:20:00,31.45,31.45,31.38,31.38,93750.0,31.45,31.45,31.38,31.38,93750.0
2020-09-03 15:25:00,31.38,31.42,31.34,31.34,21675.0,31.38,31.42,31.34,31.34,21675.0
2020-09-03 15:30:00,31.36,31.41,31.36,31.37,116385.0,31.36,31.41,31.36,31.37,116385.0
2020-09-03 15:35:00,31.37,31.48,31.37,31.43,56970.0,31.37,31.48,31.37,31.43,56970.0
2020-09-03 15:40:00,31.42,31.48,31.42,31.46,72720.0,31.42,31.48,31.42,31.46,72720.0
2020-09-03 15:45:00,31.46,31.48,31.39,31.39,214500.0,31.46,31.48,31.39,31.39,214500.0
2020-09-03 15:50:00,31.36,31.54,31.36,31.44,292395.0,31.36,31.54,31.36,31.44,292395.0
2020-09-03 15:55:00,31.45,31.5,31.42,31.48,479310.0,31.45,31.5,31.42,31.48,479310.0
2020-09-04 09:30:00,31.45,31.59,31.34,31.42,72720.0,31.45,31.59,31.34,31.42,72720.0
2020-09-04 09:35:00,31.57,31.57,31.43,31.43,28335.0,31.57,31.57,31.43,31.43,28335.0
2020-09-04 09:40:00,31.49,31.5,31.47,31.49,10800.0,31.49,31.5,31.47,31.49,10800.0
2020-09-04 09:45:00,31.48,31.5,31.46,31.46,13500.0,31.48,31.5,31.46,31.46,13500.0
2020-09-04 09:50:00,31.55,31.55,31.43,31.45,32490.0,31.55,31.55,31.43,31.45,32490.0
2020-09-04 09:55:00,31.47,31.61,31.43,31.61,35295.0,31.47,31.61,31.43,31.61,35295.0
2020-09-04 10:00:00,31.6,31.73,31.58,31.62,96405.0,31.6,31.73,31.58,31.62,96405.0
2020-09-04 10:05:00,31.57,31.62,31.56,31.56,43500.0,31.57,31.62,31.56,31.56,43500.0
2020-09-04 10:10:00,31.62,31.66,31.58,31.59,37500.0,31.62,31.66,31.58,31.59,37500.0
2020-09-04 10:15:00,31.63,31.63,31.42,31.44,301680.0,31.63,31.63,31.42,31.44,301680.0
2020-09-04 10:20:00,31.41,31.51,31.37,31.45,21000.0,31.41,31.51,31.37,31.45,21000.0
2020-09-04 10:25:00,31.46,31.47,31.32,31.32,28500.0,31.46,31.47,31.32,31.32,28500.0
2020-09-04 10:30:00,31.35,31.41,31.31,31.38,19590.0,31.35,31.41,31.31,31.38,19590.0
2020-09-04 10:35:00,31.39,31.39,31.13,31.19,26580.0,31.39,31.39,31.13,31.19,26580.0
2020-09-04 10:40:00,31.26,31.26,31.09,31.09,29175.0,31.26,31.26,31.09,31.09,29175.0
2020-09-04 10:45:00,31.08,31.22,31.08,31.18,31635.0,31.08,31.22,31.08,31.18,31635.0
2020-09-04 10:50:00,31.19,31.19,31.07,31.07,34530.0,31.19,31.19,31.07,31.07,34530.0
2020-09-04 10:55:00,31.19,31.24,31.15,31.21,32250.0,31.19,31.24,31.15,31.21,32250.0
2020-09-04 11:00:00,31.18,31.35,31.17,31.31,46560.0,31.18,31.35,31.17,31.31,46560.0
2020-09-04 11:05:00,31.3,31.3,31.18,31.23,54300.0,31.3,31.3,31.18,31.23,54300.0
2020-09-04 11:10:00,31.23,31.3,31.2,31.29,52650.0,31.23,31.3,31.2,31.29,52650.0
2020-09-04 11:15:00,31.3,31.3,31.09,31.16,33000.0,31.3,31.3,31.09,31.16,33000.0
2020-09-04 11:20:00,31.16,31.16,31.01,31.07,24225.0,31.16,31.16,31.01,31.07,24225.0
2020-09-04 11:25:00,31.03,31.03,30.91,30.95,39030.0,31.03,31.03,30.91,30.95,39030.0
2020-09-04 11:30:00,30.92,31.07,30.92,31.07,32610.0,30.92,31.07,30.92,31.07,32610.0
2020-09-04 11:35:00,31.08,31.12,31.03,31.03,19500.0,31.08,31.12,31.03,31.03,19500.0
2020-09-04 11:40:00,31.03,31.03,30.96,30.96,15600.0,31.03,31.03,30.96,30.96,15600.0
2020-09-04 11:45:00,30.97,31.1,30.97,31.04,6450.0,30.97,31.1,30.97,31.04,6450.0
2020-09-04 11:50:00,31.04,31.07,30.99,31.07,10500.0,31.04,31.07,30.99,31.07,10500.0
2020-09-04 11:55:00,31.16,31.2,31.14,31.19,33000.0,31.16,31.2,31.14,31.19,33000.0
2020-09-04 12:00:00,31.18,31.18,31.14,31.18,15915.0,31.18,31.18,31.14,31.18,15915.0
2020-09-04 12:05:00,31.15,31.15,31.07,31.07,15000.0,31.15,31.15,31.07,31.07,15000.0
2020-09-04 12:10:00,31.1,31.1,31.05,31.05,4500.0,31.1,31.1,31.05,31.05,4500.0
2020-09-04 12:15:00,31.07,31.12,30.98,30.98,24285.0,31.07,31.12,30.98,30.98,24285.0
2020-09-04 12:20:00,31.01,31.09,30.95,31.08,21885.0,31.01,31.09,30.95,31.08,21885.0
2020-09-04 12:25:00,31.14,31.14,31.11,31.13,12000.0,31.14,31.14,31.11,31.13,12000.0
2020-09-04 12:30:00,31.1,31.15,31.08,31.14,15000.0,31.1,31.15,31.08,31.14,15000.0
2020-09-04 12:35:00,31.18,31.18,31.15,31.15,15000.0,31.18,31.18,31.15,31.15,15000.0
2020-09-04 12:40:00,31.17,31.23,31.16,31.23,22830.0,31.17,31.23,31.16,31.23,22830.0
2020-09-04 12:45:00,31.22,31.26,31.17,31.21,29820.0,31.22,31.26,31.17,31.21,29820.0
2020-09-04 12:50:00,31.21,31.26,31.21,31.24,21000.0,31.21,31.26,31.21,31.24,21000.0
2020-09-04 12:55:00,31.22,31.23,31.22,31.23,4500.0,31.22,31.23,31.22,31.23,4500.0
2020-09-04 13:00:00,31.19,31.19,31.15,31.15,15000.0,31.19,31.19,31.15,31.15,15000.0
2020-09-04 13:05:00,31.18,31.23,31.15,31.17,17145.0,31.18,31.23,31.15,31.17,17145.0
2020-09-04 13:10:00,31.16,31.19,31.16,31.19,19500.0,31.16,31.19,31.16,31.19,19500.0
2020-09-04 13:15:00,31.17,31.19,31.1,31.12,25830.0,31.17,31.19,31.1,31.12,25830.0
2020-09-04 13:20:00,31.14,31.19,31.13,31.19,11400.0,31.14,31.19,31.13,31.19,11400.0
2020-09-04 13:25:00,31.2,31.24,31.19,31.21,13500.0,31.2,31.24,31.19,31.21,13500.0
2020-09-04 13:30:00,31.18,31.18,31.11,31.14,13500.0,31.18,31.18,31.11,31.14,13500.0
2020-09-04 13:35:00,31.14,31.21,31.14,31.21,15420.0,31.14,31.21,31.14,31.21,15420.0
2020-09-04 13:40:00,31.22,31.22,31.19,31.21,13500.0,31.22,31.22,31.19,31.21,13500.0
2020-09-04 13:45:00,31.25,31.32,31.23,31.23,21000.0,31.25,31.32,31.23,31.23,21000.0
2020-09-04 13:50:00,31.16,31.21,31.16,31.21,12000.0,31.16,31.21,31.16,31.21,12000.0
2020-09-04 13:55:00,31.23,31.28,31.21,31.26,38205.0,31.23,31.28,31.21,31.26,38205.0
2020-09-04 14:00:00,31.27,31.28,31.21,31.24,53160.0,31.27,31.28,31.21,31.24,53160.0
2020-09-04 14:05:00,31.23,31.25,31.21,31.24,22500.0,31.23,31.25,31.21,31.24,22500.0
2020-09-04 14:10:00,31.24,31.24,31.16,31.16,31515.0,31.24,31.24,31.16,31.16,31515.0
2020-09-04 14:15:00,31.18,31.25,31.16,31.25,34740.0,31.18,31.25,31.16,31.25,34740.0
2020-09-04 14:20:00,31.25,31.25,31.17,31.25,21510.0,31.25,31.25,31.17,31.25,21510.0
2020-09-04 14:25:00,31.24,31.26,31.23,31.25,21750.0,31.24,31.26,31.23,31.25,21750.0
2020-09-04 14:30:00,31.26,31.28,31.26,31.26,31500.0,31.26,31.28,31.26,31.26,31500.0
2020-09-04 14:35:00,31.29,31.35,31.28,31.35,22500.0,31.29,31.35,31.28,31.35,22500.0
2020-09-04 14:40:00,31.41,31.41,31.38,31.4,40200.0,31.41,31.41,31.38,31.4,40200.0
2020-09-04 14:45:00,31.43,31.51,31.43,31.49,34500.0,31.43,31.51,31.43,31.49,34500.0
2020-09-04 14:50:00,31.43,31.47,31.43,31.44,28620.0,31.43,31.47,31.43,31.44,28620.0
2020-09-04 14:55:00,31.46,31.51,31.46,31.51,26130.0,31.46,31.51,31.46,31.51,26130.0
2020-09-04 15:00:00,31.47,31.5,31.46,31.5,73845.0,31.47,31.5,31.46,31.5,73845.0
2020-09-04 15:05:00,31.49,31.51,31.47,31.47,24000.0,31.49,31.51,31.47,31.47,24000.0
2020-09-04 15:10:00,31.47,31.48,31.44,31.44,36075.0,31.47,31.48,31.44,31.44,36075.0
2020-09-04 15:15:00,31.43,31.5,31.43,31.47,33120.0,31.43,31.5,31.43,31.47,33120.0
2020-09-04 15:20:00,31.49,31.49,31.46,31.48,20355.0,31.49,31.49,31.46,31.48,20355.0
2020-09-04 15:25:00,31.49,31.52,31.46,31.52,43155.0,31.49,31.52,31.46,31.52,43155.0
2020-09-04 15:30:00,31.48,31.49,31.42,31.44,77805.0,31.48,31.49,31.42,31.44,77805.0
2020-09-04 15:35:00,31.45,31.46,31.34,31.41,91005.0,31.45,31.46,31.34,31.41,91005.0
2020-09-04 15:40:00,31.4,31.43,31.4,31.4,74880.0,31.4,31.43,31.4,31.4,74880.0
2020-09-04 15:45:00,31.39,31.48,31.39,31.4,162525.0,31.39,31.48,31.39,31.4,162525.0
2020-09-04 15:50:00,31.4,31.42,31.29,31.36,311565.0,31.4,31.42,31.29,31.36,311565.0
2020-09-04 15:55:00,31.36,31.42,31.36,31.4,433305.0,31.36,31.42,31.36,31.4,433305.0
2020-09-08 09:30:00,31.36,31.36,30.76,31.1,108165.0,31.36,31.36,30.76,31.1,108165.0
2020-09-08 09:35:00,31.18,31.28,31.09,31.15,46500.0,31.18,31.28,31.09,31.15,46500.0
2020-09-08 09:40:00,31.22,31.22,30.99,31.14,67500.0,31.22,31.22,30.99,31.14,67500.0
2020-09-08 09:45:00,31.12,31.33,31.12,31.26,122895.0,31.12,31.33,31.12,31.26,122895.0
2020-09-08 09:50:00,31.25,31.35,31.23,31.34,61500.0,31.25,31.35,31.23,31.34,61500.0
2020-09-08 09:55:00,31.35,31.51,31.35,31.38,76875.0,31.35,31.51,31.35,31.38,76875.0
2020-09-08 10:00:00,31.42,31.49,31.41,31.49,45255.0,31.42,31.49,31.41,31.49,45255.0
2020-09-08 10:05:00,31.43,31.57,31.39,31.54,81450.0,31.43,31.57,31.39,31.54,81450.0
2020-09-08 10:10:00,31.56,31.64,31.54,31.64,12000.0,31.56,31.64,31.54,31.64,12000.0
2020-09-08 10:15:00,31.64,31.65,31.59,31.61,60840.0,31.64,31.65,31.59,31.61,60840.0
2020-09-08 10:20:00,31.61,31.71,31.58,31.7,41925.0,31.61,31.71,31.58,31.7,41925.0
2020-09-08 10:25:00,31.71,31.77,31.7,31.77,65340.0,31.71,31.77,31.7,31.77,65340.0
2020-09-08 10:30:00,31.75,31.83,31.67,31.72,30165.0,31.75,31.83,31.67,31.72,30165.0
2020-09-08 10:35:00,31.8,31.81,31.72,31.81,13500.0,31.8,31.81,31.72,31.81,13500.0
2020-09-08 10:40:00,31.8,31.8,31.71,31.71,64005.0,31.8,31.8,31.71,31.71,64005.0
2020-09-08 10:45:00,31.69,31.78,31.62,31.62,54765.0,31.69,31.78,31.62,31.62,54765.0
2020-09-08 10:50:00,31.63,31.76,31.63,31.71,24000.0,31.63,31.76,31.63,31.71,24000.0
2020-09-08 10:55:00,31.68,31.76,31.68,31.72,60885.0,31.68,31.76,31.68,31.72,60885.0
2020-09-08 11:00:00,31.68,31.82,31.65,31.77,31965.0,31.68,31.82,31.65,31.77,31965.0
2020-09-08 11:05:00,31.75,31.79,31.73,31.79,30810.0,31.75,31.79,31.73,31.79,30810.0
2020-09-08 11:10:00,31.81,31.83,31.77,31.8,33510.0,31.81,31.83,31.77,31.8,33510.0
2020-09-08 11:15:00,31.81,31.82,31.78,31.81,31680.0,31.81,31.82,31.78,31.81,31680.0
2020-09-08 11:20:00,31.8,31.8,31.73,31.73,44115.0,31.8,31.8,31.73,31.73,44115.0
2020-09-08 11:25:00,31.77,31.78,31.69,31.75,15000.0,31.77,31.78,31.69,31.75,15000.0
2020-09-08 11:30:00,31.75,31.77,31.68,31.74,57000.0,31.75,31.77,31.68,31.74,57000.0
2020-09-08 11:35:00,31.74,31.77,31.71,31.77,53100.0,31.74,31.77,31.71,31.77,53100.0
2020-09-08 11:40:00,31.69,31.73,31.67,31.72,43500.0,31.69,31.73,31.67,31.72,43500.0
2020-09-08 11:45:00,31.75,31.77,31.67,31.7,33345.0,31.75,31.77,31.67,31.7,33345.0
2020-09-08 11:50:00,31.7,31.71,31.65,31.68,27900.0,31.7,31.71,31.65,31.68,27900.0
2020-09-08 11:55:00,31.66,31.77,31.65,31.71,34575.0,31.66,31.77,31.65,31.71,34575.0
2020-09-08 12:00:00,31.71,31.74,31.66,31.68,28605.0,31.71,31.74,31.66,31.68,28605.0
2020-09-08 12:05:00,31.65,31.68,31.59,31.65,33105.0,31.65,31.68,31.59,31.65,33105.0
2020-09-08 12:10:00,31.65,31.68,31.63,31.63,18000.0,31.65,31.68,31.63,31.63,18000.0
2020-09-08 12:15:00,31.63,31.65,31.61,31.61,118695.0,31.63,31.65,31.61,31.61,118695.0
2020-09-08 12:20:00,31.62,31.72,31.62,31.7,117000.0,31.62,31.72,31.62,31.7,117000.0
2020-09-08 12:25:00,31.69,31.69,31.61,31.62,102000.0,31.69,31.69,31.61,31.62,102000.0
2020-09-08 12:30:00,31.62,31.66,31.62,31.66,25500.0,31.62,31.66,31.62,31.66,25500.0
2020-09-08 12:35:00,31.64,31.66,31.62,31.64,32100.0,31.64,31.66,31.62,31.64,32100.0
2020-09-08 12:40:00,31.62,31.63,31.6,31.63,66135.0,31.62,31.63,31.6,31.63,66135.0
2020-09-08 12:45:00,31.66,31.69,31.66,31.67,27285.0,31.66,31.69,31.66,31.67,27285.0
2020-09-08 12:50:00,31.64,31.68,31.63,31.67,49575.0,31.64,31.68,31.63,31.67,49575.0
2020-09-08 12:55:00,31.64,31.65,31.63,31.63,6000.0,31.64,31.65,31.63,31.63,6000.0
2020-09-08 13:00:00,31.63,31.67,31.62,31.66,20040.0,31.63,31.67,31.62,31.66,20040.0
2020-09-08 13:05:00,31.63,31.68,31.57,31.57,27000.0,31.63,31.68,31.57,31.57,27000.0
2020-09-08 13:10:00,31.61,31.68,31.61,31.66,27000.0,31.61,31.68,31.61,31.66,27000.0
2020-09-08 13:15:00,31.67,31.68,31.64,31.67,52500.0,31.67,31.68,31.64,31.67,52500.0
2020-09-08 13:20:00,31.66,31.69,31.64,31.69,95490.0,31.66,31.69,31.64,31.69,95490.0
2020-09-08 13:25:00,31.71,31.73,31.7,31.72,24000.0,31.71,31.73,31.7,31.72,24000.0
2020-09-08 13:30:00,31.69,31.71,31.64,31.66,224670.0,31.69,31.71,31.64,31.66,224670.0
2020-09-08 13:35:00,31.66,31.68,31.66,31.66,18000.0,31.66,31.68,31.66,31.66,18000.0
2020-09-08 13:40:00,31.6,31.66,31.6,31.66,23250.0,31.6,31.66,31.6,31.66,23250.0
2020-09-08 13:45:00,31.64,31.67,31.64,31.64,34500.0,31.64,31.67,31.64,31.64,34500.0
2020-09-08 13:50:00,31.62,31.67,31.62,31.66,25650.0,31.62,31.67,31.62,31.66,25650.0
2020-09-08 13:55:00,31.66,31.67,31.64,31.66,27630.0,31.66,31.67,31.64,31.66,27630.0
2020-09-08 14:00:00,31.67,31.72,31.6,31.63,21075.0,31.67,31.72,31.6,31.63,21075.0
2020-09-08 14:05:00,31.63,31.67,31.6,31.66,15000.0,31.63,31.67,31.6,31.66,15000.0
2020-09-08 14:10:00,31.68,31.71,31.66,31.69,61890.0,31.68,31.71,31.66,31.69,61890.0
2020-09-08 14:15:00,31.7,31.7,31.66,31.68,53595.0,31.7,31.7,31.66,31.68,53595.0
2020-09-08 14:20:00,31.68,31.68,31.57,31.61,31845.0,31.68,31.68,31.57,31.61,31845.0
2020-09-08 14:25:00,31.63,31.64,31.59,31.59,19500.0,31.63,31.64,31.59,31.59,19500.0
2020-09-08 14:30:00,31.57,31.57,31.52,31.54,19695.0,31.57,31.57,31.52,31.54,19695.0
2020-09-08 14:35:00,31.56,31.57,31.41,31.48,60285.0,31.56,31.57,31.41,31.48,60285.0
2020-09-08 14:40:00,31.47,31.49,31.4,31.4,36915.0,31.47,31.49,31.4,31.4,36915.0
2020-09-08 14:45:00,31.4,31.44,31.34,31.42,31500.0,31.4,31.44,31.34,31.42,31500.0
2020-09-08 14:50:00,31.39,31.41,31.37,31.39,25500.0,31.39,31.41,31.37,31.39,25500.0
2020-09-08 14:55:00,31.37,31.48,31.37,31.42,72000.0,31.37,31.48,31.37,31.42,72000.0
2020-09-08 15:00:00,31.43,31.43,31.32,31.33,19305.0,31.43,31.43,31.32,31.33,19305.0
2020-09-08 15:05:00,31.31,31.36,31.31,31.34,61695.0,31.31,31.36,31.31,31.34,61695.0
2020-09-08 15:10:00,31.35,31.36,31.31,31.34,98415.0,31.35,31.36,31.31,31.34,98415.0
2020-09-08 15:15:00,31.33,31.37,31.31,31.37,62520.0,31.33,31.37,31.31,31.37,62520.0
2020-09-08 15:20:00,31.37,31.41,31.37,31.41,46515.0,31.37,31.41,31.37,31.41,46515.0
2020-09-08 15:25:00,31.41,31.45,31.39,31.45,83640.0,31.41,31.45,31.39,31.45,83640.0
2020-09-08 15:30:00,31.48,31.5,31.43,31.43,74820.0,31.48,31.5,31.43,31.43,74820.0
2020-09-08 15:35:00,31.42,31.47,31.41,31.42,36990.0,31.42,31.47,31.41,31.42,36990.0
2020-09-08 15:40:00,31.42,31.46,31.38,31.42,57780.0,31.42,31.46,31.38,31.42,57780.0
2020-09-08 15:45:00,31.42,31.47,31.35,31.47,63615.0,31.42,31.47,31.35,31.47,63615.0
2020-09-08 15:50:00,31.43,31.46,31.34,31.35,106500.0,31.43,31.46,31.34,31.35,106500.0
2020-09-08 15:55:00,31.36,31.41,31.34,31.37,223485.0,31.36,31.41,31.34,31.37,223485.0
2020-09-09 09:30:00,31.43,31.69,31.43,31.66,98295.0,31.43,31.69,31.43,31.66,98295.0
2020-09-09 09:35:00,31.6,31.62,31.5,31.5,25500.0,31.6,31.62,31.5,31.5,25500.0
2020-09-09 09:40:00,31.51,31.56,31.45,31.45,35250.0,31.51,31.56,31.45,31.45,35250.0
2020-09-09 09:45:00,31.46,31.56,31.46,31.53,15000.0,31.46,31.56,31.46,31.53,15000.0
2020-09-09 09:50:00,31.4,31.57,31.4,31.57,27000.0,31.4,31.57,31.4,31.57,27000.0
2020-09-09 09:55:00,31.48,31.52,31.43,31.5,30000.0,31.48,31.52,31.43,31.5,30000.0
2020-09-09 10:00:00,31.54,31.62,31.54,31.62,9000.0,31.54,31.62,31.54,31.62,9000.0
2020-09-09 10:05:00,31.68,31.68,31.61,31.62,28500.0,31.68,31.68,31.61,31.62,28500.0
2020-09-09 10:10:00,31.64,31.73,31.63,31.67,41385.0,31.64,31.73,31.63,31.67,41385.0
2020-09-09 10:15:00,31.69,31.85,31.67,31.83,77130.0,31.69,31.85,31.67,31.83,77130.0
2020-09-09 10:20:00,31.79,31.87,31.79,31.87,25500.0,31.79,31.87,31.79,31.87,25500.0
2020-09-09 10:25:00,31.87,31.89,31.83,31.87,37875.0,31.87,31.89,31.83,31.87,37875.0
2020-09-09 10:30:00,31.88,31.92,31.85,31.92,25920.0,31.88,31.92,31.85,31.92,25920.0
2020-09-09 10:35:00,31.94,32.03,31.92,32.03,75540.0,31.94,32.03,31.92,32.03,75540.0
2020-09-09 10:40:00,32.03,32.04,31.96,31.98,49500.0,32.03,32.04,31.96,31.98,49500.0
2020-09-09 10:45:00,32.0,32.01,31.94,31.94,9000.0,32.0,32.01,31.94,31.94,9000.0
2020-09-09 10:50:00,31.97,32.01,31.96,31.98,27000.0,31.97,32.01,31.96,31.98,27000.0
2020-09-09 10:55:00,31.98,32.01,31.95,31.97,44745.0,31.98,32.01,31.95,31.97,44745.0
2020-09-09 11:00:00,32.0,32.01,31.97,32.01,42000.0,32.0,32.01,31.97,32.01,42000.0
2020-09-09 11:05:00,32.0,32.0,31.9,31.9,19500.0,32.0,32.0,31.9,31.9,19500.0
2020-09-09 11:10:00,31.89,31.93,31.89,31.93,30390.0,31.89,31.93,31.89,31.93,30390.0
2020-09-09 11:15:00,31.96,32.02,31.95,32.02,37710.0,31.96,32.02,31.95,32.02,37710.0
2020-09-09 11:20:00,32.01,32.02,31.98,31.98,30000.0,32.01,32.02,31.98,31.98,30000.0
2020-09-09 11:25:00,31.99,32.02,31.93,31.93,51600.0,31.99,32.02,31.93,31.93,51600.0
2020-09-09 11:30:00,31.95,31.97,31.88,31.92,19500.0,31.95,31.97,31.88,31.92,19500.0
2020-09-09 11:35:00,31.93,31.97,31.92,31.97,21210.0,31.93,31.97,31.92,31.97,21210.0
2020-09-09 11:40:00,31.97,31.97,31.96,31.97,9000.0,31.97,31.97,31.96,31.97,9000.0
2020-09-09 11:45:00,32.0,32.01,31.93,31.97,7965.0,32.0,32.01,31.93,31.97,7965.0
2020-09-09 11:50:00,31.99,31.99,31.93,31.95,19875.0,31.99,31.99,31.93,31.95,19875.0
2020-09-09 11:55:00,31.94,31.94,31.91,31.94,17625.0,31.94,31.94,31.91,31.94,17625.0
2020-09-09 12:00:00,31.94,31.94,31.93,31.93,6000.0,31.94,31.94,31.93,31.93,6000.0
2020-09-09 12:05:00,31.91,31.93,31.91,31.93,7500.0,31.91,31.93,31.91,31.93,7500.0
2020-09-09 12:10:00,31.96,31.97,31.93,31.96,28590.0,31.96,31.97,31.93,31.96,28590.0
2020-09-09 12:15:00,31.97,31.99,31.96,31.97,12375.0,31.97,31.99,31.96,31.97,12375.0
2020-09-09 12:20:00,31.98,32.0,31.96,31.98,30015.0,31.98,32.0,31.96,31.98,30015.0
2020-09-09 12:25:00,31.96,31.97,31.95,31.95,13500.0,31.96,31.97,31.95,31.95,13500.0
2020-09-09 12:30:00,31.97,32.0,31.97,31.98,9000.0,31.97,32.0,31.97,31.98,9000.0
2020-09-09 12:35:00,31.97,32.01,31.97,32.0,36330.0,31.97,32.01,31.97,32.0,36330.0
2020-09-09 12:40:00,32.01,32.01,31.99,31.99,87000.0,32.01,32.01,31.99,31.99,87000.0
2020-09-09 12:45:00,32.01,32.01,31.98,32.0,17175.0,32.01,32.01,31.98,32.0,17175.0
2020-09-09 12:50:00,31.98,32.0,31.97,31.97,46500.0,31.98,32.0,31.97,31.97,46500.0
2020-09-09 12:55:00,31.97,32.01,31.97,32.0,36105.0,31.97,32.01,31.97,32.0,36105.0
2020-09-09 13:00:00,32.0,32.02,31.99,32.0,69000.0,32.0,32.02,31.99,32.0,69000.0
2020-09-09 13:05:00,32.0,32.07,32.0,32.07,65130.0,32.0,32.07,32.0,32.07,65130.0
2020-09-09 13:10:00,32.09,32.09,32.05,32.08,15000.0,32.09,32.09,32.05,32.08,15000.0
2020-09-09 13:15:00,32.08,32.1,32.07,32.08,27000.0,32.08,32.1,32.07,32.08,27000.0
2020-09-09 13:20:00,32.11,32.12,31.99,32.0,259755.0,32.11,32.12,31.99,32.0,259755.0
2020-09-09 13:25:00,32.0,32.0,31.91,31.91,23910.0,32.0,32.0,31.91,31.91,23910.0
2020-09-09 13:30:00,31.96,31.99,31.9,31.99,13500.0,31.96,31.99,31.9,31.99,13500.0
2020-09-09 13:35:00,31.97,32.0,31.94,31.94,16500.0,31.97,32.0,31.94,31.94,16500.0
2020-09-09 13:40:00,31.99,31.99,31.95,31.95,6795.0,31.99,31.99,31.95,31.95,6795.0
2020-09-09 13:45:00,31.93,31.96,31.93,31.93,7500.0,31.93,31.96,31.93,31.93,7500.0
2020-09-09 13:50:00,31.93,31.93,31.89,31.91,34710.0,31.93,31.93,31.89,31.91,34710.0
2020-09-09 13:55:00,31.88,31.89,31.86,31.86,12000.0,31.88,31.89,31.86,31.86,12000.0
2020-09-09 14:00:00,31.86,31.88,31.85,31.86,49965.0,31.86,31.88,31.85,31.86,49965.0
2020-09-09 14:05:00,31.86,31.88,31.86,31.87,17760.0,31.86,31.88,31.86,31.87,17760.0
2020-09-09 14:10:00,31.89,31.92,31.87,31.87,18000.0,31.89,31.92,31.87,31.87,18000.0
2020-09-09 14:15:00,31.87,31.92,31.87,31.92,16995.0,31.87,31.92,31.87,31.92,16995.0
2020-09-09 14:20:00,31.93,31.93,31.9,31.93,13815.0,31.93,31.93,31.9,31.93,13815.0
2020-09-09 14:25:00,31.93,31.93,31.88,31.88,30000.0,31.93,31.93,31.88,31.88,30000.0
2020-09-09 14:30:00,31.89,31.92,31.89,31.92,12000.0,31.89,31.92,31.89,31.92,12000.0
2020-09-09 14:35:00,31.92,31.92,31.9,31.91,15000.0,31.92,31.92,31.9,31.91,15000.0
2020-09-09 14:40:00,31.9,31.93,31.9,31.93,15000.0,31.9,31.93,31.9,31.93,15000.0
2020-09-09 14:45:00,31.91,31.91,31.89,31.9,18120.0,31.91,31.91,31.89,31.9,18120.0
2020-09-09 14:50:00,31.91,31.94,31.9,31.93,15780.0,31.91,31.94,31.9,31.93,15780.0
2020-09-09 14:55:00,31.95,31.95,31.93,31.93,7500.0,31.95,31.95,31.93,31.93,7500.0
2020-09-09 15:00:00,31.93,31.96,31.92,31.95,27600.0,31.93,31.96,31.92,31.95,27600.0
2020-09-09 15:05:00,31.97,31.99,31.97,31.98,10500.0,31.97,31.99,31.97,31.98,10500.0
2020-09-09 15:10:00,31.97,31.98,31.96,31.96,19500.0,31.97,31.98,31.96,31.96,19500.0
2020-09-09 15:15:00,31.97,32.01,31.97,32.0,33660.0,31.97,32.01,31.97,32.0,33660.0
2020-09-09 15:20:00,32.0,32.01,31.98,32.0,49590.0,32.0,32.01,31.98,32.0,49590.0
2020-09-09 15:25:00,31.98,31.99,31.98,31.98,12000.0,31.98,31.99,31.98,31.98,12000.0
2020-09-09 15:30:00,31.98,32.0,31.98,31.99,18000.0,31.98,32.0,31.98,31.99,18000.0
2020-09-09 15:35:00,31.98,31.98,31.93,31.96,30000.0,31.98,31.98,31.93,31.96,30000.0
2020-09-09 15:40:00,31.94,31.94,31.89,31.91,19500.0,31.94,31.94,31.89,31.91,19500.0
2020-09-09 15:45:00,31.88,31.89,31.85,31.88,54090.0,31.88,31.89,31.85,31.88,54090.0
2020-09-09 15:50:00,31.85,31.89,31.85,31.86,97500.0,31.85,31.89,31.85,31.86,97500.0
2020-09-09 15:55:00,31.86,31.87,31.73,31.73,237315.0,31.86,31.87,31.73,31.73,237315.0
2020-09-10 09:30:00,31.79,31.92,31.79,31.92,71400.0,31.79,31.92,31.79,31.92,71400.0
2020-09-10 09:35:00,31.93,31.98,31.93,31.98,16575.0,31.93,31.98,31.93,31.98,16575.0
2020-09-10 09:40:00,32.01,32.04,31.93,31.93,24000.0,32.01,32.04,31.93,31.93,24000.0
2020-09-10 09:45:00,31.93,31.93,31.87,31.88,27075.0,31.93,31.93,31.87,31.88,27075.0
2020-09-10 09:50:00,31.86,31.86,31.81,31.82,27885.0,31.86,31.86,31.81,31.82,27885.0
2020-09-10 09:55:00,31.82,31.86,31.79,31.79,40500.0,31.82,31.86,31.79,31.79,40500.0
2020-09-10 10:00:00,31.76,31.79,31.73,31.76,31005.0,31.76,31.79,31.73,31.76,31005.0
2020-09-10 10:05:00,31.77,31.79,31.74,31.76,21225.0,31.77,31.79,31.74,31.76,21225.0
2020-09-10 10:10:00,31.81,31.81,31.76,31.79,19860.0,31.81,31.81,31.76,31.79,19860.0
2020-09-10 10:15:00,31.85,31.85,31.83,31.83,4500.0,31.85,31.85,31.83,31.83,4500.0
2020-09-10 10:20:00,31.85,31.88,31.82,31.87,15000.0,31.85,31.88,31.82,31.87,15000.0
2020-09-10 10:25:00,31.83,31.83,31.71,31.72,10500.0,31.83,31.83,31.71,31.72,10500.0
2020-09-10 10:30:00,31.81,31.81,31.79,31.79,3300.0,31.81,31.81,31.79,31.79,3300.0
2020-09-10 10:35:00,31.8,31.8,31.78,31.78,36990.0,31.8,31.8,31.78,31.78,36990.0
2020-09-10 10:40:00,31.8,31.81,31.77,31.77,13125.0,31.8,31.81,31.77,31.77,13125.0
2020-09-10 10:45:00,31.73,31.73,31.62,31.64,65505.0,31.73,31.73,31.62,31.64,65505.0
2020-09-10 10:50:00,31.67,31.67,31.6,31.6,74655.0,31.67,31.67,31.6,31.6,74655.0
2020-09-10 10:55:00,31.61,31.61,31.46,31.46,16500.0,31.61,31.61,31.46,31.46,16500.0
2020-09-10 11:00:00,31.42,31.48,31.42,31.48,16500.0,31.42,31.48,31.42,31.48,16500.0
2020-09-10 11:05:00,31.51,31.51,31.47,31.48,31500.0,31.51,31.51,31.47,31.48,31500.0
2020-09-10 11:10:00,31.46,31.51,31.43,31.51,14265.0,31.46,31.51,31.43,31.51,14265.0
2020-09-10 11:15:00,31.51,31.51,31.42,31.46,13500.0,31.51,31.51,31.42,31.46,13500.0
2020-09-10 11:20:00,31.48,31.56,31.48,31.51,28500.0,31.48,31.56,31.48,31.51,28500.0
2020-09-10 11:25:00,31.57,31.58,31.51,31.54,66360.0,31.57,31.58,31.51,31.54,66360.0
2020-09-10 11:30:00,31.55,31.6,31.53,31.54,87255.0,31.55,31.6,31.53,31.54,87255.0
2020-09-10 11:35:00,31.55,31.58,31.53,31.56,12165.0,31.55,31.58,31.53,31.56,12165.0
2020-09-10 11:40:00,31.56,31.67,31.56,31.65,18360.0,31.56,31.67,31.56,31.65,18360.0
2020-09-10 11:45:00,31.65,31.7,31.64,31.7,7500.0,31.65,31.7,31.64,31.7,7500.0
2020-09-10 11:50:00,31.69,31.7,31.67,31.67,12000.0,31.69,31.7,31.67,31.67,12000.0
2020-09-10 11:55:00,31.63,31.64,31.61,31.63,13500.0,31.63,31.64,31.61,31.63,13500.0
2020-09-10 12:00:00,31.66,31.66,31.56,31.57,12000.0,31.66,31.66,31.56,31.57,12000.0
2020-09-10 12:05:00,31.59,31.63,31.59,31.6,30000.0,31.59,31.63,31.59,31.6,30000.0
2020-09-10 12:10:00,31.61,31.67,31.61,31.64,30285.0,31.61,31.67,31.61,31.64,30285.0
2020-09-10 12:15:00,31.61,31.61,31.57,31.57,7770.0,31.61,31.61,31.57,31.57,7770.0
2020-09-10 12:20:00,31.57,31.57,31.51,31.55,31665.0,31.57,31.57,31.51,31.55,31665.0
2020-09-10 12:25:00,31.59,31.6,31.59,31.6,6000.0,31.59,31.6,31.59,31.6,6000.0
2020-09-10 12:30:00,31.64,31.67,31.6,31.64,42000.0,31.64,31.67,31.6,31.64,42000.0
2020-09-10 12:35:00,31.64,31.64,31.52,31.52,19500.0,31.64,31.64,31.52,31.52,19500.0
2020-09-10 12:40:00,31.52,31.54,31.47,31.47,10500.0,31.52,31.54,31.47,31.47,10500.0
2020-09-10 12:45:00,31.49,31.52,31.49,31.51,13500.0,31.49,31.52,31.49,31.51,13500.0
2020-09-10 12:50:00,31.52,31.52,31.52,31.52,3000.0,31.52,31.52,31.52,31.52,3000.0
2020-09-10 12:55:00,31.56,31.58,31.56,31.56,8370.0,31.56,31.58,31.56,31.56,8370.0
2020-09-10 13:00:00,31.59,31.62,31.54,31.59,24900.0,31.59,31.62,31.54,31.59,24900.0
2020-09-10 13:05:00,31.61,31.63,31.6,31.63,9000.0,31.61,31.63,31.6,31.63,9000.0
2020-09-10 13:10:00,31.63,31.64,31.58,31.61,14280.0,31.63,31.64,31.58,31.61,14280.0
2020-09-10 13:15:00,31.63,31.65,31.62,31.65,10500.0,31.63,31.65,31.62,31.65,10500.0
2020-09-10 13:20:00,31.67,31.68,31.63,31.63,15450.0,31.67,31.68,31.63,31.63,15450.0
2020-09-10 13:25:00,31.62,31.62,31.56,31.58,19005.0,31.62,31.62,31.56,31.58,19005.0
2020-09-10 13:30:00,31.58,31.61,31.58,31.6,16500.0,31.58,31.61,31.58,31.6,16500.0
2020-09-10 13:35:00,31.58,31.59,31.54,31.54,10500.0,31.58,31.59,31.54,31.54,10500.0
2020-09-10 13:40:00,31.52,31.58,31.52,31.56,16245.0,31.52,31.58,31.52,31.56,16245.0
2020-09-10 13:45:00,31.59,31.61,31.57,31.57,10500.0,31.59,31.61,31.57,31.57,10500.0
2020-09-10 13:50:00,31.58,31.58,31.51,31.51,13170.0,31.58,31.58,31.51,31.51,13170.0
2020-09-10 13:55:00,31.53,31.54,31.48,31.48,24750.0,31.53,31.54,31.48,31.48,24750.0
2020-09-10 14:00:00,31.52,31.55,31.51,31.55,9000.0,31.52,31.55,31.51,31.55,9000.0
2020-09-10 14:05:00,31.54,31.54,31.52,31.52,4500.0,31.54,31.54,31.52,31.52,4500.0
2020-09-10 14:10:00,31.5,31.51,31.48,31.51,18735.0,31.5,31.51,31.48,31.51,18735.0
2020-09-10 14:15:00,31.48,31.48,31.4,31.41,16470.0,31.48,31.48,31.4,31.41,16470.0
2020-09-10 14:20:00,31.44,31.46,31.35,31.36,38400.0,31.44,31.46,31.35,31.36,38400.0
2020-09-10 14:25:00,31.36,31.39,31.19,31.19,20865.0,31.36,31.39,31.19,31.19,20865.0
2020-09-10 14:30:00,31.26,31.28,31.2,31.25,37560.0,31.26,31.28,31.2,31.25,37560.0
2020-09-10 14:35:00,31.28,31.33,31.27,31.32,30270.0,31.28,31.33,31.27,31.32,30270.0
2020-09-10 14:40:00,31.3,31.3,31.22,31.22,18000.0,31.3,31.3,31.22,31.22,18000.0
2020-09-10 14:45:00,31.23,31.32,31.23,31.31,22500.0,31.23,31.32,31.23,31.31,22500.0
2020-09-10 14:50:00,31.34,31.35,31.31,31.31,25500.0,31.34,31.35,31.31,31.31,25500.0
2020-09-10 14:55:00,31.3,31.37,31.3,31.33,21000.0,31.3,31.37,31.3,31.33,21000.0
2020-09-10 15:00:00,31.33,31.37,31.29,31.31,47580.0,31.33,31.37,31.29,31.31,47580.0
2020-09-10 15:05:00,31.3,31.35,31.29,31.33,49890.0,31.3,31.35,31.29,31.33,49890.0
2020-09-10 15:10:00,31.3,31.32,31.25,31.28,26340.0,31.3,31.32,31.25,31.28,26340.0
2020-09-10 15:15:00,31.25,31.26,31.19,31.2,39420.0,31.25,31.26,31.19,31.2,39420.0
2020-09-10 15:20:00,31.19,31.21,31.17,31.2,16500.0,31.19,31.21,31.17,31.2,16500.0
2020-09-10 15:25:00,31.18,31.28,31.16,31.28,24555.0,31.18,31.28,31.16,31.28,24555.0
2020-09-10 15:30:00,31.29,31.34,31.24,31.31,37125.0,31.29,31.34,31.24,31.31,37125.0
2020-09-10 15:35:00,31.3,31.33,31.25,31.33,37500.0,31.3,31.33,31.25,31.33,37500.0
2020-09-10 15:40:00,31.32,31.43,31.32,31.39,52800.0,31.32,31.43,31.32,31.39,52800.0
2020-09-10 15:45:00,31.38,31.38,31.27,31.28,37500.0,31.38,31.38,31.27,31.28,37500.0
2020-09-10 15:50:00,31.25,31.37,31.25,31.33,132450.0,31.25,31.37,31.25,31.33,132450.0
2020-09-10 15:55:00,31.34,31.38,31.28,31.29,189450.0,31.34,31.38,31.28,31.29,189450.0
2020-09-11 09:30:00,31.54,31.58,31.45,31.49,95865.0,31.54,31.58,31.45,31.49,95865.0
2020-09-11 09:35:00,31.45,31.51,31.42,31.49,25845.0,31.45,31.51,31.42,31.49,25845.0
2020-09-11 09:40:00,31.4,31.4,31.32,31.4,16500.0,31.4,31.4,31.32,31.4,16500.0
2020-09-11 09:45:00,31.4,31.56,31.4,31.53,18450.0,31.4,31.56,31.4,31.53,18450.0
2020-09-11 09:50:00,31.56,31.56,31.48,31.48,16500.0,31.56,31.56,31.48,31.48,16500.0
2020-09-11 09:55:00,31.41,31.41,31.31,31.31,22140.0,31.41,31.41,31.31,31.31,22140.0
2020-09-11 10:00:00,31.39,31.39,31.33,31.37,13500.0,31.39,31.39,31.33,31.37,13500.0
2020-09-11 10:05:00,31.44,31.44,31.35,31.38,22500.0,31.44,31.44,31.35,31.38,22500.0
2020-09-11 10:10:00,31.34,31.41,31.32,31.4,31410.0,31.34,31.41,31.32,31.4,31410.0
2020-09-11 10:15:00,31.48,31.54,31.48,31.53,57045.0,31.48,31.54,31.48,31.53,57045.0
2020-09-11 10:20:00,31.53,31.57,31.52,31.55,98265.0,31.53,31.57,31.52,31.55,98265.0
2020-09-11 10:25:00,31.59,31.62,31.56,31.57,19800.0,31.59,31.62,31.56,31.57,19800.0
2020-09-11 10:30:00,31.6,31.6,31.53,31.55,21990.0,31.6,31.6,31.53,31.55,21990.0
2020-09-11 10:35:00,31.54,31.63,31.54,31.61,20370.0,31.54,31.63,31.54,31.61,20370.0
2020-09-11 10:40:00,31.62,31.68,31.61,31.68,25830.0,31.62,31.68,31.61,31.68,25830.0
2020-09-11 10:45:00,31.68,31.7,31.67,31.69,26895.0,31.68,31.7,31.67,31.69,26895.0
2020-09-11 10:50:00,31.71,31.73,31.69,31.73,20850.0,31.71,31.73,31.69,31.73,20850.0
2020-09-11 10:55:00,31.7,31.7,31.65,31.65,19500.0,31.7,31.7,31.65,31.65,19500.0
2020-09-11 11:00:00,31.65,31.71,31.65,31.71,18465.0,31.65,31.71,31.65,31.71,18465.0
2020-09-11 11:05:00,31.73,31.74,31.69,31.72,19500.0,31.73,31.74,31.69,31.72,19500.0
2020-09-11 11:10:00,31.7,31.7,31.68,31.7,16500.0,31.7,31.7,31.68,31.7,16500.0
2020-09-11 11:15:00,31.69,31.72,31.67,31.71,27495.0,31.69,31.72,31.67,31.71,27495.0
2020-09-11 11:20:00,31.7,31.7,31.59,31.59,25500.0,31.7,31.7,31.59,31.59,25500.0
2020-09-11 11:25:00,31.6,31.6,31.55,31.59,18030.0,31.6,31.6,31.55,31.59,18030.0
2020-09-11 11:30:00,31.59,31.59,31.5,31.53,45000.0,31.59,31.59,31.5,31.53,45000.0
2020-09-11 11:35:00,31.54,31.6,31.54,31.58,36300.0,31.54,31.6,31.54,31.58,36300.0
2020-09-11 11:40:00,31.58,31.61,31.57,31.58,9000.0,31.58,31.61,31.57,31.58,9000.0
2020-09-11 11:45:00,31.58,31.64,31.57,31.63,13500.0,31.58,31.64,31.57,31.63,13500.0
2020-09-11 11:50:00,31.63,31.63,31.61,31.62,19500.0,31.63,31.63,31.61,31.62,19500.0
2020-09-11 11:55:00,31.64,31.66,31.63,31.63,12000.0,31.64,31.66,31.63,31.63,12000.0
2020-09-11 12:00:00,31.62,31.65,31.62,31.64,16500.0,31.62,31.65,31.62,31.64,16500.0
2020-09-11 12:05:00,31.62,31.62,31.58,31.58,9000.0,31.62,31.62,31.58,31.58,9000.0
2020-09-11 12:10:00,31.58,31.62,31.58,31.59,22500.0,31.58,31.62,31.58,31.59,22500.0
2020-09-11 12:15:00,31.58,31.6,31.55,31.59,28500.0,31.58,31.6,31.55,31.59,28500.0
2020-09-11 12:20:00,31.6,31.63,31.6,31.62,15000.0,31.6,31.63,31.6,31.62,15000.0
2020-09-11 12:25:00,31.61,31.62,31.61,31.62,3015.0,31.61,31.62,31.61,31.62,3015.0
2020-09-11 12:30:00,31.6,31.6,31.52,31.52,32370.0,31.6,31.6,31.52,31.52,32370.0
2020-09-11 12:35:00,31.55,31.56,31.53,31.55,55605.0,31.55,31.56,31.53,31.55,55605.0
2020-09-11 12:40:00,31.53,31.54,31.49,31.54,45000.0,31.53,31.54,31.49,31.54,45000.0
2020-09-11 12:45:00,31.52,31.52,31.48,31.51,9000.0,31.52,31.52,31.48,31.51,9000.0
2020-09-11 12:50:00,31.55,31.55,31.53,31.55,18000.0,31.55,31.55,31.53,31.55,18000.0
2020-09-11 12:55:00,31.53,31.55,31.48,31.48,7500.0,31.53,31.55,31.48,31.48,7500.0
2020-09-11 13:00:00,31.49,31.5,31.47,31.48,19500.0,31.49,31.5,31.47,31.48,19500.0
2020-09-11 13:05:00,31.46,31.46,31.39,31.4,7500.0,31.46,31.46,31.39,31.4,7500.0
2020-09-11 13:10:00,31.41,31.43,31.36,31.37,24000.0,31.41,31.43,31.36,31.37,24000.0
2020-09-11 13:15:00,31.39,31.41,31.32,31.41,22500.0,31.39,31.41,31.32,31.41,22500.0
2020-09-11 13:20:00,31.41,31.41,31.39,31.4,12000.0,31.41,31.41,31.39,31.4,12000.0
2020-09-11 13:25:00,31.37,31.4,31.36,31.38,15450.0,31.37,31.4,31.36,31.38,15450.0
2020-09-11 13:30:00,31.4,31.4,31.34,31.37,25500.0,31.4,31.4,31.34,31.37,25500.0
2020-09-11 13:35:00,31.42,31.43,31.42,31.42,9000.0,31.42,31.43,31.42,31.42,9000.0
2020-09-11 13:40:00,31.41,31.5,31.41,31.5,13500.0,31.41,31.5,31.41,31.5,13500.0
2020-09-11 13:45:00,31.46,31.48,31.44,31.48,20940.0,31.46,31.48,31.44,31.48,20940.0
2020-09-11 13:50:00,31.5,31.5,31.47,31.47,7500.0,31.5,31.5,31.47,31.47,7500.0
2020-09-11 13:55:00,31.45,31.45,31.35,31.37,16500.0,31.45,31.45,31.35,31.37,16500.0
2020-09-11 14:00:00,31.38,31.41,31.35,31.35,10500.0,31.38,31.41,31.35,31.35,10500.0
2020-09-11 14:05:00,31.4,31.47,31.4,31.47,10845.0,31.4,31.47,31.4,31.47,10845.0
2020-09-11 14:10:00,31.48,31.51,31.45,31.51,28500.0,31.48,31.51,31.45,31.51,28500.0
2020-09-11 14:15:00,31.53,31.53,31.49,31.49,18000.0,31.53,31.53,31.49,31.49,18000.0
2020-09-11 14:20:00,31.47,31.56,31.47,31.56,12000.0,31.47,31.56,31.47,31.56,12000.0
2020-09-11 14:25:00,31.53,31.56,31.5,31.5,16215.0,31.53,31.56,31.5,31.5,16215.0
2020-09-11 14:30:00,31.52,31.56,31.51,31.55,21015.0,31.52,31.56,31.51,31.55,21015.0
2020-09-11 14:35:00,31.57,31.6,31.57,31.6,13440.0,31.57,31.6,31.57,31.6,13440.0
2020-09-11 14:40:00,31.59,31.62,31.58,31.62,16785.0,31.59,31.62,31.58,31.62,16785.0
2020-09-11 14:45:00,31.6,31.6,31.53,31.53,29205.0,31.6,31.6,31.53,31.53,29205.0
2020-09-11 14:50:00,31.53,31.6,31.53,31.59,14445.0,31.53,31.6,31.53,31.59,14445.0
2020-09-11 14:55:00,31.56,31.58,31.55,31.55,15000.0,31.56,31.58,31.55,31.55,15000.0
2020-09-11 15:00:00,31.58,31.58,31.52,31.55,30000.0,31.58,31.58,31.52,31.55,30000.0
2020-09-11 15:05:00,31.54,31.54,31.49,31.49,19545.0,31.54,31.54,31.49,31.49,19545.0
2020-09-11 15:10:00,31.48,31.51,31.48,31.48,17940.0,31.48,31.51,31.48,31.48,17940.0
2020-09-11 15:15:00,31.55,31.62,31.54,31.62,22965.0,31.55,31.62,31.54,31.62,22965.0
2020-09-11 15:20:00,31.62,31.68,31.61,31.66,34680.0,31.62,31.68,31.61,31.66,34680.0
2020-09-11 15:25:00,31.67,31.7,31.62,31.65,55185.0,31.67,31.7,31.62,31.65,55185.0
2020-09-11 15:30:00,31.66,31.71,31.66,31.69,37650.0,31.66,31.71,31.66,31.69,37650.0
2020-09-11 15:35:00,31.67,31.69,31.65,31.65,72150.0,31.67,31.69,31.65,31.65,72150.0
2020-09-11 15:40:00,31.67,31.68,31.65,31.68,30000.0,31.67,31.68,31.65,31.68,30000.0
2020-09-11 15:45:00,31.68,31.71,31.65,31.71,36000.0,31.68,31.71,31.65,31.71,36000.0
2020-09-11 15:50:00,31.69,31.7,31.56,31.56,202605.0,31.69,31.7,31.56,31.56,202605.0
2020-09-11 15:55:00,31.57,31.67,31.57,31.67,143610.0,31.57,31.67,31.57,31.67,143610.0
2020-09-14 09:30:00,31.75,32.01,31.73,32.01,96945.0,31.75,32.01,31.73,32.01,96945.0
2020-09-14 09:35:00,32.02,32.02,31.97,32.0,28500.0,32.02,32.02,31.97,32.0,28500.0
2020-09-14 09:40:00,32.0,32.01,31.94,31.95,37875.0,32.0,32.01,31.94,31.95,37875.0
2020-09-14 09:45:00,31.97,32.01,31.96,31.98,61980.0,31.97,32.01,31.96,31.98,61980.0
2020-09-14 09:50:00,31.96,32.01,31.96,31.99,39000.0,31.96,32.01,31.96,31.99,39000.0
2020-09-14 09:55:00,32.0,32.01,31.97,32.0,102000.0,32.0,32.01,31.97,32.0,102000.0
2020-09-14 10:00:00,32.02,32.12,31.99,32.07,340605.0,32.02,32.12,31.99,32.07,340605.0
2020-09-14 10:05:00,32.11,32.2,32.07,32.13,74250.0,32.11,32.2,32.07,32.13,74250.0
2020-09-14 10:10:00,32.12,32.14,32.03,32.03,25320.0,32.12,32.14,32.03,32.03,25320.0
2020-09-14 10:15:00,32.08,32.14,32.08,32.14,10500.0,32.08,32.14,32.08,32.14,10500.0
2020-09-14 10:20:00,32.13,32.14,32.1,32.14,16755.0,32.13,32.14,32.1,32.14,16755.0
2020-09-14 10:25:00,32.18,32.22,32.16,32.18,27315.0,32.18,32.22,32.16,32.18,27315.0
2020-09-14 10:30:00,32.14,32.15,32.03,32.05,15000.0,32.14,32.15,32.03,32.05,15000.0
2020-09-14 10:35:00,32.07,32.09,32.01,32.01,19995.0,32.07,32.09,32.01,32.01,19995.0
2020-09-14 10:40:00,31.97,31.97,31.95,31.97,10500.0,31.97,31.97,31.95,31.97,10500.0
2020-09-14 10:45:00,31.98,31.98,31.92,31.92,13500.0,31.98,31.98,31.92,31.92,13500.0
2020-09-14 10:50:00,31.93,31.93,31.92,31.92,3000.0,31.93,31.93,31.92,31.92,3000.0
2020-09-14 10:55:00,31.94,31.97,31.93,31.96,10500.0,31.94,31.97,31.93,31.96,10500.0
2020-09-14 11:00:00,31.97,32.03,31.93,32.03,14595.0,31.97,32.03,31.93,32.03,14595.0
2020-09-14 11:05:00,32.04,32.05,32.01,32.01,16500.0,32.04,32.05,32.01,32.01,16500.0
2020-09-14 11:10:00,31.99,31.99,31.96,31.99,7500.0,31.99,31.99,31.96,31.99,7500.0
2020-09-14 11:15:00,32.01,32.02,31.98,31.98,6750.0,32.01,32.02,31.98,31.98,6750.0
2020-09-14 11:20:00,31.99,32.0,31.95,32.0,12000.0,31.99,32.0,31.95,32.0,12000.0
2020-09-14 11:25:00,32.01,32.02,31.99,31.99,15030.0,32.01,32.02,31.99,31.99,15030.0
2020-09-14 11:30:00,31.97,31.99,31.95,31.97,15000.0,31.97,31.99,31.95,31.97,15000.0
2020-09-14 11:35:00,31.98,32.0,31.95,32.0,10500.0,31.98,32.0,31.95,32.0,10500.0
2020-09-14 11:40:00,32.0,32.02,31.98,31.98,15030.0,32.0,32.02,31.98,31.98,15030.0
2020-09-14 11:45:00,31.98,32.0,31.88,31.88,33150.0,31.98,32.0,31.88,31.88,33150.0
2020-09-14 11:50:00,31.92,31.94,31.9,31.94,9000.0,31.92,31.94,31.9,31.94,9000.0
2020-09-14 11:55:00,31.94,31.97,31.93,31.97,27000.0,31.94,31.97,31.93,31.97,27000.0
2020-09-14 12:00:00,31.98,31.99,31.95,31.96,18675.0,31.98,31.99,31.95,31.96,18675.0
2020-09-14 12:05:00,31.95,32.0,31.94,31.99,13500.0,31.95,32.0,31.94,31.99,13500.0
2020-09-14 12:10:00,32.0,32.01,31.95,31.95,15000.0,32.0,32.01,31.95,31.95,15000.0
2020-09-14 12:15:00,31.95,31.97,31.95,31.97,10515.0,31.95,31.97,31.95,31.97,10515.0
2020-09-14 12:20:00,31.94,31.95,31.94,31.95,7500.0,31.94,31.95,31.94,31.95,7500.0
2020-09-14 12:25:00,31.92,31.92,31.71,31.74,108000.0,31.92,31.92,31.71,31.74,108000.0
2020-09-14 12:30:00,31.74,31.87,31.74,31.85,18150.0,31.74,31.87,31.74,31.85,18150.0
2020-09-14 12:35:00,31.81,31.87,31.81,31.84,12585.0,31.81,31.87,31.81,31.84,12585.0
2020-09-14 12:40:00,31.83,31.83,31.8,31.81,15000.0,31.83,31.83,31.8,31.81,15000.0
2020-09-14 12:45:00,31.81,31.81,31.74,31.74,16500.0,31.81,31.81,31.74,31.74,16500.0
2020-09-14 12:50:00,31.77,31.77,31.74,31.74,9000.0,31.77,31.77,31.74,31.74,9000.0
2020-09-14 12:55:00,31.74,31.74,31.74,31.74,1500.0,31.74,31.74,31.74,31.74,1500.0
2020-09-14 13:00:00,31.74,31.74,31.74,31.74,4500.0,31.74,31.74,31.74,31.74,4500.0
2020-09-14 13:05:00,31.72,31.72,31.69,31.69,7500.0,31.72,31.72,31.69,31.69,7500.0
2020-09-14 13:10:00,31.7,31.73,31.7,31.73,18000.0,31.7,31.73,31.7,31.73,18000.0
2020-09-14 13:15:00,31.71,31.71,31.66,31.67,15000.0,31.71,31.71,31.66,31.67,15000.0
2020-09-14 13:20:00,31.7,31.7,31.68,31.7,6000.0,31.7,31.7,31.68,31.7,6000.0
2020-09-14 13:25:00,31.7,31.71,31.67,31.69,15870.0,31.7,31.71,31.67,31.69,15870.0
2020-09-14 13:30:00,31.69,31.7,31.67,31.7,58560.0,31.69,31.7,31.67,31.7,58560.0
2020-09-14 13:35:00,31.71,31.73,31.68,31.68,38385.0,31.71,31.73,31.68,31.68,38385.0
2020-09-14 13:40:00,31.69,31.7,31.68,31.7,29760.0,31.69,31.7,31.68,31.7,29760.0
2020-09-14 13:45:00,31.71,31.71,31.71,31.71,3000.0,31.71,31.71,31.71,31.71,3000.0
2020-09-14 13:50:00,31.73,31.74,31.73,31.74,6000.0,31.73,31.74,31.73,31.74,6000.0
2020-09-14 13:55:00,31.74,31.76,31.74,31.76,4500.0,31.74,31.76,31.74,31.76,4500.0
2020-09-14 14:00:00,31.76,31.76,31.74,31.76,30000.0,31.76,31.76,31.74,31.76,30000.0
2020-09-14 14:05:00,31.8,31.81,31.79,31.81,10500.0,31.8,31.81,31.79,31.81,10500.0
2020-09-14 14:10:00,31.82,31.85,31.82,31.83,13500.0,31.82,31.85,31.82,31.83,13500.0
2020-09-14 14:15:00,31.82,31.84,31.82,31.84,9375.0,31.82,31.84,31.82,31.84,9375.0
2020-09-14 14:20:00,31.86,31.92,31.86,31.92,19500.0,31.86,31.92,31.86,31.92,19500.0
2020-09-14 14:25:00,31.91,31.91,31.86,31.88,21000.0,31.91,31.91,31.86,31.88,21000.0
2020-09-14 14:30:00,31.88,31.92,31.86,31.89,30000.0,31.88,31.92,31.86,31.89,30000.0
2020-09-14 14:35:00,31.88,31.91,31.86,31.91,29580.0,31.88,31.91,31.86,31.91,29580.0
2020-09-14 14:40:00,31.92,31.94,31.89,31.94,21000.0,31.92,31.94,31.89,31.94,21000.0
2020-09-14 14:45:00,31.92,31.92,31.87,31.88,32145.0,31.92,31.92,31.87,31.88,32145.0
2020-09-14 14:50:00,31.89,31.93,31.85,31.85,22500.0,31.89,31.93,31.85,31.85,22500.0
2020-09-14 14:55:00,31.83,31.89,31.83,31.88,10500.0,31.83,31.89,31.83,31.88,10500.0
2020-09-14 15:00:00,31.86,31.91,31.86,31.87,37485.0,31.86,31.91,31.86,31.87,37485.0
2020-09-14 15:05:00,31.87,31.9,31.86,31.88,21000.0,31.87,31.9,31.86,31.88,21000.0
2020-09-14 15:10:00,31.88,31.88,31.86,31.87,13500.0,31.88,31.88,31.86,31.87,13500.0
2020-09-14 15:15:00,31.87,31.91,31.85,31.9,25500.0,31.87,31.91,31.85,31.9,25500.0
2020-09-14 15:20:00,31.89,31.89,31.85,31.89,16500.0,31.89,31.89,31.85,31.89,16500.0
2020-09-14 15:25:00,31.88,31.91,31.88,31.89,20295.0,31.88,31.91,31.88,31.89,20295.0
2020-09-14 15:30:00,31.91,31.92,31.87,31.89,21435.0,31.91,31.92,31.87,31.89,21435.0
2020-09-14 15:35:00,31.91,31.94,31.89,31.92,42000.0,31.91,31.94,31.89,31.92,42000.0
2020-09-14 15:40:00,31.92,31.96,31.92,31.95,37500.0,31.92,31.96,31.92,31.95,37500.0
2020-09-14 15:45:00,31.94,31.98,31.94,31.98,43500.0,31.94,31.98,31.94,31.98,43500.0
2020-09-14 15:50:00,31.97,31.97,31.87,31.89,64500.0,31.97,31.97,31.87,31.89,64500.0
2020-09-14 15:55:00,31.89,31.89,31.85,31.87,85830.0,31.89,31.89,31.85,31.87,85830.0
2020-09-15 09:30:00,32.01,32.08,31.9,31.99,160425.0,32.01,32.08,31.9,31.99,160425.0
2020-09-15 09:35:00,31.98,32.0,31.94,31.94,6000.0,31.98,32.0,31.94,31.94,6000.0
2020-09-15 09:40:00,31.95,32.05,31.95,32.0,102000.0,31.95,32.05,31.95,32.0,102000.0
2020-09-15 09:45:00,31.98,31.98,31.93,31.97,10500.0,31.98,31.98,31.93,31.97,10500.0
2020-09-15 09:50:00,31.89,31.89,31.87,31.87,7650.0,31.89,31.89,31.87,31.87,7650.0
2020-09-15 09:55:00,31.87,31.87,31.83,31.83,7500.0,31.87,31.87,31.83,31.83,7500.0
2020-09-15 10:00:00,31.82,31.91,31.82,31.91,21000.0,31.82,31.91,31.82,31.91,21000.0
2020-09-15 10:05:00,31.93,31.96,31.91,31.96,9000.0,31.93,31.96,31.91,31.96,9000.0
2020-09-15 10:10:00,31.95,31.95,31.92,31.93,10500.0,31.95,31.95,31.92,31.93,10500.0
2020-09-15 10:15:00,31.95,31.96,31.93,31.96,12000.0,31.95,31.96,31.93,31.96,12000.0
2020-09-15 10:20:00,31.95,31.96,31.92,31.92,10500.0,31.95,31.96,31.92,31.92,10500.0
2020-09-15 10:25:00,31.89,31.93,31.89,31.93,7500.0,31.89,31.93,31.89,31.93,7500.0
2020-09-15 10:30:00,31.94,31.94,31.88,31.88,7860.0,31.94,31.94,31.88,31.88,7860.0
2020-09-15 10:35:00,31.92,31.93,31.91,31.93,21000.0,31.92,31.93,31.91,31.93,21000.0
2020-09-15 10:40:00,31.88,31.88,31.84,31.84,12000.0,31.88,31.88,31.84,31.84,12000.0
2020-09-15 10:45:00,31.86,31.88,31.86,31.88,3000.0,31.86,31.88,31.86,31.88,3000.0
2020-09-15 10:50:00,31.87,31.94,31.86,31.94,18000.0,31.87,31.94,31.86,31.94,18000.0
2020-09-15 10:55:00,31.93,31.93,31.9,31.9,15855.0,31.93,31.93,31.9,31.9,15855.0
2020-09-15 11:00:00,31.89,31.9,31.84,31.84,18000.0,31.89,31.9,31.84,31.84,18000.0
2020-09-15 11:05:00,31.86,31.88,31.86,31.87,16560.0,31.86,31.88,31.86,31.87,16560.0
2020-09-15 11:10:00,31.86,31.88,31.85,31.87,12075.0,31.86,31.88,31.85,31.87,12075.0
2020-09-15 11:15:00,31.88,31.88,31.87,31.87,7500.0,31.88,31.88,31.87,31.87,7500.0
2020-09-15 11:20:00,31.91,31.91,31.86,31.86,10500.0,31.91,31.91,31.86,31.86,10500.0
2020-09-15 11:25:00,31.84,31.89,31.84,31.86,13500.0,31.84,31.89,31.84,31.86,13500.0
2020-09-15 11:30:00,31.88,31.9,31.88,31.88,12000.0,31.88,31.9,31.88,31.88,12000.0
2020-09-15 11:35:00,31.9,31.94,31.88,31.94,10575.0,31.9,31.94,31.88,31.94,10575.0
2020-09-15 11:40:00,31.96,31.99,31.96,31.98,5250.0,31.96,31.99,31.96,31.98,5250.0
2020-09-15 11:45:00,31.97,31.97,31.94,31.94,13500.0,31.97,31.97,31.94,31.94,13500.0
2020-09-15 11:50:00,31.94,31.94,31.9,31.9,10980.0,31.94,31.94,31.9,31.9,10980.0
2020-09-15 11:55:00,31.89,31.89,31.87,31.88,7005.0,31.89,31.89,31.87,31.88,7005.0
2020-09-15 12:00:00,31.9,31.91,31.9,31.91,8715.0,31.9,31.91,31.9,31.91,8715.0
2020-09-15 12:05:00,31.92,31.92,31.89,31.9,9000.0,31.92,31.92,31.89,31.9,9000.0
2020-09-15 12:10:00,31.92,31.92,31.89,31.89,3000.0,31.92,31.92,31.89,31.89,3000.0
2020-09-15 12:15:00,31.93,31.93,31.93,31.93,3900.0,31.93,31.93,31.93,31.93,3900.0
2020-09-15 12:20:00,31.93,31.93,31.91,31.91,23340.0,31.93,31.93,31.91,31.91,23340.0
2020-09-15 12:25:00,31.93,31.93,31.91,31.93,12000.0,31.93,31.93,31.91,31.93,12000.0
2020-09-15 12:30:00,31.91,31.92,31.9,31.91,9300.0,31.91,31.92,31.9,31.91,9300.0
2020-09-15 12:35:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2020-09-15 12:40:00,31.93,31.93,31.93,31.93,1500.0,31.93,31.93,31.93,31.93,1500.0
2020-09-15 12:45:00,31.93,31.94,31.92,31.92,7500.0,31.93,31.94,31.92,31.92,7500.0
2020-09-15 12:50:00,31.92,31.92,31.92,31.92,3000.0,31.92,31.92,31.92,31.92,3000.0
2020-09-15 12:55:00,31.92,31.92,31.92,31.92,1500.0,31.92,31.92,31.92,31.92,1500.0
2020-09-15 13:00:00,31.95,31.95,31.93,31.93,4500.0,31.95,31.95,31.93,31.93,4500.0
2020-09-15 13:05:00,31.94,31.94,31.93,31.93,3000.0,31.94,31.94,31.93,31.93,3000.0
2020-09-15 13:10:00,31.95,31.98,31.95,31.97,7500.0,31.95,31.98,31.95,31.97,7500.0
2020-09-15 13:15:00,31.99,31.99,31.95,31.95,13500.0,31.99,31.99,31.95,31.95,13500.0
2020-09-15 13:20:00,31.92,31.92,31.89,31.89,7695.0,31.92,31.92,31.89,31.89,7695.0
2020-09-15 13:25:00,31.9,31.92,31.9,31.9,9990.0,31.9,31.92,31.9,31.9,9990.0
2020-09-15 13:30:00,31.9,31.91,31.9,31.91,3000.0,31.9,31.91,31.9,31.91,3000.0
2020-09-15 13:35:00,31.92,31.92,31.9,31.9,9000.0,31.92,31.92,31.9,31.9,9000.0
2020-09-15 13:40:00,31.9,31.9,31.87,31.88,19500.0,31.9,31.9,31.87,31.88,19500.0
2020-09-15 13:45:00,31.89,31.89,31.87,31.87,4500.0,31.89,31.89,31.87,31.87,4500.0
2020-09-15 13:50:00,31.88,31.9,31.88,31.9,4590.0,31.88,31.9,31.88,31.9,4590.0
2020-09-15 13:55:00,31.91,31.91,31.9,31.9,7500.0,31.91,31.91,31.9,31.9,7500.0
2020-09-15 14:00:00,31.88,31.88,31.86,31.86,13500.0,31.88,31.88,31.86,31.86,13500.0
2020-09-15 14:05:00,31.91,31.92,31.91,31.91,7500.0,31.91,31.92,31.91,31.91,7500.0
2020-09-15 14:10:00,31.91,31.91,31.91,31.91,0.0,31.91,31.91,31.91,31.91,0.0
2020-09-15 14:15:00,31.9,31.91,31.9,31.91,8280.0,31.9,31.91,31.9,31.91,8280.0
2020-09-15 14:20:00,31.9,31.92,31.9,31.92,4500.0,31.9,31.92,31.9,31.92,4500.0
2020-09-15 14:25:00,31.94,31.95,31.92,31.94,19650.0,31.94,31.95,31.92,31.94,19650.0
2020-09-15 14:30:00,31.94,31.94,31.94,31.94,1500.0,31.94,31.94,31.94,31.94,1500.0
2020-09-15 14:35:00,31.93,31.93,31.91,31.93,9750.0,31.93,31.93,31.91,31.93,9750.0
2020-09-15 14:40:00,31.93,31.96,31.92,31.93,18000.0,31.93,31.96,31.92,31.93,18000.0
2020-09-15 14:45:00,31.92,31.93,31.92,31.92,4500.0,31.92,31.93,31.92,31.92,4500.0
2020-09-15 14:50:00,31.94,31.94,31.91,31.91,6000.0,31.94,31.94,31.91,31.91,6000.0
2020-09-15 14:55:00,31.94,31.94,31.94,31.94,1500.0,31.94,31.94,31.94,31.94,1500.0
2020-09-15 15:00:00,31.93,31.94,31.91,31.94,15000.0,31.93,31.94,31.91,31.94,15000.0
2020-09-15 15:05:00,31.92,31.92,31.88,31.9,18000.0,31.92,31.92,31.88,31.9,18000.0
2020-09-15 15:10:00,31.89,31.91,31.89,31.91,4500.0,31.89,31.91,31.89,31.91,4500.0
2020-09-15 15:15:00,31.9,31.9,31.87,31.87,13500.0,31.9,31.9,31.87,31.87,13500.0
2020-09-15 15:20:00,31.87,31.87,31.86,31.86,4500.0,31.87,31.87,31.86,31.86,4500.0
2020-09-15 15:25:00,31.84,31.85,31.82,31.83,31500.0,31.84,31.85,31.82,31.83,31500.0
2020-09-15 15:30:00,31.81,31.82,31.77,31.79,22620.0,31.81,31.82,31.77,31.79,22620.0
2020-09-15 15:35:00,31.81,31.83,31.79,31.8,36000.0,31.81,31.83,31.79,31.8,36000.0
2020-09-15 15:40:00,31.8,31.8,31.76,31.76,54450.0,31.8,31.8,31.76,31.76,54450.0
2020-09-15 15:45:00,31.76,31.84,31.76,31.84,24000.0,31.76,31.84,31.76,31.84,24000.0
2020-09-15 15:50:00,31.84,31.89,31.81,31.86,67500.0,31.84,31.89,31.81,31.86,67500.0
2020-09-15 15:55:00,31.85,31.85,31.79,31.85,131055.0,31.85,31.85,31.79,31.85,131055.0
2020-09-16 09:30:00,32.0,32.02,31.73,31.8,155295.0,32.0,32.02,31.73,31.8,155295.0
2020-09-16 09:35:00,31.81,31.81,31.74,31.75,9000.0,31.81,31.81,31.74,31.75,9000.0
2020-09-16 09:40:00,31.72,31.77,31.65,31.67,18000.0,31.72,31.77,31.65,31.67,18000.0
2020-09-16 09:45:00,31.69,31.81,31.69,31.81,15000.0,31.69,31.81,31.69,31.81,15000.0
2020-09-16 09:50:00,31.81,31.81,31.75,31.75,29700.0,31.81,31.81,31.75,31.75,29700.0
2020-09-16 09:55:00,31.74,31.76,31.72,31.72,24090.0,31.74,31.76,31.72,31.72,24090.0
2020-09-16 10:00:00,31.7,31.74,31.69,31.71,119325.0,31.7,31.74,31.69,31.71,119325.0
2020-09-16 10:05:00,31.67,31.72,31.64,31.7,22500.0,31.67,31.72,31.64,31.7,22500.0
2020-09-16 10:10:00,31.72,31.75,31.65,31.65,23565.0,31.72,31.75,31.65,31.65,23565.0
2020-09-16 10:15:00,31.66,31.75,31.66,31.75,49500.0,31.66,31.75,31.66,31.75,49500.0
2020-09-16 10:20:00,31.74,31.76,31.71,31.72,24000.0,31.74,31.76,31.71,31.72,24000.0
2020-09-16 10:25:00,31.71,31.71,31.68,31.7,34500.0,31.71,31.71,31.68,31.7,34500.0
2020-09-16 10:30:00,31.7,31.7,31.58,31.58,52575.0,31.7,31.7,31.58,31.58,52575.0
2020-09-16 10:35:00,31.6,31.71,31.6,31.71,21000.0,31.6,31.71,31.6,31.71,21000.0
2020-09-16 10:40:00,31.69,31.71,31.58,31.58,25500.0,31.69,31.71,31.58,31.58,25500.0
2020-09-16 10:45:00,31.59,31.62,31.56,31.61,28500.0,31.59,31.62,31.56,31.61,28500.0
2020-09-16 10:50:00,31.62,31.65,31.62,31.64,19755.0,31.62,31.65,31.62,31.64,19755.0
2020-09-16 10:55:00,31.67,31.67,31.53,31.53,40710.0,31.67,31.67,31.53,31.53,40710.0
2020-09-16 11:00:00,31.53,31.6,31.53,31.6,21000.0,31.53,31.6,31.53,31.6,21000.0
2020-09-16 11:05:00,31.57,31.58,31.54,31.58,42300.0,31.57,31.58,31.54,31.58,42300.0
2020-09-16 11:10:00,31.57,31.6,31.57,31.6,10500.0,31.57,31.6,31.57,31.6,10500.0
2020-09-16 11:15:00,31.66,31.67,31.63,31.66,33000.0,31.66,31.67,31.63,31.66,33000.0
2020-09-16 11:20:00,31.7,31.7,31.64,31.68,27690.0,31.7,31.7,31.64,31.68,27690.0
2020-09-16 11:25:00,31.69,31.71,31.66,31.66,30840.0,31.69,31.71,31.66,31.66,30840.0
2020-09-16 11:30:00,31.67,31.67,31.61,31.61,44250.0,31.67,31.67,31.61,31.61,44250.0
2020-09-16 11:35:00,31.63,31.65,31.61,31.61,22500.0,31.63,31.65,31.61,31.61,22500.0
2020-09-16 11:40:00,31.61,31.65,31.61,31.64,22500.0,31.61,31.65,31.61,31.64,22500.0
2020-09-16 11:45:00,31.64,31.71,31.62,31.71,20520.0,31.64,31.71,31.62,31.71,20520.0
2020-09-16 11:50:00,31.68,31.69,31.67,31.67,29010.0,31.68,31.69,31.67,31.67,29010.0
2020-09-16 11:55:00,31.67,31.67,31.64,31.64,22500.0,31.67,31.67,31.64,31.64,22500.0
2020-09-16 12:00:00,31.65,31.66,31.63,31.65,31500.0,31.65,31.66,31.63,31.65,31500.0
2020-09-16 12:05:00,31.64,31.65,31.63,31.64,28500.0,31.64,31.65,31.63,31.64,28500.0
2020-09-16 12:10:00,31.66,31.66,31.59,31.61,49575.0,31.66,31.66,31.59,31.61,49575.0
2020-09-16 12:15:00,31.61,31.62,31.61,31.61,7500.0,31.61,31.62,31.61,31.61,7500.0
2020-09-16 12:20:00,31.62,31.66,31.61,31.65,12390.0,31.62,31.66,31.61,31.65,12390.0
2020-09-16 12:25:00,31.63,31.64,31.63,31.64,9000.0,31.63,31.64,31.63,31.64,9000.0
2020-09-16 12:30:00,31.63,31.63,31.61,31.61,25650.0,31.63,31.63,31.61,31.61,25650.0
2020-09-16 12:35:00,31.63,31.7,31.63,31.7,26355.0,31.63,31.7,31.63,31.7,26355.0
2020-09-16 12:40:00,31.73,31.76,31.73,31.75,22500.0,31.73,31.76,31.73,31.75,22500.0
2020-09-16 12:45:00,31.74,31.78,31.72,31.78,21015.0,31.74,31.78,31.72,31.78,21015.0
2020-09-16 12:50:00,31.78,31.78,31.78,31.78,1500.0,31.78,31.78,31.78,31.78,1500.0
2020-09-16 12:55:00,31.78,31.81,31.78,31.78,10500.0,31.78,31.81,31.78,31.78,10500.0
2020-09-16 13:00:00,31.78,31.8,31.77,31.8,6000.0,31.78,31.8,31.77,31.8,6000.0
2020-09-16 13:05:00,31.79,31.79,31.77,31.77,16500.0,31.79,31.79,31.77,31.77,16500.0
2020-09-16 13:10:00,31.74,31.74,31.69,31.71,60135.0,31.74,31.74,31.69,31.71,60135.0
2020-09-16 13:15:00,31.69,31.69,31.69,31.69,6000.0,31.69,31.69,31.69,31.69,6000.0
2020-09-16 13:20:00,31.7,31.7,31.62,31.64,39330.0,31.7,31.7,31.62,31.64,39330.0
2020-09-16 13:25:00,31.61,31.63,31.6,31.62,10500.0,31.61,31.63,31.6,31.62,10500.0
2020-09-16 13:30:00,31.64,31.64,31.61,31.62,7500.0,31.64,31.64,31.61,31.62,7500.0
2020-09-16 13:35:00,31.61,31.61,31.58,31.58,18000.0,31.61,31.61,31.58,31.58,18000.0
2020-09-16 13:40:00,31.58,31.58,31.54,31.56,21240.0,31.58,31.58,31.54,31.56,21240.0
2020-09-16 13:45:00,31.57,31.59,31.57,31.58,15000.0,31.57,31.59,31.57,31.58,15000.0
2020-09-16 13:50:00,31.58,31.59,31.54,31.58,18480.0,31.58,31.59,31.54,31.58,18480.0
2020-09-16 13:55:00,31.55,31.64,31.54,31.64,49500.0,31.55,31.64,31.54,31.64,49500.0
2020-09-16 14:00:00,31.64,31.65,31.59,31.63,58500.0,31.64,31.65,31.59,31.63,58500.0
2020-09-16 14:05:00,31.64,31.64,31.46,31.5,84885.0,31.64,31.64,31.46,31.5,84885.0
2020-09-16 14:10:00,31.5,31.6,31.5,31.58,22530.0,31.5,31.6,31.5,31.58,22530.0
2020-09-16 14:15:00,31.58,31.6,31.57,31.57,15720.0,31.58,31.6,31.57,31.57,15720.0
2020-09-16 14:20:00,31.57,31.62,31.57,31.61,9000.0,31.57,31.62,31.57,31.61,9000.0
2020-09-16 14:25:00,31.62,31.62,31.59,31.59,18930.0,31.62,31.62,31.59,31.59,18930.0
2020-09-16 14:30:00,31.63,31.63,31.54,31.54,28470.0,31.63,31.63,31.54,31.54,28470.0
2020-09-16 14:35:00,31.59,31.66,31.59,31.66,25500.0,31.59,31.66,31.59,31.66,25500.0
2020-09-16 14:40:00,31.66,31.69,31.6,31.61,36000.0,31.66,31.69,31.6,31.61,36000.0
2020-09-16 14:45:00,31.61,31.63,31.57,31.61,40650.0,31.61,31.63,31.57,31.61,40650.0
2020-09-16 14:50:00,31.63,31.63,31.54,31.54,21000.0,31.63,31.63,31.54,31.54,21000.0
2020-09-16 14:55:00,31.54,31.55,31.46,31.55,112875.0,31.54,31.55,31.46,31.55,112875.0
2020-09-16 15:00:00,31.54,31.56,31.53,31.56,28500.0,31.54,31.56,31.53,31.56,28500.0
2020-09-16 15:05:00,31.55,31.59,31.53,31.53,25185.0,31.55,31.59,31.53,31.53,25185.0
2020-09-16 15:10:00,31.47,31.48,31.45,31.46,13500.0,31.47,31.48,31.45,31.46,13500.0
2020-09-16 15:15:00,31.46,31.49,31.42,31.49,28500.0,31.46,31.49,31.42,31.49,28500.0
2020-09-16 15:20:00,31.5,31.5,31.4,31.4,111225.0,31.5,31.5,31.4,31.4,111225.0
2020-09-16 15:25:00,31.4,31.44,31.38,31.39,83595.0,31.4,31.44,31.38,31.39,83595.0
2020-09-16 15:30:00,31.37,31.37,31.26,31.32,106500.0,31.37,31.37,31.26,31.32,106500.0
2020-09-16 15:35:00,31.33,31.38,31.26,31.3,99000.0,31.33,31.38,31.26,31.3,99000.0
2020-09-16 15:40:00,31.27,31.35,31.23,31.34,90000.0,31.27,31.35,31.23,31.34,90000.0
2020-09-16 15:45:00,31.34,31.42,31.32,31.4,121200.0,31.34,31.42,31.32,31.4,121200.0
2020-09-16 15:50:00,31.4,31.43,31.36,31.39,182100.0,31.4,31.43,31.36,31.39,182100.0
2020-09-16 15:55:00,31.39,31.39,31.31,31.35,203250.0,31.39,31.39,31.31,31.35,203250.0
2020-09-17 09:30:00,30.72,30.88,30.72,30.83,115395.0,30.72,30.88,30.72,30.83,115395.0
2020-09-17 09:35:00,30.91,31.0,30.9,30.93,57930.0,30.91,31.0,30.9,30.93,57930.0
2020-09-17 09:40:00,30.99,31.13,30.94,31.12,59190.0,30.99,31.13,30.94,31.12,59190.0
2020-09-17 09:45:00,31.17,31.17,31.08,31.08,51135.0,31.17,31.17,31.08,31.08,51135.0
2020-09-17 09:50:00,31.06,31.17,31.06,31.14,40830.0,31.06,31.17,31.06,31.14,40830.0
2020-09-17 09:55:00,31.13,31.13,31.07,31.11,42270.0,31.13,31.13,31.07,31.11,42270.0
2020-09-17 10:00:00,31.15,31.16,31.1,31.11,21120.0,31.15,31.16,31.1,31.11,21120.0
2020-09-17 10:05:00,31.16,31.24,31.16,31.21,29190.0,31.16,31.24,31.16,31.21,29190.0
2020-09-17 10:10:00,31.21,31.26,31.21,31.26,25500.0,31.21,31.26,31.21,31.26,25500.0
2020-09-17 10:15:00,31.24,31.27,31.21,31.24,40500.0,31.24,31.27,31.21,31.24,40500.0
2020-09-17 10:20:00,31.27,31.28,31.16,31.21,24000.0,31.27,31.28,31.16,31.21,24000.0
2020-09-17 10:25:00,31.19,31.23,31.18,31.22,25500.0,31.19,31.23,31.18,31.22,25500.0
2020-09-17 10:30:00,31.22,31.23,31.15,31.23,27075.0,31.22,31.23,31.15,31.23,27075.0
2020-09-17 10:35:00,31.24,31.24,31.16,31.18,19500.0,31.24,31.24,31.16,31.18,19500.0
2020-09-17 10:40:00,31.17,31.25,31.17,31.2,33735.0,31.17,31.25,31.17,31.2,33735.0
2020-09-17 10:45:00,31.23,31.33,31.22,31.28,91875.0,31.23,31.33,31.22,31.28,91875.0
2020-09-17 10:50:00,31.31,31.33,31.27,31.27,28500.0,31.31,31.33,31.27,31.27,28500.0
2020-09-17 10:55:00,31.29,31.3,31.27,31.28,27000.0,31.29,31.3,31.27,31.28,27000.0
2020-09-17 11:00:00,31.31,31.37,31.29,31.3,24000.0,31.31,31.37,31.29,31.3,24000.0
2020-09-17 11:05:00,31.31,31.31,31.27,31.31,23325.0,31.31,31.31,31.27,31.31,23325.0
2020-09-17 11:10:00,31.3,31.3,31.22,31.25,15000.0,31.3,31.3,31.22,31.25,15000.0
2020-09-17 11:15:00,31.28,31.28,31.21,31.24,32040.0,31.28,31.28,31.21,31.24,32040.0
2020-09-17 11:20:00,31.26,31.26,31.15,31.18,60120.0,31.26,31.26,31.15,31.18,60120.0
2020-09-17 11:25:00,31.15,31.17,31.12,31.12,15000.0,31.15,31.17,31.12,31.12,15000.0
2020-09-17 11:30:00,31.13,31.14,31.11,31.14,12210.0,31.13,31.14,31.11,31.14,12210.0
2020-09-17 11:35:00,31.15,31.15,31.11,31.12,4500.0,31.15,31.15,31.11,31.12,4500.0
2020-09-17 11:40:00,31.14,31.14,31.08,31.08,22500.0,31.14,31.14,31.08,31.08,22500.0
2020-09-17 11:45:00,31.11,31.11,31.07,31.08,46050.0,31.11,31.11,31.07,31.08,46050.0
2020-09-17 11:50:00,31.08,31.08,31.03,31.06,22500.0,31.08,31.08,31.03,31.06,22500.0
2020-09-17 11:55:00,31.06,31.06,31.0,31.04,24000.0,31.06,31.06,31.0,31.04,24000.0
2020-09-17 12:00:00,31.03,31.06,31.03,31.05,16500.0,31.03,31.06,31.03,31.05,16500.0
2020-09-17 12:05:00,31.05,31.08,31.04,31.04,9000.0,31.05,31.08,31.04,31.04,9000.0
2020-09-17 12:10:00,31.02,31.04,31.0,31.0,59070.0,31.02,31.04,31.0,31.0,59070.0
2020-09-17 12:15:00,31.01,31.02,30.93,31.0,51735.0,31.01,31.02,30.93,31.0,51735.0
2020-09-17 12:20:00,31.0,31.03,30.97,31.01,24000.0,31.0,31.03,30.97,31.01,24000.0
2020-09-17 12:25:00,30.98,31.02,30.95,31.01,24000.0,30.98,31.02,30.95,31.01,24000.0
2020-09-17 12:30:00,30.98,31.01,30.98,30.99,12000.0,30.98,31.01,30.98,30.99,12000.0
2020-09-17 12:35:00,30.98,31.02,30.92,31.02,40500.0,30.98,31.02,30.92,31.02,40500.0
2020-09-17 12:40:00,31.0,31.01,30.93,30.95,27000.0,31.0,31.01,30.93,30.95,27000.0
2020-09-17 12:45:00,30.97,31.02,30.92,31.02,29445.0,30.97,31.02,30.92,31.02,29445.0
2020-09-17 12:50:00,30.98,31.07,30.98,31.07,18000.0,30.98,31.07,30.98,31.07,18000.0
2020-09-17 12:55:00,31.07,31.09,31.05,31.06,65100.0,31.07,31.09,31.05,31.06,65100.0
2020-09-17 13:00:00,31.07,31.07,31.04,31.04,19740.0,31.07,31.07,31.04,31.04,19740.0
2020-09-17 13:05:00,31.03,31.05,31.03,31.03,30930.0,31.03,31.05,31.03,31.03,30930.0
2020-09-17 13:10:00,31.02,31.04,31.02,31.02,16560.0,31.02,31.04,31.02,31.02,16560.0
2020-09-17 13:15:00,31.0,31.01,31.0,31.0,16500.0,31.0,31.01,31.0,31.0,16500.0
2020-09-17 13:20:00,31.0,31.01,30.98,30.98,18000.0,31.0,31.01,30.98,30.98,18000.0
2020-09-17 13:25:00,31.01,31.01,30.95,30.99,27000.0,31.01,31.01,30.95,30.99,27000.0
2020-09-17 13:30:00,31.0,31.01,30.99,31.0,31050.0,31.0,31.01,30.99,31.0,31050.0
2020-09-17 13:35:00,31.0,31.0,30.98,30.98,16500.0,31.0,31.0,30.98,30.98,16500.0
2020-09-17 13:40:00,31.0,31.03,31.0,31.01,30000.0,31.0,31.03,31.0,31.01,30000.0
2020-09-17 13:45:00,31.02,31.02,30.97,31.01,27000.0,31.02,31.02,30.97,31.01,27000.0
2020-09-17 13:50:00,31.01,31.03,31.01,31.02,16500.0,31.01,31.03,31.01,31.02,16500.0
2020-09-17 13:55:00,31.02,31.02,30.99,30.99,16500.0,31.02,31.02,30.99,30.99,16500.0
2020-09-17 14:00:00,31.0,31.03,30.99,31.0,49500.0,31.0,31.03,30.99,31.0,49500.0
2020-09-17 14:05:00,31.03,31.03,31.0,31.0,24000.0,31.03,31.03,31.0,31.0,24000.0
2020-09-17 14:10:00,31.01,31.03,30.99,31.01,42240.0,31.01,31.03,30.99,31.01,42240.0
2020-09-17 14:15:00,31.0,31.0,30.99,30.99,4500.0,31.0,31.0,30.99,30.99,4500.0
2020-09-17 14:20:00,30.98,30.98,30.97,30.97,16635.0,30.98,30.98,30.97,30.97,16635.0
2020-09-17 14:25:00,30.97,30.99,30.87,30.88,103425.0,30.97,30.99,30.87,30.88,103425.0
2020-09-17 14:30:00,30.88,30.91,30.87,30.9,18000.0,30.88,30.91,30.87,30.9,18000.0
2020-09-17 14:35:00,30.89,30.94,30.89,30.9,16860.0,30.89,30.94,30.89,30.9,16860.0
2020-09-17 14:40:00,30.89,30.92,30.87,30.91,15000.0,30.89,30.92,30.87,30.91,15000.0
2020-09-17 14:45:00,30.91,30.96,30.91,30.96,11250.0,30.91,30.96,30.91,30.96,11250.0
2020-09-17 14:50:00,30.96,30.97,30.94,30.95,24180.0,30.96,30.97,30.94,30.95,24180.0
2020-09-17 14:55:00,30.98,31.02,30.95,30.95,24000.0,30.98,31.02,30.95,30.95,24000.0
2020-09-17 15:00:00,30.96,30.96,30.91,30.92,25500.0,30.96,30.96,30.91,30.92,25500.0
2020-09-17 15:05:00,30.91,30.97,30.91,30.97,40305.0,30.91,30.97,30.91,30.97,40305.0
2020-09-17 15:10:00,30.98,31.03,30.98,31.03,32550.0,30.98,31.03,30.98,31.03,32550.0
2020-09-17 15:15:00,31.0,31.02,30.97,31.0,22740.0,31.0,31.02,30.97,31.0,22740.0
2020-09-17 15:20:00,31.01,31.03,30.97,30.97,42000.0,31.01,31.03,30.97,30.97,42000.0
2020-09-17 15:25:00,30.97,30.97,30.94,30.97,18960.0,30.97,30.97,30.94,30.97,18960.0
2020-09-17 15:30:00,30.96,31.03,30.96,31.0,51000.0,30.96,31.03,30.96,31.0,51000.0
2020-09-17 15:35:00,31.02,31.1,31.01,31.1,72000.0,31.02,31.1,31.01,31.1,72000.0
2020-09-17 15:40:00,31.11,31.14,31.1,31.1,24495.0,31.11,31.14,31.1,31.1,24495.0
2020-09-17 15:45:00,31.11,31.13,31.09,31.12,36000.0,31.11,31.13,31.09,31.12,36000.0
2020-09-17 15:50:00,31.11,31.19,31.11,31.18,54000.0,31.11,31.19,31.11,31.18,54000.0
2020-09-17 15:55:00,31.18,31.18,31.1,31.16,135495.0,31.18,31.18,31.1,31.16,135495.0
2020-09-18 09:30:00,31.21,31.33,31.21,31.25,1344270.0,31.21,31.33,31.21,31.25,1344270.0
2020-09-18 09:35:00,31.24,31.24,31.07,31.1,18210.0,31.24,31.24,31.07,31.1,18210.0
2020-09-18 09:40:00,31.06,31.22,31.06,31.11,39015.0,31.06,31.22,31.06,31.11,39015.0
2020-09-18 09:45:00,31.12,31.12,31.02,31.05,55470.0,31.12,31.12,31.02,31.05,55470.0
2020-09-18 09:50:00,31.07,31.07,30.97,31.06,40710.0,31.07,31.07,30.97,31.06,40710.0
2020-09-18 09:55:00,31.07,31.17,31.04,31.16,40500.0,31.07,31.17,31.04,31.16,40500.0
2020-09-18 10:00:00,31.23,31.23,31.2,31.23,18000.0,31.23,31.23,31.2,31.23,18000.0
2020-09-18 10:05:00,31.26,31.3,31.22,31.26,31500.0,31.26,31.3,31.22,31.26,31500.0
2020-09-18 10:10:00,31.23,31.25,31.22,31.22,22500.0,31.23,31.25,31.22,31.22,22500.0
2020-09-18 10:15:00,31.22,31.24,31.15,31.15,34500.0,31.22,31.24,31.15,31.15,34500.0
2020-09-18 10:20:00,31.13,31.17,31.08,31.16,31500.0,31.13,31.17,31.08,31.16,31500.0
2020-09-18 10:25:00,31.16,31.16,31.03,31.09,33975.0,31.16,31.16,31.03,31.09,33975.0
2020-09-18 10:30:00,31.1,31.14,31.06,31.09,39000.0,31.1,31.14,31.06,31.09,39000.0
2020-09-18 10:35:00,31.11,31.14,31.08,31.08,33000.0,31.11,31.14,31.08,31.08,33000.0
2020-09-18 10:40:00,31.09,31.17,31.05,31.17,30000.0,31.09,31.17,31.05,31.17,30000.0
2020-09-18 10:45:00,31.16,31.16,31.05,31.05,24285.0,31.16,31.16,31.05,31.05,24285.0
2020-09-18 10:50:00,31.06,31.06,30.95,30.98,55785.0,31.06,31.06,30.95,30.98,55785.0
2020-09-18 10:55:00,30.95,30.97,30.93,30.93,44070.0,30.95,30.97,30.93,30.93,44070.0
2020-09-18 11:00:00,30.92,30.98,30.91,30.98,30915.0,30.92,30.98,30.91,30.98,30915.0
2020-09-18 11:05:00,31.01,31.02,30.98,31.02,9000.0,31.01,31.02,30.98,31.02,9000.0
2020-09-18 11:10:00,31.03,31.03,30.92,30.97,32010.0,31.03,31.03,30.92,30.97,32010.0
2020-09-18 11:15:00,30.99,31.0,30.94,30.94,14535.0,30.99,31.0,30.94,30.94,14535.0
2020-09-18 11:20:00,30.97,30.98,30.9,30.9,75000.0,30.97,30.98,30.9,30.9,75000.0
2020-09-18 11:25:00,30.9,30.9,30.86,30.88,41415.0,30.9,30.9,30.86,30.88,41415.0
2020-09-18 11:30:00,30.86,30.89,30.83,30.83,24225.0,30.86,30.89,30.83,30.83,24225.0
2020-09-18 11:35:00,30.84,30.87,30.83,30.86,16500.0,30.84,30.87,30.83,30.86,16500.0
2020-09-18 11:40:00,30.87,30.87,30.85,30.85,24075.0,30.87,30.87,30.85,30.85,24075.0
2020-09-18 11:45:00,30.89,30.98,30.89,30.97,23505.0,30.89,30.98,30.89,30.97,23505.0
2020-09-18 11:50:00,30.99,31.02,30.98,30.98,7500.0,30.99,31.02,30.98,30.98,7500.0
2020-09-18 11:55:00,30.99,30.99,30.92,30.92,12000.0,30.99,30.99,30.92,30.92,12000.0
2020-09-18 12:00:00,30.93,30.95,30.93,30.95,16635.0,30.93,30.95,30.93,30.95,16635.0
2020-09-18 12:05:00,30.94,30.98,30.94,30.97,16500.0,30.94,30.98,30.94,30.97,16500.0
2020-09-18 12:10:00,30.97,30.99,30.92,30.92,21000.0,30.97,30.99,30.92,30.92,21000.0
2020-09-18 12:15:00,30.9,30.92,30.85,30.85,32250.0,30.9,30.92,30.85,30.85,32250.0
2020-09-18 12:20:00,30.85,30.88,30.8,30.81,25500.0,30.85,30.88,30.8,30.81,25500.0
2020-09-18 12:25:00,30.79,30.83,30.78,30.81,48150.0,30.79,30.83,30.78,30.81,48150.0
2020-09-18 12:30:00,30.78,30.78,30.71,30.75,55500.0,30.78,30.78,30.71,30.75,55500.0
2020-09-18 12:35:00,30.74,30.75,30.7,30.7,29910.0,30.74,30.75,30.7,30.7,29910.0
2020-09-18 12:40:00,30.71,30.72,30.66,30.68,19500.0,30.71,30.72,30.66,30.68,19500.0
2020-09-18 12:45:00,30.7,30.73,30.66,30.68,28500.0,30.7,30.73,30.66,30.68,28500.0
2020-09-18 12:50:00,30.67,30.69,30.64,30.69,28500.0,30.67,30.69,30.64,30.69,28500.0
2020-09-18 12:55:00,30.72,30.74,30.7,30.72,27735.0,30.72,30.74,30.7,30.72,27735.0
2020-09-18 13:00:00,30.74,30.74,30.68,30.71,33750.0,30.74,30.74,30.68,30.71,33750.0
2020-09-18 13:05:00,30.69,30.69,30.66,30.66,24000.0,30.69,30.69,30.66,30.66,24000.0
2020-09-18 13:10:00,30.66,30.73,30.66,30.71,39000.0,30.66,30.73,30.66,30.71,39000.0
2020-09-18 13:15:00,30.71,30.71,30.65,30.68,70500.0,30.71,30.71,30.65,30.68,70500.0
2020-09-18 13:20:00,30.7,30.73,30.69,30.72,71325.0,30.7,30.73,30.69,30.72,71325.0
2020-09-18 13:25:00,30.71,30.73,30.64,30.64,76650.0,30.71,30.73,30.64,30.64,76650.0
2020-09-18 13:30:00,30.63,30.63,30.48,30.61,41400.0,30.63,30.63,30.48,30.61,41400.0
2020-09-18 13:35:00,30.59,30.59,30.52,30.58,21465.0,30.59,30.59,30.52,30.58,21465.0
2020-09-18 13:40:00,30.57,30.57,30.54,30.55,18000.0,30.57,30.57,30.54,30.55,18000.0
2020-09-18 13:45:00,30.57,30.58,30.54,30.56,6000.0,30.57,30.58,30.54,30.56,6000.0
2020-09-18 13:50:00,30.57,30.6,30.57,30.6,4500.0,30.57,30.6,30.57,30.6,4500.0
2020-09-18 13:55:00,30.65,30.67,30.64,30.67,36975.0,30.65,30.67,30.64,30.67,36975.0
2020-09-18 14:00:00,30.66,30.69,30.6,30.69,28875.0,30.66,30.69,30.6,30.69,28875.0
2020-09-18 14:05:00,30.69,30.72,30.69,30.7,24000.0,30.69,30.72,30.69,30.7,24000.0
2020-09-18 14:10:00,30.71,30.71,30.7,30.71,10500.0,30.71,30.71,30.7,30.71,10500.0
2020-09-18 14:15:00,30.7,30.71,30.63,30.63,7500.0,30.7,30.71,30.63,30.63,7500.0
2020-09-18 14:20:00,30.62,30.64,30.61,30.64,9000.0,30.62,30.64,30.61,30.64,9000.0
2020-09-18 14:25:00,30.67,30.68,30.65,30.65,13500.0,30.67,30.68,30.65,30.65,13500.0
2020-09-18 14:30:00,30.66,30.68,30.65,30.68,9000.0,30.66,30.68,30.65,30.68,9000.0
2020-09-18 14:35:00,30.67,30.71,30.67,30.71,8190.0,30.67,30.71,30.67,30.71,8190.0
2020-09-18 14:40:00,30.7,30.73,30.69,30.72,19500.0,30.7,30.73,30.69,30.72,19500.0
2020-09-18 14:45:00,30.74,30.77,30.74,30.74,13800.0,30.74,30.77,30.74,30.74,13800.0
2020-09-18 14:50:00,30.77,30.78,30.73,30.78,27375.0,30.77,30.78,30.73,30.78,27375.0
2020-09-18 14:55:00,30.78,30.86,30.76,30.85,16500.0,30.78,30.86,30.76,30.85,16500.0
2020-09-18 15:00:00,30.85,30.85,30.82,30.83,22500.0,30.85,30.85,30.82,30.83,22500.0
2020-09-18 15:05:00,30.83,30.86,30.83,30.84,24975.0,30.83,30.86,30.83,30.84,24975.0
2020-09-18 15:10:00,30.84,30.87,30.82,30.83,22500.0,30.84,30.87,30.82,30.83,22500.0
2020-09-18 15:15:00,30.84,30.84,30.82,30.84,13500.0,30.84,30.84,30.82,30.84,13500.0
2020-09-18 15:20:00,30.84,30.88,30.82,30.88,35250.0,30.84,30.88,30.82,30.88,35250.0
2020-09-18 15:25:00,30.89,30.92,30.88,30.89,24450.0,30.89,30.92,30.88,30.89,24450.0
2020-09-18 15:30:00,30.92,30.93,30.84,30.89,43590.0,30.92,30.93,30.84,30.89,43590.0
2020-09-18 15:35:00,30.9,30.94,30.9,30.92,51735.0,30.9,30.94,30.9,30.92,51735.0
2020-09-18 15:40:00,30.92,30.95,30.92,30.92,64500.0,30.92,30.95,30.92,30.92,64500.0
2020-09-18 15:45:00,30.93,30.98,30.93,30.94,106845.0,30.93,30.98,30.93,30.94,106845.0
2020-09-18 15:50:00,30.92,31.06,30.9,31.04,342195.0,30.92,31.06,30.9,31.04,342195.0
2020-09-18 15:55:00,31.03,31.04,30.92,30.95,333990.0,31.03,31.04,30.92,30.95,333990.0
2020-09-21 09:30:00,30.73,30.78,30.58,30.58,118710.0,30.73,30.78,30.58,30.58,118710.0
2020-09-21 09:35:00,30.57,30.57,30.44,30.5,21075.0,30.57,30.57,30.44,30.5,21075.0
2020-09-21 09:40:00,30.44,30.45,30.37,30.37,34500.0,30.44,30.45,30.37,30.37,34500.0
2020-09-21 09:45:00,30.34,30.55,30.33,30.53,51285.0,30.34,30.55,30.33,30.53,51285.0
2020-09-21 09:50:00,30.54,30.57,30.47,30.53,47730.0,30.54,30.57,30.47,30.53,47730.0
2020-09-21 09:55:00,30.5,30.5,30.42,30.42,18000.0,30.5,30.5,30.42,30.42,18000.0
2020-09-21 10:00:00,30.39,30.44,30.29,30.32,42480.0,30.39,30.44,30.29,30.32,42480.0
2020-09-21 10:05:00,30.32,30.34,30.27,30.32,63150.0,30.32,30.34,30.27,30.32,63150.0
2020-09-21 10:10:00,30.32,30.41,30.32,30.39,39615.0,30.32,30.41,30.32,30.39,39615.0
2020-09-21 10:15:00,30.35,30.46,30.33,30.36,45705.0,30.35,30.46,30.33,30.36,45705.0
2020-09-21 10:20:00,30.35,30.36,30.3,30.36,28845.0,30.35,30.36,30.3,30.36,28845.0
2020-09-21 10:25:00,30.36,30.38,30.32,30.37,45315.0,30.36,30.38,30.32,30.37,45315.0
2020-09-21 10:30:00,30.4,30.4,30.26,30.26,30405.0,30.4,30.4,30.26,30.26,30405.0
2020-09-21 10:35:00,30.26,30.26,30.21,30.26,25650.0,30.26,30.26,30.21,30.26,25650.0
2020-09-21 10:40:00,30.22,30.26,30.2,30.2,76395.0,30.22,30.26,30.2,30.2,76395.0
2020-09-21 10:45:00,30.22,30.36,30.22,30.35,21000.0,30.22,30.36,30.22,30.35,21000.0
2020-09-21 10:50:00,30.34,30.34,30.25,30.3,18000.0,30.34,30.34,30.25,30.3,18000.0
2020-09-21 10:55:00,30.27,30.28,30.23,30.23,55665.0,30.27,30.28,30.23,30.23,55665.0
2020-09-21 11:00:00,30.19,30.25,30.17,30.23,63000.0,30.19,30.25,30.17,30.23,63000.0
2020-09-21 11:05:00,30.21,30.22,30.18,30.18,56355.0,30.21,30.22,30.18,30.18,56355.0
2020-09-21 11:10:00,30.18,30.18,30.09,30.11,48000.0,30.18,30.18,30.09,30.11,48000.0
2020-09-21 11:15:00,30.1,30.11,30.03,30.04,59025.0,30.1,30.11,30.03,30.04,59025.0
2020-09-21 11:20:00,30.04,30.05,30.03,30.04,11730.0,30.04,30.05,30.03,30.04,11730.0
2020-09-21 11:25:00,30.03,30.06,30.01,30.05,28680.0,30.03,30.06,30.01,30.05,28680.0
2020-09-21 11:30:00,30.04,30.05,30.02,30.03,22500.0,30.04,30.05,30.02,30.03,22500.0
2020-09-21 11:35:00,30.02,30.04,30.01,30.04,27975.0,30.02,30.04,30.01,30.04,27975.0
2020-09-21 11:40:00,30.05,30.08,30.02,30.04,38055.0,30.05,30.08,30.02,30.04,38055.0
2020-09-21 11:45:00,30.06,30.16,30.06,30.16,31125.0,30.06,30.16,30.06,30.16,31125.0
2020-09-21 11:50:00,30.13,30.15,30.12,30.15,7500.0,30.13,30.15,30.12,30.15,7500.0
2020-09-21 11:55:00,30.15,30.17,30.12,30.13,36690.0,30.15,30.17,30.12,30.13,36690.0
2020-09-21 12:00:00,30.14,30.2,30.14,30.19,54570.0,30.14,30.2,30.14,30.19,54570.0
2020-09-21 12:05:00,30.17,30.18,30.12,30.12,51000.0,30.17,30.18,30.12,30.12,51000.0
2020-09-21 12:10:00,30.1,30.11,30.07,30.11,70440.0,30.1,30.11,30.07,30.11,70440.0
2020-09-21 12:15:00,30.09,30.09,30.04,30.05,37500.0,30.09,30.09,30.04,30.05,37500.0
2020-09-21 12:20:00,30.02,30.05,30.01,30.04,43995.0,30.02,30.05,30.01,30.04,43995.0
2020-09-21 12:25:00,30.04,30.12,30.03,30.11,50010.0,30.04,30.12,30.03,30.11,50010.0
2020-09-21 12:30:00,30.1,30.1,30.04,30.04,33000.0,30.1,30.1,30.04,30.04,33000.0
2020-09-21 12:35:00,30.06,30.1,30.05,30.07,28500.0,30.06,30.1,30.05,30.07,28500.0
2020-09-21 12:40:00,30.05,30.08,30.03,30.03,24000.0,30.05,30.08,30.03,30.03,24000.0
2020-09-21 12:45:00,30.04,30.04,30.01,30.01,25875.0,30.04,30.04,30.01,30.01,25875.0
2020-09-21 12:50:00,30.01,30.01,29.94,29.99,91815.0,30.01,30.01,29.94,29.99,91815.0
2020-09-21 12:55:00,30.0,30.0,29.93,29.93,28500.0,30.0,30.0,29.93,29.93,28500.0
2020-09-21 13:00:00,29.95,29.95,29.88,29.92,37500.0,29.95,29.95,29.88,29.92,37500.0
2020-09-21 13:05:00,29.91,29.92,29.89,29.91,30090.0,29.91,29.92,29.89,29.91,30090.0
2020-09-21 13:10:00,29.89,29.91,29.88,29.9,24000.0,29.89,29.91,29.88,29.9,24000.0
2020-09-21 13:15:00,29.9,29.93,29.89,29.89,72525.0,29.9,29.93,29.89,29.89,72525.0
2020-09-21 13:20:00,29.9,29.95,29.85,29.92,55500.0,29.9,29.95,29.85,29.92,55500.0
2020-09-21 13:25:00,29.95,29.99,29.92,29.99,54510.0,29.95,29.99,29.92,29.99,54510.0
2020-09-21 13:30:00,29.97,29.98,29.91,29.91,43500.0,29.97,29.98,29.91,29.91,43500.0
2020-09-21 13:35:00,29.91,29.95,29.9,29.91,72000.0,29.91,29.95,29.9,29.91,72000.0
2020-09-21 13:40:00,29.92,29.93,29.89,29.89,46965.0,29.92,29.93,29.89,29.89,46965.0
2020-09-21 13:45:00,29.88,29.91,29.87,29.88,43500.0,29.88,29.91,29.87,29.88,43500.0
2020-09-21 13:50:00,29.9,29.94,29.87,29.88,39000.0,29.9,29.94,29.87,29.88,39000.0
2020-09-21 13:55:00,29.87,29.9,29.86,29.86,48000.0,29.87,29.9,29.86,29.86,48000.0
2020-09-21 14:00:00,29.87,29.91,29.86,29.9,29580.0,29.87,29.91,29.86,29.9,29580.0
2020-09-21 14:05:00,29.89,29.89,29.87,29.88,18000.0,29.89,29.89,29.87,29.88,18000.0
2020-09-21 14:10:00,29.88,29.9,29.86,29.87,24450.0,29.88,29.9,29.86,29.87,24450.0
2020-09-21 14:15:00,29.89,29.9,29.85,29.86,17505.0,29.89,29.9,29.85,29.86,17505.0
2020-09-21 14:20:00,29.87,29.9,29.86,29.89,46320.0,29.87,29.9,29.86,29.89,46320.0
2020-09-21 14:25:00,29.89,29.92,29.89,29.89,42000.0,29.89,29.92,29.89,29.89,42000.0
2020-09-21 14:30:00,29.88,29.88,29.83,29.85,39000.0,29.88,29.88,29.83,29.85,39000.0
2020-09-21 14:35:00,29.83,29.85,29.83,29.85,10650.0,29.83,29.85,29.83,29.85,10650.0
2020-09-21 14:40:00,29.84,29.85,29.8,29.8,24000.0,29.84,29.85,29.8,29.8,24000.0
2020-09-21 14:45:00,29.82,29.82,29.78,29.78,15000.0,29.82,29.82,29.78,29.78,15000.0
2020-09-21 14:50:00,29.78,29.83,29.78,29.82,57000.0,29.78,29.83,29.78,29.82,57000.0
2020-09-21 14:55:00,29.82,29.86,29.82,29.84,43575.0,29.82,29.86,29.82,29.84,43575.0
2020-09-21 15:00:00,29.84,29.89,29.82,29.87,117000.0,29.84,29.89,29.82,29.87,117000.0
2020-09-21 15:05:00,29.87,29.87,29.83,29.86,80430.0,29.87,29.87,29.83,29.86,80430.0
2020-09-21 15:10:00,29.87,29.9,29.84,29.88,64500.0,29.87,29.9,29.84,29.88,64500.0
2020-09-21 15:15:00,29.88,29.98,29.87,29.95,217500.0,29.88,29.98,29.87,29.95,217500.0
2020-09-21 15:20:00,29.95,30.08,29.93,30.07,60000.0,29.95,30.08,29.93,30.07,60000.0
2020-09-21 15:25:00,30.08,30.08,30.02,30.03,69375.0,30.08,30.08,30.02,30.03,69375.0
2020-09-21 15:30:00,30.02,30.09,30.02,30.09,64245.0,30.02,30.09,30.02,30.09,64245.0
2020-09-21 15:35:00,30.11,30.22,30.1,30.18,103425.0,30.11,30.22,30.1,30.18,103425.0
2020-09-21 15:40:00,30.2,30.26,30.19,30.23,93300.0,30.2,30.26,30.19,30.23,93300.0
2020-09-21 15:45:00,30.24,30.25,30.14,30.14,82095.0,30.24,30.25,30.14,30.14,82095.0
2020-09-21 15:50:00,30.21,30.29,30.2,30.2,218985.0,30.21,30.29,30.2,30.2,218985.0
2020-09-21 15:55:00,30.2,30.29,30.2,30.29,225735.0,30.2,30.29,30.2,30.29,225735.0
2020-09-22 09:30:00,30.44,30.93,30.44,30.84,141855.0,30.44,30.93,30.44,30.84,141855.0
2020-09-22 09:35:00,30.83,30.88,30.57,30.62,72870.0,30.83,30.88,30.57,30.62,72870.0
2020-09-22 09:40:00,30.62,30.65,30.57,30.64,34500.0,30.62,30.65,30.57,30.64,34500.0
2020-09-22 09:45:00,30.68,30.75,30.65,30.66,21000.0,30.68,30.75,30.65,30.66,21000.0
2020-09-22 09:50:00,30.67,30.69,30.63,30.63,33675.0,30.67,30.69,30.63,30.63,33675.0
2020-09-22 09:55:00,30.63,30.65,30.58,30.6,103710.0,30.63,30.65,30.58,30.6,103710.0
2020-09-22 10:00:00,30.6,30.72,30.56,30.72,94710.0,30.6,30.72,30.56,30.72,94710.0
2020-09-22 10:05:00,30.71,30.73,30.62,30.64,100320.0,30.71,30.73,30.62,30.64,100320.0
2020-09-22 10:10:00,30.61,30.64,30.61,30.63,57690.0,30.61,30.64,30.61,30.63,57690.0
2020-09-22 10:15:00,30.65,30.69,30.63,30.66,77625.0,30.65,30.69,30.63,30.66,77625.0
2020-09-22 10:20:00,30.66,30.66,30.6,30.64,91230.0,30.66,30.66,30.6,30.64,91230.0
2020-09-22 10:25:00,30.64,30.65,30.53,30.53,48150.0,30.64,30.65,30.53,30.53,48150.0
2020-09-22 10:30:00,30.56,30.56,30.42,30.43,157500.0,30.56,30.56,30.42,30.43,157500.0
2020-09-22 10:35:00,30.44,30.49,30.43,30.47,28500.0,30.44,30.49,30.43,30.47,28500.0
2020-09-22 10:40:00,30.46,30.48,30.45,30.45,67500.0,30.46,30.48,30.45,30.45,67500.0
2020-09-22 10:45:00,30.41,30.41,30.35,30.36,49500.0,30.41,30.41,30.35,30.36,49500.0
2020-09-22 10:50:00,30.35,30.42,30.31,30.42,74040.0,30.35,30.42,30.31,30.42,74040.0
2020-09-22 10:55:00,30.39,30.4,30.32,30.32,48300.0,30.39,30.4,30.32,30.32,48300.0
2020-09-22 11:00:00,30.32,30.35,30.3,30.32,19500.0,30.32,30.35,30.3,30.32,19500.0
2020-09-22 11:05:00,30.34,30.34,30.23,30.24,21000.0,30.34,30.34,30.23,30.24,21000.0
2020-09-22 11:10:00,30.25,30.35,30.25,30.35,46500.0,30.25,30.35,30.25,30.35,46500.0
2020-09-22 11:15:00,30.35,30.39,30.35,30.38,19500.0,30.35,30.39,30.35,30.38,19500.0
2020-09-22 11:20:00,30.4,30.41,30.37,30.41,24135.0,30.4,30.41,30.37,30.41,24135.0
2020-09-22 11:25:00,30.4,30.4,30.33,30.36,110160.0,30.4,30.4,30.33,30.36,110160.0
2020-09-22 11:30:00,30.41,30.42,30.38,30.38,13500.0,30.41,30.42,30.38,30.38,13500.0
2020-09-22 11:35:00,30.37,30.38,30.37,30.38,7560.0,30.37,30.38,30.37,30.38,7560.0
2020-09-22 11:40:00,30.42,30.43,30.42,30.43,3000.0,30.42,30.43,30.42,30.43,3000.0
2020-09-22 11:45:00,30.42,30.42,30.37,30.37,25275.0,30.42,30.42,30.37,30.37,25275.0
2020-09-22 11:50:00,30.38,30.38,30.37,30.37,13500.0,30.38,30.38,30.37,30.37,13500.0
2020-09-22 11:55:00,30.35,30.43,30.34,30.41,27300.0,30.35,30.43,30.34,30.41,27300.0
2020-09-22 12:00:00,30.41,30.45,30.41,30.44,18000.0,30.41,30.45,30.41,30.44,18000.0
2020-09-22 12:05:00,30.44,30.44,30.4,30.43,30210.0,30.44,30.44,30.4,30.43,30210.0
2020-09-22 12:10:00,30.43,30.43,30.41,30.41,13500.0,30.43,30.43,30.41,30.41,13500.0
2020-09-22 12:15:00,30.42,30.42,30.37,30.38,22500.0,30.42,30.42,30.37,30.38,22500.0
2020-09-22 12:20:00,30.36,30.39,30.36,30.38,12000.0,30.36,30.39,30.36,30.38,12000.0
2020-09-22 12:25:00,30.36,30.39,30.36,30.39,22500.0,30.36,30.39,30.36,30.39,22500.0
2020-09-22 12:30:00,30.39,30.39,30.39,30.39,3000.0,30.39,30.39,30.39,30.39,3000.0
2020-09-22 12:35:00,30.42,30.42,30.39,30.39,6000.0,30.42,30.42,30.39,30.39,6000.0
2020-09-22 12:40:00,30.38,30.38,30.38,30.38,4500.0,30.38,30.38,30.38,30.38,4500.0
2020-09-22 12:45:00,30.37,30.37,30.34,30.35,9000.0,30.37,30.37,30.34,30.35,9000.0
2020-09-22 12:50:00,30.36,30.37,30.31,30.32,56490.0,30.36,30.37,30.31,30.32,56490.0
2020-09-22 12:55:00,30.3,30.33,30.3,30.32,12075.0,30.3,30.33,30.3,30.32,12075.0
2020-09-22 13:00:00,30.33,30.33,30.33,30.33,3000.0,30.33,30.33,30.33,30.33,3000.0
2020-09-22 13:05:00,30.32,30.32,30.29,30.3,22500.0,30.32,30.32,30.29,30.3,22500.0
2020-09-22 13:10:00,30.31,30.33,30.31,30.32,20220.0,30.31,30.33,30.31,30.32,20220.0
2020-09-22 13:15:00,30.32,30.33,30.3,30.32,12105.0,30.32,30.33,30.3,30.32,12105.0
2020-09-22 13:20:00,30.32,30.33,30.31,30.31,18000.0,30.32,30.33,30.31,30.31,18000.0
2020-09-22 13:25:00,30.32,30.35,30.27,30.35,67500.0,30.32,30.35,30.27,30.35,67500.0
2020-09-22 13:30:00,30.34,30.34,30.32,30.32,10500.0,30.34,30.34,30.32,30.32,10500.0
2020-09-22 13:35:00,30.32,30.35,30.32,30.35,13500.0,30.32,30.35,30.32,30.35,13500.0
2020-09-22 13:40:00,30.35,30.36,30.33,30.34,28500.0,30.35,30.36,30.33,30.34,28500.0
2020-09-22 13:45:00,30.34,30.34,30.29,30.29,34500.0,30.34,30.34,30.29,30.29,34500.0
2020-09-22 13:50:00,30.28,30.28,30.2,30.2,62220.0,30.28,30.28,30.2,30.2,62220.0
2020-09-22 13:55:00,30.2,30.2,30.14,30.16,71280.0,30.2,30.2,30.14,30.16,71280.0
2020-09-22 14:00:00,30.18,30.2,30.14,30.14,65685.0,30.18,30.2,30.14,30.14,65685.0
2020-09-22 14:05:00,30.14,30.16,30.12,30.12,57030.0,30.14,30.16,30.12,30.12,57030.0
2020-09-22 14:10:00,30.12,30.16,30.12,30.15,32325.0,30.12,30.16,30.12,30.15,32325.0
2020-09-22 14:15:00,30.15,30.17,30.14,30.17,36000.0,30.15,30.17,30.14,30.17,36000.0
2020-09-22 14:20:00,30.18,30.18,30.12,30.12,28500.0,30.18,30.18,30.12,30.12,28500.0
2020-09-22 14:25:00,30.13,30.13,30.09,30.1,35340.0,30.13,30.13,30.09,30.1,35340.0
2020-09-22 14:30:00,30.12,30.13,30.08,30.1,43500.0,30.12,30.13,30.08,30.1,43500.0
2020-09-22 14:35:00,30.1,30.15,30.09,30.15,49500.0,30.1,30.15,30.09,30.15,49500.0
2020-09-22 14:40:00,30.15,30.2,30.15,30.15,39450.0,30.15,30.2,30.15,30.15,39450.0
2020-09-22 14:45:00,30.14,30.16,30.14,30.15,16500.0,30.14,30.16,30.14,30.15,16500.0
2020-09-22 14:50:00,30.17,30.2,30.16,30.17,33000.0,30.17,30.2,30.16,30.17,33000.0
2020-09-22 14:55:00,30.18,30.23,30.17,30.17,34500.0,30.18,30.23,30.17,30.17,34500.0
2020-09-22 15:00:00,30.17,30.22,30.17,30.2,46500.0,30.17,30.22,30.17,30.2,46500.0
2020-09-22 15:05:00,30.2,30.24,30.2,30.21,53775.0,30.2,30.24,30.2,30.21,53775.0
2020-09-22 15:10:00,30.21,30.23,30.21,30.23,44280.0,30.21,30.23,30.21,30.23,44280.0
2020-09-22 15:15:00,30.21,30.29,30.21,30.29,49500.0,30.21,30.29,30.21,30.29,49500.0
2020-09-22 15:20:00,30.31,30.31,30.28,30.31,66000.0,30.31,30.31,30.28,30.31,66000.0
2020-09-22 15:25:00,30.32,30.35,30.32,30.35,50010.0,30.32,30.35,30.32,30.35,50010.0
2020-09-22 15:30:00,30.35,30.39,30.34,30.34,75900.0,30.35,30.39,30.34,30.34,75900.0
2020-09-22 15:35:00,30.34,30.39,30.33,30.39,64635.0,30.34,30.39,30.33,30.39,64635.0
2020-09-22 15:40:00,30.4,30.42,30.34,30.37,136170.0,30.4,30.42,30.34,30.37,136170.0
2020-09-22 15:45:00,30.38,30.46,30.38,30.44,111735.0,30.38,30.46,30.38,30.44,111735.0
2020-09-22 15:50:00,30.42,30.42,30.34,30.4,276360.0,30.42,30.42,30.34,30.4,276360.0
2020-09-22 15:55:00,30.41,30.43,30.35,30.35,320145.0,30.41,30.43,30.35,30.35,320145.0
2020-09-23 09:30:00,30.32,30.51,30.32,30.44,55740.0,30.32,30.51,30.32,30.44,55740.0
2020-09-23 09:35:00,30.39,30.49,30.39,30.49,30435.0,30.39,30.49,30.39,30.49,30435.0
2020-09-23 09:40:00,30.5,30.57,30.48,30.54,22500.0,30.5,30.57,30.48,30.54,22500.0
2020-09-23 09:45:00,30.55,30.6,30.53,30.56,32850.0,30.55,30.6,30.53,30.56,32850.0
2020-09-23 09:50:00,30.55,30.56,30.39,30.39,32550.0,30.55,30.56,30.39,30.39,32550.0
2020-09-23 09:55:00,30.39,30.42,30.34,30.37,89490.0,30.39,30.42,30.34,30.37,89490.0
2020-09-23 10:00:00,30.39,30.43,30.35,30.43,36000.0,30.39,30.43,30.35,30.43,36000.0
2020-09-23 10:05:00,30.43,30.43,30.3,30.38,40500.0,30.43,30.43,30.3,30.38,40500.0
2020-09-23 10:10:00,30.35,30.39,30.35,30.39,39150.0,30.35,30.39,30.35,30.39,39150.0
2020-09-23 10:15:00,30.37,30.37,30.27,30.28,22500.0,30.37,30.37,30.27,30.28,22500.0
2020-09-23 10:20:00,30.3,30.3,30.23,30.26,31560.0,30.3,30.3,30.23,30.26,31560.0
2020-09-23 10:25:00,30.24,30.3,30.24,30.27,34755.0,30.24,30.3,30.24,30.27,34755.0
2020-09-23 10:30:00,30.26,30.26,30.23,30.23,31500.0,30.26,30.26,30.23,30.23,31500.0
2020-09-23 10:35:00,30.24,30.24,30.19,30.22,28755.0,30.24,30.24,30.19,30.22,28755.0
2020-09-23 10:40:00,30.23,30.32,30.22,30.3,32085.0,30.23,30.32,30.22,30.3,32085.0
2020-09-23 10:45:00,30.31,30.38,30.3,30.38,61650.0,30.31,30.38,30.3,30.38,61650.0
2020-09-23 10:50:00,30.38,30.4,30.34,30.37,36000.0,30.38,30.4,30.34,30.37,36000.0
2020-09-23 10:55:00,30.38,30.39,30.3,30.32,24000.0,30.38,30.39,30.3,30.32,24000.0
2020-09-23 11:00:00,30.32,30.37,30.32,30.36,24000.0,30.32,30.37,30.32,30.36,24000.0
2020-09-23 11:05:00,30.39,30.39,30.37,30.39,15000.0,30.39,30.39,30.37,30.39,15000.0
2020-09-23 11:10:00,30.4,30.4,30.36,30.36,27195.0,30.4,30.4,30.36,30.36,27195.0
2020-09-23 11:15:00,30.38,30.42,30.36,30.38,61500.0,30.38,30.42,30.36,30.38,61500.0
2020-09-23 11:20:00,30.35,30.36,30.32,30.36,27000.0,30.35,30.36,30.32,30.36,27000.0
2020-09-23 11:25:00,30.35,30.37,30.35,30.35,25500.0,30.35,30.37,30.35,30.35,25500.0
2020-09-23 11:30:00,30.36,30.36,30.31,30.34,34995.0,30.36,30.36,30.31,30.34,34995.0
2020-09-23 11:35:00,30.34,30.37,30.32,30.37,25500.0,30.34,30.37,30.32,30.37,25500.0
2020-09-23 11:40:00,30.37,30.37,30.37,30.37,13500.0,30.37,30.37,30.37,30.37,13500.0
2020-09-23 11:45:00,30.36,30.36,30.3,30.31,42510.0,30.36,30.36,30.3,30.31,42510.0
2020-09-23 11:50:00,30.3,30.3,30.22,30.23,24000.0,30.3,30.3,30.22,30.23,24000.0
2020-09-23 11:55:00,30.26,30.26,30.24,30.24,28500.0,30.26,30.26,30.24,30.24,28500.0
2020-09-23 12:00:00,30.22,30.29,30.2,30.27,27000.0,30.22,30.29,30.2,30.27,27000.0
2020-09-23 12:05:00,30.26,30.29,30.25,30.28,27000.0,30.26,30.29,30.25,30.28,27000.0
2020-09-23 12:10:00,30.29,30.29,30.22,30.24,42000.0,30.29,30.29,30.22,30.24,42000.0
2020-09-23 12:15:00,30.24,30.27,30.23,30.24,42000.0,30.24,30.27,30.23,30.24,42000.0
2020-09-23 12:20:00,30.22,30.22,30.15,30.18,45000.0,30.22,30.22,30.15,30.18,45000.0
2020-09-23 12:25:00,30.23,30.24,30.22,30.22,13500.0,30.23,30.24,30.22,30.22,13500.0
2020-09-23 12:30:00,30.24,30.33,30.24,30.3,105000.0,30.24,30.33,30.24,30.3,105000.0
2020-09-23 12:35:00,30.3,30.31,30.27,30.31,57000.0,30.3,30.31,30.27,30.31,57000.0
2020-09-23 12:40:00,30.32,30.32,30.25,30.26,27945.0,30.32,30.32,30.25,30.26,27945.0
2020-09-23 12:45:00,30.25,30.27,30.24,30.26,29445.0,30.25,30.27,30.24,30.26,29445.0
2020-09-23 12:50:00,30.26,30.26,30.22,30.22,33000.0,30.26,30.26,30.22,30.22,33000.0
2020-09-23 12:55:00,30.24,30.28,30.24,30.28,18000.0,30.24,30.28,30.24,30.28,18000.0
2020-09-23 13:00:00,30.29,30.3,30.26,30.26,48375.0,30.29,30.3,30.26,30.26,48375.0
2020-09-23 13:05:00,30.26,30.29,30.26,30.29,14310.0,30.26,30.29,30.26,30.29,14310.0
2020-09-23 13:10:00,30.29,30.29,30.25,30.26,61500.0,30.29,30.29,30.25,30.26,61500.0
2020-09-23 13:15:00,30.25,30.25,30.19,30.19,44130.0,30.25,30.25,30.19,30.19,44130.0
2020-09-23 13:20:00,30.2,30.25,30.2,30.25,10500.0,30.2,30.25,30.2,30.25,10500.0
2020-09-23 13:25:00,30.22,30.22,30.2,30.22,25530.0,30.22,30.22,30.2,30.22,25530.0
2020-09-23 13:30:00,30.21,30.24,30.18,30.18,30825.0,30.21,30.24,30.18,30.18,30825.0
2020-09-23 13:35:00,30.17,30.2,30.16,30.16,50805.0,30.17,30.2,30.16,30.16,50805.0
2020-09-23 13:40:00,30.15,30.15,30.09,30.09,58500.0,30.15,30.15,30.09,30.09,58500.0
2020-09-23 13:45:00,30.09,30.12,30.08,30.09,36000.0,30.09,30.12,30.08,30.09,36000.0
2020-09-23 13:50:00,30.08,30.1,30.04,30.07,54540.0,30.08,30.1,30.04,30.07,54540.0
2020-09-23 13:55:00,30.07,30.09,30.03,30.03,55500.0,30.07,30.09,30.03,30.03,55500.0
2020-09-23 14:00:00,30.03,30.07,30.02,30.07,16500.0,30.03,30.07,30.02,30.07,16500.0
2020-09-23 14:05:00,30.09,30.09,30.05,30.05,46500.0,30.09,30.09,30.05,30.05,46500.0
2020-09-23 14:10:00,30.04,30.1,30.04,30.1,13500.0,30.04,30.1,30.04,30.1,13500.0
2020-09-23 14:15:00,30.1,30.1,30.0,30.0,46500.0,30.1,30.1,30.0,30.0,46500.0
2020-09-23 14:20:00,30.02,30.04,29.99,30.0,90870.0,30.02,30.04,29.99,30.0,90870.0
2020-09-23 14:25:00,29.99,30.06,29.99,30.06,28665.0,29.99,30.06,29.99,30.06,28665.0
2020-09-23 14:30:00,30.06,30.07,30.0,30.06,36000.0,30.06,30.07,30.0,30.06,36000.0
2020-09-23 14:35:00,30.07,30.08,30.03,30.08,21000.0,30.07,30.08,30.03,30.08,21000.0
2020-09-23 14:40:00,30.1,30.1,30.02,30.04,36000.0,30.1,30.1,30.02,30.04,36000.0
2020-09-23 14:45:00,30.07,30.07,29.99,30.03,42000.0,30.07,30.07,29.99,30.03,42000.0
2020-09-23 14:50:00,30.04,30.07,29.99,30.04,43500.0,30.04,30.07,29.99,30.04,43500.0
2020-09-23 14:55:00,30.03,30.03,29.97,30.0,58320.0,30.03,30.03,29.97,30.0,58320.0
2020-09-23 15:00:00,30.03,30.05,29.95,29.96,66750.0,30.03,30.05,29.95,29.96,66750.0
2020-09-23 15:05:00,29.95,29.97,29.92,29.96,51300.0,29.95,29.97,29.92,29.96,51300.0
2020-09-23 15:10:00,29.94,30.01,29.93,29.99,59580.0,29.94,30.01,29.93,29.99,59580.0
2020-09-23 15:15:00,29.99,29.99,29.91,29.97,54360.0,29.99,29.99,29.91,29.97,54360.0
2020-09-23 15:20:00,29.95,29.97,29.92,29.92,28695.0,29.95,29.97,29.92,29.92,28695.0
2020-09-23 15:25:00,29.94,29.98,29.91,29.97,34515.0,29.94,29.98,29.91,29.97,34515.0
2020-09-23 15:30:00,29.99,30.01,29.94,29.94,91950.0,29.99,30.01,29.94,29.94,91950.0
2020-09-23 15:35:00,29.95,29.97,29.92,29.96,41160.0,29.95,29.97,29.92,29.96,41160.0
2020-09-23 15:40:00,29.98,29.98,29.94,29.98,75000.0,29.98,29.98,29.94,29.98,75000.0
2020-09-23 15:45:00,29.98,29.99,29.89,29.92,135000.0,29.98,29.99,29.89,29.92,135000.0
2020-09-23 15:50:00,29.9,29.95,29.87,29.9,177555.0,29.9,29.95,29.87,29.9,177555.0
2020-09-23 15:55:00,29.9,29.94,29.87,29.91,318795.0,29.9,29.94,29.87,29.91,318795.0
2020-09-24 09:30:00,29.67,29.77,29.62,29.67,112845.0,29.67,29.77,29.62,29.67,112845.0
2020-09-24 09:35:00,29.6,29.64,29.46,29.46,24765.0,29.6,29.64,29.46,29.46,24765.0
2020-09-24 09:40:00,29.45,29.49,29.33,29.34,81540.0,29.45,29.49,29.33,29.34,81540.0
2020-09-24 09:45:00,29.34,29.52,29.34,29.52,116040.0,29.34,29.52,29.34,29.52,116040.0
2020-09-24 09:50:00,29.54,29.54,29.4,29.45,77820.0,29.54,29.54,29.4,29.45,77820.0
2020-09-24 09:55:00,29.44,29.49,29.4,29.45,65835.0,29.44,29.49,29.4,29.45,65835.0
2020-09-24 10:00:00,29.46,29.54,29.46,29.54,109740.0,29.46,29.54,29.46,29.54,109740.0
2020-09-24 10:05:00,29.56,29.59,29.5,29.5,106020.0,29.56,29.59,29.5,29.5,106020.0
2020-09-24 10:10:00,29.48,29.54,29.47,29.48,66270.0,29.48,29.54,29.47,29.48,66270.0
2020-09-24 10:15:00,29.51,29.54,29.49,29.49,313410.0,29.51,29.54,29.49,29.49,313410.0
2020-09-24 10:20:00,29.43,29.45,29.38,29.42,58875.0,29.43,29.45,29.38,29.42,58875.0
2020-09-24 10:25:00,29.41,29.42,29.36,29.36,40500.0,29.41,29.42,29.36,29.36,40500.0
2020-09-24 10:30:00,29.38,29.38,29.24,29.26,32520.0,29.38,29.38,29.24,29.26,32520.0
2020-09-24 10:35:00,29.26,29.27,29.18,29.18,62520.0,29.26,29.27,29.18,29.18,62520.0
2020-09-24 10:40:00,29.21,29.26,29.17,29.17,64815.0,29.21,29.26,29.17,29.17,64815.0
2020-09-24 10:45:00,29.2,29.31,29.18,29.29,73710.0,29.2,29.31,29.18,29.29,73710.0
2020-09-24 10:50:00,29.28,29.42,29.28,29.42,203610.0,29.28,29.42,29.28,29.42,203610.0
2020-09-24 10:55:00,29.39,29.45,29.37,29.45,35295.0,29.39,29.45,29.37,29.45,35295.0
2020-09-24 11:00:00,29.46,29.5,29.44,29.47,19650.0,29.46,29.5,29.44,29.47,19650.0
2020-09-24 11:05:00,29.46,29.46,29.42,29.42,13500.0,29.46,29.46,29.42,29.42,13500.0
2020-09-24 11:10:00,29.43,29.5,29.43,29.47,16935.0,29.43,29.5,29.43,29.47,16935.0
2020-09-24 11:15:00,29.47,29.49,29.46,29.47,96000.0,29.47,29.49,29.46,29.47,96000.0
2020-09-24 11:20:00,29.47,29.63,29.45,29.59,92535.0,29.47,29.63,29.45,29.59,92535.0
2020-09-24 11:25:00,29.6,29.61,29.52,29.52,30750.0,29.6,29.61,29.52,29.52,30750.0
2020-09-24 11:30:00,29.53,29.61,29.5,29.61,41595.0,29.53,29.61,29.5,29.61,41595.0
2020-09-24 11:35:00,29.63,29.7,29.63,29.68,21000.0,29.63,29.7,29.63,29.68,21000.0
2020-09-24 11:40:00,29.7,29.76,29.65,29.65,37500.0,29.7,29.76,29.65,29.65,37500.0
2020-09-24 11:45:00,29.66,29.66,29.63,29.65,10500.0,29.66,29.66,29.63,29.65,10500.0
2020-09-24 11:50:00,29.68,29.71,29.68,29.68,21000.0,29.68,29.71,29.68,29.68,21000.0
2020-09-24 11:55:00,29.68,29.71,29.67,29.71,55500.0,29.68,29.71,29.67,29.71,55500.0
2020-09-24 12:00:00,29.72,29.72,29.63,29.68,190770.0,29.72,29.72,29.63,29.68,190770.0
2020-09-24 12:05:00,29.71,29.72,29.57,29.61,330405.0,29.71,29.72,29.57,29.61,330405.0
2020-09-24 12:10:00,29.61,29.61,29.56,29.6,86565.0,29.61,29.61,29.56,29.6,86565.0
2020-09-24 12:15:00,29.6,29.61,29.56,29.57,190500.0,29.6,29.61,29.56,29.57,190500.0
2020-09-24 12:20:00,29.57,29.62,29.55,29.55,150480.0,29.57,29.62,29.55,29.55,150480.0
2020-09-24 12:25:00,29.58,29.58,29.55,29.56,34500.0,29.58,29.58,29.55,29.56,34500.0
2020-09-24 12:30:00,29.54,29.54,29.47,29.5,48315.0,29.54,29.54,29.47,29.5,48315.0
2020-09-24 12:35:00,29.48,29.51,29.46,29.47,30450.0,29.48,29.51,29.46,29.47,30450.0
2020-09-24 12:40:00,29.5,29.53,29.5,29.51,37650.0,29.5,29.53,29.5,29.51,37650.0
2020-09-24 12:45:00,29.53,29.54,29.49,29.49,28500.0,29.53,29.54,29.49,29.49,28500.0
2020-09-24 12:50:00,29.51,29.53,29.5,29.53,18750.0,29.51,29.53,29.5,29.53,18750.0
2020-09-24 12:55:00,29.53,29.63,29.52,29.61,144945.0,29.53,29.63,29.52,29.61,144945.0
2020-09-24 13:00:00,29.61,29.63,29.6,29.6,181995.0,29.61,29.63,29.6,29.6,181995.0
2020-09-24 13:05:00,29.6,29.61,29.59,29.61,251805.0,29.6,29.61,29.59,29.61,251805.0
2020-09-24 13:10:00,29.64,29.74,29.64,29.73,46800.0,29.64,29.74,29.64,29.73,46800.0
2020-09-24 13:15:00,29.74,29.79,29.7,29.75,108690.0,29.74,29.79,29.7,29.75,108690.0
2020-09-24 13:20:00,29.74,29.77,29.73,29.73,80385.0,29.74,29.77,29.73,29.73,80385.0
2020-09-24 13:25:00,29.75,29.77,29.74,29.75,116355.0,29.75,29.77,29.74,29.75,116355.0
2020-09-24 13:30:00,29.75,29.8,29.74,29.79,114000.0,29.75,29.8,29.74,29.79,114000.0
2020-09-24 13:35:00,29.76,29.78,29.74,29.78,24000.0,29.76,29.78,29.74,29.78,24000.0
2020-09-24 13:40:00,29.8,29.81,29.77,29.8,61530.0,29.8,29.81,29.77,29.8,61530.0
2020-09-24 13:45:00,29.8,29.81,29.78,29.78,48000.0,29.8,29.81,29.78,29.78,48000.0
2020-09-24 13:50:00,29.8,29.81,29.76,29.79,115275.0,29.8,29.81,29.76,29.79,115275.0
2020-09-24 13:55:00,29.78,29.8,29.74,29.74,64230.0,29.78,29.8,29.74,29.74,64230.0
2020-09-24 14:00:00,29.77,29.77,29.72,29.74,69000.0,29.77,29.77,29.72,29.74,69000.0
2020-09-24 14:05:00,29.73,29.78,29.7,29.75,28500.0,29.73,29.78,29.7,29.75,28500.0
2020-09-24 14:10:00,29.75,29.77,29.74,29.77,22500.0,29.75,29.77,29.74,29.77,22500.0
2020-09-24 14:15:00,29.78,29.81,29.69,29.69,58500.0,29.78,29.81,29.69,29.69,58500.0
2020-09-24 14:20:00,29.68,29.68,29.6,29.66,81315.0,29.68,29.68,29.6,29.66,81315.0
2020-09-24 14:25:00,29.64,29.66,29.62,29.63,33000.0,29.64,29.66,29.62,29.63,33000.0
2020-09-24 14:30:00,29.63,29.67,29.63,29.66,45000.0,29.63,29.67,29.63,29.66,45000.0
2020-09-24 14:35:00,29.65,29.67,29.63,29.65,103230.0,29.65,29.67,29.63,29.65,103230.0
2020-09-24 14:40:00,29.65,29.69,29.64,29.69,250875.0,29.65,29.69,29.64,29.69,250875.0
2020-09-24 14:45:00,29.72,29.73,29.61,29.61,33000.0,29.72,29.73,29.61,29.61,33000.0
2020-09-24 14:50:00,29.61,29.61,29.55,29.57,27000.0,29.61,29.61,29.55,29.57,27000.0
2020-09-24 14:55:00,29.56,29.59,29.55,29.55,34500.0,29.56,29.59,29.55,29.55,34500.0
2020-09-24 15:00:00,29.52,29.56,29.51,29.52,72000.0,29.52,29.56,29.51,29.52,72000.0
2020-09-24 15:05:00,29.52,29.54,29.5,29.54,52815.0,29.52,29.54,29.5,29.54,52815.0
2020-09-24 15:10:00,29.51,29.54,29.5,29.53,63045.0,29.51,29.54,29.5,29.53,63045.0
2020-09-24 15:15:00,29.54,29.57,29.53,29.54,48000.0,29.54,29.57,29.53,29.54,48000.0
2020-09-24 15:20:00,29.54,29.55,29.45,29.45,64500.0,29.54,29.55,29.45,29.45,64500.0
2020-09-24 15:25:00,29.46,29.49,29.44,29.47,103500.0,29.46,29.49,29.44,29.47,103500.0
2020-09-24 15:30:00,29.47,29.47,29.42,29.47,125100.0,29.47,29.47,29.42,29.47,125100.0
2020-09-24 15:35:00,29.44,29.53,29.43,29.52,94500.0,29.44,29.53,29.43,29.52,94500.0
2020-09-24 15:40:00,29.54,29.56,29.5,29.5,71625.0,29.54,29.56,29.5,29.5,71625.0
2020-09-24 15:45:00,29.51,29.6,29.51,29.51,109530.0,29.51,29.6,29.51,29.51,109530.0
2020-09-24 15:50:00,29.51,29.64,29.51,29.64,234060.0,29.51,29.64,29.51,29.64,234060.0
2020-09-24 15:55:00,29.64,29.64,29.58,29.6,303090.0,29.64,29.64,29.58,29.6,303090.0
2020-09-25 09:30:00,29.16,29.61,29.16,29.61,127950.0,29.16,29.61,29.16,29.61,127950.0
2020-09-25 09:35:00,29.63,29.63,29.55,29.59,14415.0,29.63,29.63,29.55,29.59,14415.0
2020-09-25 09:40:00,29.65,29.68,29.65,29.68,3000.0,29.65,29.68,29.65,29.68,3000.0
2020-09-25 09:45:00,29.67,29.69,29.62,29.62,52590.0,29.67,29.69,29.62,29.62,52590.0
2020-09-25 09:50:00,29.61,29.66,29.6,29.65,33330.0,29.61,29.66,29.6,29.65,33330.0
2020-09-25 09:55:00,29.64,29.69,29.58,29.65,35130.0,29.64,29.69,29.58,29.65,35130.0
2020-09-25 10:00:00,29.66,29.66,29.64,29.64,22500.0,29.66,29.66,29.64,29.64,22500.0
2020-09-25 10:05:00,29.63,29.63,29.6,29.61,39000.0,29.63,29.63,29.6,29.61,39000.0
2020-09-25 10:10:00,29.61,29.61,29.52,29.55,24000.0,29.61,29.61,29.52,29.55,24000.0
2020-09-25 10:15:00,29.53,29.6,29.53,29.55,27180.0,29.53,29.6,29.53,29.55,27180.0
2020-09-25 10:20:00,29.6,29.65,29.6,29.64,19500.0,29.6,29.65,29.6,29.64,19500.0
2020-09-25 10:25:00,29.63,29.63,29.59,29.59,12000.0,29.63,29.63,29.59,29.59,12000.0
2020-09-25 10:30:00,29.59,29.63,29.59,29.59,18000.0,29.59,29.63,29.59,29.59,18000.0
2020-09-25 10:35:00,29.6,29.67,29.6,29.67,15000.0,29.6,29.67,29.6,29.67,15000.0
2020-09-25 10:40:00,29.68,29.68,29.65,29.66,37650.0,29.68,29.68,29.65,29.66,37650.0
2020-09-25 10:45:00,29.71,29.73,29.7,29.7,34800.0,29.71,29.73,29.7,29.7,34800.0
2020-09-25 10:50:00,29.69,29.7,29.65,29.7,39885.0,29.69,29.7,29.65,29.7,39885.0
2020-09-25 10:55:00,29.69,29.69,29.65,29.67,24855.0,29.69,29.69,29.65,29.67,24855.0
2020-09-25 11:00:00,29.66,29.69,29.65,29.65,10500.0,29.66,29.69,29.65,29.65,10500.0
2020-09-25 11:05:00,29.65,29.66,29.63,29.63,13995.0,29.65,29.66,29.63,29.63,13995.0
2020-09-25 11:10:00,29.63,29.69,29.63,29.69,49800.0,29.63,29.69,29.63,29.69,49800.0
2020-09-25 11:15:00,29.72,29.75,29.71,29.75,38100.0,29.72,29.75,29.71,29.75,38100.0
2020-09-25 11:20:00,29.74,29.74,29.72,29.74,27000.0,29.74,29.74,29.72,29.74,27000.0
2020-09-25 11:25:00,29.73,29.76,29.65,29.67,119805.0,29.73,29.76,29.65,29.67,119805.0
2020-09-25 11:30:00,29.67,29.69,29.64,29.67,120750.0,29.67,29.69,29.64,29.67,120750.0
2020-09-25 11:35:00,29.66,29.67,29.64,29.65,45150.0,29.66,29.67,29.64,29.65,45150.0
2020-09-25 11:40:00,29.66,29.67,29.55,29.55,51285.0,29.66,29.67,29.55,29.55,51285.0
2020-09-25 11:45:00,29.57,29.57,29.5,29.5,19965.0,29.57,29.57,29.5,29.5,19965.0
2020-09-25 11:50:00,29.54,29.56,29.53,29.55,41850.0,29.54,29.56,29.53,29.55,41850.0
2020-09-25 11:55:00,29.54,29.55,29.53,29.54,12075.0,29.54,29.55,29.53,29.54,12075.0
2020-09-25 12:00:00,29.56,29.62,29.55,29.6,31815.0,29.56,29.62,29.55,29.6,31815.0
2020-09-25 12:05:00,29.64,29.65,29.64,29.65,6000.0,29.64,29.65,29.64,29.65,6000.0
2020-09-25 12:10:00,29.66,29.7,29.66,29.7,9000.0,29.66,29.7,29.66,29.7,9000.0
2020-09-25 12:15:00,29.7,29.7,29.64,29.64,40650.0,29.7,29.7,29.64,29.64,40650.0
2020-09-25 12:20:00,29.64,29.66,29.64,29.65,18000.0,29.64,29.66,29.64,29.65,18000.0
2020-09-25 12:25:00,29.64,29.68,29.62,29.64,16080.0,29.64,29.68,29.62,29.64,16080.0
2020-09-25 12:30:00,29.68,29.68,29.66,29.66,9000.0,29.68,29.68,29.66,29.66,9000.0
2020-09-25 12:35:00,29.66,29.68,29.66,29.67,15000.0,29.66,29.68,29.66,29.67,15000.0
2020-09-25 12:40:00,29.68,29.68,29.67,29.67,13500.0,29.68,29.68,29.67,29.67,13500.0
2020-09-25 12:45:00,29.69,29.69,29.68,29.68,8940.0,29.69,29.69,29.68,29.68,8940.0
2020-09-25 12:50:00,29.69,29.7,29.68,29.68,15015.0,29.69,29.7,29.68,29.68,15015.0
2020-09-25 12:55:00,29.68,29.69,29.67,29.68,14850.0,29.68,29.69,29.67,29.68,14850.0
2020-09-25 13:00:00,29.67,29.71,29.67,29.69,33015.0,29.67,29.71,29.67,29.69,33015.0
2020-09-25 13:05:00,29.69,29.73,29.69,29.73,4500.0,29.69,29.73,29.69,29.73,4500.0
2020-09-25 13:10:00,29.73,29.75,29.73,29.75,15000.0,29.73,29.75,29.73,29.75,15000.0
2020-09-25 13:15:00,29.77,29.77,29.73,29.73,34830.0,29.77,29.77,29.73,29.73,34830.0
2020-09-25 13:20:00,29.74,29.74,29.73,29.73,16500.0,29.74,29.74,29.73,29.73,16500.0
2020-09-25 13:25:00,29.73,29.74,29.72,29.74,24000.0,29.73,29.74,29.72,29.74,24000.0
2020-09-25 13:30:00,29.74,29.74,29.71,29.73,48405.0,29.74,29.74,29.71,29.73,48405.0
2020-09-25 13:35:00,29.72,29.72,29.68,29.69,9000.0,29.72,29.72,29.68,29.69,9000.0
2020-09-25 13:40:00,29.7,29.73,29.7,29.7,15135.0,29.7,29.73,29.7,29.7,15135.0
2020-09-25 13:45:00,29.71,29.72,29.71,29.72,7500.0,29.71,29.72,29.71,29.72,7500.0
2020-09-25 13:50:00,29.73,29.74,29.7,29.7,39000.0,29.73,29.74,29.7,29.7,39000.0
2020-09-25 13:55:00,29.71,29.73,29.7,29.73,15150.0,29.71,29.73,29.7,29.73,15150.0
2020-09-25 14:00:00,29.73,29.75,29.73,29.75,15000.0,29.73,29.75,29.73,29.75,15000.0
2020-09-25 14:05:00,29.75,29.77,29.75,29.77,18990.0,29.75,29.77,29.75,29.77,18990.0
2020-09-25 14:10:00,29.79,29.81,29.77,29.77,24000.0,29.79,29.81,29.77,29.77,24000.0
2020-09-25 14:15:00,29.78,29.8,29.78,29.8,15150.0,29.78,29.8,29.78,29.8,15150.0
2020-09-25 14:20:00,29.79,29.82,29.78,29.82,31500.0,29.79,29.82,29.78,29.82,31500.0
2020-09-25 14:25:00,29.83,29.83,29.78,29.78,21135.0,29.83,29.83,29.78,29.78,21135.0
2020-09-25 14:30:00,29.8,29.8,29.77,29.77,13500.0,29.8,29.8,29.77,29.77,13500.0
2020-09-25 14:35:00,29.78,29.78,29.77,29.77,3000.0,29.78,29.78,29.77,29.77,3000.0
2020-09-25 14:40:00,29.78,29.79,29.76,29.77,30720.0,29.78,29.79,29.76,29.77,30720.0
2020-09-25 14:45:00,29.78,29.79,29.76,29.76,14280.0,29.78,29.79,29.76,29.76,14280.0
2020-09-25 14:50:00,29.76,29.78,29.73,29.75,31500.0,29.76,29.78,29.73,29.75,31500.0
2020-09-25 14:55:00,29.76,29.78,29.75,29.78,15000.0,29.76,29.78,29.75,29.78,15000.0
2020-09-25 15:00:00,29.78,29.81,29.76,29.81,39000.0,29.78,29.81,29.76,29.81,39000.0
2020-09-25 15:05:00,29.81,29.83,29.78,29.82,37500.0,29.81,29.83,29.78,29.82,37500.0
2020-09-25 15:10:00,29.82,29.85,29.8,29.81,40500.0,29.82,29.85,29.8,29.81,40500.0
2020-09-25 15:15:00,29.82,29.84,29.82,29.83,37185.0,29.82,29.84,29.82,29.83,37185.0
2020-09-25 15:20:00,29.83,29.85,29.83,29.83,51075.0,29.83,29.85,29.83,29.83,51075.0
2020-09-25 15:25:00,29.83,29.84,29.81,29.81,31500.0,29.83,29.84,29.81,29.81,31500.0
2020-09-25 15:30:00,29.83,29.83,29.73,29.73,85605.0,29.83,29.83,29.73,29.73,85605.0
2020-09-25 15:35:00,29.73,29.74,29.67,29.68,68100.0,29.73,29.74,29.67,29.68,68100.0
2020-09-25 15:40:00,29.67,29.71,29.65,29.71,86985.0,29.67,29.71,29.65,29.71,86985.0
2020-09-25 15:45:00,29.7,29.73,29.69,29.71,78015.0,29.7,29.73,29.69,29.71,78015.0
2020-09-25 15:50:00,29.7,29.7,29.58,29.62,150450.0,29.7,29.7,29.58,29.62,150450.0
2020-09-25 15:55:00,29.62,29.67,29.6,29.64,250350.0,29.62,29.67,29.6,29.64,250350.0
2020-09-28 09:30:00,30.01,30.07,30.01,30.04,145140.0,30.01,30.07,30.01,30.04,145140.0
2020-09-28 09:35:00,30.04,30.2,30.04,30.17,24000.0,30.04,30.2,30.04,30.17,24000.0
2020-09-28 09:40:00,30.22,30.22,30.07,30.07,19155.0,30.22,30.22,30.07,30.07,19155.0
2020-09-28 09:45:00,30.06,30.11,30.06,30.08,6000.0,30.06,30.11,30.06,30.08,6000.0
2020-09-28 09:50:00,30.07,30.07,30.0,30.0,12000.0,30.07,30.07,30.0,30.0,12000.0
2020-09-28 09:55:00,30.0,30.09,30.0,30.02,46500.0,30.0,30.09,30.0,30.02,46500.0
2020-09-28 10:00:00,30.05,30.11,30.01,30.11,15000.0,30.05,30.11,30.01,30.11,15000.0
2020-09-28 10:05:00,30.14,30.18,30.12,30.14,57345.0,30.14,30.18,30.12,30.14,57345.0
2020-09-28 10:10:00,30.12,30.14,30.12,30.13,10500.0,30.12,30.14,30.12,30.13,10500.0
2020-09-28 10:15:00,30.19,30.26,30.17,30.26,43515.0,30.19,30.26,30.17,30.26,43515.0
2020-09-28 10:20:00,30.25,30.32,30.25,30.32,40920.0,30.25,30.32,30.25,30.32,40920.0
2020-09-28 10:25:00,30.35,30.35,30.27,30.27,24000.0,30.35,30.35,30.27,30.27,24000.0
2020-09-28 10:30:00,30.26,30.37,30.26,30.34,42000.0,30.26,30.37,30.26,30.34,42000.0
2020-09-28 10:35:00,30.35,30.35,30.28,30.32,16500.0,30.35,30.35,30.28,30.32,16500.0
2020-09-28 10:40:00,30.28,30.32,30.27,30.3,25530.0,30.28,30.32,30.27,30.3,25530.0
2020-09-28 10:45:00,30.33,30.38,30.3,30.36,82500.0,30.33,30.38,30.3,30.36,82500.0
2020-09-28 10:50:00,30.34,30.34,30.31,30.31,26415.0,30.34,30.34,30.31,30.31,26415.0
2020-09-28 10:55:00,30.29,30.3,30.23,30.3,26820.0,30.29,30.3,30.23,30.3,26820.0
2020-09-28 11:00:00,30.29,30.33,30.27,30.3,19860.0,30.29,30.33,30.27,30.3,19860.0
2020-09-28 11:05:00,30.27,30.35,30.27,30.33,21000.0,30.27,30.35,30.27,30.33,21000.0
2020-09-28 11:10:00,30.32,30.35,30.3,30.32,36420.0,30.32,30.35,30.3,30.32,36420.0
2020-09-28 11:15:00,30.36,30.36,30.33,30.34,10500.0,30.36,30.36,30.33,30.34,10500.0
2020-09-28 11:20:00,30.34,30.36,30.32,30.36,24000.0,30.34,30.36,30.32,30.36,24000.0
2020-09-28 11:25:00,30.38,30.4,30.35,30.39,33270.0,30.38,30.4,30.35,30.39,33270.0
2020-09-28 11:30:00,30.36,30.41,30.36,30.39,15255.0,30.36,30.41,30.36,30.39,15255.0
2020-09-28 11:35:00,30.37,30.42,30.37,30.41,9000.0,30.37,30.42,30.37,30.41,9000.0
2020-09-28 11:40:00,30.43,30.43,30.35,30.36,21000.0,30.43,30.43,30.35,30.36,21000.0
2020-09-28 11:45:00,30.39,30.39,30.33,30.34,24015.0,30.39,30.39,30.33,30.34,24015.0
2020-09-28 11:50:00,30.36,30.38,30.33,30.36,30765.0,30.36,30.38,30.33,30.36,30765.0
2020-09-28 11:55:00,30.35,30.35,30.3,30.31,34500.0,30.35,30.35,30.3,30.31,34500.0
2020-09-28 12:00:00,30.29,30.29,30.24,30.24,16500.0,30.29,30.29,30.24,30.24,16500.0
2020-09-28 12:05:00,30.26,30.27,30.25,30.27,20040.0,30.26,30.27,30.25,30.27,20040.0
2020-09-28 12:10:00,30.27,30.27,30.23,30.24,25500.0,30.27,30.27,30.23,30.24,25500.0
2020-09-28 12:15:00,30.24,30.24,30.15,30.15,13500.0,30.24,30.24,30.15,30.15,13500.0
2020-09-28 12:20:00,30.16,30.17,30.13,30.16,24690.0,30.16,30.17,30.13,30.16,24690.0
2020-09-28 12:25:00,30.16,30.16,30.16,30.16,17085.0,30.16,30.16,30.16,30.16,17085.0
2020-09-28 12:30:00,30.16,30.16,30.15,30.16,19500.0,30.16,30.16,30.15,30.16,19500.0
2020-09-28 12:35:00,30.16,30.17,30.14,30.14,21000.0,30.16,30.17,30.14,30.14,21000.0
2020-09-28 12:40:00,30.18,30.18,30.15,30.17,31515.0,30.18,30.18,30.15,30.17,31515.0
2020-09-28 12:45:00,30.17,30.21,30.17,30.19,18000.0,30.17,30.21,30.17,30.19,18000.0
2020-09-28 12:50:00,30.21,30.22,30.21,30.22,3000.0,30.21,30.22,30.21,30.22,3000.0
2020-09-28 12:55:00,30.25,30.25,30.23,30.23,12090.0,30.25,30.25,30.23,30.23,12090.0
2020-09-28 13:00:00,30.24,30.24,30.21,30.22,37500.0,30.24,30.24,30.21,30.22,37500.0
2020-09-28 13:05:00,30.22,30.24,30.21,30.23,15000.0,30.22,30.24,30.21,30.23,15000.0
2020-09-28 13:10:00,30.23,30.23,30.21,30.22,31575.0,30.23,30.23,30.21,30.22,31575.0
2020-09-28 13:15:00,30.23,30.27,30.23,30.27,18675.0,30.23,30.27,30.23,30.27,18675.0
2020-09-28 13:20:00,30.27,30.28,30.26,30.28,30105.0,30.27,30.28,30.26,30.28,30105.0
2020-09-28 13:25:00,30.29,30.3,30.29,30.29,22500.0,30.29,30.3,30.29,30.29,22500.0
2020-09-28 13:30:00,30.31,30.36,30.31,30.35,32340.0,30.31,30.36,30.31,30.35,32340.0
2020-09-28 13:35:00,30.36,30.36,30.32,30.34,36000.0,30.36,30.36,30.32,30.34,36000.0
2020-09-28 13:40:00,30.34,30.34,30.33,30.33,9930.0,30.34,30.34,30.33,30.33,9930.0
2020-09-28 13:45:00,30.34,30.35,30.33,30.35,13500.0,30.34,30.35,30.33,30.35,13500.0
2020-09-28 13:50:00,30.36,30.36,30.33,30.33,21000.0,30.36,30.36,30.33,30.33,21000.0
2020-09-28 13:55:00,30.36,30.36,30.33,30.33,22500.0,30.36,30.36,30.33,30.33,22500.0
2020-09-28 14:00:00,30.33,30.33,30.28,30.29,67065.0,30.33,30.33,30.28,30.29,67065.0
2020-09-28 14:05:00,30.3,30.32,30.3,30.32,9000.0,30.3,30.32,30.3,30.32,9000.0
2020-09-28 14:10:00,30.32,30.37,30.31,30.37,15495.0,30.32,30.37,30.31,30.37,15495.0
2020-09-28 14:15:00,30.41,30.42,30.4,30.42,31500.0,30.41,30.42,30.4,30.42,31500.0
2020-09-28 14:20:00,30.41,30.43,30.4,30.4,34920.0,30.41,30.43,30.4,30.4,34920.0
2020-09-28 14:25:00,30.42,30.47,30.42,30.47,31980.0,30.42,30.47,30.42,30.47,31980.0
2020-09-28 14:30:00,30.47,30.48,30.45,30.46,46620.0,30.47,30.48,30.45,30.46,46620.0
2020-09-28 14:35:00,30.46,30.47,30.43,30.45,55785.0,30.46,30.47,30.43,30.45,55785.0
2020-09-28 14:40:00,30.44,30.46,30.42,30.43,15000.0,30.44,30.46,30.42,30.43,15000.0
2020-09-28 14:45:00,30.42,30.44,30.4,30.4,17790.0,30.42,30.44,30.4,30.4,17790.0
2020-09-28 14:50:00,30.41,30.41,30.4,30.4,15000.0,30.41,30.41,30.4,30.4,15000.0
2020-09-28 14:55:00,30.4,30.41,30.38,30.39,16500.0,30.4,30.41,30.38,30.39,16500.0
2020-09-28 15:00:00,30.39,30.4,30.36,30.38,13500.0,30.39,30.4,30.36,30.38,13500.0
2020-09-28 15:05:00,30.37,30.42,30.36,30.36,43500.0,30.37,30.42,30.36,30.36,43500.0
2020-09-28 15:10:00,30.36,30.41,30.36,30.4,16500.0,30.36,30.41,30.36,30.4,16500.0
2020-09-28 15:15:00,30.4,30.44,30.4,30.43,23940.0,30.4,30.44,30.4,30.43,23940.0
2020-09-28 15:20:00,30.43,30.43,30.4,30.41,24000.0,30.43,30.43,30.4,30.41,24000.0
2020-09-28 15:25:00,30.43,30.43,30.41,30.42,18000.0,30.43,30.43,30.41,30.42,18000.0
2020-09-28 15:30:00,30.41,30.42,30.33,30.35,63750.0,30.41,30.42,30.33,30.35,63750.0
2020-09-28 15:35:00,30.37,30.39,30.36,30.39,43500.0,30.37,30.39,30.36,30.39,43500.0
2020-09-28 15:40:00,30.39,30.4,30.37,30.38,138420.0,30.39,30.4,30.37,30.38,138420.0
2020-09-28 15:45:00,30.39,30.4,30.36,30.38,297225.0,30.39,30.4,30.36,30.38,297225.0
2020-09-28 15:50:00,30.38,30.53,30.38,30.53,305745.0,30.38,30.53,30.38,30.53,305745.0
2020-09-28 15:55:00,30.52,30.52,30.46,30.49,533250.0,30.52,30.52,30.46,30.49,533250.0
2020-09-29 09:30:00,30.49,30.54,30.49,30.54,58770.0,30.49,30.54,30.49,30.54,58770.0
2020-09-29 09:35:00,30.53,30.53,30.38,30.38,19980.0,30.53,30.53,30.38,30.38,19980.0
2020-09-29 09:40:00,30.39,30.47,30.33,30.42,30135.0,30.39,30.47,30.33,30.42,30135.0
2020-09-29 09:45:00,30.44,30.5,30.44,30.49,28545.0,30.44,30.5,30.44,30.49,28545.0
2020-09-29 09:50:00,30.52,30.52,30.46,30.5,36000.0,30.52,30.52,30.46,30.5,36000.0
2020-09-29 09:55:00,30.53,30.59,30.48,30.48,71475.0,30.53,30.59,30.48,30.48,71475.0
2020-09-29 10:00:00,30.55,30.55,30.41,30.52,36000.0,30.55,30.55,30.41,30.52,36000.0
2020-09-29 10:05:00,30.51,30.58,30.51,30.57,31875.0,30.51,30.58,30.51,30.57,31875.0
2020-09-29 10:10:00,30.57,30.6,30.57,30.57,22980.0,30.57,30.6,30.57,30.57,22980.0
2020-09-29 10:15:00,30.58,30.6,30.57,30.58,25995.0,30.58,30.6,30.57,30.58,25995.0
2020-09-29 10:20:00,30.58,30.59,30.54,30.57,51015.0,30.58,30.59,30.54,30.57,51015.0
2020-09-29 10:25:00,30.57,30.59,30.53,30.53,39690.0,30.57,30.59,30.53,30.53,39690.0
2020-09-29 10:30:00,30.53,30.58,30.48,30.49,73200.0,30.53,30.58,30.48,30.49,73200.0
2020-09-29 10:35:00,30.5,30.52,30.46,30.49,80385.0,30.5,30.52,30.46,30.49,80385.0
2020-09-29 10:40:00,30.49,30.49,30.41,30.45,46590.0,30.49,30.49,30.41,30.45,46590.0
2020-09-29 10:45:00,30.39,30.46,30.39,30.46,16500.0,30.39,30.46,30.39,30.46,16500.0
2020-09-29 10:50:00,30.46,30.47,30.39,30.41,68625.0,30.46,30.47,30.39,30.41,68625.0
2020-09-29 10:55:00,30.41,30.45,30.41,30.44,79020.0,30.41,30.45,30.41,30.44,79020.0
2020-09-29 11:00:00,30.41,30.41,30.35,30.38,47400.0,30.41,30.41,30.35,30.38,47400.0
2020-09-29 11:05:00,30.37,30.4,30.35,30.35,46800.0,30.37,30.4,30.35,30.35,46800.0
2020-09-29 11:10:00,30.36,30.39,30.35,30.36,35010.0,30.36,30.39,30.35,30.36,35010.0
2020-09-29 11:15:00,30.38,30.38,30.35,30.37,10500.0,30.38,30.38,30.35,30.37,10500.0
2020-09-29 11:20:00,30.38,30.39,30.37,30.39,33000.0,30.38,30.39,30.37,30.39,33000.0
2020-09-29 11:25:00,30.39,30.39,30.33,30.33,15000.0,30.39,30.39,30.33,30.33,15000.0
2020-09-29 11:30:00,30.37,30.38,30.35,30.36,37500.0,30.37,30.38,30.35,30.36,37500.0
2020-09-29 11:35:00,30.38,30.39,30.36,30.38,40905.0,30.38,30.39,30.36,30.38,40905.0
2020-09-29 11:40:00,30.39,30.39,30.33,30.35,16995.0,30.39,30.39,30.33,30.35,16995.0
2020-09-29 11:45:00,30.36,30.36,30.33,30.33,39585.0,30.36,30.36,30.33,30.33,39585.0
2020-09-29 11:50:00,30.34,30.36,30.34,30.36,19500.0,30.34,30.36,30.34,30.36,19500.0
2020-09-29 11:55:00,30.34,30.38,30.34,30.36,40500.0,30.34,30.38,30.34,30.36,40500.0
2020-09-29 12:00:00,30.35,30.35,30.27,30.27,52065.0,30.35,30.35,30.27,30.27,52065.0
2020-09-29 12:05:00,30.26,30.31,30.26,30.29,12000.0,30.26,30.31,30.26,30.29,12000.0
2020-09-29 12:10:00,30.3,30.31,30.25,30.31,50520.0,30.3,30.31,30.25,30.31,50520.0
2020-09-29 12:15:00,30.3,30.35,30.3,30.33,58470.0,30.3,30.35,30.3,30.33,58470.0
2020-09-29 12:20:00,30.34,30.36,30.31,30.34,37275.0,30.34,30.36,30.31,30.34,37275.0
2020-09-29 12:25:00,30.34,30.37,30.33,30.34,7500.0,30.34,30.37,30.33,30.34,7500.0
2020-09-29 12:30:00,30.33,30.36,30.33,30.36,11250.0,30.33,30.36,30.33,30.36,11250.0
2020-09-29 12:35:00,30.38,30.38,30.31,30.31,37500.0,30.38,30.38,30.31,30.31,37500.0
2020-09-29 12:40:00,30.33,30.33,30.31,30.31,28500.0,30.33,30.33,30.31,30.31,28500.0
2020-09-29 12:45:00,30.31,30.35,30.31,30.35,18000.0,30.31,30.35,30.31,30.35,18000.0
2020-09-29 12:50:00,30.34,30.34,30.32,30.33,10500.0,30.34,30.34,30.32,30.33,10500.0
2020-09-29 12:55:00,30.32,30.37,30.32,30.36,18000.0,30.32,30.37,30.32,30.36,18000.0
2020-09-29 13:00:00,30.37,30.37,30.33,30.33,16500.0,30.37,30.37,30.33,30.33,16500.0
2020-09-29 13:05:00,30.34,30.34,30.31,30.31,6000.0,30.34,30.34,30.31,30.31,6000.0
2020-09-29 13:10:00,30.33,30.35,30.32,30.34,36000.0,30.33,30.35,30.32,30.34,36000.0
2020-09-29 13:15:00,30.34,30.35,30.32,30.35,13500.0,30.34,30.35,30.32,30.35,13500.0
2020-09-29 13:20:00,30.35,30.35,30.34,30.35,10500.0,30.35,30.35,30.34,30.35,10500.0
2020-09-29 13:25:00,30.35,30.36,30.34,30.36,32715.0,30.35,30.36,30.34,30.36,32715.0
2020-09-29 13:30:00,30.35,30.35,30.35,30.35,1500.0,30.35,30.35,30.35,30.35,1500.0
2020-09-29 13:35:00,30.37,30.39,30.35,30.39,16500.0,30.37,30.39,30.35,30.39,16500.0
2020-09-29 13:40:00,30.39,30.4,30.37,30.4,10500.0,30.39,30.4,30.37,30.4,10500.0
2020-09-29 13:45:00,30.41,30.41,30.37,30.37,7500.0,30.41,30.41,30.37,30.37,7500.0
2020-09-29 13:50:00,30.39,30.45,30.39,30.45,69000.0,30.39,30.45,30.39,30.45,69000.0
2020-09-29 13:55:00,30.45,30.45,30.43,30.43,33000.0,30.45,30.45,30.43,30.43,33000.0
2020-09-29 14:00:00,30.44,30.44,30.37,30.4,39015.0,30.44,30.44,30.37,30.4,39015.0
2020-09-29 14:05:00,30.4,30.4,30.37,30.37,21210.0,30.4,30.4,30.37,30.37,21210.0
2020-09-29 14:10:00,30.38,30.4,30.36,30.36,34500.0,30.38,30.4,30.36,30.36,34500.0
2020-09-29 14:15:00,30.37,30.4,30.34,30.4,33000.0,30.37,30.4,30.34,30.4,33000.0
2020-09-29 14:20:00,30.36,30.37,30.35,30.37,13500.0,30.36,30.37,30.35,30.37,13500.0
2020-09-29 14:25:00,30.38,30.43,30.38,30.4,59145.0,30.38,30.43,30.38,30.4,59145.0
2020-09-29 14:30:00,30.4,30.41,30.4,30.4,78510.0,30.4,30.41,30.4,30.4,78510.0
2020-09-29 14:35:00,30.38,30.38,30.36,30.37,16500.0,30.38,30.38,30.36,30.37,16500.0
2020-09-29 14:40:00,30.37,30.37,30.34,30.36,28980.0,30.37,30.37,30.34,30.36,28980.0
2020-09-29 14:45:00,30.37,30.38,30.32,30.35,282420.0,30.37,30.38,30.32,30.35,282420.0
2020-09-29 14:50:00,30.35,30.36,30.34,30.34,17535.0,30.35,30.36,30.34,30.34,17535.0
2020-09-29 14:55:00,30.34,30.36,30.34,30.35,24000.0,30.34,30.36,30.34,30.35,24000.0
2020-09-29 15:00:00,30.35,30.36,30.33,30.35,50040.0,30.35,30.36,30.33,30.35,50040.0
2020-09-29 15:05:00,30.35,30.35,30.32,30.32,50790.0,30.35,30.35,30.32,30.32,50790.0
2020-09-29 15:10:00,30.3,30.34,30.29,30.32,33000.0,30.3,30.34,30.29,30.32,33000.0
2020-09-29 15:15:00,30.33,30.38,30.33,30.37,21705.0,30.33,30.38,30.33,30.37,21705.0
2020-09-29 15:20:00,30.36,30.36,30.33,30.34,30000.0,30.36,30.36,30.33,30.34,30000.0
2020-09-29 15:25:00,30.35,30.37,30.32,30.37,45690.0,30.35,30.37,30.32,30.37,45690.0
2020-09-29 15:30:00,30.36,30.36,30.35,30.36,19500.0,30.36,30.36,30.35,30.36,19500.0
2020-09-29 15:35:00,30.36,30.36,30.31,30.31,66000.0,30.36,30.36,30.31,30.31,66000.0
2020-09-29 15:40:00,30.32,30.32,30.29,30.3,46560.0,30.32,30.32,30.29,30.3,46560.0
2020-09-29 15:45:00,30.31,30.31,30.28,30.28,94020.0,30.31,30.31,30.28,30.28,94020.0
2020-09-29 15:50:00,30.27,30.28,30.2,30.21,91500.0,30.27,30.28,30.2,30.21,91500.0
2020-09-29 15:55:00,30.21,30.24,30.18,30.22,211815.0,30.21,30.24,30.18,30.22,211815.0
2020-09-30 09:30:00,30.38,30.51,30.27,30.38,72405.0,30.38,30.51,30.27,30.38,72405.0
2020-09-30 09:35:00,30.37,30.4,30.36,30.38,22500.0,30.37,30.4,30.36,30.38,22500.0
2020-09-30 09:40:00,30.39,30.39,30.24,30.27,40350.0,30.39,30.39,30.24,30.27,40350.0
2020-09-30 09:45:00,30.28,30.29,30.28,30.29,3750.0,30.28,30.29,30.28,30.29,3750.0
2020-09-30 09:50:00,30.4,30.4,30.36,30.38,18750.0,30.4,30.4,30.36,30.38,18750.0
2020-09-30 09:55:00,30.4,30.43,30.37,30.41,43050.0,30.4,30.43,30.37,30.41,43050.0
2020-09-30 10:00:00,30.41,30.43,30.34,30.36,67800.0,30.41,30.43,30.34,30.36,67800.0
2020-09-30 10:05:00,30.38,30.39,30.35,30.35,36000.0,30.38,30.39,30.35,30.35,36000.0
2020-09-30 10:10:00,30.35,30.36,30.28,30.35,66270.0,30.35,30.36,30.28,30.35,66270.0
2020-09-30 10:15:00,30.35,30.35,30.3,30.3,76500.0,30.35,30.35,30.3,30.3,76500.0
2020-09-30 10:20:00,30.32,30.35,30.28,30.35,47250.0,30.32,30.35,30.28,30.35,47250.0
2020-09-30 10:25:00,30.35,30.39,30.34,30.36,42270.0,30.35,30.39,30.34,30.36,42270.0
2020-09-30 10:30:00,30.37,30.42,30.37,30.41,28425.0,30.37,30.42,30.37,30.41,28425.0
2020-09-30 10:35:00,30.41,30.43,30.39,30.43,39030.0,30.41,30.43,30.39,30.43,39030.0
2020-09-30 10:40:00,30.44,30.45,30.4,30.4,6000.0,30.44,30.45,30.4,30.4,6000.0
2020-09-30 10:45:00,30.43,30.51,30.42,30.5,13500.0,30.43,30.51,30.42,30.5,13500.0
2020-09-30 10:50:00,30.51,30.54,30.51,30.51,30000.0,30.51,30.54,30.51,30.51,30000.0
2020-09-30 10:55:00,30.52,30.58,30.49,30.49,25500.0,30.52,30.58,30.49,30.49,25500.0
2020-09-30 11:00:00,30.47,30.51,30.47,30.51,39000.0,30.47,30.51,30.47,30.51,39000.0
2020-09-30 11:05:00,30.51,30.54,30.5,30.5,28500.0,30.51,30.54,30.5,30.5,28500.0
2020-09-30 11:10:00,30.53,30.61,30.53,30.61,19500.0,30.53,30.61,30.53,30.61,19500.0
2020-09-30 11:15:00,30.61,30.65,30.61,30.61,46485.0,30.61,30.65,30.61,30.61,46485.0
2020-09-30 11:20:00,30.6,30.62,30.6,30.62,18000.0,30.6,30.62,30.6,30.62,18000.0
2020-09-30 11:25:00,30.63,30.65,30.61,30.62,31500.0,30.63,30.65,30.61,30.62,31500.0
2020-09-30 11:30:00,30.59,30.63,30.59,30.6,21135.0,30.59,30.63,30.59,30.6,21135.0
2020-09-30 11:35:00,30.58,30.61,30.58,30.61,13500.0,30.58,30.61,30.58,30.61,13500.0
2020-09-30 11:40:00,30.67,30.67,30.6,30.61,12000.0,30.67,30.67,30.6,30.61,12000.0
2020-09-30 11:45:00,30.6,30.66,30.6,30.66,21000.0,30.6,30.66,30.6,30.66,21000.0
2020-09-30 11:50:00,30.69,30.69,30.64,30.65,21000.0,30.69,30.69,30.64,30.65,21000.0
2020-09-30 11:55:00,30.69,30.71,30.67,30.67,33000.0,30.69,30.71,30.67,30.67,33000.0
2020-09-30 12:00:00,30.67,30.7,30.67,30.7,10920.0,30.67,30.7,30.67,30.7,10920.0
2020-09-30 12:05:00,30.7,30.71,30.69,30.69,18000.0,30.7,30.71,30.69,30.69,18000.0
2020-09-30 12:10:00,30.72,30.72,30.68,30.68,35130.0,30.72,30.72,30.68,30.68,35130.0
2020-09-30 12:15:00,30.69,30.71,30.68,30.71,75525.0,30.69,30.71,30.68,30.71,75525.0
2020-09-30 12:20:00,30.71,30.71,30.67,30.68,47355.0,30.71,30.71,30.67,30.68,47355.0
2020-09-30 12:25:00,30.68,30.7,30.65,30.65,84075.0,30.68,30.7,30.65,30.65,84075.0
2020-09-30 12:30:00,30.65,30.66,30.65,30.65,13500.0,30.65,30.66,30.65,30.65,13500.0
2020-09-30 12:35:00,30.66,30.66,30.62,30.63,25125.0,30.66,30.66,30.62,30.63,25125.0
2020-09-30 12:40:00,30.64,30.65,30.6,30.6,16500.0,30.64,30.65,30.6,30.6,16500.0
2020-09-30 12:45:00,30.6,30.61,30.58,30.61,18060.0,30.6,30.61,30.58,30.61,18060.0
2020-09-30 12:50:00,30.62,30.65,30.6,30.6,43170.0,30.62,30.65,30.6,30.6,43170.0
2020-09-30 12:55:00,30.61,30.61,30.58,30.58,31500.0,30.61,30.61,30.58,30.58,31500.0
2020-09-30 13:00:00,30.6,30.65,30.6,30.63,53220.0,30.6,30.65,30.6,30.63,53220.0
2020-09-30 13:05:00,30.64,30.66,30.63,30.64,30750.0,30.64,30.66,30.63,30.64,30750.0
2020-09-30 13:10:00,30.65,30.65,30.63,30.65,15045.0,30.65,30.65,30.63,30.65,15045.0
2020-09-30 13:15:00,30.64,30.71,30.64,30.71,19500.0,30.64,30.71,30.64,30.71,19500.0
2020-09-30 13:20:00,30.72,30.72,30.67,30.68,46500.0,30.72,30.72,30.67,30.68,46500.0
2020-09-30 13:25:00,30.7,30.74,30.7,30.74,7500.0,30.7,30.74,30.7,30.74,7500.0
2020-09-30 13:30:00,30.75,30.78,30.75,30.78,16500.0,30.75,30.78,30.75,30.78,16500.0
2020-09-30 13:35:00,30.79,30.8,30.79,30.8,32955.0,30.79,30.8,30.79,30.8,32955.0
2020-09-30 13:40:00,30.79,30.83,30.78,30.78,49560.0,30.79,30.83,30.78,30.78,49560.0
2020-09-30 13:45:00,30.78,30.84,30.78,30.83,22500.0,30.78,30.84,30.78,30.83,22500.0
2020-09-30 13:50:00,30.85,30.87,30.85,30.87,16500.0,30.85,30.87,30.85,30.87,16500.0
2020-09-30 13:55:00,30.87,30.89,30.86,30.88,48075.0,30.87,30.89,30.86,30.88,48075.0
2020-09-30 14:00:00,30.89,30.96,30.88,30.91,85800.0,30.89,30.96,30.88,30.91,85800.0
2020-09-30 14:05:00,30.92,30.97,30.91,30.95,44775.0,30.92,30.97,30.91,30.95,44775.0
2020-09-30 14:10:00,30.95,30.97,30.94,30.95,39000.0,30.95,30.97,30.94,30.95,39000.0
2020-09-30 14:15:00,30.96,30.96,30.89,30.89,18000.0,30.96,30.96,30.89,30.89,18000.0
2020-09-30 14:20:00,30.9,30.91,30.78,30.78,48705.0,30.9,30.91,30.78,30.78,48705.0
2020-09-30 14:25:00,30.71,30.81,30.71,30.81,24000.0,30.71,30.81,30.71,30.81,24000.0
2020-09-30 14:30:00,30.75,30.76,30.72,30.72,13515.0,30.75,30.76,30.72,30.72,13515.0
2020-09-30 14:35:00,30.75,30.77,30.72,30.72,24690.0,30.75,30.77,30.72,30.72,24690.0
2020-09-30 14:40:00,30.71,30.76,30.66,30.68,28740.0,30.71,30.76,30.66,30.68,28740.0
2020-09-30 14:45:00,30.68,30.68,30.61,30.63,15030.0,30.68,30.68,30.61,30.63,15030.0
2020-09-30 14:50:00,30.61,30.68,30.61,30.68,33045.0,30.61,30.68,30.61,30.68,33045.0
2020-09-30 14:55:00,30.68,30.75,30.68,30.75,15450.0,30.68,30.75,30.68,30.75,15450.0
2020-09-30 15:00:00,30.75,30.77,30.73,30.75,30750.0,30.75,30.77,30.73,30.75,30750.0
2020-09-30 15:05:00,30.73,30.79,30.73,30.78,24660.0,30.73,30.79,30.73,30.78,24660.0
2020-09-30 15:10:00,30.78,30.79,30.63,30.64,31635.0,30.78,30.79,30.63,30.64,31635.0
2020-09-30 15:15:00,30.63,30.63,30.55,30.56,30690.0,30.63,30.63,30.55,30.56,30690.0
2020-09-30 15:20:00,30.57,30.59,30.51,30.59,34500.0,30.57,30.59,30.51,30.59,34500.0
2020-09-30 15:25:00,30.58,30.63,30.58,30.63,49500.0,30.58,30.63,30.58,30.63,49500.0
2020-09-30 15:30:00,30.64,30.67,30.6,30.67,18000.0,30.64,30.67,30.6,30.67,18000.0
2020-09-30 15:35:00,30.67,30.7,30.63,30.68,60315.0,30.67,30.7,30.63,30.68,60315.0
2020-09-30 15:40:00,30.67,30.73,30.66,30.71,86355.0,30.67,30.73,30.66,30.71,86355.0
2020-09-30 15:45:00,30.73,30.82,30.72,30.81,55575.0,30.73,30.82,30.72,30.81,55575.0
2020-09-30 15:50:00,30.82,30.87,30.78,30.78,134955.0,30.82,30.87,30.78,30.78,134955.0
2020-09-30 15:55:00,30.8,30.8,30.71,30.74,247860.0,30.8,30.8,30.71,30.74,247860.0
2020-10-01 09:30:00,30.86,31.08,30.86,31.06,78645.0,30.86,31.08,30.86,31.06,78645.0
2020-10-01 09:35:00,31.0,31.11,30.96,31.06,39255.0,31.0,31.11,30.96,31.06,39255.0
2020-10-01 09:40:00,31.08,31.18,31.08,31.08,21000.0,31.08,31.18,31.08,31.08,21000.0
2020-10-01 09:45:00,31.08,31.08,31.05,31.06,34500.0,31.08,31.08,31.05,31.06,34500.0
2020-10-01 09:50:00,31.05,31.05,30.96,30.98,39000.0,31.05,31.05,30.96,30.98,39000.0
2020-10-01 09:55:00,30.97,31.01,30.96,30.96,37500.0,30.97,31.01,30.96,30.96,37500.0
2020-10-01 10:00:00,30.94,30.97,30.87,30.87,48000.0,30.94,30.97,30.87,30.87,48000.0
2020-10-01 10:05:00,30.84,30.85,30.78,30.83,29250.0,30.84,30.85,30.78,30.83,29250.0
2020-10-01 10:10:00,30.83,30.87,30.75,30.84,24000.0,30.83,30.87,30.75,30.84,24000.0
2020-10-01 10:15:00,30.87,30.87,30.8,30.8,31500.0,30.87,30.87,30.8,30.8,31500.0
2020-10-01 10:20:00,30.78,30.81,30.77,30.79,59580.0,30.78,30.81,30.77,30.79,59580.0
2020-10-01 10:25:00,30.84,30.87,30.78,30.85,36195.0,30.84,30.87,30.78,30.85,36195.0
2020-10-01 10:30:00,30.86,30.91,30.83,30.91,34500.0,30.86,30.91,30.83,30.91,34500.0
2020-10-01 10:35:00,30.94,30.94,30.9,30.92,26385.0,30.94,30.94,30.9,30.92,26385.0
2020-10-01 10:40:00,30.92,31.0,30.92,30.98,98115.0,30.92,31.0,30.92,30.98,98115.0
2020-10-01 10:45:00,30.95,30.95,30.83,30.85,25305.0,30.95,30.95,30.83,30.85,25305.0
2020-10-01 10:50:00,30.82,30.84,30.77,30.77,47250.0,30.82,30.84,30.77,30.77,47250.0
2020-10-01 10:55:00,30.76,30.79,30.74,30.79,19650.0,30.76,30.79,30.74,30.79,19650.0
2020-10-01 11:00:00,30.81,30.83,30.76,30.83,15000.0,30.81,30.83,30.76,30.83,15000.0
2020-10-01 11:05:00,30.82,30.85,30.79,30.85,19500.0,30.82,30.85,30.79,30.85,19500.0
2020-10-01 11:10:00,30.84,30.87,30.83,30.87,13500.0,30.84,30.87,30.83,30.87,13500.0
2020-10-01 11:15:00,30.86,30.94,30.86,30.9,29325.0,30.86,30.94,30.86,30.9,29325.0
2020-10-01 11:20:00,30.96,30.96,30.91,30.96,12000.0,30.96,30.96,30.91,30.96,12000.0
2020-10-01 11:25:00,30.95,30.95,30.91,30.92,21000.0,30.95,30.95,30.91,30.92,21000.0
2020-10-01 11:30:00,30.93,30.97,30.93,30.96,18000.0,30.93,30.97,30.93,30.96,18000.0
2020-10-01 11:35:00,30.97,30.99,30.96,30.97,22500.0,30.97,30.99,30.96,30.97,22500.0
2020-10-01 11:40:00,30.96,30.97,30.93,30.97,13500.0,30.96,30.97,30.93,30.97,13500.0
2020-10-01 11:45:00,30.96,30.98,30.96,30.96,21510.0,30.96,30.98,30.96,30.96,21510.0
2020-10-01 11:50:00,30.97,31.01,30.96,31.01,15000.0,30.97,31.01,30.96,31.01,15000.0
2020-10-01 11:55:00,31.01,31.05,31.01,31.01,16650.0,31.01,31.05,31.01,31.01,16650.0
2020-10-01 12:00:00,31.01,31.01,30.94,30.95,12000.0,31.01,31.01,30.94,30.95,12000.0
2020-10-01 12:05:00,30.97,31.01,30.97,31.01,13500.0,30.97,31.01,30.97,31.01,13500.0
2020-10-01 12:10:00,31.01,31.05,31.01,31.04,18000.0,31.01,31.05,31.01,31.04,18000.0
2020-10-01 12:15:00,31.05,31.06,30.98,31.02,23325.0,31.05,31.06,30.98,31.02,23325.0
2020-10-01 12:20:00,31.02,31.05,31.0,31.05,22560.0,31.02,31.05,31.0,31.05,22560.0
2020-10-01 12:25:00,31.05,31.06,31.0,31.03,37095.0,31.05,31.06,31.0,31.03,37095.0
2020-10-01 12:30:00,31.04,31.04,30.98,30.98,33600.0,31.04,31.04,30.98,30.98,33600.0
2020-10-01 12:35:00,30.95,30.99,30.95,30.98,19725.0,30.95,30.99,30.95,30.98,19725.0
2020-10-01 12:40:00,31.0,31.06,31.0,31.05,18000.0,31.0,31.06,31.0,31.05,18000.0
2020-10-01 12:45:00,31.05,31.06,31.04,31.05,7530.0,31.05,31.06,31.04,31.05,7530.0
2020-10-01 12:50:00,31.04,31.07,31.04,31.06,16500.0,31.04,31.07,31.04,31.06,16500.0
2020-10-01 12:55:00,31.06,31.06,31.02,31.03,22545.0,31.06,31.06,31.02,31.03,22545.0
2020-10-01 13:00:00,31.04,31.04,31.0,31.02,13500.0,31.04,31.04,31.0,31.02,13500.0
2020-10-01 13:05:00,31.04,31.09,31.04,31.08,10500.0,31.04,31.09,31.04,31.08,10500.0
2020-10-01 13:10:00,31.07,31.07,31.03,31.03,9000.0,31.07,31.07,31.03,31.03,9000.0
2020-10-01 13:15:00,31.04,31.05,31.03,31.04,12510.0,31.04,31.05,31.03,31.04,12510.0
2020-10-01 13:20:00,31.03,31.05,31.0,31.02,27000.0,31.03,31.05,31.0,31.02,27000.0
2020-10-01 13:25:00,31.01,31.03,31.0,31.01,16500.0,31.01,31.03,31.0,31.01,16500.0
2020-10-01 13:30:00,31.02,31.03,31.0,31.02,10500.0,31.02,31.03,31.0,31.02,10500.0
2020-10-01 13:35:00,31.0,31.05,30.96,30.96,52635.0,31.0,31.05,30.96,30.96,52635.0
2020-10-01 13:40:00,30.97,30.97,30.9,30.9,18000.0,30.97,30.97,30.9,30.9,18000.0
2020-10-01 13:45:00,30.92,30.95,30.92,30.93,13500.0,30.92,30.95,30.92,30.93,13500.0
2020-10-01 13:50:00,30.93,30.95,30.91,30.95,18000.0,30.93,30.95,30.91,30.95,18000.0
2020-10-01 13:55:00,30.96,30.96,30.87,30.88,37080.0,30.96,30.96,30.87,30.88,37080.0
2020-10-01 14:00:00,30.9,30.92,30.8,30.86,33000.0,30.9,30.92,30.8,30.86,33000.0
2020-10-01 14:05:00,30.85,30.85,30.79,30.79,28500.0,30.85,30.85,30.79,30.79,28500.0
2020-10-01 14:10:00,30.8,30.87,30.8,30.81,16500.0,30.8,30.87,30.8,30.81,16500.0
2020-10-01 14:15:00,30.84,30.84,30.8,30.84,27000.0,30.84,30.84,30.8,30.84,27000.0
2020-10-01 14:20:00,30.85,30.87,30.84,30.84,25500.0,30.85,30.87,30.84,30.84,25500.0
2020-10-01 14:25:00,30.84,30.92,30.84,30.91,30000.0,30.84,30.92,30.84,30.91,30000.0
2020-10-01 14:30:00,30.92,30.97,30.92,30.97,22500.0,30.92,30.97,30.92,30.97,22500.0
2020-10-01 14:35:00,30.97,30.97,30.92,30.95,45000.0,30.97,30.97,30.92,30.95,45000.0
2020-10-01 14:40:00,30.95,30.96,30.94,30.94,10500.0,30.95,30.96,30.94,30.94,10500.0
2020-10-01 14:45:00,30.97,30.97,30.94,30.96,25500.0,30.97,30.97,30.94,30.96,25500.0
2020-10-01 14:50:00,30.94,30.98,30.93,30.98,19500.0,30.94,30.98,30.93,30.98,19500.0
2020-10-01 14:55:00,30.95,30.96,30.91,30.96,19830.0,30.95,30.96,30.91,30.96,19830.0
2020-10-01 15:00:00,30.96,31.01,30.95,31.01,42000.0,30.96,31.01,30.95,31.01,42000.0
2020-10-01 15:05:00,31.01,31.01,30.96,30.96,33990.0,31.01,31.01,30.96,30.96,33990.0
2020-10-01 15:10:00,30.97,30.99,30.97,30.97,21000.0,30.97,30.99,30.97,30.97,21000.0
2020-10-01 15:15:00,30.97,30.97,30.95,30.95,21000.0,30.97,30.97,30.95,30.95,21000.0
2020-10-01 15:20:00,30.95,30.95,30.92,30.93,32835.0,30.95,30.95,30.92,30.93,32835.0
2020-10-01 15:25:00,30.94,30.94,30.91,30.92,35280.0,30.94,30.94,30.91,30.92,35280.0
2020-10-01 15:30:00,30.91,30.93,30.89,30.92,49575.0,30.91,30.93,30.89,30.92,49575.0
2020-10-01 15:35:00,30.91,30.93,30.88,30.92,46680.0,30.91,30.93,30.88,30.92,46680.0
2020-10-01 15:40:00,30.92,30.92,30.89,30.89,33045.0,30.92,30.92,30.89,30.89,33045.0
2020-10-01 15:45:00,30.89,30.9,30.86,30.89,81735.0,30.89,30.9,30.86,30.89,81735.0
2020-10-01 15:50:00,30.88,30.92,30.76,30.9,132075.0,30.88,30.92,30.76,30.9,132075.0
2020-10-01 15:55:00,30.88,30.92,30.88,30.91,205005.0,30.88,30.92,30.88,30.91,205005.0
2020-10-02 09:30:00,30.55,30.71,30.55,30.67,114825.0,30.55,30.71,30.55,30.67,114825.0
2020-10-02 09:35:00,30.62,30.62,30.45,30.59,39000.0,30.62,30.62,30.45,30.59,39000.0
2020-10-02 09:40:00,30.56,30.56,30.46,30.54,37950.0,30.56,30.56,30.46,30.54,37950.0
2020-10-02 09:45:00,30.52,30.53,30.42,30.44,74700.0,30.52,30.53,30.42,30.44,74700.0
2020-10-02 09:50:00,30.44,30.45,30.29,30.29,23745.0,30.44,30.45,30.29,30.29,23745.0
2020-10-02 09:55:00,30.26,30.43,30.25,30.42,61020.0,30.26,30.43,30.25,30.42,61020.0
2020-10-02 10:00:00,30.39,30.53,30.39,30.48,53220.0,30.39,30.53,30.39,30.48,53220.0
2020-10-02 10:05:00,30.49,30.53,30.48,30.48,42000.0,30.49,30.53,30.48,30.48,42000.0
2020-10-02 10:10:00,30.46,30.49,30.44,30.44,31995.0,30.46,30.49,30.44,30.44,31995.0
2020-10-02 10:15:00,30.42,30.42,30.34,30.41,28530.0,30.42,30.42,30.34,30.41,28530.0
2020-10-02 10:20:00,30.43,30.43,30.39,30.39,12000.0,30.43,30.43,30.39,30.39,12000.0
2020-10-02 10:25:00,30.41,30.45,30.39,30.45,17685.0,30.41,30.45,30.39,30.45,17685.0
2020-10-02 10:30:00,30.46,30.55,30.43,30.55,61500.0,30.46,30.55,30.43,30.55,61500.0
2020-10-02 10:35:00,30.54,30.54,30.48,30.49,25500.0,30.54,30.54,30.48,30.49,25500.0
2020-10-02 10:40:00,30.45,30.45,30.38,30.4,36000.0,30.45,30.45,30.38,30.4,36000.0
2020-10-02 10:45:00,30.4,30.48,30.38,30.46,21000.0,30.4,30.48,30.38,30.46,21000.0
2020-10-02 10:50:00,30.45,30.48,30.41,30.47,25500.0,30.45,30.48,30.41,30.47,25500.0
2020-10-02 10:55:00,30.49,30.51,30.45,30.45,10500.0,30.49,30.51,30.45,30.45,10500.0
2020-10-02 11:00:00,30.45,30.45,30.36,30.36,59430.0,30.45,30.45,30.36,30.36,59430.0
2020-10-02 11:05:00,30.37,30.5,30.33,30.43,72000.0,30.37,30.5,30.33,30.43,72000.0
2020-10-02 11:10:00,30.44,30.45,30.43,30.43,24525.0,30.44,30.45,30.43,30.43,24525.0
2020-10-02 11:15:00,30.46,30.46,30.39,30.45,62010.0,30.46,30.46,30.39,30.45,62010.0
2020-10-02 11:20:00,30.49,30.5,30.45,30.45,10500.0,30.49,30.5,30.45,30.45,10500.0
2020-10-02 11:25:00,30.43,30.43,30.38,30.39,18000.0,30.43,30.43,30.38,30.39,18000.0
2020-10-02 11:30:00,30.4,30.43,30.38,30.38,31500.0,30.4,30.43,30.38,30.38,31500.0
2020-10-02 11:35:00,30.37,30.39,30.33,30.36,51000.0,30.37,30.39,30.33,30.36,51000.0
2020-10-02 11:40:00,30.35,30.37,30.35,30.36,16500.0,30.35,30.37,30.35,30.36,16500.0
2020-10-02 11:45:00,30.35,30.39,30.35,30.39,13500.0,30.35,30.39,30.35,30.39,13500.0
2020-10-02 11:50:00,30.39,30.39,30.33,30.34,40500.0,30.39,30.39,30.33,30.34,40500.0
2020-10-02 11:55:00,30.36,30.37,30.33,30.35,25500.0,30.36,30.37,30.33,30.35,25500.0
2020-10-02 12:00:00,30.33,30.33,30.25,30.26,71625.0,30.33,30.33,30.25,30.26,71625.0
2020-10-02 12:05:00,30.26,30.36,30.22,30.36,27270.0,30.26,30.36,30.22,30.36,27270.0
2020-10-02 12:10:00,30.35,30.5,30.35,30.48,51285.0,30.35,30.5,30.35,30.48,51285.0
2020-10-02 12:15:00,30.45,30.58,30.44,30.58,47205.0,30.45,30.58,30.44,30.58,47205.0
2020-10-02 12:20:00,30.59,30.61,30.55,30.56,36000.0,30.59,30.61,30.55,30.56,36000.0
2020-10-02 12:25:00,30.6,30.68,30.6,30.66,34890.0,30.6,30.68,30.6,30.66,34890.0
2020-10-02 12:30:00,30.67,30.68,30.64,30.67,12000.0,30.67,30.68,30.64,30.67,12000.0
2020-10-02 12:35:00,30.65,30.72,30.64,30.72,28500.0,30.65,30.72,30.64,30.72,28500.0
2020-10-02 12:40:00,30.68,30.69,30.67,30.67,13995.0,30.68,30.69,30.67,30.67,13995.0
2020-10-02 12:45:00,30.7,30.7,30.68,30.7,20565.0,30.7,30.7,30.68,30.7,20565.0
2020-10-02 12:50:00,30.69,30.76,30.65,30.75,21000.0,30.69,30.76,30.65,30.75,21000.0
2020-10-02 12:55:00,30.77,30.77,30.72,30.72,12000.0,30.77,30.77,30.72,30.72,12000.0
2020-10-02 13:00:00,30.74,30.75,30.73,30.73,10500.0,30.74,30.75,30.73,30.73,10500.0
2020-10-02 13:05:00,30.72,30.72,30.7,30.72,6000.0,30.72,30.72,30.7,30.72,6000.0
2020-10-02 13:10:00,30.74,30.76,30.67,30.69,15000.0,30.74,30.76,30.67,30.69,15000.0
2020-10-02 13:15:00,30.67,30.74,30.67,30.74,24000.0,30.67,30.74,30.67,30.74,24000.0
2020-10-02 13:20:00,30.71,30.78,30.71,30.78,15000.0,30.71,30.78,30.71,30.78,15000.0
2020-10-02 13:25:00,30.8,30.8,30.76,30.76,19500.0,30.8,30.8,30.76,30.76,19500.0
2020-10-02 13:30:00,30.76,30.76,30.69,30.69,10500.0,30.76,30.76,30.69,30.69,10500.0
2020-10-02 13:35:00,30.69,30.7,30.67,30.7,6000.0,30.69,30.7,30.67,30.7,6000.0
2020-10-02 13:40:00,30.71,30.71,30.58,30.58,16500.0,30.71,30.71,30.58,30.58,16500.0
2020-10-02 13:45:00,30.56,30.56,30.52,30.52,21000.0,30.56,30.56,30.52,30.52,21000.0
2020-10-02 13:50:00,30.56,30.57,30.56,30.57,10500.0,30.56,30.57,30.56,30.57,10500.0
2020-10-02 13:55:00,30.56,30.56,30.56,30.56,4500.0,30.56,30.56,30.56,30.56,4500.0
2020-10-02 14:00:00,30.58,30.65,30.57,30.63,24000.0,30.58,30.65,30.57,30.63,24000.0
2020-10-02 14:05:00,30.66,30.69,30.66,30.68,18000.0,30.66,30.69,30.66,30.68,18000.0
2020-10-02 14:10:00,30.68,30.68,30.66,30.67,21000.0,30.68,30.68,30.66,30.67,21000.0
2020-10-02 14:15:00,30.7,30.7,30.68,30.68,21000.0,30.7,30.7,30.68,30.68,21000.0
2020-10-02 14:20:00,30.7,30.7,30.68,30.68,46500.0,30.7,30.7,30.68,30.68,46500.0
2020-10-02 14:25:00,30.65,30.65,30.63,30.63,7500.0,30.65,30.65,30.63,30.63,7500.0
2020-10-02 14:30:00,30.65,30.65,30.62,30.65,25500.0,30.65,30.65,30.62,30.65,25500.0
2020-10-02 14:35:00,30.61,30.63,30.6,30.6,12000.0,30.61,30.63,30.6,30.6,12000.0
2020-10-02 14:40:00,30.59,30.6,30.59,30.6,9240.0,30.59,30.6,30.59,30.6,9240.0
2020-10-02 14:45:00,30.62,30.62,30.6,30.6,4500.0,30.62,30.62,30.6,30.6,4500.0
2020-10-02 14:50:00,30.61,30.61,30.61,30.61,3000.0,30.61,30.61,30.61,30.61,3000.0
2020-10-02 14:55:00,30.64,30.7,30.63,30.63,24000.0,30.64,30.7,30.63,30.63,24000.0
2020-10-02 15:00:00,30.63,30.63,30.63,30.63,1500.0,30.63,30.63,30.63,30.63,1500.0
2020-10-02 15:05:00,30.64,30.67,30.64,30.65,9000.0,30.64,30.67,30.64,30.65,9000.0
2020-10-02 15:10:00,30.65,30.7,30.62,30.62,21840.0,30.65,30.7,30.62,30.62,21840.0
2020-10-02 15:15:00,30.62,30.66,30.62,30.64,16500.0,30.62,30.66,30.62,30.64,16500.0
2020-10-02 15:20:00,30.65,30.67,30.65,30.67,20430.0,30.65,30.67,30.65,30.67,20430.0
2020-10-02 15:25:00,30.67,30.7,30.67,30.68,7500.0,30.67,30.7,30.67,30.68,7500.0
2020-10-02 15:30:00,30.68,30.68,30.65,30.67,36480.0,30.68,30.68,30.65,30.67,36480.0
2020-10-02 15:35:00,30.66,30.67,30.64,30.64,44025.0,30.66,30.67,30.64,30.64,44025.0
2020-10-02 15:40:00,30.66,30.66,30.62,30.63,42000.0,30.66,30.66,30.62,30.63,42000.0
2020-10-02 15:45:00,30.63,30.63,30.59,30.61,97155.0,30.63,30.63,30.59,30.61,97155.0
2020-10-02 15:50:00,30.6,30.61,30.55,30.55,47955.0,30.6,30.61,30.55,30.55,47955.0
2020-10-02 15:55:00,30.55,30.59,30.54,30.57,118620.0,30.55,30.59,30.54,30.57,118620.0
2020-10-05 09:30:00,30.65,30.91,30.6,30.84,101565.0,30.65,30.91,30.6,30.84,101565.0
2020-10-05 09:35:00,30.85,30.89,30.77,30.77,54870.0,30.85,30.89,30.77,30.77,54870.0
2020-10-05 09:40:00,30.81,30.82,30.75,30.75,37020.0,30.81,30.82,30.75,30.75,37020.0
2020-10-05 09:45:00,30.78,30.81,30.78,30.78,43485.0,30.78,30.81,30.78,30.78,43485.0
2020-10-05 09:50:00,30.78,30.79,30.71,30.71,21000.0,30.78,30.79,30.71,30.71,21000.0
2020-10-05 09:55:00,30.7,30.86,30.7,30.86,19500.0,30.7,30.86,30.7,30.86,19500.0
2020-10-05 10:00:00,30.85,30.9,30.82,30.88,27750.0,30.85,30.9,30.82,30.88,27750.0
2020-10-05 10:05:00,30.85,30.85,30.79,30.8,22500.0,30.85,30.85,30.79,30.8,22500.0
2020-10-05 10:10:00,30.79,30.79,30.76,30.77,13920.0,30.79,30.79,30.76,30.77,13920.0
2020-10-05 10:15:00,30.77,30.82,30.76,30.81,17805.0,30.77,30.82,30.76,30.81,17805.0
2020-10-05 10:20:00,30.81,30.84,30.81,30.81,13500.0,30.81,30.84,30.81,30.81,13500.0
2020-10-05 10:25:00,30.81,30.81,30.78,30.78,10500.0,30.81,30.81,30.78,30.78,10500.0
2020-10-05 10:30:00,30.78,30.81,30.77,30.77,37350.0,30.78,30.81,30.77,30.77,37350.0
2020-10-05 10:35:00,30.77,30.8,30.76,30.76,19395.0,30.77,30.8,30.76,30.76,19395.0
2020-10-05 10:40:00,30.82,30.82,30.81,30.82,7710.0,30.82,30.82,30.81,30.82,7710.0
2020-10-05 10:45:00,30.8,30.81,30.78,30.78,24120.0,30.8,30.81,30.78,30.78,24120.0
2020-10-05 10:50:00,30.81,30.83,30.81,30.81,15450.0,30.81,30.83,30.81,30.81,15450.0
2020-10-05 10:55:00,30.84,30.84,30.83,30.83,4500.0,30.84,30.84,30.83,30.83,4500.0
2020-10-05 11:00:00,30.81,30.83,30.8,30.8,34350.0,30.81,30.83,30.8,30.8,34350.0
2020-10-05 11:05:00,30.8,30.82,30.78,30.78,10500.0,30.8,30.82,30.78,30.78,10500.0
2020-10-05 11:10:00,30.8,30.8,30.8,30.8,1500.0,30.8,30.8,30.8,30.8,1500.0
2020-10-05 11:15:00,30.81,30.83,30.8,30.82,34650.0,30.81,30.83,30.8,30.82,34650.0
2020-10-05 11:20:00,30.81,30.82,30.79,30.8,15825.0,30.81,30.82,30.79,30.8,15825.0
2020-10-05 11:25:00,30.81,30.81,30.74,30.76,19500.0,30.81,30.81,30.74,30.76,19500.0
2020-10-05 11:30:00,30.75,30.77,30.75,30.76,12000.0,30.75,30.77,30.75,30.76,12000.0
2020-10-05 11:35:00,30.75,30.75,30.73,30.73,12000.0,30.75,30.75,30.73,30.73,12000.0
2020-10-05 11:40:00,30.74,30.76,30.73,30.73,18000.0,30.74,30.76,30.73,30.73,18000.0
2020-10-05 11:45:00,30.71,30.74,30.71,30.74,12000.0,30.71,30.74,30.71,30.74,12000.0
2020-10-05 11:50:00,30.74,30.79,30.73,30.79,21150.0,30.74,30.79,30.73,30.79,21150.0
2020-10-05 11:55:00,30.8,30.83,30.79,30.82,19950.0,30.8,30.83,30.79,30.82,19950.0
2020-10-05 12:00:00,30.83,30.83,30.82,30.82,7500.0,30.83,30.83,30.82,30.82,7500.0
2020-10-05 12:05:00,30.82,30.86,30.82,30.86,12000.0,30.82,30.86,30.82,30.86,12000.0
2020-10-05 12:10:00,30.87,30.89,30.87,30.87,22500.0,30.87,30.89,30.87,30.87,22500.0
2020-10-05 12:15:00,30.85,30.85,30.81,30.81,16770.0,30.85,30.85,30.81,30.81,16770.0
2020-10-05 12:20:00,30.82,30.85,30.82,30.82,12000.0,30.82,30.85,30.82,30.82,12000.0
2020-10-05 12:25:00,30.81,30.82,30.81,30.82,10500.0,30.81,30.82,30.81,30.82,10500.0
2020-10-05 12:30:00,30.82,30.82,30.82,30.82,1500.0,30.82,30.82,30.82,30.82,1500.0
2020-10-05 12:35:00,30.86,30.86,30.8,30.8,16500.0,30.86,30.86,30.8,30.8,16500.0
2020-10-05 12:40:00,30.8,30.81,30.79,30.8,19965.0,30.8,30.81,30.79,30.8,19965.0
2020-10-05 12:45:00,30.79,30.79,30.78,30.79,6015.0,30.79,30.79,30.78,30.79,6015.0
2020-10-05 12:50:00,30.78,30.78,30.77,30.78,15000.0,30.78,30.78,30.77,30.78,15000.0
2020-10-05 12:55:00,30.79,30.79,30.79,30.79,6000.0,30.79,30.79,30.79,30.79,6000.0
2020-10-05 13:00:00,30.81,30.81,30.76,30.76,15000.0,30.81,30.81,30.76,30.76,15000.0
2020-10-05 13:05:00,30.78,30.81,30.78,30.81,15315.0,30.78,30.81,30.78,30.81,15315.0
2020-10-05 13:10:00,30.83,30.83,30.79,30.8,18000.0,30.83,30.83,30.79,30.8,18000.0
2020-10-05 13:15:00,30.8,30.8,30.78,30.79,10500.0,30.8,30.8,30.78,30.79,10500.0
2020-10-05 13:20:00,30.79,30.8,30.78,30.8,13500.0,30.79,30.8,30.78,30.8,13500.0
2020-10-05 13:25:00,30.8,30.8,30.78,30.78,16500.0,30.8,30.8,30.78,30.78,16500.0
2020-10-05 13:30:00,30.78,30.79,30.77,30.77,30150.0,30.78,30.79,30.77,30.77,30150.0
2020-10-05 13:35:00,30.77,30.82,30.75,30.79,49710.0,30.77,30.82,30.75,30.79,49710.0
2020-10-05 13:40:00,30.78,30.78,30.7,30.71,43500.0,30.78,30.78,30.7,30.71,43500.0
2020-10-05 13:45:00,30.71,30.72,30.69,30.71,12000.0,30.71,30.72,30.69,30.71,12000.0
2020-10-05 13:50:00,30.69,30.7,30.69,30.7,6000.0,30.69,30.7,30.69,30.7,6000.0
2020-10-05 13:55:00,30.71,30.71,30.67,30.69,12000.0,30.71,30.71,30.67,30.69,12000.0
2020-10-05 14:00:00,30.7,30.7,30.66,30.67,15300.0,30.7,30.7,30.66,30.67,15300.0
2020-10-05 14:05:00,30.69,30.71,30.69,30.71,16620.0,30.69,30.71,30.69,30.71,16620.0
2020-10-05 14:10:00,30.71,30.73,30.71,30.73,7785.0,30.71,30.73,30.71,30.73,7785.0
2020-10-05 14:15:00,30.72,30.78,30.72,30.74,102720.0,30.72,30.78,30.72,30.74,102720.0
2020-10-05 14:20:00,30.76,30.77,30.76,30.76,18120.0,30.76,30.77,30.76,30.76,18120.0
2020-10-05 14:25:00,30.77,30.77,30.75,30.75,13500.0,30.77,30.77,30.75,30.75,13500.0
2020-10-05 14:30:00,30.78,30.8,30.77,30.77,10500.0,30.78,30.8,30.77,30.77,10500.0
2020-10-05 14:35:00,30.79,30.79,30.77,30.77,19500.0,30.79,30.79,30.77,30.77,19500.0
2020-10-05 14:40:00,30.78,30.79,30.76,30.79,22185.0,30.78,30.79,30.76,30.79,22185.0
2020-10-05 14:45:00,30.78,30.78,30.76,30.76,17625.0,30.78,30.78,30.76,30.76,17625.0
2020-10-05 14:50:00,30.76,30.76,30.71,30.71,21000.0,30.76,30.76,30.71,30.71,21000.0
2020-10-05 14:55:00,30.71,30.75,30.7,30.75,16605.0,30.71,30.75,30.7,30.75,16605.0
2020-10-05 15:00:00,30.77,30.81,30.74,30.78,160500.0,30.77,30.81,30.74,30.78,160500.0
2020-10-05 15:05:00,30.78,30.78,30.74,30.77,25710.0,30.78,30.78,30.74,30.77,25710.0
2020-10-05 15:10:00,30.78,30.78,30.76,30.76,16500.0,30.78,30.78,30.76,30.76,16500.0
2020-10-05 15:15:00,30.78,30.81,30.78,30.81,15405.0,30.78,30.81,30.78,30.81,15405.0
2020-10-05 15:20:00,30.81,30.82,30.77,30.79,75435.0,30.81,30.82,30.77,30.79,75435.0
2020-10-05 15:25:00,30.78,30.8,30.75,30.76,69600.0,30.78,30.8,30.75,30.76,69600.0
2020-10-05 15:30:00,30.75,30.76,30.73,30.73,38085.0,30.75,30.76,30.73,30.73,38085.0
2020-10-05 15:35:00,30.74,30.77,30.74,30.75,25500.0,30.74,30.77,30.74,30.75,25500.0
2020-10-05 15:40:00,30.75,30.75,30.74,30.74,28500.0,30.75,30.75,30.74,30.74,28500.0
2020-10-05 15:45:00,30.74,30.74,30.71,30.71,24000.0,30.74,30.74,30.71,30.71,24000.0
2020-10-05 15:50:00,30.73,30.73,30.64,30.64,61560.0,30.73,30.73,30.64,30.64,61560.0
2020-10-05 15:55:00,30.64,30.65,30.61,30.62,156795.0,30.64,30.65,30.61,30.62,156795.0
2020-10-06 09:30:00,30.64,30.73,30.64,30.72,81150.0,30.64,30.73,30.64,30.72,81150.0
2020-10-06 09:35:00,30.75,30.75,30.7,30.7,22320.0,30.75,30.75,30.7,30.7,22320.0
2020-10-06 09:40:00,30.68,30.68,30.54,30.54,113265.0,30.68,30.68,30.54,30.54,113265.0
2020-10-06 09:45:00,30.46,30.48,30.39,30.41,29805.0,30.46,30.48,30.39,30.41,29805.0
2020-10-06 09:50:00,30.46,30.53,30.42,30.53,45180.0,30.46,30.53,30.42,30.53,45180.0
2020-10-06 09:55:00,30.48,30.51,30.44,30.46,46935.0,30.48,30.51,30.44,30.46,46935.0
2020-10-06 10:00:00,30.47,30.49,30.37,30.38,72045.0,30.47,30.49,30.37,30.38,72045.0
2020-10-06 10:05:00,30.41,30.41,30.34,30.34,42195.0,30.41,30.41,30.34,30.34,42195.0
2020-10-06 10:10:00,30.34,30.39,30.34,30.38,60000.0,30.34,30.39,30.34,30.38,60000.0
2020-10-06 10:15:00,30.34,30.38,30.31,30.35,76560.0,30.34,30.38,30.31,30.35,76560.0
2020-10-06 10:20:00,30.33,30.37,30.32,30.32,35940.0,30.33,30.37,30.32,30.32,35940.0
2020-10-06 10:25:00,30.33,30.39,30.31,30.35,55365.0,30.33,30.39,30.31,30.35,55365.0
2020-10-06 10:30:00,30.33,30.36,30.31,30.34,29310.0,30.33,30.36,30.31,30.34,29310.0
2020-10-06 10:35:00,30.34,30.34,30.25,30.27,24000.0,30.34,30.34,30.25,30.27,24000.0
2020-10-06 10:40:00,30.27,30.32,30.18,30.23,64950.0,30.27,30.32,30.18,30.23,64950.0
2020-10-06 10:45:00,30.22,30.24,30.17,30.2,30000.0,30.22,30.24,30.17,30.2,30000.0
2020-10-06 10:50:00,30.21,30.22,30.16,30.17,63450.0,30.21,30.22,30.16,30.17,63450.0
2020-10-06 10:55:00,30.15,30.19,30.14,30.15,20100.0,30.15,30.19,30.14,30.15,20100.0
2020-10-06 11:00:00,30.14,30.15,30.12,30.12,16500.0,30.14,30.15,30.12,30.12,16500.0
2020-10-06 11:05:00,30.11,30.12,30.05,30.1,54420.0,30.11,30.12,30.05,30.1,54420.0
2020-10-06 11:10:00,30.06,30.06,30.05,30.05,16500.0,30.06,30.06,30.05,30.05,16500.0
2020-10-06 11:15:00,30.04,30.04,29.95,29.96,118455.0,30.04,30.04,29.95,29.96,118455.0
2020-10-06 11:20:00,30.0,30.02,29.97,29.99,30000.0,30.0,30.02,29.97,29.99,30000.0
2020-10-06 11:25:00,29.96,30.07,29.96,30.07,18000.0,29.96,30.07,29.96,30.07,18000.0
2020-10-06 11:30:00,30.03,30.04,30.0,30.03,29520.0,30.03,30.04,30.0,30.03,29520.0
2020-10-06 11:35:00,30.07,30.1,30.05,30.05,59790.0,30.07,30.1,30.05,30.05,59790.0
2020-10-06 11:40:00,30.05,30.09,30.05,30.06,47865.0,30.05,30.09,30.05,30.06,47865.0
2020-10-06 11:45:00,30.05,30.08,30.03,30.05,54750.0,30.05,30.08,30.03,30.05,54750.0
2020-10-06 11:50:00,30.03,30.03,29.96,30.0,31890.0,30.03,30.03,29.96,30.0,31890.0
2020-10-06 11:55:00,30.01,30.04,30.01,30.03,30000.0,30.01,30.04,30.01,30.03,30000.0
2020-10-06 12:00:00,30.01,30.06,30.01,30.05,48000.0,30.01,30.06,30.01,30.05,48000.0
2020-10-06 12:05:00,30.04,30.09,30.03,30.04,82560.0,30.04,30.09,30.03,30.04,82560.0
2020-10-06 12:10:00,30.05,30.05,30.0,30.0,23085.0,30.05,30.05,30.0,30.0,23085.0
2020-10-06 12:15:00,30.02,30.03,29.98,30.02,31845.0,30.02,30.03,29.98,30.02,31845.0
2020-10-06 12:20:00,30.0,30.04,29.99,30.04,31740.0,30.0,30.04,29.99,30.04,31740.0
2020-10-06 12:25:00,30.02,30.03,29.96,29.97,39450.0,30.02,30.03,29.96,29.97,39450.0
2020-10-06 12:30:00,29.96,29.96,29.94,29.94,21585.0,29.96,29.96,29.94,29.94,21585.0
2020-10-06 12:35:00,29.96,29.97,29.94,29.96,27000.0,29.96,29.97,29.94,29.96,27000.0
2020-10-06 12:40:00,29.95,29.95,29.93,29.95,55950.0,29.95,29.95,29.93,29.95,55950.0
2020-10-06 12:45:00,29.96,29.99,29.95,29.99,12000.0,29.96,29.99,29.95,29.99,12000.0
2020-10-06 12:50:00,30.02,30.03,30.0,30.02,27450.0,30.02,30.03,30.0,30.02,27450.0
2020-10-06 12:55:00,30.02,30.03,30.01,30.01,33510.0,30.02,30.03,30.01,30.01,33510.0
2020-10-06 13:00:00,30.03,30.06,30.02,30.05,48000.0,30.03,30.06,30.02,30.05,48000.0
2020-10-06 13:05:00,30.08,30.09,30.04,30.06,28500.0,30.08,30.09,30.04,30.06,28500.0
2020-10-06 13:10:00,30.07,30.07,30.03,30.03,21000.0,30.07,30.07,30.03,30.03,21000.0
2020-10-06 13:15:00,30.03,30.04,30.02,30.02,18375.0,30.03,30.04,30.02,30.02,18375.0
2020-10-06 13:20:00,30.06,30.08,30.04,30.05,67500.0,30.06,30.08,30.04,30.05,67500.0
2020-10-06 13:25:00,30.06,30.06,30.0,30.04,36000.0,30.06,30.06,30.0,30.04,36000.0
2020-10-06 13:30:00,30.01,30.05,30.01,30.02,24000.0,30.01,30.05,30.01,30.02,24000.0
2020-10-06 13:35:00,30.04,30.06,30.01,30.02,27750.0,30.04,30.06,30.01,30.02,27750.0
2020-10-06 13:40:00,30.03,30.07,30.03,30.04,56415.0,30.03,30.07,30.03,30.04,56415.0
2020-10-06 13:45:00,30.04,30.06,30.03,30.06,13500.0,30.04,30.06,30.03,30.06,13500.0
2020-10-06 13:50:00,30.09,30.11,30.07,30.08,34650.0,30.09,30.11,30.07,30.08,34650.0
2020-10-06 13:55:00,30.1,30.11,30.06,30.06,31500.0,30.1,30.11,30.06,30.06,31500.0
2020-10-06 14:00:00,30.07,30.09,30.05,30.05,11475.0,30.07,30.09,30.05,30.05,11475.0
2020-10-06 14:05:00,30.08,30.09,30.07,30.08,27000.0,30.08,30.09,30.07,30.08,27000.0
2020-10-06 14:10:00,30.08,30.1,30.06,30.07,21000.0,30.08,30.1,30.06,30.07,21000.0
2020-10-06 14:15:00,30.07,30.1,30.07,30.1,6000.0,30.07,30.1,30.07,30.1,6000.0
2020-10-06 14:20:00,30.13,30.13,30.13,30.13,4695.0,30.13,30.13,30.13,30.13,4695.0
2020-10-06 14:25:00,30.15,30.16,30.14,30.14,10500.0,30.15,30.16,30.14,30.14,10500.0
2020-10-06 14:30:00,30.17,30.17,30.13,30.15,38220.0,30.17,30.17,30.13,30.15,38220.0
2020-10-06 14:35:00,30.15,30.17,30.12,30.16,29835.0,30.15,30.17,30.12,30.16,29835.0
2020-10-06 14:40:00,30.14,30.17,30.13,30.17,25815.0,30.14,30.17,30.13,30.17,25815.0
2020-10-06 14:45:00,30.17,30.18,30.05,30.06,51540.0,30.17,30.18,30.05,30.06,51540.0
2020-10-06 14:50:00,30.02,30.02,29.8,29.82,28500.0,30.02,30.02,29.8,29.82,28500.0
2020-10-06 14:55:00,29.77,29.77,29.67,29.74,47655.0,29.77,29.77,29.67,29.74,47655.0
2020-10-06 15:00:00,29.77,29.77,29.61,29.61,48435.0,29.77,29.77,29.61,29.61,48435.0
2020-10-06 15:05:00,29.61,29.65,29.56,29.65,38475.0,29.61,29.65,29.56,29.65,38475.0
2020-10-06 15:10:00,29.65,29.68,29.61,29.63,60255.0,29.65,29.68,29.61,29.63,60255.0
2020-10-06 15:15:00,29.66,29.67,29.55,29.56,76140.0,29.66,29.67,29.55,29.56,76140.0
2020-10-06 15:20:00,29.59,29.64,29.56,29.58,413835.0,29.59,29.64,29.56,29.58,413835.0
2020-10-06 15:25:00,29.56,29.69,29.56,29.67,41250.0,29.56,29.69,29.56,29.67,41250.0
2020-10-06 15:30:00,29.67,29.81,29.67,29.81,54825.0,29.67,29.81,29.67,29.81,54825.0
2020-10-06 15:35:00,29.79,29.82,29.75,29.76,87360.0,29.79,29.82,29.75,29.76,87360.0
2020-10-06 15:40:00,29.75,29.76,29.7,29.72,113430.0,29.75,29.76,29.7,29.72,113430.0
2020-10-06 15:45:00,29.74,29.74,29.67,29.68,82500.0,29.74,29.74,29.67,29.68,82500.0
2020-10-06 15:50:00,29.68,29.71,29.58,29.59,155355.0,29.68,29.71,29.58,29.59,155355.0
2020-10-06 15:55:00,29.62,29.68,29.6,29.66,188595.0,29.62,29.68,29.6,29.66,188595.0
2020-10-07 09:30:00,29.8,30.11,29.8,30.08,92670.0,29.8,30.11,29.8,30.08,92670.0
2020-10-07 09:35:00,30.04,30.06,29.95,29.95,19500.0,30.04,30.06,29.95,29.95,19500.0
2020-10-07 09:40:00,30.0,30.04,29.92,29.92,48030.0,30.0,30.04,29.92,29.92,48030.0
2020-10-07 09:45:00,29.92,29.93,29.84,29.88,70860.0,29.92,29.93,29.84,29.88,70860.0
2020-10-07 09:50:00,29.9,29.91,29.85,29.91,42000.0,29.9,29.91,29.85,29.91,42000.0
2020-10-07 09:55:00,29.93,29.93,29.86,29.86,13230.0,29.93,29.93,29.86,29.86,13230.0
2020-10-07 10:00:00,29.88,29.88,29.87,29.88,15000.0,29.88,29.88,29.87,29.88,15000.0
2020-10-07 10:05:00,29.9,29.93,29.89,29.9,48000.0,29.9,29.93,29.89,29.9,48000.0
2020-10-07 10:10:00,29.89,29.89,29.82,29.84,60570.0,29.89,29.89,29.82,29.84,60570.0
2020-10-07 10:15:00,29.85,29.87,29.85,29.86,54450.0,29.85,29.87,29.85,29.86,54450.0
2020-10-07 10:20:00,29.85,29.87,29.82,29.82,39000.0,29.85,29.87,29.82,29.82,39000.0
2020-10-07 10:25:00,29.85,29.86,29.82,29.83,70500.0,29.85,29.86,29.82,29.83,70500.0
2020-10-07 10:30:00,29.83,29.9,29.83,29.86,59940.0,29.83,29.9,29.83,29.86,59940.0
2020-10-07 10:35:00,29.84,29.84,29.76,29.76,33480.0,29.84,29.84,29.76,29.76,33480.0
2020-10-07 10:40:00,29.77,29.82,29.77,29.82,13500.0,29.77,29.82,29.77,29.82,13500.0
2020-10-07 10:45:00,29.82,29.82,29.78,29.81,22500.0,29.82,29.82,29.78,29.81,22500.0
2020-10-07 10:50:00,29.82,29.83,29.81,29.82,24000.0,29.82,29.83,29.81,29.82,24000.0
2020-10-07 10:55:00,29.82,29.83,29.79,29.81,25710.0,29.82,29.83,29.79,29.81,25710.0
2020-10-07 11:00:00,29.79,29.84,29.79,29.83,14205.0,29.79,29.84,29.79,29.83,14205.0
2020-10-07 11:05:00,29.83,29.91,29.83,29.91,143310.0,29.83,29.91,29.83,29.91,143310.0
2020-10-07 11:10:00,29.91,29.92,29.86,29.9,74775.0,29.91,29.92,29.86,29.9,74775.0
2020-10-07 11:15:00,29.91,29.91,29.9,29.9,16500.0,29.91,29.91,29.9,29.9,16500.0
2020-10-07 11:20:00,29.87,29.87,29.84,29.86,25665.0,29.87,29.87,29.84,29.86,25665.0
2020-10-07 11:25:00,29.86,29.87,29.83,29.86,45825.0,29.86,29.87,29.83,29.86,45825.0
2020-10-07 11:30:00,29.86,29.9,29.86,29.9,23850.0,29.86,29.9,29.86,29.9,23850.0
2020-10-07 11:35:00,29.89,29.89,29.86,29.88,30015.0,29.89,29.89,29.86,29.88,30015.0
2020-10-07 11:40:00,29.91,29.91,29.84,29.84,66000.0,29.91,29.91,29.84,29.84,66000.0
2020-10-07 11:45:00,29.82,29.84,29.82,29.84,12000.0,29.82,29.84,29.82,29.84,12000.0
2020-10-07 11:50:00,29.85,29.85,29.84,29.84,24930.0,29.85,29.85,29.84,29.84,24930.0
2020-10-07 11:55:00,29.83,29.86,29.79,29.79,45000.0,29.83,29.86,29.79,29.79,45000.0
2020-10-07 12:00:00,29.8,29.82,29.78,29.78,25500.0,29.8,29.82,29.78,29.78,25500.0
2020-10-07 12:05:00,29.77,29.77,29.72,29.73,41880.0,29.77,29.77,29.72,29.73,41880.0
2020-10-07 12:10:00,29.74,29.76,29.74,29.75,19500.0,29.74,29.76,29.74,29.75,19500.0
2020-10-07 12:15:00,29.76,29.76,29.72,29.72,13500.0,29.76,29.76,29.72,29.72,13500.0
2020-10-07 12:20:00,29.72,29.72,29.69,29.7,27000.0,29.72,29.72,29.69,29.7,27000.0
2020-10-07 12:25:00,29.7,29.74,29.67,29.72,63900.0,29.7,29.74,29.67,29.72,63900.0
2020-10-07 12:30:00,29.71,29.74,29.7,29.71,92955.0,29.71,29.74,29.7,29.71,92955.0
2020-10-07 12:35:00,29.7,29.72,29.69,29.69,22500.0,29.7,29.72,29.69,29.69,22500.0
2020-10-07 12:40:00,29.69,29.72,29.69,29.69,16785.0,29.69,29.72,29.69,29.69,16785.0
2020-10-07 12:45:00,29.68,29.7,29.67,29.67,36000.0,29.68,29.7,29.67,29.67,36000.0
2020-10-07 12:50:00,29.69,29.69,29.67,29.69,14205.0,29.69,29.69,29.67,29.69,14205.0
2020-10-07 12:55:00,29.67,29.72,29.67,29.72,9000.0,29.67,29.72,29.67,29.72,9000.0
2020-10-07 13:00:00,29.73,29.73,29.71,29.71,15000.0,29.73,29.73,29.71,29.71,15000.0
2020-10-07 13:05:00,29.72,29.75,29.72,29.75,15000.0,29.72,29.75,29.72,29.75,15000.0
2020-10-07 13:10:00,29.73,29.77,29.73,29.73,54000.0,29.73,29.77,29.73,29.73,54000.0
2020-10-07 13:15:00,29.74,29.79,29.74,29.76,24000.0,29.74,29.79,29.74,29.76,24000.0
2020-10-07 13:20:00,29.78,29.82,29.78,29.82,6000.0,29.78,29.82,29.78,29.82,6000.0
2020-10-07 13:25:00,29.82,29.83,29.78,29.78,64500.0,29.82,29.83,29.78,29.78,64500.0
2020-10-07 13:30:00,29.79,29.8,29.76,29.77,82605.0,29.79,29.8,29.76,29.77,82605.0
2020-10-07 13:35:00,29.77,29.77,29.75,29.77,11250.0,29.77,29.77,29.75,29.77,11250.0
2020-10-07 13:40:00,29.76,29.78,29.76,29.78,57000.0,29.76,29.78,29.76,29.78,57000.0
2020-10-07 13:45:00,29.77,29.77,29.74,29.76,24000.0,29.77,29.77,29.74,29.76,24000.0
2020-10-07 13:50:00,29.77,29.78,29.73,29.75,30000.0,29.77,29.78,29.73,29.75,30000.0
2020-10-07 13:55:00,29.75,29.76,29.74,29.74,13500.0,29.75,29.76,29.74,29.74,13500.0
2020-10-07 14:00:00,29.75,29.75,29.73,29.74,49500.0,29.75,29.75,29.73,29.74,49500.0
2020-10-07 14:05:00,29.75,29.76,29.72,29.73,27000.0,29.75,29.76,29.72,29.73,27000.0
2020-10-07 14:10:00,29.73,29.73,29.72,29.72,19500.0,29.73,29.73,29.72,29.72,19500.0
2020-10-07 14:15:00,29.72,29.77,29.72,29.76,35865.0,29.72,29.77,29.72,29.76,35865.0
2020-10-07 14:20:00,29.75,29.75,29.73,29.75,437460.0,29.75,29.75,29.73,29.75,437460.0
2020-10-07 14:25:00,29.75,29.78,29.74,29.75,49860.0,29.75,29.78,29.74,29.75,49860.0
2020-10-07 14:30:00,29.77,29.81,29.77,29.8,22500.0,29.77,29.81,29.77,29.8,22500.0
2020-10-07 14:35:00,29.8,29.83,29.76,29.78,118740.0,29.8,29.83,29.76,29.78,118740.0
2020-10-07 14:40:00,29.78,29.78,29.71,29.76,42000.0,29.78,29.78,29.71,29.76,42000.0
2020-10-07 14:45:00,29.77,29.77,29.74,29.74,36105.0,29.77,29.77,29.74,29.74,36105.0
2020-10-07 14:50:00,29.74,29.75,29.72,29.73,53160.0,29.74,29.75,29.72,29.73,53160.0
2020-10-07 14:55:00,29.72,29.74,29.71,29.71,40500.0,29.72,29.74,29.71,29.71,40500.0
2020-10-07 15:00:00,29.73,29.73,29.69,29.72,46500.0,29.73,29.73,29.69,29.72,46500.0
2020-10-07 15:05:00,29.73,29.79,29.73,29.76,94500.0,29.73,29.79,29.73,29.76,94500.0
2020-10-07 15:10:00,29.75,29.77,29.73,29.73,54750.0,29.75,29.77,29.73,29.73,54750.0
2020-10-07 15:15:00,29.73,29.78,29.72,29.76,34500.0,29.73,29.78,29.72,29.76,34500.0
2020-10-07 15:20:00,29.77,29.79,29.77,29.77,87375.0,29.77,29.79,29.77,29.77,87375.0
2020-10-07 15:25:00,29.77,29.78,29.75,29.77,48810.0,29.77,29.78,29.75,29.77,48810.0
2020-10-07 15:30:00,29.79,29.82,29.74,29.74,90120.0,29.79,29.82,29.74,29.74,90120.0
2020-10-07 15:35:00,29.76,29.77,29.73,29.75,101340.0,29.76,29.77,29.73,29.75,101340.0
2020-10-07 15:40:00,29.75,29.75,29.68,29.69,95850.0,29.75,29.75,29.68,29.69,95850.0
2020-10-07 15:45:00,29.69,29.73,29.67,29.67,240870.0,29.69,29.73,29.67,29.67,240870.0
2020-10-07 15:50:00,29.69,29.69,29.62,29.68,175125.0,29.69,29.69,29.62,29.68,175125.0
2020-10-07 15:55:00,29.67,29.68,29.63,29.64,314580.0,29.67,29.68,29.63,29.64,314580.0
2020-10-08 09:30:00,29.8,29.9,29.8,29.89,67050.0,29.8,29.9,29.8,29.89,67050.0
2020-10-08 09:35:00,29.87,30.02,29.87,29.96,54000.0,29.87,30.02,29.87,29.96,54000.0
2020-10-08 09:40:00,29.97,30.02,29.96,29.96,36000.0,29.97,30.02,29.96,29.96,36000.0
2020-10-08 09:45:00,29.94,29.96,29.9,29.92,57300.0,29.94,29.96,29.9,29.92,57300.0
2020-10-08 09:50:00,29.92,29.96,29.9,29.93,46410.0,29.92,29.96,29.9,29.93,46410.0
2020-10-08 09:55:00,29.96,29.96,29.89,29.92,36600.0,29.96,29.96,29.89,29.92,36600.0
2020-10-08 10:00:00,29.96,29.96,29.83,29.91,59055.0,29.96,29.96,29.83,29.91,59055.0
2020-10-08 10:05:00,29.92,29.94,29.9,29.92,61245.0,29.92,29.94,29.9,29.92,61245.0
2020-10-08 10:10:00,29.91,29.96,29.91,29.96,61500.0,29.91,29.96,29.91,29.96,61500.0
2020-10-08 10:15:00,29.97,30.0,29.95,29.98,33255.0,29.97,30.0,29.95,29.98,33255.0
2020-10-08 10:20:00,29.97,29.99,29.96,29.99,36030.0,29.97,29.99,29.96,29.99,36030.0
2020-10-08 10:25:00,29.98,30.01,29.95,30.01,65220.0,29.98,30.01,29.95,30.01,65220.0
2020-10-08 10:30:00,30.02,30.08,30.02,30.07,69210.0,30.02,30.08,30.02,30.07,69210.0
2020-10-08 10:35:00,30.07,30.08,30.06,30.07,33000.0,30.07,30.08,30.06,30.07,33000.0
2020-10-08 10:40:00,30.08,30.11,30.05,30.1,43800.0,30.08,30.11,30.05,30.1,43800.0
2020-10-08 10:45:00,30.11,30.15,30.11,30.14,35205.0,30.11,30.15,30.11,30.14,35205.0
2020-10-08 10:50:00,30.17,30.17,30.08,30.08,61140.0,30.17,30.17,30.08,30.08,61140.0
2020-10-08 10:55:00,30.1,30.11,30.06,30.06,49500.0,30.1,30.11,30.06,30.06,49500.0
2020-10-08 11:00:00,30.06,30.07,30.05,30.07,16905.0,30.06,30.07,30.05,30.07,16905.0
2020-10-08 11:05:00,30.09,30.1,30.07,30.08,44160.0,30.09,30.1,30.07,30.08,44160.0
2020-10-08 11:10:00,30.08,30.1,30.08,30.1,58530.0,30.08,30.1,30.08,30.1,58530.0
2020-10-08 11:15:00,30.1,30.12,30.1,30.11,33555.0,30.1,30.12,30.1,30.11,33555.0
2020-10-08 11:20:00,30.12,30.15,30.1,30.12,60060.0,30.12,30.15,30.1,30.12,60060.0
2020-10-08 11:25:00,30.12,30.12,30.08,30.1,40800.0,30.12,30.12,30.08,30.1,40800.0
2020-10-08 11:30:00,30.1,30.1,30.01,30.04,43650.0,30.1,30.1,30.01,30.04,43650.0
2020-10-08 11:35:00,30.04,30.07,30.01,30.07,84120.0,30.04,30.07,30.01,30.07,84120.0
2020-10-08 11:40:00,30.07,30.07,30.03,30.04,15000.0,30.07,30.07,30.03,30.04,15000.0
2020-10-08 11:45:00,30.03,30.05,30.02,30.02,38160.0,30.03,30.05,30.02,30.02,38160.0
2020-10-08 11:50:00,30.03,30.08,30.03,30.08,13500.0,30.03,30.08,30.03,30.08,13500.0
2020-10-08 11:55:00,30.09,30.09,30.06,30.06,37500.0,30.09,30.09,30.06,30.06,37500.0
2020-10-08 12:00:00,30.07,30.08,30.05,30.06,22890.0,30.07,30.08,30.05,30.06,22890.0
2020-10-08 12:05:00,30.07,30.11,30.07,30.08,27075.0,30.07,30.11,30.07,30.08,27075.0
2020-10-08 12:10:00,30.08,30.1,30.08,30.1,10500.0,30.08,30.1,30.08,30.1,10500.0
2020-10-08 12:15:00,30.12,30.14,30.12,30.12,22575.0,30.12,30.14,30.12,30.12,22575.0
2020-10-08 12:20:00,30.12,30.23,30.12,30.23,18000.0,30.12,30.23,30.12,30.23,18000.0
2020-10-08 12:25:00,30.22,30.26,30.22,30.26,3000.0,30.22,30.26,30.22,30.26,3000.0
2020-10-08 12:30:00,30.27,30.27,30.25,30.25,34635.0,30.27,30.27,30.25,30.25,34635.0
2020-10-08 12:35:00,30.26,30.31,30.26,30.29,21135.0,30.26,30.31,30.26,30.29,21135.0
2020-10-08 12:40:00,30.29,30.31,30.28,30.3,42000.0,30.29,30.31,30.28,30.3,42000.0
2020-10-08 12:45:00,30.3,30.31,30.29,30.29,19980.0,30.3,30.31,30.29,30.29,19980.0
2020-10-08 12:50:00,30.29,30.31,30.29,30.31,25500.0,30.29,30.31,30.29,30.31,25500.0
2020-10-08 12:55:00,30.31,30.32,30.3,30.3,24000.0,30.31,30.32,30.3,30.3,24000.0
2020-10-08 13:00:00,30.3,30.3,30.28,30.29,30000.0,30.3,30.3,30.28,30.29,30000.0
2020-10-08 13:05:00,30.3,30.33,30.29,30.31,7500.0,30.3,30.33,30.29,30.31,7500.0
2020-10-08 13:10:00,30.32,30.32,30.3,30.3,19500.0,30.32,30.32,30.3,30.3,19500.0
2020-10-08 13:15:00,30.33,30.34,30.32,30.32,10500.0,30.33,30.34,30.32,30.32,10500.0
2020-10-08 13:20:00,30.32,30.33,30.31,30.32,18000.0,30.32,30.33,30.31,30.32,18000.0
2020-10-08 13:25:00,30.31,30.31,30.27,30.28,43230.0,30.31,30.31,30.27,30.28,43230.0
2020-10-08 13:30:00,30.27,30.28,30.22,30.22,36270.0,30.27,30.28,30.22,30.22,36270.0
2020-10-08 13:35:00,30.22,30.27,30.21,30.26,28920.0,30.22,30.27,30.21,30.26,28920.0
2020-10-08 13:40:00,30.26,30.26,30.21,30.21,10500.0,30.26,30.26,30.21,30.21,10500.0
2020-10-08 13:45:00,30.21,30.21,30.15,30.16,48420.0,30.21,30.21,30.15,30.16,48420.0
2020-10-08 13:50:00,30.17,30.23,30.17,30.21,18000.0,30.17,30.23,30.17,30.21,18000.0
2020-10-08 13:55:00,30.2,30.26,30.2,30.23,24315.0,30.2,30.26,30.2,30.23,24315.0
2020-10-08 14:00:00,30.24,30.27,30.23,30.27,10755.0,30.24,30.27,30.23,30.27,10755.0
2020-10-08 14:05:00,30.27,30.28,30.24,30.26,129810.0,30.27,30.28,30.24,30.26,129810.0
2020-10-08 14:10:00,30.27,30.27,30.27,30.27,1500.0,30.27,30.27,30.27,30.27,1500.0
2020-10-08 14:15:00,30.29,30.29,30.26,30.26,10590.0,30.29,30.29,30.26,30.26,10590.0
2020-10-08 14:20:00,30.26,30.31,30.26,30.29,33000.0,30.26,30.31,30.26,30.29,33000.0
2020-10-08 14:25:00,30.29,30.3,30.27,30.29,21000.0,30.29,30.3,30.27,30.29,21000.0
2020-10-08 14:30:00,30.29,30.35,30.29,30.33,24000.0,30.29,30.35,30.29,30.33,24000.0
2020-10-08 14:35:00,30.31,30.35,30.3,30.35,21210.0,30.31,30.35,30.3,30.35,21210.0
2020-10-08 14:40:00,30.35,30.36,30.32,30.32,24000.0,30.35,30.36,30.32,30.32,24000.0
2020-10-08 14:45:00,30.32,30.34,30.32,30.33,24180.0,30.32,30.34,30.32,30.33,24180.0
2020-10-08 14:50:00,30.36,30.36,30.34,30.35,19500.0,30.36,30.36,30.34,30.35,19500.0
2020-10-08 14:55:00,30.33,30.34,30.3,30.34,27000.0,30.33,30.34,30.3,30.34,27000.0
2020-10-08 15:00:00,30.37,30.38,30.31,30.31,28965.0,30.37,30.38,30.31,30.31,28965.0
2020-10-08 15:05:00,30.33,30.34,30.27,30.27,42600.0,30.33,30.34,30.27,30.27,42600.0
2020-10-08 15:10:00,30.28,30.29,30.25,30.25,19500.0,30.28,30.29,30.25,30.25,19500.0
2020-10-08 15:15:00,30.24,30.26,30.2,30.26,27750.0,30.24,30.26,30.2,30.26,27750.0
2020-10-08 15:20:00,30.25,30.26,30.21,30.26,28560.0,30.25,30.26,30.21,30.26,28560.0
2020-10-08 15:25:00,30.26,30.26,30.23,30.23,43500.0,30.26,30.26,30.23,30.23,43500.0
2020-10-08 15:30:00,30.25,30.27,30.24,30.27,41010.0,30.25,30.27,30.24,30.27,41010.0
2020-10-08 15:35:00,30.26,30.28,30.25,30.25,52335.0,30.26,30.28,30.25,30.25,52335.0
2020-10-08 15:40:00,30.26,30.3,30.25,30.25,91545.0,30.26,30.3,30.25,30.25,91545.0
2020-10-08 15:45:00,30.27,30.27,30.21,30.22,81855.0,30.27,30.27,30.21,30.22,81855.0
2020-10-08 15:50:00,30.21,30.21,30.14,30.2,146385.0,30.21,30.21,30.14,30.2,146385.0
2020-10-08 15:55:00,30.19,30.24,30.15,30.24,237810.0,30.19,30.24,30.15,30.24,237810.0
2020-10-09 09:30:00,30.31,30.33,30.18,30.27,99255.0,30.31,30.33,30.18,30.27,99255.0
2020-10-09 09:35:00,30.24,30.28,30.24,30.28,4500.0,30.24,30.28,30.24,30.28,4500.0
2020-10-09 09:40:00,30.26,30.29,30.26,30.29,6000.0,30.26,30.29,30.26,30.29,6000.0
2020-10-09 09:45:00,30.26,30.32,30.25,30.31,46065.0,30.26,30.32,30.25,30.31,46065.0
2020-10-09 09:50:00,30.3,30.34,30.27,30.34,76815.0,30.3,30.34,30.27,30.34,76815.0
2020-10-09 09:55:00,30.33,30.34,30.25,30.25,56760.0,30.33,30.34,30.25,30.25,56760.0
2020-10-09 10:00:00,30.25,30.26,30.21,30.21,25635.0,30.25,30.26,30.21,30.21,25635.0
2020-10-09 10:05:00,30.22,30.22,30.17,30.2,30765.0,30.22,30.22,30.17,30.2,30765.0
2020-10-09 10:10:00,30.17,30.23,30.17,30.22,34500.0,30.17,30.23,30.17,30.22,34500.0
2020-10-09 10:15:00,30.18,30.24,30.18,30.22,24000.0,30.18,30.24,30.18,30.22,24000.0
2020-10-09 10:20:00,30.23,30.24,30.21,30.21,34500.0,30.23,30.24,30.21,30.21,34500.0
2020-10-09 10:25:00,30.2,30.2,30.11,30.11,30000.0,30.2,30.2,30.11,30.11,30000.0
2020-10-09 10:30:00,30.14,30.15,30.09,30.09,24540.0,30.14,30.15,30.09,30.09,24540.0
2020-10-09 10:35:00,30.05,30.08,30.01,30.01,29775.0,30.05,30.08,30.01,30.01,29775.0
2020-10-09 10:40:00,29.99,29.99,29.91,29.95,33720.0,29.99,29.99,29.91,29.95,33720.0
2020-10-09 10:45:00,29.98,30.05,29.98,30.03,33690.0,29.98,30.05,29.98,30.03,33690.0
2020-10-09 10:50:00,30.02,30.04,30.0,30.0,33375.0,30.02,30.04,30.0,30.0,33375.0
2020-10-09 10:55:00,29.98,29.99,29.95,29.95,18000.0,29.98,29.99,29.95,29.95,18000.0
2020-10-09 11:00:00,29.96,29.99,29.94,29.99,31500.0,29.96,29.99,29.94,29.99,31500.0
2020-10-09 11:05:00,29.99,30.01,29.97,29.97,51270.0,29.99,30.01,29.97,29.97,51270.0
2020-10-09 11:10:00,29.96,29.98,29.94,29.97,63705.0,29.96,29.98,29.94,29.97,63705.0
2020-10-09 11:15:00,29.97,29.98,29.97,29.98,15000.0,29.97,29.98,29.97,29.98,15000.0
2020-10-09 11:20:00,29.98,29.99,29.96,29.97,22500.0,29.98,29.99,29.96,29.97,22500.0
2020-10-09 11:25:00,29.97,30.01,29.97,30.0,33000.0,29.97,30.01,29.97,30.0,33000.0
2020-10-09 11:30:00,30.01,30.03,30.01,30.02,19845.0,30.01,30.03,30.01,30.02,19845.0
2020-10-09 11:35:00,30.03,30.09,30.03,30.09,21000.0,30.03,30.09,30.03,30.09,21000.0
2020-10-09 11:40:00,30.08,30.12,30.07,30.09,28500.0,30.08,30.12,30.07,30.09,28500.0
2020-10-09 11:45:00,30.1,30.22,30.1,30.22,103140.0,30.1,30.22,30.1,30.22,103140.0
2020-10-09 11:50:00,30.23,30.23,30.12,30.2,51000.0,30.23,30.23,30.12,30.2,51000.0
2020-10-09 11:55:00,30.18,30.21,30.18,30.19,16500.0,30.18,30.21,30.18,30.19,16500.0
2020-10-09 12:00:00,30.2,30.22,30.18,30.21,30000.0,30.2,30.22,30.18,30.21,30000.0
2020-10-09 12:05:00,30.21,30.26,30.21,30.25,21390.0,30.21,30.26,30.21,30.25,21390.0
2020-10-09 12:10:00,30.25,30.26,30.23,30.24,16500.0,30.25,30.26,30.23,30.24,16500.0
2020-10-09 12:15:00,30.23,30.26,30.22,30.26,31500.0,30.23,30.26,30.22,30.26,31500.0
2020-10-09 12:20:00,30.27,30.3,30.24,30.24,46500.0,30.27,30.3,30.24,30.24,46500.0
2020-10-09 12:25:00,30.25,30.27,30.21,30.25,37095.0,30.25,30.27,30.21,30.25,37095.0
2020-10-09 12:30:00,30.25,30.28,30.23,30.26,50430.0,30.25,30.28,30.23,30.26,50430.0
2020-10-09 12:35:00,30.24,30.29,30.24,30.28,10500.0,30.24,30.29,30.24,30.28,10500.0
2020-10-09 12:40:00,30.28,30.28,30.23,30.26,28500.0,30.28,30.28,30.23,30.26,28500.0
2020-10-09 12:45:00,30.27,30.27,30.23,30.23,16500.0,30.27,30.27,30.23,30.23,16500.0
2020-10-09 12:50:00,30.24,30.24,30.2,30.24,15000.0,30.24,30.24,30.2,30.24,15000.0
2020-10-09 12:55:00,30.25,30.26,30.24,30.24,7500.0,30.25,30.26,30.24,30.24,7500.0
2020-10-09 13:00:00,30.27,30.27,30.23,30.25,34500.0,30.27,30.27,30.23,30.25,34500.0
2020-10-09 13:05:00,30.26,30.27,30.24,30.27,10500.0,30.26,30.27,30.24,30.27,10500.0
2020-10-09 13:10:00,30.28,30.28,30.25,30.26,11010.0,30.28,30.28,30.25,30.26,11010.0
2020-10-09 13:15:00,30.27,30.29,30.23,30.23,26475.0,30.27,30.29,30.23,30.23,26475.0
2020-10-09 13:20:00,30.23,30.24,30.22,30.24,12000.0,30.23,30.24,30.22,30.24,12000.0
2020-10-09 13:25:00,30.24,30.24,30.21,30.22,22500.0,30.24,30.24,30.21,30.22,22500.0
2020-10-09 13:30:00,30.21,30.22,30.2,30.22,12495.0,30.21,30.22,30.2,30.22,12495.0
2020-10-09 13:35:00,30.22,30.22,30.21,30.21,27000.0,30.22,30.22,30.21,30.21,27000.0
2020-10-09 13:40:00,30.21,30.21,30.12,30.15,34200.0,30.21,30.21,30.12,30.15,34200.0
2020-10-09 13:45:00,30.16,30.19,30.16,30.17,27000.0,30.16,30.19,30.16,30.17,27000.0
2020-10-09 13:50:00,30.17,30.17,30.16,30.16,13500.0,30.17,30.17,30.16,30.16,13500.0
2020-10-09 13:55:00,30.16,30.18,30.15,30.16,36000.0,30.16,30.18,30.15,30.16,36000.0
2020-10-09 14:00:00,30.18,30.18,30.16,30.16,12000.0,30.18,30.18,30.16,30.16,12000.0
2020-10-09 14:05:00,30.16,30.16,30.12,30.12,21000.0,30.16,30.16,30.12,30.12,21000.0
2020-10-09 14:10:00,30.12,30.12,30.1,30.11,24000.0,30.12,30.12,30.1,30.11,24000.0
2020-10-09 14:15:00,30.1,30.12,30.1,30.1,21000.0,30.1,30.12,30.1,30.1,21000.0
2020-10-09 14:20:00,30.11,30.11,30.07,30.07,22170.0,30.11,30.11,30.07,30.07,22170.0
2020-10-09 14:25:00,30.06,30.06,30.04,30.06,10500.0,30.06,30.06,30.04,30.06,10500.0
2020-10-09 14:30:00,30.07,30.08,30.06,30.07,37545.0,30.07,30.08,30.06,30.07,37545.0
2020-10-09 14:35:00,30.07,30.07,30.04,30.04,24000.0,30.07,30.07,30.04,30.04,24000.0
2020-10-09 14:40:00,30.07,30.15,30.07,30.11,44625.0,30.07,30.15,30.07,30.11,44625.0
2020-10-09 14:45:00,30.14,30.14,30.12,30.12,9000.0,30.14,30.14,30.12,30.12,9000.0
2020-10-09 14:50:00,30.12,30.14,30.12,30.12,35295.0,30.12,30.14,30.12,30.12,35295.0
2020-10-09 14:55:00,30.12,30.13,30.1,30.1,49500.0,30.12,30.13,30.1,30.1,49500.0
2020-10-09 15:00:00,30.12,30.13,30.1,30.12,36000.0,30.12,30.13,30.1,30.12,36000.0
2020-10-09 15:05:00,30.11,30.13,30.09,30.13,33000.0,30.11,30.13,30.09,30.13,33000.0
2020-10-09 15:10:00,30.13,30.14,30.13,30.13,16500.0,30.13,30.14,30.13,30.13,16500.0
2020-10-09 15:15:00,30.12,30.15,30.12,30.15,24000.0,30.12,30.15,30.12,30.15,24000.0
2020-10-09 15:20:00,30.15,30.2,30.15,30.18,33000.0,30.15,30.2,30.15,30.18,33000.0
2020-10-09 15:25:00,30.19,30.2,30.19,30.19,30000.0,30.19,30.2,30.19,30.19,30000.0
2020-10-09 15:30:00,30.19,30.19,30.16,30.17,52635.0,30.19,30.19,30.16,30.17,52635.0
2020-10-09 15:35:00,30.16,30.17,30.11,30.11,78195.0,30.16,30.17,30.11,30.11,78195.0
2020-10-09 15:40:00,30.12,30.12,30.06,30.08,60000.0,30.12,30.12,30.06,30.08,60000.0
2020-10-09 15:45:00,30.07,30.09,30.03,30.03,71370.0,30.07,30.09,30.03,30.03,71370.0
2020-10-09 15:50:00,30.04,30.04,29.96,29.97,172215.0,30.04,30.04,29.96,29.97,172215.0
2020-10-09 15:55:00,29.96,29.99,29.95,29.96,334890.0,29.96,29.99,29.95,29.96,334890.0
2020-10-12 09:30:00,30.18,30.28,30.01,30.13,144045.0,30.18,30.28,30.01,30.13,144045.0
2020-10-12 09:35:00,30.12,30.2,30.09,30.13,25500.0,30.12,30.2,30.09,30.13,25500.0
2020-10-12 09:40:00,30.17,30.25,30.17,30.24,31950.0,30.17,30.25,30.17,30.24,31950.0
2020-10-12 09:45:00,30.24,30.29,30.22,30.28,40815.0,30.24,30.29,30.22,30.28,40815.0
2020-10-12 09:50:00,30.28,30.28,30.15,30.17,90000.0,30.28,30.28,30.15,30.17,90000.0
2020-10-12 09:55:00,30.11,30.19,30.04,30.08,52500.0,30.11,30.19,30.04,30.08,52500.0
2020-10-12 10:00:00,30.14,30.14,30.0,30.01,237000.0,30.14,30.14,30.0,30.01,237000.0
2020-10-12 10:05:00,30.02,30.04,29.96,29.97,113370.0,30.02,30.04,29.96,29.97,113370.0
2020-10-12 10:10:00,30.0,30.07,29.99,30.03,36420.0,30.0,30.07,29.99,30.03,36420.0
2020-10-12 10:15:00,30.05,30.08,30.0,30.0,30000.0,30.05,30.08,30.0,30.0,30000.0
2020-10-12 10:20:00,30.03,30.04,30.0,30.04,19500.0,30.03,30.04,30.0,30.04,19500.0
2020-10-12 10:25:00,30.05,30.05,30.0,30.03,58725.0,30.05,30.05,30.0,30.03,58725.0
2020-10-12 10:30:00,30.01,30.02,29.99,30.01,37095.0,30.01,30.02,29.99,30.01,37095.0
2020-10-12 10:35:00,30.01,30.02,29.99,29.99,34950.0,30.01,30.02,29.99,29.99,34950.0
2020-10-12 10:40:00,30.0,30.03,29.98,30.0,87000.0,30.0,30.03,29.98,30.0,87000.0
2020-10-12 10:45:00,30.02,30.07,30.0,30.07,94500.0,30.02,30.07,30.0,30.07,94500.0
2020-10-12 10:50:00,30.08,30.11,30.05,30.08,86790.0,30.08,30.11,30.05,30.08,86790.0
2020-10-12 10:55:00,30.09,30.09,30.07,30.07,124500.0,30.09,30.09,30.07,30.07,124500.0
2020-10-12 11:00:00,30.07,30.1,30.07,30.09,120000.0,30.07,30.1,30.07,30.09,120000.0
2020-10-12 11:05:00,30.08,30.23,30.07,30.13,107685.0,30.08,30.23,30.07,30.13,107685.0
2020-10-12 11:10:00,30.18,30.3,30.18,30.29,36000.0,30.18,30.3,30.18,30.29,36000.0
2020-10-12 11:15:00,30.3,30.32,30.28,30.32,22500.0,30.3,30.32,30.28,30.32,22500.0
2020-10-12 11:20:00,30.3,30.35,30.3,30.35,17895.0,30.3,30.35,30.3,30.35,17895.0
2020-10-12 11:25:00,30.38,30.39,30.34,30.37,34500.0,30.38,30.39,30.34,30.37,34500.0
2020-10-12 11:30:00,30.41,30.48,30.41,30.46,28500.0,30.41,30.48,30.41,30.46,28500.0
2020-10-12 11:35:00,30.44,30.51,30.44,30.51,34740.0,30.44,30.51,30.44,30.51,34740.0
2020-10-12 11:40:00,30.51,30.52,30.5,30.51,18000.0,30.51,30.52,30.5,30.51,18000.0
2020-10-12 11:45:00,30.51,30.51,30.48,30.51,54000.0,30.51,30.51,30.48,30.51,54000.0
2020-10-12 11:50:00,30.51,30.54,30.5,30.53,25500.0,30.51,30.54,30.5,30.53,25500.0
2020-10-12 11:55:00,30.54,30.57,30.54,30.57,12000.0,30.54,30.57,30.54,30.57,12000.0
2020-10-12 12:00:00,30.57,30.59,30.54,30.57,33000.0,30.57,30.59,30.54,30.57,33000.0
2020-10-12 12:05:00,30.57,30.61,30.56,30.61,22935.0,30.57,30.61,30.56,30.61,22935.0
2020-10-12 12:10:00,30.62,30.64,30.59,30.61,18000.0,30.62,30.64,30.59,30.61,18000.0
2020-10-12 12:15:00,30.6,30.61,30.58,30.6,14565.0,30.6,30.61,30.58,30.6,14565.0
2020-10-12 12:20:00,30.61,30.66,30.61,30.66,94470.0,30.61,30.66,30.61,30.66,94470.0
2020-10-12 12:25:00,30.64,30.65,30.59,30.63,43500.0,30.64,30.65,30.59,30.63,43500.0
2020-10-12 12:30:00,30.61,30.65,30.61,30.65,12000.0,30.61,30.65,30.61,30.65,12000.0
2020-10-12 12:35:00,30.66,30.66,30.64,30.66,15000.0,30.66,30.66,30.64,30.66,15000.0
2020-10-12 12:40:00,30.67,30.71,30.67,30.71,15000.0,30.67,30.71,30.67,30.71,15000.0
2020-10-12 12:45:00,30.72,30.73,30.7,30.7,16500.0,30.72,30.73,30.7,30.7,16500.0
2020-10-12 12:50:00,30.67,30.71,30.64,30.69,16500.0,30.67,30.71,30.64,30.69,16500.0
2020-10-12 12:55:00,30.63,30.63,30.58,30.59,15000.0,30.63,30.63,30.58,30.59,15000.0
2020-10-12 13:00:00,30.59,30.64,30.59,30.62,26115.0,30.59,30.64,30.59,30.62,26115.0
2020-10-12 13:05:00,30.63,30.64,30.61,30.61,18000.0,30.63,30.64,30.61,30.61,18000.0
2020-10-12 13:10:00,30.6,30.65,30.59,30.64,36000.0,30.6,30.65,30.59,30.64,36000.0
2020-10-12 13:15:00,30.64,30.69,30.64,30.68,22500.0,30.64,30.69,30.64,30.68,22500.0
2020-10-12 13:20:00,30.69,30.69,30.62,30.65,12000.0,30.69,30.69,30.62,30.65,12000.0
2020-10-12 13:25:00,30.65,30.72,30.65,30.7,34500.0,30.65,30.72,30.65,30.7,34500.0
2020-10-12 13:30:00,30.71,30.74,30.71,30.73,18000.0,30.71,30.74,30.71,30.73,18000.0
2020-10-12 13:35:00,30.72,30.72,30.68,30.71,18000.0,30.72,30.72,30.68,30.71,18000.0
2020-10-12 13:40:00,30.7,30.71,30.64,30.65,19500.0,30.7,30.71,30.64,30.65,19500.0
2020-10-12 13:45:00,30.67,30.71,30.66,30.69,36000.0,30.67,30.71,30.66,30.69,36000.0
2020-10-12 13:50:00,30.69,30.7,30.64,30.64,9000.0,30.69,30.7,30.64,30.64,9000.0
2020-10-12 13:55:00,30.66,30.7,30.66,30.67,18000.0,30.66,30.7,30.66,30.67,18000.0
2020-10-12 14:00:00,30.69,30.72,30.69,30.69,30270.0,30.69,30.72,30.69,30.69,30270.0
2020-10-12 14:05:00,30.71,30.73,30.68,30.73,46845.0,30.71,30.73,30.68,30.73,46845.0
2020-10-12 14:10:00,30.72,30.73,30.72,30.72,18000.0,30.72,30.73,30.72,30.72,18000.0
2020-10-12 14:15:00,30.74,30.74,30.71,30.73,55845.0,30.74,30.74,30.71,30.73,55845.0
2020-10-12 14:20:00,30.73,30.74,30.71,30.74,24000.0,30.73,30.74,30.71,30.74,24000.0
2020-10-12 14:25:00,30.73,30.74,30.73,30.73,25500.0,30.73,30.74,30.73,30.73,25500.0
2020-10-12 14:30:00,30.75,30.77,30.72,30.73,45735.0,30.75,30.77,30.72,30.73,45735.0
2020-10-12 14:35:00,30.72,30.72,30.68,30.72,34500.0,30.72,30.72,30.68,30.72,34500.0
2020-10-12 14:40:00,30.73,30.73,30.71,30.72,30330.0,30.73,30.73,30.71,30.72,30330.0
2020-10-12 14:45:00,30.73,30.75,30.71,30.73,52500.0,30.73,30.75,30.71,30.73,52500.0
2020-10-12 14:50:00,30.71,30.74,30.71,30.74,15000.0,30.71,30.74,30.71,30.74,15000.0
2020-10-12 14:55:00,30.73,30.73,30.7,30.72,34500.0,30.73,30.73,30.7,30.72,34500.0
2020-10-12 15:00:00,30.72,30.73,30.66,30.69,34500.0,30.72,30.73,30.66,30.69,34500.0
2020-10-12 15:05:00,30.68,30.68,30.65,30.65,25500.0,30.68,30.68,30.65,30.65,25500.0
2020-10-12 15:10:00,30.67,30.67,30.6,30.6,28500.0,30.67,30.67,30.6,30.6,28500.0
2020-10-12 15:15:00,30.6,30.63,30.59,30.63,65430.0,30.6,30.63,30.59,30.63,65430.0
2020-10-12 15:20:00,30.63,30.65,30.6,30.63,34500.0,30.63,30.65,30.6,30.63,34500.0
2020-10-12 15:25:00,30.63,30.65,30.63,30.63,26175.0,30.63,30.65,30.63,30.63,26175.0
2020-10-12 15:30:00,30.62,30.63,30.6,30.61,53625.0,30.62,30.63,30.6,30.61,53625.0
2020-10-12 15:35:00,30.61,30.61,30.59,30.59,30000.0,30.61,30.61,30.59,30.59,30000.0
2020-10-12 15:40:00,30.6,30.62,30.58,30.58,49035.0,30.6,30.62,30.58,30.58,49035.0
2020-10-12 15:45:00,30.59,30.6,30.54,30.56,71640.0,30.59,30.6,30.54,30.56,71640.0
2020-10-12 15:50:00,30.54,30.56,30.5,30.55,75015.0,30.54,30.56,30.5,30.55,75015.0
2020-10-12 15:55:00,30.55,30.6,30.54,30.57,142365.0,30.55,30.6,30.54,30.57,142365.0
2020-10-13 09:30:00,30.67,30.91,30.67,30.89,151260.0,30.67,30.91,30.67,30.89,151260.0
2020-10-13 09:35:00,30.87,30.96,30.87,30.88,45075.0,30.87,30.96,30.87,30.88,45075.0
2020-10-13 09:40:00,30.88,31.06,30.88,30.94,105000.0,30.88,31.06,30.88,30.94,105000.0
2020-10-13 09:45:00,31.0,31.07,31.0,31.07,23250.0,31.0,31.07,31.0,31.07,23250.0
2020-10-13 09:50:00,31.05,31.1,31.05,31.09,36450.0,31.05,31.1,31.05,31.09,36450.0
2020-10-13 09:55:00,31.09,31.13,31.08,31.08,19590.0,31.09,31.13,31.08,31.08,19590.0
2020-10-13 10:00:00,31.05,31.08,31.0,31.07,15375.0,31.05,31.08,31.0,31.07,15375.0
2020-10-13 10:05:00,31.07,31.11,31.04,31.11,30000.0,31.07,31.11,31.04,31.11,30000.0
2020-10-13 10:10:00,31.11,31.11,31.0,31.03,56475.0,31.11,31.11,31.0,31.03,56475.0
2020-10-13 10:15:00,31.03,31.07,31.01,31.04,12000.0,31.03,31.07,31.01,31.04,12000.0
2020-10-13 10:20:00,31.04,31.04,30.96,30.98,42405.0,31.04,31.04,30.96,30.98,42405.0
2020-10-13 10:25:00,30.98,31.03,30.97,30.98,37500.0,30.98,31.03,30.97,30.98,37500.0
2020-10-13 10:30:00,30.96,31.0,30.95,30.98,21000.0,30.96,31.0,30.95,30.98,21000.0
2020-10-13 10:35:00,30.98,31.02,30.98,31.02,15810.0,30.98,31.02,30.98,31.02,15810.0
2020-10-13 10:40:00,31.01,31.04,30.97,31.0,48015.0,31.01,31.04,30.97,31.0,48015.0
2020-10-13 10:45:00,31.02,31.02,30.97,30.97,36000.0,31.02,31.02,30.97,30.97,36000.0
2020-10-13 10:50:00,30.97,31.02,30.97,31.02,33765.0,30.97,31.02,30.97,31.02,33765.0
2020-10-13 10:55:00,31.03,31.16,31.01,31.16,47040.0,31.03,31.16,31.01,31.16,47040.0
2020-10-13 11:00:00,31.16,31.18,31.13,31.13,30000.0,31.16,31.18,31.13,31.13,30000.0
2020-10-13 11:05:00,31.12,31.14,31.08,31.11,22500.0,31.12,31.14,31.08,31.11,22500.0
2020-10-13 11:10:00,31.1,31.16,31.09,31.16,36000.0,31.1,31.16,31.09,31.16,36000.0
2020-10-13 11:15:00,31.14,31.14,31.12,31.13,16500.0,31.14,31.14,31.12,31.13,16500.0
2020-10-13 11:20:00,31.17,31.17,31.11,31.14,21120.0,31.17,31.17,31.11,31.14,21120.0
2020-10-13 11:25:00,31.15,31.15,31.08,31.1,32685.0,31.15,31.15,31.08,31.1,32685.0
2020-10-13 11:30:00,31.11,31.16,31.11,31.15,27000.0,31.11,31.16,31.11,31.15,27000.0
2020-10-13 11:35:00,31.14,31.14,31.06,31.06,55500.0,31.14,31.14,31.06,31.06,55500.0
2020-10-13 11:40:00,31.06,31.06,31.03,31.06,46500.0,31.06,31.06,31.03,31.06,46500.0
2020-10-13 11:45:00,31.04,31.07,31.04,31.07,23085.0,31.04,31.07,31.04,31.07,23085.0
2020-10-13 11:50:00,31.08,31.1,31.06,31.08,21000.0,31.08,31.1,31.06,31.08,21000.0
2020-10-13 11:55:00,31.08,31.11,31.07,31.09,16500.0,31.08,31.11,31.07,31.09,16500.0
2020-10-13 12:00:00,31.09,31.12,31.09,31.12,16500.0,31.09,31.12,31.09,31.12,16500.0
2020-10-13 12:05:00,31.12,31.14,31.11,31.11,37500.0,31.12,31.14,31.11,31.11,37500.0
2020-10-13 12:10:00,31.12,31.12,31.09,31.09,13500.0,31.12,31.12,31.09,31.09,13500.0
2020-10-13 12:15:00,31.09,31.1,31.09,31.09,13755.0,31.09,31.1,31.09,31.09,13755.0
2020-10-13 12:20:00,31.09,31.1,31.09,31.1,18000.0,31.09,31.1,31.09,31.1,18000.0
2020-10-13 12:25:00,31.1,31.13,31.1,31.11,33240.0,31.1,31.13,31.1,31.11,33240.0
2020-10-13 12:30:00,31.09,31.11,31.09,31.09,13815.0,31.09,31.11,31.09,31.09,13815.0
2020-10-13 12:35:00,31.09,31.11,31.05,31.05,25545.0,31.09,31.11,31.05,31.05,25545.0
2020-10-13 12:40:00,31.05,31.09,31.02,31.09,7500.0,31.05,31.09,31.02,31.09,7500.0
2020-10-13 12:45:00,31.08,31.1,31.07,31.09,22575.0,31.08,31.1,31.07,31.09,22575.0
2020-10-13 12:50:00,31.09,31.13,31.09,31.11,20280.0,31.09,31.13,31.09,31.11,20280.0
2020-10-13 12:55:00,31.12,31.15,31.12,31.15,9000.0,31.12,31.15,31.12,31.15,9000.0
2020-10-13 13:00:00,31.15,31.16,31.13,31.14,20175.0,31.15,31.16,31.13,31.14,20175.0
2020-10-13 13:05:00,31.15,31.15,31.09,31.09,6000.0,31.15,31.15,31.09,31.09,6000.0
2020-10-13 13:10:00,31.12,31.12,31.09,31.11,16500.0,31.12,31.12,31.09,31.11,16500.0
2020-10-13 13:15:00,31.12,31.15,31.11,31.14,13875.0,31.12,31.15,31.11,31.14,13875.0
2020-10-13 13:20:00,31.13,31.15,31.11,31.14,46500.0,31.13,31.15,31.11,31.14,46500.0
2020-10-13 13:25:00,31.15,31.18,31.15,31.18,33000.0,31.15,31.18,31.15,31.18,33000.0
2020-10-13 13:30:00,31.17,31.18,31.16,31.17,28500.0,31.17,31.18,31.16,31.17,28500.0
2020-10-13 13:35:00,31.16,31.2,31.15,31.2,22500.0,31.16,31.2,31.15,31.2,22500.0
2020-10-13 13:40:00,31.2,31.21,31.19,31.19,51255.0,31.2,31.21,31.19,31.19,51255.0
2020-10-13 13:45:00,31.19,31.2,31.18,31.18,27000.0,31.19,31.2,31.18,31.18,27000.0
2020-10-13 13:50:00,31.19,31.19,31.17,31.17,33555.0,31.19,31.19,31.17,31.17,33555.0
2020-10-13 13:55:00,31.19,31.19,31.15,31.18,24000.0,31.19,31.19,31.15,31.18,24000.0
2020-10-13 14:00:00,31.17,31.18,31.14,31.18,39000.0,31.17,31.18,31.14,31.18,39000.0
2020-10-13 14:05:00,31.19,31.2,31.19,31.19,27000.0,31.19,31.2,31.19,31.19,27000.0
2020-10-13 14:10:00,31.19,31.2,31.19,31.19,13500.0,31.19,31.2,31.19,31.19,13500.0
2020-10-13 14:15:00,31.2,31.21,31.18,31.18,9000.0,31.2,31.21,31.18,31.18,9000.0
2020-10-13 14:20:00,31.2,31.2,31.17,31.17,17640.0,31.2,31.2,31.17,31.17,17640.0
2020-10-13 14:25:00,31.17,31.17,31.13,31.14,31155.0,31.17,31.17,31.13,31.14,31155.0
2020-10-13 14:30:00,31.13,31.17,31.11,31.17,52500.0,31.13,31.17,31.11,31.17,52500.0
2020-10-13 14:35:00,31.16,31.16,31.15,31.16,7500.0,31.16,31.16,31.15,31.16,7500.0
2020-10-13 14:40:00,31.15,31.16,31.14,31.14,24405.0,31.15,31.16,31.14,31.14,24405.0
2020-10-13 14:45:00,31.16,31.16,31.13,31.15,12825.0,31.16,31.16,31.13,31.15,12825.0
2020-10-13 14:50:00,31.14,31.14,31.14,31.14,4500.0,31.14,31.14,31.14,31.14,4500.0
2020-10-13 14:55:00,31.14,31.17,31.14,31.17,16500.0,31.14,31.17,31.14,31.17,16500.0
2020-10-13 15:00:00,31.16,31.17,31.16,31.16,23535.0,31.16,31.17,31.16,31.16,23535.0
2020-10-13 15:05:00,31.17,31.18,31.16,31.16,30000.0,31.17,31.18,31.16,31.16,30000.0
2020-10-13 15:10:00,31.17,31.22,31.17,31.22,31500.0,31.17,31.22,31.17,31.22,31500.0
2020-10-13 15:15:00,31.22,31.26,31.22,31.25,41265.0,31.22,31.26,31.22,31.25,41265.0
2020-10-13 15:20:00,31.25,31.33,31.25,31.32,85170.0,31.25,31.33,31.25,31.32,85170.0
2020-10-13 15:25:00,31.31,31.33,31.31,31.32,57180.0,31.31,31.33,31.31,31.32,57180.0
2020-10-13 15:30:00,31.32,31.36,31.32,31.35,71235.0,31.32,31.36,31.32,31.35,71235.0
2020-10-13 15:35:00,31.36,31.42,31.36,31.38,112830.0,31.36,31.42,31.36,31.38,112830.0
2020-10-13 15:40:00,31.38,31.4,31.36,31.37,67275.0,31.38,31.4,31.36,31.37,67275.0
2020-10-13 15:45:00,31.38,31.4,31.34,31.35,54000.0,31.38,31.4,31.34,31.35,54000.0
2020-10-13 15:50:00,31.36,31.39,31.36,31.37,146040.0,31.36,31.39,31.36,31.37,146040.0
2020-10-13 15:55:00,31.37,31.38,31.28,31.3,214650.0,31.37,31.38,31.28,31.3,214650.0
2020-10-14 09:30:00,31.36,31.64,31.36,31.56,67710.0,31.36,31.64,31.36,31.56,67710.0
2020-10-14 09:35:00,31.59,31.66,31.58,31.59,55500.0,31.59,31.66,31.58,31.59,55500.0
2020-10-14 09:40:00,31.59,31.63,31.56,31.56,16500.0,31.59,31.63,31.56,31.56,16500.0
2020-10-14 09:45:00,31.6,31.69,31.58,31.63,173415.0,31.6,31.69,31.58,31.63,173415.0
2020-10-14 09:50:00,31.65,31.68,31.64,31.65,51150.0,31.65,31.68,31.64,31.65,51150.0
2020-10-14 09:55:00,31.66,31.66,31.63,31.65,24630.0,31.66,31.66,31.63,31.65,24630.0
2020-10-14 10:00:00,31.62,31.62,31.56,31.57,21750.0,31.62,31.62,31.56,31.57,21750.0
2020-10-14 10:05:00,31.56,31.59,31.53,31.59,46740.0,31.56,31.59,31.53,31.59,46740.0
2020-10-14 10:10:00,31.59,31.59,31.56,31.56,46500.0,31.59,31.59,31.56,31.56,46500.0
2020-10-14 10:15:00,31.56,31.57,31.48,31.52,204375.0,31.56,31.57,31.48,31.52,204375.0
2020-10-14 10:20:00,31.54,31.54,31.49,31.49,27330.0,31.54,31.54,31.49,31.49,27330.0
2020-10-14 10:25:00,31.51,31.52,31.43,31.44,30225.0,31.51,31.52,31.43,31.44,30225.0
2020-10-14 10:30:00,31.46,31.46,31.38,31.39,34710.0,31.46,31.46,31.38,31.39,34710.0
2020-10-14 10:35:00,31.43,31.49,31.43,31.44,27000.0,31.43,31.49,31.43,31.44,27000.0
2020-10-14 10:40:00,31.44,31.44,31.42,31.43,23010.0,31.44,31.44,31.42,31.43,23010.0
2020-10-14 10:45:00,31.44,31.45,31.41,31.41,16500.0,31.44,31.45,31.41,31.41,16500.0
2020-10-14 10:50:00,31.4,31.42,31.38,31.4,43140.0,31.4,31.42,31.38,31.4,43140.0
2020-10-14 10:55:00,31.41,31.42,31.38,31.38,33390.0,31.41,31.42,31.38,31.38,33390.0
2020-10-14 11:00:00,31.37,31.37,31.28,31.29,29850.0,31.37,31.37,31.28,31.29,29850.0
2020-10-14 11:05:00,31.3,31.31,31.26,31.27,22500.0,31.3,31.31,31.26,31.27,22500.0
2020-10-14 11:10:00,31.27,31.27,31.24,31.24,13125.0,31.27,31.27,31.24,31.24,13125.0
2020-10-14 11:15:00,31.23,31.24,31.2,31.23,30000.0,31.23,31.24,31.2,31.23,30000.0
2020-10-14 11:20:00,31.23,31.24,31.17,31.17,33000.0,31.23,31.24,31.17,31.17,33000.0
2020-10-14 11:25:00,31.16,31.21,31.15,31.16,62520.0,31.16,31.21,31.15,31.16,62520.0
2020-10-14 11:30:00,31.15,31.15,31.12,31.12,13050.0,31.15,31.15,31.12,31.12,13050.0
2020-10-14 11:35:00,31.1,31.16,31.08,31.08,33000.0,31.1,31.16,31.08,31.08,33000.0
2020-10-14 11:40:00,31.13,31.16,31.13,31.13,4500.0,31.13,31.16,31.13,31.13,4500.0
2020-10-14 11:45:00,31.07,31.07,31.03,31.03,12600.0,31.07,31.07,31.03,31.03,12600.0
2020-10-14 11:50:00,31.04,31.04,31.0,31.0,77640.0,31.04,31.04,31.0,31.0,77640.0
2020-10-14 11:55:00,30.99,31.01,30.96,31.0,18000.0,30.99,31.01,30.96,31.0,18000.0
2020-10-14 12:00:00,31.01,31.03,30.97,31.0,21000.0,31.01,31.03,30.97,31.0,21000.0
2020-10-14 12:05:00,30.99,31.02,30.99,30.99,16500.0,30.99,31.02,30.99,30.99,16500.0
2020-10-14 12:10:00,30.99,30.99,30.91,30.95,34935.0,30.99,30.99,30.91,30.95,34935.0
2020-10-14 12:15:00,30.97,30.97,30.93,30.93,17115.0,30.97,30.97,30.93,30.93,17115.0
2020-10-14 12:20:00,30.95,30.97,30.94,30.95,40500.0,30.95,30.97,30.94,30.95,40500.0
2020-10-14 12:25:00,30.98,31.03,30.98,31.03,9000.0,30.98,31.03,30.98,31.03,9000.0
2020-10-14 12:30:00,31.04,31.09,31.03,31.06,30195.0,31.04,31.09,31.03,31.06,30195.0
2020-10-14 12:35:00,31.1,31.1,31.05,31.09,25500.0,31.1,31.1,31.05,31.09,25500.0
2020-10-14 12:40:00,31.11,31.16,31.11,31.14,16650.0,31.11,31.16,31.11,31.14,16650.0
2020-10-14 12:45:00,31.15,31.17,31.15,31.16,10500.0,31.15,31.17,31.15,31.16,10500.0
2020-10-14 12:50:00,31.17,31.19,31.16,31.17,24000.0,31.17,31.19,31.16,31.17,24000.0
2020-10-14 12:55:00,31.17,31.19,31.17,31.19,10665.0,31.17,31.19,31.17,31.19,10665.0
2020-10-14 13:00:00,31.16,31.19,31.16,31.18,9000.0,31.16,31.19,31.16,31.18,9000.0
2020-10-14 13:05:00,31.18,31.21,31.18,31.19,12000.0,31.18,31.21,31.18,31.19,12000.0
2020-10-14 13:10:00,31.19,31.2,31.18,31.2,9000.0,31.19,31.2,31.18,31.2,9000.0
2020-10-14 13:15:00,31.19,31.21,31.16,31.16,18000.0,31.19,31.21,31.16,31.16,18000.0
2020-10-14 13:20:00,31.17,31.17,31.16,31.16,4500.0,31.17,31.17,31.16,31.16,4500.0
2020-10-14 13:25:00,31.18,31.2,31.18,31.19,9000.0,31.18,31.2,31.18,31.19,9000.0
2020-10-14 13:30:00,31.18,31.18,31.12,31.12,10500.0,31.18,31.18,31.12,31.12,10500.0
2020-10-14 13:35:00,31.12,31.16,31.12,31.16,24000.0,31.12,31.16,31.12,31.16,24000.0
2020-10-14 13:40:00,31.16,31.21,31.16,31.19,25500.0,31.16,31.21,31.16,31.19,25500.0
2020-10-14 13:45:00,31.21,31.21,31.19,31.21,29505.0,31.21,31.21,31.19,31.21,29505.0
2020-10-14 13:50:00,31.2,31.24,31.19,31.24,19500.0,31.2,31.24,31.19,31.24,19500.0
2020-10-14 13:55:00,31.23,31.23,31.22,31.23,7500.0,31.23,31.23,31.22,31.23,7500.0
2020-10-14 14:00:00,31.24,31.24,31.2,31.2,6000.0,31.24,31.24,31.2,31.2,6000.0
2020-10-14 14:05:00,31.22,31.23,31.22,31.22,10500.0,31.22,31.23,31.22,31.22,10500.0
2020-10-14 14:10:00,31.23,31.25,31.22,31.24,10620.0,31.23,31.25,31.22,31.24,10620.0
2020-10-14 14:15:00,31.24,31.24,31.2,31.21,15000.0,31.24,31.24,31.2,31.21,15000.0
2020-10-14 14:20:00,31.2,31.2,31.19,31.2,16650.0,31.2,31.2,31.19,31.2,16650.0
2020-10-14 14:25:00,31.19,31.19,31.16,31.16,24000.0,31.19,31.19,31.16,31.16,24000.0
2020-10-14 14:30:00,31.16,31.16,31.12,31.12,20925.0,31.16,31.16,31.12,31.12,20925.0
2020-10-14 14:35:00,31.13,31.13,31.07,31.1,24000.0,31.13,31.13,31.07,31.1,24000.0
2020-10-14 14:40:00,31.11,31.15,31.11,31.15,19500.0,31.11,31.15,31.11,31.15,19500.0
2020-10-14 14:45:00,31.11,31.15,31.1,31.15,64500.0,31.11,31.15,31.1,31.15,64500.0
2020-10-14 14:50:00,31.1,31.13,31.1,31.13,17940.0,31.1,31.13,31.1,31.13,17940.0
2020-10-14 14:55:00,31.12,31.14,31.11,31.14,30000.0,31.12,31.14,31.11,31.14,30000.0
2020-10-14 15:00:00,31.13,31.16,31.11,31.16,25500.0,31.13,31.16,31.11,31.16,25500.0
2020-10-14 15:05:00,31.15,31.17,31.13,31.13,45000.0,31.15,31.17,31.13,31.13,45000.0
2020-10-14 15:10:00,31.14,31.17,31.14,31.16,39000.0,31.14,31.17,31.14,31.16,39000.0
2020-10-14 15:15:00,31.17,31.18,31.17,31.17,15000.0,31.17,31.18,31.17,31.17,15000.0
2020-10-14 15:20:00,31.18,31.19,31.15,31.16,27000.0,31.18,31.19,31.15,31.16,27000.0
2020-10-14 15:25:00,31.16,31.16,31.13,31.14,21705.0,31.16,31.16,31.13,31.14,21705.0
2020-10-14 15:30:00,31.12,31.15,31.1,31.11,115455.0,31.12,31.15,31.1,31.11,115455.0
2020-10-14 15:35:00,31.12,31.14,31.1,31.1,94320.0,31.12,31.14,31.1,31.1,94320.0
2020-10-14 15:40:00,31.11,31.13,31.07,31.09,94500.0,31.11,31.13,31.07,31.09,94500.0
2020-10-14 15:45:00,31.1,31.1,31.04,31.07,78045.0,31.1,31.1,31.04,31.07,78045.0
2020-10-14 15:50:00,31.06,31.08,30.91,30.92,178590.0,31.06,31.08,30.91,30.92,178590.0
2020-10-14 15:55:00,30.95,31.0,30.93,30.98,215340.0,30.95,31.0,30.93,30.98,215340.0
2020-10-15 09:30:00,30.82,30.92,30.63,30.89,50745.0,30.82,30.92,30.63,30.89,50745.0
2020-10-15 09:35:00,30.9,30.93,30.88,30.93,18000.0,30.9,30.93,30.88,30.93,18000.0
2020-10-15 09:40:00,30.95,31.03,30.95,30.95,29640.0,30.95,31.03,30.95,30.95,29640.0
2020-10-15 09:45:00,30.96,31.03,30.96,30.99,34500.0,30.96,31.03,30.96,30.99,34500.0
2020-10-15 09:50:00,30.97,31.13,30.97,31.12,23925.0,30.97,31.13,30.97,31.12,23925.0
2020-10-15 09:55:00,31.11,31.12,31.07,31.12,60000.0,31.11,31.12,31.07,31.12,60000.0
2020-10-15 10:00:00,31.12,31.12,31.04,31.12,28035.0,31.12,31.12,31.04,31.12,28035.0
2020-10-15 10:05:00,31.12,31.12,31.05,31.05,13500.0,31.12,31.12,31.05,31.05,13500.0
2020-10-15 10:10:00,31.04,31.08,31.03,31.07,37500.0,31.04,31.08,31.03,31.07,37500.0
2020-10-15 10:15:00,31.1,31.14,31.1,31.1,23070.0,31.1,31.14,31.1,31.1,23070.0
2020-10-15 10:20:00,31.1,31.11,31.08,31.1,28350.0,31.1,31.11,31.08,31.1,28350.0
2020-10-15 10:25:00,31.09,31.09,31.04,31.04,17640.0,31.09,31.09,31.04,31.04,17640.0
2020-10-15 10:30:00,31.04,31.06,31.0,31.06,24435.0,31.04,31.06,31.0,31.06,24435.0
2020-10-15 10:35:00,31.1,31.1,31.05,31.06,15000.0,31.1,31.1,31.05,31.06,15000.0
2020-10-15 10:40:00,31.03,31.08,31.03,31.07,50460.0,31.03,31.08,31.03,31.07,50460.0
2020-10-15 10:45:00,31.07,31.24,31.05,31.18,147720.0,31.07,31.24,31.05,31.18,147720.0
2020-10-15 10:50:00,31.15,31.17,31.07,31.07,13500.0,31.15,31.17,31.07,31.07,13500.0
2020-10-15 10:55:00,31.06,31.11,31.06,31.11,21645.0,31.06,31.11,31.06,31.11,21645.0
2020-10-15 11:00:00,31.1,31.1,31.04,31.07,28500.0,31.1,31.1,31.04,31.07,28500.0
2020-10-15 11:05:00,31.05,31.1,31.05,31.1,9000.0,31.05,31.1,31.05,31.1,9000.0
2020-10-15 11:10:00,31.1,31.13,31.1,31.11,4500.0,31.1,31.13,31.1,31.11,4500.0
2020-10-15 11:15:00,31.12,31.15,31.08,31.15,13500.0,31.12,31.15,31.08,31.15,13500.0
2020-10-15 11:20:00,31.13,31.16,31.13,31.16,4500.0,31.13,31.16,31.13,31.16,4500.0
2020-10-15 11:25:00,31.13,31.14,31.13,31.14,21000.0,31.13,31.14,31.13,31.14,21000.0
2020-10-15 11:30:00,31.16,31.18,31.15,31.18,10500.0,31.16,31.18,31.15,31.18,10500.0
2020-10-15 11:35:00,31.17,31.18,31.17,31.18,7500.0,31.17,31.18,31.17,31.18,7500.0
2020-10-15 11:40:00,31.18,31.18,31.15,31.16,15000.0,31.18,31.18,31.15,31.16,15000.0
2020-10-15 11:45:00,31.2,31.2,31.16,31.16,13500.0,31.2,31.2,31.16,31.16,13500.0
2020-10-15 11:50:00,31.18,31.21,31.15,31.19,34920.0,31.18,31.21,31.15,31.19,34920.0
2020-10-15 11:55:00,31.18,31.19,31.16,31.18,41790.0,31.18,31.19,31.16,31.18,41790.0
2020-10-15 12:00:00,31.16,31.18,31.15,31.18,18375.0,31.16,31.18,31.15,31.18,18375.0
2020-10-15 12:05:00,31.18,31.22,31.14,31.15,52500.0,31.18,31.22,31.14,31.15,52500.0
2020-10-15 12:10:00,31.15,31.15,31.11,31.13,85500.0,31.15,31.15,31.11,31.13,85500.0
2020-10-15 12:15:00,31.13,31.14,31.09,31.09,49620.0,31.13,31.14,31.09,31.09,49620.0
2020-10-15 12:20:00,31.1,31.11,31.07,31.09,19500.0,31.1,31.11,31.07,31.09,19500.0
2020-10-15 12:25:00,31.08,31.1,31.05,31.05,18465.0,31.08,31.1,31.05,31.05,18465.0
2020-10-15 12:30:00,31.03,31.03,31.0,31.02,16890.0,31.03,31.03,31.0,31.02,16890.0
2020-10-15 12:35:00,31.03,31.04,31.03,31.04,7500.0,31.03,31.04,31.03,31.04,7500.0
2020-10-15 12:40:00,31.04,31.05,31.02,31.02,16500.0,31.04,31.05,31.02,31.02,16500.0
2020-10-15 12:45:00,31.0,31.04,30.98,31.04,21000.0,31.0,31.04,30.98,31.04,21000.0
2020-10-15 12:50:00,31.05,31.12,31.05,31.12,13440.0,31.05,31.12,31.05,31.12,13440.0
2020-10-15 12:55:00,31.11,31.14,31.11,31.14,10500.0,31.11,31.14,31.11,31.14,10500.0
2020-10-15 13:00:00,31.15,31.19,31.14,31.19,35445.0,31.15,31.19,31.14,31.19,35445.0
2020-10-15 13:05:00,31.19,31.2,31.17,31.2,25545.0,31.19,31.2,31.17,31.2,25545.0
2020-10-15 13:10:00,31.22,31.25,31.22,31.24,27000.0,31.22,31.25,31.22,31.24,27000.0
2020-10-15 13:15:00,31.24,31.25,31.2,31.2,34500.0,31.24,31.25,31.2,31.2,34500.0
2020-10-15 13:20:00,31.2,31.24,31.2,31.24,9000.0,31.2,31.24,31.2,31.24,9000.0
2020-10-15 13:25:00,31.24,31.27,31.23,31.24,52875.0,31.24,31.27,31.23,31.24,52875.0
2020-10-15 13:30:00,31.23,31.25,31.21,31.25,18480.0,31.23,31.25,31.21,31.25,18480.0
2020-10-15 13:35:00,31.26,31.27,31.25,31.25,12000.0,31.26,31.27,31.25,31.25,12000.0
2020-10-15 13:40:00,31.27,31.29,31.25,31.29,20835.0,31.27,31.29,31.25,31.29,20835.0
2020-10-15 13:45:00,31.28,31.29,31.27,31.28,19335.0,31.28,31.29,31.27,31.28,19335.0
2020-10-15 13:50:00,31.3,31.31,31.29,31.29,10500.0,31.3,31.31,31.29,31.29,10500.0
2020-10-15 13:55:00,31.3,31.3,31.28,31.3,13125.0,31.3,31.3,31.28,31.3,13125.0
2020-10-15 14:00:00,31.32,31.32,31.28,31.28,9000.0,31.32,31.32,31.28,31.28,9000.0
2020-10-15 14:05:00,31.28,31.29,31.28,31.29,7500.0,31.28,31.29,31.28,31.29,7500.0
2020-10-15 14:10:00,31.28,31.28,31.27,31.27,9750.0,31.28,31.28,31.27,31.27,9750.0
2020-10-15 14:15:00,31.28,31.32,31.28,31.32,31830.0,31.28,31.32,31.28,31.32,31830.0
2020-10-15 14:20:00,31.33,31.33,31.3,31.3,18000.0,31.33,31.33,31.3,31.3,18000.0
2020-10-15 14:25:00,31.31,31.32,31.28,31.29,39000.0,31.31,31.32,31.28,31.29,39000.0
2020-10-15 14:30:00,31.29,31.31,31.28,31.3,9000.0,31.29,31.31,31.28,31.3,9000.0
2020-10-15 14:35:00,31.28,31.29,31.26,31.26,19680.0,31.28,31.29,31.26,31.26,19680.0
2020-10-15 14:40:00,31.28,31.28,31.23,31.24,17745.0,31.28,31.28,31.23,31.24,17745.0
2020-10-15 14:45:00,31.22,31.24,31.22,31.23,10995.0,31.22,31.24,31.22,31.23,10995.0
2020-10-15 14:50:00,31.23,31.26,31.23,31.26,18000.0,31.23,31.26,31.23,31.26,18000.0
2020-10-15 14:55:00,31.25,31.27,31.25,31.27,4500.0,31.25,31.27,31.25,31.27,4500.0
2020-10-15 15:00:00,31.28,31.3,31.28,31.3,9000.0,31.28,31.3,31.28,31.3,9000.0
2020-10-15 15:05:00,31.29,31.29,31.27,31.29,27000.0,31.29,31.29,31.27,31.29,27000.0
2020-10-15 15:10:00,31.29,31.33,31.28,31.28,23145.0,31.29,31.33,31.28,31.28,23145.0
2020-10-15 15:15:00,31.31,31.33,31.31,31.33,17475.0,31.31,31.33,31.31,31.33,17475.0
2020-10-15 15:20:00,31.34,31.35,31.33,31.35,10500.0,31.34,31.35,31.33,31.35,10500.0
2020-10-15 15:25:00,31.36,31.41,31.36,31.4,34875.0,31.36,31.41,31.36,31.4,34875.0
2020-10-15 15:30:00,31.42,31.42,31.39,31.4,54000.0,31.42,31.42,31.39,31.4,54000.0
2020-10-15 15:35:00,31.4,31.4,31.35,31.36,71325.0,31.4,31.4,31.35,31.36,71325.0
2020-10-15 15:40:00,31.39,31.39,31.36,31.36,47415.0,31.39,31.39,31.36,31.36,47415.0
2020-10-15 15:45:00,31.35,31.35,31.25,31.27,83250.0,31.35,31.35,31.25,31.27,83250.0
2020-10-15 15:50:00,31.25,31.29,31.21,31.22,105885.0,31.25,31.29,31.21,31.22,105885.0
2020-10-15 15:55:00,31.23,31.33,31.21,31.29,296850.0,31.23,31.33,31.21,31.29,296850.0
2020-10-16 09:30:00,31.25,31.28,31.08,31.28,266190.0,31.25,31.28,31.08,31.28,266190.0
2020-10-16 09:35:00,31.43,31.43,31.23,31.23,31500.0,31.43,31.43,31.23,31.23,31500.0
2020-10-16 09:40:00,31.21,31.25,31.17,31.18,48840.0,31.21,31.25,31.17,31.18,48840.0
2020-10-16 09:45:00,31.13,31.13,31.06,31.06,15000.0,31.13,31.13,31.06,31.06,15000.0
2020-10-16 09:50:00,31.07,31.12,31.05,31.08,21000.0,31.07,31.12,31.05,31.08,21000.0
2020-10-16 09:55:00,31.06,31.13,31.06,31.1,18135.0,31.06,31.13,31.06,31.1,18135.0
2020-10-16 10:00:00,31.11,31.17,31.1,31.17,22695.0,31.11,31.17,31.1,31.17,22695.0
2020-10-16 10:05:00,31.18,31.2,31.17,31.18,21150.0,31.18,31.2,31.17,31.18,21150.0
2020-10-16 10:10:00,31.18,31.18,31.08,31.08,25650.0,31.18,31.18,31.08,31.08,25650.0
2020-10-16 10:15:00,31.05,31.12,31.04,31.12,33000.0,31.05,31.12,31.04,31.12,33000.0
2020-10-16 10:20:00,31.13,31.13,31.1,31.1,22500.0,31.13,31.13,31.1,31.1,22500.0
2020-10-16 10:25:00,31.1,31.11,31.03,31.04,50355.0,31.1,31.11,31.03,31.04,50355.0
2020-10-16 10:30:00,31.05,31.08,31.04,31.07,17955.0,31.05,31.08,31.04,31.07,17955.0
2020-10-16 10:35:00,31.07,31.07,31.0,31.06,47625.0,31.07,31.07,31.0,31.06,47625.0
2020-10-16 10:40:00,31.08,31.08,31.0,31.01,72000.0,31.08,31.08,31.0,31.01,72000.0
2020-10-16 10:45:00,31.03,31.03,31.02,31.03,19500.0,31.03,31.03,31.02,31.03,19500.0
2020-10-16 10:50:00,31.03,31.08,31.03,31.08,7500.0,31.03,31.08,31.03,31.08,7500.0
2020-10-16 10:55:00,31.08,31.08,31.04,31.04,18000.0,31.08,31.08,31.04,31.04,18000.0
2020-10-16 11:00:00,31.04,31.04,31.0,31.0,37185.0,31.04,31.04,31.0,31.0,37185.0
2020-10-16 11:05:00,31.01,31.02,30.94,31.01,46650.0,31.01,31.02,30.94,31.01,46650.0
2020-10-16 11:10:00,31.02,31.02,30.91,30.93,44850.0,31.02,31.02,30.91,30.93,44850.0
2020-10-16 11:15:00,30.93,31.02,30.93,31.02,35535.0,30.93,31.02,30.93,31.02,35535.0
2020-10-16 11:20:00,31.01,31.01,30.92,30.92,39000.0,31.01,31.01,30.92,30.92,39000.0
2020-10-16 11:25:00,30.9,30.97,30.89,30.97,42750.0,30.9,30.97,30.89,30.97,42750.0
2020-10-16 11:30:00,30.97,30.98,30.92,30.95,18000.0,30.97,30.98,30.92,30.95,18000.0
2020-10-16 11:35:00,30.98,31.0,30.97,30.99,37500.0,30.98,31.0,30.97,30.99,37500.0
2020-10-16 11:40:00,30.97,30.99,30.96,30.98,22500.0,30.97,30.99,30.96,30.98,22500.0
2020-10-16 11:45:00,30.98,31.03,30.98,31.01,12000.0,30.98,31.03,30.98,31.01,12000.0
2020-10-16 11:50:00,31.03,31.07,31.02,31.06,31410.0,31.03,31.07,31.02,31.06,31410.0
2020-10-16 11:55:00,31.08,31.08,31.06,31.07,10500.0,31.08,31.08,31.06,31.07,10500.0
2020-10-16 12:00:00,31.07,31.08,31.06,31.08,17910.0,31.07,31.08,31.06,31.08,17910.0
2020-10-16 12:05:00,31.08,31.08,31.01,31.03,32820.0,31.08,31.08,31.01,31.03,32820.0
2020-10-16 12:10:00,31.03,31.07,31.03,31.07,4500.0,31.03,31.07,31.03,31.07,4500.0
2020-10-16 12:15:00,31.09,31.09,31.06,31.06,12345.0,31.09,31.09,31.06,31.06,12345.0
2020-10-16 12:20:00,31.06,31.06,31.04,31.05,16500.0,31.06,31.06,31.04,31.05,16500.0
2020-10-16 12:25:00,31.07,31.07,31.03,31.03,42000.0,31.07,31.07,31.03,31.03,42000.0
2020-10-16 12:30:00,31.02,31.04,31.02,31.04,10500.0,31.02,31.04,31.02,31.04,10500.0
2020-10-16 12:35:00,31.07,31.07,30.99,31.01,92400.0,31.07,31.07,30.99,31.01,92400.0
2020-10-16 12:40:00,31.01,31.01,30.98,30.99,45000.0,31.01,31.01,30.98,30.99,45000.0
2020-10-16 12:45:00,31.0,31.01,30.98,30.98,39000.0,31.0,31.01,30.98,30.98,39000.0
2020-10-16 12:50:00,30.99,31.0,30.95,31.0,21180.0,30.99,31.0,30.95,31.0,21180.0
2020-10-16 12:55:00,30.99,31.05,30.99,31.03,28500.0,30.99,31.05,30.99,31.03,28500.0
2020-10-16 13:00:00,31.03,31.03,30.98,31.01,17565.0,31.03,31.03,30.98,31.01,17565.0
2020-10-16 13:05:00,31.02,31.06,31.0,31.04,24000.0,31.02,31.06,31.0,31.04,24000.0
2020-10-16 13:10:00,31.03,31.04,31.03,31.03,18210.0,31.03,31.04,31.03,31.03,18210.0
2020-10-16 13:15:00,31.03,31.06,31.03,31.06,10500.0,31.03,31.06,31.03,31.06,10500.0
2020-10-16 13:20:00,31.06,31.08,31.06,31.07,15000.0,31.06,31.08,31.06,31.07,15000.0
2020-10-16 13:25:00,31.07,31.07,31.01,31.07,49425.0,31.07,31.07,31.01,31.07,49425.0
2020-10-16 13:30:00,31.07,31.07,31.0,31.02,61500.0,31.07,31.07,31.0,31.02,61500.0
2020-10-16 13:35:00,31.01,31.03,30.96,30.98,57720.0,31.01,31.03,30.96,30.98,57720.0
2020-10-16 13:40:00,30.97,30.98,30.94,30.94,75000.0,30.97,30.98,30.94,30.94,75000.0
2020-10-16 13:45:00,30.95,30.96,30.94,30.94,69045.0,30.95,30.96,30.94,30.94,69045.0
2020-10-16 13:50:00,30.95,30.95,30.93,30.94,72180.0,30.95,30.95,30.93,30.94,72180.0
2020-10-16 13:55:00,30.93,30.95,30.92,30.94,40890.0,30.93,30.95,30.92,30.94,40890.0
2020-10-16 14:00:00,30.94,30.99,30.92,30.92,42450.0,30.94,30.99,30.92,30.92,42450.0
2020-10-16 14:05:00,30.94,30.97,30.94,30.94,46005.0,30.94,30.97,30.94,30.94,46005.0
2020-10-16 14:10:00,30.95,30.96,30.95,30.95,41010.0,30.95,30.96,30.95,30.95,41010.0
2020-10-16 14:15:00,30.98,31.0,30.98,31.0,10605.0,30.98,31.0,30.98,31.0,10605.0
2020-10-16 14:20:00,31.0,31.0,30.98,30.98,9000.0,31.0,31.0,30.98,30.98,9000.0
2020-10-16 14:25:00,30.99,31.06,30.99,31.06,16725.0,30.99,31.06,30.99,31.06,16725.0
2020-10-16 14:30:00,31.05,31.05,31.02,31.04,35880.0,31.05,31.05,31.02,31.04,35880.0
2020-10-16 14:35:00,31.04,31.08,31.04,31.06,34500.0,31.04,31.08,31.04,31.06,34500.0
2020-10-16 14:40:00,31.04,31.06,31.04,31.06,46575.0,31.04,31.06,31.04,31.06,46575.0
2020-10-16 14:45:00,31.06,31.16,31.06,31.16,68940.0,31.06,31.16,31.06,31.16,68940.0
2020-10-16 14:50:00,31.17,31.19,31.17,31.19,38220.0,31.17,31.19,31.17,31.19,38220.0
2020-10-16 14:55:00,31.19,31.24,31.19,31.24,27000.0,31.19,31.24,31.19,31.24,27000.0
2020-10-16 15:00:00,31.23,31.24,31.19,31.22,127095.0,31.23,31.24,31.19,31.22,127095.0
2020-10-16 15:05:00,31.21,31.24,31.2,31.22,36000.0,31.21,31.24,31.2,31.22,36000.0
2020-10-16 15:10:00,31.22,31.26,31.2,31.22,54990.0,31.22,31.26,31.2,31.22,54990.0
2020-10-16 15:15:00,31.22,31.23,31.17,31.21,57000.0,31.22,31.23,31.17,31.21,57000.0
2020-10-16 15:20:00,31.22,31.22,31.2,31.22,43500.0,31.22,31.22,31.2,31.22,43500.0
2020-10-16 15:25:00,31.21,31.22,31.21,31.22,84570.0,31.21,31.22,31.21,31.22,84570.0
2020-10-16 15:30:00,31.21,31.26,31.2,31.25,97080.0,31.21,31.26,31.2,31.25,97080.0
2020-10-16 15:35:00,31.27,31.28,31.23,31.23,44250.0,31.27,31.28,31.23,31.23,44250.0
2020-10-16 15:40:00,31.23,31.24,31.21,31.23,70500.0,31.23,31.24,31.21,31.23,70500.0
2020-10-16 15:45:00,31.24,31.25,31.2,31.22,48000.0,31.24,31.25,31.2,31.22,48000.0
2020-10-16 15:50:00,31.22,31.24,31.18,31.22,155040.0,31.22,31.24,31.18,31.22,155040.0
2020-10-16 15:55:00,31.23,31.23,31.11,31.13,209970.0,31.23,31.23,31.11,31.13,209970.0
2020-10-19 09:30:00,31.44,31.56,31.24,31.51,127545.0,31.44,31.56,31.24,31.51,127545.0
2020-10-19 09:35:00,31.54,31.57,31.5,31.57,10500.0,31.54,31.57,31.5,31.57,10500.0
2020-10-19 09:40:00,31.55,31.58,31.47,31.47,51000.0,31.55,31.58,31.47,31.47,51000.0
2020-10-19 09:45:00,31.53,31.59,31.51,31.55,68250.0,31.53,31.59,31.51,31.55,68250.0
2020-10-19 09:50:00,31.58,31.69,31.58,31.58,62880.0,31.58,31.69,31.58,31.58,62880.0
2020-10-19 09:55:00,31.65,31.65,31.57,31.57,27000.0,31.65,31.65,31.57,31.57,27000.0
2020-10-19 10:00:00,31.57,31.64,31.57,31.61,16500.0,31.57,31.64,31.57,31.61,16500.0
2020-10-19 10:05:00,31.6,31.6,31.52,31.52,28665.0,31.6,31.6,31.52,31.52,28665.0
2020-10-19 10:10:00,31.54,31.58,31.52,31.52,31335.0,31.54,31.58,31.52,31.52,31335.0
2020-10-19 10:15:00,31.53,31.55,31.49,31.53,31875.0,31.53,31.55,31.49,31.53,31875.0
2020-10-19 10:20:00,31.55,31.55,31.46,31.46,37500.0,31.55,31.55,31.46,31.46,37500.0
2020-10-19 10:25:00,31.46,31.51,31.46,31.51,24000.0,31.46,31.51,31.46,31.51,24000.0
2020-10-19 10:30:00,31.51,31.56,31.51,31.53,12375.0,31.51,31.56,31.51,31.53,12375.0
2020-10-19 10:35:00,31.45,31.51,31.4,31.49,64170.0,31.45,31.51,31.4,31.49,64170.0
2020-10-19 10:40:00,31.5,31.54,31.46,31.46,18930.0,31.5,31.54,31.46,31.46,18930.0
2020-10-19 10:45:00,31.46,31.47,31.38,31.4,26250.0,31.46,31.47,31.38,31.4,26250.0
2020-10-19 10:50:00,31.4,31.4,31.27,31.27,47910.0,31.4,31.4,31.27,31.27,47910.0
2020-10-19 10:55:00,31.24,31.33,31.23,31.25,45780.0,31.24,31.33,31.23,31.25,45780.0
2020-10-19 11:00:00,31.25,31.27,31.23,31.27,24000.0,31.25,31.27,31.23,31.27,24000.0
2020-10-19 11:05:00,31.27,31.4,31.26,31.35,40500.0,31.27,31.4,31.26,31.35,40500.0
2020-10-19 11:10:00,31.36,31.41,31.36,31.41,36075.0,31.36,31.41,31.36,31.41,36075.0
2020-10-19 11:15:00,31.41,31.43,31.38,31.39,49665.0,31.41,31.43,31.38,31.39,49665.0
2020-10-19 11:20:00,31.34,31.35,31.2,31.24,17400.0,31.34,31.35,31.2,31.24,17400.0
2020-10-19 11:25:00,31.23,31.24,31.2,31.24,32565.0,31.23,31.24,31.2,31.24,32565.0
2020-10-19 11:30:00,31.23,31.27,31.22,31.25,27000.0,31.23,31.27,31.22,31.25,27000.0
2020-10-19 11:35:00,31.26,31.33,31.25,31.31,39615.0,31.26,31.33,31.25,31.31,39615.0
2020-10-19 11:40:00,31.35,31.35,31.28,31.31,48000.0,31.35,31.35,31.28,31.31,48000.0
2020-10-19 11:45:00,31.29,31.29,31.26,31.26,17280.0,31.29,31.29,31.26,31.26,17280.0
2020-10-19 11:50:00,31.22,31.3,31.22,31.26,21495.0,31.22,31.3,31.22,31.26,21495.0
2020-10-19 11:55:00,31.27,31.29,31.25,31.29,18000.0,31.27,31.29,31.25,31.29,18000.0
2020-10-19 12:00:00,31.27,31.31,31.27,31.29,10500.0,31.27,31.31,31.27,31.29,10500.0
2020-10-19 12:05:00,31.29,31.34,31.29,31.31,15870.0,31.29,31.34,31.29,31.31,15870.0
2020-10-19 12:10:00,31.31,31.31,31.29,31.3,4500.0,31.31,31.31,31.29,31.3,4500.0
2020-10-19 12:15:00,31.31,31.36,31.3,31.36,27000.0,31.31,31.36,31.3,31.36,27000.0
2020-10-19 12:20:00,31.36,31.36,31.3,31.31,30795.0,31.36,31.36,31.3,31.31,30795.0
2020-10-19 12:25:00,31.3,31.35,31.26,31.32,49500.0,31.3,31.35,31.26,31.32,49500.0
2020-10-19 12:30:00,31.31,31.37,31.31,31.32,22500.0,31.31,31.37,31.31,31.32,22500.0
2020-10-19 12:35:00,31.34,31.34,31.27,31.27,16890.0,31.34,31.34,31.27,31.27,16890.0
2020-10-19 12:40:00,31.3,31.36,31.3,31.35,29115.0,31.3,31.36,31.3,31.35,29115.0
2020-10-19 12:45:00,31.35,31.36,31.32,31.35,40575.0,31.35,31.36,31.32,31.35,40575.0
2020-10-19 12:50:00,31.36,31.37,31.32,31.32,12375.0,31.36,31.37,31.32,31.32,12375.0
2020-10-19 12:55:00,31.31,31.35,31.31,31.33,33255.0,31.31,31.35,31.31,31.33,33255.0
2020-10-19 13:00:00,31.34,31.35,31.31,31.34,13500.0,31.34,31.35,31.31,31.34,13500.0
2020-10-19 13:05:00,31.31,31.33,31.31,31.33,14700.0,31.31,31.33,31.31,31.33,14700.0
2020-10-19 13:10:00,31.35,31.37,31.35,31.36,28635.0,31.35,31.37,31.35,31.36,28635.0
2020-10-19 13:15:00,31.36,31.38,31.35,31.36,32310.0,31.36,31.38,31.35,31.36,32310.0
2020-10-19 13:20:00,31.37,31.38,31.36,31.37,17310.0,31.37,31.38,31.36,31.37,17310.0
2020-10-19 13:25:00,31.35,31.35,31.33,31.33,12000.0,31.35,31.35,31.33,31.33,12000.0
2020-10-19 13:30:00,31.32,31.34,31.24,31.24,24000.0,31.32,31.34,31.24,31.24,24000.0
2020-10-19 13:35:00,31.24,31.28,31.24,31.28,24210.0,31.24,31.28,31.24,31.28,24210.0
2020-10-19 13:40:00,31.29,31.3,31.27,31.29,13500.0,31.29,31.3,31.27,31.29,13500.0
2020-10-19 13:45:00,31.28,31.28,31.22,31.24,24000.0,31.28,31.28,31.22,31.24,24000.0
2020-10-19 13:50:00,31.25,31.25,31.22,31.22,14820.0,31.25,31.25,31.22,31.22,14820.0
2020-10-19 13:55:00,31.22,31.24,31.17,31.19,24450.0,31.22,31.24,31.17,31.19,24450.0
2020-10-19 14:00:00,31.19,31.2,31.17,31.17,30000.0,31.19,31.2,31.17,31.17,30000.0
2020-10-19 14:05:00,31.17,31.22,31.17,31.21,32535.0,31.17,31.22,31.17,31.21,32535.0
2020-10-19 14:10:00,31.2,31.27,31.2,31.27,27000.0,31.2,31.27,31.2,31.27,27000.0
2020-10-19 14:15:00,31.28,31.28,31.25,31.26,13890.0,31.28,31.28,31.25,31.26,13890.0
2020-10-19 14:20:00,31.25,31.28,31.25,31.28,22500.0,31.25,31.28,31.25,31.28,22500.0
2020-10-19 14:25:00,31.29,31.29,31.26,31.27,30000.0,31.29,31.29,31.26,31.27,30000.0
2020-10-19 14:30:00,31.28,31.3,31.22,31.22,30720.0,31.28,31.3,31.22,31.22,30720.0
2020-10-19 14:35:00,31.21,31.23,31.18,31.19,33480.0,31.21,31.23,31.18,31.19,33480.0
2020-10-19 14:40:00,31.17,31.22,31.17,31.2,34380.0,31.17,31.22,31.17,31.2,34380.0
2020-10-19 14:45:00,31.19,31.19,31.12,31.13,51000.0,31.19,31.19,31.12,31.13,51000.0
2020-10-19 14:50:00,31.11,31.13,31.09,31.11,40500.0,31.11,31.13,31.09,31.11,40500.0
2020-10-19 14:55:00,31.16,31.18,31.1,31.12,53595.0,31.16,31.18,31.1,31.12,53595.0
2020-10-19 15:00:00,31.11,31.11,31.07,31.1,51120.0,31.11,31.11,31.07,31.1,51120.0
2020-10-19 15:05:00,31.09,31.09,31.05,31.05,45000.0,31.09,31.09,31.05,31.05,45000.0
2020-10-19 15:10:00,31.08,31.14,31.08,31.13,37080.0,31.08,31.14,31.08,31.13,37080.0
2020-10-19 15:15:00,31.07,31.07,31.01,31.05,24000.0,31.07,31.07,31.01,31.05,24000.0
2020-10-19 15:20:00,31.05,31.07,31.03,31.03,48555.0,31.05,31.07,31.03,31.03,48555.0
2020-10-19 15:25:00,31.0,31.09,30.99,31.09,43875.0,31.0,31.09,30.99,31.09,43875.0
2020-10-19 15:30:00,31.09,31.11,31.07,31.07,42000.0,31.09,31.11,31.07,31.07,42000.0
2020-10-19 15:35:00,31.1,31.16,31.1,31.16,63315.0,31.1,31.16,31.1,31.16,63315.0
2020-10-19 15:40:00,31.15,31.15,31.04,31.04,51015.0,31.15,31.15,31.04,31.04,51015.0
2020-10-19 15:45:00,31.06,31.09,31.01,31.03,103230.0,31.06,31.09,31.01,31.03,103230.0
2020-10-19 15:50:00,31.01,31.01,30.8,30.81,323505.0,31.01,31.01,30.8,30.81,323505.0
2020-10-19 15:55:00,30.83,30.94,30.81,30.92,359910.0,30.83,30.94,30.81,30.92,359910.0
2020-10-20 09:30:00,31.1,31.18,31.1,31.16,72420.0,31.1,31.18,31.1,31.16,72420.0
2020-10-20 09:35:00,31.13,31.24,31.13,31.19,34260.0,31.13,31.24,31.13,31.19,34260.0
2020-10-20 09:40:00,31.18,31.22,31.14,31.22,9000.0,31.18,31.22,31.14,31.22,9000.0
2020-10-20 09:45:00,31.21,31.21,31.15,31.15,19500.0,31.21,31.21,31.15,31.15,19500.0
2020-10-20 09:50:00,31.08,31.08,31.0,31.02,67380.0,31.08,31.08,31.0,31.02,67380.0
2020-10-20 09:55:00,31.09,31.12,31.09,31.12,9000.0,31.09,31.12,31.09,31.12,9000.0
2020-10-20 10:00:00,31.14,31.14,30.95,31.01,72975.0,31.14,31.14,30.95,31.01,72975.0
2020-10-20 10:05:00,31.01,31.01,30.95,30.95,14670.0,31.01,31.01,30.95,30.95,14670.0
2020-10-20 10:10:00,30.98,31.01,30.98,31.01,27000.0,30.98,31.01,30.98,31.01,27000.0
2020-10-20 10:15:00,31.01,31.11,31.01,31.02,16500.0,31.01,31.11,31.01,31.02,16500.0
2020-10-20 10:20:00,31.02,31.13,31.02,31.13,19500.0,31.02,31.13,31.02,31.13,19500.0
2020-10-20 10:25:00,31.15,31.21,31.15,31.21,36915.0,31.15,31.21,31.15,31.21,36915.0
2020-10-20 10:30:00,31.22,31.23,31.18,31.22,19500.0,31.22,31.23,31.18,31.22,19500.0
2020-10-20 10:35:00,31.22,31.24,31.19,31.23,28500.0,31.22,31.24,31.19,31.23,28500.0
2020-10-20 10:40:00,31.28,31.28,31.22,31.24,9060.0,31.28,31.28,31.22,31.24,9060.0
2020-10-20 10:45:00,31.27,31.32,31.27,31.28,12000.0,31.27,31.32,31.27,31.28,12000.0
2020-10-20 10:50:00,31.3,31.34,31.28,31.31,19500.0,31.3,31.34,31.28,31.31,19500.0
2020-10-20 10:55:00,31.32,31.32,31.17,31.17,33810.0,31.32,31.32,31.17,31.17,33810.0
2020-10-20 11:00:00,31.13,31.2,31.09,31.09,32805.0,31.13,31.2,31.09,31.09,32805.0
2020-10-20 11:05:00,31.11,31.15,31.11,31.14,13500.0,31.11,31.15,31.11,31.14,13500.0
2020-10-20 11:10:00,31.17,31.17,31.15,31.15,4500.0,31.17,31.17,31.15,31.15,4500.0
2020-10-20 11:15:00,31.19,31.19,31.17,31.19,4500.0,31.19,31.19,31.17,31.19,4500.0
2020-10-20 11:20:00,31.19,31.19,31.14,31.17,9000.0,31.19,31.19,31.14,31.17,9000.0
2020-10-20 11:25:00,31.24,31.27,31.21,31.21,19500.0,31.24,31.27,31.21,31.21,19500.0
2020-10-20 11:30:00,31.21,31.22,31.2,31.22,10500.0,31.21,31.22,31.2,31.22,10500.0
2020-10-20 11:35:00,31.23,31.23,31.17,31.18,9000.0,31.23,31.23,31.17,31.18,9000.0
2020-10-20 11:40:00,31.19,31.19,31.19,31.19,1500.0,31.19,31.19,31.19,31.19,1500.0
2020-10-20 11:45:00,31.2,31.23,31.19,31.21,13500.0,31.2,31.23,31.19,31.21,13500.0
2020-10-20 11:50:00,31.21,31.26,31.21,31.26,19500.0,31.21,31.26,31.21,31.26,19500.0
2020-10-20 11:55:00,31.26,31.31,31.23,31.31,28500.0,31.26,31.31,31.23,31.31,28500.0
2020-10-20 12:00:00,31.29,31.36,31.25,31.36,18000.0,31.29,31.36,31.25,31.36,18000.0
2020-10-20 12:05:00,31.37,31.38,31.32,31.35,28500.0,31.37,31.38,31.32,31.35,28500.0
2020-10-20 12:10:00,31.33,31.35,31.31,31.32,27000.0,31.33,31.35,31.31,31.32,27000.0
2020-10-20 12:15:00,31.34,31.37,31.3,31.33,31500.0,31.34,31.37,31.3,31.33,31500.0
2020-10-20 12:20:00,31.34,31.35,31.28,31.31,63225.0,31.34,31.35,31.28,31.31,63225.0
2020-10-20 12:25:00,31.32,31.32,31.28,31.3,22500.0,31.32,31.32,31.28,31.3,22500.0
2020-10-20 12:30:00,31.29,31.34,31.27,31.34,82470.0,31.29,31.34,31.27,31.34,82470.0
2020-10-20 12:35:00,31.42,31.42,31.37,31.38,19500.0,31.42,31.42,31.37,31.38,19500.0
2020-10-20 12:40:00,31.4,31.41,31.38,31.41,27000.0,31.4,31.41,31.38,31.41,27000.0
2020-10-20 12:45:00,31.39,31.41,31.37,31.37,66075.0,31.39,31.41,31.37,31.37,66075.0
2020-10-20 12:50:00,31.37,31.39,31.36,31.36,16500.0,31.37,31.39,31.36,31.36,16500.0
2020-10-20 12:55:00,31.37,31.41,31.35,31.41,19500.0,31.37,31.41,31.35,31.41,19500.0
2020-10-20 13:00:00,31.43,31.43,31.4,31.42,30000.0,31.43,31.43,31.4,31.42,30000.0
2020-10-20 13:05:00,31.43,31.46,31.42,31.43,36000.0,31.43,31.46,31.42,31.43,36000.0
2020-10-20 13:10:00,31.43,31.51,31.42,31.49,48210.0,31.43,31.51,31.42,31.49,48210.0
2020-10-20 13:15:00,31.49,31.54,31.49,31.52,54870.0,31.49,31.54,31.49,31.52,54870.0
2020-10-20 13:20:00,31.52,31.55,31.52,31.53,21000.0,31.52,31.55,31.52,31.53,21000.0
2020-10-20 13:25:00,31.55,31.59,31.54,31.57,46500.0,31.55,31.59,31.54,31.57,46500.0
2020-10-20 13:30:00,31.57,31.58,31.55,31.56,27030.0,31.57,31.58,31.55,31.56,27030.0
2020-10-20 13:35:00,31.56,31.61,31.56,31.61,90645.0,31.56,31.61,31.56,31.61,90645.0
2020-10-20 13:40:00,31.61,31.64,31.6,31.61,27570.0,31.61,31.64,31.6,31.61,27570.0
2020-10-20 13:45:00,31.61,31.61,31.57,31.59,36000.0,31.61,31.61,31.57,31.59,36000.0
2020-10-20 13:50:00,31.59,31.59,31.56,31.56,37500.0,31.59,31.59,31.56,31.56,37500.0
2020-10-20 13:55:00,31.57,31.59,31.51,31.55,25830.0,31.57,31.59,31.51,31.55,25830.0
2020-10-20 14:00:00,31.56,31.58,31.55,31.56,30150.0,31.56,31.58,31.55,31.56,30150.0
2020-10-20 14:05:00,31.5,31.52,31.48,31.48,45930.0,31.5,31.52,31.48,31.48,45930.0
2020-10-20 14:10:00,31.49,31.55,31.49,31.54,37695.0,31.49,31.55,31.49,31.54,37695.0
2020-10-20 14:15:00,31.56,31.6,31.53,31.57,36360.0,31.56,31.6,31.53,31.57,36360.0
2020-10-20 14:20:00,31.56,31.56,31.5,31.54,21960.0,31.56,31.56,31.5,31.54,21960.0
2020-10-20 14:25:00,31.53,31.55,31.51,31.51,55500.0,31.53,31.55,31.51,31.51,55500.0
2020-10-20 14:30:00,31.54,31.57,31.52,31.57,41385.0,31.54,31.57,31.52,31.57,41385.0
2020-10-20 14:35:00,31.51,31.56,31.51,31.56,16665.0,31.51,31.56,31.51,31.56,16665.0
2020-10-20 14:40:00,31.56,31.59,31.56,31.58,30630.0,31.56,31.59,31.56,31.58,30630.0
2020-10-20 14:45:00,31.58,31.58,31.51,31.55,22500.0,31.58,31.58,31.51,31.55,22500.0
2020-10-20 14:50:00,31.52,31.55,31.5,31.52,78060.0,31.52,31.55,31.5,31.52,78060.0
2020-10-20 14:55:00,31.52,31.53,31.47,31.48,33555.0,31.52,31.53,31.47,31.48,33555.0
2020-10-20 15:00:00,31.48,31.49,31.44,31.44,45525.0,31.48,31.49,31.44,31.44,45525.0
2020-10-20 15:05:00,31.45,31.45,31.3,31.3,43020.0,31.45,31.45,31.3,31.3,43020.0
2020-10-20 15:10:00,31.27,31.3,31.26,31.29,46500.0,31.27,31.3,31.26,31.29,46500.0
2020-10-20 15:15:00,31.25,31.29,31.2,31.29,58725.0,31.25,31.29,31.2,31.29,58725.0
2020-10-20 15:20:00,31.27,31.29,31.22,31.29,60000.0,31.27,31.29,31.22,31.29,60000.0
2020-10-20 15:25:00,31.27,31.34,31.25,31.34,53595.0,31.27,31.34,31.25,31.34,53595.0
2020-10-20 15:30:00,31.33,31.34,31.27,31.31,63000.0,31.33,31.34,31.27,31.31,63000.0
2020-10-20 15:35:00,31.31,31.31,31.19,31.24,99285.0,31.31,31.31,31.19,31.24,99285.0
2020-10-20 15:40:00,31.24,31.37,31.24,31.37,82545.0,31.24,31.37,31.24,31.37,82545.0
2020-10-20 15:45:00,31.33,31.37,31.32,31.33,97245.0,31.33,31.37,31.32,31.33,97245.0
2020-10-20 15:50:00,31.32,31.38,31.31,31.35,132480.0,31.32,31.38,31.31,31.35,132480.0
2020-10-20 15:55:00,31.34,31.34,31.27,31.31,178830.0,31.34,31.34,31.27,31.31,178830.0
2020-10-21 09:30:00,31.27,31.51,31.19,31.48,100995.0,31.27,31.51,31.19,31.48,100995.0
2020-10-21 09:35:00,31.46,31.46,31.3,31.37,54495.0,31.46,31.46,31.3,31.37,54495.0
2020-10-21 09:40:00,31.37,31.37,31.37,31.37,0.0,31.37,31.37,31.37,31.37,0.0
2020-10-21 09:45:00,31.46,31.58,31.46,31.53,40500.0,31.46,31.58,31.46,31.53,40500.0
2020-10-21 09:50:00,31.53,31.6,31.53,31.6,24000.0,31.53,31.6,31.53,31.6,24000.0
2020-10-21 09:55:00,31.6,31.61,31.55,31.59,48000.0,31.6,31.61,31.55,31.59,48000.0
2020-10-21 10:00:00,31.57,31.57,31.46,31.49,79500.0,31.57,31.57,31.46,31.49,79500.0
2020-10-21 10:05:00,31.47,31.52,31.47,31.52,32505.0,31.47,31.52,31.47,31.52,32505.0
2020-10-21 10:10:00,31.53,31.53,31.48,31.5,28635.0,31.53,31.53,31.48,31.5,28635.0
2020-10-21 10:15:00,31.49,31.51,31.48,31.5,38250.0,31.49,31.51,31.48,31.5,38250.0
2020-10-21 10:20:00,31.53,31.53,31.46,31.48,27000.0,31.53,31.53,31.46,31.48,27000.0
2020-10-21 10:25:00,31.47,31.56,31.47,31.52,37500.0,31.47,31.56,31.47,31.52,37500.0
2020-10-21 10:30:00,31.55,31.56,31.53,31.54,22500.0,31.55,31.56,31.53,31.54,22500.0
2020-10-21 10:35:00,31.55,31.55,31.49,31.49,15000.0,31.55,31.55,31.49,31.49,15000.0
2020-10-21 10:40:00,31.5,31.51,31.48,31.49,20970.0,31.5,31.51,31.48,31.49,20970.0
2020-10-21 10:45:00,31.5,31.51,31.44,31.44,15000.0,31.5,31.51,31.44,31.44,15000.0
2020-10-21 10:50:00,31.44,31.44,31.41,31.41,14025.0,31.44,31.44,31.41,31.41,14025.0
2020-10-21 10:55:00,31.4,31.44,31.38,31.41,20745.0,31.4,31.44,31.38,31.41,20745.0
2020-10-21 11:00:00,31.36,31.37,31.3,31.32,10500.0,31.36,31.37,31.3,31.32,10500.0
2020-10-21 11:05:00,31.33,31.35,31.28,31.28,21000.0,31.33,31.35,31.28,31.28,21000.0
2020-10-21 11:10:00,31.28,31.3,31.25,31.25,57720.0,31.28,31.3,31.25,31.25,57720.0
2020-10-21 11:15:00,31.25,31.29,31.23,31.23,129330.0,31.25,31.29,31.23,31.23,129330.0
2020-10-21 11:20:00,31.2,31.25,31.18,31.2,21690.0,31.2,31.25,31.18,31.2,21690.0
2020-10-21 11:25:00,31.2,31.29,31.18,31.29,19650.0,31.2,31.29,31.18,31.29,19650.0
2020-10-21 11:30:00,31.32,31.36,31.31,31.36,23310.0,31.32,31.36,31.31,31.36,23310.0
2020-10-21 11:35:00,31.35,31.37,31.35,31.37,13500.0,31.35,31.37,31.35,31.37,13500.0
2020-10-21 11:40:00,31.37,31.38,31.35,31.38,9000.0,31.37,31.38,31.35,31.38,9000.0
2020-10-21 11:45:00,31.39,31.39,31.35,31.38,18000.0,31.39,31.39,31.35,31.38,18000.0
2020-10-21 11:50:00,31.37,31.38,31.37,31.37,19500.0,31.37,31.38,31.37,31.37,19500.0
2020-10-21 11:55:00,31.34,31.34,31.28,31.29,24000.0,31.34,31.34,31.28,31.29,24000.0
2020-10-21 12:00:00,31.31,31.31,31.22,31.22,21180.0,31.31,31.31,31.22,31.22,21180.0
2020-10-21 12:05:00,31.2,31.27,31.2,31.27,15000.0,31.2,31.27,31.2,31.27,15000.0
2020-10-21 12:10:00,31.28,31.28,31.24,31.27,19500.0,31.28,31.28,31.24,31.27,19500.0
2020-10-21 12:15:00,31.28,31.28,31.26,31.26,16500.0,31.28,31.28,31.26,31.26,16500.0
2020-10-21 12:20:00,31.26,31.37,31.26,31.35,18000.0,31.26,31.37,31.26,31.35,18000.0
2020-10-21 12:25:00,31.32,31.32,31.29,31.3,16500.0,31.32,31.32,31.29,31.3,16500.0
2020-10-21 12:30:00,31.31,31.34,31.28,31.29,61500.0,31.31,31.34,31.28,31.29,61500.0
2020-10-21 12:35:00,31.26,31.34,31.26,31.32,42090.0,31.26,31.34,31.26,31.32,42090.0
2020-10-21 12:40:00,31.33,31.33,31.3,31.3,38100.0,31.33,31.33,31.3,31.3,38100.0
2020-10-21 12:45:00,31.28,31.31,31.27,31.27,34500.0,31.28,31.31,31.27,31.27,34500.0
2020-10-21 12:50:00,31.3,31.34,31.29,31.29,9000.0,31.3,31.34,31.29,31.29,9000.0
2020-10-21 12:55:00,31.27,31.31,31.27,31.31,7500.0,31.27,31.31,31.27,31.31,7500.0
2020-10-21 13:00:00,31.28,31.32,31.28,31.32,25500.0,31.28,31.32,31.28,31.32,25500.0
2020-10-21 13:05:00,31.32,31.33,31.29,31.29,21285.0,31.32,31.33,31.29,31.29,21285.0
2020-10-21 13:10:00,31.29,31.32,31.26,31.32,16650.0,31.29,31.32,31.26,31.32,16650.0
2020-10-21 13:15:00,31.32,31.35,31.32,31.33,13500.0,31.32,31.35,31.32,31.33,13500.0
2020-10-21 13:20:00,31.32,31.36,31.31,31.35,21060.0,31.32,31.36,31.31,31.35,21060.0
2020-10-21 13:25:00,31.36,31.37,31.33,31.36,27015.0,31.36,31.37,31.33,31.36,27015.0
2020-10-21 13:30:00,31.37,31.37,31.35,31.36,9000.0,31.37,31.37,31.35,31.36,9000.0
2020-10-21 13:35:00,31.36,31.36,31.28,31.28,12000.0,31.36,31.36,31.28,31.28,12000.0
2020-10-21 13:40:00,31.29,31.32,31.29,31.3,46500.0,31.29,31.32,31.29,31.3,46500.0
2020-10-21 13:45:00,31.3,31.32,31.29,31.32,15705.0,31.3,31.32,31.29,31.32,15705.0
2020-10-21 13:50:00,31.31,31.34,31.3,31.32,15000.0,31.31,31.34,31.3,31.32,15000.0
2020-10-21 13:55:00,31.31,31.31,31.26,31.29,16500.0,31.31,31.31,31.26,31.29,16500.0
2020-10-21 14:00:00,31.29,31.31,31.26,31.26,16500.0,31.29,31.31,31.26,31.26,16500.0
2020-10-21 14:05:00,31.26,31.32,31.26,31.31,34680.0,31.26,31.32,31.26,31.31,34680.0
2020-10-21 14:10:00,31.31,31.31,31.25,31.25,46500.0,31.31,31.31,31.25,31.25,46500.0
2020-10-21 14:15:00,31.27,31.3,31.24,31.3,40500.0,31.27,31.3,31.24,31.3,40500.0
2020-10-21 14:20:00,31.29,31.32,31.26,31.27,39495.0,31.29,31.32,31.26,31.27,39495.0
2020-10-21 14:25:00,31.27,31.29,31.24,31.28,55500.0,31.27,31.29,31.24,31.28,55500.0
2020-10-21 14:30:00,31.26,31.29,31.26,31.28,26025.0,31.26,31.29,31.26,31.28,26025.0
2020-10-21 14:35:00,31.28,31.3,31.25,31.26,28500.0,31.28,31.3,31.25,31.26,28500.0
2020-10-21 14:40:00,31.26,31.27,31.25,31.27,30000.0,31.26,31.27,31.25,31.27,30000.0
2020-10-21 14:45:00,31.27,31.27,31.22,31.23,27000.0,31.27,31.27,31.22,31.23,27000.0
2020-10-21 14:50:00,31.22,31.23,31.2,31.21,16500.0,31.22,31.23,31.2,31.21,16500.0
2020-10-21 14:55:00,31.2,31.22,31.2,31.2,43500.0,31.2,31.22,31.2,31.2,43500.0
2020-10-21 15:00:00,31.2,31.2,31.12,31.12,40500.0,31.2,31.2,31.12,31.12,40500.0
2020-10-21 15:05:00,31.14,31.15,31.11,31.14,36000.0,31.14,31.15,31.11,31.14,36000.0
2020-10-21 15:10:00,31.13,31.16,31.12,31.14,24375.0,31.13,31.16,31.12,31.14,24375.0
2020-10-21 15:15:00,31.13,31.14,31.11,31.13,50775.0,31.13,31.14,31.11,31.13,50775.0
2020-10-21 15:20:00,31.13,31.13,31.1,31.12,40500.0,31.13,31.13,31.1,31.12,40500.0
2020-10-21 15:25:00,31.12,31.16,31.12,31.16,27870.0,31.12,31.16,31.12,31.16,27870.0
2020-10-21 15:30:00,31.16,31.21,31.13,31.14,52500.0,31.16,31.21,31.13,31.14,52500.0
2020-10-21 15:35:00,31.18,31.2,31.16,31.2,28500.0,31.18,31.2,31.16,31.2,28500.0
2020-10-21 15:40:00,31.18,31.2,31.15,31.16,66000.0,31.18,31.2,31.15,31.16,66000.0
2020-10-21 15:45:00,31.16,31.16,31.08,31.12,48300.0,31.16,31.16,31.08,31.12,48300.0
2020-10-21 15:50:00,31.12,31.14,31.11,31.13,67605.0,31.12,31.14,31.11,31.13,67605.0
2020-10-21 15:55:00,31.13,31.13,31.04,31.07,197325.0,31.13,31.13,31.04,31.07,197325.0
2020-10-22 09:30:00,30.97,31.12,30.9,31.01,99330.0,30.97,31.12,30.9,31.01,99330.0
2020-10-22 09:35:00,31.05,31.09,30.82,30.82,34770.0,31.05,31.09,30.82,30.82,34770.0
2020-10-22 09:40:00,30.86,30.93,30.86,30.92,23430.0,30.86,30.93,30.86,30.92,23430.0
2020-10-22 09:45:00,30.91,30.91,30.88,30.88,14865.0,30.91,30.91,30.88,30.88,14865.0
2020-10-22 09:50:00,30.84,30.89,30.8,30.89,49500.0,30.84,30.89,30.8,30.89,49500.0
2020-10-22 09:55:00,30.87,30.93,30.86,30.86,25500.0,30.87,30.93,30.86,30.86,25500.0
2020-10-22 10:00:00,30.87,30.93,30.82,30.93,18000.0,30.87,30.93,30.82,30.93,18000.0
2020-10-22 10:05:00,30.92,30.97,30.87,30.9,32190.0,30.92,30.97,30.87,30.9,32190.0
2020-10-22 10:10:00,30.89,30.96,30.86,30.95,85500.0,30.89,30.96,30.86,30.95,85500.0
2020-10-22 10:15:00,30.93,30.94,30.81,30.87,124575.0,30.93,30.94,30.81,30.87,124575.0
2020-10-22 10:20:00,30.87,30.89,30.82,30.82,59745.0,30.87,30.89,30.82,30.82,59745.0
2020-10-22 10:25:00,30.77,30.83,30.74,30.75,48225.0,30.77,30.83,30.74,30.75,48225.0
2020-10-22 10:30:00,30.81,30.81,30.77,30.79,20550.0,30.81,30.81,30.77,30.79,20550.0
2020-10-22 10:35:00,30.8,30.82,30.74,30.74,44910.0,30.8,30.82,30.74,30.74,44910.0
2020-10-22 10:40:00,30.68,30.72,30.67,30.71,63600.0,30.68,30.72,30.67,30.71,63600.0
2020-10-22 10:45:00,30.72,30.79,30.72,30.77,87585.0,30.72,30.79,30.72,30.77,87585.0
2020-10-22 10:50:00,30.77,30.91,30.77,30.91,107385.0,30.77,30.91,30.77,30.91,107385.0
2020-10-22 10:55:00,30.9,30.9,30.82,30.82,33000.0,30.9,30.9,30.82,30.82,33000.0
2020-10-22 11:00:00,30.83,30.85,30.81,30.85,25500.0,30.83,30.85,30.81,30.85,25500.0
2020-10-22 11:05:00,30.83,30.87,30.81,30.81,33000.0,30.83,30.87,30.81,30.81,33000.0
2020-10-22 11:10:00,30.81,30.85,30.81,30.84,29355.0,30.81,30.85,30.81,30.84,29355.0
2020-10-22 11:15:00,30.85,30.87,30.85,30.87,27060.0,30.85,30.87,30.85,30.87,27060.0
2020-10-22 11:20:00,30.87,30.89,30.87,30.87,18000.0,30.87,30.89,30.87,30.87,18000.0
2020-10-22 11:25:00,30.86,30.86,30.78,30.83,45075.0,30.86,30.86,30.78,30.83,45075.0
2020-10-22 11:30:00,30.83,30.83,30.81,30.81,11850.0,30.83,30.83,30.81,30.81,11850.0
2020-10-22 11:35:00,30.8,30.82,30.77,30.77,30720.0,30.8,30.82,30.77,30.77,30720.0
2020-10-22 11:40:00,30.75,30.75,30.7,30.7,12000.0,30.75,30.75,30.7,30.7,12000.0
2020-10-22 11:45:00,30.69,30.74,30.69,30.74,21375.0,30.69,30.74,30.69,30.74,21375.0
2020-10-22 11:50:00,30.77,30.77,30.71,30.71,10500.0,30.77,30.77,30.71,30.71,10500.0
2020-10-22 11:55:00,30.72,30.72,30.68,30.71,16170.0,30.72,30.72,30.68,30.71,16170.0
2020-10-22 12:00:00,30.71,30.74,30.67,30.67,24120.0,30.71,30.74,30.67,30.67,24120.0
2020-10-22 12:05:00,30.68,30.68,30.64,30.65,28500.0,30.68,30.68,30.64,30.65,28500.0
2020-10-22 12:10:00,30.66,30.71,30.66,30.68,18000.0,30.66,30.71,30.66,30.68,18000.0
2020-10-22 12:15:00,30.7,30.71,30.68,30.71,19500.0,30.7,30.71,30.68,30.71,19500.0
2020-10-22 12:20:00,30.7,30.71,30.68,30.71,27000.0,30.7,30.71,30.68,30.71,27000.0
2020-10-22 12:25:00,30.7,30.76,30.7,30.76,21000.0,30.7,30.76,30.7,30.76,21000.0
2020-10-22 12:30:00,30.73,30.74,30.7,30.73,19500.0,30.73,30.74,30.7,30.73,19500.0
2020-10-22 12:35:00,30.72,30.74,30.7,30.73,22500.0,30.72,30.74,30.7,30.73,22500.0
2020-10-22 12:40:00,30.71,30.71,30.69,30.71,16500.0,30.71,30.71,30.69,30.71,16500.0
2020-10-22 12:45:00,30.7,30.73,30.68,30.73,18000.0,30.7,30.73,30.68,30.73,18000.0
2020-10-22 12:50:00,30.74,30.76,30.74,30.75,21000.0,30.74,30.76,30.74,30.75,21000.0
2020-10-22 12:55:00,30.75,30.78,30.75,30.76,10500.0,30.75,30.78,30.75,30.76,10500.0
2020-10-22 13:00:00,30.78,30.8,30.77,30.8,30405.0,30.78,30.8,30.77,30.8,30405.0
2020-10-22 13:05:00,30.81,30.81,30.74,30.76,63780.0,30.81,30.81,30.74,30.76,63780.0
2020-10-22 13:10:00,30.77,30.81,30.77,30.8,48000.0,30.77,30.81,30.77,30.8,48000.0
2020-10-22 13:15:00,30.81,30.83,30.75,30.75,26415.0,30.81,30.83,30.75,30.75,26415.0
2020-10-22 13:20:00,30.75,30.75,30.72,30.72,25605.0,30.75,30.75,30.72,30.72,25605.0
2020-10-22 13:25:00,30.73,30.74,30.72,30.72,29940.0,30.73,30.74,30.72,30.72,29940.0
2020-10-22 13:30:00,30.72,30.74,30.71,30.72,21000.0,30.72,30.74,30.71,30.72,21000.0
2020-10-22 13:35:00,30.72,30.72,30.71,30.72,19950.0,30.72,30.72,30.71,30.72,19950.0
2020-10-22 13:40:00,30.71,30.74,30.67,30.73,47415.0,30.71,30.74,30.67,30.73,47415.0
2020-10-22 13:45:00,30.74,30.74,30.69,30.7,13500.0,30.74,30.74,30.69,30.7,13500.0
2020-10-22 13:50:00,30.7,30.72,30.67,30.71,31785.0,30.7,30.72,30.67,30.71,31785.0
2020-10-22 13:55:00,30.71,30.73,30.71,30.72,10650.0,30.71,30.73,30.71,30.72,10650.0
2020-10-22 14:00:00,30.73,30.75,30.71,30.72,53175.0,30.73,30.75,30.71,30.72,53175.0
2020-10-22 14:05:00,30.71,30.72,30.7,30.71,25035.0,30.71,30.72,30.7,30.71,25035.0
2020-10-22 14:10:00,30.7,30.7,30.66,30.66,36675.0,30.7,30.7,30.66,30.66,36675.0
2020-10-22 14:15:00,30.64,30.69,30.63,30.66,21000.0,30.64,30.69,30.63,30.66,21000.0
2020-10-22 14:20:00,30.65,30.67,30.65,30.65,21150.0,30.65,30.67,30.65,30.65,21150.0
2020-10-22 14:25:00,30.64,30.66,30.62,30.66,40425.0,30.64,30.66,30.62,30.66,40425.0
2020-10-22 14:30:00,30.64,30.69,30.64,30.68,27765.0,30.64,30.69,30.64,30.68,27765.0
2020-10-22 14:35:00,30.68,30.68,30.65,30.65,25500.0,30.68,30.68,30.65,30.65,25500.0
2020-10-22 14:40:00,30.65,30.65,30.6,30.62,57015.0,30.65,30.65,30.6,30.62,57015.0
2020-10-22 14:45:00,30.64,30.64,30.62,30.62,22275.0,30.64,30.64,30.62,30.62,22275.0
2020-10-22 14:50:00,30.63,30.67,30.63,30.65,32415.0,30.63,30.67,30.63,30.65,32415.0
2020-10-22 14:55:00,30.65,30.65,30.56,30.57,70905.0,30.65,30.65,30.56,30.57,70905.0
2020-10-22 15:00:00,30.58,30.58,30.54,30.56,53355.0,30.58,30.58,30.54,30.56,53355.0
2020-10-22 15:05:00,30.55,30.56,30.5,30.56,46230.0,30.55,30.56,30.5,30.56,46230.0
2020-10-22 15:10:00,30.56,30.56,30.54,30.56,38430.0,30.56,30.56,30.54,30.56,38430.0
2020-10-22 15:15:00,30.55,30.56,30.52,30.52,36255.0,30.55,30.56,30.52,30.52,36255.0
2020-10-22 15:20:00,30.51,30.56,30.51,30.55,24000.0,30.51,30.56,30.51,30.55,24000.0
2020-10-22 15:25:00,30.54,30.58,30.54,30.56,52620.0,30.54,30.58,30.54,30.56,52620.0
2020-10-22 15:30:00,30.57,30.58,30.54,30.57,97125.0,30.57,30.58,30.54,30.57,97125.0
2020-10-22 15:35:00,30.57,30.6,30.56,30.56,65520.0,30.57,30.6,30.56,30.56,65520.0
2020-10-22 15:40:00,30.55,30.57,30.51,30.52,111645.0,30.55,30.57,30.51,30.52,111645.0
2020-10-22 15:45:00,30.53,30.54,30.49,30.51,54120.0,30.53,30.54,30.49,30.51,54120.0
2020-10-22 15:50:00,30.56,30.57,30.52,30.54,155310.0,30.56,30.57,30.52,30.54,155310.0
2020-10-22 15:55:00,30.52,30.54,30.46,30.46,400455.0,30.52,30.54,30.46,30.46,400455.0
2020-10-23 09:30:00,30.82,30.82,30.66,30.68,61005.0,30.82,30.82,30.66,30.68,61005.0
2020-10-23 09:35:00,30.64,30.67,30.64,30.67,8100.0,30.64,30.67,30.64,30.67,8100.0
2020-10-23 09:40:00,30.68,30.68,30.61,30.61,10500.0,30.68,30.68,30.61,30.61,10500.0
2020-10-23 09:45:00,30.59,30.64,30.59,30.62,9015.0,30.59,30.64,30.59,30.62,9015.0
2020-10-23 09:50:00,30.59,30.61,30.57,30.57,15000.0,30.59,30.61,30.57,30.57,15000.0
2020-10-23 09:55:00,30.61,30.62,30.55,30.55,33000.0,30.61,30.62,30.55,30.55,33000.0
2020-10-23 10:00:00,30.55,30.55,30.4,30.4,28425.0,30.55,30.55,30.4,30.4,28425.0
2020-10-23 10:05:00,30.37,30.39,30.33,30.38,52500.0,30.37,30.39,30.33,30.38,52500.0
2020-10-23 10:10:00,30.38,30.4,30.36,30.36,34335.0,30.38,30.4,30.36,30.36,34335.0
2020-10-23 10:15:00,30.35,30.39,30.32,30.38,259500.0,30.35,30.39,30.32,30.38,259500.0
2020-10-23 10:20:00,30.35,30.4,30.35,30.4,15000.0,30.35,30.4,30.35,30.4,15000.0
2020-10-23 10:25:00,30.46,30.46,30.46,30.46,1500.0,30.46,30.46,30.46,30.46,1500.0
2020-10-23 10:30:00,30.53,30.55,30.53,30.55,7620.0,30.53,30.55,30.53,30.55,7620.0
2020-10-23 10:35:00,30.55,30.57,30.5,30.55,335280.0,30.55,30.57,30.5,30.55,335280.0
2020-10-23 10:40:00,30.62,30.62,30.52,30.53,60195.0,30.62,30.62,30.52,30.53,60195.0
2020-10-23 10:45:00,30.55,30.61,30.55,30.61,17790.0,30.55,30.61,30.55,30.61,17790.0
2020-10-23 10:50:00,30.61,30.64,30.61,30.62,17445.0,30.61,30.64,30.61,30.62,17445.0
2020-10-23 10:55:00,30.62,30.68,30.62,30.68,10500.0,30.62,30.68,30.62,30.68,10500.0
2020-10-23 11:00:00,30.71,30.73,30.7,30.72,17970.0,30.71,30.73,30.7,30.72,17970.0
2020-10-23 11:05:00,30.76,30.79,30.76,30.79,7500.0,30.76,30.79,30.76,30.79,7500.0
2020-10-23 11:10:00,30.79,30.86,30.78,30.86,21360.0,30.79,30.86,30.78,30.86,21360.0
2020-10-23 11:15:00,30.86,30.86,30.83,30.83,9000.0,30.86,30.86,30.83,30.83,9000.0
2020-10-23 11:20:00,30.83,30.83,30.78,30.79,18000.0,30.83,30.83,30.78,30.79,18000.0
2020-10-23 11:25:00,30.77,30.81,30.77,30.8,11250.0,30.77,30.81,30.77,30.8,11250.0
2020-10-23 11:30:00,30.79,30.8,30.76,30.78,24000.0,30.79,30.8,30.76,30.78,24000.0
2020-10-23 11:35:00,30.77,30.79,30.77,30.78,13500.0,30.77,30.79,30.77,30.78,13500.0
2020-10-23 11:40:00,30.78,30.8,30.78,30.8,34200.0,30.78,30.8,30.78,30.8,34200.0
2020-10-23 11:45:00,30.79,30.79,30.75,30.75,13500.0,30.79,30.79,30.75,30.75,13500.0
2020-10-23 11:50:00,30.74,30.76,30.74,30.74,35970.0,30.74,30.76,30.74,30.74,35970.0
2020-10-23 11:55:00,30.76,30.77,30.76,30.77,13500.0,30.76,30.77,30.76,30.77,13500.0
2020-10-23 12:00:00,30.77,30.82,30.77,30.82,19500.0,30.77,30.82,30.77,30.82,19500.0
2020-10-23 12:05:00,30.82,30.82,30.82,30.82,4500.0,30.82,30.82,30.82,30.82,4500.0
2020-10-23 12:10:00,30.82,30.82,30.8,30.81,22500.0,30.82,30.82,30.8,30.81,22500.0
2020-10-23 12:15:00,30.81,30.81,30.76,30.77,34500.0,30.81,30.81,30.76,30.77,34500.0
2020-10-23 12:20:00,30.77,30.77,30.73,30.73,9000.0,30.77,30.77,30.73,30.73,9000.0
2020-10-23 12:25:00,30.73,30.75,30.73,30.75,22500.0,30.73,30.75,30.73,30.75,22500.0
2020-10-23 12:30:00,30.75,30.77,30.75,30.77,22500.0,30.75,30.77,30.75,30.77,22500.0
2020-10-23 12:35:00,30.77,30.78,30.77,30.77,6000.0,30.77,30.78,30.77,30.77,6000.0
2020-10-23 12:40:00,30.77,30.79,30.77,30.79,18000.0,30.77,30.79,30.77,30.79,18000.0
2020-10-23 12:45:00,30.8,30.8,30.78,30.78,22500.0,30.8,30.8,30.78,30.78,22500.0
2020-10-23 12:50:00,30.78,30.78,30.73,30.75,34920.0,30.78,30.78,30.73,30.75,34920.0
2020-10-23 12:55:00,30.76,30.78,30.76,30.76,15000.0,30.76,30.78,30.76,30.76,15000.0
2020-10-23 13:00:00,30.77,30.82,30.77,30.82,7500.0,30.77,30.82,30.77,30.82,7500.0
2020-10-23 13:05:00,30.85,30.87,30.85,30.86,5400.0,30.85,30.87,30.85,30.86,5400.0
2020-10-23 13:10:00,30.85,30.85,30.83,30.85,18000.0,30.85,30.85,30.83,30.85,18000.0
2020-10-23 13:15:00,30.85,30.86,30.81,30.81,39000.0,30.85,30.86,30.81,30.81,39000.0
2020-10-23 13:20:00,30.82,30.85,30.82,30.84,24705.0,30.82,30.85,30.82,30.84,24705.0
2020-10-23 13:25:00,30.83,30.84,30.83,30.84,24000.0,30.83,30.84,30.83,30.84,24000.0
2020-10-23 13:30:00,30.86,30.88,30.86,30.86,19875.0,30.86,30.88,30.86,30.86,19875.0
2020-10-23 13:35:00,30.88,30.89,30.88,30.88,13500.0,30.88,30.89,30.88,30.88,13500.0
2020-10-23 13:40:00,30.87,30.87,30.87,30.87,4500.0,30.87,30.87,30.87,30.87,4500.0
2020-10-23 13:45:00,30.86,30.91,30.86,30.91,25380.0,30.86,30.91,30.86,30.91,25380.0
2020-10-23 13:50:00,30.91,30.91,30.9,30.9,4500.0,30.91,30.91,30.9,30.9,4500.0
2020-10-23 13:55:00,30.91,30.91,30.9,30.91,13500.0,30.91,30.91,30.9,30.91,13500.0
2020-10-23 14:00:00,30.91,30.92,30.89,30.9,31500.0,30.91,30.92,30.89,30.9,31500.0
2020-10-23 14:05:00,30.91,30.92,30.91,30.92,12045.0,30.91,30.92,30.91,30.92,12045.0
2020-10-23 14:10:00,30.93,30.95,30.93,30.95,18015.0,30.93,30.95,30.93,30.95,18015.0
2020-10-23 14:15:00,30.97,30.98,30.97,30.98,19500.0,30.97,30.98,30.97,30.98,19500.0
2020-10-23 14:20:00,30.97,30.97,30.96,30.97,12000.0,30.97,30.97,30.96,30.97,12000.0
2020-10-23 14:25:00,30.97,30.97,30.95,30.96,21210.0,30.97,30.97,30.95,30.96,21210.0
2020-10-23 14:30:00,30.98,30.98,30.95,30.95,34500.0,30.98,30.98,30.95,30.95,34500.0
2020-10-23 14:35:00,30.96,30.96,30.92,30.93,31500.0,30.96,30.96,30.92,30.93,31500.0
2020-10-23 14:40:00,30.94,30.94,30.9,30.9,31500.0,30.94,30.94,30.9,30.9,31500.0
2020-10-23 14:45:00,30.9,30.92,30.9,30.91,48000.0,30.9,30.92,30.9,30.91,48000.0
2020-10-23 14:50:00,30.91,30.95,30.91,30.92,117000.0,30.91,30.95,30.91,30.92,117000.0
2020-10-23 14:55:00,30.92,30.94,30.92,30.93,25500.0,30.92,30.94,30.92,30.93,25500.0
2020-10-23 15:00:00,30.94,30.95,30.93,30.95,19500.0,30.94,30.95,30.93,30.95,19500.0
2020-10-23 15:05:00,30.94,30.98,30.94,30.97,36645.0,30.94,30.98,30.94,30.97,36645.0
2020-10-23 15:10:00,30.97,31.02,30.97,31.02,25650.0,30.97,31.02,30.97,31.02,25650.0
2020-10-23 15:15:00,31.01,31.06,31.0,31.04,41820.0,31.01,31.06,31.0,31.04,41820.0
2020-10-23 15:20:00,31.03,31.04,31.01,31.02,32250.0,31.03,31.04,31.01,31.02,32250.0
2020-10-23 15:25:00,31.03,31.03,31.0,31.01,24000.0,31.03,31.03,31.0,31.01,24000.0
2020-10-23 15:30:00,30.99,31.0,30.98,30.99,27000.0,30.99,31.0,30.98,30.99,27000.0
2020-10-23 15:35:00,31.0,31.01,30.98,31.01,119070.0,31.0,31.01,30.98,31.01,119070.0
2020-10-23 15:40:00,31.01,31.06,30.99,31.05,54195.0,31.01,31.06,30.99,31.05,54195.0
2020-10-23 15:45:00,31.04,31.06,31.02,31.06,55155.0,31.04,31.06,31.02,31.06,55155.0
2020-10-23 15:50:00,31.07,31.17,31.06,31.06,184755.0,31.07,31.17,31.06,31.06,184755.0
2020-10-23 15:55:00,31.06,31.11,31.04,31.1,160770.0,31.06,31.11,31.04,31.1,160770.0
2020-10-26 09:30:00,30.68,30.79,30.67,30.74,112965.0,30.68,30.79,30.67,30.74,112965.0
2020-10-26 09:35:00,30.79,30.83,30.76,30.78,13500.0,30.79,30.83,30.76,30.78,13500.0
2020-10-26 09:40:00,30.75,30.75,30.67,30.73,27750.0,30.75,30.75,30.67,30.73,27750.0
2020-10-26 09:45:00,30.72,30.73,30.67,30.67,10500.0,30.72,30.73,30.67,30.67,10500.0
2020-10-26 09:50:00,30.69,30.69,30.69,30.69,4500.0,30.69,30.69,30.69,30.69,4500.0
2020-10-26 09:55:00,30.67,30.7,30.6,30.6,58500.0,30.67,30.7,30.6,30.6,58500.0
2020-10-26 10:00:00,30.62,30.66,30.57,30.57,48000.0,30.62,30.66,30.57,30.57,48000.0
2020-10-26 10:05:00,30.6,30.6,30.51,30.56,25500.0,30.6,30.6,30.51,30.56,25500.0
2020-10-26 10:10:00,30.54,30.54,30.47,30.49,36000.0,30.54,30.54,30.47,30.49,36000.0
2020-10-26 10:15:00,30.49,30.52,30.45,30.45,72330.0,30.49,30.52,30.45,30.45,72330.0
2020-10-26 10:20:00,30.48,30.49,30.46,30.47,43560.0,30.48,30.49,30.46,30.47,43560.0
2020-10-26 10:25:00,30.45,30.45,30.4,30.4,29310.0,30.45,30.45,30.4,30.4,29310.0
2020-10-26 10:30:00,30.4,30.4,30.33,30.36,96645.0,30.4,30.4,30.33,30.36,96645.0
2020-10-26 10:35:00,30.33,30.34,30.32,30.32,22545.0,30.33,30.34,30.32,30.32,22545.0
2020-10-26 10:40:00,30.33,30.38,30.32,30.32,32025.0,30.33,30.38,30.32,30.32,32025.0
2020-10-26 10:45:00,30.33,30.36,30.27,30.27,41235.0,30.33,30.36,30.27,30.27,41235.0
2020-10-26 10:50:00,30.26,30.28,30.25,30.28,10410.0,30.26,30.28,30.25,30.28,10410.0
2020-10-26 10:55:00,30.3,30.32,30.26,30.27,39375.0,30.3,30.32,30.26,30.27,39375.0
2020-10-26 11:00:00,30.26,30.26,30.17,30.19,33000.0,30.26,30.26,30.17,30.19,33000.0
2020-10-26 11:05:00,30.19,30.27,30.16,30.27,34500.0,30.19,30.27,30.16,30.27,34500.0
2020-10-26 11:10:00,30.26,30.26,30.25,30.25,10500.0,30.26,30.26,30.25,30.25,10500.0
2020-10-26 11:15:00,30.23,30.23,30.13,30.13,28260.0,30.23,30.23,30.13,30.13,28260.0
2020-10-26 11:20:00,30.13,30.18,30.13,30.16,34980.0,30.13,30.18,30.13,30.16,34980.0
2020-10-26 11:25:00,30.16,30.21,30.14,30.18,31500.0,30.16,30.21,30.14,30.18,31500.0
2020-10-26 11:30:00,30.16,30.17,30.13,30.13,31275.0,30.16,30.17,30.13,30.13,31275.0
2020-10-26 11:35:00,30.13,30.21,30.13,30.19,50700.0,30.13,30.21,30.13,30.19,50700.0
2020-10-26 11:40:00,30.14,30.16,30.14,30.16,15000.0,30.14,30.16,30.14,30.16,15000.0
2020-10-26 11:45:00,30.23,30.23,30.2,30.2,15000.0,30.23,30.23,30.2,30.2,15000.0
2020-10-26 11:50:00,30.21,30.22,30.18,30.22,15750.0,30.21,30.22,30.18,30.22,15750.0
2020-10-26 11:55:00,30.22,30.25,30.17,30.17,33000.0,30.22,30.25,30.17,30.17,33000.0
2020-10-26 12:00:00,30.14,30.17,30.14,30.17,12750.0,30.14,30.17,30.14,30.17,12750.0
2020-10-26 12:05:00,30.19,30.24,30.18,30.21,38265.0,30.19,30.24,30.18,30.21,38265.0
2020-10-26 12:10:00,30.2,30.21,30.16,30.16,35205.0,30.2,30.21,30.16,30.16,35205.0
2020-10-26 12:15:00,30.17,30.17,30.14,30.16,16500.0,30.17,30.17,30.14,30.16,16500.0
2020-10-26 12:20:00,30.17,30.21,30.17,30.21,27135.0,30.17,30.21,30.17,30.21,27135.0
2020-10-26 12:25:00,30.21,30.22,30.21,30.21,13500.0,30.21,30.22,30.21,30.21,13500.0
2020-10-26 12:30:00,30.22,30.22,30.15,30.17,16500.0,30.22,30.22,30.15,30.17,16500.0
2020-10-26 12:35:00,30.16,30.19,30.16,30.18,12000.0,30.16,30.19,30.16,30.18,12000.0
2020-10-26 12:40:00,30.18,30.2,30.17,30.2,20760.0,30.18,30.2,30.17,30.2,20760.0
2020-10-26 12:45:00,30.2,30.2,30.17,30.17,13770.0,30.2,30.2,30.17,30.17,13770.0
2020-10-26 12:50:00,30.17,30.19,30.15,30.17,27000.0,30.17,30.19,30.15,30.17,27000.0
2020-10-26 12:55:00,30.15,30.18,30.15,30.18,12000.0,30.15,30.18,30.15,30.18,12000.0
2020-10-26 13:00:00,30.19,30.19,30.17,30.18,27870.0,30.19,30.19,30.17,30.18,27870.0
2020-10-26 13:05:00,30.2,30.2,30.14,30.14,15000.0,30.2,30.2,30.14,30.14,15000.0
2020-10-26 13:10:00,30.18,30.2,30.14,30.15,24000.0,30.18,30.2,30.14,30.15,24000.0
2020-10-26 13:15:00,30.16,30.16,30.11,30.12,18360.0,30.16,30.16,30.11,30.12,18360.0
2020-10-26 13:20:00,30.12,30.13,30.09,30.09,16500.0,30.12,30.13,30.09,30.09,16500.0
2020-10-26 13:25:00,30.08,30.08,30.05,30.05,24000.0,30.08,30.08,30.05,30.05,24000.0
2020-10-26 13:30:00,30.05,30.05,30.0,30.0,41985.0,30.05,30.05,30.0,30.0,41985.0
2020-10-26 13:35:00,29.99,30.03,29.99,30.03,40710.0,29.99,30.03,29.99,30.03,40710.0
2020-10-26 13:40:00,30.07,30.07,30.04,30.05,39000.0,30.07,30.07,30.04,30.05,39000.0
2020-10-26 13:45:00,30.07,30.12,30.04,30.12,30150.0,30.07,30.12,30.04,30.12,30150.0
2020-10-26 13:50:00,30.15,30.18,30.15,30.18,17280.0,30.15,30.18,30.15,30.18,17280.0
2020-10-26 13:55:00,30.17,30.17,30.15,30.15,19665.0,30.17,30.17,30.15,30.15,19665.0
2020-10-26 14:00:00,30.16,30.21,30.16,30.2,26580.0,30.16,30.21,30.16,30.2,26580.0
2020-10-26 14:05:00,30.21,30.23,30.19,30.22,58500.0,30.21,30.23,30.19,30.22,58500.0
2020-10-26 14:10:00,30.22,30.24,30.21,30.22,44790.0,30.22,30.24,30.21,30.22,44790.0
2020-10-26 14:15:00,30.24,30.25,30.22,30.24,82500.0,30.24,30.25,30.22,30.24,82500.0
2020-10-26 14:20:00,30.23,30.28,30.23,30.27,18000.0,30.23,30.28,30.23,30.27,18000.0
2020-10-26 14:25:00,30.27,30.34,30.26,30.34,22500.0,30.27,30.34,30.26,30.34,22500.0
2020-10-26 14:30:00,30.33,30.33,30.3,30.31,31500.0,30.33,30.33,30.3,30.31,31500.0
2020-10-26 14:35:00,30.31,30.31,30.29,30.29,19500.0,30.31,30.31,30.29,30.29,19500.0
2020-10-26 14:40:00,30.34,30.34,30.31,30.34,16500.0,30.34,30.34,30.31,30.34,16500.0
2020-10-26 14:45:00,30.33,30.34,30.28,30.32,37500.0,30.33,30.34,30.28,30.32,37500.0
2020-10-26 14:50:00,30.32,30.38,30.32,30.35,21000.0,30.32,30.38,30.32,30.35,21000.0
2020-10-26 14:55:00,30.35,30.39,30.32,30.32,24000.0,30.35,30.39,30.32,30.32,24000.0
2020-10-26 15:00:00,30.32,30.36,30.31,30.32,25035.0,30.32,30.36,30.31,30.32,25035.0
2020-10-26 15:05:00,30.3,30.3,30.25,30.28,24000.0,30.3,30.3,30.25,30.28,24000.0
2020-10-26 15:10:00,30.3,30.3,30.28,30.29,12000.0,30.3,30.3,30.28,30.29,12000.0
2020-10-26 15:15:00,30.29,30.32,30.28,30.3,31755.0,30.29,30.32,30.28,30.3,31755.0
2020-10-26 15:20:00,30.31,30.33,30.29,30.31,31755.0,30.31,30.33,30.29,30.31,31755.0
2020-10-26 15:25:00,30.32,30.33,30.32,30.32,28845.0,30.32,30.33,30.32,30.32,28845.0
2020-10-26 15:30:00,30.33,30.34,30.31,30.34,153075.0,30.33,30.34,30.31,30.34,153075.0
2020-10-26 15:35:00,30.35,30.35,30.31,30.34,42000.0,30.35,30.35,30.31,30.34,42000.0
2020-10-26 15:40:00,30.35,30.38,30.32,30.35,45825.0,30.35,30.38,30.32,30.35,45825.0
2020-10-26 15:45:00,30.33,30.34,30.25,30.25,59640.0,30.33,30.34,30.25,30.25,59640.0
2020-10-26 15:50:00,30.24,30.32,30.24,30.32,89280.0,30.24,30.32,30.24,30.32,89280.0
2020-10-26 15:55:00,30.32,30.43,30.32,30.43,163785.0,30.32,30.43,30.32,30.43,163785.0
2020-10-27 09:30:00,30.45,30.7,30.36,30.36,92970.0,30.45,30.7,30.36,30.36,92970.0
2020-10-27 09:35:00,30.36,30.45,30.36,30.37,23925.0,30.36,30.45,30.36,30.37,23925.0
2020-10-27 09:40:00,30.41,30.42,30.28,30.33,44505.0,30.41,30.42,30.28,30.33,44505.0
2020-10-27 09:45:00,30.38,30.39,30.3,30.34,29850.0,30.38,30.39,30.3,30.34,29850.0
2020-10-27 09:50:00,30.32,30.44,30.32,30.4,28020.0,30.32,30.44,30.32,30.4,28020.0
2020-10-27 09:55:00,30.43,30.45,30.32,30.34,18000.0,30.43,30.45,30.32,30.34,18000.0
2020-10-27 10:00:00,30.4,30.4,30.26,30.26,22245.0,30.4,30.4,30.26,30.26,22245.0
2020-10-27 10:05:00,30.26,30.39,30.26,30.39,9750.0,30.26,30.39,30.26,30.39,9750.0
2020-10-27 10:10:00,30.36,30.36,30.34,30.36,25500.0,30.36,30.36,30.34,30.36,25500.0
2020-10-27 10:15:00,30.34,30.34,30.27,30.27,9000.0,30.34,30.34,30.27,30.27,9000.0
2020-10-27 10:20:00,30.27,30.27,30.17,30.17,19500.0,30.27,30.27,30.17,30.17,19500.0
2020-10-27 10:25:00,30.18,30.2,30.1,30.1,61500.0,30.18,30.2,30.1,30.1,61500.0
2020-10-27 10:30:00,30.13,30.19,30.13,30.19,27000.0,30.13,30.19,30.13,30.19,27000.0
2020-10-27 10:35:00,30.22,30.22,30.2,30.21,22500.0,30.22,30.22,30.2,30.21,22500.0
2020-10-27 10:40:00,30.22,30.22,30.15,30.18,22500.0,30.22,30.22,30.15,30.18,22500.0
2020-10-27 10:45:00,30.19,30.27,30.19,30.24,40740.0,30.19,30.27,30.19,30.24,40740.0
2020-10-27 10:50:00,30.25,30.27,30.22,30.27,21000.0,30.25,30.27,30.22,30.27,21000.0
2020-10-27 10:55:00,30.29,30.3,30.25,30.27,28725.0,30.29,30.3,30.25,30.27,28725.0
2020-10-27 11:00:00,30.27,30.27,30.23,30.26,22500.0,30.27,30.27,30.23,30.26,22500.0
2020-10-27 11:05:00,30.25,30.25,30.21,30.22,20970.0,30.25,30.25,30.21,30.22,20970.0
2020-10-27 11:10:00,30.21,30.25,30.2,30.24,12000.0,30.21,30.25,30.2,30.24,12000.0
2020-10-27 11:15:00,30.24,30.24,30.2,30.21,29175.0,30.24,30.24,30.2,30.21,29175.0
2020-10-27 11:20:00,30.21,30.26,30.21,30.26,30060.0,30.21,30.26,30.21,30.26,30060.0
2020-10-27 11:25:00,30.25,30.26,30.23,30.24,21000.0,30.25,30.26,30.23,30.24,21000.0
2020-10-27 11:30:00,30.26,30.27,30.2,30.2,31740.0,30.26,30.27,30.2,30.2,31740.0
2020-10-27 11:35:00,30.19,30.25,30.18,30.23,18675.0,30.19,30.25,30.18,30.23,18675.0
2020-10-27 11:40:00,30.26,30.26,30.21,30.22,22500.0,30.26,30.26,30.21,30.22,22500.0
2020-10-27 11:45:00,30.23,30.25,30.22,30.23,24000.0,30.23,30.25,30.22,30.23,24000.0
2020-10-27 11:50:00,30.23,30.24,30.21,30.24,16500.0,30.23,30.24,30.21,30.24,16500.0
2020-10-27 11:55:00,30.24,30.3,30.24,30.29,19635.0,30.24,30.3,30.24,30.29,19635.0
2020-10-27 12:00:00,30.3,30.32,30.3,30.31,21150.0,30.3,30.32,30.3,30.31,21150.0
2020-10-27 12:05:00,30.3,30.3,30.26,30.26,31275.0,30.3,30.3,30.26,30.26,31275.0
2020-10-27 12:10:00,30.27,30.27,30.23,30.26,46500.0,30.27,30.27,30.23,30.26,46500.0
2020-10-27 12:15:00,30.28,30.35,30.28,30.34,31500.0,30.28,30.35,30.28,30.34,31500.0
2020-10-27 12:20:00,30.34,30.34,30.31,30.31,27000.0,30.34,30.34,30.31,30.31,27000.0
2020-10-27 12:25:00,30.28,30.31,30.28,30.28,27525.0,30.28,30.31,30.28,30.28,27525.0
2020-10-27 12:30:00,30.28,30.32,30.28,30.31,27000.0,30.28,30.32,30.28,30.31,27000.0
2020-10-27 12:35:00,30.33,30.38,30.31,30.38,18000.0,30.33,30.38,30.31,30.38,18000.0
2020-10-27 12:40:00,30.37,30.37,30.34,30.34,33000.0,30.37,30.37,30.34,30.34,33000.0
2020-10-27 12:45:00,30.34,30.41,30.33,30.39,69870.0,30.34,30.41,30.33,30.39,69870.0
2020-10-27 12:50:00,30.39,30.4,30.39,30.39,13500.0,30.39,30.4,30.39,30.39,13500.0
2020-10-27 12:55:00,30.39,30.41,30.35,30.41,49860.0,30.39,30.41,30.35,30.41,49860.0
2020-10-27 13:00:00,30.4,30.42,30.39,30.42,33360.0,30.4,30.42,30.39,30.42,33360.0
2020-10-27 13:05:00,30.42,30.42,30.39,30.4,24825.0,30.42,30.42,30.39,30.4,24825.0
2020-10-27 13:10:00,30.4,30.41,30.38,30.4,172695.0,30.4,30.41,30.38,30.4,172695.0
2020-10-27 13:15:00,30.39,30.45,30.39,30.45,13605.0,30.39,30.45,30.39,30.45,13605.0
2020-10-27 13:20:00,30.44,30.45,30.42,30.43,48345.0,30.44,30.45,30.42,30.43,48345.0
2020-10-27 13:25:00,30.42,30.44,30.41,30.42,53565.0,30.42,30.44,30.41,30.42,53565.0
2020-10-27 13:30:00,30.42,30.47,30.41,30.47,85740.0,30.42,30.47,30.41,30.47,85740.0
2020-10-27 13:35:00,30.47,30.47,30.44,30.44,21000.0,30.47,30.47,30.44,30.44,21000.0
2020-10-27 13:40:00,30.44,30.52,30.44,30.51,24000.0,30.44,30.52,30.44,30.51,24000.0
2020-10-27 13:45:00,30.51,30.51,30.45,30.45,68115.0,30.51,30.51,30.45,30.45,68115.0
2020-10-27 13:50:00,30.45,30.45,30.42,30.42,40500.0,30.45,30.45,30.42,30.42,40500.0
2020-10-27 13:55:00,30.41,30.41,30.39,30.41,27000.0,30.41,30.41,30.39,30.41,27000.0
2020-10-27 14:00:00,30.41,30.42,30.37,30.37,42030.0,30.41,30.42,30.37,30.37,42030.0
2020-10-27 14:05:00,30.37,30.37,30.32,30.32,38070.0,30.37,30.37,30.32,30.32,38070.0
2020-10-27 14:10:00,30.32,30.32,30.27,30.28,68250.0,30.32,30.32,30.27,30.28,68250.0
2020-10-27 14:15:00,30.27,30.28,30.21,30.21,25500.0,30.27,30.28,30.21,30.21,25500.0
2020-10-27 14:20:00,30.23,30.3,30.23,30.27,61515.0,30.23,30.3,30.23,30.27,61515.0
2020-10-27 14:25:00,30.28,30.31,30.28,30.28,27045.0,30.28,30.31,30.28,30.28,27045.0
2020-10-27 14:30:00,30.29,30.3,30.22,30.24,23490.0,30.29,30.3,30.22,30.24,23490.0
2020-10-27 14:35:00,30.24,30.26,30.21,30.21,19020.0,30.24,30.26,30.21,30.21,19020.0
2020-10-27 14:40:00,30.22,30.25,30.22,30.23,27000.0,30.22,30.25,30.22,30.23,27000.0
2020-10-27 14:45:00,30.23,30.24,30.15,30.2,51180.0,30.23,30.24,30.15,30.2,51180.0
2020-10-27 14:50:00,30.19,30.19,30.16,30.17,24585.0,30.19,30.19,30.16,30.17,24585.0
2020-10-27 14:55:00,30.18,30.2,30.18,30.19,22500.0,30.18,30.2,30.18,30.19,22500.0
2020-10-27 15:00:00,30.2,30.21,30.17,30.17,46500.0,30.2,30.21,30.17,30.17,46500.0
2020-10-27 15:05:00,30.17,30.21,30.11,30.13,108840.0,30.17,30.21,30.11,30.13,108840.0
2020-10-27 15:10:00,30.14,30.2,30.14,30.18,75195.0,30.14,30.2,30.14,30.18,75195.0
2020-10-27 15:15:00,30.18,30.19,30.15,30.18,61320.0,30.18,30.19,30.15,30.18,61320.0
2020-10-27 15:20:00,30.17,30.23,30.17,30.23,48000.0,30.17,30.23,30.17,30.23,48000.0
2020-10-27 15:25:00,30.23,30.24,30.21,30.23,48000.0,30.23,30.24,30.21,30.23,48000.0
2020-10-27 15:30:00,30.24,30.25,30.2,30.22,99165.0,30.24,30.25,30.2,30.22,99165.0
2020-10-27 15:35:00,30.21,30.23,30.21,30.22,107670.0,30.21,30.23,30.21,30.22,107670.0
2020-10-27 15:40:00,30.22,30.24,30.2,30.23,201645.0,30.22,30.24,30.2,30.23,201645.0
2020-10-27 15:45:00,30.23,30.24,30.12,30.12,108825.0,30.23,30.24,30.12,30.12,108825.0
2020-10-27 15:50:00,30.08,30.13,30.0,30.01,239430.0,30.08,30.13,30.0,30.01,239430.0
2020-10-27 15:55:00,30.02,30.04,29.99,30.01,522705.0,30.02,30.04,29.99,30.01,522705.0
2020-10-28 09:30:00,29.79,29.9,29.59,29.67,158715.0,29.79,29.9,29.59,29.67,158715.0
2020-10-28 09:35:00,29.72,29.85,29.59,29.73,54855.0,29.72,29.85,29.59,29.73,54855.0
2020-10-28 09:40:00,29.76,29.8,29.65,29.73,141960.0,29.76,29.8,29.65,29.73,141960.0
2020-10-28 09:45:00,29.76,29.91,29.73,29.86,95715.0,29.76,29.91,29.73,29.86,95715.0
2020-10-28 09:50:00,29.86,29.88,29.8,29.83,121740.0,29.86,29.88,29.8,29.83,121740.0
2020-10-28 09:55:00,29.79,29.79,29.61,29.61,50340.0,29.79,29.79,29.61,29.61,50340.0
2020-10-28 10:00:00,29.64,29.66,29.48,29.48,76095.0,29.64,29.66,29.48,29.48,76095.0
2020-10-28 10:05:00,29.48,29.62,29.48,29.55,67530.0,29.48,29.62,29.48,29.55,67530.0
2020-10-28 10:10:00,29.58,29.6,29.47,29.52,61905.0,29.58,29.6,29.47,29.52,61905.0
2020-10-28 10:15:00,29.52,29.55,29.47,29.49,48225.0,29.52,29.55,29.47,29.49,48225.0
2020-10-28 10:20:00,29.47,29.47,29.35,29.37,53115.0,29.47,29.47,29.35,29.37,53115.0
2020-10-28 10:25:00,29.4,29.42,29.31,29.31,31020.0,29.4,29.42,29.31,29.31,31020.0
2020-10-28 10:30:00,29.36,29.44,29.36,29.4,22500.0,29.36,29.44,29.36,29.4,22500.0
2020-10-28 10:35:00,29.42,29.46,29.4,29.43,25875.0,29.42,29.46,29.4,29.43,25875.0
2020-10-28 10:40:00,29.41,29.48,29.39,29.46,33240.0,29.41,29.48,29.39,29.46,33240.0
2020-10-28 10:45:00,29.47,29.53,29.45,29.46,183615.0,29.47,29.53,29.45,29.46,183615.0
2020-10-28 10:50:00,29.46,29.52,29.44,29.49,174045.0,29.46,29.52,29.44,29.49,174045.0
2020-10-28 10:55:00,29.49,29.52,29.46,29.49,41940.0,29.49,29.52,29.46,29.49,41940.0
2020-10-28 11:00:00,29.48,29.48,29.43,29.47,66165.0,29.48,29.48,29.43,29.47,66165.0
2020-10-28 11:05:00,29.53,29.55,29.51,29.55,9045.0,29.53,29.55,29.51,29.55,9045.0
2020-10-28 11:10:00,29.55,29.6,29.53,29.58,24480.0,29.55,29.6,29.53,29.58,24480.0
2020-10-28 11:15:00,29.61,29.61,29.52,29.53,61830.0,29.61,29.61,29.52,29.53,61830.0
2020-10-28 11:20:00,29.54,29.54,29.45,29.47,50460.0,29.54,29.54,29.45,29.47,50460.0
2020-10-28 11:25:00,29.47,29.47,29.43,29.44,24000.0,29.47,29.47,29.43,29.44,24000.0
2020-10-28 11:30:00,29.45,29.5,29.43,29.5,36000.0,29.45,29.5,29.43,29.5,36000.0
2020-10-28 11:35:00,29.5,29.57,29.5,29.54,25500.0,29.5,29.57,29.5,29.54,25500.0
2020-10-28 11:40:00,29.53,29.61,29.53,29.59,37500.0,29.53,29.61,29.53,29.59,37500.0
2020-10-28 11:45:00,29.59,29.59,29.56,29.56,27000.0,29.59,29.59,29.56,29.56,27000.0
2020-10-28 11:50:00,29.58,29.63,29.57,29.6,75000.0,29.58,29.63,29.57,29.6,75000.0
2020-10-28 11:55:00,29.63,29.65,29.59,29.59,43500.0,29.63,29.65,29.59,29.59,43500.0
2020-10-28 12:00:00,29.59,29.67,29.58,29.67,87000.0,29.59,29.67,29.58,29.67,87000.0
2020-10-28 12:05:00,29.67,29.72,29.65,29.7,24720.0,29.67,29.72,29.65,29.7,24720.0
2020-10-28 12:10:00,29.69,29.75,29.69,29.75,112500.0,29.69,29.75,29.69,29.75,112500.0
2020-10-28 12:15:00,29.73,29.8,29.73,29.79,52515.0,29.73,29.8,29.73,29.79,52515.0
2020-10-28 12:20:00,29.79,29.81,29.75,29.78,55500.0,29.79,29.81,29.75,29.78,55500.0
2020-10-28 12:25:00,29.79,29.8,29.75,29.76,50025.0,29.79,29.8,29.75,29.76,50025.0
2020-10-28 12:30:00,29.75,29.81,29.75,29.79,35250.0,29.75,29.81,29.75,29.79,35250.0
2020-10-28 12:35:00,29.82,29.82,29.76,29.79,30000.0,29.82,29.82,29.76,29.79,30000.0
2020-10-28 12:40:00,29.72,29.74,29.68,29.68,40500.0,29.72,29.74,29.68,29.68,40500.0
2020-10-28 12:45:00,29.69,29.72,29.66,29.67,46230.0,29.69,29.72,29.66,29.67,46230.0
2020-10-28 12:50:00,29.65,29.66,29.58,29.61,33135.0,29.65,29.66,29.58,29.61,33135.0
2020-10-28 12:55:00,29.62,29.7,29.62,29.65,18000.0,29.62,29.7,29.62,29.65,18000.0
2020-10-28 13:00:00,29.67,29.67,29.63,29.65,46920.0,29.67,29.67,29.63,29.65,46920.0
2020-10-28 13:05:00,29.64,29.64,29.59,29.6,28500.0,29.64,29.64,29.59,29.6,28500.0
2020-10-28 13:10:00,29.58,29.58,29.52,29.55,48000.0,29.58,29.58,29.52,29.55,48000.0
2020-10-28 13:15:00,29.57,29.6,29.55,29.6,41475.0,29.57,29.6,29.55,29.6,41475.0
2020-10-28 13:20:00,29.6,29.61,29.55,29.58,46860.0,29.6,29.61,29.55,29.58,46860.0
2020-10-28 13:25:00,29.57,29.61,29.53,29.6,62340.0,29.57,29.61,29.53,29.6,62340.0
2020-10-28 13:30:00,29.61,29.61,29.56,29.58,32940.0,29.61,29.61,29.56,29.58,32940.0
2020-10-28 13:35:00,29.62,29.66,29.58,29.58,35415.0,29.62,29.66,29.58,29.58,35415.0
2020-10-28 13:40:00,29.6,29.62,29.58,29.61,39510.0,29.6,29.62,29.58,29.61,39510.0
2020-10-28 13:45:00,29.64,29.67,29.63,29.66,25500.0,29.64,29.67,29.63,29.66,25500.0
2020-10-28 13:50:00,29.61,29.65,29.61,29.65,30495.0,29.61,29.65,29.61,29.65,30495.0
2020-10-28 13:55:00,29.65,29.68,29.65,29.68,20250.0,29.65,29.68,29.65,29.68,20250.0
2020-10-28 14:00:00,29.69,29.69,29.62,29.65,58740.0,29.69,29.69,29.62,29.65,58740.0
2020-10-28 14:05:00,29.65,29.67,29.62,29.63,46500.0,29.65,29.67,29.62,29.63,46500.0
2020-10-28 14:10:00,29.6,29.62,29.59,29.59,15000.0,29.6,29.62,29.59,29.59,15000.0
2020-10-28 14:15:00,29.59,29.62,29.57,29.58,36000.0,29.59,29.62,29.57,29.58,36000.0
2020-10-28 14:20:00,29.58,29.67,29.57,29.67,40500.0,29.58,29.67,29.57,29.67,40500.0
2020-10-28 14:25:00,29.68,29.71,29.67,29.7,27000.0,29.68,29.71,29.67,29.7,27000.0
2020-10-28 14:30:00,29.71,29.72,29.69,29.69,21000.0,29.71,29.72,29.69,29.69,21000.0
2020-10-28 14:35:00,29.69,29.69,29.65,29.67,57000.0,29.69,29.69,29.65,29.67,57000.0
2020-10-28 14:40:00,29.66,29.69,29.64,29.67,28395.0,29.66,29.69,29.64,29.67,28395.0
2020-10-28 14:45:00,29.69,29.71,29.69,29.69,13665.0,29.69,29.71,29.69,29.69,13665.0
2020-10-28 14:50:00,29.68,29.7,29.59,29.6,54750.0,29.68,29.7,29.59,29.6,54750.0
2020-10-28 14:55:00,29.61,29.71,29.61,29.67,43500.0,29.61,29.71,29.61,29.67,43500.0
2020-10-28 15:00:00,29.68,29.68,29.61,29.61,28500.0,29.68,29.68,29.61,29.61,28500.0
2020-10-28 15:05:00,29.62,29.65,29.6,29.64,27000.0,29.62,29.65,29.6,29.64,27000.0
2020-10-28 15:10:00,29.64,29.69,29.64,29.67,40500.0,29.64,29.69,29.64,29.67,40500.0
2020-10-28 15:15:00,29.67,29.68,29.63,29.65,58950.0,29.67,29.68,29.63,29.65,58950.0
2020-10-28 15:20:00,29.64,29.72,29.62,29.72,37515.0,29.64,29.72,29.62,29.72,37515.0
2020-10-28 15:25:00,29.72,29.73,29.7,29.7,25500.0,29.72,29.73,29.7,29.7,25500.0
2020-10-28 15:30:00,29.71,29.8,29.71,29.8,54090.0,29.71,29.8,29.71,29.8,54090.0
2020-10-28 15:35:00,29.8,29.82,29.74,29.77,71655.0,29.8,29.82,29.74,29.77,71655.0
2020-10-28 15:40:00,29.77,29.8,29.72,29.73,61005.0,29.77,29.8,29.72,29.73,61005.0
2020-10-28 15:45:00,29.72,29.74,29.65,29.71,139875.0,29.72,29.74,29.65,29.71,139875.0
2020-10-28 15:50:00,29.7,29.7,29.47,29.55,430740.0,29.7,29.7,29.47,29.55,430740.0
2020-10-28 15:55:00,29.55,29.6,29.43,29.52,422820.0,29.55,29.6,29.43,29.52,422820.0
2020-10-29 09:30:00,29.33,29.83,29.2,29.3,414030.0,29.33,29.83,29.2,29.3,414030.0
2020-10-29 09:35:00,29.28,29.5,29.24,29.34,107070.0,29.28,29.5,29.24,29.34,107070.0
2020-10-29 09:40:00,29.32,29.35,29.26,29.3,96330.0,29.32,29.35,29.26,29.3,96330.0
2020-10-29 09:45:00,29.34,29.48,29.29,29.47,299400.0,29.34,29.48,29.29,29.47,299400.0
2020-10-29 09:50:00,29.56,29.69,29.53,29.66,88275.0,29.56,29.69,29.53,29.66,88275.0
2020-10-29 09:55:00,29.66,29.66,29.46,29.47,51285.0,29.66,29.66,29.46,29.47,51285.0
2020-10-29 10:00:00,29.43,29.51,29.28,29.35,62370.0,29.43,29.51,29.28,29.35,62370.0
2020-10-29 10:05:00,29.34,29.42,29.25,29.41,343965.0,29.34,29.42,29.25,29.41,343965.0
2020-10-29 10:10:00,29.53,29.6,29.52,29.53,116475.0,29.53,29.6,29.52,29.53,116475.0
2020-10-29 10:15:00,29.56,29.64,29.46,29.55,85515.0,29.56,29.64,29.46,29.55,85515.0
2020-10-29 10:20:00,29.56,29.61,29.54,29.59,77805.0,29.56,29.61,29.54,29.59,77805.0
2020-10-29 10:25:00,29.59,29.62,29.56,29.59,83370.0,29.59,29.62,29.56,29.59,83370.0
2020-10-29 10:30:00,29.59,29.62,29.58,29.61,123345.0,29.59,29.62,29.58,29.61,123345.0
2020-10-29 10:35:00,29.65,29.79,29.64,29.79,54495.0,29.65,29.79,29.64,29.79,54495.0
2020-10-29 10:40:00,29.77,29.77,29.68,29.74,37500.0,29.77,29.77,29.68,29.74,37500.0
2020-10-29 10:45:00,29.77,29.81,29.63,29.69,77010.0,29.77,29.81,29.63,29.69,77010.0
2020-10-29 10:50:00,29.7,29.75,29.69,29.75,49710.0,29.7,29.75,29.69,29.75,49710.0
2020-10-29 10:55:00,29.74,29.78,29.7,29.76,33555.0,29.74,29.78,29.7,29.76,33555.0
2020-10-29 11:00:00,29.75,29.81,29.71,29.72,131625.0,29.75,29.81,29.71,29.72,131625.0
2020-10-29 11:05:00,29.73,29.74,29.71,29.73,30000.0,29.73,29.74,29.71,29.73,30000.0
2020-10-29 11:10:00,29.71,29.76,29.71,29.74,69660.0,29.71,29.76,29.71,29.74,69660.0
2020-10-29 11:15:00,29.72,29.73,29.65,29.72,90495.0,29.72,29.73,29.65,29.72,90495.0
2020-10-29 11:20:00,29.74,29.82,29.71,29.74,67785.0,29.74,29.82,29.71,29.74,67785.0
2020-10-29 11:25:00,29.71,29.71,29.43,29.43,112980.0,29.71,29.71,29.43,29.43,112980.0
2020-10-29 11:30:00,29.43,29.44,29.3,29.41,56340.0,29.43,29.44,29.3,29.41,56340.0
2020-10-29 11:35:00,29.38,29.44,29.29,29.44,63255.0,29.38,29.44,29.29,29.44,63255.0
2020-10-29 11:40:00,29.35,29.37,29.26,29.26,53010.0,29.35,29.37,29.26,29.26,53010.0
2020-10-29 11:45:00,29.23,29.34,29.23,29.33,48150.0,29.23,29.34,29.23,29.33,48150.0
2020-10-29 11:50:00,29.3,29.31,29.2,29.2,69765.0,29.3,29.31,29.2,29.2,69765.0
2020-10-29 11:55:00,29.24,29.26,29.09,29.13,80565.0,29.24,29.26,29.09,29.13,80565.0
2020-10-29 12:00:00,29.18,29.18,29.05,29.05,40500.0,29.18,29.18,29.05,29.05,40500.0
2020-10-29 12:05:00,29.08,29.26,29.03,29.25,82470.0,29.08,29.26,29.03,29.25,82470.0
2020-10-29 12:10:00,29.23,29.3,29.17,29.21,73500.0,29.23,29.3,29.17,29.21,73500.0
2020-10-29 12:15:00,29.18,29.2,29.12,29.12,24000.0,29.18,29.2,29.12,29.12,24000.0
2020-10-29 12:20:00,29.09,29.24,29.09,29.18,89355.0,29.09,29.24,29.09,29.18,89355.0
2020-10-29 12:25:00,29.24,29.31,29.22,29.29,31560.0,29.24,29.31,29.22,29.29,31560.0
2020-10-29 12:30:00,29.27,29.32,29.25,29.32,43500.0,29.27,29.32,29.25,29.32,43500.0
2020-10-29 12:35:00,29.33,29.39,29.32,29.39,36000.0,29.33,29.39,29.32,29.39,36000.0
2020-10-29 12:40:00,29.41,29.41,29.34,29.36,60915.0,29.41,29.41,29.34,29.36,60915.0
2020-10-29 12:45:00,29.36,29.38,29.32,29.34,28860.0,29.36,29.38,29.32,29.34,28860.0
2020-10-29 12:50:00,29.32,29.32,29.28,29.32,34500.0,29.32,29.32,29.28,29.32,34500.0
2020-10-29 12:55:00,29.36,29.4,29.33,29.4,40890.0,29.36,29.4,29.33,29.4,40890.0
2020-10-29 13:00:00,29.4,29.43,29.37,29.41,51735.0,29.4,29.43,29.37,29.41,51735.0
2020-10-29 13:05:00,29.41,29.41,29.35,29.35,38715.0,29.41,29.41,29.35,29.35,38715.0
2020-10-29 13:10:00,29.38,29.4,29.36,29.37,28245.0,29.38,29.4,29.36,29.37,28245.0
2020-10-29 13:15:00,29.36,29.36,29.32,29.32,50700.0,29.36,29.36,29.32,29.32,50700.0
2020-10-29 13:20:00,29.33,29.38,29.33,29.38,53505.0,29.33,29.38,29.33,29.38,53505.0
2020-10-29 13:25:00,29.38,29.44,29.37,29.44,46380.0,29.38,29.44,29.37,29.44,46380.0
2020-10-29 13:30:00,29.45,29.6,29.45,29.59,159750.0,29.45,29.6,29.45,29.59,159750.0
2020-10-29 13:35:00,29.58,29.59,29.53,29.54,61635.0,29.58,29.59,29.53,29.54,61635.0
2020-10-29 13:40:00,29.55,29.58,29.51,29.51,40500.0,29.55,29.58,29.51,29.51,40500.0
2020-10-29 13:45:00,29.51,29.55,29.51,29.52,26475.0,29.51,29.55,29.51,29.52,26475.0
2020-10-29 13:50:00,29.53,29.58,29.51,29.56,28500.0,29.53,29.58,29.51,29.56,28500.0
2020-10-29 13:55:00,29.6,29.64,29.57,29.57,40500.0,29.6,29.64,29.57,29.57,40500.0
2020-10-29 14:00:00,29.61,29.64,29.6,29.61,38130.0,29.61,29.64,29.6,29.61,38130.0
2020-10-29 14:05:00,29.63,29.65,29.6,29.6,64050.0,29.63,29.65,29.6,29.6,64050.0
2020-10-29 14:10:00,29.57,29.58,29.53,29.57,40650.0,29.57,29.58,29.53,29.57,40650.0
2020-10-29 14:15:00,29.57,29.63,29.56,29.63,38460.0,29.57,29.63,29.56,29.63,38460.0
2020-10-29 14:20:00,29.61,29.63,29.59,29.6,39000.0,29.61,29.63,29.59,29.6,39000.0
2020-10-29 14:25:00,29.62,29.65,29.61,29.62,36435.0,29.62,29.65,29.61,29.62,36435.0
2020-10-29 14:30:00,29.6,29.61,29.54,29.61,29805.0,29.6,29.61,29.54,29.61,29805.0
2020-10-29 14:35:00,29.58,29.58,29.51,29.53,31305.0,29.58,29.58,29.51,29.53,31305.0
2020-10-29 14:40:00,29.57,29.58,29.53,29.53,70305.0,29.57,29.58,29.53,29.53,70305.0
2020-10-29 14:45:00,29.48,29.48,29.4,29.41,67395.0,29.48,29.48,29.4,29.41,67395.0
2020-10-29 14:50:00,29.43,29.46,29.42,29.45,39000.0,29.43,29.46,29.42,29.45,39000.0
2020-10-29 14:55:00,29.48,29.49,29.4,29.42,96000.0,29.48,29.49,29.4,29.42,96000.0
2020-10-29 15:00:00,29.38,29.44,29.35,29.35,75000.0,29.38,29.44,29.35,29.35,75000.0
2020-10-29 15:05:00,29.36,29.37,29.29,29.31,73500.0,29.36,29.37,29.29,29.31,73500.0
2020-10-29 15:10:00,29.3,29.32,29.16,29.16,76290.0,29.3,29.32,29.16,29.16,76290.0
2020-10-29 15:15:00,29.14,29.22,29.14,29.21,82125.0,29.14,29.22,29.14,29.21,82125.0
2020-10-29 15:20:00,29.24,29.25,29.2,29.23,79635.0,29.24,29.25,29.2,29.23,79635.0
2020-10-29 15:25:00,29.22,29.26,29.21,29.25,81600.0,29.22,29.26,29.21,29.25,81600.0
2020-10-29 15:30:00,29.25,29.27,29.17,29.23,72450.0,29.25,29.27,29.17,29.23,72450.0
2020-10-29 15:35:00,29.23,29.26,29.2,29.25,83820.0,29.23,29.26,29.2,29.25,83820.0
2020-10-29 15:40:00,29.26,29.26,29.23,29.26,93000.0,29.26,29.26,29.23,29.26,93000.0
2020-10-29 15:45:00,29.27,29.35,29.25,29.26,125415.0,29.27,29.35,29.25,29.26,125415.0
2020-10-29 15:50:00,29.27,29.3,29.2,29.21,177150.0,29.27,29.3,29.2,29.21,177150.0
2020-10-29 15:55:00,29.2,29.2,29.07,29.07,360015.0,29.2,29.2,29.07,29.07,360015.0
2020-10-30 09:30:00,28.75,29.02,28.75,29.02,66945.0,28.75,29.02,28.75,29.02,66945.0
2020-10-30 09:35:00,29.02,29.2,28.94,29.11,84330.0,29.02,29.2,28.94,29.11,84330.0
2020-10-30 09:40:00,29.1,29.11,29.06,29.06,13560.0,29.1,29.11,29.06,29.06,13560.0
2020-10-30 09:45:00,29.07,29.07,29.05,29.05,56805.0,29.07,29.07,29.05,29.05,56805.0
2020-10-30 09:50:00,29.04,29.05,29.0,29.0,69000.0,29.04,29.05,29.0,29.0,69000.0
2020-10-30 09:55:00,29.05,29.14,28.99,29.12,85680.0,29.05,29.14,28.99,29.12,85680.0
2020-10-30 10:00:00,29.15,29.21,29.12,29.15,28500.0,29.15,29.21,29.12,29.15,28500.0
2020-10-30 10:05:00,29.23,29.23,29.17,29.17,9000.0,29.23,29.23,29.17,29.17,9000.0
2020-10-30 10:10:00,29.13,29.19,29.08,29.19,19500.0,29.13,29.19,29.08,29.19,19500.0
2020-10-30 10:15:00,29.16,29.16,29.04,29.07,52590.0,29.16,29.16,29.04,29.07,52590.0
2020-10-30 10:20:00,29.13,29.16,29.01,29.02,23880.0,29.13,29.16,29.01,29.02,23880.0
2020-10-30 10:25:00,29.03,29.05,28.94,28.94,146145.0,29.03,29.05,28.94,28.94,146145.0
2020-10-30 10:30:00,28.91,28.98,28.85,28.88,158970.0,28.91,28.98,28.85,28.88,158970.0
2020-10-30 10:35:00,28.89,28.94,28.83,28.93,90285.0,28.89,28.94,28.83,28.93,90285.0
2020-10-30 10:40:00,28.9,28.97,28.84,28.92,45420.0,28.9,28.97,28.84,28.92,45420.0
2020-10-30 10:45:00,28.95,28.97,28.88,28.89,15705.0,28.95,28.97,28.88,28.89,15705.0
2020-10-30 10:50:00,28.85,28.9,28.81,28.9,38385.0,28.85,28.9,28.81,28.9,38385.0
2020-10-30 10:55:00,28.89,28.89,28.78,28.79,53250.0,28.89,28.89,28.78,28.79,53250.0
2020-10-30 11:00:00,28.78,28.97,28.78,28.94,40725.0,28.78,28.97,28.78,28.94,40725.0
2020-10-30 11:05:00,28.92,28.92,28.86,28.87,19530.0,28.92,28.92,28.86,28.87,19530.0
2020-10-30 11:10:00,28.82,28.96,28.82,28.92,36240.0,28.82,28.96,28.82,28.92,36240.0
2020-10-30 11:15:00,28.9,28.9,28.85,28.88,15735.0,28.9,28.9,28.85,28.88,15735.0
2020-10-30 11:20:00,28.87,28.9,28.84,28.9,22620.0,28.87,28.9,28.84,28.9,22620.0
2020-10-30 11:25:00,28.87,28.89,28.8,28.86,29235.0,28.87,28.89,28.8,28.86,29235.0
2020-10-30 11:30:00,28.8,28.89,28.8,28.89,36810.0,28.8,28.89,28.8,28.89,36810.0
2020-10-30 11:35:00,28.91,28.95,28.9,28.95,31500.0,28.91,28.95,28.9,28.95,31500.0
2020-10-30 11:40:00,28.93,28.96,28.91,28.96,50040.0,28.93,28.96,28.91,28.96,50040.0
2020-10-30 11:45:00,28.95,28.97,28.94,28.95,32250.0,28.95,28.97,28.94,28.95,32250.0
2020-10-30 11:50:00,28.94,28.97,28.89,28.97,52740.0,28.94,28.97,28.89,28.97,52740.0
2020-10-30 11:55:00,28.96,28.96,28.93,28.95,13500.0,28.96,28.96,28.93,28.95,13500.0
2020-10-30 12:00:00,28.95,29.01,28.95,29.0,111435.0,28.95,29.01,28.95,29.0,111435.0
2020-10-30 12:05:00,29.07,29.12,29.03,29.06,45000.0,29.07,29.12,29.03,29.06,45000.0
2020-10-30 12:10:00,29.04,29.15,29.04,29.15,57990.0,29.04,29.15,29.04,29.15,57990.0
2020-10-30 12:15:00,29.15,29.18,29.14,29.18,63000.0,29.15,29.18,29.14,29.18,63000.0
2020-10-30 12:20:00,29.16,29.17,29.15,29.17,28500.0,29.16,29.17,29.15,29.17,28500.0
2020-10-30 12:25:00,29.14,29.19,29.12,29.15,39000.0,29.14,29.19,29.12,29.15,39000.0
2020-10-30 12:30:00,29.15,29.15,29.12,29.13,68670.0,29.15,29.15,29.12,29.13,68670.0
2020-10-30 12:35:00,29.16,29.16,29.1,29.1,52020.0,29.16,29.16,29.1,29.1,52020.0
2020-10-30 12:40:00,29.1,29.14,29.07,29.1,83250.0,29.1,29.14,29.07,29.1,83250.0
2020-10-30 12:45:00,29.12,29.17,29.09,29.15,79605.0,29.12,29.17,29.09,29.15,79605.0
2020-10-30 12:50:00,29.14,29.15,29.12,29.13,46665.0,29.14,29.15,29.12,29.13,46665.0
2020-10-30 12:55:00,29.12,29.12,29.0,29.0,282540.0,29.12,29.12,29.0,29.0,282540.0
2020-10-30 13:00:00,29.01,29.06,28.99,29.05,72360.0,29.01,29.06,28.99,29.05,72360.0
2020-10-30 13:05:00,29.04,29.05,29.02,29.04,35490.0,29.04,29.05,29.02,29.04,35490.0
2020-10-30 13:10:00,29.04,29.05,29.03,29.04,34575.0,29.04,29.05,29.03,29.04,34575.0
2020-10-30 13:15:00,29.04,29.06,29.02,29.05,42000.0,29.04,29.06,29.02,29.05,42000.0
2020-10-30 13:20:00,29.04,29.07,29.04,29.04,34560.0,29.04,29.07,29.04,29.04,34560.0
2020-10-30 13:25:00,29.06,29.12,29.03,29.11,127785.0,29.06,29.12,29.03,29.11,127785.0
2020-10-30 13:30:00,29.11,29.14,29.11,29.11,34800.0,29.11,29.14,29.11,29.11,34800.0
2020-10-30 13:35:00,29.11,29.14,29.05,29.11,37515.0,29.11,29.14,29.05,29.11,37515.0
2020-10-30 13:40:00,29.13,29.16,29.12,29.12,27000.0,29.13,29.16,29.12,29.12,27000.0
2020-10-30 13:45:00,29.12,29.15,29.09,29.15,37500.0,29.12,29.15,29.09,29.15,37500.0
2020-10-30 13:50:00,29.12,29.12,29.08,29.1,28500.0,29.12,29.12,29.08,29.1,28500.0
2020-10-30 13:55:00,29.1,29.14,29.1,29.14,30300.0,29.1,29.14,29.1,29.14,30300.0
2020-10-30 14:00:00,29.12,29.12,29.05,29.1,37515.0,29.12,29.12,29.05,29.1,37515.0
2020-10-30 14:05:00,29.07,29.15,29.07,29.09,52965.0,29.07,29.15,29.07,29.09,52965.0
2020-10-30 14:10:00,29.1,29.1,29.06,29.06,33000.0,29.1,29.1,29.06,29.06,33000.0
2020-10-30 14:15:00,29.06,29.09,29.04,29.06,39585.0,29.06,29.09,29.04,29.06,39585.0
2020-10-30 14:20:00,29.05,29.06,28.99,28.99,37905.0,29.05,29.06,28.99,28.99,37905.0
2020-10-30 14:25:00,29.01,29.04,28.95,28.95,91710.0,29.01,29.04,28.95,28.95,91710.0
2020-10-30 14:30:00,28.94,28.94,28.82,28.85,120675.0,28.94,28.94,28.82,28.85,120675.0
2020-10-30 14:35:00,28.86,28.93,28.84,28.92,49800.0,28.86,28.93,28.84,28.92,49800.0
2020-10-30 14:40:00,28.92,28.97,28.84,28.96,232110.0,28.92,28.97,28.84,28.96,232110.0
2020-10-30 14:45:00,28.97,29.01,28.94,28.99,55500.0,28.97,29.01,28.94,28.99,55500.0
2020-10-30 14:50:00,28.97,28.98,28.93,28.97,81855.0,28.97,28.98,28.93,28.97,81855.0
2020-10-30 14:55:00,28.95,29.11,28.95,29.09,124200.0,28.95,29.11,28.95,29.09,124200.0
2020-10-30 15:00:00,29.03,29.04,28.96,29.0,124605.0,29.03,29.04,28.96,29.0,124605.0
2020-10-30 15:05:00,28.98,29.0,28.94,28.95,88455.0,28.98,29.0,28.94,28.95,88455.0
2020-10-30 15:10:00,28.94,29.02,28.94,29.01,158970.0,28.94,29.02,28.94,29.01,158970.0
2020-10-30 15:15:00,29.0,29.04,28.95,29.04,158445.0,29.0,29.04,28.95,29.04,158445.0
2020-10-30 15:20:00,29.03,29.06,28.99,29.06,58005.0,29.03,29.06,28.99,29.06,58005.0
2020-10-30 15:25:00,29.04,29.07,29.01,29.02,48600.0,29.04,29.07,29.01,29.02,48600.0
2020-10-30 15:30:00,29.04,29.05,28.97,29.02,86115.0,29.04,29.05,28.97,29.02,86115.0
2020-10-30 15:35:00,29.0,29.02,28.99,29.02,157665.0,29.0,29.02,28.99,29.02,157665.0
2020-10-30 15:40:00,29.04,29.07,29.0,29.03,41670.0,29.04,29.07,29.0,29.03,41670.0
2020-10-30 15:45:00,29.06,29.06,29.0,29.04,108990.0,29.06,29.06,29.0,29.04,108990.0
2020-10-30 15:50:00,29.02,29.07,28.92,28.92,270585.0,29.02,29.07,28.92,28.92,270585.0
2020-10-30 15:55:00,28.95,29.14,28.94,29.14,398655.0,28.95,29.14,28.94,29.14,398655.0
2020-11-02 09:30:00,29.51,29.59,29.4,29.52,88560.0,29.51,29.59,29.4,29.52,88560.0
2020-11-02 09:35:00,29.52,29.56,29.49,29.52,39975.0,29.52,29.56,29.49,29.52,39975.0
2020-11-02 09:40:00,29.56,29.67,29.31,29.67,144300.0,29.56,29.67,29.31,29.67,144300.0
2020-11-02 09:45:00,29.67,29.83,29.67,29.79,64200.0,29.67,29.83,29.67,29.79,64200.0
2020-11-02 09:50:00,29.78,29.84,29.77,29.84,30000.0,29.78,29.84,29.77,29.84,30000.0
2020-11-02 09:55:00,29.85,29.91,29.81,29.9,21000.0,29.85,29.91,29.81,29.9,21000.0
2020-11-02 10:00:00,29.93,30.04,29.9,30.04,40110.0,29.93,30.04,29.9,30.04,40110.0
2020-11-02 10:05:00,29.98,30.0,29.96,29.98,18000.0,29.98,30.0,29.96,29.98,18000.0
2020-11-02 10:10:00,29.96,30.0,29.9,29.91,31605.0,29.96,30.0,29.9,29.91,31605.0
2020-11-02 10:15:00,29.92,30.0,29.92,29.95,25500.0,29.92,30.0,29.92,29.95,25500.0
2020-11-02 10:20:00,29.94,29.94,29.83,29.86,43500.0,29.94,29.94,29.83,29.86,43500.0
2020-11-02 10:25:00,29.89,29.91,29.72,29.75,47175.0,29.89,29.91,29.72,29.75,47175.0
2020-11-02 10:30:00,29.75,29.78,29.7,29.72,45000.0,29.75,29.78,29.7,29.72,45000.0
2020-11-02 10:35:00,29.73,29.73,29.69,29.7,21465.0,29.73,29.73,29.69,29.7,21465.0
2020-11-02 10:40:00,29.71,29.73,29.71,29.72,13500.0,29.71,29.73,29.71,29.72,13500.0
2020-11-02 10:45:00,29.71,29.72,29.68,29.7,33510.0,29.71,29.72,29.68,29.7,33510.0
2020-11-02 10:50:00,29.7,29.72,29.64,29.64,56820.0,29.7,29.72,29.64,29.64,56820.0
2020-11-02 10:55:00,29.65,29.67,29.58,29.59,17865.0,29.65,29.67,29.58,29.59,17865.0
2020-11-02 11:00:00,29.57,29.63,29.57,29.63,24675.0,29.57,29.63,29.57,29.63,24675.0
2020-11-02 11:05:00,29.61,29.65,29.58,29.58,51600.0,29.61,29.65,29.58,29.58,51600.0
2020-11-02 11:10:00,29.56,29.59,29.54,29.57,63000.0,29.56,29.59,29.54,29.57,63000.0
2020-11-02 11:15:00,29.57,29.58,29.51,29.51,30435.0,29.57,29.58,29.51,29.51,30435.0
2020-11-02 11:20:00,29.47,29.47,29.34,29.34,105540.0,29.47,29.47,29.34,29.34,105540.0
2020-11-02 11:25:00,29.34,29.46,29.31,29.44,343440.0,29.34,29.46,29.31,29.44,343440.0
2020-11-02 11:30:00,29.45,29.54,29.45,29.49,18000.0,29.45,29.54,29.45,29.49,18000.0
2020-11-02 11:35:00,29.47,29.55,29.46,29.52,36000.0,29.47,29.55,29.46,29.52,36000.0
2020-11-02 11:40:00,29.59,29.69,29.59,29.69,43995.0,29.59,29.69,29.59,29.69,43995.0
2020-11-02 11:45:00,29.67,29.68,29.55,29.56,54000.0,29.67,29.68,29.55,29.56,54000.0
2020-11-02 11:50:00,29.57,29.58,29.53,29.54,63000.0,29.57,29.58,29.53,29.54,63000.0
2020-11-02 11:55:00,29.52,29.55,29.46,29.46,107385.0,29.52,29.55,29.46,29.46,107385.0
2020-11-02 12:00:00,29.45,29.48,29.33,29.36,132585.0,29.45,29.48,29.33,29.36,132585.0
2020-11-02 12:05:00,29.34,29.44,29.32,29.38,195105.0,29.34,29.44,29.32,29.38,195105.0
2020-11-02 12:10:00,29.38,29.4,29.27,29.29,149085.0,29.38,29.4,29.27,29.29,149085.0
2020-11-02 12:15:00,29.31,29.37,29.3,29.36,34500.0,29.31,29.37,29.3,29.36,34500.0
2020-11-02 12:20:00,29.34,29.36,29.31,29.31,18270.0,29.34,29.36,29.31,29.31,18270.0
2020-11-02 12:25:00,29.34,29.37,29.32,29.37,34500.0,29.34,29.37,29.32,29.37,34500.0
2020-11-02 12:30:00,29.37,29.39,29.37,29.37,41415.0,29.37,29.39,29.37,29.37,41415.0
2020-11-02 12:35:00,29.39,29.39,29.34,29.34,13500.0,29.39,29.39,29.34,29.34,13500.0
2020-11-02 12:40:00,29.33,29.33,29.22,29.25,36000.0,29.33,29.33,29.22,29.25,36000.0
2020-11-02 12:45:00,29.23,29.23,29.14,29.14,35025.0,29.23,29.23,29.14,29.14,35025.0
2020-11-02 12:50:00,29.12,29.17,29.12,29.12,37800.0,29.12,29.17,29.12,29.12,37800.0
2020-11-02 12:55:00,29.09,29.14,29.06,29.11,23310.0,29.09,29.14,29.06,29.11,23310.0
2020-11-02 13:00:00,29.12,29.16,29.12,29.14,24000.0,29.12,29.16,29.12,29.14,24000.0
2020-11-02 13:05:00,29.14,29.14,29.08,29.1,22500.0,29.14,29.14,29.08,29.1,22500.0
2020-11-02 13:10:00,29.11,29.13,29.06,29.06,33585.0,29.11,29.13,29.06,29.06,33585.0
2020-11-02 13:15:00,29.04,29.04,29.0,29.01,38760.0,29.04,29.04,29.0,29.01,38760.0
2020-11-02 13:20:00,29.03,29.05,29.01,29.02,44340.0,29.03,29.05,29.01,29.02,44340.0
2020-11-02 13:25:00,29.02,29.05,29.01,29.05,33150.0,29.02,29.05,29.01,29.05,33150.0
2020-11-02 13:30:00,29.04,29.16,29.04,29.13,96015.0,29.04,29.16,29.04,29.13,96015.0
2020-11-02 13:35:00,29.17,29.17,29.11,29.12,58380.0,29.17,29.17,29.11,29.12,58380.0
2020-11-02 13:40:00,29.11,29.17,29.11,29.13,39000.0,29.11,29.17,29.11,29.13,39000.0
2020-11-02 13:45:00,29.11,29.13,29.09,29.1,61485.0,29.11,29.13,29.09,29.1,61485.0
2020-11-02 13:50:00,29.1,29.14,29.08,29.1,49080.0,29.1,29.14,29.08,29.1,49080.0
2020-11-02 13:55:00,29.12,29.13,29.1,29.11,28500.0,29.12,29.13,29.1,29.11,28500.0
2020-11-02 14:00:00,29.14,29.15,29.11,29.11,17040.0,29.14,29.15,29.11,29.11,17040.0
2020-11-02 14:05:00,29.14,29.15,29.12,29.12,52200.0,29.14,29.15,29.12,29.12,52200.0
2020-11-02 14:10:00,29.12,29.16,29.1,29.12,40605.0,29.12,29.16,29.1,29.12,40605.0
2020-11-02 14:15:00,29.12,29.15,29.12,29.13,9000.0,29.12,29.15,29.12,29.13,9000.0
2020-11-02 14:20:00,29.17,29.26,29.17,29.26,34500.0,29.17,29.26,29.17,29.26,34500.0
2020-11-02 14:25:00,29.26,29.27,29.24,29.27,35610.0,29.26,29.27,29.24,29.27,35610.0
2020-11-02 14:30:00,29.33,29.35,29.29,29.35,24105.0,29.33,29.35,29.29,29.35,24105.0
2020-11-02 14:35:00,29.35,29.39,29.3,29.36,30000.0,29.35,29.39,29.3,29.36,30000.0
2020-11-02 14:40:00,29.32,29.34,29.32,29.34,12000.0,29.32,29.34,29.32,29.34,12000.0
2020-11-02 14:45:00,29.33,29.4,29.33,29.35,51000.0,29.33,29.4,29.33,29.35,51000.0
2020-11-02 14:50:00,29.35,29.37,29.33,29.34,46230.0,29.35,29.37,29.33,29.34,46230.0
2020-11-02 14:55:00,29.36,29.36,29.31,29.33,30000.0,29.36,29.36,29.31,29.33,30000.0
2020-11-02 15:00:00,29.35,29.39,29.34,29.34,22500.0,29.35,29.39,29.34,29.34,22500.0
2020-11-02 15:05:00,29.33,29.36,29.3,29.34,48225.0,29.33,29.36,29.3,29.34,48225.0
2020-11-02 15:10:00,29.34,29.36,29.31,29.33,16515.0,29.34,29.36,29.31,29.33,16515.0
2020-11-02 15:15:00,29.35,29.38,29.35,29.38,19395.0,29.35,29.38,29.35,29.38,19395.0
2020-11-02 15:20:00,29.38,29.4,29.36,29.38,42000.0,29.38,29.4,29.36,29.38,42000.0
2020-11-02 15:25:00,29.4,29.41,29.39,29.41,34590.0,29.4,29.41,29.39,29.41,34590.0
2020-11-02 15:30:00,29.43,29.44,29.39,29.39,60480.0,29.43,29.44,29.39,29.39,60480.0
2020-11-02 15:35:00,29.4,29.4,29.39,29.4,19800.0,29.4,29.4,29.39,29.4,19800.0
2020-11-02 15:40:00,29.39,29.41,29.33,29.33,82830.0,29.39,29.41,29.33,29.33,82830.0
2020-11-02 15:45:00,29.35,29.45,29.35,29.41,92985.0,29.35,29.45,29.35,29.41,92985.0
2020-11-02 15:50:00,29.44,29.44,29.34,29.39,98445.0,29.44,29.44,29.34,29.39,98445.0
2020-11-02 15:55:00,29.38,29.46,29.38,29.43,244155.0,29.38,29.46,29.38,29.43,244155.0
2020-11-03 09:30:00,29.67,29.84,29.67,29.8,74085.0,29.67,29.84,29.67,29.8,74085.0
2020-11-03 09:35:00,29.87,29.87,29.84,29.84,7500.0,29.87,29.87,29.84,29.84,7500.0
2020-11-03 09:40:00,29.88,29.93,29.88,29.92,6000.0,29.88,29.93,29.88,29.92,6000.0
2020-11-03 09:45:00,29.96,30.06,29.96,30.05,7245.0,29.96,30.06,29.96,30.05,7245.0
2020-11-03 09:50:00,30.07,30.11,30.07,30.08,32415.0,30.07,30.11,30.07,30.08,32415.0
2020-11-03 09:55:00,30.18,30.18,30.09,30.18,56325.0,30.18,30.18,30.09,30.18,56325.0
2020-11-03 10:00:00,30.17,30.27,30.17,30.27,28035.0,30.17,30.27,30.17,30.27,28035.0
2020-11-03 10:05:00,30.27,30.27,30.17,30.25,13500.0,30.27,30.27,30.17,30.25,13500.0
2020-11-03 10:10:00,30.22,30.22,30.11,30.16,38325.0,30.22,30.22,30.11,30.16,38325.0
2020-11-03 10:15:00,30.19,30.24,30.17,30.24,25500.0,30.19,30.24,30.17,30.24,25500.0
2020-11-03 10:20:00,30.24,30.31,30.22,30.24,38850.0,30.24,30.31,30.22,30.24,38850.0
2020-11-03 10:25:00,30.28,30.28,30.12,30.12,46770.0,30.28,30.28,30.12,30.12,46770.0
2020-11-03 10:30:00,30.17,30.21,30.17,30.19,16500.0,30.17,30.21,30.17,30.19,16500.0
2020-11-03 10:35:00,30.16,30.16,30.12,30.16,13905.0,30.16,30.16,30.12,30.16,13905.0
2020-11-03 10:40:00,30.16,30.17,30.13,30.13,24015.0,30.16,30.17,30.13,30.13,24015.0
2020-11-03 10:45:00,30.14,30.21,30.14,30.18,22590.0,30.14,30.21,30.14,30.18,22590.0
2020-11-03 10:50:00,30.2,30.21,30.17,30.19,21000.0,30.2,30.21,30.17,30.19,21000.0
2020-11-03 10:55:00,30.15,30.19,30.14,30.19,12000.0,30.15,30.19,30.14,30.19,12000.0
2020-11-03 11:00:00,30.2,30.25,30.18,30.23,40500.0,30.2,30.25,30.18,30.23,40500.0
2020-11-03 11:05:00,30.24,30.24,30.16,30.18,35775.0,30.24,30.24,30.16,30.18,35775.0
2020-11-03 11:10:00,30.16,30.2,30.15,30.16,106785.0,30.16,30.2,30.15,30.16,106785.0
2020-11-03 11:15:00,30.18,30.18,30.01,30.02,110175.0,30.18,30.18,30.01,30.02,110175.0
2020-11-03 11:20:00,30.02,30.03,29.97,30.02,21000.0,30.02,30.03,29.97,30.02,21000.0
2020-11-03 11:25:00,30.02,30.03,29.99,30.01,36135.0,30.02,30.03,29.99,30.01,36135.0
2020-11-03 11:30:00,30.04,30.07,30.01,30.07,53310.0,30.04,30.07,30.01,30.07,53310.0
2020-11-03 11:35:00,30.08,30.12,30.08,30.11,25935.0,30.08,30.12,30.08,30.11,25935.0
2020-11-03 11:40:00,30.11,30.11,30.07,30.07,32265.0,30.11,30.11,30.07,30.07,32265.0
2020-11-03 11:45:00,30.07,30.08,30.06,30.07,22500.0,30.07,30.08,30.06,30.07,22500.0
2020-11-03 11:50:00,30.06,30.13,30.04,30.12,21000.0,30.06,30.13,30.04,30.12,21000.0
2020-11-03 11:55:00,30.1,30.12,30.06,30.07,21000.0,30.1,30.12,30.06,30.07,21000.0
2020-11-03 12:00:00,30.09,30.09,30.08,30.08,10500.0,30.09,30.09,30.08,30.08,10500.0
2020-11-03 12:05:00,30.06,30.07,30.05,30.07,22740.0,30.06,30.07,30.05,30.07,22740.0
2020-11-03 12:10:00,30.08,30.08,30.06,30.07,22500.0,30.08,30.08,30.06,30.07,22500.0
2020-11-03 12:15:00,30.06,30.11,30.05,30.08,42000.0,30.06,30.11,30.05,30.08,42000.0
2020-11-03 12:20:00,30.06,30.13,30.06,30.13,22530.0,30.06,30.13,30.06,30.13,22530.0
2020-11-03 12:25:00,30.11,30.16,30.09,30.13,22605.0,30.11,30.16,30.09,30.13,22605.0
2020-11-03 12:30:00,30.13,30.13,30.06,30.09,24000.0,30.13,30.13,30.06,30.09,24000.0
2020-11-03 12:35:00,30.11,30.11,30.06,30.08,30750.0,30.11,30.11,30.06,30.08,30750.0
2020-11-03 12:40:00,30.08,30.08,30.03,30.04,22695.0,30.08,30.08,30.03,30.04,22695.0
2020-11-03 12:45:00,30.01,30.07,29.99,30.07,28500.0,30.01,30.07,29.99,30.07,28500.0
2020-11-03 12:50:00,30.07,30.07,30.03,30.03,12000.0,30.07,30.07,30.03,30.03,12000.0
2020-11-03 12:55:00,30.01,30.01,29.98,29.99,24000.0,30.01,30.01,29.98,29.99,24000.0
2020-11-03 13:00:00,29.99,30.03,29.96,29.99,120675.0,29.99,30.03,29.96,29.99,120675.0
2020-11-03 13:05:00,29.98,30.02,29.98,30.02,22500.0,29.98,30.02,29.98,30.02,22500.0
2020-11-03 13:10:00,30.01,30.01,29.98,29.98,16500.0,30.01,30.01,29.98,29.98,16500.0
2020-11-03 13:15:00,29.99,30.01,29.98,30.01,30000.0,29.99,30.01,29.98,30.01,30000.0
2020-11-03 13:20:00,30.0,30.0,29.97,30.0,21000.0,30.0,30.0,29.97,30.0,21000.0
2020-11-03 13:25:00,30.01,30.01,29.96,29.98,45000.0,30.01,30.01,29.96,29.98,45000.0
2020-11-03 13:30:00,30.0,30.02,30.0,30.0,36255.0,30.0,30.02,30.0,30.0,36255.0
2020-11-03 13:35:00,30.01,30.01,29.96,30.0,42000.0,30.01,30.01,29.96,30.0,42000.0
2020-11-03 13:40:00,29.99,30.0,29.96,29.96,46605.0,29.99,30.0,29.96,29.96,46605.0
2020-11-03 13:45:00,29.96,29.96,29.94,29.94,9000.0,29.96,29.96,29.94,29.94,9000.0
2020-11-03 13:50:00,29.95,29.97,29.92,29.92,37500.0,29.95,29.97,29.92,29.92,37500.0
2020-11-03 13:55:00,29.92,29.92,29.87,29.9,33000.0,29.92,29.92,29.87,29.9,33000.0
2020-11-03 14:00:00,29.9,30.0,29.9,29.97,42750.0,29.9,30.0,29.9,29.97,42750.0
2020-11-03 14:05:00,29.97,30.01,29.97,30.01,25500.0,29.97,30.01,29.97,30.01,25500.0
2020-11-03 14:10:00,30.0,30.01,29.97,30.0,62985.0,30.0,30.01,29.97,30.0,62985.0
2020-11-03 14:15:00,30.0,30.0,29.98,29.98,13125.0,30.0,30.0,29.98,29.98,13125.0
2020-11-03 14:20:00,30.04,30.06,30.03,30.03,22500.0,30.04,30.06,30.03,30.03,22500.0
2020-11-03 14:25:00,30.05,30.07,30.05,30.05,13500.0,30.05,30.07,30.05,30.05,13500.0
2020-11-03 14:30:00,30.06,30.12,30.05,30.11,39000.0,30.06,30.12,30.05,30.11,39000.0
2020-11-03 14:35:00,30.12,30.16,30.1,30.1,81645.0,30.12,30.16,30.1,30.1,81645.0
2020-11-03 14:40:00,30.1,30.1,30.05,30.05,85530.0,30.1,30.1,30.05,30.05,85530.0
2020-11-03 14:45:00,30.05,30.05,29.98,29.99,175980.0,30.05,30.05,29.98,29.99,175980.0
2020-11-03 14:50:00,29.99,30.02,29.97,29.99,81045.0,29.99,30.02,29.97,29.99,81045.0
2020-11-03 14:55:00,29.99,30.0,29.98,30.0,68700.0,29.99,30.0,29.98,30.0,68700.0
2020-11-03 15:00:00,29.99,29.99,29.93,29.96,44040.0,29.99,29.99,29.93,29.96,44040.0
2020-11-03 15:05:00,29.96,29.97,29.89,29.91,41130.0,29.96,29.97,29.89,29.91,41130.0
2020-11-03 15:10:00,29.95,29.97,29.93,29.94,66105.0,29.95,29.97,29.93,29.94,66105.0
2020-11-03 15:15:00,29.95,29.98,29.94,29.96,37500.0,29.95,29.98,29.94,29.96,37500.0
2020-11-03 15:20:00,29.97,29.97,29.93,29.95,70410.0,29.97,29.97,29.93,29.95,70410.0
2020-11-03 15:25:00,29.97,30.0,29.96,29.97,84030.0,29.97,30.0,29.96,29.97,84030.0
2020-11-03 15:30:00,29.97,30.0,29.96,30.0,85020.0,29.97,30.0,29.96,30.0,85020.0
2020-11-03 15:35:00,30.0,30.07,30.0,30.07,61500.0,30.0,30.07,30.0,30.07,61500.0
2020-11-03 15:40:00,30.06,30.08,30.0,30.04,191955.0,30.06,30.08,30.0,30.04,191955.0
2020-11-03 15:45:00,30.05,30.09,30.02,30.09,136500.0,30.05,30.09,30.02,30.09,136500.0
2020-11-03 15:50:00,30.08,30.08,29.95,29.95,344220.0,30.08,30.08,29.95,29.95,344220.0
2020-11-03 15:55:00,29.98,30.01,29.93,29.94,464640.0,29.98,30.01,29.93,29.94,464640.0
2020-11-04 09:30:00,30.43,30.57,30.3,30.46,93000.0,30.43,30.57,30.3,30.46,93000.0
2020-11-04 09:35:00,30.5,30.57,30.31,30.35,28500.0,30.5,30.57,30.31,30.35,28500.0
2020-11-04 09:40:00,30.32,30.46,30.21,30.46,42600.0,30.32,30.46,30.21,30.46,42600.0
2020-11-04 09:45:00,30.41,30.51,30.34,30.4,33000.0,30.41,30.51,30.34,30.4,33000.0
2020-11-04 09:50:00,30.42,30.46,30.33,30.34,49545.0,30.42,30.46,30.33,30.34,49545.0
2020-11-04 09:55:00,30.34,30.43,30.32,30.4,86550.0,30.34,30.43,30.32,30.4,86550.0
2020-11-04 10:00:00,30.43,30.48,30.37,30.48,39090.0,30.43,30.48,30.37,30.48,39090.0
2020-11-04 10:05:00,30.46,30.54,30.42,30.5,37275.0,30.46,30.54,30.42,30.5,37275.0
2020-11-04 10:10:00,30.48,30.53,30.45,30.47,21150.0,30.48,30.53,30.45,30.47,21150.0
2020-11-04 10:15:00,30.5,30.58,30.48,30.56,27000.0,30.5,30.58,30.48,30.56,27000.0
2020-11-04 10:20:00,30.53,30.62,30.53,30.54,42705.0,30.53,30.62,30.53,30.54,42705.0
2020-11-04 10:25:00,30.54,30.54,30.49,30.51,70740.0,30.54,30.54,30.49,30.51,70740.0
2020-11-04 10:30:00,30.52,30.52,30.45,30.48,42645.0,30.52,30.52,30.45,30.48,42645.0
2020-11-04 10:35:00,30.47,30.47,30.31,30.32,51600.0,30.47,30.47,30.31,30.32,51600.0
2020-11-04 10:40:00,30.31,30.35,30.29,30.33,40500.0,30.31,30.35,30.29,30.33,40500.0
2020-11-04 10:45:00,30.31,30.31,30.25,30.29,12000.0,30.31,30.31,30.25,30.29,12000.0
2020-11-04 10:50:00,30.32,30.35,30.27,30.32,31500.0,30.32,30.35,30.27,30.32,31500.0
2020-11-04 10:55:00,30.32,30.34,30.25,30.25,28500.0,30.32,30.34,30.25,30.25,28500.0
2020-11-04 11:00:00,30.24,30.26,30.19,30.21,26850.0,30.24,30.26,30.19,30.21,26850.0
2020-11-04 11:05:00,30.2,30.24,30.19,30.22,20100.0,30.2,30.24,30.19,30.22,20100.0
2020-11-04 11:10:00,30.21,30.22,30.2,30.22,15000.0,30.21,30.22,30.2,30.22,15000.0
2020-11-04 11:15:00,30.23,30.33,30.22,30.33,15720.0,30.23,30.33,30.22,30.33,15720.0
2020-11-04 11:20:00,30.37,30.42,30.34,30.42,21105.0,30.37,30.42,30.34,30.42,21105.0
2020-11-04 11:25:00,30.43,30.43,30.36,30.39,19950.0,30.43,30.43,30.36,30.39,19950.0
2020-11-04 11:30:00,30.4,30.44,30.4,30.4,37950.0,30.4,30.44,30.4,30.4,37950.0
2020-11-04 11:35:00,30.41,30.41,30.39,30.39,12000.0,30.41,30.41,30.39,30.39,12000.0
2020-11-04 11:40:00,30.43,30.43,30.37,30.37,15000.0,30.43,30.43,30.37,30.37,15000.0
2020-11-04 11:45:00,30.35,30.4,30.35,30.37,27000.0,30.35,30.4,30.35,30.37,27000.0
2020-11-04 11:50:00,30.4,30.42,30.37,30.37,19680.0,30.4,30.42,30.37,30.37,19680.0
2020-11-04 11:55:00,30.41,30.48,30.41,30.47,27750.0,30.41,30.48,30.41,30.47,27750.0
2020-11-04 12:00:00,30.49,30.51,30.47,30.5,49530.0,30.49,30.51,30.47,30.5,49530.0
2020-11-04 12:05:00,30.52,30.52,30.48,30.48,21510.0,30.52,30.52,30.48,30.48,21510.0
2020-11-04 12:10:00,30.45,30.47,30.45,30.47,9000.0,30.45,30.47,30.45,30.47,9000.0
2020-11-04 12:15:00,30.52,30.54,30.46,30.47,32760.0,30.52,30.54,30.46,30.47,32760.0
2020-11-04 12:20:00,30.48,30.53,30.45,30.52,114600.0,30.48,30.53,30.45,30.52,114600.0
2020-11-04 12:25:00,30.51,30.54,30.45,30.47,52740.0,30.51,30.54,30.45,30.47,52740.0
2020-11-04 12:30:00,30.51,30.51,30.45,30.47,60750.0,30.51,30.51,30.45,30.47,60750.0
2020-11-04 12:35:00,30.46,30.47,30.38,30.38,163950.0,30.46,30.47,30.38,30.38,163950.0
2020-11-04 12:40:00,30.4,30.54,30.39,30.54,88425.0,30.4,30.54,30.39,30.54,88425.0
2020-11-04 12:45:00,30.51,30.52,30.47,30.47,42705.0,30.51,30.52,30.47,30.47,42705.0
2020-11-04 12:50:00,30.47,30.49,30.44,30.44,10500.0,30.47,30.49,30.44,30.44,10500.0
2020-11-04 12:55:00,30.43,30.46,30.43,30.46,12000.0,30.43,30.46,30.43,30.46,12000.0
2020-11-04 13:00:00,30.49,30.49,30.47,30.47,13935.0,30.49,30.49,30.47,30.47,13935.0
2020-11-04 13:05:00,30.47,30.47,30.33,30.33,45000.0,30.47,30.47,30.33,30.33,45000.0
2020-11-04 13:10:00,30.35,30.42,30.34,30.42,30660.0,30.35,30.42,30.34,30.42,30660.0
2020-11-04 13:15:00,30.41,30.45,30.36,30.37,29145.0,30.41,30.45,30.36,30.37,29145.0
2020-11-04 13:20:00,30.37,30.38,30.33,30.35,50895.0,30.37,30.38,30.33,30.35,50895.0
2020-11-04 13:25:00,30.36,30.37,30.27,30.29,203025.0,30.36,30.37,30.27,30.29,203025.0
2020-11-04 13:30:00,30.3,30.34,30.28,30.32,110445.0,30.3,30.34,30.28,30.32,110445.0
2020-11-04 13:35:00,30.31,30.34,30.2,30.25,142125.0,30.31,30.34,30.2,30.25,142125.0
2020-11-04 13:40:00,30.27,30.28,30.18,30.22,57330.0,30.27,30.28,30.18,30.22,57330.0
2020-11-04 13:45:00,30.26,30.26,30.23,30.23,32970.0,30.26,30.26,30.23,30.23,32970.0
2020-11-04 13:50:00,30.25,30.31,30.25,30.31,30390.0,30.25,30.31,30.25,30.31,30390.0
2020-11-04 13:55:00,30.31,30.33,30.28,30.3,21000.0,30.31,30.33,30.28,30.3,21000.0
2020-11-04 14:00:00,30.32,30.33,30.24,30.24,22500.0,30.32,30.33,30.24,30.24,22500.0
2020-11-04 14:05:00,30.28,30.34,30.28,30.34,16500.0,30.28,30.34,30.28,30.34,16500.0
2020-11-04 14:10:00,30.35,30.37,30.32,30.35,18600.0,30.35,30.37,30.32,30.35,18600.0
2020-11-04 14:15:00,30.33,30.34,30.27,30.31,17280.0,30.33,30.34,30.27,30.31,17280.0
2020-11-04 14:20:00,30.33,30.37,30.28,30.34,31965.0,30.33,30.37,30.28,30.34,31965.0
2020-11-04 14:25:00,30.3,30.32,30.29,30.32,16500.0,30.3,30.32,30.29,30.32,16500.0
2020-11-04 14:30:00,30.31,30.32,30.29,30.29,41055.0,30.31,30.32,30.29,30.29,41055.0
2020-11-04 14:35:00,30.31,30.32,30.28,30.28,24195.0,30.31,30.32,30.28,30.28,24195.0
2020-11-04 14:40:00,30.26,30.27,30.2,30.21,38535.0,30.26,30.27,30.2,30.21,38535.0
2020-11-04 14:45:00,30.19,30.24,30.19,30.24,22080.0,30.19,30.24,30.19,30.24,22080.0
2020-11-04 14:50:00,30.26,30.29,30.24,30.24,18090.0,30.26,30.29,30.24,30.24,18090.0
2020-11-04 14:55:00,30.29,30.29,30.25,30.27,27840.0,30.29,30.29,30.25,30.27,27840.0
2020-11-04 15:00:00,30.27,30.29,30.21,30.21,24000.0,30.27,30.29,30.21,30.21,24000.0
2020-11-04 15:05:00,30.22,30.23,30.16,30.2,23160.0,30.22,30.23,30.16,30.2,23160.0
2020-11-04 15:10:00,30.21,30.24,30.19,30.23,36225.0,30.21,30.24,30.19,30.23,36225.0
2020-11-04 15:15:00,30.21,30.21,30.14,30.14,46665.0,30.21,30.21,30.14,30.14,46665.0
2020-11-04 15:20:00,30.14,30.15,30.13,30.15,22500.0,30.14,30.15,30.13,30.15,22500.0
2020-11-04 15:25:00,30.16,30.17,30.12,30.14,25500.0,30.16,30.17,30.12,30.14,25500.0
2020-11-04 15:30:00,30.16,30.18,30.11,30.17,58785.0,30.16,30.18,30.11,30.17,58785.0
2020-11-04 15:35:00,30.17,30.18,30.13,30.13,48000.0,30.17,30.18,30.13,30.13,48000.0
2020-11-04 15:40:00,30.14,30.15,30.1,30.14,55155.0,30.14,30.15,30.1,30.14,55155.0
2020-11-04 15:45:00,30.12,30.21,30.1,30.13,64575.0,30.12,30.21,30.1,30.13,64575.0
2020-11-04 15:50:00,30.05,30.11,30.03,30.05,174765.0,30.05,30.11,30.03,30.05,174765.0
2020-11-04 15:55:00,30.06,30.07,29.98,30.01,319230.0,30.06,30.07,29.98,30.01,319230.0
2020-11-05 09:30:00,30.35,30.58,30.27,30.27,129390.0,30.35,30.58,30.27,30.27,129390.0
2020-11-05 09:35:00,30.33,30.35,29.99,29.99,82500.0,30.33,30.35,29.99,29.99,82500.0
2020-11-05 09:40:00,30.06,30.12,30.02,30.03,13830.0,30.06,30.12,30.02,30.03,13830.0
2020-11-05 09:45:00,30.09,30.09,29.88,29.88,71670.0,30.09,30.09,29.88,29.88,71670.0
2020-11-05 09:50:00,29.88,30.05,29.88,30.05,56280.0,29.88,30.05,29.88,30.05,56280.0
2020-11-05 09:55:00,30.02,30.06,29.98,30.06,42000.0,30.02,30.06,29.98,30.06,42000.0
2020-11-05 10:00:00,30.08,30.21,30.08,30.21,48000.0,30.08,30.21,30.08,30.21,48000.0
2020-11-05 10:05:00,30.19,30.31,30.19,30.31,60015.0,30.19,30.31,30.19,30.31,60015.0
2020-11-05 10:10:00,30.3,30.37,30.26,30.36,75810.0,30.3,30.37,30.26,30.36,75810.0
2020-11-05 10:15:00,30.37,30.53,30.37,30.53,93540.0,30.37,30.53,30.37,30.53,93540.0
2020-11-05 10:20:00,30.54,30.7,30.5,30.6,91725.0,30.54,30.7,30.5,30.6,91725.0
2020-11-05 10:25:00,30.59,30.59,30.52,30.52,30030.0,30.59,30.59,30.52,30.52,30030.0
2020-11-05 10:30:00,30.5,30.53,30.48,30.53,33000.0,30.5,30.53,30.48,30.53,33000.0
2020-11-05 10:35:00,30.53,30.56,30.49,30.49,28500.0,30.53,30.56,30.49,30.49,28500.0
2020-11-05 10:40:00,30.5,30.51,30.46,30.46,22320.0,30.5,30.51,30.46,30.46,22320.0
2020-11-05 10:45:00,30.46,30.48,30.4,30.44,56565.0,30.46,30.48,30.4,30.44,56565.0
2020-11-05 10:50:00,30.43,30.46,30.4,30.4,19500.0,30.43,30.46,30.4,30.4,19500.0
2020-11-05 10:55:00,30.38,30.38,30.33,30.34,36645.0,30.38,30.38,30.33,30.34,36645.0
2020-11-05 11:00:00,30.35,30.4,30.31,30.36,42180.0,30.35,30.4,30.31,30.36,42180.0
2020-11-05 11:05:00,30.35,30.37,30.33,30.36,21000.0,30.35,30.37,30.33,30.36,21000.0
2020-11-05 11:10:00,30.39,30.39,30.33,30.35,16710.0,30.39,30.39,30.33,30.35,16710.0
2020-11-05 11:15:00,30.4,30.4,30.35,30.36,15105.0,30.4,30.4,30.35,30.36,15105.0
2020-11-05 11:20:00,30.34,30.35,30.31,30.35,24000.0,30.34,30.35,30.31,30.35,24000.0
2020-11-05 11:25:00,30.33,30.33,30.3,30.3,13980.0,30.33,30.33,30.3,30.3,13980.0
2020-11-05 11:30:00,30.3,30.3,30.23,30.23,19500.0,30.3,30.3,30.23,30.23,19500.0
2020-11-05 11:35:00,30.21,30.24,30.21,30.23,12000.0,30.21,30.24,30.21,30.23,12000.0
2020-11-05 11:40:00,30.25,30.25,30.12,30.12,34500.0,30.25,30.25,30.12,30.12,34500.0
2020-11-05 11:45:00,30.13,30.16,30.13,30.15,59220.0,30.13,30.16,30.13,30.15,59220.0
2020-11-05 11:50:00,30.15,30.17,30.15,30.15,22500.0,30.15,30.17,30.15,30.15,22500.0
2020-11-05 11:55:00,30.16,30.17,30.12,30.17,30000.0,30.16,30.17,30.12,30.17,30000.0
2020-11-05 12:00:00,30.16,30.19,30.15,30.19,6000.0,30.16,30.19,30.15,30.19,6000.0
2020-11-05 12:05:00,30.2,30.23,30.17,30.23,19725.0,30.2,30.23,30.17,30.23,19725.0
2020-11-05 12:10:00,30.25,30.26,30.24,30.25,13350.0,30.25,30.26,30.24,30.25,13350.0
2020-11-05 12:15:00,30.23,30.24,30.13,30.13,13500.0,30.23,30.24,30.13,30.13,13500.0
2020-11-05 12:20:00,30.11,30.11,30.01,30.02,18000.0,30.11,30.11,30.01,30.02,18000.0
2020-11-05 12:25:00,30.05,30.06,30.03,30.04,24405.0,30.05,30.06,30.03,30.04,24405.0
2020-11-05 12:30:00,30.08,30.08,30.07,30.07,9000.0,30.08,30.08,30.07,30.07,9000.0
2020-11-05 12:35:00,30.05,30.1,30.05,30.1,27000.0,30.05,30.1,30.05,30.1,27000.0
2020-11-05 12:40:00,30.11,30.13,30.11,30.12,12000.0,30.11,30.13,30.11,30.12,12000.0
2020-11-05 12:45:00,30.1,30.15,30.1,30.14,13500.0,30.1,30.15,30.1,30.14,13500.0
2020-11-05 12:50:00,30.1,30.1,30.04,30.08,28935.0,30.1,30.1,30.04,30.08,28935.0
2020-11-05 12:55:00,30.08,30.08,30.01,30.01,19500.0,30.08,30.08,30.01,30.01,19500.0
2020-11-05 13:00:00,30.03,30.08,30.01,30.07,34095.0,30.03,30.08,30.01,30.07,34095.0
2020-11-05 13:05:00,30.08,30.1,30.08,30.08,16500.0,30.08,30.1,30.08,30.08,16500.0
2020-11-05 13:10:00,30.09,30.11,30.07,30.08,24120.0,30.09,30.11,30.07,30.08,24120.0
2020-11-05 13:15:00,30.05,30.06,30.03,30.06,19500.0,30.05,30.06,30.03,30.06,19500.0
2020-11-05 13:20:00,30.08,30.09,30.07,30.08,13500.0,30.08,30.09,30.07,30.08,13500.0
2020-11-05 13:25:00,30.07,30.09,30.07,30.09,10515.0,30.07,30.09,30.07,30.09,10515.0
2020-11-05 13:30:00,30.09,30.16,30.09,30.15,28470.0,30.09,30.16,30.09,30.15,28470.0
2020-11-05 13:35:00,30.15,30.19,30.15,30.19,37335.0,30.15,30.19,30.15,30.19,37335.0
2020-11-05 13:40:00,30.2,30.25,30.2,30.25,64770.0,30.2,30.25,30.2,30.25,64770.0
2020-11-05 13:45:00,30.24,30.27,30.23,30.26,33255.0,30.24,30.27,30.23,30.26,33255.0
2020-11-05 13:50:00,30.27,30.27,30.24,30.24,42000.0,30.27,30.27,30.24,30.24,42000.0
2020-11-05 13:55:00,30.24,30.29,30.24,30.29,43500.0,30.24,30.29,30.24,30.29,43500.0
2020-11-05 14:00:00,30.27,30.27,30.12,30.15,87780.0,30.27,30.27,30.12,30.15,87780.0
2020-11-05 14:05:00,30.12,30.13,30.02,30.08,47820.0,30.12,30.13,30.02,30.08,47820.0
2020-11-05 14:10:00,30.11,30.12,30.07,30.07,30000.0,30.11,30.12,30.07,30.07,30000.0
2020-11-05 14:15:00,30.09,30.1,30.06,30.06,36000.0,30.09,30.1,30.06,30.06,36000.0
2020-11-05 14:20:00,30.06,30.09,30.03,30.06,55815.0,30.06,30.09,30.03,30.06,55815.0
2020-11-05 14:25:00,30.07,30.1,30.05,30.05,30000.0,30.07,30.1,30.05,30.05,30000.0
2020-11-05 14:30:00,30.07,30.08,30.02,30.07,54000.0,30.07,30.08,30.02,30.07,54000.0
2020-11-05 14:35:00,30.06,30.06,30.02,30.04,30000.0,30.06,30.06,30.02,30.04,30000.0
2020-11-05 14:40:00,30.07,30.08,30.02,30.04,71370.0,30.07,30.08,30.02,30.04,71370.0
2020-11-05 14:45:00,30.06,30.06,30.02,30.05,30000.0,30.06,30.06,30.02,30.05,30000.0
2020-11-05 14:50:00,30.03,30.05,30.03,30.05,15000.0,30.03,30.05,30.03,30.05,15000.0
2020-11-05 14:55:00,30.06,30.07,29.95,30.0,111015.0,30.06,30.07,29.95,30.0,111015.0
2020-11-05 15:00:00,30.01,30.01,29.96,29.98,155295.0,30.01,30.01,29.96,29.98,155295.0
2020-11-05 15:05:00,29.99,30.03,29.98,30.03,178245.0,29.99,30.03,29.98,30.03,178245.0
2020-11-05 15:10:00,30.04,30.07,29.98,29.99,88875.0,30.04,30.07,29.98,29.99,88875.0
2020-11-05 15:15:00,30.0,30.01,29.98,30.0,55335.0,30.0,30.01,29.98,30.0,55335.0
2020-11-05 15:20:00,30.0,30.03,29.98,30.01,80415.0,30.0,30.03,29.98,30.01,80415.0
2020-11-05 15:25:00,30.0,30.01,29.92,29.94,75030.0,30.0,30.01,29.92,29.94,75030.0
2020-11-05 15:30:00,29.94,30.0,29.92,29.94,110295.0,29.94,30.0,29.92,29.94,110295.0
2020-11-05 15:35:00,29.96,29.99,29.94,29.95,63690.0,29.96,29.99,29.94,29.95,63690.0
2020-11-05 15:40:00,29.97,30.0,29.97,29.98,69075.0,29.97,30.0,29.97,29.98,69075.0
2020-11-05 15:45:00,29.97,30.0,29.95,29.97,102750.0,29.97,30.0,29.95,29.97,102750.0
2020-11-05 15:50:00,29.98,30.07,29.96,30.04,582315.0,29.98,30.07,29.96,30.04,582315.0
2020-11-05 15:55:00,30.01,30.03,29.92,30.0,573480.0,30.01,30.03,29.92,30.0,573480.0
2020-11-06 09:30:00,30.19,30.19,29.89,29.89,71565.0,30.19,30.19,29.89,29.89,71565.0
2020-11-06 09:35:00,29.89,29.9,29.78,29.79,51000.0,29.89,29.9,29.78,29.79,51000.0
2020-11-06 09:40:00,29.88,29.89,29.79,29.79,49995.0,29.88,29.89,29.79,29.79,49995.0
2020-11-06 09:45:00,29.81,29.81,29.69,29.73,78615.0,29.81,29.81,29.69,29.73,78615.0
2020-11-06 09:50:00,29.72,29.76,29.68,29.74,80880.0,29.72,29.76,29.68,29.74,80880.0
2020-11-06 09:55:00,29.72,29.72,29.51,29.58,75900.0,29.72,29.72,29.51,29.58,75900.0
2020-11-06 10:00:00,29.54,29.6,29.5,29.54,40500.0,29.54,29.6,29.5,29.54,40500.0
2020-11-06 10:05:00,29.59,29.69,29.58,29.65,64995.0,29.59,29.69,29.58,29.65,64995.0
2020-11-06 10:10:00,29.58,29.69,29.58,29.69,52500.0,29.58,29.69,29.58,29.69,52500.0
2020-11-06 10:15:00,29.71,29.72,29.67,29.71,40230.0,29.71,29.72,29.67,29.71,40230.0
2020-11-06 10:20:00,29.71,29.8,29.7,29.77,77790.0,29.71,29.8,29.7,29.77,77790.0
2020-11-06 10:25:00,29.77,29.84,29.76,29.81,61890.0,29.77,29.84,29.76,29.81,61890.0
2020-11-06 10:30:00,29.83,29.88,29.83,29.88,38340.0,29.83,29.88,29.83,29.88,38340.0
2020-11-06 10:35:00,29.89,29.9,29.85,29.88,30000.0,29.89,29.9,29.85,29.88,30000.0
2020-11-06 10:40:00,29.89,29.91,29.85,29.91,34500.0,29.89,29.91,29.85,29.91,34500.0
2020-11-06 10:45:00,29.89,29.92,29.87,29.91,86760.0,29.89,29.92,29.87,29.91,86760.0
2020-11-06 10:50:00,29.89,29.93,29.85,29.92,40500.0,29.89,29.93,29.85,29.92,40500.0
2020-11-06 10:55:00,29.92,29.92,29.6,29.69,349485.0,29.92,29.92,29.6,29.69,349485.0
2020-11-06 11:00:00,29.68,29.92,29.67,29.92,59775.0,29.68,29.92,29.67,29.92,59775.0
2020-11-06 11:05:00,29.87,29.92,29.87,29.92,27060.0,29.87,29.92,29.87,29.92,27060.0
2020-11-06 11:10:00,29.92,29.92,29.77,29.78,100500.0,29.92,29.92,29.77,29.78,100500.0
2020-11-06 11:15:00,29.78,29.82,29.78,29.8,32550.0,29.78,29.82,29.78,29.8,32550.0
2020-11-06 11:20:00,29.8,29.8,29.73,29.75,12000.0,29.8,29.8,29.73,29.75,12000.0
2020-11-06 11:25:00,29.77,29.8,29.7,29.7,37440.0,29.77,29.8,29.7,29.7,37440.0
2020-11-06 11:30:00,29.72,29.74,29.7,29.72,21000.0,29.72,29.74,29.7,29.72,21000.0
2020-11-06 11:35:00,29.7,29.7,29.68,29.69,9000.0,29.7,29.7,29.68,29.69,9000.0
2020-11-06 11:40:00,29.71,29.71,29.66,29.66,50700.0,29.71,29.71,29.66,29.66,50700.0
2020-11-06 11:45:00,29.6,29.69,29.59,29.67,38250.0,29.6,29.69,29.59,29.67,38250.0
2020-11-06 11:50:00,29.63,29.66,29.62,29.64,14400.0,29.63,29.66,29.62,29.64,14400.0
2020-11-06 11:55:00,29.61,29.64,29.61,29.64,25365.0,29.61,29.64,29.61,29.64,25365.0
2020-11-06 12:00:00,29.63,29.68,29.63,29.66,30000.0,29.63,29.68,29.63,29.66,30000.0
2020-11-06 12:05:00,29.66,29.67,29.61,29.61,40230.0,29.66,29.67,29.61,29.61,40230.0
2020-11-06 12:10:00,29.62,29.65,29.59,29.6,33225.0,29.62,29.65,29.59,29.6,33225.0
2020-11-06 12:15:00,29.6,29.61,29.55,29.59,48060.0,29.6,29.61,29.55,29.59,48060.0
2020-11-06 12:20:00,29.57,29.57,29.55,29.56,15000.0,29.57,29.57,29.55,29.56,15000.0
2020-11-06 12:25:00,29.55,29.55,29.53,29.53,15060.0,29.55,29.55,29.53,29.53,15060.0
2020-11-06 12:30:00,29.55,29.56,29.54,29.54,12000.0,29.55,29.56,29.54,29.54,12000.0
2020-11-06 12:35:00,29.52,29.53,29.51,29.51,18000.0,29.52,29.53,29.51,29.51,18000.0
2020-11-06 12:40:00,29.52,29.52,29.48,29.48,24000.0,29.52,29.52,29.48,29.48,24000.0
2020-11-06 12:45:00,29.48,29.56,29.47,29.56,33750.0,29.48,29.56,29.47,29.56,33750.0
2020-11-06 12:50:00,29.56,29.58,29.53,29.53,37500.0,29.56,29.58,29.53,29.53,37500.0
2020-11-06 12:55:00,29.54,29.58,29.54,29.58,30480.0,29.54,29.58,29.54,29.58,30480.0
2020-11-06 13:00:00,29.57,29.64,29.57,29.64,18000.0,29.57,29.64,29.57,29.64,18000.0
2020-11-06 13:05:00,29.64,29.64,29.62,29.63,12525.0,29.64,29.64,29.62,29.63,12525.0
2020-11-06 13:10:00,29.64,29.64,29.62,29.63,18000.0,29.64,29.64,29.62,29.63,18000.0
2020-11-06 13:15:00,29.64,29.64,29.58,29.6,31440.0,29.64,29.64,29.58,29.6,31440.0
2020-11-06 13:20:00,29.58,29.63,29.58,29.62,60000.0,29.58,29.63,29.58,29.62,60000.0
2020-11-06 13:25:00,29.63,29.63,29.6,29.61,24840.0,29.63,29.63,29.6,29.61,24840.0
2020-11-06 13:30:00,29.6,29.64,29.6,29.61,93000.0,29.6,29.64,29.6,29.61,93000.0
2020-11-06 13:35:00,29.61,29.64,29.61,29.63,72120.0,29.61,29.64,29.61,29.63,72120.0
2020-11-06 13:40:00,29.63,29.65,29.62,29.63,42555.0,29.63,29.65,29.62,29.63,42555.0
2020-11-06 13:45:00,29.64,29.64,29.6,29.63,65250.0,29.64,29.64,29.6,29.63,65250.0
2020-11-06 13:50:00,29.65,29.65,29.62,29.64,38490.0,29.65,29.65,29.62,29.64,38490.0
2020-11-06 13:55:00,29.62,29.66,29.61,29.66,40500.0,29.62,29.66,29.61,29.66,40500.0
2020-11-06 14:00:00,29.66,29.68,29.65,29.66,37500.0,29.66,29.68,29.65,29.66,37500.0
2020-11-06 14:05:00,29.66,29.67,29.62,29.64,76500.0,29.66,29.67,29.62,29.64,76500.0
2020-11-06 14:10:00,29.63,29.7,29.63,29.7,27000.0,29.63,29.7,29.63,29.7,27000.0
2020-11-06 14:15:00,29.72,29.72,29.7,29.71,15045.0,29.72,29.72,29.7,29.71,15045.0
2020-11-06 14:20:00,29.71,29.73,29.71,29.73,19890.0,29.71,29.73,29.71,29.73,19890.0
2020-11-06 14:25:00,29.72,29.77,29.72,29.77,36000.0,29.72,29.77,29.72,29.77,36000.0
2020-11-06 14:30:00,29.79,29.9,29.79,29.9,86550.0,29.79,29.9,29.79,29.9,86550.0
2020-11-06 14:35:00,29.88,29.89,29.84,29.89,68145.0,29.88,29.89,29.84,29.89,68145.0
2020-11-06 14:40:00,29.87,29.9,29.83,29.85,37500.0,29.87,29.9,29.83,29.85,37500.0
2020-11-06 14:45:00,29.85,29.85,29.84,29.84,13500.0,29.85,29.85,29.84,29.84,13500.0
2020-11-06 14:50:00,29.83,29.85,29.81,29.81,42000.0,29.83,29.85,29.81,29.81,42000.0
2020-11-06 14:55:00,29.82,29.85,29.8,29.85,36000.0,29.82,29.85,29.8,29.85,36000.0
2020-11-06 15:00:00,29.86,29.88,29.83,29.88,25500.0,29.86,29.88,29.83,29.88,25500.0
2020-11-06 15:05:00,29.86,29.86,29.84,29.86,13500.0,29.86,29.86,29.84,29.86,13500.0
2020-11-06 15:10:00,29.85,29.89,29.85,29.88,22335.0,29.85,29.89,29.85,29.88,22335.0
2020-11-06 15:15:00,29.88,29.88,29.85,29.86,40650.0,29.88,29.88,29.85,29.86,40650.0
2020-11-06 15:20:00,29.84,29.88,29.83,29.87,34500.0,29.84,29.88,29.83,29.87,34500.0
2020-11-06 15:25:00,29.88,29.92,29.88,29.92,40500.0,29.88,29.92,29.88,29.92,40500.0
2020-11-06 15:30:00,29.92,29.96,29.92,29.94,59985.0,29.92,29.96,29.92,29.94,59985.0
2020-11-06 15:35:00,29.93,29.95,29.92,29.95,58635.0,29.93,29.95,29.92,29.95,58635.0
2020-11-06 15:40:00,29.95,29.99,29.93,29.99,55185.0,29.95,29.99,29.93,29.99,55185.0
2020-11-06 15:45:00,29.97,30.01,29.94,30.01,81000.0,29.97,30.01,29.94,30.01,81000.0
2020-11-06 15:50:00,30.0,30.0,29.92,29.92,242010.0,30.0,30.0,29.92,29.92,242010.0
2020-11-06 15:55:00,29.94,29.95,29.87,29.87,210990.0,29.94,29.95,29.87,29.87,210990.0
2020-11-09 09:30:00,30.67,30.95,30.33,30.42,200505.0,30.67,30.95,30.33,30.42,200505.0
2020-11-09 09:35:00,30.46,30.72,30.46,30.53,68805.0,30.46,30.72,30.46,30.53,68805.0
2020-11-09 09:40:00,30.54,30.62,30.54,30.6,34500.0,30.54,30.62,30.54,30.6,34500.0
2020-11-09 09:45:00,30.71,30.81,30.66,30.81,369000.0,30.71,30.81,30.66,30.81,369000.0
2020-11-09 09:50:00,30.79,31.15,30.79,31.15,282645.0,30.79,31.15,30.79,31.15,282645.0
2020-11-09 09:55:00,31.18,31.24,31.09,31.12,94335.0,31.18,31.24,31.09,31.12,94335.0
2020-11-09 10:00:00,31.15,31.36,31.08,31.36,100155.0,31.15,31.36,31.08,31.36,100155.0
2020-11-09 10:05:00,31.34,31.36,31.17,31.23,115725.0,31.34,31.36,31.17,31.23,115725.0
2020-11-09 10:10:00,31.16,31.29,31.16,31.24,96585.0,31.16,31.29,31.16,31.24,96585.0
2020-11-09 10:15:00,31.25,31.25,31.15,31.24,122505.0,31.25,31.25,31.15,31.24,122505.0
2020-11-09 10:20:00,31.27,31.3,31.2,31.25,75810.0,31.27,31.3,31.2,31.25,75810.0
2020-11-09 10:25:00,31.22,31.32,31.16,31.31,140640.0,31.22,31.32,31.16,31.31,140640.0
2020-11-09 10:30:00,31.27,31.31,31.17,31.21,244635.0,31.27,31.31,31.17,31.21,244635.0
2020-11-09 10:35:00,31.19,31.19,30.98,31.04,34500.0,31.19,31.19,30.98,31.04,34500.0
2020-11-09 10:40:00,31.04,31.07,30.88,30.92,54690.0,31.04,31.07,30.88,30.92,54690.0
2020-11-09 10:45:00,30.9,31.01,30.86,30.88,52500.0,30.9,31.01,30.86,30.88,52500.0
2020-11-09 10:50:00,30.89,31.0,30.88,30.92,43005.0,30.89,31.0,30.88,30.92,43005.0
2020-11-09 10:55:00,30.91,30.92,30.77,30.81,59205.0,30.91,30.92,30.77,30.81,59205.0
2020-11-09 11:00:00,30.82,30.82,30.65,30.68,78165.0,30.82,30.82,30.65,30.68,78165.0
2020-11-09 11:05:00,30.7,30.7,30.66,30.69,18000.0,30.7,30.7,30.66,30.69,18000.0
2020-11-09 11:10:00,30.82,30.84,30.68,30.7,85065.0,30.82,30.84,30.68,30.7,85065.0
2020-11-09 11:15:00,30.72,30.72,30.6,30.6,37335.0,30.72,30.72,30.6,30.6,37335.0
2020-11-09 11:20:00,30.61,30.65,30.55,30.6,34500.0,30.61,30.65,30.55,30.6,34500.0
2020-11-09 11:25:00,30.59,30.66,30.58,30.66,27000.0,30.59,30.66,30.58,30.66,27000.0
2020-11-09 11:30:00,30.69,30.69,30.62,30.65,33000.0,30.69,30.69,30.62,30.65,33000.0
2020-11-09 11:35:00,30.65,30.67,30.63,30.65,22500.0,30.65,30.67,30.63,30.65,22500.0
2020-11-09 11:40:00,30.63,30.66,30.61,30.66,37500.0,30.63,30.66,30.61,30.66,37500.0
2020-11-09 11:45:00,30.67,30.67,30.56,30.61,14460.0,30.67,30.67,30.56,30.61,14460.0
2020-11-09 11:50:00,30.57,30.67,30.54,30.63,28500.0,30.57,30.67,30.54,30.63,28500.0
2020-11-09 11:55:00,30.6,30.66,30.6,30.66,20400.0,30.6,30.66,30.6,30.66,20400.0
2020-11-09 12:00:00,30.69,30.74,30.68,30.71,22500.0,30.69,30.74,30.68,30.71,22500.0
2020-11-09 12:05:00,30.7,30.77,30.7,30.73,25500.0,30.7,30.77,30.7,30.73,25500.0
2020-11-09 12:10:00,30.71,30.71,30.64,30.65,43500.0,30.71,30.71,30.64,30.65,43500.0
2020-11-09 12:15:00,30.65,30.67,30.65,30.67,24000.0,30.65,30.67,30.65,30.67,24000.0
2020-11-09 12:20:00,30.68,30.72,30.68,30.71,61560.0,30.68,30.72,30.68,30.71,61560.0
2020-11-09 12:25:00,30.76,30.77,30.74,30.75,24000.0,30.76,30.77,30.74,30.75,24000.0
2020-11-09 12:30:00,30.77,30.77,30.72,30.75,33000.0,30.77,30.77,30.72,30.75,33000.0
2020-11-09 12:35:00,30.76,30.77,30.73,30.74,15060.0,30.76,30.77,30.73,30.74,15060.0
2020-11-09 12:40:00,30.76,30.77,30.73,30.74,37500.0,30.76,30.77,30.73,30.74,37500.0
2020-11-09 12:45:00,30.72,30.77,30.72,30.77,72165.0,30.72,30.77,30.72,30.77,72165.0
2020-11-09 12:50:00,30.78,30.79,30.73,30.76,75000.0,30.78,30.79,30.73,30.76,75000.0
2020-11-09 12:55:00,30.75,30.8,30.74,30.8,49305.0,30.75,30.8,30.74,30.8,49305.0
2020-11-09 13:00:00,30.8,30.91,30.8,30.88,38610.0,30.8,30.91,30.8,30.88,38610.0
2020-11-09 13:05:00,30.89,30.93,30.88,30.89,36000.0,30.89,30.93,30.88,30.89,36000.0
2020-11-09 13:10:00,30.89,30.96,30.88,30.92,36450.0,30.89,30.96,30.88,30.92,36450.0
2020-11-09 13:15:00,30.93,30.97,30.91,30.95,49500.0,30.93,30.97,30.91,30.95,49500.0
2020-11-09 13:20:00,30.94,30.96,30.91,30.93,54000.0,30.94,30.96,30.91,30.93,54000.0
2020-11-09 13:25:00,30.92,30.93,30.85,30.85,30000.0,30.92,30.93,30.85,30.85,30000.0
2020-11-09 13:30:00,30.86,30.91,30.86,30.91,35295.0,30.86,30.91,30.86,30.91,35295.0
2020-11-09 13:35:00,30.92,30.94,30.9,30.93,40500.0,30.92,30.94,30.9,30.93,40500.0
2020-11-09 13:40:00,30.92,30.92,30.82,30.82,30000.0,30.92,30.92,30.82,30.82,30000.0
2020-11-09 13:45:00,30.81,30.92,30.81,30.91,40710.0,30.81,30.92,30.81,30.91,40710.0
2020-11-09 13:50:00,30.91,30.95,30.89,30.92,90900.0,30.91,30.95,30.89,30.92,90900.0
2020-11-09 13:55:00,30.89,30.9,30.84,30.88,22500.0,30.89,30.9,30.84,30.88,22500.0
2020-11-09 14:00:00,30.86,30.88,30.79,30.79,45000.0,30.86,30.88,30.79,30.79,45000.0
2020-11-09 14:05:00,30.79,30.82,30.79,30.82,13500.0,30.79,30.82,30.79,30.82,13500.0
2020-11-09 14:10:00,30.74,30.75,30.71,30.71,34500.0,30.74,30.75,30.71,30.71,34500.0
2020-11-09 14:15:00,30.69,30.71,30.66,30.71,37725.0,30.69,30.71,30.66,30.71,37725.0
2020-11-09 14:20:00,30.68,30.69,30.62,30.62,16500.0,30.68,30.69,30.62,30.62,16500.0
2020-11-09 14:25:00,30.64,30.69,30.58,30.66,61500.0,30.64,30.69,30.58,30.66,61500.0
2020-11-09 14:30:00,30.63,30.63,30.58,30.62,34500.0,30.63,30.63,30.58,30.62,34500.0
2020-11-09 14:35:00,30.63,30.71,30.62,30.69,54000.0,30.63,30.71,30.62,30.69,54000.0
2020-11-09 14:40:00,30.66,30.77,30.66,30.77,67500.0,30.66,30.77,30.66,30.77,67500.0
2020-11-09 14:45:00,30.77,30.77,30.72,30.74,24000.0,30.77,30.77,30.72,30.74,24000.0
2020-11-09 14:50:00,30.73,30.75,30.72,30.74,82500.0,30.73,30.75,30.72,30.74,82500.0
2020-11-09 14:55:00,30.72,30.78,30.72,30.78,74070.0,30.72,30.78,30.72,30.78,74070.0
2020-11-09 15:00:00,30.77,30.77,30.73,30.76,49500.0,30.77,30.77,30.73,30.76,49500.0
2020-11-09 15:05:00,30.78,30.78,30.72,30.74,43500.0,30.78,30.78,30.72,30.74,43500.0
2020-11-09 15:10:00,30.73,30.73,30.65,30.65,40830.0,30.73,30.73,30.65,30.65,40830.0
2020-11-09 15:15:00,30.66,30.75,30.63,30.63,73500.0,30.66,30.75,30.63,30.63,73500.0
2020-11-09 15:20:00,30.6,30.64,30.59,30.64,33435.0,30.6,30.64,30.59,30.64,33435.0
2020-11-09 15:25:00,30.65,30.66,30.58,30.62,57000.0,30.65,30.66,30.58,30.62,57000.0
2020-11-09 15:30:00,30.65,30.7,30.58,30.6,42900.0,30.65,30.7,30.58,30.6,42900.0
2020-11-09 15:35:00,30.62,30.68,30.58,30.68,73875.0,30.62,30.68,30.58,30.68,73875.0
2020-11-09 15:40:00,30.67,30.68,30.6,30.64,69480.0,30.67,30.68,30.6,30.64,69480.0
2020-11-09 15:45:00,30.67,30.67,30.56,30.61,83550.0,30.67,30.67,30.56,30.61,83550.0
2020-11-09 15:50:00,30.59,30.59,30.39,30.39,156780.0,30.59,30.59,30.39,30.39,156780.0
2020-11-09 15:55:00,30.41,30.44,30.31,30.34,294810.0,30.41,30.44,30.31,30.34,294810.0
2020-11-10 09:30:00,30.06,30.28,30.03,30.24,148200.0,30.06,30.28,30.03,30.24,148200.0
2020-11-10 09:35:00,30.27,30.4,30.24,30.33,75120.0,30.27,30.4,30.24,30.33,75120.0
2020-11-10 09:40:00,30.21,30.44,30.21,30.42,87720.0,30.21,30.44,30.21,30.42,87720.0
2020-11-10 09:45:00,30.4,30.46,30.4,30.46,8400.0,30.4,30.46,30.4,30.46,8400.0
2020-11-10 09:50:00,30.48,30.5,30.47,30.47,23250.0,30.48,30.5,30.47,30.47,23250.0
2020-11-10 09:55:00,30.48,30.48,30.4,30.45,13500.0,30.48,30.48,30.4,30.45,13500.0
2020-11-10 10:00:00,30.42,30.55,30.4,30.55,208590.0,30.42,30.55,30.4,30.55,208590.0
2020-11-10 10:05:00,30.62,30.72,30.61,30.67,28155.0,30.62,30.72,30.61,30.67,28155.0
2020-11-10 10:10:00,30.63,30.72,30.62,30.62,31500.0,30.63,30.72,30.62,30.62,31500.0
2020-11-10 10:15:00,30.63,30.69,30.59,30.65,22500.0,30.63,30.69,30.59,30.65,22500.0
2020-11-10 10:20:00,30.62,30.62,30.58,30.58,3000.0,30.62,30.62,30.58,30.58,3000.0
2020-11-10 10:25:00,30.57,30.61,30.57,30.61,6000.0,30.57,30.61,30.57,30.61,6000.0
2020-11-10 10:30:00,30.65,30.77,30.65,30.69,49515.0,30.65,30.77,30.65,30.69,49515.0
2020-11-10 10:35:00,30.69,30.69,30.61,30.62,18000.0,30.69,30.69,30.61,30.62,18000.0
2020-11-10 10:40:00,30.66,30.69,30.62,30.64,23070.0,30.66,30.69,30.62,30.64,23070.0
2020-11-10 10:45:00,30.64,30.73,30.64,30.68,14250.0,30.64,30.73,30.64,30.68,14250.0
2020-11-10 10:50:00,30.7,30.84,30.7,30.84,123750.0,30.7,30.84,30.7,30.84,123750.0
2020-11-10 10:55:00,30.84,30.85,30.7,30.7,81000.0,30.84,30.85,30.7,30.7,81000.0
2020-11-10 11:00:00,30.67,30.71,30.62,30.71,35925.0,30.67,30.71,30.62,30.71,35925.0
2020-11-10 11:05:00,30.73,30.81,30.72,30.76,54270.0,30.73,30.81,30.72,30.76,54270.0
2020-11-10 11:10:00,30.82,30.86,30.79,30.86,19560.0,30.82,30.86,30.79,30.86,19560.0
2020-11-10 11:15:00,30.86,30.93,30.8,30.8,53145.0,30.86,30.93,30.8,30.8,53145.0
2020-11-10 11:20:00,30.8,30.82,30.7,30.78,22830.0,30.8,30.82,30.7,30.78,22830.0
2020-11-10 11:25:00,30.88,30.93,30.88,30.88,21765.0,30.88,30.93,30.88,30.88,21765.0
2020-11-10 11:30:00,30.87,30.95,30.87,30.95,28500.0,30.87,30.95,30.87,30.95,28500.0
2020-11-10 11:35:00,30.91,30.91,30.87,30.91,13500.0,30.91,30.91,30.87,30.91,13500.0
2020-11-10 11:40:00,30.92,30.95,30.87,30.95,51885.0,30.92,30.95,30.87,30.95,51885.0
2020-11-10 11:45:00,30.92,30.92,30.87,30.91,21225.0,30.92,30.92,30.87,30.91,21225.0
2020-11-10 11:50:00,30.92,30.93,30.78,30.81,32100.0,30.92,30.93,30.78,30.81,32100.0
2020-11-10 11:55:00,30.81,30.85,30.81,30.82,18300.0,30.81,30.85,30.81,30.82,18300.0
2020-11-10 12:00:00,30.85,31.03,30.85,31.03,57885.0,30.85,31.03,30.85,31.03,57885.0
2020-11-10 12:05:00,31.0,31.02,30.99,31.02,8100.0,31.0,31.02,30.99,31.02,8100.0
2020-11-10 12:10:00,31.03,31.05,31.0,31.03,20085.0,31.03,31.05,31.0,31.03,20085.0
2020-11-10 12:15:00,31.03,31.05,31.02,31.05,20025.0,31.03,31.05,31.02,31.05,20025.0
2020-11-10 12:20:00,31.03,31.03,31.0,31.0,22710.0,31.03,31.03,31.0,31.0,22710.0
2020-11-10 12:25:00,31.02,31.02,30.91,30.93,22500.0,31.02,31.02,30.91,30.93,22500.0
2020-11-10 12:30:00,30.94,30.94,30.86,30.91,24015.0,30.94,30.94,30.86,30.91,24015.0
2020-11-10 12:35:00,30.89,30.9,30.83,30.83,27000.0,30.89,30.9,30.83,30.83,27000.0
2020-11-10 12:40:00,30.83,30.91,30.83,30.9,44760.0,30.83,30.91,30.83,30.9,44760.0
2020-11-10 12:45:00,30.88,30.93,30.87,30.9,24750.0,30.88,30.93,30.87,30.9,24750.0
2020-11-10 12:50:00,30.91,30.94,30.9,30.94,16935.0,30.91,30.94,30.9,30.94,16935.0
2020-11-10 12:55:00,30.95,30.97,30.94,30.97,18060.0,30.95,30.97,30.94,30.97,18060.0
2020-11-10 13:00:00,30.99,31.05,30.99,31.0,28890.0,30.99,31.05,30.99,31.0,28890.0
2020-11-10 13:05:00,31.03,31.03,30.99,31.03,19500.0,31.03,31.03,30.99,31.03,19500.0
2020-11-10 13:10:00,30.99,30.99,30.87,30.88,28470.0,30.99,30.99,30.87,30.88,28470.0
2020-11-10 13:15:00,30.88,30.91,30.87,30.91,137040.0,30.88,30.91,30.87,30.91,137040.0
2020-11-10 13:20:00,30.9,30.9,30.8,30.82,28500.0,30.9,30.9,30.8,30.82,28500.0
2020-11-10 13:25:00,30.83,30.85,30.83,30.83,58500.0,30.83,30.85,30.83,30.83,58500.0
2020-11-10 13:30:00,30.84,30.84,30.67,30.67,31500.0,30.84,30.84,30.67,30.67,31500.0
2020-11-10 13:35:00,30.66,30.77,30.66,30.74,114570.0,30.66,30.77,30.66,30.74,114570.0
2020-11-10 13:40:00,30.79,30.84,30.78,30.79,52500.0,30.79,30.84,30.78,30.79,52500.0
2020-11-10 13:45:00,30.76,30.77,30.73,30.73,27825.0,30.76,30.77,30.73,30.73,27825.0
2020-11-10 13:50:00,30.73,30.82,30.73,30.78,24000.0,30.73,30.82,30.73,30.78,24000.0
2020-11-10 13:55:00,30.77,30.82,30.74,30.74,167235.0,30.77,30.82,30.74,30.74,167235.0
2020-11-10 14:00:00,30.73,30.85,30.73,30.85,43500.0,30.73,30.85,30.73,30.85,43500.0
2020-11-10 14:05:00,30.85,30.85,30.79,30.82,28650.0,30.85,30.85,30.79,30.82,28650.0
2020-11-10 14:10:00,30.81,30.81,30.73,30.73,13500.0,30.81,30.81,30.73,30.73,13500.0
2020-11-10 14:15:00,30.77,30.77,30.65,30.69,43770.0,30.77,30.77,30.65,30.69,43770.0
2020-11-10 14:20:00,30.71,30.72,30.63,30.67,35070.0,30.71,30.72,30.63,30.67,35070.0
2020-11-10 14:25:00,30.69,30.72,30.57,30.58,24000.0,30.69,30.72,30.57,30.58,24000.0
2020-11-10 14:30:00,30.63,30.67,30.61,30.61,36750.0,30.63,30.67,30.61,30.61,36750.0
2020-11-10 14:35:00,30.6,30.62,30.56,30.6,27285.0,30.6,30.62,30.56,30.6,27285.0
2020-11-10 14:40:00,30.6,30.64,30.52,30.56,42375.0,30.6,30.64,30.52,30.56,42375.0
2020-11-10 14:45:00,30.58,30.6,30.51,30.51,27000.0,30.58,30.6,30.51,30.51,27000.0
2020-11-10 14:50:00,30.53,30.63,30.51,30.54,52500.0,30.53,30.63,30.51,30.54,52500.0
2020-11-10 14:55:00,30.54,30.59,30.53,30.57,28500.0,30.54,30.59,30.53,30.57,28500.0
2020-11-10 15:00:00,30.52,30.57,30.52,30.53,37500.0,30.52,30.57,30.52,30.53,37500.0
2020-11-10 15:05:00,30.51,30.55,30.49,30.53,51000.0,30.51,30.55,30.49,30.53,51000.0
2020-11-10 15:10:00,30.5,30.53,30.46,30.49,100500.0,30.5,30.53,30.46,30.49,100500.0
2020-11-10 15:15:00,30.48,30.53,30.45,30.53,25500.0,30.48,30.53,30.45,30.53,25500.0
2020-11-10 15:20:00,30.54,30.57,30.53,30.54,34500.0,30.54,30.57,30.53,30.54,34500.0
2020-11-10 15:25:00,30.55,30.59,30.52,30.58,60000.0,30.55,30.59,30.52,30.58,60000.0
2020-11-10 15:30:00,30.56,30.6,30.54,30.58,69000.0,30.56,30.6,30.54,30.58,69000.0
2020-11-10 15:35:00,30.58,30.6,30.5,30.5,52500.0,30.58,30.6,30.5,30.5,52500.0
2020-11-10 15:40:00,30.52,30.56,30.49,30.55,52350.0,30.52,30.56,30.49,30.55,52350.0
2020-11-10 15:45:00,30.55,30.57,30.49,30.55,72000.0,30.55,30.57,30.49,30.55,72000.0
2020-11-10 15:50:00,30.56,30.56,30.38,30.39,271125.0,30.56,30.56,30.38,30.39,271125.0
2020-11-10 15:55:00,30.4,30.48,30.39,30.44,254175.0,30.4,30.48,30.39,30.44,254175.0
2020-11-11 09:30:00,30.65,30.74,30.65,30.74,56460.0,30.65,30.74,30.65,30.74,56460.0
2020-11-11 09:35:00,30.74,30.81,30.69,30.75,57210.0,30.74,30.81,30.69,30.75,57210.0
2020-11-11 09:40:00,30.74,30.82,30.72,30.78,46680.0,30.74,30.82,30.72,30.78,46680.0
2020-11-11 09:45:00,30.73,30.74,30.63,30.68,45045.0,30.73,30.74,30.63,30.68,45045.0
2020-11-11 09:50:00,30.64,30.73,30.64,30.64,55500.0,30.64,30.73,30.64,30.64,55500.0
2020-11-11 09:55:00,30.68,30.68,30.56,30.56,31230.0,30.68,30.68,30.56,30.56,31230.0
2020-11-11 10:00:00,30.57,30.64,30.54,30.57,51525.0,30.57,30.64,30.54,30.57,51525.0
2020-11-11 10:05:00,30.57,30.59,30.55,30.57,27120.0,30.57,30.59,30.55,30.57,27120.0
2020-11-11 10:10:00,30.58,30.58,30.48,30.48,51750.0,30.58,30.58,30.48,30.48,51750.0
2020-11-11 10:15:00,30.52,30.52,30.46,30.5,37920.0,30.52,30.52,30.46,30.5,37920.0
2020-11-11 10:20:00,30.53,30.58,30.52,30.58,16605.0,30.53,30.58,30.52,30.58,16605.0
2020-11-11 10:25:00,30.57,30.58,30.55,30.57,27000.0,30.57,30.58,30.55,30.57,27000.0
2020-11-11 10:30:00,30.59,30.63,30.58,30.6,42660.0,30.59,30.63,30.58,30.6,42660.0
2020-11-11 10:35:00,30.61,30.61,30.58,30.58,19500.0,30.61,30.61,30.58,30.58,19500.0
2020-11-11 10:40:00,30.59,30.59,30.56,30.57,16500.0,30.59,30.59,30.56,30.57,16500.0
2020-11-11 10:45:00,30.58,30.59,30.57,30.59,21000.0,30.58,30.59,30.57,30.59,21000.0
2020-11-11 10:50:00,30.59,30.63,30.57,30.63,12000.0,30.59,30.63,30.57,30.63,12000.0
2020-11-11 10:55:00,30.63,30.67,30.62,30.63,37455.0,30.63,30.67,30.62,30.63,37455.0
2020-11-11 11:00:00,30.62,30.71,30.62,30.67,18000.0,30.62,30.71,30.62,30.67,18000.0
2020-11-11 11:05:00,30.67,30.72,30.67,30.72,55530.0,30.67,30.72,30.67,30.72,55530.0
2020-11-11 11:10:00,30.71,30.74,30.7,30.74,21000.0,30.71,30.74,30.7,30.74,21000.0
2020-11-11 11:15:00,30.74,30.8,30.74,30.8,24000.0,30.74,30.8,30.74,30.8,24000.0
2020-11-11 11:20:00,30.8,30.88,30.8,30.83,58500.0,30.8,30.88,30.8,30.83,58500.0
2020-11-11 11:25:00,30.84,30.89,30.84,30.88,29820.0,30.84,30.89,30.84,30.88,29820.0
2020-11-11 11:30:00,30.9,30.92,30.87,30.89,38760.0,30.9,30.92,30.87,30.89,38760.0
2020-11-11 11:35:00,30.87,30.88,30.85,30.88,32700.0,30.87,30.88,30.85,30.88,32700.0
2020-11-11 11:40:00,30.88,30.9,30.86,30.87,28500.0,30.88,30.9,30.86,30.87,28500.0
2020-11-11 11:45:00,30.88,30.91,30.87,30.87,36075.0,30.88,30.91,30.87,30.87,36075.0
2020-11-11 11:50:00,30.87,30.87,30.8,30.83,30135.0,30.87,30.87,30.8,30.83,30135.0
2020-11-11 11:55:00,30.83,30.87,30.83,30.86,30000.0,30.83,30.87,30.83,30.86,30000.0
2020-11-11 12:00:00,30.86,30.92,30.86,30.91,57000.0,30.86,30.92,30.86,30.91,57000.0
2020-11-11 12:05:00,30.91,30.96,30.9,30.96,104790.0,30.91,30.96,30.9,30.96,104790.0
2020-11-11 12:10:00,30.95,31.03,30.94,31.0,53865.0,30.95,31.03,30.94,31.0,53865.0
2020-11-11 12:15:00,30.99,31.05,30.99,31.04,22815.0,30.99,31.05,30.99,31.04,22815.0
2020-11-11 12:20:00,31.03,31.07,31.03,31.07,33735.0,31.03,31.07,31.03,31.07,33735.0
2020-11-11 12:25:00,31.07,31.11,31.06,31.09,59115.0,31.07,31.11,31.06,31.09,59115.0
2020-11-11 12:30:00,31.08,31.09,31.04,31.06,40065.0,31.08,31.09,31.04,31.06,40065.0
2020-11-11 12:35:00,31.06,31.11,31.05,31.11,35685.0,31.06,31.11,31.05,31.11,35685.0
2020-11-11 12:40:00,31.11,31.13,31.1,31.12,28500.0,31.11,31.13,31.1,31.12,28500.0
2020-11-11 12:45:00,31.12,31.15,31.12,31.13,45990.0,31.12,31.15,31.12,31.13,45990.0
2020-11-11 12:50:00,31.12,31.17,31.11,31.16,38100.0,31.12,31.17,31.11,31.16,38100.0
2020-11-11 12:55:00,31.18,31.18,31.16,31.17,18000.0,31.18,31.18,31.16,31.17,18000.0
2020-11-11 13:00:00,31.16,31.19,31.13,31.19,55500.0,31.16,31.19,31.13,31.19,55500.0
2020-11-11 13:05:00,31.18,31.19,31.14,31.14,34860.0,31.18,31.19,31.14,31.14,34860.0
2020-11-11 13:10:00,31.15,31.15,31.1,31.1,27075.0,31.15,31.15,31.1,31.1,27075.0
2020-11-11 13:15:00,31.11,31.17,31.11,31.17,37305.0,31.11,31.17,31.11,31.17,37305.0
2020-11-11 13:20:00,31.16,31.2,31.16,31.18,40665.0,31.16,31.2,31.16,31.18,40665.0
2020-11-11 13:25:00,31.17,31.2,31.17,31.19,39600.0,31.17,31.2,31.17,31.19,39600.0
2020-11-11 13:30:00,31.2,31.21,31.16,31.17,33510.0,31.2,31.21,31.16,31.17,33510.0
2020-11-11 13:35:00,31.17,31.24,31.17,31.22,66405.0,31.17,31.24,31.17,31.22,66405.0
2020-11-11 13:40:00,31.22,31.22,31.16,31.17,31755.0,31.22,31.22,31.16,31.17,31755.0
2020-11-11 13:45:00,31.18,31.18,31.15,31.16,22740.0,31.18,31.18,31.15,31.16,22740.0
2020-11-11 13:50:00,31.16,31.16,31.1,31.11,32910.0,31.16,31.16,31.1,31.11,32910.0
2020-11-11 13:55:00,31.12,31.13,31.06,31.07,31500.0,31.12,31.13,31.06,31.07,31500.0
2020-11-11 14:00:00,31.08,31.12,31.07,31.09,45000.0,31.08,31.12,31.07,31.09,45000.0
2020-11-11 14:05:00,31.09,31.09,31.05,31.05,19395.0,31.09,31.09,31.05,31.05,19395.0
2020-11-11 14:10:00,31.06,31.06,30.99,31.0,64980.0,31.06,31.06,30.99,31.0,64980.0
2020-11-11 14:15:00,31.0,31.02,30.98,31.0,25500.0,31.0,31.02,30.98,31.0,25500.0
2020-11-11 14:20:00,31.0,31.02,31.0,31.0,37500.0,31.0,31.02,31.0,31.0,37500.0
2020-11-11 14:25:00,31.01,31.02,30.98,30.98,38655.0,31.01,31.02,30.98,30.98,38655.0
2020-11-11 14:30:00,30.99,31.02,30.98,31.0,35775.0,30.99,31.02,30.98,31.0,35775.0
2020-11-11 14:35:00,31.0,31.03,30.98,30.98,46920.0,31.0,31.03,30.98,30.98,46920.0
2020-11-11 14:40:00,30.99,31.0,30.95,30.97,33000.0,30.99,31.0,30.95,30.97,33000.0
2020-11-11 14:45:00,30.96,30.96,30.87,30.9,28500.0,30.96,30.96,30.87,30.9,28500.0
2020-11-11 14:50:00,30.9,30.95,30.88,30.95,52800.0,30.9,30.95,30.88,30.95,52800.0
2020-11-11 14:55:00,30.96,31.0,30.96,30.99,118350.0,30.96,31.0,30.96,30.99,118350.0
2020-11-11 15:00:00,30.99,31.01,30.96,30.96,79665.0,30.99,31.01,30.96,30.96,79665.0
2020-11-11 15:05:00,30.96,30.97,30.94,30.97,46500.0,30.96,30.97,30.94,30.97,46500.0
2020-11-11 15:10:00,30.97,30.98,30.95,30.97,45000.0,30.97,30.98,30.95,30.97,45000.0
2020-11-11 15:15:00,30.97,31.01,30.97,31.01,39420.0,30.97,31.01,30.97,31.01,39420.0
2020-11-11 15:20:00,30.99,30.99,30.93,30.94,46935.0,30.99,30.99,30.93,30.94,46935.0
2020-11-11 15:25:00,30.95,30.95,30.91,30.91,46500.0,30.95,30.95,30.91,30.91,46500.0
2020-11-11 15:30:00,30.9,30.94,30.89,30.91,57000.0,30.9,30.94,30.89,30.91,57000.0
2020-11-11 15:35:00,30.9,30.97,30.9,30.94,75405.0,30.9,30.97,30.9,30.94,75405.0
2020-11-11 15:40:00,30.94,30.98,30.94,30.95,60000.0,30.94,30.98,30.94,30.95,60000.0
2020-11-11 15:45:00,30.94,30.98,30.91,30.96,82710.0,30.94,30.98,30.91,30.96,82710.0
2020-11-11 15:50:00,30.96,30.96,30.88,30.88,184740.0,30.96,30.96,30.88,30.88,184740.0
2020-11-11 15:55:00,30.88,30.91,30.85,30.89,263595.0,30.88,30.91,30.85,30.89,263595.0
2020-11-12 09:30:00,30.83,31.03,30.81,30.91,52560.0,30.83,31.03,30.81,30.91,52560.0
2020-11-12 09:35:00,30.91,31.0,30.88,30.88,91350.0,30.91,31.0,30.88,30.88,91350.0
2020-11-12 09:40:00,30.93,30.94,30.89,30.94,90375.0,30.93,30.94,30.89,30.94,90375.0
2020-11-12 09:45:00,30.93,30.97,30.81,30.81,39600.0,30.93,30.97,30.81,30.81,39600.0
2020-11-12 09:50:00,30.8,30.88,30.79,30.86,129615.0,30.8,30.88,30.79,30.86,129615.0
2020-11-12 09:55:00,30.84,30.87,30.82,30.87,24600.0,30.84,30.87,30.82,30.87,24600.0
2020-11-12 10:00:00,30.82,30.86,30.78,30.85,46500.0,30.82,30.86,30.78,30.85,46500.0
2020-11-12 10:05:00,30.87,30.87,30.82,30.83,27375.0,30.87,30.87,30.82,30.83,27375.0
2020-11-12 10:10:00,30.82,30.89,30.82,30.88,49500.0,30.82,30.89,30.82,30.88,49500.0
2020-11-12 10:15:00,30.89,30.9,30.81,30.82,25710.0,30.89,30.9,30.81,30.82,25710.0
2020-11-12 10:20:00,30.84,30.84,30.81,30.81,25500.0,30.84,30.84,30.81,30.81,25500.0
2020-11-12 10:25:00,30.78,30.78,30.75,30.76,72015.0,30.78,30.78,30.75,30.76,72015.0
2020-11-12 10:30:00,30.77,30.8,30.74,30.74,31500.0,30.77,30.8,30.74,30.74,31500.0
2020-11-12 10:35:00,30.75,30.78,30.74,30.77,27000.0,30.75,30.78,30.74,30.77,27000.0
2020-11-12 10:40:00,30.78,30.79,30.76,30.77,42120.0,30.78,30.79,30.76,30.77,42120.0
2020-11-12 10:45:00,30.77,30.77,30.67,30.69,25500.0,30.77,30.77,30.67,30.69,25500.0
2020-11-12 10:50:00,30.69,30.69,30.61,30.62,118590.0,30.69,30.69,30.61,30.62,118590.0
2020-11-12 10:55:00,30.64,30.64,30.61,30.64,63000.0,30.64,30.64,30.61,30.64,63000.0
2020-11-12 11:00:00,30.63,30.7,30.63,30.7,57960.0,30.63,30.7,30.63,30.7,57960.0
2020-11-12 11:05:00,30.71,30.73,30.62,30.62,33330.0,30.71,30.73,30.62,30.62,33330.0
2020-11-12 11:10:00,30.54,30.63,30.53,30.57,41025.0,30.54,30.63,30.53,30.57,41025.0
2020-11-12 11:15:00,30.58,30.58,30.46,30.46,16500.0,30.58,30.58,30.46,30.46,16500.0
2020-11-12 11:20:00,30.46,30.52,30.46,30.46,21915.0,30.46,30.52,30.46,30.46,21915.0
2020-11-12 11:25:00,30.48,30.48,30.42,30.42,6930.0,30.48,30.48,30.42,30.42,6930.0
2020-11-12 11:30:00,30.45,30.48,30.44,30.44,27900.0,30.45,30.48,30.44,30.44,27900.0
2020-11-12 11:35:00,30.43,30.45,30.43,30.45,15000.0,30.43,30.45,30.43,30.45,15000.0
2020-11-12 11:40:00,30.44,30.45,30.41,30.43,15585.0,30.44,30.45,30.41,30.43,15585.0
2020-11-12 11:45:00,30.45,30.45,30.36,30.38,24795.0,30.45,30.45,30.36,30.38,24795.0
2020-11-12 11:50:00,30.38,30.41,30.36,30.39,39000.0,30.38,30.41,30.36,30.39,39000.0
2020-11-12 11:55:00,30.4,30.4,30.37,30.39,30000.0,30.4,30.4,30.37,30.39,30000.0
2020-11-12 12:00:00,30.4,30.42,30.35,30.37,20625.0,30.4,30.42,30.35,30.37,20625.0
2020-11-12 12:05:00,30.37,30.39,30.35,30.38,13500.0,30.37,30.39,30.35,30.38,13500.0
2020-11-12 12:10:00,30.38,30.4,30.33,30.36,27045.0,30.38,30.4,30.33,30.36,27045.0
2020-11-12 12:15:00,30.36,30.39,30.36,30.36,22500.0,30.36,30.39,30.36,30.36,22500.0
2020-11-12 12:20:00,30.36,30.37,30.35,30.36,13500.0,30.36,30.37,30.35,30.36,13500.0
2020-11-12 12:25:00,30.34,30.36,30.33,30.35,33000.0,30.34,30.36,30.33,30.35,33000.0
2020-11-12 12:30:00,30.37,30.37,30.37,30.37,1500.0,30.37,30.37,30.37,30.37,1500.0
2020-11-12 12:35:00,30.37,30.39,30.33,30.34,48765.0,30.37,30.39,30.33,30.34,48765.0
2020-11-12 12:40:00,30.33,30.36,30.33,30.36,18285.0,30.33,30.36,30.33,30.36,18285.0
2020-11-12 12:45:00,30.34,30.34,30.31,30.31,42945.0,30.34,30.34,30.31,30.31,42945.0
2020-11-12 12:50:00,30.28,30.32,30.28,30.32,16800.0,30.28,30.32,30.28,30.32,16800.0
2020-11-12 12:55:00,30.33,30.33,30.27,30.27,39000.0,30.33,30.33,30.27,30.27,39000.0
2020-11-12 13:00:00,30.27,30.31,30.27,30.29,40500.0,30.27,30.31,30.27,30.29,40500.0
2020-11-12 13:05:00,30.28,30.29,30.23,30.23,95805.0,30.28,30.29,30.23,30.23,95805.0
2020-11-12 13:10:00,30.21,30.25,30.17,30.25,27000.0,30.21,30.25,30.17,30.25,27000.0
2020-11-12 13:15:00,30.22,30.24,30.19,30.19,42330.0,30.22,30.24,30.19,30.19,42330.0
2020-11-12 13:20:00,30.18,30.25,30.15,30.16,37140.0,30.18,30.25,30.15,30.16,37140.0
2020-11-12 13:25:00,30.16,30.21,30.16,30.2,25725.0,30.16,30.21,30.16,30.2,25725.0
2020-11-12 13:30:00,30.21,30.33,30.21,30.3,31800.0,30.21,30.33,30.21,30.3,31800.0
2020-11-12 13:35:00,30.28,30.32,30.25,30.25,85500.0,30.28,30.32,30.25,30.25,85500.0
2020-11-12 13:40:00,30.25,30.31,30.25,30.3,27135.0,30.25,30.31,30.25,30.3,27135.0
2020-11-12 13:45:00,30.33,30.39,30.33,30.39,21000.0,30.33,30.39,30.33,30.39,21000.0
2020-11-12 13:50:00,30.36,30.41,30.35,30.4,43500.0,30.36,30.41,30.35,30.4,43500.0
2020-11-12 13:55:00,30.42,30.42,30.39,30.39,33000.0,30.42,30.42,30.39,30.39,33000.0
2020-11-12 14:00:00,30.4,30.46,30.39,30.46,15000.0,30.4,30.46,30.39,30.46,15000.0
2020-11-12 14:05:00,30.48,30.48,30.37,30.37,31500.0,30.48,30.48,30.37,30.37,31500.0
2020-11-12 14:10:00,30.34,30.36,30.33,30.33,16500.0,30.34,30.36,30.33,30.33,16500.0
2020-11-12 14:15:00,30.34,30.34,30.29,30.29,76875.0,30.34,30.34,30.29,30.29,76875.0
2020-11-12 14:20:00,30.29,30.35,30.26,30.35,29385.0,30.29,30.35,30.26,30.35,29385.0
2020-11-12 14:25:00,30.36,30.42,30.36,30.36,50940.0,30.36,30.42,30.36,30.36,50940.0
2020-11-12 14:30:00,30.35,30.39,30.33,30.35,25500.0,30.35,30.39,30.33,30.35,25500.0
2020-11-12 14:35:00,30.33,30.36,30.33,30.33,21000.0,30.33,30.36,30.33,30.33,21000.0
2020-11-12 14:40:00,30.34,30.34,30.32,30.32,33000.0,30.34,30.34,30.32,30.32,33000.0
2020-11-12 14:45:00,30.35,30.36,30.31,30.33,36405.0,30.35,30.36,30.31,30.33,36405.0
2020-11-12 14:50:00,30.36,30.38,30.33,30.33,25500.0,30.36,30.38,30.33,30.33,25500.0
2020-11-12 14:55:00,30.35,30.36,30.33,30.33,45840.0,30.35,30.36,30.33,30.33,45840.0
2020-11-12 15:00:00,30.35,30.35,30.3,30.31,37500.0,30.35,30.35,30.3,30.31,37500.0
2020-11-12 15:05:00,30.31,30.35,30.31,30.35,36000.0,30.31,30.35,30.31,30.35,36000.0
2020-11-12 15:10:00,30.33,30.35,30.31,30.35,27000.0,30.33,30.35,30.31,30.35,27000.0
2020-11-12 15:15:00,30.34,30.4,30.33,30.4,24000.0,30.34,30.4,30.33,30.4,24000.0
2020-11-12 15:20:00,30.38,30.4,30.36,30.4,34920.0,30.38,30.4,30.36,30.4,34920.0
2020-11-12 15:25:00,30.39,30.39,30.34,30.37,25485.0,30.39,30.39,30.34,30.37,25485.0
2020-11-12 15:30:00,30.36,30.37,30.33,30.33,78765.0,30.36,30.37,30.33,30.33,78765.0
2020-11-12 15:35:00,30.32,30.33,30.29,30.33,72000.0,30.32,30.33,30.29,30.33,72000.0
2020-11-12 15:40:00,30.37,30.37,30.3,30.31,66645.0,30.37,30.37,30.3,30.31,66645.0
2020-11-12 15:45:00,30.32,30.32,30.27,30.29,85170.0,30.32,30.32,30.27,30.29,85170.0
2020-11-12 15:50:00,30.31,30.44,30.3,30.44,235260.0,30.31,30.44,30.3,30.44,235260.0
2020-11-12 15:55:00,30.44,30.46,30.39,30.45,246345.0,30.44,30.46,30.39,30.45,246345.0
2020-11-13 09:30:00,30.46,30.67,30.46,30.67,63030.0,30.46,30.67,30.46,30.67,63030.0
2020-11-13 09:35:00,30.66,30.67,30.65,30.67,22530.0,30.66,30.67,30.65,30.67,22530.0
2020-11-13 09:40:00,30.71,30.78,30.69,30.76,40620.0,30.71,30.78,30.69,30.76,40620.0
2020-11-13 09:45:00,30.75,30.77,30.73,30.75,7590.0,30.75,30.77,30.73,30.75,7590.0
2020-11-13 09:50:00,30.75,30.77,30.68,30.7,43500.0,30.75,30.77,30.68,30.7,43500.0
2020-11-13 09:55:00,30.68,30.69,30.65,30.67,12000.0,30.68,30.69,30.65,30.67,12000.0
2020-11-13 10:00:00,30.67,30.67,30.59,30.61,57645.0,30.67,30.67,30.59,30.61,57645.0
2020-11-13 10:05:00,30.62,30.62,30.56,30.57,12000.0,30.62,30.62,30.56,30.57,12000.0
2020-11-13 10:10:00,30.52,30.52,30.49,30.49,6000.0,30.52,30.52,30.49,30.49,6000.0
2020-11-13 10:15:00,30.49,30.54,30.48,30.48,35775.0,30.49,30.54,30.48,30.48,35775.0
2020-11-13 10:20:00,30.48,30.5,30.47,30.48,16515.0,30.48,30.5,30.47,30.48,16515.0
2020-11-13 10:25:00,30.48,30.5,30.47,30.5,15000.0,30.48,30.5,30.47,30.5,15000.0
2020-11-13 10:30:00,30.54,30.6,30.53,30.58,19470.0,30.54,30.6,30.53,30.58,19470.0
2020-11-13 10:35:00,30.61,30.61,30.56,30.57,16500.0,30.61,30.61,30.56,30.57,16500.0
2020-11-13 10:40:00,30.58,30.6,30.56,30.6,18660.0,30.58,30.6,30.56,30.6,18660.0
2020-11-13 10:45:00,30.6,30.65,30.59,30.64,37815.0,30.6,30.65,30.59,30.64,37815.0
2020-11-13 10:50:00,30.63,30.63,30.56,30.6,30030.0,30.63,30.63,30.56,30.6,30030.0
2020-11-13 10:55:00,30.59,30.59,30.55,30.57,14670.0,30.59,30.59,30.55,30.57,14670.0
2020-11-13 11:00:00,30.59,30.61,30.58,30.59,16500.0,30.59,30.61,30.58,30.59,16500.0
2020-11-13 11:05:00,30.62,30.62,30.59,30.59,9000.0,30.62,30.62,30.59,30.59,9000.0
2020-11-13 11:10:00,30.59,30.59,30.57,30.57,7500.0,30.59,30.59,30.57,30.57,7500.0
2020-11-13 11:15:00,30.56,30.59,30.56,30.59,18000.0,30.56,30.59,30.56,30.59,18000.0
2020-11-13 11:20:00,30.58,30.61,30.58,30.58,16500.0,30.58,30.61,30.58,30.58,16500.0
2020-11-13 11:25:00,30.57,30.58,30.53,30.53,18750.0,30.57,30.58,30.53,30.53,18750.0
2020-11-13 11:30:00,30.53,30.53,30.51,30.51,24000.0,30.53,30.53,30.51,30.51,24000.0
2020-11-13 11:35:00,30.5,30.55,30.5,30.55,18000.0,30.5,30.55,30.5,30.55,18000.0
2020-11-13 11:40:00,30.57,30.57,30.53,30.53,15000.0,30.57,30.57,30.53,30.53,15000.0
2020-11-13 11:45:00,30.55,30.55,30.55,30.55,3000.0,30.55,30.55,30.55,30.55,3000.0
2020-11-13 11:50:00,30.55,30.58,30.54,30.57,13500.0,30.55,30.58,30.54,30.57,13500.0
2020-11-13 11:55:00,30.58,30.6,30.57,30.6,13500.0,30.58,30.6,30.57,30.6,13500.0
2020-11-13 12:00:00,30.63,30.63,30.61,30.62,10500.0,30.63,30.63,30.61,30.62,10500.0
2020-11-13 12:05:00,30.64,30.68,30.63,30.68,25515.0,30.64,30.68,30.63,30.68,25515.0
2020-11-13 12:10:00,30.67,30.67,30.63,30.64,21000.0,30.67,30.67,30.63,30.64,21000.0
2020-11-13 12:15:00,30.63,30.65,30.62,30.64,20385.0,30.63,30.65,30.62,30.64,20385.0
2020-11-13 12:20:00,30.64,30.64,30.57,30.59,21000.0,30.64,30.64,30.57,30.59,21000.0
2020-11-13 12:25:00,30.58,30.59,30.57,30.58,31500.0,30.58,30.59,30.57,30.58,31500.0
2020-11-13 12:30:00,30.6,30.62,30.59,30.62,24000.0,30.6,30.62,30.59,30.62,24000.0
2020-11-13 12:35:00,30.62,30.64,30.61,30.64,18390.0,30.62,30.64,30.61,30.64,18390.0
2020-11-13 12:40:00,30.65,30.68,30.64,30.64,25800.0,30.65,30.68,30.64,30.64,25800.0
2020-11-13 12:45:00,30.64,30.66,30.64,30.66,12000.0,30.64,30.66,30.64,30.66,12000.0
2020-11-13 12:50:00,30.68,30.68,30.65,30.65,15000.0,30.68,30.68,30.65,30.65,15000.0
2020-11-13 12:55:00,30.66,30.67,30.63,30.64,19500.0,30.66,30.67,30.63,30.64,19500.0
2020-11-13 13:00:00,30.64,30.68,30.64,30.65,24060.0,30.64,30.68,30.64,30.65,24060.0
2020-11-13 13:05:00,30.65,30.66,30.61,30.61,19500.0,30.65,30.66,30.61,30.61,19500.0
2020-11-13 13:10:00,30.61,30.62,30.55,30.55,22500.0,30.61,30.62,30.55,30.55,22500.0
2020-11-13 13:15:00,30.57,30.62,30.57,30.62,51000.0,30.57,30.62,30.57,30.62,51000.0
2020-11-13 13:20:00,30.61,30.66,30.61,30.66,75735.0,30.61,30.66,30.61,30.66,75735.0
2020-11-13 13:25:00,30.65,30.76,30.65,30.73,51840.0,30.65,30.76,30.65,30.73,51840.0
2020-11-13 13:30:00,30.74,30.74,30.71,30.71,15000.0,30.74,30.74,30.71,30.71,15000.0
2020-11-13 13:35:00,30.72,30.76,30.72,30.76,24000.0,30.72,30.76,30.72,30.76,24000.0
2020-11-13 13:40:00,30.75,30.76,30.72,30.72,19500.0,30.75,30.76,30.72,30.72,19500.0
2020-11-13 13:45:00,30.71,30.73,30.64,30.65,55125.0,30.71,30.73,30.64,30.65,55125.0
2020-11-13 13:50:00,30.65,30.66,30.6,30.6,25500.0,30.65,30.66,30.6,30.6,25500.0
2020-11-13 13:55:00,30.61,30.65,30.61,30.62,25500.0,30.61,30.65,30.61,30.62,25500.0
2020-11-13 14:00:00,30.61,30.61,30.59,30.59,22740.0,30.61,30.61,30.59,30.59,22740.0
2020-11-13 14:05:00,30.58,30.66,30.58,30.64,49500.0,30.58,30.66,30.58,30.64,49500.0
2020-11-13 14:10:00,30.63,30.69,30.63,30.67,16500.0,30.63,30.69,30.63,30.67,16500.0
2020-11-13 14:15:00,30.67,30.69,30.65,30.67,16500.0,30.67,30.69,30.65,30.67,16500.0
2020-11-13 14:20:00,30.7,30.74,30.7,30.72,18000.0,30.7,30.74,30.7,30.72,18000.0
2020-11-13 14:25:00,30.73,30.75,30.72,30.75,28500.0,30.73,30.75,30.72,30.75,28500.0
2020-11-13 14:30:00,30.76,30.76,30.71,30.74,18840.0,30.76,30.76,30.71,30.74,18840.0
2020-11-13 14:35:00,30.73,30.77,30.73,30.77,26400.0,30.73,30.77,30.73,30.77,26400.0
2020-11-13 14:40:00,30.75,30.78,30.75,30.76,15705.0,30.75,30.78,30.75,30.76,15705.0
2020-11-13 14:45:00,30.75,30.78,30.74,30.75,57915.0,30.75,30.78,30.74,30.75,57915.0
2020-11-13 14:50:00,30.75,30.8,30.75,30.79,31500.0,30.75,30.8,30.75,30.79,31500.0
2020-11-13 14:55:00,30.8,30.81,30.79,30.8,21450.0,30.8,30.81,30.79,30.8,21450.0
2020-11-13 15:00:00,30.8,30.81,30.77,30.79,15000.0,30.8,30.81,30.77,30.79,15000.0
2020-11-13 15:05:00,30.79,30.79,30.76,30.78,31500.0,30.79,30.79,30.76,30.78,31500.0
2020-11-13 15:10:00,30.78,30.78,30.74,30.75,21000.0,30.78,30.78,30.74,30.75,21000.0
2020-11-13 15:15:00,30.76,30.77,30.74,30.76,29670.0,30.76,30.77,30.74,30.76,29670.0
2020-11-13 15:20:00,30.75,30.77,30.71,30.71,24600.0,30.75,30.77,30.71,30.71,24600.0
2020-11-13 15:25:00,30.73,30.78,30.72,30.78,54000.0,30.73,30.78,30.72,30.78,54000.0
2020-11-13 15:30:00,30.77,30.83,30.77,30.81,46500.0,30.77,30.83,30.77,30.81,46500.0
2020-11-13 15:35:00,30.82,30.82,30.8,30.81,33000.0,30.82,30.82,30.8,30.81,33000.0
2020-11-13 15:40:00,30.8,30.85,30.8,30.83,49500.0,30.8,30.85,30.8,30.83,49500.0
2020-11-13 15:45:00,30.84,30.85,30.8,30.8,60000.0,30.84,30.85,30.8,30.8,60000.0
2020-11-13 15:50:00,30.79,30.81,30.74,30.74,114000.0,30.79,30.81,30.74,30.74,114000.0
2020-11-13 15:55:00,30.75,30.81,30.74,30.76,194235.0,30.75,30.81,30.74,30.76,194235.0
2020-11-16 09:30:00,30.92,31.07,30.9,31.0,98325.0,30.92,31.07,30.9,31.0,98325.0
2020-11-16 09:35:00,31.0,31.02,30.9,30.9,42750.0,31.0,31.02,30.9,30.9,42750.0
2020-11-16 09:40:00,30.89,30.89,30.83,30.84,25200.0,30.89,30.89,30.83,30.84,25200.0
2020-11-16 09:45:00,30.81,30.83,30.77,30.78,12000.0,30.81,30.83,30.77,30.78,12000.0
2020-11-16 09:50:00,30.77,30.81,30.58,30.66,37500.0,30.77,30.81,30.58,30.66,37500.0
2020-11-16 09:55:00,30.65,30.69,30.61,30.68,28950.0,30.65,30.69,30.61,30.68,28950.0
2020-11-16 10:00:00,30.65,30.69,30.64,30.69,15060.0,30.65,30.69,30.64,30.69,15060.0
2020-11-16 10:05:00,30.7,30.71,30.7,30.71,12000.0,30.7,30.71,30.7,30.71,12000.0
2020-11-16 10:10:00,30.71,30.71,30.58,30.65,20175.0,30.71,30.71,30.58,30.65,20175.0
2020-11-16 10:15:00,30.65,30.66,30.58,30.59,55365.0,30.65,30.66,30.58,30.59,55365.0
2020-11-16 10:20:00,30.59,30.68,30.59,30.68,16500.0,30.59,30.68,30.59,30.68,16500.0
2020-11-16 10:25:00,30.71,30.71,30.68,30.68,6780.0,30.71,30.71,30.68,30.68,6780.0
2020-11-16 10:30:00,30.7,30.79,30.7,30.78,19500.0,30.7,30.79,30.7,30.78,19500.0
2020-11-16 10:35:00,30.78,30.8,30.76,30.76,7500.0,30.78,30.8,30.76,30.76,7500.0
2020-11-16 10:40:00,30.78,30.78,30.75,30.78,31110.0,30.78,30.78,30.75,30.78,31110.0
2020-11-16 10:45:00,30.78,30.78,30.76,30.76,15900.0,30.78,30.78,30.76,30.76,15900.0
2020-11-16 10:50:00,30.77,30.79,30.72,30.72,33930.0,30.77,30.79,30.72,30.72,33930.0
2020-11-16 10:55:00,30.7,30.72,30.69,30.7,18000.0,30.7,30.72,30.69,30.7,18000.0
2020-11-16 11:00:00,30.7,30.75,30.7,30.75,30000.0,30.7,30.75,30.7,30.75,30000.0
2020-11-16 11:05:00,30.74,30.76,30.72,30.72,19455.0,30.74,30.76,30.72,30.72,19455.0
2020-11-16 11:10:00,30.75,30.76,30.73,30.76,32265.0,30.75,30.76,30.73,30.76,32265.0
2020-11-16 11:15:00,30.78,30.78,30.77,30.78,14670.0,30.78,30.78,30.77,30.78,14670.0
2020-11-16 11:20:00,30.78,30.78,30.75,30.75,12000.0,30.78,30.78,30.75,30.75,12000.0
2020-11-16 11:25:00,30.73,30.75,30.7,30.7,20700.0,30.73,30.75,30.7,30.7,20700.0
2020-11-16 11:30:00,30.68,30.71,30.68,30.71,12000.0,30.68,30.71,30.68,30.71,12000.0
2020-11-16 11:35:00,30.7,30.71,30.68,30.71,19500.0,30.7,30.71,30.68,30.71,19500.0
2020-11-16 11:40:00,30.72,30.72,30.67,30.68,24000.0,30.72,30.72,30.67,30.68,24000.0
2020-11-16 11:45:00,30.66,30.66,30.64,30.64,6000.0,30.66,30.66,30.64,30.64,6000.0
2020-11-16 11:50:00,30.64,30.65,30.62,30.62,10500.0,30.64,30.65,30.62,30.62,10500.0
2020-11-16 11:55:00,30.61,30.63,30.61,30.62,20655.0,30.61,30.63,30.61,30.62,20655.0
2020-11-16 12:00:00,30.63,30.7,30.63,30.7,16500.0,30.63,30.7,30.63,30.7,16500.0
2020-11-16 12:05:00,30.69,30.69,30.66,30.68,28500.0,30.69,30.69,30.66,30.68,28500.0
2020-11-16 12:10:00,30.66,30.66,30.65,30.65,3000.0,30.66,30.66,30.65,30.65,3000.0
2020-11-16 12:15:00,30.62,30.64,30.59,30.64,24000.0,30.62,30.64,30.59,30.64,24000.0
2020-11-16 12:20:00,30.65,30.65,30.58,30.58,15300.0,30.65,30.65,30.58,30.58,15300.0
2020-11-16 12:25:00,30.56,30.58,30.54,30.55,14760.0,30.56,30.58,30.54,30.55,14760.0
2020-11-16 12:30:00,30.55,30.58,30.55,30.55,24810.0,30.55,30.58,30.55,30.55,24810.0
2020-11-16 12:35:00,30.56,30.6,30.56,30.6,6000.0,30.56,30.6,30.56,30.6,6000.0
2020-11-16 12:40:00,30.58,30.58,30.57,30.58,9000.0,30.58,30.58,30.57,30.58,9000.0
2020-11-16 12:45:00,30.57,30.58,30.56,30.56,6000.0,30.57,30.58,30.56,30.56,6000.0
2020-11-16 12:50:00,30.54,30.57,30.54,30.57,16500.0,30.54,30.57,30.54,30.57,16500.0
2020-11-16 12:55:00,30.56,30.57,30.56,30.57,10500.0,30.56,30.57,30.56,30.57,10500.0
2020-11-16 13:00:00,30.55,30.57,30.53,30.57,27000.0,30.55,30.57,30.53,30.57,27000.0
2020-11-16 13:05:00,30.57,30.58,30.56,30.56,13500.0,30.57,30.58,30.56,30.56,13500.0
2020-11-16 13:10:00,30.56,30.56,30.52,30.53,15750.0,30.56,30.56,30.52,30.53,15750.0
2020-11-16 13:15:00,30.52,30.53,30.49,30.53,16500.0,30.52,30.53,30.49,30.53,16500.0
2020-11-16 13:20:00,30.53,30.54,30.5,30.53,21105.0,30.53,30.54,30.5,30.53,21105.0
2020-11-16 13:25:00,30.53,30.53,30.5,30.5,37500.0,30.53,30.53,30.5,30.5,37500.0
2020-11-16 13:30:00,30.5,30.58,30.5,30.58,60135.0,30.5,30.58,30.5,30.58,60135.0
2020-11-16 13:35:00,30.58,30.6,30.57,30.6,13500.0,30.58,30.6,30.57,30.6,13500.0
2020-11-16 13:40:00,30.59,30.59,30.58,30.58,23475.0,30.59,30.59,30.58,30.58,23475.0
2020-11-16 13:45:00,30.59,30.64,30.59,30.61,15000.0,30.59,30.64,30.59,30.61,15000.0
2020-11-16 13:50:00,30.6,30.62,30.6,30.62,7500.0,30.6,30.62,30.6,30.62,7500.0
2020-11-16 13:55:00,30.64,30.65,30.62,30.63,13500.0,30.64,30.65,30.62,30.63,13500.0
2020-11-16 14:00:00,30.64,30.64,30.59,30.61,26640.0,30.64,30.64,30.59,30.61,26640.0
2020-11-16 14:05:00,30.63,30.67,30.63,30.67,22500.0,30.63,30.67,30.63,30.67,22500.0
2020-11-16 14:10:00,30.68,30.7,30.67,30.7,13500.0,30.68,30.7,30.67,30.7,13500.0
2020-11-16 14:15:00,30.7,30.71,30.7,30.71,3000.0,30.7,30.71,30.7,30.71,3000.0
2020-11-16 14:20:00,30.71,30.72,30.71,30.72,7290.0,30.71,30.72,30.71,30.72,7290.0
2020-11-16 14:25:00,30.73,30.73,30.71,30.73,16500.0,30.73,30.73,30.71,30.73,16500.0
2020-11-16 14:30:00,30.74,30.77,30.74,30.77,18075.0,30.74,30.77,30.74,30.77,18075.0
2020-11-16 14:35:00,30.76,30.81,30.76,30.8,15060.0,30.76,30.81,30.76,30.8,15060.0
2020-11-16 14:40:00,30.8,30.82,30.78,30.8,19695.0,30.8,30.82,30.78,30.8,19695.0
2020-11-16 14:45:00,30.81,30.81,30.77,30.79,18240.0,30.81,30.81,30.77,30.79,18240.0
2020-11-16 14:50:00,30.8,30.83,30.78,30.78,17985.0,30.8,30.83,30.78,30.78,17985.0
2020-11-16 14:55:00,30.8,30.81,30.77,30.77,20685.0,30.8,30.81,30.77,30.77,20685.0
2020-11-16 15:00:00,30.76,30.77,30.74,30.76,25500.0,30.76,30.77,30.74,30.76,25500.0
2020-11-16 15:05:00,30.74,30.77,30.74,30.77,12000.0,30.74,30.77,30.74,30.77,12000.0
2020-11-16 15:10:00,30.76,30.78,30.75,30.76,21000.0,30.76,30.78,30.75,30.76,21000.0
2020-11-16 15:15:00,30.76,30.78,30.73,30.78,24450.0,30.76,30.78,30.73,30.78,24450.0
2020-11-16 15:20:00,30.79,30.81,30.78,30.78,19515.0,30.79,30.81,30.78,30.78,19515.0
2020-11-16 15:25:00,30.78,30.78,30.7,30.7,21000.0,30.78,30.78,30.7,30.7,21000.0
2020-11-16 15:30:00,30.74,30.78,30.74,30.77,42450.0,30.74,30.78,30.74,30.77,42450.0
2020-11-16 15:35:00,30.78,30.79,30.75,30.76,47760.0,30.78,30.79,30.75,30.76,47760.0
2020-11-16 15:40:00,30.76,30.78,30.74,30.74,60540.0,30.76,30.78,30.74,30.74,60540.0
2020-11-16 15:45:00,30.76,30.78,30.74,30.74,66840.0,30.76,30.78,30.74,30.74,66840.0
2020-11-16 15:50:00,30.73,30.76,30.71,30.74,108225.0,30.73,30.76,30.71,30.74,108225.0
2020-11-16 15:55:00,30.72,30.77,30.68,30.77,257250.0,30.72,30.77,30.68,30.77,257250.0
2020-11-17 09:30:00,30.47,30.67,30.26,30.54,77895.0,30.47,30.67,30.26,30.54,77895.0
2020-11-17 09:35:00,30.47,30.47,30.4,30.47,9000.0,30.47,30.47,30.4,30.47,9000.0
2020-11-17 09:40:00,30.48,30.5,30.35,30.36,37500.0,30.48,30.5,30.35,30.36,37500.0
2020-11-17 09:45:00,30.33,30.39,30.31,30.39,69270.0,30.33,30.39,30.31,30.39,69270.0
2020-11-17 09:50:00,30.4,30.4,30.35,30.4,10500.0,30.4,30.4,30.35,30.4,10500.0
2020-11-17 09:55:00,30.44,30.47,30.39,30.39,10500.0,30.44,30.47,30.39,30.39,10500.0
2020-11-17 10:00:00,30.34,30.41,30.34,30.35,23130.0,30.34,30.41,30.34,30.35,23130.0
2020-11-17 10:05:00,30.35,30.4,30.31,30.38,24000.0,30.35,30.4,30.31,30.38,24000.0
2020-11-17 10:10:00,30.37,30.39,30.37,30.37,15210.0,30.37,30.39,30.37,30.37,15210.0
2020-11-17 10:15:00,30.36,30.37,30.32,30.35,33000.0,30.36,30.37,30.32,30.35,33000.0
2020-11-17 10:20:00,30.35,30.36,30.29,30.33,31155.0,30.35,30.36,30.29,30.33,31155.0
2020-11-17 10:25:00,30.31,30.31,30.25,30.25,16500.0,30.31,30.31,30.25,30.25,16500.0
2020-11-17 10:30:00,30.26,30.33,30.24,30.33,64965.0,30.26,30.33,30.24,30.33,64965.0
2020-11-17 10:35:00,30.34,30.35,30.28,30.28,30000.0,30.34,30.35,30.28,30.28,30000.0
2020-11-17 10:40:00,30.27,30.27,30.22,30.24,24000.0,30.27,30.27,30.22,30.24,24000.0
2020-11-17 10:45:00,30.23,30.27,30.23,30.27,25770.0,30.23,30.27,30.23,30.27,25770.0
2020-11-17 10:50:00,30.26,30.32,30.24,30.24,37500.0,30.26,30.32,30.24,30.24,37500.0
2020-11-17 10:55:00,30.25,30.26,30.21,30.22,28500.0,30.25,30.26,30.21,30.22,28500.0
2020-11-17 11:00:00,30.21,30.21,30.14,30.19,20160.0,30.21,30.21,30.14,30.19,20160.0
2020-11-17 11:05:00,30.2,30.25,30.2,30.22,26235.0,30.2,30.25,30.2,30.22,26235.0
2020-11-17 11:10:00,30.21,30.22,30.21,30.21,14250.0,30.21,30.22,30.21,30.21,14250.0
2020-11-17 11:15:00,30.19,30.19,30.1,30.14,38040.0,30.19,30.19,30.1,30.14,38040.0
2020-11-17 11:20:00,30.13,30.19,30.1,30.18,48165.0,30.13,30.19,30.1,30.18,48165.0
2020-11-17 11:25:00,30.18,30.23,30.18,30.23,16500.0,30.18,30.23,30.18,30.23,16500.0
2020-11-17 11:30:00,30.28,30.31,30.28,30.28,10500.0,30.28,30.31,30.28,30.28,10500.0
2020-11-17 11:35:00,30.29,30.29,30.25,30.25,41715.0,30.29,30.29,30.25,30.25,41715.0
2020-11-17 11:40:00,30.26,30.28,30.26,30.26,24000.0,30.26,30.28,30.26,30.26,24000.0
2020-11-17 11:45:00,30.28,30.28,30.24,30.24,21000.0,30.28,30.28,30.24,30.24,21000.0
2020-11-17 11:50:00,30.24,30.26,30.23,30.23,23520.0,30.24,30.26,30.23,30.23,23520.0
2020-11-17 11:55:00,30.23,30.23,30.21,30.23,9000.0,30.23,30.23,30.21,30.23,9000.0
2020-11-17 12:00:00,30.24,30.31,30.23,30.31,21930.0,30.24,30.31,30.23,30.31,21930.0
2020-11-17 12:05:00,30.3,30.33,30.28,30.33,25500.0,30.3,30.33,30.28,30.33,25500.0
2020-11-17 12:10:00,30.32,30.4,30.32,30.4,15000.0,30.32,30.4,30.32,30.4,15000.0
2020-11-17 12:15:00,30.39,30.47,30.39,30.43,37500.0,30.39,30.47,30.39,30.43,37500.0
2020-11-17 12:20:00,30.44,30.45,30.38,30.4,28500.0,30.44,30.45,30.38,30.4,28500.0
2020-11-17 12:25:00,30.41,30.42,30.35,30.36,22500.0,30.41,30.42,30.35,30.36,22500.0
2020-11-17 12:30:00,30.39,30.41,30.39,30.4,15300.0,30.39,30.41,30.39,30.4,15300.0
2020-11-17 12:35:00,30.39,30.45,30.39,30.45,21105.0,30.39,30.45,30.39,30.45,21105.0
2020-11-17 12:40:00,30.44,30.44,30.41,30.41,17520.0,30.44,30.44,30.41,30.41,17520.0
2020-11-17 12:45:00,30.38,30.41,30.38,30.39,14445.0,30.38,30.41,30.38,30.39,14445.0
2020-11-17 12:50:00,30.41,30.44,30.4,30.44,18555.0,30.41,30.44,30.4,30.44,18555.0
2020-11-17 12:55:00,30.44,30.46,30.44,30.46,16290.0,30.44,30.46,30.44,30.46,16290.0
2020-11-17 13:00:00,30.45,30.46,30.44,30.44,25080.0,30.45,30.46,30.44,30.44,25080.0
2020-11-17 13:05:00,30.44,30.45,30.42,30.42,13500.0,30.44,30.45,30.42,30.42,13500.0
2020-11-17 13:10:00,30.44,30.44,30.38,30.38,69000.0,30.44,30.44,30.38,30.38,69000.0
2020-11-17 13:15:00,30.37,30.39,30.36,30.37,40050.0,30.37,30.39,30.36,30.37,40050.0
2020-11-17 13:20:00,30.37,30.37,30.32,30.34,49680.0,30.37,30.37,30.32,30.34,49680.0
2020-11-17 13:25:00,30.35,30.37,30.34,30.36,37890.0,30.35,30.37,30.34,30.36,37890.0
2020-11-17 13:30:00,30.36,30.37,30.34,30.34,36300.0,30.36,30.37,30.34,30.34,36300.0
2020-11-17 13:35:00,30.34,30.34,30.31,30.32,79395.0,30.34,30.34,30.31,30.32,79395.0
2020-11-17 13:40:00,30.32,30.32,30.3,30.32,45000.0,30.32,30.32,30.3,30.32,45000.0
2020-11-17 13:45:00,30.34,30.34,30.31,30.31,28500.0,30.34,30.34,30.31,30.31,28500.0
2020-11-17 13:50:00,30.31,30.31,30.27,30.27,22500.0,30.31,30.31,30.27,30.27,22500.0
2020-11-17 13:55:00,30.26,30.32,30.26,30.31,44985.0,30.26,30.32,30.26,30.31,44985.0
2020-11-17 14:00:00,30.31,30.34,30.29,30.3,48000.0,30.31,30.34,30.29,30.3,48000.0
2020-11-17 14:05:00,30.3,30.31,30.29,30.29,16500.0,30.3,30.31,30.29,30.29,16500.0
2020-11-17 14:10:00,30.29,30.34,30.29,30.34,13500.0,30.29,30.34,30.29,30.34,13500.0
2020-11-17 14:15:00,30.35,30.35,30.34,30.35,12000.0,30.35,30.35,30.34,30.35,12000.0
2020-11-17 14:20:00,30.35,30.35,30.3,30.33,61425.0,30.35,30.35,30.3,30.33,61425.0
2020-11-17 14:25:00,30.31,30.31,30.3,30.3,12000.0,30.31,30.31,30.3,30.3,12000.0
2020-11-17 14:30:00,30.31,30.32,30.26,30.29,30000.0,30.31,30.32,30.26,30.29,30000.0
2020-11-17 14:35:00,30.3,30.34,30.29,30.31,21000.0,30.3,30.34,30.29,30.31,21000.0
2020-11-17 14:40:00,30.31,30.31,30.27,30.27,65625.0,30.31,30.31,30.27,30.27,65625.0
2020-11-17 14:45:00,30.27,30.27,30.22,30.24,70500.0,30.27,30.27,30.22,30.24,70500.0
2020-11-17 14:50:00,30.24,30.26,30.23,30.26,42000.0,30.24,30.26,30.23,30.26,42000.0
2020-11-17 14:55:00,30.25,30.28,30.24,30.24,51780.0,30.25,30.28,30.24,30.24,51780.0
2020-11-17 15:00:00,30.25,30.25,30.22,30.22,53250.0,30.25,30.25,30.22,30.22,53250.0
2020-11-17 15:05:00,30.22,30.24,30.17,30.17,50970.0,30.22,30.24,30.17,30.17,50970.0
2020-11-17 15:10:00,30.19,30.2,30.18,30.19,46500.0,30.19,30.2,30.18,30.19,46500.0
2020-11-17 15:15:00,30.18,30.2,30.17,30.17,54000.0,30.18,30.2,30.17,30.17,54000.0
2020-11-17 15:20:00,30.16,30.17,30.06,30.08,137340.0,30.16,30.17,30.06,30.08,137340.0
2020-11-17 15:25:00,30.08,30.1,30.05,30.07,144315.0,30.08,30.1,30.05,30.07,144315.0
2020-11-17 15:30:00,30.06,30.09,30.05,30.05,72150.0,30.06,30.09,30.05,30.05,72150.0
2020-11-17 15:35:00,30.04,30.08,30.03,30.03,134940.0,30.04,30.08,30.03,30.03,134940.0
2020-11-17 15:40:00,30.06,30.07,30.0,30.05,130500.0,30.06,30.07,30.0,30.05,130500.0
2020-11-17 15:45:00,30.05,30.07,30.03,30.05,169200.0,30.05,30.07,30.03,30.05,169200.0
2020-11-17 15:50:00,30.03,30.04,29.99,30.0,333780.0,30.03,30.04,29.99,30.0,333780.0
2020-11-17 15:55:00,29.99,30.05,29.96,30.05,515760.0,29.99,30.05,29.96,30.05,515760.0
2020-11-18 09:30:00,29.95,29.99,29.78,29.91,132840.0,29.95,29.99,29.78,29.91,132840.0
2020-11-18 09:35:00,30.02,30.17,30.0,30.17,42180.0,30.02,30.17,30.0,30.17,42180.0
2020-11-18 09:40:00,30.16,30.28,30.15,30.28,163500.0,30.16,30.28,30.15,30.28,163500.0
2020-11-18 09:45:00,30.32,30.32,30.32,30.32,4500.0,30.32,30.32,30.32,30.32,4500.0
2020-11-18 09:50:00,30.39,30.58,30.39,30.51,79500.0,30.39,30.58,30.39,30.51,79500.0
2020-11-18 09:55:00,30.54,30.67,30.51,30.63,78600.0,30.54,30.67,30.51,30.63,78600.0
2020-11-18 10:00:00,30.62,30.62,30.56,30.57,19500.0,30.62,30.62,30.56,30.57,19500.0
2020-11-18 10:05:00,30.53,30.56,30.51,30.56,37830.0,30.53,30.56,30.51,30.56,37830.0
2020-11-18 10:10:00,30.56,30.61,30.56,30.61,12000.0,30.56,30.61,30.56,30.61,12000.0
2020-11-18 10:15:00,30.61,30.67,30.6,30.63,15000.0,30.61,30.67,30.6,30.63,15000.0
2020-11-18 10:20:00,30.63,30.64,30.62,30.64,15120.0,30.63,30.64,30.62,30.64,15120.0
2020-11-18 10:25:00,30.63,30.68,30.63,30.66,36930.0,30.63,30.68,30.63,30.66,36930.0
2020-11-18 10:30:00,30.62,30.64,30.62,30.63,13500.0,30.62,30.64,30.62,30.63,13500.0
2020-11-18 10:35:00,30.64,30.65,30.64,30.64,16500.0,30.64,30.65,30.64,30.64,16500.0
2020-11-18 10:40:00,30.68,30.7,30.66,30.7,13500.0,30.68,30.7,30.66,30.7,13500.0
2020-11-18 10:45:00,30.74,30.74,30.67,30.68,27405.0,30.74,30.74,30.67,30.68,27405.0
2020-11-18 10:50:00,30.68,30.68,30.57,30.57,9000.0,30.68,30.68,30.57,30.57,9000.0
2020-11-18 10:55:00,30.56,30.56,30.54,30.55,15000.0,30.56,30.56,30.54,30.55,15000.0
2020-11-18 11:00:00,30.55,30.58,30.55,30.56,18000.0,30.55,30.58,30.55,30.56,18000.0
2020-11-18 11:05:00,30.56,30.56,30.53,30.56,38265.0,30.56,30.56,30.53,30.56,38265.0
2020-11-18 11:10:00,30.61,30.61,30.57,30.58,13500.0,30.61,30.61,30.57,30.58,13500.0
2020-11-18 11:15:00,30.59,30.61,30.54,30.54,9180.0,30.59,30.61,30.54,30.54,9180.0
2020-11-18 11:20:00,30.55,30.61,30.55,30.61,21480.0,30.55,30.61,30.55,30.61,21480.0
2020-11-18 11:25:00,30.62,30.67,30.62,30.67,13500.0,30.62,30.67,30.62,30.67,13500.0
2020-11-18 11:30:00,30.66,30.68,30.65,30.68,12000.0,30.66,30.68,30.65,30.68,12000.0
2020-11-18 11:35:00,30.68,30.69,30.63,30.69,30000.0,30.68,30.69,30.63,30.69,30000.0
2020-11-18 11:40:00,30.68,30.68,30.65,30.66,28500.0,30.68,30.68,30.65,30.66,28500.0
2020-11-18 11:45:00,30.67,30.67,30.63,30.63,13560.0,30.67,30.67,30.63,30.63,13560.0
2020-11-18 11:50:00,30.64,30.65,30.61,30.64,29190.0,30.64,30.65,30.61,30.64,29190.0
2020-11-18 11:55:00,30.63,30.63,30.61,30.62,12000.0,30.63,30.63,30.61,30.62,12000.0
2020-11-18 12:00:00,30.61,30.65,30.61,30.64,32925.0,30.61,30.65,30.61,30.64,32925.0
2020-11-18 12:05:00,30.64,30.66,30.64,30.66,15000.0,30.64,30.66,30.64,30.66,15000.0
2020-11-18 12:10:00,30.65,30.71,30.64,30.71,58500.0,30.65,30.71,30.64,30.71,58500.0
2020-11-18 12:15:00,30.71,30.73,30.71,30.73,20250.0,30.71,30.73,30.71,30.73,20250.0
2020-11-18 12:20:00,30.75,30.76,30.75,30.76,12000.0,30.75,30.76,30.75,30.76,12000.0
2020-11-18 12:25:00,30.77,30.77,30.69,30.71,13500.0,30.77,30.77,30.69,30.71,13500.0
2020-11-18 12:30:00,30.71,30.72,30.7,30.7,7500.0,30.71,30.72,30.7,30.7,7500.0
2020-11-18 12:35:00,30.67,30.67,30.66,30.67,33480.0,30.67,30.67,30.66,30.67,33480.0
2020-11-18 12:40:00,30.67,30.71,30.66,30.71,21000.0,30.67,30.71,30.66,30.71,21000.0
2020-11-18 12:45:00,30.71,30.71,30.69,30.7,6000.0,30.71,30.71,30.69,30.7,6000.0
2020-11-18 12:50:00,30.7,30.72,30.68,30.68,46485.0,30.7,30.72,30.68,30.68,46485.0
2020-11-18 12:55:00,30.66,30.67,30.64,30.67,27000.0,30.66,30.67,30.64,30.67,27000.0
2020-11-18 13:00:00,30.67,30.68,30.66,30.68,56130.0,30.67,30.68,30.66,30.68,56130.0
2020-11-18 13:05:00,30.67,30.73,30.67,30.68,31905.0,30.67,30.73,30.67,30.68,31905.0
2020-11-18 13:10:00,30.72,30.73,30.66,30.68,114180.0,30.72,30.73,30.66,30.68,114180.0
2020-11-18 13:15:00,30.68,30.73,30.66,30.73,240225.0,30.68,30.73,30.66,30.73,240225.0
2020-11-18 13:20:00,30.73,30.76,30.71,30.71,15000.0,30.73,30.76,30.71,30.71,15000.0
2020-11-18 13:25:00,30.7,30.7,30.67,30.68,28500.0,30.7,30.7,30.67,30.68,28500.0
2020-11-18 13:30:00,30.68,30.69,30.64,30.68,28485.0,30.68,30.69,30.64,30.68,28485.0
2020-11-18 13:35:00,30.68,30.69,30.68,30.69,24000.0,30.68,30.69,30.68,30.69,24000.0
2020-11-18 13:40:00,30.69,30.7,30.68,30.7,26715.0,30.69,30.7,30.68,30.7,26715.0
2020-11-18 13:45:00,30.71,30.71,30.67,30.7,24000.0,30.71,30.71,30.67,30.7,24000.0
2020-11-18 13:50:00,30.69,30.69,30.65,30.65,18000.0,30.69,30.69,30.65,30.65,18000.0
2020-11-18 13:55:00,30.63,30.63,30.61,30.63,10500.0,30.63,30.63,30.61,30.63,10500.0
2020-11-18 14:00:00,30.67,30.73,30.65,30.71,27000.0,30.67,30.73,30.65,30.71,27000.0
2020-11-18 14:05:00,30.7,30.72,30.69,30.7,19500.0,30.7,30.72,30.69,30.7,19500.0
2020-11-18 14:10:00,30.7,30.72,30.67,30.67,34755.0,30.7,30.72,30.67,30.67,34755.0
2020-11-18 14:15:00,30.68,30.69,30.64,30.64,25860.0,30.68,30.69,30.64,30.64,25860.0
2020-11-18 14:20:00,30.64,30.65,30.61,30.62,53490.0,30.64,30.65,30.61,30.62,53490.0
2020-11-18 14:25:00,30.62,30.62,30.59,30.59,9000.0,30.62,30.62,30.59,30.59,9000.0
2020-11-18 14:30:00,30.59,30.61,30.58,30.6,54000.0,30.59,30.61,30.58,30.6,54000.0
2020-11-18 14:35:00,30.61,30.62,30.57,30.57,25500.0,30.61,30.62,30.57,30.57,25500.0
2020-11-18 14:40:00,30.61,30.62,30.58,30.62,16500.0,30.61,30.62,30.58,30.62,16500.0
2020-11-18 14:45:00,30.6,30.6,30.58,30.58,13500.0,30.6,30.6,30.58,30.58,13500.0
2020-11-18 14:50:00,30.59,30.61,30.58,30.6,34650.0,30.59,30.61,30.58,30.6,34650.0
2020-11-18 14:55:00,30.6,30.61,30.56,30.57,25500.0,30.6,30.61,30.56,30.57,25500.0
2020-11-18 15:00:00,30.56,30.56,30.51,30.51,21540.0,30.56,30.56,30.51,30.51,21540.0
2020-11-18 15:05:00,30.52,30.56,30.51,30.56,13500.0,30.52,30.56,30.51,30.56,13500.0
2020-11-18 15:10:00,30.57,30.58,30.56,30.58,14640.0,30.57,30.58,30.56,30.58,14640.0
2020-11-18 15:15:00,30.57,30.57,30.54,30.55,18000.0,30.57,30.57,30.54,30.55,18000.0
2020-11-18 15:20:00,30.53,30.56,30.52,30.52,38955.0,30.53,30.56,30.52,30.52,38955.0
2020-11-18 15:25:00,30.52,30.53,30.45,30.45,21000.0,30.52,30.53,30.45,30.45,21000.0
2020-11-18 15:30:00,30.42,30.43,30.39,30.42,61650.0,30.42,30.43,30.39,30.42,61650.0
2020-11-18 15:35:00,30.42,30.42,30.35,30.35,49935.0,30.42,30.42,30.35,30.35,49935.0
2020-11-18 15:40:00,30.36,30.36,30.33,30.34,56835.0,30.36,30.36,30.33,30.34,56835.0
2020-11-18 15:45:00,30.36,30.38,30.33,30.36,113430.0,30.36,30.38,30.33,30.36,113430.0
2020-11-18 15:50:00,30.34,30.36,30.29,30.3,169065.0,30.34,30.36,30.29,30.3,169065.0
2020-11-18 15:55:00,30.3,30.35,30.26,30.3,325065.0,30.3,30.35,30.26,30.3,325065.0
2020-11-19 09:30:00,30.12,30.15,29.98,30.05,148725.0,30.12,30.15,29.98,30.05,148725.0
2020-11-19 09:35:00,30.03,30.15,29.97,30.06,39000.0,30.03,30.15,29.97,30.06,39000.0
2020-11-19 09:40:00,30.07,30.07,30.03,30.07,9000.0,30.07,30.07,30.03,30.07,9000.0
2020-11-19 09:45:00,30.06,30.11,30.01,30.01,22500.0,30.06,30.11,30.01,30.01,22500.0
2020-11-19 09:50:00,30.08,30.13,30.05,30.13,28500.0,30.08,30.13,30.05,30.13,28500.0
2020-11-19 09:55:00,30.19,30.22,30.15,30.18,111090.0,30.19,30.22,30.15,30.18,111090.0
2020-11-19 10:00:00,30.18,30.24,30.16,30.17,221820.0,30.18,30.24,30.16,30.17,221820.0
2020-11-19 10:05:00,30.17,30.23,30.16,30.19,81495.0,30.17,30.23,30.16,30.19,81495.0
2020-11-19 10:10:00,30.17,30.17,30.02,30.02,15225.0,30.17,30.17,30.02,30.02,15225.0
2020-11-19 10:15:00,30.05,30.07,30.03,30.06,21000.0,30.05,30.07,30.03,30.06,21000.0
2020-11-19 10:20:00,30.02,30.05,29.93,29.93,37080.0,30.02,30.05,29.93,29.93,37080.0
2020-11-19 10:25:00,29.94,29.96,29.94,29.96,18000.0,29.94,29.96,29.94,29.96,18000.0
2020-11-19 10:30:00,29.95,29.98,29.93,29.98,18510.0,29.95,29.98,29.93,29.98,18510.0
2020-11-19 10:35:00,29.99,30.0,29.96,29.96,31500.0,29.99,30.0,29.96,29.96,31500.0
2020-11-19 10:40:00,29.99,30.02,29.96,29.96,50835.0,29.99,30.02,29.96,29.96,50835.0
2020-11-19 10:45:00,29.99,30.01,29.99,30.01,10500.0,29.99,30.01,29.99,30.01,10500.0
2020-11-19 10:50:00,29.99,30.02,29.91,29.91,30330.0,29.99,30.02,29.91,29.91,30330.0
2020-11-19 10:55:00,29.93,29.94,29.87,29.88,34545.0,29.93,29.94,29.87,29.88,34545.0
2020-11-19 11:00:00,29.87,29.87,29.82,29.83,15000.0,29.87,29.87,29.82,29.83,15000.0
2020-11-19 11:05:00,29.81,29.87,29.81,29.87,12360.0,29.81,29.87,29.81,29.87,12360.0
2020-11-19 11:10:00,29.86,29.86,29.84,29.85,17250.0,29.86,29.86,29.84,29.85,17250.0
2020-11-19 11:15:00,29.88,29.92,29.87,29.91,57585.0,29.88,29.92,29.87,29.91,57585.0
2020-11-19 11:20:00,29.9,29.97,29.9,29.97,22500.0,29.9,29.97,29.9,29.97,22500.0
2020-11-19 11:25:00,29.96,30.01,29.95,30.01,57750.0,29.96,30.01,29.95,30.01,57750.0
2020-11-19 11:30:00,30.01,30.03,29.98,29.98,29685.0,30.01,30.03,29.98,29.98,29685.0
2020-11-19 11:35:00,29.95,29.95,29.85,29.85,13500.0,29.95,29.95,29.85,29.85,13500.0
2020-11-19 11:40:00,29.88,29.91,29.88,29.9,19710.0,29.88,29.91,29.88,29.9,19710.0
2020-11-19 11:45:00,29.89,29.91,29.88,29.89,16500.0,29.89,29.91,29.88,29.89,16500.0
2020-11-19 11:50:00,29.86,29.89,29.86,29.89,31500.0,29.86,29.89,29.86,29.89,31500.0
2020-11-19 11:55:00,29.91,29.92,29.89,29.89,21000.0,29.91,29.92,29.89,29.89,21000.0
2020-11-19 12:00:00,29.88,29.88,29.85,29.85,16425.0,29.88,29.88,29.85,29.85,16425.0
2020-11-19 12:05:00,29.86,29.86,29.84,29.84,22500.0,29.86,29.86,29.84,29.84,22500.0
2020-11-19 12:10:00,29.85,29.91,29.85,29.9,25500.0,29.85,29.91,29.85,29.9,25500.0
2020-11-19 12:15:00,29.9,29.9,29.85,29.85,13500.0,29.9,29.9,29.85,29.85,13500.0
2020-11-19 12:20:00,29.87,29.9,29.87,29.87,18000.0,29.87,29.9,29.87,29.87,18000.0
2020-11-19 12:25:00,29.87,29.9,29.86,29.9,16995.0,29.87,29.9,29.86,29.9,16995.0
2020-11-19 12:30:00,29.9,29.9,29.87,29.87,13500.0,29.9,29.9,29.87,29.87,13500.0
2020-11-19 12:35:00,29.87,29.92,29.86,29.92,9000.0,29.87,29.92,29.86,29.92,9000.0
2020-11-19 12:40:00,29.93,29.93,29.9,29.9,7500.0,29.93,29.93,29.9,29.9,7500.0
2020-11-19 12:45:00,29.89,29.89,29.89,29.89,3000.0,29.89,29.89,29.89,29.89,3000.0
2020-11-19 12:50:00,29.9,29.9,29.9,29.9,1500.0,29.9,29.9,29.9,29.9,1500.0
2020-11-19 12:55:00,29.91,29.95,29.91,29.92,38820.0,29.91,29.95,29.91,29.92,38820.0
2020-11-19 13:00:00,29.97,29.97,29.95,29.96,15570.0,29.97,29.97,29.95,29.96,15570.0
2020-11-19 13:05:00,29.94,29.94,29.91,29.91,10500.0,29.94,29.94,29.91,29.91,10500.0
2020-11-19 13:10:00,29.93,29.95,29.93,29.93,9000.0,29.93,29.95,29.93,29.93,9000.0
2020-11-19 13:15:00,29.95,29.97,29.94,29.97,12000.0,29.95,29.97,29.94,29.97,12000.0
2020-11-19 13:20:00,29.96,30.0,29.96,30.0,19950.0,29.96,30.0,29.96,30.0,19950.0
2020-11-19 13:25:00,30.0,30.0,30.0,30.0,0.0,30.0,30.0,30.0,30.0,0.0
2020-11-19 13:30:00,30.01,30.05,30.01,30.05,19500.0,30.01,30.05,30.01,30.05,19500.0
2020-11-19 13:35:00,30.05,30.05,30.02,30.02,12000.0,30.05,30.05,30.02,30.02,12000.0
2020-11-19 13:40:00,30.01,30.01,29.99,29.99,7500.0,30.01,30.01,29.99,29.99,7500.0
2020-11-19 13:45:00,30.01,30.04,30.01,30.04,16500.0,30.01,30.04,30.01,30.04,16500.0
2020-11-19 13:50:00,30.02,30.05,30.02,30.02,28545.0,30.02,30.05,30.02,30.02,28545.0
2020-11-19 13:55:00,30.03,30.06,30.03,30.06,25500.0,30.03,30.06,30.03,30.06,25500.0
2020-11-19 14:00:00,30.07,30.08,30.03,30.04,26400.0,30.07,30.08,30.03,30.04,26400.0
2020-11-19 14:05:00,30.02,30.09,30.02,30.09,13500.0,30.02,30.09,30.02,30.09,13500.0
2020-11-19 14:10:00,30.08,30.1,30.07,30.09,25500.0,30.08,30.1,30.07,30.09,25500.0
2020-11-19 14:15:00,30.09,30.09,30.07,30.07,12000.0,30.09,30.09,30.07,30.07,12000.0
2020-11-19 14:20:00,30.1,30.1,30.06,30.08,24000.0,30.1,30.1,30.06,30.08,24000.0
2020-11-19 14:25:00,30.11,30.12,30.08,30.08,21000.0,30.11,30.12,30.08,30.08,21000.0
2020-11-19 14:30:00,30.1,30.11,30.07,30.07,24000.0,30.1,30.11,30.07,30.07,24000.0
2020-11-19 14:35:00,30.08,30.1,30.03,30.03,23535.0,30.08,30.1,30.03,30.03,23535.0
2020-11-19 14:40:00,30.06,30.11,30.06,30.1,35730.0,30.06,30.11,30.06,30.1,35730.0
2020-11-19 14:45:00,30.11,30.11,30.06,30.06,16500.0,30.11,30.11,30.06,30.06,16500.0
2020-11-19 14:50:00,30.08,30.08,30.03,30.03,28500.0,30.08,30.08,30.03,30.03,28500.0
2020-11-19 14:55:00,30.04,30.06,30.02,30.02,42540.0,30.04,30.06,30.02,30.02,42540.0
2020-11-19 15:00:00,30.02,30.03,30.01,30.01,9000.0,30.02,30.03,30.01,30.01,9000.0
2020-11-19 15:05:00,30.0,30.03,30.0,30.03,22500.0,30.0,30.03,30.0,30.03,22500.0
2020-11-19 15:10:00,30.02,30.07,30.02,30.06,41685.0,30.02,30.07,30.02,30.06,41685.0
2020-11-19 15:15:00,30.07,30.1,30.05,30.08,21000.0,30.07,30.1,30.05,30.08,21000.0
2020-11-19 15:20:00,30.1,30.1,30.08,30.08,60000.0,30.1,30.1,30.08,30.08,60000.0
2020-11-19 15:25:00,30.08,30.08,30.05,30.06,40335.0,30.08,30.08,30.05,30.06,40335.0
2020-11-19 15:30:00,30.07,30.1,30.06,30.1,28500.0,30.07,30.1,30.06,30.1,28500.0
2020-11-19 15:35:00,30.11,30.12,30.06,30.08,54000.0,30.11,30.12,30.06,30.08,54000.0
2020-11-19 15:40:00,30.08,30.11,30.07,30.07,92685.0,30.08,30.11,30.07,30.07,92685.0
2020-11-19 15:45:00,30.05,30.09,30.03,30.03,69000.0,30.05,30.09,30.03,30.03,69000.0
2020-11-19 15:50:00,30.06,30.08,30.04,30.05,107130.0,30.06,30.08,30.04,30.05,107130.0
2020-11-19 15:55:00,30.07,30.13,30.06,30.09,230565.0,30.07,30.13,30.06,30.09,230565.0
2020-11-20 09:30:00,30.08,30.08,29.97,30.07,239715.0,30.08,30.08,29.97,30.07,239715.0
2020-11-20 09:35:00,30.08,30.15,30.08,30.13,9105.0,30.08,30.15,30.08,30.13,9105.0
2020-11-20 09:40:00,30.13,30.13,30.11,30.11,6000.0,30.13,30.13,30.11,30.11,6000.0
2020-11-20 09:45:00,30.19,30.19,30.18,30.18,3000.0,30.19,30.19,30.18,30.18,3000.0
2020-11-20 09:50:00,30.17,30.17,30.11,30.14,18360.0,30.17,30.17,30.11,30.14,18360.0
2020-11-20 09:55:00,30.12,30.12,30.08,30.08,12000.0,30.12,30.12,30.08,30.08,12000.0
2020-11-20 10:00:00,30.11,30.11,30.08,30.08,22920.0,30.11,30.11,30.08,30.08,22920.0
2020-11-20 10:05:00,30.08,30.08,30.05,30.05,25500.0,30.08,30.08,30.05,30.05,25500.0
2020-11-20 10:10:00,30.04,30.04,29.95,29.95,9000.0,30.04,30.04,29.95,29.95,9000.0
2020-11-20 10:15:00,29.96,29.96,29.91,29.91,7500.0,29.96,29.96,29.91,29.91,7500.0
2020-11-20 10:20:00,29.9,29.93,29.87,29.9,30000.0,29.9,29.93,29.87,29.9,30000.0
2020-11-20 10:25:00,29.87,29.88,29.77,29.77,21000.0,29.87,29.88,29.77,29.77,21000.0
2020-11-20 10:30:00,29.81,29.82,29.72,29.78,27000.0,29.81,29.82,29.72,29.78,27000.0
2020-11-20 10:35:00,29.8,29.86,29.79,29.83,17625.0,29.8,29.86,29.79,29.83,17625.0
2020-11-20 10:40:00,29.82,29.82,29.73,29.79,20220.0,29.82,29.82,29.73,29.79,20220.0
2020-11-20 10:45:00,29.77,29.83,29.76,29.83,16980.0,29.77,29.83,29.76,29.83,16980.0
2020-11-20 10:50:00,29.78,29.83,29.78,29.81,15030.0,29.78,29.83,29.78,29.81,15030.0
2020-11-20 10:55:00,29.79,29.82,29.78,29.8,24390.0,29.79,29.82,29.78,29.8,24390.0
2020-11-20 11:00:00,29.81,29.82,29.8,29.82,17010.0,29.81,29.82,29.8,29.82,17010.0
2020-11-20 11:05:00,29.81,29.84,29.79,29.84,23820.0,29.81,29.84,29.79,29.84,23820.0
2020-11-20 11:10:00,29.86,29.86,29.81,29.83,21000.0,29.86,29.86,29.81,29.83,21000.0
2020-11-20 11:15:00,29.85,29.86,29.84,29.84,22380.0,29.85,29.86,29.84,29.84,22380.0
2020-11-20 11:20:00,29.84,29.88,29.84,29.88,4500.0,29.84,29.88,29.84,29.88,4500.0
2020-11-20 11:25:00,29.91,29.91,29.87,29.89,21000.0,29.91,29.91,29.87,29.89,21000.0
2020-11-20 11:30:00,29.89,29.93,29.88,29.93,34725.0,29.89,29.93,29.88,29.93,34725.0
2020-11-20 11:35:00,29.93,29.96,29.92,29.96,20820.0,29.93,29.96,29.92,29.96,20820.0
2020-11-20 11:40:00,29.96,29.97,29.95,29.97,22230.0,29.96,29.97,29.95,29.97,22230.0
2020-11-20 11:45:00,29.97,30.0,29.92,29.92,19500.0,29.97,30.0,29.92,29.92,19500.0
2020-11-20 11:50:00,29.93,29.98,29.93,29.94,87450.0,29.93,29.98,29.93,29.94,87450.0
2020-11-20 11:55:00,29.97,29.99,29.9,29.93,69360.0,29.97,29.99,29.9,29.93,69360.0
2020-11-20 12:00:00,29.95,29.95,29.95,29.95,4500.0,29.95,29.95,29.95,29.95,4500.0
2020-11-20 12:05:00,29.94,29.96,29.92,29.96,49935.0,29.94,29.96,29.92,29.96,49935.0
2020-11-20 12:10:00,29.94,29.97,29.92,29.97,21870.0,29.94,29.97,29.92,29.97,21870.0
2020-11-20 12:15:00,29.98,30.0,29.96,30.0,22875.0,29.98,30.0,29.96,30.0,22875.0
2020-11-20 12:20:00,29.99,30.01,29.98,29.99,55065.0,29.99,30.01,29.98,29.99,55065.0
2020-11-20 12:25:00,30.01,30.01,29.98,29.98,21000.0,30.01,30.01,29.98,29.98,21000.0
2020-11-20 12:30:00,29.99,29.99,29.95,29.98,20640.0,29.99,29.99,29.95,29.98,20640.0
2020-11-20 12:35:00,30.0,30.0,30.0,30.0,1500.0,30.0,30.0,30.0,30.0,1500.0
2020-11-20 12:40:00,29.99,30.04,29.98,30.03,35565.0,29.99,30.04,29.98,30.03,35565.0
2020-11-20 12:45:00,30.04,30.06,30.03,30.04,22830.0,30.04,30.06,30.03,30.04,22830.0
2020-11-20 12:50:00,30.02,30.02,30.0,30.0,33555.0,30.02,30.02,30.0,30.0,33555.0
2020-11-20 12:55:00,30.0,30.01,29.99,30.0,17505.0,30.0,30.01,29.99,30.0,17505.0
2020-11-20 13:00:00,30.01,30.01,30.0,30.01,27000.0,30.01,30.01,30.0,30.01,27000.0
2020-11-20 13:05:00,30.0,30.01,29.99,30.01,18000.0,30.0,30.01,29.99,30.01,18000.0
2020-11-20 13:10:00,30.01,30.04,30.01,30.03,25275.0,30.01,30.04,30.01,30.03,25275.0
2020-11-20 13:15:00,30.03,30.03,30.01,30.01,31500.0,30.03,30.03,30.01,30.01,31500.0
2020-11-20 13:20:00,30.01,30.01,29.98,29.99,64500.0,30.01,30.01,29.98,29.99,64500.0
2020-11-20 13:25:00,29.99,29.99,29.94,29.95,23115.0,29.99,29.99,29.94,29.95,23115.0
2020-11-20 13:30:00,29.97,29.97,29.89,29.89,25500.0,29.97,29.97,29.89,29.89,25500.0
2020-11-20 13:35:00,29.89,29.91,29.89,29.91,31500.0,29.89,29.91,29.89,29.91,31500.0
2020-11-20 13:40:00,29.92,29.93,29.91,29.92,9000.0,29.92,29.93,29.91,29.92,9000.0
2020-11-20 13:45:00,29.91,29.92,29.91,29.91,48000.0,29.91,29.92,29.91,29.91,48000.0
2020-11-20 13:50:00,29.91,29.92,29.9,29.92,21000.0,29.91,29.92,29.9,29.92,21000.0
2020-11-20 13:55:00,29.91,29.92,29.91,29.91,21000.0,29.91,29.92,29.91,29.91,21000.0
2020-11-20 14:00:00,29.92,29.95,29.92,29.95,28500.0,29.92,29.95,29.92,29.95,28500.0
2020-11-20 14:05:00,29.95,29.98,29.94,29.98,16890.0,29.95,29.98,29.94,29.98,16890.0
2020-11-20 14:10:00,29.98,29.98,29.98,29.98,3000.0,29.98,29.98,29.98,29.98,3000.0
2020-11-20 14:15:00,29.99,29.99,29.98,29.99,6000.0,29.99,29.99,29.98,29.99,6000.0
2020-11-20 14:20:00,30.01,30.01,29.98,30.01,25500.0,30.01,30.01,29.98,30.01,25500.0
2020-11-20 14:25:00,30.01,30.01,29.99,30.01,16500.0,30.01,30.01,29.99,30.01,16500.0
2020-11-20 14:30:00,30.0,30.01,29.97,30.01,19200.0,30.0,30.01,29.97,30.01,19200.0
2020-11-20 14:35:00,30.05,30.05,29.98,29.98,28890.0,30.05,30.05,29.98,29.98,28890.0
2020-11-20 14:40:00,29.98,29.99,29.96,29.98,39000.0,29.98,29.99,29.96,29.98,39000.0
2020-11-20 14:45:00,29.97,30.02,29.97,30.02,10725.0,29.97,30.02,29.97,30.02,10725.0
2020-11-20 14:50:00,30.02,30.02,30.02,30.02,6000.0,30.02,30.02,30.02,30.02,6000.0
2020-11-20 14:55:00,30.04,30.04,29.99,29.99,36570.0,30.04,30.04,29.99,29.99,36570.0
2020-11-20 15:00:00,30.0,30.0,29.97,29.98,111705.0,30.0,30.0,29.97,29.98,111705.0
2020-11-20 15:05:00,29.98,30.0,29.98,29.98,27000.0,29.98,30.0,29.98,29.98,27000.0
2020-11-20 15:10:00,29.97,29.98,29.92,29.95,42120.0,29.97,29.98,29.92,29.95,42120.0
2020-11-20 15:15:00,29.93,29.93,29.9,29.9,15000.0,29.93,29.93,29.9,29.9,15000.0
2020-11-20 15:20:00,29.9,29.91,29.87,29.87,30000.0,29.9,29.91,29.87,29.87,30000.0
2020-11-20 15:25:00,29.87,29.88,29.82,29.84,43500.0,29.87,29.88,29.82,29.84,43500.0
2020-11-20 15:30:00,29.85,29.88,29.82,29.87,105315.0,29.85,29.88,29.82,29.87,105315.0
2020-11-20 15:35:00,29.88,29.9,29.88,29.88,54705.0,29.88,29.9,29.88,29.88,54705.0
2020-11-20 15:40:00,29.89,29.9,29.88,29.89,60750.0,29.89,29.9,29.88,29.89,60750.0
2020-11-20 15:45:00,29.89,29.89,29.78,29.8,100935.0,29.89,29.89,29.78,29.8,100935.0
2020-11-20 15:50:00,29.75,29.83,29.75,29.79,112650.0,29.75,29.83,29.75,29.79,112650.0
2020-11-20 15:55:00,29.8,29.81,29.76,29.77,148605.0,29.8,29.81,29.76,29.77,148605.0
2020-11-23 09:30:00,29.86,29.93,29.85,29.86,96690.0,29.86,29.93,29.85,29.86,96690.0
2020-11-23 09:35:00,29.85,29.87,29.81,29.84,39420.0,29.85,29.87,29.81,29.84,39420.0
2020-11-23 09:40:00,29.83,29.83,29.78,29.79,53925.0,29.83,29.83,29.78,29.79,53925.0
2020-11-23 09:45:00,29.82,29.92,29.82,29.85,37500.0,29.82,29.92,29.82,29.85,37500.0
2020-11-23 09:50:00,29.82,29.85,29.81,29.84,34500.0,29.82,29.85,29.81,29.84,34500.0
2020-11-23 09:55:00,29.83,29.83,29.74,29.77,52500.0,29.83,29.83,29.74,29.77,52500.0
2020-11-23 10:00:00,29.77,29.77,29.71,29.72,30000.0,29.77,29.77,29.71,29.72,30000.0
2020-11-23 10:05:00,29.71,29.74,29.63,29.7,51000.0,29.71,29.74,29.63,29.7,51000.0
2020-11-23 10:10:00,29.71,29.72,29.69,29.7,15000.0,29.71,29.72,29.69,29.7,15000.0
2020-11-23 10:15:00,29.69,29.69,29.61,29.61,86790.0,29.69,29.69,29.61,29.61,86790.0
2020-11-23 10:20:00,29.63,29.67,29.6,29.67,24255.0,29.63,29.67,29.6,29.67,24255.0
2020-11-23 10:25:00,29.63,29.63,29.52,29.52,64860.0,29.63,29.63,29.52,29.52,64860.0
2020-11-23 10:30:00,29.53,29.56,29.47,29.49,39180.0,29.53,29.56,29.47,29.49,39180.0
2020-11-23 10:35:00,29.5,29.51,29.43,29.48,76455.0,29.5,29.51,29.43,29.48,76455.0
2020-11-23 10:40:00,29.51,29.52,29.46,29.46,18135.0,29.51,29.52,29.46,29.46,18135.0
2020-11-23 10:45:00,29.45,29.5,29.45,29.5,43740.0,29.45,29.5,29.45,29.5,43740.0
2020-11-23 10:50:00,29.49,29.52,29.46,29.52,24060.0,29.49,29.52,29.46,29.52,24060.0
2020-11-23 10:55:00,29.53,29.58,29.52,29.52,25500.0,29.53,29.58,29.52,29.52,25500.0
2020-11-23 11:00:00,29.51,29.58,29.51,29.57,15090.0,29.51,29.58,29.51,29.57,15090.0
2020-11-23 11:05:00,29.55,29.56,29.49,29.49,31500.0,29.55,29.56,29.49,29.49,31500.0
2020-11-23 11:10:00,29.47,29.47,29.42,29.43,23640.0,29.47,29.47,29.42,29.43,23640.0
2020-11-23 11:15:00,29.42,29.44,29.38,29.39,33000.0,29.42,29.44,29.38,29.39,33000.0
2020-11-23 11:20:00,29.39,29.41,29.37,29.37,27675.0,29.39,29.41,29.37,29.37,27675.0
2020-11-23 11:25:00,29.37,29.41,29.36,29.38,36015.0,29.37,29.41,29.36,29.38,36015.0
2020-11-23 11:30:00,29.36,29.38,29.31,29.34,17370.0,29.36,29.38,29.31,29.34,17370.0
2020-11-23 11:35:00,29.38,29.38,29.35,29.35,25500.0,29.38,29.38,29.35,29.35,25500.0
2020-11-23 11:40:00,29.35,29.41,29.34,29.41,19890.0,29.35,29.41,29.34,29.41,19890.0
2020-11-23 11:45:00,29.42,29.46,29.42,29.46,10950.0,29.42,29.46,29.42,29.46,10950.0
2020-11-23 11:50:00,29.48,29.5,29.46,29.5,10665.0,29.48,29.5,29.46,29.5,10665.0
2020-11-23 11:55:00,29.49,29.53,29.49,29.53,22500.0,29.49,29.53,29.49,29.53,22500.0
2020-11-23 12:00:00,29.53,29.53,29.49,29.5,43470.0,29.53,29.53,29.49,29.5,43470.0
2020-11-23 12:05:00,29.49,29.5,29.39,29.41,110505.0,29.49,29.5,29.39,29.41,110505.0
2020-11-23 12:10:00,29.39,29.48,29.38,29.48,46740.0,29.39,29.48,29.38,29.48,46740.0
2020-11-23 12:15:00,29.51,29.56,29.51,29.53,24135.0,29.51,29.56,29.51,29.53,24135.0
2020-11-23 12:20:00,29.55,29.56,29.52,29.52,101040.0,29.55,29.56,29.52,29.52,101040.0
2020-11-23 12:25:00,29.52,29.52,29.49,29.51,15240.0,29.52,29.52,29.49,29.51,15240.0
2020-11-23 12:30:00,29.53,29.54,29.5,29.51,37500.0,29.53,29.54,29.5,29.51,37500.0
2020-11-23 12:35:00,29.5,29.5,29.46,29.47,97500.0,29.5,29.5,29.46,29.47,97500.0
2020-11-23 12:40:00,29.47,29.47,29.45,29.45,89925.0,29.47,29.47,29.45,29.45,89925.0
2020-11-23 12:45:00,29.46,29.5,29.45,29.5,76500.0,29.46,29.5,29.45,29.5,76500.0
2020-11-23 12:50:00,29.52,29.52,29.45,29.47,52500.0,29.52,29.52,29.45,29.47,52500.0
2020-11-23 12:55:00,29.47,29.52,29.46,29.5,39000.0,29.47,29.52,29.46,29.5,39000.0
2020-11-23 13:00:00,29.49,29.5,29.48,29.49,68490.0,29.49,29.5,29.48,29.49,68490.0
2020-11-23 13:05:00,29.49,29.5,29.48,29.48,30225.0,29.49,29.5,29.48,29.48,30225.0
2020-11-23 13:10:00,29.47,29.48,29.43,29.45,28845.0,29.47,29.48,29.43,29.45,28845.0
2020-11-23 13:15:00,29.46,29.48,29.43,29.46,37500.0,29.46,29.48,29.43,29.46,37500.0
2020-11-23 13:20:00,29.45,29.45,29.41,29.43,28500.0,29.45,29.45,29.41,29.43,28500.0
2020-11-23 13:25:00,29.43,29.44,29.38,29.44,31785.0,29.43,29.44,29.38,29.44,31785.0
2020-11-23 13:30:00,29.45,29.47,29.43,29.45,27000.0,29.45,29.47,29.43,29.45,27000.0
2020-11-23 13:35:00,29.44,29.45,29.41,29.44,141825.0,29.44,29.45,29.41,29.44,141825.0
2020-11-23 13:40:00,29.44,29.44,29.41,29.44,10500.0,29.44,29.44,29.41,29.44,10500.0
2020-11-23 13:45:00,29.44,29.52,29.43,29.49,46785.0,29.44,29.52,29.43,29.49,46785.0
2020-11-23 13:50:00,29.51,29.52,29.48,29.49,18510.0,29.51,29.52,29.48,29.49,18510.0
2020-11-23 13:55:00,29.51,29.51,29.49,29.51,24000.0,29.51,29.51,29.49,29.51,24000.0
2020-11-23 14:00:00,29.51,29.55,29.51,29.55,24000.0,29.51,29.55,29.51,29.55,24000.0
2020-11-23 14:05:00,29.55,29.55,29.54,29.55,12000.0,29.55,29.55,29.54,29.55,12000.0
2020-11-23 14:10:00,29.57,29.57,29.57,29.57,1500.0,29.57,29.57,29.57,29.57,1500.0
2020-11-23 14:15:00,29.57,29.58,29.5,29.52,55770.0,29.57,29.58,29.5,29.52,55770.0
2020-11-23 14:20:00,29.52,29.53,29.46,29.5,143490.0,29.52,29.53,29.46,29.5,143490.0
2020-11-23 14:25:00,29.52,29.53,29.51,29.51,13500.0,29.52,29.53,29.51,29.51,13500.0
2020-11-23 14:30:00,29.51,29.52,29.47,29.49,65865.0,29.51,29.52,29.47,29.49,65865.0
2020-11-23 14:35:00,29.46,29.47,29.41,29.41,19500.0,29.46,29.47,29.41,29.41,19500.0
2020-11-23 14:40:00,29.42,29.44,29.39,29.41,33540.0,29.42,29.44,29.39,29.41,33540.0
2020-11-23 14:45:00,29.42,29.44,29.39,29.4,45000.0,29.42,29.44,29.39,29.4,45000.0
2020-11-23 14:50:00,29.39,29.43,29.39,29.4,118320.0,29.39,29.43,29.39,29.4,118320.0
2020-11-23 14:55:00,29.42,29.45,29.42,29.43,44745.0,29.42,29.45,29.42,29.43,44745.0
2020-11-23 15:00:00,29.44,29.5,29.44,29.49,65670.0,29.44,29.5,29.44,29.49,65670.0
2020-11-23 15:05:00,29.49,29.53,29.47,29.52,69270.0,29.49,29.53,29.47,29.52,69270.0
2020-11-23 15:10:00,29.51,29.53,29.51,29.53,84870.0,29.51,29.53,29.51,29.53,84870.0
2020-11-23 15:15:00,29.53,29.53,29.48,29.48,67065.0,29.53,29.53,29.48,29.48,67065.0
2020-11-23 15:20:00,29.49,29.5,29.47,29.47,74715.0,29.49,29.5,29.47,29.47,74715.0
2020-11-23 15:25:00,29.48,29.52,29.47,29.52,64545.0,29.48,29.52,29.47,29.52,64545.0
2020-11-23 15:30:00,29.52,29.52,29.49,29.5,63300.0,29.52,29.52,29.49,29.5,63300.0
2020-11-23 15:35:00,29.51,29.51,29.47,29.48,65955.0,29.51,29.51,29.47,29.48,65955.0
2020-11-23 15:40:00,29.48,29.5,29.48,29.5,88335.0,29.48,29.5,29.48,29.5,88335.0
2020-11-23 15:45:00,29.51,29.54,29.51,29.52,70395.0,29.51,29.54,29.51,29.52,70395.0
2020-11-23 15:50:00,29.53,29.55,29.45,29.48,107385.0,29.53,29.55,29.45,29.48,107385.0
2020-11-23 15:55:00,29.48,29.51,29.46,29.47,203280.0,29.48,29.51,29.46,29.47,203280.0
2020-11-24 09:30:00,29.95,29.95,29.74,29.84,134250.0,29.95,29.95,29.74,29.84,134250.0
2020-11-24 09:35:00,29.84,29.93,29.76,29.85,94650.0,29.84,29.93,29.76,29.85,94650.0
2020-11-24 09:40:00,29.81,29.89,29.79,29.81,75975.0,29.81,29.89,29.79,29.81,75975.0
2020-11-24 09:45:00,29.8,29.84,29.79,29.84,90570.0,29.8,29.84,29.79,29.84,90570.0
2020-11-24 09:50:00,29.86,29.97,29.82,29.96,187005.0,29.86,29.97,29.82,29.96,187005.0
2020-11-24 09:55:00,30.0,30.0,29.86,29.97,125955.0,30.0,30.0,29.86,29.97,125955.0
2020-11-24 10:00:00,29.97,30.07,29.96,30.03,313260.0,29.97,30.07,29.96,30.03,313260.0
2020-11-24 10:05:00,30.0,30.06,29.99,30.04,125070.0,30.0,30.06,29.99,30.04,125070.0
2020-11-24 10:10:00,30.03,30.15,30.02,30.15,52500.0,30.03,30.15,30.02,30.15,52500.0
2020-11-24 10:15:00,30.16,30.16,30.02,30.06,150225.0,30.16,30.16,30.02,30.06,150225.0
2020-11-24 10:20:00,30.08,30.08,30.01,30.06,79500.0,30.08,30.08,30.01,30.06,79500.0
2020-11-24 10:25:00,30.05,30.08,29.99,29.99,49395.0,30.05,30.08,29.99,29.99,49395.0
2020-11-24 10:30:00,29.99,30.1,29.98,30.07,92280.0,29.99,30.1,29.98,30.07,92280.0
2020-11-24 10:35:00,30.08,30.12,30.05,30.06,71460.0,30.08,30.12,30.05,30.06,71460.0
2020-11-24 10:40:00,30.07,30.12,30.06,30.12,69405.0,30.07,30.12,30.06,30.12,69405.0
2020-11-24 10:45:00,30.12,30.12,30.06,30.08,64065.0,30.12,30.12,30.06,30.08,64065.0
2020-11-24 10:50:00,30.09,30.1,30.06,30.07,70500.0,30.09,30.1,30.06,30.07,70500.0
2020-11-24 10:55:00,30.08,30.1,30.06,30.06,74175.0,30.08,30.1,30.06,30.06,74175.0
2020-11-24 11:00:00,30.07,30.07,30.02,30.02,69930.0,30.07,30.07,30.02,30.02,69930.0
2020-11-24 11:05:00,30.02,30.08,30.02,30.06,120165.0,30.02,30.08,30.02,30.06,120165.0
2020-11-24 11:10:00,30.04,30.08,30.04,30.06,94320.0,30.04,30.08,30.04,30.06,94320.0
2020-11-24 11:15:00,30.06,30.07,30.0,30.04,162630.0,30.06,30.07,30.0,30.04,162630.0
2020-11-24 11:20:00,30.09,30.1,30.07,30.1,40650.0,30.09,30.1,30.07,30.1,40650.0
2020-11-24 11:25:00,30.11,30.2,30.11,30.2,36255.0,30.11,30.2,30.11,30.2,36255.0
2020-11-24 11:30:00,30.18,30.21,30.16,30.21,39075.0,30.18,30.21,30.16,30.21,39075.0
2020-11-24 11:35:00,30.2,30.2,30.16,30.19,21000.0,30.2,30.2,30.16,30.19,21000.0
2020-11-24 11:40:00,30.19,30.19,30.16,30.18,34500.0,30.19,30.19,30.16,30.18,34500.0
2020-11-24 11:45:00,30.2,30.25,30.2,30.25,20265.0,30.2,30.25,30.2,30.25,20265.0
2020-11-24 11:50:00,30.27,30.31,30.25,30.31,15000.0,30.27,30.31,30.25,30.31,15000.0
2020-11-24 11:55:00,30.3,30.32,30.29,30.31,273390.0,30.3,30.32,30.29,30.31,273390.0
2020-11-24 12:00:00,30.3,30.3,30.23,30.24,79755.0,30.3,30.3,30.23,30.24,79755.0
2020-11-24 12:05:00,30.22,30.26,30.2,30.24,43500.0,30.22,30.26,30.2,30.24,43500.0
2020-11-24 12:10:00,30.23,30.31,30.23,30.3,21420.0,30.23,30.31,30.23,30.3,21420.0
2020-11-24 12:15:00,30.28,30.29,30.24,30.26,33000.0,30.28,30.29,30.24,30.26,33000.0
2020-11-24 12:20:00,30.26,30.26,30.22,30.22,24000.0,30.26,30.26,30.22,30.22,24000.0
2020-11-24 12:25:00,30.22,30.24,30.21,30.22,150000.0,30.22,30.24,30.21,30.22,150000.0
2020-11-24 12:30:00,30.22,30.29,30.2,30.28,43755.0,30.22,30.29,30.2,30.28,43755.0
2020-11-24 12:35:00,30.29,30.31,30.23,30.25,124500.0,30.29,30.31,30.23,30.25,124500.0
2020-11-24 12:40:00,30.29,30.29,30.28,30.28,23250.0,30.29,30.29,30.28,30.28,23250.0
2020-11-24 12:45:00,30.31,30.33,30.3,30.33,35595.0,30.31,30.33,30.3,30.33,35595.0
2020-11-24 12:50:00,30.34,30.35,30.31,30.35,30510.0,30.34,30.35,30.31,30.35,30510.0
2020-11-24 12:55:00,30.34,30.34,30.31,30.32,28605.0,30.34,30.34,30.31,30.32,28605.0
2020-11-24 13:00:00,30.32,30.35,30.32,30.34,33585.0,30.32,30.35,30.32,30.34,33585.0
2020-11-24 13:05:00,30.34,30.34,30.3,30.31,25500.0,30.34,30.34,30.3,30.31,25500.0
2020-11-24 13:10:00,30.33,30.36,30.31,30.36,27000.0,30.33,30.36,30.31,30.36,27000.0
2020-11-24 13:15:00,30.38,30.41,30.37,30.4,33000.0,30.38,30.41,30.37,30.4,33000.0
2020-11-24 13:20:00,30.39,30.39,30.32,30.32,33000.0,30.39,30.39,30.32,30.32,33000.0
2020-11-24 13:25:00,30.33,30.36,30.32,30.34,41700.0,30.33,30.36,30.32,30.34,41700.0
2020-11-24 13:30:00,30.35,30.39,30.35,30.35,103500.0,30.35,30.39,30.35,30.35,103500.0
2020-11-24 13:35:00,30.35,30.39,30.33,30.37,88185.0,30.35,30.39,30.33,30.37,88185.0
2020-11-24 13:40:00,30.38,30.47,30.36,30.36,93330.0,30.38,30.47,30.36,30.36,93330.0
2020-11-24 13:45:00,30.36,30.38,30.35,30.35,25500.0,30.36,30.38,30.35,30.35,25500.0
2020-11-24 13:50:00,30.37,30.37,30.31,30.31,16500.0,30.37,30.37,30.31,30.31,16500.0
2020-11-24 13:55:00,30.32,30.33,30.27,30.27,28545.0,30.32,30.33,30.27,30.27,28545.0
2020-11-24 14:00:00,30.28,30.31,30.26,30.3,21000.0,30.28,30.31,30.26,30.3,21000.0
2020-11-24 14:05:00,30.3,30.3,30.26,30.3,25500.0,30.3,30.3,30.26,30.3,25500.0
2020-11-24 14:10:00,30.33,30.33,30.29,30.29,28005.0,30.33,30.33,30.29,30.29,28005.0
2020-11-24 14:15:00,30.29,30.29,30.27,30.29,19500.0,30.29,30.29,30.27,30.29,19500.0
2020-11-24 14:20:00,30.28,30.28,30.24,30.27,54000.0,30.28,30.28,30.24,30.27,54000.0
2020-11-24 14:25:00,30.27,30.28,30.26,30.27,10500.0,30.27,30.28,30.26,30.27,10500.0
2020-11-24 14:30:00,30.26,30.3,30.25,30.28,16500.0,30.26,30.3,30.25,30.28,16500.0
2020-11-24 14:35:00,30.27,30.3,30.25,30.29,50775.0,30.27,30.3,30.25,30.29,50775.0
2020-11-24 14:40:00,30.29,30.32,30.28,30.3,36390.0,30.29,30.32,30.28,30.3,36390.0
2020-11-24 14:45:00,30.28,30.28,30.23,30.23,25500.0,30.28,30.28,30.23,30.23,25500.0
2020-11-24 14:50:00,30.24,30.24,30.2,30.2,24000.0,30.24,30.24,30.2,30.2,24000.0
2020-11-24 14:55:00,30.2,30.22,30.18,30.19,46500.0,30.2,30.22,30.18,30.19,46500.0
2020-11-24 15:00:00,30.19,30.2,30.16,30.16,28500.0,30.19,30.2,30.16,30.16,28500.0
2020-11-24 15:05:00,30.16,30.18,30.13,30.14,66960.0,30.16,30.18,30.13,30.14,66960.0
2020-11-24 15:10:00,30.13,30.14,30.11,30.12,48000.0,30.13,30.14,30.11,30.12,48000.0
2020-11-24 15:15:00,30.12,30.15,30.1,30.1,75990.0,30.12,30.15,30.1,30.1,75990.0
2020-11-24 15:20:00,30.11,30.12,30.08,30.11,95775.0,30.11,30.12,30.08,30.11,95775.0
2020-11-24 15:25:00,30.1,30.1,30.07,30.07,48000.0,30.1,30.1,30.07,30.07,48000.0
2020-11-24 15:30:00,30.07,30.08,30.04,30.07,82500.0,30.07,30.08,30.04,30.07,82500.0
2020-11-24 15:35:00,30.07,30.08,30.0,30.01,112500.0,30.07,30.08,30.0,30.01,112500.0
2020-11-24 15:40:00,30.04,30.04,29.99,29.99,261180.0,30.04,30.04,29.99,29.99,261180.0
2020-11-24 15:45:00,30.0,30.01,29.96,29.98,202530.0,30.0,30.01,29.96,29.98,202530.0
2020-11-24 15:50:00,29.96,29.98,29.9,29.93,162435.0,29.96,29.98,29.9,29.93,162435.0
2020-11-24 15:55:00,29.95,29.95,29.89,29.91,354075.0,29.95,29.95,29.89,29.91,354075.0
2020-11-25 09:30:00,29.95,30.0,29.84,29.91,113205.0,29.95,30.0,29.84,29.91,113205.0
2020-11-25 09:35:00,29.9,29.93,29.71,29.71,24000.0,29.9,29.93,29.71,29.71,24000.0
2020-11-25 09:40:00,29.71,29.72,29.61,29.67,52500.0,29.71,29.72,29.61,29.67,52500.0
2020-11-25 09:45:00,29.69,29.78,29.67,29.67,55500.0,29.69,29.78,29.67,29.67,55500.0
2020-11-25 09:50:00,29.66,29.72,29.66,29.72,39000.0,29.66,29.72,29.66,29.72,39000.0
2020-11-25 09:55:00,29.68,29.68,29.61,29.63,79335.0,29.68,29.68,29.61,29.63,79335.0
2020-11-25 10:00:00,29.6,29.62,29.48,29.49,89700.0,29.6,29.62,29.48,29.49,89700.0
2020-11-25 10:05:00,29.52,29.53,29.49,29.49,40575.0,29.52,29.53,29.49,29.49,40575.0
2020-11-25 10:10:00,29.49,29.53,29.47,29.53,69075.0,29.49,29.53,29.47,29.53,69075.0
2020-11-25 10:15:00,29.53,29.53,29.46,29.46,72405.0,29.53,29.53,29.46,29.46,72405.0
2020-11-25 10:20:00,29.49,29.49,29.4,29.45,45840.0,29.49,29.49,29.4,29.45,45840.0
2020-11-25 10:25:00,29.44,29.46,29.41,29.43,48075.0,29.44,29.46,29.41,29.43,48075.0
2020-11-25 10:30:00,29.43,29.52,29.42,29.46,84000.0,29.43,29.52,29.42,29.46,84000.0
2020-11-25 10:35:00,29.45,29.47,29.44,29.46,93075.0,29.45,29.47,29.44,29.46,93075.0
2020-11-25 10:40:00,29.44,29.44,29.38,29.39,52500.0,29.44,29.44,29.38,29.39,52500.0
2020-11-25 10:45:00,29.39,29.42,29.36,29.39,78000.0,29.39,29.42,29.36,29.39,78000.0
2020-11-25 10:50:00,29.38,29.43,29.35,29.35,72675.0,29.38,29.43,29.35,29.35,72675.0
2020-11-25 10:55:00,29.34,29.34,29.31,29.32,52515.0,29.34,29.34,29.31,29.32,52515.0
2020-11-25 11:00:00,29.31,29.31,29.29,29.3,34470.0,29.31,29.31,29.29,29.3,34470.0
2020-11-25 11:05:00,29.3,29.33,29.29,29.33,23850.0,29.3,29.33,29.29,29.33,23850.0
2020-11-25 11:10:00,29.33,29.36,29.31,29.36,39000.0,29.33,29.36,29.31,29.36,39000.0
2020-11-25 11:15:00,29.36,29.36,29.32,29.35,51000.0,29.36,29.36,29.32,29.35,51000.0
2020-11-25 11:20:00,29.36,29.39,29.36,29.38,31500.0,29.36,29.39,29.36,29.38,31500.0
2020-11-25 11:25:00,29.38,29.39,29.35,29.35,54000.0,29.38,29.39,29.35,29.35,54000.0
2020-11-25 11:30:00,29.36,29.37,29.34,29.34,89940.0,29.36,29.37,29.34,29.34,89940.0
2020-11-25 11:35:00,29.32,29.33,29.3,29.31,45375.0,29.32,29.33,29.3,29.31,45375.0
2020-11-25 11:40:00,29.31,29.32,29.26,29.29,87375.0,29.31,29.32,29.26,29.29,87375.0
2020-11-25 11:45:00,29.3,29.39,29.29,29.39,94995.0,29.3,29.39,29.29,29.39,94995.0
2020-11-25 11:50:00,29.42,29.5,29.41,29.5,55605.0,29.42,29.5,29.41,29.5,55605.0
2020-11-25 11:55:00,29.51,29.52,29.49,29.51,48885.0,29.51,29.52,29.49,29.51,48885.0
2020-11-25 12:00:00,29.51,29.6,29.5,29.58,61125.0,29.51,29.6,29.5,29.58,61125.0
2020-11-25 12:05:00,29.58,29.59,29.55,29.57,65250.0,29.58,29.59,29.55,29.57,65250.0
2020-11-25 12:10:00,29.56,29.56,29.5,29.52,49770.0,29.56,29.56,29.5,29.52,49770.0
2020-11-25 12:15:00,29.52,29.52,29.49,29.49,28725.0,29.52,29.52,29.49,29.49,28725.0
2020-11-25 12:20:00,29.5,29.52,29.48,29.52,43500.0,29.5,29.52,29.48,29.52,43500.0
2020-11-25 12:25:00,29.52,29.56,29.52,29.53,91680.0,29.52,29.56,29.52,29.53,91680.0
2020-11-25 12:30:00,29.53,29.56,29.53,29.53,43080.0,29.53,29.56,29.53,29.53,43080.0
2020-11-25 12:35:00,29.53,29.55,29.52,29.55,51270.0,29.53,29.55,29.52,29.55,51270.0
2020-11-25 12:40:00,29.56,29.59,29.56,29.58,33000.0,29.56,29.59,29.56,29.58,33000.0
2020-11-25 12:45:00,29.56,29.56,29.51,29.54,48585.0,29.56,29.56,29.51,29.54,48585.0
2020-11-25 12:50:00,29.53,29.53,29.46,29.47,48000.0,29.53,29.53,29.46,29.47,48000.0
2020-11-25 12:55:00,29.48,29.5,29.47,29.48,64500.0,29.48,29.5,29.47,29.48,64500.0
2020-11-25 13:00:00,29.48,29.5,29.47,29.49,35295.0,29.48,29.5,29.47,29.49,35295.0
2020-11-25 13:05:00,29.48,29.5,29.43,29.49,103500.0,29.48,29.5,29.43,29.49,103500.0
2020-11-25 13:10:00,29.48,29.48,29.44,29.44,59430.0,29.48,29.48,29.44,29.44,59430.0
2020-11-25 13:15:00,29.44,29.46,29.4,29.43,38985.0,29.44,29.46,29.4,29.43,38985.0
2020-11-25 13:20:00,29.46,29.5,29.45,29.5,28500.0,29.46,29.5,29.45,29.5,28500.0
2020-11-25 13:25:00,29.49,29.5,29.46,29.49,42000.0,29.49,29.5,29.46,29.49,42000.0
2020-11-25 13:30:00,29.49,29.55,29.48,29.55,36000.0,29.49,29.55,29.48,29.55,36000.0
2020-11-25 13:35:00,29.55,29.58,29.54,29.57,54000.0,29.55,29.58,29.54,29.57,54000.0
2020-11-25 13:40:00,29.57,29.57,29.53,29.53,55260.0,29.57,29.57,29.53,29.53,55260.0
2020-11-25 13:45:00,29.53,29.55,29.51,29.55,46620.0,29.53,29.55,29.51,29.55,46620.0
2020-11-25 13:50:00,29.55,29.57,29.55,29.57,41985.0,29.55,29.57,29.55,29.57,41985.0
2020-11-25 13:55:00,29.57,29.59,29.55,29.58,49500.0,29.57,29.59,29.55,29.58,49500.0
2020-11-25 14:00:00,29.57,29.6,29.54,29.6,50700.0,29.57,29.6,29.54,29.6,50700.0
2020-11-25 14:05:00,29.6,29.62,29.54,29.55,70545.0,29.6,29.62,29.54,29.55,70545.0
2020-11-25 14:10:00,29.54,29.54,29.5,29.52,48555.0,29.54,29.54,29.5,29.52,48555.0
2020-11-25 14:15:00,29.52,29.54,29.51,29.52,33000.0,29.52,29.54,29.51,29.52,33000.0
2020-11-25 14:20:00,29.53,29.53,29.51,29.52,40500.0,29.53,29.53,29.51,29.52,40500.0
2020-11-25 14:25:00,29.51,29.56,29.51,29.54,42000.0,29.51,29.56,29.51,29.54,42000.0
2020-11-25 14:30:00,29.56,29.57,29.53,29.53,49575.0,29.56,29.57,29.53,29.53,49575.0
2020-11-25 14:35:00,29.54,29.55,29.52,29.52,64515.0,29.54,29.55,29.52,29.52,64515.0
2020-11-25 14:40:00,29.52,29.54,29.49,29.51,50700.0,29.52,29.54,29.49,29.51,50700.0
2020-11-25 14:45:00,29.51,29.53,29.5,29.52,48000.0,29.51,29.53,29.5,29.52,48000.0
2020-11-25 14:50:00,29.52,29.56,29.52,29.54,57000.0,29.52,29.56,29.52,29.54,57000.0
2020-11-25 14:55:00,29.56,29.58,29.55,29.58,36000.0,29.56,29.58,29.55,29.58,36000.0
2020-11-25 15:00:00,29.57,29.59,29.54,29.57,84270.0,29.57,29.59,29.54,29.57,84270.0
2020-11-25 15:05:00,29.58,29.6,29.58,29.59,40500.0,29.58,29.6,29.58,29.59,40500.0
2020-11-25 15:10:00,29.6,29.63,29.6,29.63,32370.0,29.6,29.63,29.6,29.63,32370.0
2020-11-25 15:15:00,29.64,29.66,29.63,29.64,55350.0,29.64,29.66,29.63,29.64,55350.0
2020-11-25 15:20:00,29.64,29.65,29.61,29.61,68280.0,29.64,29.65,29.61,29.61,68280.0
2020-11-25 15:25:00,29.62,29.62,29.59,29.61,55470.0,29.62,29.62,29.59,29.61,55470.0
2020-11-25 15:30:00,29.61,29.66,29.61,29.66,62250.0,29.61,29.66,29.61,29.66,62250.0
2020-11-25 15:35:00,29.64,29.67,29.62,29.64,67515.0,29.64,29.67,29.62,29.64,67515.0
2020-11-25 15:40:00,29.65,29.7,29.65,29.67,67500.0,29.65,29.7,29.65,29.67,67500.0
2020-11-25 15:45:00,29.67,29.67,29.59,29.59,121275.0,29.67,29.67,29.59,29.59,121275.0
2020-11-25 15:50:00,29.6,29.61,29.58,29.58,154605.0,29.6,29.61,29.58,29.58,154605.0
2020-11-25 15:55:00,29.59,29.61,29.56,29.6,233715.0,29.59,29.61,29.56,29.6,233715.0
2020-11-27 09:30:00,29.75,29.97,29.75,29.97,126435.0,29.75,29.97,29.75,29.97,126435.0
2020-11-27 09:35:00,29.96,29.96,29.79,29.85,34215.0,29.96,29.96,29.79,29.85,34215.0
2020-11-27 09:40:00,29.86,29.88,29.8,29.86,37500.0,29.86,29.88,29.8,29.86,37500.0
2020-11-27 09:45:00,29.86,29.92,29.83,29.85,31500.0,29.86,29.92,29.83,29.85,31500.0
2020-11-27 09:50:00,29.89,29.94,29.89,29.93,31560.0,29.89,29.94,29.89,29.93,31560.0
2020-11-27 09:55:00,29.92,29.97,29.91,29.95,30000.0,29.92,29.97,29.91,29.95,30000.0
2020-11-27 10:00:00,29.97,30.01,29.95,30.0,41700.0,29.97,30.01,29.95,30.0,41700.0
2020-11-27 10:05:00,30.04,30.07,29.99,30.01,30000.0,30.04,30.07,29.99,30.01,30000.0
2020-11-27 10:10:00,30.01,30.01,29.89,29.9,44820.0,30.01,30.01,29.89,29.9,44820.0
2020-11-27 10:15:00,29.88,29.88,29.77,29.78,16590.0,29.88,29.88,29.77,29.78,16590.0
2020-11-27 10:20:00,29.78,29.79,29.72,29.77,47100.0,29.78,29.79,29.72,29.77,47100.0
2020-11-27 10:25:00,29.74,29.77,29.71,29.71,15000.0,29.74,29.77,29.71,29.71,15000.0
2020-11-27 10:30:00,29.7,29.74,29.68,29.71,51450.0,29.7,29.74,29.68,29.71,51450.0
2020-11-27 10:35:00,29.69,29.74,29.69,29.71,33255.0,29.69,29.74,29.69,29.71,33255.0
2020-11-27 10:40:00,29.7,29.77,29.67,29.73,65835.0,29.7,29.77,29.67,29.73,65835.0
2020-11-27 10:45:00,29.73,29.76,29.73,29.74,45480.0,29.73,29.76,29.73,29.74,45480.0
2020-11-27 10:50:00,29.74,29.77,29.72,29.73,73680.0,29.74,29.77,29.72,29.73,73680.0
2020-11-27 10:55:00,29.7,29.71,29.67,29.69,73140.0,29.7,29.71,29.67,29.69,73140.0
2020-11-27 11:00:00,29.68,29.69,29.65,29.65,55665.0,29.68,29.69,29.65,29.65,55665.0
2020-11-27 11:05:00,29.64,29.64,29.58,29.6,89850.0,29.64,29.64,29.58,29.6,89850.0
2020-11-27 11:10:00,29.6,29.61,29.57,29.59,49395.0,29.6,29.61,29.57,29.59,49395.0
2020-11-27 11:15:00,29.6,29.63,29.6,29.61,51000.0,29.6,29.63,29.6,29.61,51000.0
2020-11-27 11:20:00,29.61,29.61,29.54,29.56,33000.0,29.61,29.61,29.54,29.56,33000.0
2020-11-27 11:25:00,29.56,29.58,29.55,29.57,35235.0,29.56,29.58,29.55,29.57,35235.0
2020-11-27 11:30:00,29.56,29.57,29.5,29.51,74790.0,29.56,29.57,29.5,29.51,74790.0
2020-11-27 11:35:00,29.51,29.53,29.48,29.52,30000.0,29.51,29.53,29.48,29.52,30000.0
2020-11-27 11:40:00,29.53,29.56,29.53,29.53,36000.0,29.53,29.56,29.53,29.53,36000.0
2020-11-27 11:45:00,29.53,29.54,29.48,29.51,58920.0,29.53,29.54,29.48,29.51,58920.0
2020-11-27 11:50:00,29.51,29.55,29.5,29.55,34800.0,29.51,29.55,29.5,29.55,34800.0
2020-11-27 11:55:00,29.54,29.58,29.53,29.58,39000.0,29.54,29.58,29.53,29.58,39000.0
2020-11-27 12:00:00,29.59,29.59,29.56,29.57,102150.0,29.59,29.59,29.56,29.57,102150.0
2020-11-27 12:05:00,29.54,29.59,29.53,29.58,49185.0,29.54,29.59,29.53,29.58,49185.0
2020-11-27 12:10:00,29.54,29.54,29.52,29.54,21075.0,29.54,29.54,29.52,29.54,21075.0
2020-11-27 12:15:00,29.55,29.56,29.54,29.54,25500.0,29.55,29.56,29.54,29.54,25500.0
2020-11-27 12:20:00,29.54,29.57,29.54,29.57,42000.0,29.54,29.57,29.54,29.57,42000.0
2020-11-27 12:25:00,29.58,29.58,29.53,29.55,43875.0,29.58,29.58,29.53,29.55,43875.0
2020-11-27 12:30:00,29.55,29.58,29.55,29.58,54345.0,29.55,29.58,29.55,29.58,54345.0
2020-11-27 12:35:00,29.59,29.62,29.59,29.61,58500.0,29.59,29.62,29.59,29.61,58500.0
2020-11-27 12:40:00,29.61,29.66,29.61,29.65,35415.0,29.61,29.66,29.61,29.65,35415.0
2020-11-27 12:45:00,29.63,29.67,29.61,29.64,62040.0,29.63,29.67,29.61,29.64,62040.0
2020-11-27 12:50:00,29.64,29.64,29.53,29.53,148230.0,29.64,29.64,29.53,29.53,148230.0
2020-11-27 12:55:00,29.55,29.57,29.5,29.54,206325.0,29.55,29.57,29.5,29.54,206325.0
2020-11-30 09:30:00,29.47,29.51,29.38,29.42,87870.0,29.47,29.51,29.38,29.42,87870.0
2020-11-30 09:35:00,29.36,29.36,29.2,29.23,35610.0,29.36,29.36,29.2,29.23,35610.0
2020-11-30 09:40:00,29.25,29.29,29.22,29.26,22170.0,29.25,29.29,29.22,29.26,22170.0
2020-11-30 09:45:00,29.23,29.23,29.12,29.19,54300.0,29.23,29.23,29.12,29.19,54300.0
2020-11-30 09:50:00,29.22,29.27,29.17,29.23,36285.0,29.22,29.27,29.17,29.23,36285.0
2020-11-30 09:55:00,29.22,29.25,29.16,29.16,33000.0,29.22,29.25,29.16,29.16,33000.0
2020-11-30 10:00:00,29.16,29.18,29.1,29.12,47520.0,29.16,29.18,29.1,29.12,47520.0
2020-11-30 10:05:00,29.13,29.15,29.08,29.08,40215.0,29.13,29.15,29.08,29.08,40215.0
2020-11-30 10:10:00,29.1,29.11,29.02,29.03,57090.0,29.1,29.11,29.02,29.03,57090.0
2020-11-30 10:15:00,29.04,29.06,29.03,29.06,57345.0,29.04,29.06,29.03,29.06,57345.0
2020-11-30 10:20:00,29.05,29.12,29.05,29.06,40500.0,29.05,29.12,29.05,29.06,40500.0
2020-11-30 10:25:00,29.08,29.14,29.08,29.14,64530.0,29.08,29.14,29.08,29.14,64530.0
2020-11-30 10:30:00,29.13,29.22,29.13,29.22,39930.0,29.13,29.22,29.13,29.22,39930.0
2020-11-30 10:35:00,29.2,29.32,29.19,29.32,76335.0,29.2,29.32,29.19,29.32,76335.0
2020-11-30 10:40:00,29.26,29.34,29.26,29.33,31500.0,29.26,29.34,29.26,29.33,31500.0
2020-11-30 10:45:00,29.32,29.4,29.32,29.37,98115.0,29.32,29.4,29.32,29.37,98115.0
2020-11-30 10:50:00,29.38,29.46,29.38,29.43,81165.0,29.38,29.46,29.38,29.43,81165.0
2020-11-30 10:55:00,29.43,29.48,29.42,29.44,30000.0,29.43,29.48,29.42,29.44,30000.0
2020-11-30 11:00:00,29.46,29.46,29.41,29.43,61515.0,29.46,29.46,29.41,29.43,61515.0
2020-11-30 11:05:00,29.43,29.43,29.35,29.37,43785.0,29.43,29.43,29.35,29.37,43785.0
2020-11-30 11:10:00,29.43,29.45,29.4,29.4,16155.0,29.43,29.45,29.4,29.4,16155.0
2020-11-30 11:15:00,29.39,29.4,29.31,29.31,36750.0,29.39,29.4,29.31,29.31,36750.0
2020-11-30 11:20:00,29.33,29.37,29.33,29.35,34620.0,29.33,29.37,29.33,29.35,34620.0
2020-11-30 11:25:00,29.33,29.4,29.33,29.4,9000.0,29.33,29.4,29.33,29.4,9000.0
2020-11-30 11:30:00,29.38,29.38,29.29,29.29,28320.0,29.38,29.38,29.29,29.29,28320.0
2020-11-30 11:35:00,29.32,29.36,29.32,29.35,23280.0,29.32,29.36,29.32,29.35,23280.0
2020-11-30 11:40:00,29.35,29.39,29.35,29.36,36000.0,29.35,29.39,29.35,29.36,36000.0
2020-11-30 11:45:00,29.35,29.35,29.33,29.33,6210.0,29.35,29.35,29.33,29.33,6210.0
2020-11-30 11:50:00,29.33,29.34,29.29,29.3,34500.0,29.33,29.34,29.29,29.3,34500.0
2020-11-30 11:55:00,29.31,29.34,29.31,29.31,37620.0,29.31,29.34,29.31,29.31,37620.0
2020-11-30 12:00:00,29.3,29.3,29.24,29.26,22500.0,29.3,29.3,29.24,29.26,22500.0
2020-11-30 12:05:00,29.29,29.31,29.27,29.31,12000.0,29.29,29.31,29.27,29.31,12000.0
2020-11-30 12:10:00,29.31,29.35,29.3,29.33,45000.0,29.31,29.35,29.3,29.33,45000.0
2020-11-30 12:15:00,29.33,29.36,29.33,29.35,16500.0,29.33,29.36,29.33,29.35,16500.0
2020-11-30 12:20:00,29.34,29.37,29.34,29.37,42285.0,29.34,29.37,29.34,29.37,42285.0
2020-11-30 12:25:00,29.38,29.39,29.38,29.39,16500.0,29.38,29.39,29.38,29.39,16500.0
2020-11-30 12:30:00,29.4,29.47,29.4,29.45,49500.0,29.4,29.47,29.4,29.45,49500.0
2020-11-30 12:35:00,29.47,29.53,29.47,29.51,38235.0,29.47,29.53,29.47,29.51,38235.0
2020-11-30 12:40:00,29.53,29.55,29.49,29.53,62925.0,29.53,29.55,29.49,29.53,62925.0
2020-11-30 12:45:00,29.53,29.57,29.52,29.57,13935.0,29.53,29.57,29.52,29.57,13935.0
2020-11-30 12:50:00,29.58,29.58,29.54,29.58,19500.0,29.58,29.58,29.54,29.58,19500.0
2020-11-30 12:55:00,29.58,29.63,29.57,29.58,24000.0,29.58,29.63,29.57,29.58,24000.0
2020-11-30 13:00:00,29.58,29.6,29.54,29.54,31500.0,29.58,29.6,29.54,29.54,31500.0
2020-11-30 13:05:00,29.54,29.57,29.53,29.56,41910.0,29.54,29.57,29.53,29.56,41910.0
2020-11-30 13:10:00,29.55,29.57,29.52,29.52,22500.0,29.55,29.57,29.52,29.52,22500.0
2020-11-30 13:15:00,29.52,29.54,29.51,29.54,34095.0,29.52,29.54,29.51,29.54,34095.0
2020-11-30 13:20:00,29.53,29.62,29.51,29.62,141330.0,29.53,29.62,29.51,29.62,141330.0
2020-11-30 13:25:00,29.62,29.65,29.57,29.58,81450.0,29.62,29.65,29.57,29.58,81450.0
2020-11-30 13:30:00,29.57,29.59,29.54,29.56,27000.0,29.57,29.59,29.54,29.56,27000.0
2020-11-30 13:35:00,29.56,29.59,29.56,29.59,31500.0,29.56,29.59,29.56,29.59,31500.0
2020-11-30 13:40:00,29.61,29.62,29.59,29.6,25500.0,29.61,29.62,29.59,29.6,25500.0
2020-11-30 13:45:00,29.62,29.63,29.57,29.59,53925.0,29.62,29.63,29.57,29.59,53925.0
2020-11-30 13:50:00,29.59,29.59,29.54,29.54,16500.0,29.59,29.59,29.54,29.54,16500.0
2020-11-30 13:55:00,29.54,29.54,29.5,29.52,42405.0,29.54,29.54,29.5,29.52,42405.0
2020-11-30 14:00:00,29.51,29.52,29.5,29.5,16500.0,29.51,29.52,29.5,29.5,16500.0
2020-11-30 14:05:00,29.53,29.53,29.52,29.52,57000.0,29.53,29.53,29.52,29.52,57000.0
2020-11-30 14:10:00,29.51,29.56,29.5,29.56,40500.0,29.51,29.56,29.5,29.56,40500.0
2020-11-30 14:15:00,29.54,29.54,29.52,29.52,18000.0,29.54,29.54,29.52,29.52,18000.0
2020-11-30 14:20:00,29.53,29.54,29.48,29.51,39000.0,29.53,29.54,29.48,29.51,39000.0
2020-11-30 14:25:00,29.51,29.53,29.46,29.46,32880.0,29.51,29.53,29.46,29.46,32880.0
2020-11-30 14:30:00,29.46,29.47,29.45,29.45,19500.0,29.46,29.47,29.45,29.45,19500.0
2020-11-30 14:35:00,29.46,29.48,29.46,29.46,12000.0,29.46,29.48,29.46,29.46,12000.0
2020-11-30 14:40:00,29.47,29.47,29.45,29.46,7500.0,29.47,29.47,29.45,29.46,7500.0
2020-11-30 14:45:00,29.48,29.49,29.47,29.48,24000.0,29.48,29.49,29.47,29.48,24000.0
2020-11-30 14:50:00,29.49,29.51,29.48,29.49,33735.0,29.49,29.51,29.48,29.49,33735.0
2020-11-30 14:55:00,29.51,29.58,29.5,29.58,30000.0,29.51,29.58,29.5,29.58,30000.0
2020-11-30 15:00:00,29.59,29.59,29.54,29.54,33630.0,29.59,29.59,29.54,29.54,33630.0
2020-11-30 15:05:00,29.53,29.53,29.5,29.51,42630.0,29.53,29.53,29.5,29.51,42630.0
2020-11-30 15:10:00,29.5,29.5,29.45,29.46,46500.0,29.5,29.5,29.45,29.46,46500.0
2020-11-30 15:15:00,29.45,29.47,29.44,29.47,42510.0,29.45,29.47,29.44,29.47,42510.0
2020-11-30 15:20:00,29.46,29.47,29.44,29.44,78270.0,29.46,29.47,29.44,29.44,78270.0
2020-11-30 15:25:00,29.44,29.46,29.43,29.43,48390.0,29.44,29.46,29.43,29.43,48390.0
2020-11-30 15:30:00,29.42,29.44,29.41,29.41,75045.0,29.42,29.44,29.41,29.41,75045.0
2020-11-30 15:35:00,29.42,29.48,29.42,29.46,69435.0,29.42,29.48,29.42,29.46,69435.0
2020-11-30 15:40:00,29.46,29.49,29.45,29.48,100500.0,29.46,29.49,29.45,29.48,100500.0
2020-11-30 15:45:00,29.49,29.54,29.49,29.5,54165.0,29.49,29.54,29.49,29.5,54165.0
2020-11-30 15:50:00,29.49,29.54,29.36,29.37,404460.0,29.49,29.54,29.36,29.37,404460.0
2020-11-30 15:55:00,29.39,29.5,29.38,29.47,463590.0,29.39,29.5,29.38,29.47,463590.0
2020-12-01 09:30:00,29.79,29.79,29.52,29.73,222330.0,29.79,29.79,29.52,29.73,222330.0
2020-12-01 09:35:00,29.75,29.86,29.72,29.83,43200.0,29.75,29.86,29.72,29.83,43200.0
2020-12-01 09:40:00,29.87,29.92,29.83,29.87,44340.0,29.87,29.92,29.83,29.87,44340.0
2020-12-01 09:45:00,29.94,29.99,29.9,29.97,28500.0,29.94,29.99,29.9,29.97,28500.0
2020-12-01 09:50:00,29.96,30.06,29.95,29.99,45495.0,29.96,30.06,29.95,29.99,45495.0
2020-12-01 09:55:00,29.95,29.98,29.86,29.91,77865.0,29.95,29.98,29.86,29.91,77865.0
2020-12-01 10:00:00,29.94,29.98,29.93,29.98,18720.0,29.94,29.98,29.93,29.98,18720.0
2020-12-01 10:05:00,29.94,30.1,29.93,30.08,59640.0,29.94,30.1,29.93,30.08,59640.0
2020-12-01 10:10:00,30.09,30.09,30.0,30.0,31500.0,30.09,30.09,30.0,30.0,31500.0
2020-12-01 10:15:00,30.03,30.11,30.03,30.11,30195.0,30.03,30.11,30.03,30.11,30195.0
2020-12-01 10:20:00,30.15,30.19,30.1,30.17,56775.0,30.15,30.19,30.1,30.17,56775.0
2020-12-01 10:25:00,30.14,30.15,30.08,30.11,18735.0,30.14,30.15,30.08,30.11,18735.0
2020-12-01 10:30:00,30.1,30.13,29.98,29.98,51000.0,30.1,30.13,29.98,29.98,51000.0
2020-12-01 10:35:00,30.04,30.04,29.93,29.93,120450.0,30.04,30.04,29.93,29.93,120450.0
2020-12-01 10:40:00,29.95,29.95,29.91,29.94,53685.0,29.95,29.95,29.91,29.94,53685.0
2020-12-01 10:45:00,29.97,29.97,29.88,29.89,46500.0,29.97,29.97,29.88,29.89,46500.0
2020-12-01 10:50:00,29.89,29.89,29.84,29.88,31590.0,29.89,29.89,29.84,29.88,31590.0
2020-12-01 10:55:00,29.86,29.9,29.86,29.89,33180.0,29.86,29.9,29.86,29.89,33180.0
2020-12-01 11:00:00,29.91,29.91,29.85,29.85,36225.0,29.91,29.91,29.85,29.85,36225.0
2020-12-01 11:05:00,29.87,29.88,29.83,29.87,54630.0,29.87,29.88,29.83,29.87,54630.0
2020-12-01 11:10:00,29.9,29.92,29.84,29.85,43635.0,29.9,29.92,29.84,29.85,43635.0
2020-12-01 11:15:00,29.86,29.86,29.79,29.8,62055.0,29.86,29.86,29.79,29.8,62055.0
2020-12-01 11:20:00,29.79,29.8,29.75,29.75,33840.0,29.79,29.8,29.75,29.75,33840.0
2020-12-01 11:25:00,29.74,29.74,29.7,29.72,27015.0,29.74,29.74,29.7,29.72,27015.0
2020-12-01 11:30:00,29.72,29.74,29.67,29.73,102780.0,29.72,29.74,29.67,29.73,102780.0
2020-12-01 11:35:00,29.77,29.77,29.67,29.72,39780.0,29.77,29.77,29.67,29.72,39780.0
2020-12-01 11:40:00,29.72,29.79,29.72,29.79,9000.0,29.72,29.79,29.72,29.79,9000.0
2020-12-01 11:45:00,29.78,29.78,29.73,29.76,28695.0,29.78,29.78,29.73,29.76,28695.0
2020-12-01 11:50:00,29.76,29.76,29.72,29.73,38010.0,29.76,29.76,29.72,29.73,38010.0
2020-12-01 11:55:00,29.73,29.74,29.73,29.73,34065.0,29.73,29.74,29.73,29.73,34065.0
2020-12-01 12:00:00,29.74,29.78,29.74,29.78,19590.0,29.74,29.78,29.74,29.78,19590.0
2020-12-01 12:05:00,29.78,29.83,29.77,29.83,25500.0,29.78,29.83,29.77,29.83,25500.0
2020-12-01 12:10:00,29.85,29.86,29.84,29.84,34515.0,29.85,29.86,29.84,29.84,34515.0
2020-12-01 12:15:00,29.83,29.86,29.82,29.83,52425.0,29.83,29.86,29.82,29.83,52425.0
2020-12-01 12:20:00,29.85,29.88,29.84,29.84,74760.0,29.85,29.88,29.84,29.84,74760.0
2020-12-01 12:25:00,29.86,29.86,29.84,29.86,27060.0,29.86,29.86,29.84,29.86,27060.0
2020-12-01 12:30:00,29.86,29.86,29.85,29.86,29880.0,29.86,29.86,29.85,29.86,29880.0
2020-12-01 12:35:00,29.86,29.86,29.84,29.85,25185.0,29.86,29.86,29.84,29.85,25185.0
2020-12-01 12:40:00,29.86,29.92,29.84,29.92,61620.0,29.86,29.92,29.84,29.92,61620.0
2020-12-01 12:45:00,29.93,29.99,29.93,29.97,40800.0,29.93,29.99,29.93,29.97,40800.0
2020-12-01 12:50:00,30.0,30.0,29.98,29.98,21000.0,30.0,30.0,29.98,29.98,21000.0
2020-12-01 12:55:00,29.98,30.0,29.95,29.98,16680.0,29.98,30.0,29.95,29.98,16680.0
2020-12-01 13:00:00,30.01,30.02,29.99,30.01,22500.0,30.01,30.02,29.99,30.01,22500.0
2020-12-01 13:05:00,30.01,30.03,30.01,30.03,23310.0,30.01,30.03,30.01,30.03,23310.0
2020-12-01 13:10:00,30.02,30.03,30.01,30.03,33330.0,30.02,30.03,30.01,30.03,33330.0
2020-12-01 13:15:00,30.02,30.08,30.02,30.06,28065.0,30.02,30.08,30.02,30.06,28065.0
2020-12-01 13:20:00,30.06,30.07,30.06,30.07,9000.0,30.06,30.07,30.06,30.07,9000.0
2020-12-01 13:25:00,30.08,30.09,30.07,30.07,34860.0,30.08,30.09,30.07,30.07,34860.0
2020-12-01 13:30:00,30.05,30.13,30.05,30.13,34500.0,30.05,30.13,30.05,30.13,34500.0
2020-12-01 13:35:00,30.13,30.18,30.12,30.12,22650.0,30.13,30.18,30.12,30.12,22650.0
2020-12-01 13:40:00,30.13,30.15,30.09,30.1,20145.0,30.13,30.15,30.09,30.1,20145.0
2020-12-01 13:45:00,30.1,30.1,30.05,30.05,19500.0,30.1,30.1,30.05,30.05,19500.0
2020-12-01 13:50:00,30.03,30.04,29.99,29.99,22500.0,30.03,30.04,29.99,29.99,22500.0
2020-12-01 13:55:00,29.95,30.05,29.95,30.04,34155.0,29.95,30.05,29.95,30.04,34155.0
2020-12-01 14:00:00,30.05,30.07,30.04,30.07,19830.0,30.05,30.07,30.04,30.07,19830.0
2020-12-01 14:05:00,30.08,30.11,30.08,30.1,15000.0,30.08,30.11,30.08,30.1,15000.0
2020-12-01 14:10:00,30.1,30.19,30.1,30.16,22455.0,30.1,30.19,30.1,30.16,22455.0
2020-12-01 14:15:00,30.14,30.15,30.13,30.13,19500.0,30.14,30.15,30.13,30.13,19500.0
2020-12-01 14:20:00,30.11,30.13,30.11,30.13,17295.0,30.11,30.13,30.11,30.13,17295.0
2020-12-01 14:25:00,30.13,30.15,30.12,30.15,13500.0,30.13,30.15,30.12,30.15,13500.0
2020-12-01 14:30:00,30.16,30.17,30.14,30.15,27000.0,30.16,30.17,30.14,30.15,27000.0
2020-12-01 14:35:00,30.15,30.15,30.15,30.15,9000.0,30.15,30.15,30.15,30.15,9000.0
2020-12-01 14:40:00,30.16,30.2,30.16,30.19,27960.0,30.16,30.2,30.16,30.19,27960.0
2020-12-01 14:45:00,30.18,30.22,30.17,30.22,16500.0,30.18,30.22,30.17,30.22,16500.0
2020-12-01 14:50:00,30.19,30.2,30.15,30.19,20070.0,30.19,30.2,30.15,30.19,20070.0
2020-12-01 14:55:00,30.18,30.19,30.11,30.13,42000.0,30.18,30.19,30.11,30.13,42000.0
2020-12-01 15:00:00,30.15,30.15,30.12,30.13,28500.0,30.15,30.15,30.12,30.13,28500.0
2020-12-01 15:05:00,30.13,30.13,30.05,30.07,32055.0,30.13,30.13,30.05,30.07,32055.0
2020-12-01 15:10:00,30.07,30.11,30.06,30.11,28500.0,30.07,30.11,30.06,30.11,28500.0
2020-12-01 15:15:00,30.11,30.13,30.1,30.12,24000.0,30.11,30.13,30.1,30.12,24000.0
2020-12-01 15:20:00,30.09,30.13,30.09,30.13,27000.0,30.09,30.13,30.09,30.13,27000.0
2020-12-01 15:25:00,30.13,30.13,30.12,30.12,23850.0,30.13,30.13,30.12,30.12,23850.0
2020-12-01 15:30:00,30.12,30.13,30.1,30.12,28500.0,30.12,30.13,30.1,30.12,28500.0
2020-12-01 15:35:00,30.12,30.19,30.12,30.17,55500.0,30.12,30.19,30.12,30.17,55500.0
2020-12-01 15:40:00,30.16,30.22,30.16,30.19,70155.0,30.16,30.22,30.16,30.19,70155.0
2020-12-01 15:45:00,30.19,30.24,30.17,30.22,86130.0,30.19,30.24,30.17,30.22,86130.0
2020-12-01 15:50:00,30.22,30.3,30.2,30.3,187575.0,30.22,30.3,30.2,30.3,187575.0
2020-12-01 15:55:00,30.3,30.3,30.22,30.25,289215.0,30.3,30.3,30.22,30.25,289215.0
2020-12-02 09:30:00,30.17,30.17,29.97,29.97,91560.0,30.17,30.17,29.97,29.97,91560.0
2020-12-02 09:35:00,29.92,29.98,29.87,29.87,28080.0,29.92,29.98,29.87,29.87,28080.0
2020-12-02 09:40:00,29.8,29.81,29.71,29.71,45720.0,29.8,29.81,29.71,29.71,45720.0
2020-12-02 09:45:00,29.72,29.77,29.69,29.73,46410.0,29.72,29.77,29.69,29.73,46410.0
2020-12-02 09:50:00,29.72,29.72,29.65,29.7,34500.0,29.72,29.72,29.65,29.7,34500.0
2020-12-02 09:55:00,29.69,29.73,29.55,29.57,83820.0,29.69,29.73,29.55,29.57,83820.0
2020-12-02 10:00:00,29.59,29.62,29.54,29.59,65055.0,29.59,29.62,29.54,29.59,65055.0
2020-12-02 10:05:00,29.57,29.57,29.49,29.54,30000.0,29.57,29.57,29.49,29.54,30000.0
2020-12-02 10:10:00,29.57,29.59,29.46,29.46,36900.0,29.57,29.59,29.46,29.46,36900.0
2020-12-02 10:15:00,29.47,29.48,29.41,29.43,49905.0,29.47,29.48,29.41,29.43,49905.0
2020-12-02 10:20:00,29.43,29.52,29.42,29.49,54000.0,29.43,29.52,29.42,29.49,54000.0
2020-12-02 10:25:00,29.46,29.52,29.44,29.49,34500.0,29.46,29.52,29.44,29.49,34500.0
2020-12-02 10:30:00,29.49,29.52,29.45,29.52,57750.0,29.49,29.52,29.45,29.52,57750.0
2020-12-02 10:35:00,29.51,29.54,29.48,29.53,31500.0,29.51,29.54,29.48,29.53,31500.0
2020-12-02 10:40:00,29.54,29.54,29.44,29.45,84000.0,29.54,29.54,29.44,29.45,84000.0
2020-12-02 10:45:00,29.45,29.45,29.37,29.37,58950.0,29.45,29.45,29.37,29.37,58950.0
2020-12-02 10:50:00,29.39,29.45,29.37,29.45,22500.0,29.39,29.45,29.37,29.45,22500.0
2020-12-02 10:55:00,29.44,29.49,29.42,29.47,60450.0,29.44,29.49,29.42,29.47,60450.0
2020-12-02 11:00:00,29.48,29.53,29.47,29.49,50325.0,29.48,29.53,29.47,29.49,50325.0
2020-12-02 11:05:00,29.52,29.52,29.47,29.49,64455.0,29.52,29.52,29.47,29.49,64455.0
2020-12-02 11:10:00,29.48,29.54,29.48,29.5,58080.0,29.48,29.54,29.48,29.5,58080.0
2020-12-02 11:15:00,29.49,29.56,29.49,29.54,52350.0,29.49,29.56,29.49,29.54,52350.0
2020-12-02 11:20:00,29.53,29.58,29.53,29.58,27345.0,29.53,29.58,29.53,29.58,27345.0
2020-12-02 11:25:00,29.57,29.59,29.56,29.56,38445.0,29.57,29.59,29.56,29.56,38445.0
2020-12-02 11:30:00,29.57,29.58,29.52,29.56,28830.0,29.57,29.58,29.52,29.56,28830.0
2020-12-02 11:35:00,29.57,29.57,29.55,29.55,19215.0,29.57,29.57,29.55,29.55,19215.0
2020-12-02 11:40:00,29.54,29.54,29.52,29.53,30480.0,29.54,29.54,29.52,29.53,30480.0
2020-12-02 11:45:00,29.53,29.56,29.53,29.55,14070.0,29.53,29.56,29.53,29.55,14070.0
2020-12-02 11:50:00,29.54,29.56,29.54,29.54,13500.0,29.54,29.56,29.54,29.54,13500.0
2020-12-02 11:55:00,29.55,29.6,29.55,29.55,30000.0,29.55,29.6,29.55,29.55,30000.0
2020-12-02 12:00:00,29.58,29.58,29.54,29.54,34695.0,29.58,29.58,29.54,29.54,34695.0
2020-12-02 12:05:00,29.54,29.54,29.46,29.47,49500.0,29.54,29.54,29.46,29.47,49500.0
2020-12-02 12:10:00,29.46,29.46,29.41,29.44,54450.0,29.46,29.46,29.41,29.44,54450.0
2020-12-02 12:15:00,29.44,29.49,29.43,29.49,33285.0,29.44,29.49,29.43,29.49,33285.0
2020-12-02 12:20:00,29.49,29.5,29.48,29.49,21000.0,29.49,29.5,29.48,29.49,21000.0
2020-12-02 12:25:00,29.48,29.49,29.47,29.47,21195.0,29.48,29.49,29.47,29.47,21195.0
2020-12-02 12:30:00,29.47,29.5,29.45,29.5,15000.0,29.47,29.5,29.45,29.5,15000.0
2020-12-02 12:35:00,29.5,29.5,29.47,29.47,22500.0,29.5,29.5,29.47,29.47,22500.0
2020-12-02 12:40:00,29.47,29.51,29.47,29.51,32505.0,29.47,29.51,29.47,29.51,32505.0
2020-12-02 12:45:00,29.54,29.56,29.54,29.56,20625.0,29.54,29.56,29.54,29.56,20625.0
2020-12-02 12:50:00,29.58,29.61,29.57,29.61,28500.0,29.58,29.61,29.57,29.61,28500.0
2020-12-02 12:55:00,29.59,29.59,29.53,29.55,20805.0,29.59,29.59,29.53,29.55,20805.0
2020-12-02 13:00:00,29.56,29.56,29.52,29.55,34515.0,29.56,29.56,29.52,29.55,34515.0
2020-12-02 13:05:00,29.55,29.55,29.51,29.52,21000.0,29.55,29.55,29.51,29.52,21000.0
2020-12-02 13:10:00,29.51,29.56,29.51,29.56,24495.0,29.51,29.56,29.51,29.56,24495.0
2020-12-02 13:15:00,29.57,29.57,29.56,29.56,10500.0,29.57,29.57,29.56,29.56,10500.0
2020-12-02 13:20:00,29.56,29.56,29.53,29.55,21000.0,29.56,29.56,29.53,29.55,21000.0
2020-12-02 13:25:00,29.56,29.56,29.55,29.55,10500.0,29.56,29.56,29.55,29.55,10500.0
2020-12-02 13:30:00,29.51,29.53,29.51,29.51,13500.0,29.51,29.53,29.51,29.51,13500.0
2020-12-02 13:35:00,29.52,29.54,29.48,29.54,24345.0,29.52,29.54,29.48,29.54,24345.0
2020-12-02 13:40:00,29.53,29.55,29.53,29.55,27000.0,29.53,29.55,29.53,29.55,27000.0
2020-12-02 13:45:00,29.55,29.55,29.53,29.55,21000.0,29.55,29.55,29.53,29.55,21000.0
2020-12-02 13:50:00,29.55,29.55,29.51,29.54,19965.0,29.55,29.55,29.51,29.54,19965.0
2020-12-02 13:55:00,29.54,29.55,29.51,29.53,13500.0,29.54,29.55,29.51,29.53,13500.0
2020-12-02 14:00:00,29.53,29.53,29.48,29.49,18000.0,29.53,29.53,29.48,29.49,18000.0
2020-12-02 14:05:00,29.47,29.48,29.42,29.42,100350.0,29.47,29.48,29.42,29.42,100350.0
2020-12-02 14:10:00,29.43,29.45,29.42,29.42,45000.0,29.43,29.45,29.42,29.42,45000.0
2020-12-02 14:15:00,29.43,29.43,29.39,29.42,80550.0,29.43,29.43,29.39,29.42,80550.0
2020-12-02 14:20:00,29.42,29.45,29.41,29.42,48000.0,29.42,29.45,29.41,29.42,48000.0
2020-12-02 14:25:00,29.42,29.46,29.4,29.44,48450.0,29.42,29.46,29.4,29.44,48450.0
2020-12-02 14:30:00,29.44,29.51,29.44,29.49,170940.0,29.44,29.51,29.44,29.49,170940.0
2020-12-02 14:35:00,29.49,29.5,29.48,29.49,28500.0,29.49,29.5,29.48,29.49,28500.0
2020-12-02 14:40:00,29.51,29.51,29.47,29.49,40500.0,29.51,29.51,29.47,29.49,40500.0
2020-12-02 14:45:00,29.49,29.5,29.48,29.49,30000.0,29.49,29.5,29.48,29.49,30000.0
2020-12-02 14:50:00,29.49,29.49,29.43,29.43,30000.0,29.49,29.49,29.43,29.43,30000.0
2020-12-02 14:55:00,29.43,29.46,29.41,29.44,60000.0,29.43,29.46,29.41,29.44,60000.0
2020-12-02 15:00:00,29.45,29.48,29.44,29.48,48000.0,29.45,29.48,29.44,29.48,48000.0
2020-12-02 15:05:00,29.47,29.47,29.44,29.45,33900.0,29.47,29.47,29.44,29.45,33900.0
2020-12-02 15:10:00,29.45,29.47,29.45,29.46,62820.0,29.45,29.47,29.45,29.46,62820.0
2020-12-02 15:15:00,29.46,29.47,29.46,29.47,54630.0,29.46,29.47,29.46,29.47,54630.0
2020-12-02 15:20:00,29.48,29.49,29.45,29.45,73035.0,29.48,29.49,29.45,29.45,73035.0
2020-12-02 15:25:00,29.46,29.47,29.44,29.45,65235.0,29.46,29.47,29.44,29.45,65235.0
2020-12-02 15:30:00,29.45,29.5,29.45,29.5,69000.0,29.45,29.5,29.45,29.5,69000.0
2020-12-02 15:35:00,29.49,29.5,29.46,29.47,79965.0,29.49,29.5,29.46,29.47,79965.0
2020-12-02 15:40:00,29.47,29.55,29.47,29.55,122250.0,29.47,29.55,29.47,29.55,122250.0
2020-12-02 15:45:00,29.53,29.57,29.52,29.56,86235.0,29.53,29.57,29.52,29.56,86235.0
2020-12-02 15:50:00,29.58,29.59,29.55,29.56,149625.0,29.58,29.59,29.55,29.56,149625.0
2020-12-02 15:55:00,29.55,29.56,29.48,29.49,213840.0,29.55,29.56,29.48,29.49,213840.0
2020-12-03 09:30:00,29.38,29.59,29.38,29.52,84225.0,29.38,29.59,29.38,29.52,84225.0
2020-12-03 09:35:00,29.53,29.58,29.51,29.56,19515.0,29.53,29.58,29.51,29.56,19515.0
2020-12-03 09:40:00,29.56,29.59,29.54,29.59,48000.0,29.56,29.59,29.54,29.59,48000.0
2020-12-03 09:45:00,29.6,29.64,29.54,29.63,59265.0,29.6,29.64,29.54,29.63,59265.0
2020-12-03 09:50:00,29.63,29.68,29.63,29.68,40665.0,29.63,29.68,29.63,29.68,40665.0
2020-12-03 09:55:00,29.69,29.75,29.69,29.75,13500.0,29.69,29.75,29.69,29.75,13500.0
2020-12-03 10:00:00,29.74,29.76,29.71,29.73,30000.0,29.74,29.76,29.71,29.73,30000.0
2020-12-03 10:05:00,29.73,29.73,29.67,29.72,27000.0,29.73,29.73,29.67,29.72,27000.0
2020-12-03 10:10:00,29.74,29.77,29.74,29.77,17295.0,29.74,29.77,29.74,29.77,17295.0
2020-12-03 10:15:00,29.75,29.77,29.75,29.75,34740.0,29.75,29.77,29.75,29.75,34740.0
2020-12-03 10:20:00,29.73,29.76,29.69,29.7,26760.0,29.73,29.76,29.69,29.7,26760.0
2020-12-03 10:25:00,29.72,29.76,29.69,29.69,19500.0,29.72,29.76,29.69,29.69,19500.0
2020-12-03 10:30:00,29.7,29.73,29.7,29.71,26220.0,29.7,29.73,29.7,29.71,26220.0
2020-12-03 10:35:00,29.71,29.78,29.7,29.77,37500.0,29.71,29.78,29.7,29.77,37500.0
2020-12-03 10:40:00,29.77,29.87,29.77,29.82,30195.0,29.77,29.87,29.77,29.82,30195.0
2020-12-03 10:45:00,29.84,29.86,29.82,29.82,22080.0,29.84,29.86,29.82,29.82,22080.0
2020-12-03 10:50:00,29.83,29.84,29.76,29.77,29520.0,29.83,29.84,29.76,29.77,29520.0
2020-12-03 10:55:00,29.78,29.79,29.73,29.73,21420.0,29.78,29.79,29.73,29.73,21420.0
2020-12-03 11:00:00,29.73,29.77,29.73,29.77,9000.0,29.73,29.77,29.73,29.77,9000.0
2020-12-03 11:05:00,29.76,29.76,29.72,29.73,24000.0,29.76,29.76,29.72,29.73,24000.0
2020-12-03 11:10:00,29.72,29.76,29.72,29.74,33000.0,29.72,29.76,29.72,29.74,33000.0
2020-12-03 11:15:00,29.76,29.78,29.73,29.75,26490.0,29.76,29.78,29.73,29.75,26490.0
2020-12-03 11:20:00,29.76,29.8,29.76,29.79,24000.0,29.76,29.8,29.76,29.79,24000.0
2020-12-03 11:25:00,29.78,29.81,29.77,29.77,109500.0,29.78,29.81,29.77,29.77,109500.0
2020-12-03 11:30:00,29.77,29.83,29.77,29.8,27510.0,29.77,29.83,29.77,29.8,27510.0
2020-12-03 11:35:00,29.81,29.83,29.76,29.77,108000.0,29.81,29.83,29.76,29.77,108000.0
2020-12-03 11:40:00,29.8,29.81,29.78,29.79,19500.0,29.8,29.81,29.78,29.79,19500.0
2020-12-03 11:45:00,29.79,29.79,29.77,29.78,24135.0,29.79,29.79,29.77,29.78,24135.0
2020-12-03 11:50:00,29.78,29.78,29.76,29.77,19500.0,29.78,29.78,29.76,29.77,19500.0
2020-12-03 11:55:00,29.78,29.8,29.78,29.78,19500.0,29.78,29.8,29.78,29.78,19500.0
2020-12-03 12:00:00,29.78,29.78,29.73,29.74,19500.0,29.78,29.78,29.73,29.74,19500.0
2020-12-03 12:05:00,29.71,29.73,29.7,29.7,15855.0,29.71,29.73,29.7,29.7,15855.0
2020-12-03 12:10:00,29.7,29.71,29.68,29.69,16860.0,29.7,29.71,29.68,29.69,16860.0
2020-12-03 12:15:00,29.7,29.7,29.66,29.7,58170.0,29.7,29.7,29.66,29.7,58170.0
2020-12-03 12:20:00,29.71,29.71,29.69,29.69,22635.0,29.71,29.71,29.69,29.69,22635.0
2020-12-03 12:25:00,29.7,29.71,29.7,29.7,22500.0,29.7,29.71,29.7,29.7,22500.0
2020-12-03 12:30:00,29.7,29.71,29.67,29.69,58050.0,29.7,29.71,29.67,29.69,58050.0
2020-12-03 12:35:00,29.69,29.69,29.67,29.68,60060.0,29.69,29.69,29.67,29.68,60060.0
2020-12-03 12:40:00,29.68,29.71,29.67,29.71,12000.0,29.68,29.71,29.67,29.71,12000.0
2020-12-03 12:45:00,29.71,29.76,29.71,29.74,39525.0,29.71,29.76,29.71,29.74,39525.0
2020-12-03 12:50:00,29.75,29.75,29.69,29.73,18360.0,29.75,29.75,29.69,29.73,18360.0
2020-12-03 12:55:00,29.74,29.76,29.74,29.76,9000.0,29.74,29.76,29.74,29.76,9000.0
2020-12-03 13:00:00,29.77,29.77,29.75,29.76,18000.0,29.77,29.77,29.75,29.76,18000.0
2020-12-03 13:05:00,29.76,29.76,29.72,29.73,25500.0,29.76,29.76,29.72,29.73,25500.0
2020-12-03 13:10:00,29.73,29.74,29.73,29.73,25500.0,29.73,29.74,29.73,29.73,25500.0
2020-12-03 13:15:00,29.75,29.75,29.73,29.74,25500.0,29.75,29.75,29.73,29.74,25500.0
2020-12-03 13:20:00,29.74,29.74,29.72,29.73,32220.0,29.74,29.74,29.72,29.73,32220.0
2020-12-03 13:25:00,29.72,29.73,29.71,29.71,49395.0,29.72,29.73,29.71,29.71,49395.0
2020-12-03 13:30:00,29.71,29.71,29.7,29.71,27465.0,29.71,29.71,29.7,29.71,27465.0
2020-12-03 13:35:00,29.7,29.72,29.69,29.7,22500.0,29.7,29.72,29.69,29.7,22500.0
2020-12-03 13:40:00,29.69,29.71,29.69,29.71,18015.0,29.69,29.71,29.69,29.71,18015.0
2020-12-03 13:45:00,29.7,29.73,29.7,29.71,33000.0,29.7,29.73,29.7,29.71,33000.0
2020-12-03 13:50:00,29.69,29.69,29.65,29.65,18000.0,29.69,29.69,29.65,29.65,18000.0
2020-12-03 13:55:00,29.66,29.67,29.64,29.65,13500.0,29.66,29.67,29.64,29.65,13500.0
2020-12-03 14:00:00,29.66,29.68,29.66,29.67,37500.0,29.66,29.68,29.66,29.67,37500.0
2020-12-03 14:05:00,29.66,29.71,29.66,29.7,19500.0,29.66,29.71,29.66,29.7,19500.0
2020-12-03 14:10:00,29.69,29.69,29.68,29.68,16500.0,29.69,29.69,29.68,29.68,16500.0
2020-12-03 14:15:00,29.69,29.7,29.68,29.69,10500.0,29.69,29.7,29.68,29.69,10500.0
2020-12-03 14:20:00,29.69,29.71,29.68,29.68,22500.0,29.69,29.71,29.68,29.68,22500.0
2020-12-03 14:25:00,29.69,29.7,29.68,29.7,16500.0,29.69,29.7,29.68,29.7,16500.0
2020-12-03 14:30:00,29.7,29.71,29.69,29.71,23220.0,29.7,29.71,29.69,29.71,23220.0
2020-12-03 14:35:00,29.73,29.73,29.71,29.72,16500.0,29.73,29.73,29.71,29.72,16500.0
2020-12-03 14:40:00,29.71,29.72,29.69,29.69,13500.0,29.71,29.72,29.69,29.69,13500.0
2020-12-03 14:45:00,29.71,29.72,29.69,29.71,37140.0,29.71,29.72,29.69,29.71,37140.0
2020-12-03 14:50:00,29.71,29.72,29.7,29.71,27000.0,29.71,29.72,29.7,29.71,27000.0
2020-12-03 14:55:00,29.72,29.77,29.72,29.75,28500.0,29.72,29.77,29.72,29.75,28500.0
2020-12-03 15:00:00,29.73,29.77,29.73,29.74,37725.0,29.73,29.77,29.73,29.74,37725.0
2020-12-03 15:05:00,29.75,29.75,29.72,29.72,18000.0,29.75,29.75,29.72,29.72,18000.0
2020-12-03 15:10:00,29.73,29.78,29.72,29.78,32595.0,29.73,29.78,29.72,29.78,32595.0
2020-12-03 15:15:00,29.78,29.78,29.76,29.77,35130.0,29.78,29.78,29.76,29.77,35130.0
2020-12-03 15:20:00,29.76,29.79,29.76,29.76,36000.0,29.76,29.79,29.76,29.76,36000.0
2020-12-03 15:25:00,29.74,29.76,29.74,29.76,34500.0,29.74,29.76,29.74,29.76,34500.0
2020-12-03 15:30:00,29.76,29.78,29.75,29.77,58005.0,29.76,29.78,29.75,29.77,58005.0
2020-12-03 15:35:00,29.79,29.79,29.74,29.74,45000.0,29.79,29.79,29.74,29.74,45000.0
2020-12-03 15:40:00,29.73,29.73,29.66,29.7,60480.0,29.73,29.73,29.66,29.7,60480.0
2020-12-03 15:45:00,29.71,29.76,29.69,29.73,51000.0,29.71,29.76,29.69,29.73,51000.0
2020-12-03 15:50:00,29.71,29.72,29.68,29.69,123075.0,29.71,29.72,29.68,29.69,123075.0
2020-12-03 15:55:00,29.69,29.77,29.69,29.77,237840.0,29.69,29.77,29.69,29.77,237840.0
2020-12-04 09:30:00,29.85,29.85,29.76,29.8,32880.0,29.85,29.85,29.76,29.8,32880.0
2020-12-04 09:35:00,29.83,29.84,29.81,29.81,15300.0,29.83,29.84,29.81,29.81,15300.0
2020-12-04 09:40:00,29.83,29.92,29.83,29.92,18975.0,29.83,29.92,29.83,29.92,18975.0
2020-12-04 09:45:00,29.93,29.93,29.93,29.93,1500.0,29.93,29.93,29.93,29.93,1500.0
2020-12-04 09:50:00,29.93,29.97,29.83,29.87,37800.0,29.93,29.97,29.83,29.87,37800.0
2020-12-04 09:55:00,29.85,29.9,29.85,29.9,9000.0,29.85,29.9,29.85,29.9,9000.0
2020-12-04 10:00:00,29.88,29.89,29.85,29.85,33000.0,29.88,29.89,29.85,29.85,33000.0
2020-12-04 10:05:00,29.87,29.87,29.84,29.84,19125.0,29.87,29.87,29.84,29.84,19125.0
2020-12-04 10:10:00,29.81,29.87,29.81,29.85,36195.0,29.81,29.87,29.81,29.85,36195.0
2020-12-04 10:15:00,29.86,29.88,29.83,29.86,58500.0,29.86,29.88,29.83,29.86,58500.0
2020-12-04 10:20:00,29.86,29.88,29.85,29.87,18615.0,29.86,29.88,29.85,29.87,18615.0
2020-12-04 10:25:00,29.87,29.87,29.84,29.84,10500.0,29.87,29.87,29.84,29.84,10500.0
2020-12-04 10:30:00,29.84,29.85,29.82,29.84,11040.0,29.84,29.85,29.82,29.84,11040.0
2020-12-04 10:35:00,29.82,29.83,29.81,29.81,17040.0,29.82,29.83,29.81,29.81,17040.0
2020-12-04 10:40:00,29.8,29.82,29.8,29.82,8760.0,29.8,29.82,29.8,29.82,8760.0
2020-12-04 10:45:00,29.84,29.85,29.82,29.85,7500.0,29.84,29.85,29.82,29.85,7500.0
2020-12-04 10:50:00,29.85,29.86,29.84,29.85,12000.0,29.85,29.86,29.84,29.85,12000.0
2020-12-04 10:55:00,29.85,29.85,29.83,29.85,12000.0,29.85,29.85,29.83,29.85,12000.0
2020-12-04 11:00:00,29.86,29.87,29.84,29.85,19500.0,29.86,29.87,29.84,29.85,19500.0
2020-12-04 11:05:00,29.85,29.85,29.84,29.84,6000.0,29.85,29.85,29.84,29.84,6000.0
2020-12-04 11:10:00,29.84,29.84,29.84,29.84,1500.0,29.84,29.84,29.84,29.84,1500.0
2020-12-04 11:15:00,29.85,29.85,29.85,29.85,3420.0,29.85,29.85,29.85,29.85,3420.0
2020-12-04 11:20:00,29.85,29.85,29.82,29.82,20400.0,29.85,29.85,29.82,29.82,20400.0
2020-12-04 11:25:00,29.81,29.82,29.8,29.82,39450.0,29.81,29.82,29.8,29.82,39450.0
2020-12-04 11:30:00,29.83,29.84,29.82,29.82,10500.0,29.83,29.84,29.82,29.82,10500.0
2020-12-04 11:35:00,29.82,29.83,29.82,29.82,19635.0,29.82,29.83,29.82,29.82,19635.0
2020-12-04 11:40:00,29.82,29.89,29.82,29.88,28860.0,29.82,29.89,29.82,29.88,28860.0
2020-12-04 11:45:00,29.88,29.89,29.85,29.85,6000.0,29.88,29.89,29.85,29.85,6000.0
2020-12-04 11:50:00,29.88,29.88,29.88,29.88,3000.0,29.88,29.88,29.88,29.88,3000.0
2020-12-04 11:55:00,29.89,29.89,29.87,29.89,15000.0,29.89,29.89,29.87,29.89,15000.0
2020-12-04 12:00:00,29.91,29.92,29.91,29.91,24225.0,29.91,29.92,29.91,29.91,24225.0
2020-12-04 12:05:00,29.92,29.93,29.91,29.92,16500.0,29.92,29.93,29.91,29.92,16500.0
2020-12-04 12:10:00,29.93,29.98,29.93,29.96,72060.0,29.93,29.98,29.93,29.96,72060.0
2020-12-04 12:15:00,29.95,29.95,29.94,29.94,15000.0,29.95,29.95,29.94,29.94,15000.0
2020-12-04 12:20:00,29.98,29.99,29.97,29.97,7500.0,29.98,29.99,29.97,29.97,7500.0
2020-12-04 12:25:00,29.99,30.0,29.97,29.99,56220.0,29.99,30.0,29.97,29.99,56220.0
2020-12-04 12:30:00,29.98,29.99,29.95,29.96,30000.0,29.98,29.99,29.95,29.96,30000.0
2020-12-04 12:35:00,29.95,29.95,29.93,29.93,23190.0,29.95,29.95,29.93,29.93,23190.0
2020-12-04 12:40:00,29.91,29.96,29.9,29.96,15000.0,29.91,29.96,29.9,29.96,15000.0
2020-12-04 12:45:00,29.95,29.95,29.91,29.91,19500.0,29.95,29.95,29.91,29.91,19500.0
2020-12-04 12:50:00,29.91,29.91,29.86,29.86,22500.0,29.91,29.91,29.86,29.86,22500.0
2020-12-04 12:55:00,29.87,29.87,29.85,29.86,7500.0,29.87,29.87,29.85,29.86,7500.0
2020-12-04 13:00:00,29.86,29.86,29.83,29.85,30750.0,29.86,29.86,29.83,29.85,30750.0
2020-12-04 13:05:00,29.84,29.84,29.83,29.84,12000.0,29.84,29.84,29.83,29.84,12000.0
2020-12-04 13:10:00,29.86,29.87,29.85,29.85,12000.0,29.86,29.87,29.85,29.85,12000.0
2020-12-04 13:15:00,29.86,29.86,29.86,29.86,5040.0,29.86,29.86,29.86,29.86,5040.0
2020-12-04 13:20:00,29.88,29.88,29.86,29.86,27000.0,29.88,29.88,29.86,29.86,27000.0
2020-12-04 13:25:00,29.87,29.87,29.86,29.86,13500.0,29.87,29.87,29.86,29.86,13500.0
2020-12-04 13:30:00,29.86,29.88,29.86,29.88,10500.0,29.86,29.88,29.86,29.88,10500.0
2020-12-04 13:35:00,29.9,29.92,29.89,29.92,24000.0,29.9,29.92,29.89,29.92,24000.0
2020-12-04 13:40:00,29.94,29.95,29.91,29.91,32745.0,29.94,29.95,29.91,29.91,32745.0
2020-12-04 13:45:00,29.9,29.91,29.89,29.9,22500.0,29.9,29.91,29.89,29.9,22500.0
2020-12-04 13:50:00,29.9,29.9,29.88,29.9,24000.0,29.9,29.9,29.88,29.9,24000.0
2020-12-04 13:55:00,29.9,29.91,29.87,29.87,11220.0,29.9,29.91,29.87,29.87,11220.0
2020-12-04 14:00:00,29.89,29.9,29.88,29.88,28785.0,29.89,29.9,29.88,29.88,28785.0
2020-12-04 14:05:00,29.88,29.91,29.88,29.88,25665.0,29.88,29.91,29.88,29.88,25665.0
2020-12-04 14:10:00,29.88,29.9,29.88,29.89,20250.0,29.88,29.9,29.88,29.89,20250.0
2020-12-04 14:15:00,29.9,29.92,29.89,29.9,23280.0,29.9,29.92,29.89,29.9,23280.0
2020-12-04 14:20:00,29.91,29.94,29.9,29.9,27405.0,29.91,29.94,29.9,29.9,27405.0
2020-12-04 14:25:00,29.91,29.91,29.88,29.89,12510.0,29.91,29.91,29.88,29.89,12510.0
2020-12-04 14:30:00,29.88,29.93,29.88,29.93,22500.0,29.88,29.93,29.88,29.93,22500.0
2020-12-04 14:35:00,29.93,29.93,29.88,29.9,25065.0,29.93,29.93,29.88,29.9,25065.0
2020-12-04 14:40:00,29.9,29.94,29.9,29.94,34215.0,29.9,29.94,29.9,29.94,34215.0
2020-12-04 14:45:00,29.96,29.97,29.95,29.96,27000.0,29.96,29.97,29.95,29.96,27000.0
2020-12-04 14:50:00,29.95,29.96,29.94,29.94,32265.0,29.95,29.96,29.94,29.94,32265.0
2020-12-04 14:55:00,29.96,29.99,29.95,29.98,31500.0,29.96,29.99,29.95,29.98,31500.0
2020-12-04 15:00:00,29.98,29.98,29.95,29.96,22500.0,29.98,29.98,29.95,29.96,22500.0
2020-12-04 15:05:00,29.96,29.98,29.96,29.98,16500.0,29.96,29.98,29.96,29.98,16500.0
2020-12-04 15:10:00,29.99,29.99,29.97,29.97,19905.0,29.99,29.99,29.97,29.97,19905.0
2020-12-04 15:15:00,29.97,30.02,29.96,30.01,32610.0,29.97,30.02,29.96,30.01,32610.0
2020-12-04 15:20:00,30.0,30.03,30.0,30.02,25080.0,30.0,30.03,30.0,30.02,25080.0
2020-12-04 15:25:00,30.02,30.03,30.01,30.03,24630.0,30.02,30.03,30.01,30.03,24630.0
2020-12-04 15:30:00,30.03,30.06,30.02,30.06,49500.0,30.03,30.06,30.02,30.06,49500.0
2020-12-04 15:35:00,30.05,30.05,30.02,30.02,40500.0,30.05,30.05,30.02,30.02,40500.0
2020-12-04 15:40:00,30.03,30.07,30.03,30.06,46020.0,30.03,30.07,30.03,30.06,46020.0
2020-12-04 15:45:00,30.06,30.06,30.04,30.04,72000.0,30.06,30.06,30.04,30.04,72000.0
2020-12-04 15:50:00,30.03,30.07,30.03,30.05,104100.0,30.03,30.07,30.03,30.05,104100.0
2020-12-04 15:55:00,30.05,30.05,29.99,30.0,264195.0,30.05,30.05,29.99,30.0,264195.0
2020-12-07 09:30:00,29.87,29.92,29.79,29.82,88830.0,29.87,29.92,29.79,29.82,88830.0
2020-12-07 09:35:00,29.87,29.91,29.85,29.9,25500.0,29.87,29.91,29.85,29.9,25500.0
2020-12-07 09:40:00,29.89,29.89,29.84,29.86,13500.0,29.89,29.89,29.84,29.86,13500.0
2020-12-07 09:45:00,29.91,29.91,29.85,29.87,10995.0,29.91,29.91,29.85,29.87,10995.0
2020-12-07 09:50:00,29.88,29.88,29.86,29.87,13500.0,29.88,29.88,29.86,29.87,13500.0
2020-12-07 09:55:00,29.89,29.89,29.85,29.85,24000.0,29.89,29.89,29.85,29.85,24000.0
2020-12-07 10:00:00,29.83,29.83,29.83,29.83,13500.0,29.83,29.83,29.83,29.83,13500.0
2020-12-07 10:05:00,29.82,29.82,29.76,29.78,16500.0,29.82,29.82,29.76,29.78,16500.0
2020-12-07 10:10:00,29.78,29.78,29.77,29.78,9000.0,29.78,29.78,29.77,29.78,9000.0
2020-12-07 10:15:00,29.79,29.79,29.76,29.77,38130.0,29.79,29.79,29.76,29.77,38130.0
2020-12-07 10:20:00,29.76,29.79,29.76,29.79,26160.0,29.76,29.79,29.76,29.79,26160.0
2020-12-07 10:25:00,29.8,29.8,29.78,29.79,21915.0,29.8,29.8,29.78,29.79,21915.0
2020-12-07 10:30:00,29.79,29.85,29.79,29.85,41910.0,29.79,29.85,29.79,29.85,41910.0
2020-12-07 10:35:00,29.85,29.87,29.82,29.82,33630.0,29.85,29.87,29.82,29.82,33630.0
2020-12-07 10:40:00,29.82,29.83,29.8,29.83,13500.0,29.82,29.83,29.8,29.83,13500.0
2020-12-07 10:45:00,29.83,29.86,29.83,29.85,23865.0,29.83,29.86,29.83,29.85,23865.0
2020-12-07 10:50:00,29.83,29.86,29.82,29.82,14850.0,29.83,29.86,29.82,29.82,14850.0
2020-12-07 10:55:00,29.8,29.8,29.77,29.77,54930.0,29.8,29.8,29.77,29.77,54930.0
2020-12-07 11:00:00,29.8,29.8,29.75,29.76,34725.0,29.8,29.8,29.75,29.76,34725.0
2020-12-07 11:05:00,29.76,29.76,29.7,29.7,16500.0,29.76,29.76,29.7,29.7,16500.0
2020-12-07 11:10:00,29.72,29.72,29.7,29.71,11040.0,29.72,29.72,29.7,29.71,11040.0
2020-12-07 11:15:00,29.73,29.74,29.72,29.73,17205.0,29.73,29.74,29.72,29.73,17205.0
2020-12-07 11:20:00,29.75,29.77,29.73,29.75,24075.0,29.75,29.77,29.73,29.75,24075.0
2020-12-07 11:25:00,29.74,29.75,29.73,29.74,18615.0,29.74,29.75,29.73,29.74,18615.0
2020-12-07 11:30:00,29.73,29.77,29.72,29.77,26670.0,29.73,29.77,29.72,29.77,26670.0
2020-12-07 11:35:00,29.78,29.8,29.77,29.77,28500.0,29.78,29.8,29.77,29.77,28500.0
2020-12-07 11:40:00,29.76,29.79,29.76,29.77,12000.0,29.76,29.79,29.76,29.77,12000.0
2020-12-07 11:45:00,29.79,29.86,29.79,29.85,11700.0,29.79,29.86,29.79,29.85,11700.0
2020-12-07 11:50:00,29.84,29.84,29.84,29.84,1500.0,29.84,29.84,29.84,29.84,1500.0
2020-12-07 11:55:00,29.84,29.9,29.82,29.88,48300.0,29.84,29.9,29.82,29.88,48300.0
2020-12-07 12:00:00,29.87,29.87,29.85,29.85,10500.0,29.87,29.87,29.85,29.85,10500.0
2020-12-07 12:05:00,29.85,29.88,29.85,29.87,34815.0,29.85,29.88,29.85,29.87,34815.0
2020-12-07 12:10:00,29.87,29.89,29.86,29.89,18000.0,29.87,29.89,29.86,29.89,18000.0
2020-12-07 12:15:00,29.88,29.88,29.86,29.87,33000.0,29.88,29.88,29.86,29.87,33000.0
2020-12-07 12:20:00,29.87,29.87,29.85,29.85,10500.0,29.87,29.87,29.85,29.85,10500.0
2020-12-07 12:25:00,29.86,29.87,29.86,29.86,20955.0,29.86,29.87,29.86,29.86,20955.0
2020-12-07 12:30:00,29.88,29.9,29.88,29.89,24090.0,29.88,29.9,29.88,29.89,24090.0
2020-12-07 12:35:00,29.88,29.88,29.86,29.87,17160.0,29.88,29.88,29.86,29.87,17160.0
2020-12-07 12:40:00,29.86,29.87,29.85,29.87,21000.0,29.86,29.87,29.85,29.87,21000.0
2020-12-07 12:45:00,29.86,29.88,29.86,29.88,93750.0,29.86,29.88,29.86,29.88,93750.0
2020-12-07 12:50:00,29.87,29.89,29.87,29.89,9000.0,29.87,29.89,29.87,29.89,9000.0
2020-12-07 12:55:00,29.88,29.88,29.85,29.86,33075.0,29.88,29.88,29.85,29.86,33075.0
2020-12-07 13:00:00,29.85,29.87,29.84,29.87,19500.0,29.85,29.87,29.84,29.87,19500.0
2020-12-07 13:05:00,29.86,29.88,29.86,29.88,9000.0,29.86,29.88,29.86,29.88,9000.0
2020-12-07 13:10:00,29.88,29.93,29.88,29.93,25500.0,29.88,29.93,29.88,29.93,25500.0
2020-12-07 13:15:00,29.95,29.96,29.93,29.96,19500.0,29.95,29.96,29.93,29.96,19500.0
2020-12-07 13:20:00,29.96,30.0,29.96,29.99,49800.0,29.96,30.0,29.96,29.99,49800.0
2020-12-07 13:25:00,29.99,29.99,29.95,29.95,25245.0,29.99,29.99,29.95,29.95,25245.0
2020-12-07 13:30:00,29.94,29.95,29.94,29.95,7500.0,29.94,29.95,29.94,29.95,7500.0
2020-12-07 13:35:00,29.97,29.99,29.97,29.99,8880.0,29.97,29.99,29.97,29.99,8880.0
2020-12-07 13:40:00,29.98,29.99,29.97,29.99,28500.0,29.98,29.99,29.97,29.99,28500.0
2020-12-07 13:45:00,29.99,30.0,29.95,29.95,30075.0,29.99,30.0,29.95,29.95,30075.0
2020-12-07 13:50:00,29.95,29.96,29.95,29.95,12750.0,29.95,29.96,29.95,29.95,12750.0
2020-12-07 13:55:00,29.96,29.96,29.91,29.94,31500.0,29.96,29.96,29.91,29.94,31500.0
2020-12-07 14:00:00,29.92,29.92,29.86,29.89,55335.0,29.92,29.92,29.86,29.89,55335.0
2020-12-07 14:05:00,29.89,29.91,29.89,29.91,25500.0,29.89,29.91,29.89,29.91,25500.0
2020-12-07 14:10:00,29.91,29.93,29.91,29.93,31500.0,29.91,29.93,29.91,29.93,31500.0
2020-12-07 14:15:00,29.94,29.95,29.92,29.94,22500.0,29.94,29.95,29.92,29.94,22500.0
2020-12-07 14:20:00,29.94,29.99,29.94,29.99,32355.0,29.94,29.99,29.94,29.99,32355.0
2020-12-07 14:25:00,29.98,29.99,29.97,29.97,22500.0,29.98,29.99,29.97,29.97,22500.0
2020-12-07 14:30:00,29.98,30.0,29.98,29.99,46500.0,29.98,30.0,29.98,29.99,46500.0
2020-12-07 14:35:00,29.98,30.01,29.97,29.98,90435.0,29.98,30.01,29.97,29.98,90435.0
2020-12-07 14:40:00,29.97,29.98,29.96,29.96,26970.0,29.97,29.98,29.96,29.96,26970.0
2020-12-07 14:45:00,29.96,29.97,29.94,29.95,37500.0,29.96,29.97,29.94,29.95,37500.0
2020-12-07 14:50:00,29.96,29.97,29.95,29.95,27000.0,29.96,29.97,29.95,29.95,27000.0
2020-12-07 14:55:00,29.95,29.95,29.92,29.92,22500.0,29.95,29.95,29.92,29.92,22500.0
2020-12-07 15:00:00,29.93,29.96,29.93,29.96,35100.0,29.93,29.96,29.93,29.96,35100.0
2020-12-07 15:05:00,29.96,29.97,29.95,29.97,34500.0,29.96,29.97,29.95,29.97,34500.0
2020-12-07 15:10:00,29.96,29.98,29.96,29.97,21000.0,29.96,29.98,29.96,29.97,21000.0
2020-12-07 15:15:00,29.98,29.98,29.97,29.98,27435.0,29.98,29.98,29.97,29.98,27435.0
2020-12-07 15:20:00,29.99,30.0,29.98,29.98,41625.0,29.99,30.0,29.98,29.98,41625.0
2020-12-07 15:25:00,29.99,30.0,29.96,29.97,66000.0,29.99,30.0,29.96,29.97,66000.0
2020-12-07 15:30:00,29.98,29.98,29.91,29.91,33000.0,29.98,29.98,29.91,29.91,33000.0
2020-12-07 15:35:00,29.92,29.92,29.87,29.88,63000.0,29.92,29.92,29.87,29.88,63000.0
2020-12-07 15:40:00,29.88,29.88,29.84,29.86,72090.0,29.88,29.88,29.84,29.86,72090.0
2020-12-07 15:45:00,29.86,29.9,29.84,29.87,55890.0,29.86,29.9,29.84,29.87,55890.0
2020-12-07 15:50:00,29.87,29.88,29.85,29.86,172035.0,29.87,29.88,29.85,29.86,172035.0
2020-12-07 15:55:00,29.86,29.9,29.86,29.9,201570.0,29.86,29.9,29.86,29.9,201570.0
2020-12-08 09:30:00,29.71,29.89,29.62,29.71,108285.0,29.71,29.89,29.62,29.71,108285.0
2020-12-08 09:35:00,29.67,29.71,29.56,29.59,64530.0,29.67,29.71,29.56,29.59,64530.0
2020-12-08 09:40:00,29.56,29.56,29.48,29.56,43500.0,29.56,29.56,29.48,29.56,43500.0
2020-12-08 09:45:00,29.55,29.59,29.54,29.56,7500.0,29.55,29.59,29.54,29.56,7500.0
2020-12-08 09:50:00,29.53,29.54,29.49,29.51,42375.0,29.53,29.54,29.49,29.51,42375.0
2020-12-08 09:55:00,29.57,29.62,29.57,29.62,13500.0,29.57,29.62,29.57,29.62,13500.0
2020-12-08 10:00:00,29.62,29.64,29.56,29.56,53355.0,29.62,29.64,29.56,29.56,53355.0
2020-12-08 10:05:00,29.6,29.64,29.59,29.6,53565.0,29.6,29.64,29.59,29.6,53565.0
2020-12-08 10:10:00,29.61,29.62,29.41,29.41,51000.0,29.61,29.62,29.41,29.41,51000.0
2020-12-08 10:15:00,29.41,29.47,29.35,29.35,169905.0,29.41,29.47,29.35,29.35,169905.0
2020-12-08 10:20:00,29.35,29.35,29.21,29.26,153870.0,29.35,29.35,29.21,29.26,153870.0
2020-12-08 10:25:00,29.25,29.26,29.21,29.24,69000.0,29.25,29.26,29.21,29.24,69000.0
2020-12-08 10:30:00,29.25,29.29,29.25,29.27,38115.0,29.25,29.29,29.25,29.27,38115.0
2020-12-08 10:35:00,29.28,29.3,29.25,29.25,28785.0,29.28,29.3,29.25,29.25,28785.0
2020-12-08 10:40:00,29.23,29.23,29.18,29.21,37500.0,29.23,29.23,29.18,29.21,37500.0
2020-12-08 10:45:00,29.19,29.24,29.17,29.24,41145.0,29.19,29.24,29.17,29.24,41145.0
2020-12-08 10:50:00,29.23,29.23,29.17,29.22,46500.0,29.23,29.23,29.17,29.22,46500.0
2020-12-08 10:55:00,29.28,29.28,29.25,29.26,42165.0,29.28,29.28,29.25,29.26,42165.0
2020-12-08 11:00:00,29.28,29.33,29.28,29.31,68790.0,29.28,29.33,29.28,29.31,68790.0
2020-12-08 11:05:00,29.32,29.33,29.28,29.29,73500.0,29.32,29.33,29.28,29.29,73500.0
2020-12-08 11:10:00,29.29,29.3,29.28,29.3,58485.0,29.29,29.3,29.28,29.3,58485.0
2020-12-08 11:15:00,29.31,29.39,29.31,29.38,56235.0,29.31,29.39,29.31,29.38,56235.0
2020-12-08 11:20:00,29.38,29.49,29.38,29.48,229800.0,29.38,29.49,29.38,29.48,229800.0
2020-12-08 11:25:00,29.48,29.52,29.44,29.44,83490.0,29.48,29.52,29.44,29.44,83490.0
2020-12-08 11:30:00,29.46,29.48,29.44,29.46,18000.0,29.46,29.48,29.44,29.46,18000.0
2020-12-08 11:35:00,29.47,29.47,29.46,29.46,3000.0,29.47,29.47,29.46,29.46,3000.0
2020-12-08 11:40:00,29.46,29.51,29.46,29.5,64845.0,29.46,29.51,29.46,29.5,64845.0
2020-12-08 11:45:00,29.51,29.56,29.5,29.54,65535.0,29.51,29.56,29.5,29.54,65535.0
2020-12-08 11:50:00,29.57,29.59,29.55,29.59,13500.0,29.57,29.59,29.55,29.59,13500.0
2020-12-08 11:55:00,29.59,29.59,29.58,29.59,30000.0,29.59,29.59,29.58,29.59,30000.0
2020-12-08 12:00:00,29.6,29.63,29.58,29.6,135330.0,29.6,29.63,29.58,29.6,135330.0
2020-12-08 12:05:00,29.59,29.59,29.55,29.55,76440.0,29.59,29.59,29.55,29.55,76440.0
2020-12-08 12:10:00,29.54,29.56,29.51,29.55,54210.0,29.54,29.56,29.51,29.55,54210.0
2020-12-08 12:15:00,29.54,29.55,29.51,29.53,75600.0,29.54,29.55,29.51,29.53,75600.0
2020-12-08 12:20:00,29.53,29.53,29.5,29.53,66990.0,29.53,29.53,29.5,29.53,66990.0
2020-12-08 12:25:00,29.52,29.53,29.51,29.52,76680.0,29.52,29.53,29.51,29.52,76680.0
2020-12-08 12:30:00,29.52,29.56,29.52,29.56,57030.0,29.52,29.56,29.52,29.56,57030.0
2020-12-08 12:35:00,29.6,29.6,29.56,29.58,42000.0,29.6,29.6,29.56,29.58,42000.0
2020-12-08 12:40:00,29.57,29.64,29.57,29.64,19215.0,29.57,29.64,29.57,29.64,19215.0
2020-12-08 12:45:00,29.62,29.62,29.59,29.6,16500.0,29.62,29.62,29.59,29.6,16500.0
2020-12-08 12:50:00,29.59,29.62,29.59,29.59,21000.0,29.59,29.62,29.59,29.59,21000.0
2020-12-08 12:55:00,29.6,29.6,29.59,29.6,22500.0,29.6,29.6,29.59,29.6,22500.0
2020-12-08 13:00:00,29.61,29.62,29.59,29.59,25500.0,29.61,29.62,29.59,29.59,25500.0
2020-12-08 13:05:00,29.58,29.61,29.58,29.61,60585.0,29.58,29.61,29.58,29.61,60585.0
2020-12-08 13:10:00,29.6,29.61,29.57,29.57,51000.0,29.6,29.61,29.57,29.57,51000.0
2020-12-08 13:15:00,29.56,29.56,29.55,29.55,31500.0,29.56,29.56,29.55,29.55,31500.0
2020-12-08 13:20:00,29.56,29.56,29.53,29.54,33000.0,29.56,29.56,29.53,29.54,33000.0
2020-12-08 13:25:00,29.54,29.54,29.52,29.52,28500.0,29.54,29.54,29.52,29.52,28500.0
2020-12-08 13:30:00,29.51,29.53,29.5,29.53,49500.0,29.51,29.53,29.5,29.53,49500.0
2020-12-08 13:35:00,29.54,29.54,29.53,29.54,18000.0,29.54,29.54,29.53,29.54,18000.0
2020-12-08 13:40:00,29.55,29.57,29.54,29.56,37155.0,29.55,29.57,29.54,29.56,37155.0
2020-12-08 13:45:00,29.56,29.59,29.56,29.58,19650.0,29.56,29.59,29.56,29.58,19650.0
2020-12-08 13:50:00,29.58,29.6,29.57,29.57,24735.0,29.58,29.6,29.57,29.57,24735.0
2020-12-08 13:55:00,29.57,29.57,29.53,29.54,30885.0,29.57,29.57,29.53,29.54,30885.0
2020-12-08 14:00:00,29.53,29.54,29.52,29.52,27000.0,29.53,29.54,29.52,29.52,27000.0
2020-12-08 14:05:00,29.52,29.54,29.5,29.52,52500.0,29.52,29.54,29.5,29.52,52500.0
2020-12-08 14:10:00,29.52,29.53,29.5,29.51,47550.0,29.52,29.53,29.5,29.51,47550.0
2020-12-08 14:15:00,29.51,29.51,29.51,29.51,6660.0,29.51,29.51,29.51,29.51,6660.0
2020-12-08 14:20:00,29.52,29.52,29.51,29.51,16605.0,29.52,29.52,29.51,29.51,16605.0
2020-12-08 14:25:00,29.5,29.56,29.5,29.56,88500.0,29.5,29.56,29.5,29.56,88500.0
2020-12-08 14:30:00,29.54,29.57,29.54,29.54,25500.0,29.54,29.57,29.54,29.54,25500.0
2020-12-08 14:35:00,29.54,29.55,29.53,29.53,24000.0,29.54,29.55,29.53,29.53,24000.0
2020-12-08 14:40:00,29.52,29.53,29.5,29.52,63135.0,29.52,29.53,29.5,29.52,63135.0
2020-12-08 14:45:00,29.51,29.51,29.45,29.46,31500.0,29.51,29.51,29.45,29.46,31500.0
2020-12-08 14:50:00,29.46,29.47,29.45,29.46,82500.0,29.46,29.47,29.45,29.46,82500.0
2020-12-08 14:55:00,29.46,29.47,29.45,29.45,44955.0,29.46,29.47,29.45,29.45,44955.0
2020-12-08 15:00:00,29.45,29.47,29.4,29.4,61470.0,29.45,29.47,29.4,29.4,61470.0
2020-12-08 15:05:00,29.41,29.42,29.41,29.41,14460.0,29.41,29.42,29.41,29.41,14460.0
2020-12-08 15:10:00,29.43,29.48,29.41,29.48,31815.0,29.43,29.48,29.41,29.48,31815.0
2020-12-08 15:15:00,29.5,29.5,29.47,29.47,48555.0,29.5,29.5,29.47,29.47,48555.0
2020-12-08 15:20:00,29.46,29.47,29.42,29.42,74235.0,29.46,29.47,29.42,29.42,74235.0
2020-12-08 15:25:00,29.43,29.43,29.41,29.41,42540.0,29.43,29.43,29.41,29.41,42540.0
2020-12-08 15:30:00,29.42,29.45,29.41,29.41,80415.0,29.42,29.45,29.41,29.41,80415.0
2020-12-08 15:35:00,29.41,29.41,29.36,29.39,99060.0,29.41,29.41,29.36,29.39,99060.0
2020-12-08 15:40:00,29.39,29.41,29.39,29.4,101835.0,29.39,29.41,29.39,29.4,101835.0
2020-12-08 15:45:00,29.4,29.43,29.4,29.41,192855.0,29.4,29.43,29.4,29.41,192855.0
2020-12-08 15:50:00,29.4,29.42,29.4,29.41,105840.0,29.4,29.42,29.4,29.41,105840.0
2020-12-08 15:55:00,29.42,29.42,29.33,29.33,807105.0,29.42,29.42,29.33,29.33,807105.0
2020-12-09 09:30:00,29.49,29.49,29.4,29.4,93690.0,29.49,29.49,29.4,29.4,93690.0
2020-12-09 09:35:00,29.47,29.56,29.45,29.5,24480.0,29.47,29.56,29.45,29.5,24480.0
2020-12-09 09:40:00,29.51,29.51,29.4,29.4,70755.0,29.51,29.51,29.4,29.4,70755.0
2020-12-09 09:45:00,29.4,29.43,29.38,29.42,30000.0,29.4,29.43,29.38,29.42,30000.0
2020-12-09 09:50:00,29.43,29.44,29.36,29.41,45120.0,29.43,29.44,29.36,29.41,45120.0
2020-12-09 09:55:00,29.41,29.44,29.36,29.36,48375.0,29.41,29.44,29.36,29.36,48375.0
2020-12-09 10:00:00,29.37,29.37,29.3,29.33,79515.0,29.37,29.37,29.3,29.33,79515.0
2020-12-09 10:05:00,29.34,29.34,29.27,29.28,64215.0,29.34,29.34,29.27,29.28,64215.0
2020-12-09 10:10:00,29.28,29.32,29.24,29.32,87885.0,29.28,29.32,29.24,29.32,87885.0
2020-12-09 10:15:00,29.31,29.45,29.31,29.45,54165.0,29.31,29.45,29.31,29.45,54165.0
2020-12-09 10:20:00,29.43,29.43,29.33,29.38,56295.0,29.43,29.43,29.33,29.38,56295.0
2020-12-09 10:25:00,29.41,29.41,29.34,29.37,88710.0,29.41,29.41,29.34,29.37,88710.0
2020-12-09 10:30:00,29.36,29.42,29.36,29.39,166575.0,29.36,29.42,29.36,29.39,166575.0
2020-12-09 10:35:00,29.4,29.42,29.35,29.4,161400.0,29.4,29.42,29.35,29.4,161400.0
2020-12-09 10:40:00,29.4,29.42,29.37,29.42,75855.0,29.4,29.42,29.37,29.42,75855.0
2020-12-09 10:45:00,29.41,29.42,29.33,29.42,64005.0,29.41,29.42,29.33,29.42,64005.0
2020-12-09 10:50:00,29.4,29.41,29.37,29.4,43185.0,29.4,29.41,29.37,29.4,43185.0
2020-12-09 10:55:00,29.41,29.41,29.34,29.39,82455.0,29.41,29.41,29.34,29.39,82455.0
2020-12-09 11:00:00,29.4,29.42,29.39,29.42,85320.0,29.4,29.42,29.39,29.42,85320.0
2020-12-09 11:05:00,29.44,29.44,29.37,29.37,71655.0,29.44,29.44,29.37,29.37,71655.0
2020-12-09 11:10:00,29.35,29.37,29.32,29.34,25500.0,29.35,29.37,29.32,29.34,25500.0
2020-12-09 11:15:00,29.34,29.37,29.34,29.36,28125.0,29.34,29.37,29.34,29.36,28125.0
2020-12-09 11:20:00,29.36,29.39,29.36,29.39,44625.0,29.36,29.39,29.36,29.39,44625.0
2020-12-09 11:25:00,29.39,29.44,29.38,29.43,85530.0,29.39,29.44,29.38,29.43,85530.0
2020-12-09 11:30:00,29.44,29.48,29.42,29.44,71040.0,29.44,29.48,29.42,29.44,71040.0
2020-12-09 11:35:00,29.45,29.48,29.42,29.43,44640.0,29.45,29.48,29.42,29.43,44640.0
2020-12-09 11:40:00,29.42,29.43,29.4,29.43,54930.0,29.42,29.43,29.4,29.43,54930.0
2020-12-09 11:45:00,29.43,29.43,29.36,29.37,49500.0,29.43,29.43,29.36,29.37,49500.0
2020-12-09 11:50:00,29.37,29.39,29.36,29.39,50670.0,29.37,29.39,29.36,29.39,50670.0
2020-12-09 11:55:00,29.4,29.41,29.39,29.39,46500.0,29.4,29.41,29.39,29.39,46500.0
2020-12-09 12:00:00,29.41,29.43,29.39,29.39,100500.0,29.41,29.43,29.39,29.39,100500.0
2020-12-09 12:05:00,29.42,29.42,29.4,29.41,85290.0,29.42,29.42,29.4,29.41,85290.0
2020-12-09 12:10:00,29.41,29.44,29.4,29.4,82005.0,29.41,29.44,29.4,29.4,82005.0
2020-12-09 12:15:00,29.41,29.45,29.4,29.44,63570.0,29.41,29.45,29.4,29.44,63570.0
2020-12-09 12:20:00,29.45,29.46,29.38,29.39,156000.0,29.45,29.46,29.38,29.39,156000.0
2020-12-09 12:25:00,29.4,29.43,29.39,29.41,58500.0,29.4,29.43,29.39,29.41,58500.0
2020-12-09 12:30:00,29.42,29.43,29.4,29.41,80025.0,29.42,29.43,29.4,29.41,80025.0
2020-12-09 12:35:00,29.4,29.41,29.37,29.41,65010.0,29.4,29.41,29.37,29.41,65010.0
2020-12-09 12:40:00,29.41,29.42,29.39,29.42,24255.0,29.41,29.42,29.39,29.42,24255.0
2020-12-09 12:45:00,29.41,29.45,29.41,29.41,78270.0,29.41,29.45,29.41,29.41,78270.0
2020-12-09 12:50:00,29.4,29.48,29.39,29.48,48000.0,29.4,29.48,29.39,29.48,48000.0
2020-12-09 12:55:00,29.47,29.48,29.43,29.48,213885.0,29.47,29.48,29.43,29.48,213885.0
2020-12-09 13:00:00,29.47,29.47,29.38,29.42,75045.0,29.47,29.47,29.38,29.42,75045.0
2020-12-09 13:05:00,29.41,29.45,29.4,29.4,66000.0,29.41,29.45,29.4,29.4,66000.0
2020-12-09 13:10:00,29.4,29.42,29.39,29.39,54000.0,29.4,29.42,29.39,29.39,54000.0
2020-12-09 13:15:00,29.4,29.4,29.32,29.33,60000.0,29.4,29.4,29.32,29.33,60000.0
2020-12-09 13:20:00,29.32,29.35,29.31,29.33,55980.0,29.32,29.35,29.31,29.33,55980.0
2020-12-09 13:25:00,29.33,29.34,29.3,29.32,85185.0,29.33,29.34,29.3,29.32,85185.0
2020-12-09 13:30:00,29.31,29.34,29.31,29.33,104610.0,29.31,29.34,29.31,29.33,104610.0
2020-12-09 13:35:00,29.31,29.32,29.29,29.32,102675.0,29.31,29.32,29.29,29.32,102675.0
2020-12-09 13:40:00,29.3,29.34,29.26,29.32,117300.0,29.3,29.34,29.26,29.32,117300.0
2020-12-09 13:45:00,29.31,29.34,29.31,29.33,46425.0,29.31,29.34,29.31,29.33,46425.0
2020-12-09 13:50:00,29.33,29.37,29.33,29.36,62055.0,29.33,29.37,29.33,29.36,62055.0
2020-12-09 13:55:00,29.36,29.37,29.32,29.36,64605.0,29.36,29.37,29.32,29.36,64605.0
2020-12-09 14:00:00,29.36,29.38,29.34,29.36,266100.0,29.36,29.38,29.34,29.36,266100.0
2020-12-09 14:05:00,29.35,29.38,29.34,29.36,104505.0,29.35,29.38,29.34,29.36,104505.0
2020-12-09 14:10:00,29.36,29.42,29.34,29.39,124935.0,29.36,29.42,29.34,29.39,124935.0
2020-12-09 14:15:00,29.4,29.41,29.36,29.38,147375.0,29.4,29.41,29.36,29.38,147375.0
2020-12-09 14:20:00,29.38,29.38,29.35,29.38,231450.0,29.38,29.38,29.35,29.38,231450.0
2020-12-09 14:25:00,29.37,29.46,29.36,29.46,108000.0,29.37,29.46,29.36,29.46,108000.0
2020-12-09 14:30:00,29.46,29.47,29.38,29.4,140160.0,29.46,29.47,29.38,29.4,140160.0
2020-12-09 14:35:00,29.42,29.43,29.38,29.4,81195.0,29.42,29.43,29.38,29.4,81195.0
2020-12-09 14:40:00,29.41,29.41,29.35,29.39,54000.0,29.41,29.41,29.35,29.39,54000.0
2020-12-09 14:45:00,29.39,29.49,29.39,29.46,123150.0,29.39,29.49,29.39,29.46,123150.0
2020-12-09 14:50:00,29.46,29.46,29.43,29.43,91500.0,29.46,29.46,29.43,29.43,91500.0
2020-12-09 14:55:00,29.43,29.49,29.42,29.48,49665.0,29.43,29.49,29.42,29.48,49665.0
2020-12-09 15:00:00,29.49,29.49,29.44,29.48,61170.0,29.49,29.49,29.44,29.48,61170.0
2020-12-09 15:05:00,29.5,29.5,29.49,29.49,49890.0,29.5,29.5,29.49,29.49,49890.0
2020-12-09 15:10:00,29.5,29.52,29.46,29.48,99030.0,29.5,29.52,29.46,29.48,99030.0
2020-12-09 15:15:00,29.48,29.48,29.44,29.45,54900.0,29.48,29.48,29.44,29.45,54900.0
2020-12-09 15:20:00,29.44,29.44,29.41,29.43,78540.0,29.44,29.44,29.41,29.43,78540.0
2020-12-09 15:25:00,29.42,29.42,29.39,29.42,54000.0,29.42,29.42,29.39,29.42,54000.0
2020-12-09 15:30:00,29.42,29.46,29.41,29.41,129030.0,29.42,29.46,29.41,29.41,129030.0
2020-12-09 15:35:00,29.41,29.47,29.39,29.46,67740.0,29.41,29.47,29.39,29.46,67740.0
2020-12-09 15:40:00,29.48,29.52,29.45,29.52,218310.0,29.48,29.52,29.45,29.52,218310.0
2020-12-09 15:45:00,29.52,29.53,29.49,29.5,146805.0,29.52,29.53,29.49,29.5,146805.0
2020-12-09 15:50:00,29.51,29.63,29.5,29.6,293250.0,29.51,29.63,29.5,29.6,293250.0
2020-12-09 15:55:00,29.6,29.64,29.57,29.61,409665.0,29.6,29.64,29.57,29.61,409665.0
2020-12-10 09:30:00,29.49,29.57,29.2,29.2,106260.0,29.49,29.57,29.2,29.2,106260.0
2020-12-10 09:35:00,29.31,29.31,29.15,29.23,80235.0,29.31,29.31,29.15,29.23,80235.0
2020-12-10 09:40:00,29.32,29.32,29.17,29.17,51585.0,29.32,29.32,29.17,29.17,51585.0
2020-12-10 09:45:00,29.16,29.25,29.16,29.23,54045.0,29.16,29.25,29.16,29.23,54045.0
2020-12-10 09:50:00,29.28,29.37,29.28,29.36,27000.0,29.28,29.37,29.28,29.36,27000.0
2020-12-10 09:55:00,29.39,29.41,29.36,29.41,40500.0,29.39,29.41,29.36,29.41,40500.0
2020-12-10 10:00:00,29.41,29.41,29.35,29.38,19200.0,29.41,29.41,29.35,29.38,19200.0
2020-12-10 10:05:00,29.4,29.4,29.37,29.4,32820.0,29.4,29.4,29.37,29.4,32820.0
2020-12-10 10:10:00,29.4,29.48,29.4,29.44,28500.0,29.4,29.48,29.4,29.44,28500.0
2020-12-10 10:15:00,29.44,29.47,29.44,29.47,10500.0,29.44,29.47,29.44,29.47,10500.0
2020-12-10 10:20:00,29.48,29.48,29.42,29.42,43590.0,29.48,29.48,29.42,29.42,43590.0
2020-12-10 10:25:00,29.41,29.43,29.4,29.4,21960.0,29.41,29.43,29.4,29.4,21960.0
2020-12-10 10:30:00,29.4,29.4,29.31,29.31,16500.0,29.4,29.4,29.31,29.31,16500.0
2020-12-10 10:35:00,29.35,29.38,29.34,29.37,41955.0,29.35,29.38,29.34,29.37,41955.0
2020-12-10 10:40:00,29.36,29.39,29.36,29.38,24735.0,29.36,29.39,29.36,29.38,24735.0
2020-12-10 10:45:00,29.38,29.4,29.37,29.4,43140.0,29.38,29.4,29.37,29.4,43140.0
2020-12-10 10:50:00,29.4,29.52,29.4,29.52,182235.0,29.4,29.52,29.4,29.52,182235.0
2020-12-10 10:55:00,29.5,29.58,29.49,29.57,92175.0,29.5,29.58,29.49,29.57,92175.0
2020-12-10 11:00:00,29.56,29.61,29.53,29.56,75630.0,29.56,29.61,29.53,29.56,75630.0
2020-12-10 11:05:00,29.57,29.61,29.54,29.54,30000.0,29.57,29.61,29.54,29.54,30000.0
2020-12-10 11:10:00,29.54,29.59,29.54,29.59,40875.0,29.54,29.59,29.54,29.59,40875.0
2020-12-10 11:15:00,29.59,29.63,29.58,29.61,46740.0,29.59,29.63,29.58,29.61,46740.0
2020-12-10 11:20:00,29.61,29.65,29.61,29.61,54630.0,29.61,29.65,29.61,29.61,54630.0
2020-12-10 11:25:00,29.62,29.63,29.58,29.61,27825.0,29.62,29.63,29.58,29.61,27825.0
2020-12-10 11:30:00,29.62,29.63,29.53,29.57,28800.0,29.62,29.63,29.53,29.57,28800.0
2020-12-10 11:35:00,29.56,29.6,29.56,29.59,370095.0,29.56,29.6,29.56,29.59,370095.0
2020-12-10 11:40:00,29.61,29.63,29.58,29.63,491745.0,29.61,29.63,29.58,29.63,491745.0
2020-12-10 11:45:00,29.61,29.62,29.6,29.61,31515.0,29.61,29.62,29.6,29.61,31515.0
2020-12-10 11:50:00,29.6,29.62,29.53,29.54,79500.0,29.6,29.62,29.53,29.54,79500.0
2020-12-10 11:55:00,29.54,29.59,29.49,29.59,180015.0,29.54,29.59,29.49,29.59,180015.0
2020-12-10 12:00:00,29.61,29.61,29.57,29.57,156900.0,29.61,29.61,29.57,29.57,156900.0
2020-12-10 12:05:00,29.58,29.6,29.58,29.58,22140.0,29.58,29.6,29.58,29.58,22140.0
2020-12-10 12:10:00,29.58,29.59,29.53,29.56,48270.0,29.58,29.59,29.53,29.56,48270.0
2020-12-10 12:15:00,29.56,29.56,29.52,29.52,21000.0,29.56,29.56,29.52,29.52,21000.0
2020-12-10 12:20:00,29.51,29.52,29.5,29.51,40500.0,29.51,29.52,29.5,29.51,40500.0
2020-12-10 12:25:00,29.52,29.54,29.51,29.51,16920.0,29.52,29.54,29.51,29.51,16920.0
2020-12-10 12:30:00,29.51,29.51,29.45,29.48,25530.0,29.51,29.51,29.45,29.48,25530.0
2020-12-10 12:35:00,29.52,29.53,29.51,29.51,18000.0,29.52,29.53,29.51,29.51,18000.0
2020-12-10 12:40:00,29.54,29.57,29.54,29.56,9000.0,29.54,29.57,29.54,29.56,9000.0
2020-12-10 12:45:00,29.55,29.59,29.55,29.58,28065.0,29.55,29.59,29.55,29.58,28065.0
2020-12-10 12:50:00,29.57,29.59,29.57,29.58,10500.0,29.57,29.59,29.57,29.58,10500.0
2020-12-10 12:55:00,29.57,29.57,29.55,29.56,15000.0,29.57,29.57,29.55,29.56,15000.0
2020-12-10 13:00:00,29.56,29.58,29.56,29.58,24000.0,29.56,29.58,29.56,29.58,24000.0
2020-12-10 13:05:00,29.58,29.6,29.57,29.59,39000.0,29.58,29.6,29.57,29.59,39000.0
2020-12-10 13:10:00,29.59,29.6,29.57,29.6,31605.0,29.59,29.6,29.57,29.6,31605.0
2020-12-10 13:15:00,29.62,29.63,29.6,29.63,25785.0,29.62,29.63,29.6,29.63,25785.0
2020-12-10 13:20:00,29.62,29.67,29.62,29.67,56670.0,29.62,29.67,29.62,29.67,56670.0
2020-12-10 13:25:00,29.67,29.68,29.65,29.65,30000.0,29.67,29.68,29.65,29.65,30000.0
2020-12-10 13:30:00,29.63,29.64,29.59,29.59,31665.0,29.63,29.64,29.59,29.59,31665.0
2020-12-10 13:35:00,29.59,29.6,29.58,29.6,31860.0,29.59,29.6,29.58,29.6,31860.0
2020-12-10 13:40:00,29.59,29.59,29.56,29.56,21000.0,29.59,29.59,29.56,29.56,21000.0
2020-12-10 13:45:00,29.55,29.55,29.5,29.5,54630.0,29.55,29.55,29.5,29.5,54630.0
2020-12-10 13:50:00,29.5,29.5,29.45,29.45,37170.0,29.5,29.5,29.45,29.45,37170.0
2020-12-10 13:55:00,29.45,29.45,29.42,29.43,24630.0,29.45,29.45,29.42,29.43,24630.0
2020-12-10 14:00:00,29.45,29.45,29.43,29.43,30000.0,29.45,29.45,29.43,29.43,30000.0
2020-12-10 14:05:00,29.43,29.43,29.38,29.41,99435.0,29.43,29.43,29.38,29.41,99435.0
2020-12-10 14:10:00,29.42,29.42,29.38,29.39,41385.0,29.42,29.42,29.38,29.39,41385.0
2020-12-10 14:15:00,29.38,29.41,29.36,29.4,44940.0,29.38,29.41,29.36,29.4,44940.0
2020-12-10 14:20:00,29.39,29.4,29.35,29.35,42120.0,29.39,29.4,29.35,29.35,42120.0
2020-12-10 14:25:00,29.37,29.41,29.37,29.41,39000.0,29.37,29.41,29.37,29.41,39000.0
2020-12-10 14:30:00,29.41,29.43,29.39,29.42,46245.0,29.41,29.43,29.39,29.42,46245.0
2020-12-10 14:35:00,29.42,29.42,29.4,29.42,39000.0,29.42,29.42,29.4,29.42,39000.0
2020-12-10 14:40:00,29.41,29.43,29.41,29.41,25500.0,29.41,29.43,29.41,29.41,25500.0
2020-12-10 14:45:00,29.42,29.45,29.41,29.44,39840.0,29.42,29.45,29.41,29.44,39840.0
2020-12-10 14:50:00,29.43,29.47,29.43,29.44,39165.0,29.43,29.47,29.43,29.44,39165.0
2020-12-10 14:55:00,29.45,29.48,29.44,29.47,102060.0,29.45,29.48,29.44,29.47,102060.0
2020-12-10 15:00:00,29.47,29.5,29.47,29.5,27000.0,29.47,29.5,29.47,29.5,27000.0
2020-12-10 15:05:00,29.49,29.49,29.44,29.45,126720.0,29.49,29.49,29.44,29.45,126720.0
2020-12-10 15:10:00,29.49,29.52,29.48,29.52,10500.0,29.49,29.52,29.48,29.52,10500.0
2020-12-10 15:15:00,29.51,29.55,29.49,29.55,92580.0,29.51,29.55,29.49,29.55,92580.0
2020-12-10 15:20:00,29.55,29.62,29.55,29.61,40935.0,29.55,29.62,29.55,29.61,40935.0
2020-12-10 15:25:00,29.63,29.65,29.59,29.65,42255.0,29.63,29.65,29.59,29.65,42255.0
2020-12-10 15:30:00,29.66,29.67,29.63,29.66,99165.0,29.66,29.67,29.63,29.66,99165.0
2020-12-10 15:35:00,29.65,29.67,29.64,29.67,376065.0,29.65,29.67,29.64,29.67,376065.0
2020-12-10 15:40:00,29.67,29.68,29.66,29.67,234405.0,29.67,29.68,29.66,29.67,234405.0
2020-12-10 15:45:00,29.67,29.69,29.67,29.68,82155.0,29.67,29.69,29.67,29.68,82155.0
2020-12-10 15:50:00,29.68,29.8,29.68,29.8,307245.0,29.68,29.8,29.68,29.8,307245.0
2020-12-10 15:55:00,29.78,29.78,29.71,29.73,554295.0,29.78,29.78,29.71,29.73,554295.0
2020-12-11 09:30:00,29.67,29.67,29.53,29.56,69810.0,29.67,29.67,29.53,29.56,69810.0
2020-12-11 09:35:00,29.57,29.68,29.57,29.61,60735.0,29.57,29.68,29.57,29.61,60735.0
2020-12-11 09:40:00,29.64,29.74,29.58,29.74,70500.0,29.64,29.74,29.58,29.74,70500.0
2020-12-11 09:45:00,29.79,29.87,29.77,29.87,128820.0,29.79,29.87,29.77,29.87,128820.0
2020-12-11 09:50:00,29.87,29.93,29.84,29.88,74235.0,29.87,29.93,29.84,29.88,74235.0
2020-12-11 09:55:00,29.92,29.92,29.87,29.88,19500.0,29.92,29.92,29.87,29.88,19500.0
2020-12-11 10:00:00,29.86,29.94,29.86,29.93,49875.0,29.86,29.94,29.86,29.93,49875.0
2020-12-11 10:05:00,29.89,29.97,29.89,29.96,75390.0,29.89,29.97,29.89,29.96,75390.0
2020-12-11 10:10:00,29.96,30.06,29.95,30.06,186615.0,29.96,30.06,29.95,30.06,186615.0
2020-12-11 10:15:00,30.06,30.08,29.95,29.97,102405.0,30.06,30.08,29.95,29.97,102405.0
2020-12-11 10:20:00,29.93,29.99,29.89,29.91,118635.0,29.93,29.99,29.89,29.91,118635.0
2020-12-11 10:25:00,29.91,29.98,29.91,29.92,27195.0,29.91,29.98,29.91,29.92,27195.0
2020-12-11 10:30:00,29.91,29.93,29.9,29.91,54000.0,29.91,29.93,29.9,29.91,54000.0
2020-12-11 10:35:00,29.9,29.96,29.89,29.96,69570.0,29.9,29.96,29.89,29.96,69570.0
2020-12-11 10:40:00,29.94,29.97,29.94,29.96,85485.0,29.94,29.97,29.94,29.96,85485.0
2020-12-11 10:45:00,29.94,30.0,29.94,30.0,62250.0,29.94,30.0,29.94,30.0,62250.0
2020-12-11 10:50:00,29.98,30.0,29.93,29.97,86670.0,29.98,30.0,29.93,29.97,86670.0
2020-12-11 10:55:00,29.96,30.01,29.96,30.0,43695.0,29.96,30.01,29.96,30.0,43695.0
2020-12-11 11:00:00,30.0,30.0,29.91,29.93,73500.0,30.0,30.0,29.91,29.93,73500.0
2020-12-11 11:05:00,29.93,29.93,29.84,29.84,76815.0,29.93,29.93,29.84,29.84,76815.0
2020-12-11 11:10:00,29.85,29.89,29.84,29.89,34500.0,29.85,29.89,29.84,29.89,34500.0
2020-12-11 11:15:00,29.87,29.87,29.83,29.83,29490.0,29.87,29.87,29.83,29.83,29490.0
2020-12-11 11:20:00,29.82,29.85,29.82,29.83,38580.0,29.82,29.85,29.82,29.83,38580.0
2020-12-11 11:25:00,29.83,29.83,29.72,29.73,177000.0,29.83,29.83,29.72,29.73,177000.0
2020-12-11 11:30:00,29.72,29.73,29.69,29.7,66720.0,29.72,29.73,29.69,29.7,66720.0
2020-12-11 11:35:00,29.69,29.71,29.67,29.71,64185.0,29.69,29.71,29.67,29.71,64185.0
2020-12-11 11:40:00,29.7,29.77,29.7,29.76,139395.0,29.7,29.77,29.7,29.76,139395.0
2020-12-11 11:45:00,29.73,29.79,29.72,29.77,180555.0,29.73,29.79,29.72,29.77,180555.0
2020-12-11 11:50:00,29.79,29.79,29.75,29.76,72180.0,29.79,29.79,29.75,29.76,72180.0
2020-12-11 11:55:00,29.77,29.77,29.73,29.76,40890.0,29.77,29.77,29.73,29.76,40890.0
2020-12-11 12:00:00,29.76,29.77,29.64,29.64,39075.0,29.76,29.77,29.64,29.64,39075.0
2020-12-11 12:05:00,29.69,29.71,29.66,29.67,54480.0,29.69,29.71,29.66,29.67,54480.0
2020-12-11 12:10:00,29.69,29.69,29.66,29.67,67680.0,29.69,29.69,29.66,29.67,67680.0
2020-12-11 12:15:00,29.69,29.71,29.66,29.66,57000.0,29.69,29.71,29.66,29.66,57000.0
2020-12-11 12:20:00,29.66,29.7,29.66,29.7,33210.0,29.66,29.7,29.66,29.7,33210.0
2020-12-11 12:25:00,29.72,29.72,29.69,29.69,29055.0,29.72,29.72,29.69,29.69,29055.0
2020-12-11 12:30:00,29.68,29.7,29.66,29.66,28110.0,29.68,29.7,29.66,29.66,28110.0
2020-12-11 12:35:00,29.66,29.69,29.64,29.64,60240.0,29.66,29.69,29.64,29.64,60240.0
2020-12-11 12:40:00,29.65,29.71,29.65,29.71,48600.0,29.65,29.71,29.65,29.71,48600.0
2020-12-11 12:45:00,29.71,29.72,29.69,29.71,37710.0,29.71,29.72,29.69,29.71,37710.0
2020-12-11 12:50:00,29.7,29.73,29.7,29.7,45285.0,29.7,29.73,29.7,29.7,45285.0
2020-12-11 12:55:00,29.69,29.71,29.67,29.71,19860.0,29.69,29.71,29.67,29.71,19860.0
2020-12-11 13:00:00,29.7,29.72,29.7,29.72,36135.0,29.7,29.72,29.7,29.72,36135.0
2020-12-11 13:05:00,29.72,29.73,29.69,29.73,48105.0,29.72,29.73,29.69,29.73,48105.0
2020-12-11 13:10:00,29.74,29.77,29.73,29.77,102000.0,29.74,29.77,29.73,29.77,102000.0
2020-12-11 13:15:00,29.77,29.78,29.76,29.77,39255.0,29.77,29.78,29.76,29.77,39255.0
2020-12-11 13:20:00,29.77,29.81,29.77,29.79,31500.0,29.77,29.81,29.77,29.79,31500.0
2020-12-11 13:25:00,29.79,29.85,29.79,29.85,15000.0,29.79,29.85,29.79,29.85,15000.0
2020-12-11 13:30:00,29.83,29.86,29.83,29.86,16500.0,29.83,29.86,29.83,29.86,16500.0
2020-12-11 13:35:00,29.86,29.9,29.86,29.89,21690.0,29.86,29.9,29.86,29.89,21690.0
2020-12-11 13:40:00,29.91,29.93,29.86,29.86,45000.0,29.91,29.93,29.86,29.86,45000.0
2020-12-11 13:45:00,29.87,29.9,29.86,29.9,30000.0,29.87,29.9,29.86,29.9,30000.0
2020-12-11 13:50:00,29.9,29.9,29.86,29.87,48420.0,29.9,29.9,29.86,29.87,48420.0
2020-12-11 13:55:00,29.87,29.87,29.85,29.86,48150.0,29.87,29.87,29.85,29.86,48150.0
2020-12-11 14:00:00,29.86,29.86,29.82,29.82,56430.0,29.86,29.86,29.82,29.82,56430.0
2020-12-11 14:05:00,29.83,29.85,29.83,29.84,25530.0,29.83,29.85,29.83,29.84,25530.0
2020-12-11 14:10:00,29.84,29.87,29.84,29.84,23490.0,29.84,29.87,29.84,29.84,23490.0
2020-12-11 14:15:00,29.88,29.88,29.83,29.86,27645.0,29.88,29.88,29.83,29.86,27645.0
2020-12-11 14:20:00,29.85,29.87,29.84,29.87,15000.0,29.85,29.87,29.84,29.87,15000.0
2020-12-11 14:25:00,29.87,29.87,29.85,29.85,22980.0,29.87,29.87,29.85,29.85,22980.0
2020-12-11 14:30:00,29.88,29.92,29.86,29.91,347520.0,29.88,29.92,29.86,29.91,347520.0
2020-12-11 14:35:00,29.91,29.92,29.9,29.9,67815.0,29.91,29.92,29.9,29.9,67815.0
2020-12-11 14:40:00,29.91,29.91,29.88,29.89,63075.0,29.91,29.91,29.88,29.89,63075.0
2020-12-11 14:45:00,29.91,29.92,29.89,29.9,52665.0,29.91,29.92,29.89,29.9,52665.0
2020-12-11 14:50:00,29.9,29.9,29.89,29.9,49410.0,29.9,29.9,29.89,29.9,49410.0
2020-12-11 14:55:00,29.9,29.91,29.86,29.88,46050.0,29.9,29.91,29.86,29.88,46050.0
2020-12-11 15:00:00,29.87,29.87,29.8,29.87,57000.0,29.87,29.87,29.8,29.87,57000.0
2020-12-11 15:05:00,29.85,29.86,29.83,29.86,51000.0,29.85,29.86,29.83,29.86,51000.0
2020-12-11 15:10:00,29.85,29.87,29.85,29.87,24285.0,29.85,29.87,29.85,29.87,24285.0
2020-12-11 15:15:00,29.86,29.89,29.86,29.89,68130.0,29.86,29.89,29.86,29.89,68130.0
2020-12-11 15:20:00,29.89,29.89,29.85,29.85,39000.0,29.89,29.89,29.85,29.85,39000.0
2020-12-11 15:25:00,29.86,29.87,29.86,29.87,7500.0,29.86,29.87,29.86,29.87,7500.0
2020-12-11 15:30:00,29.86,29.9,29.86,29.9,36000.0,29.86,29.9,29.86,29.9,36000.0
2020-12-11 15:35:00,29.9,29.9,29.88,29.89,132495.0,29.9,29.9,29.88,29.89,132495.0
2020-12-11 15:40:00,29.9,29.9,29.86,29.87,58410.0,29.9,29.9,29.86,29.87,58410.0
2020-12-11 15:45:00,29.87,29.88,29.8,29.82,99000.0,29.87,29.88,29.8,29.82,99000.0
2020-12-11 15:50:00,29.81,29.87,29.8,29.83,427725.0,29.81,29.87,29.8,29.83,427725.0
2020-12-11 15:55:00,29.83,29.89,29.81,29.86,269550.0,29.83,29.89,29.81,29.86,269550.0
2020-12-14 09:30:00,30.01,30.13,29.98,30.04,93645.0,30.01,30.13,29.98,30.04,93645.0
2020-12-14 09:35:00,30.09,30.13,30.07,30.13,66300.0,30.09,30.13,30.07,30.13,66300.0
2020-12-14 09:40:00,30.17,30.2,30.16,30.2,24000.0,30.17,30.2,30.16,30.2,24000.0
2020-12-14 09:45:00,30.2,30.33,30.19,30.33,151470.0,30.2,30.33,30.19,30.33,151470.0
2020-12-14 09:50:00,30.35,30.39,30.34,30.34,73095.0,30.35,30.39,30.34,30.34,73095.0
2020-12-14 09:55:00,30.37,30.39,30.32,30.34,94350.0,30.37,30.39,30.32,30.34,94350.0
2020-12-14 10:00:00,30.35,30.42,30.34,30.42,51405.0,30.35,30.42,30.34,30.42,51405.0
2020-12-14 10:05:00,30.42,30.43,30.38,30.43,34500.0,30.42,30.43,30.38,30.43,34500.0
2020-12-14 10:10:00,30.45,30.49,30.43,30.47,47625.0,30.45,30.49,30.43,30.47,47625.0
2020-12-14 10:15:00,30.46,30.59,30.46,30.59,65865.0,30.46,30.59,30.46,30.59,65865.0
2020-12-14 10:20:00,30.6,30.67,30.59,30.6,65145.0,30.6,30.67,30.59,30.6,65145.0
2020-12-14 10:25:00,30.62,30.62,30.52,30.56,70305.0,30.62,30.62,30.52,30.56,70305.0
2020-12-14 10:30:00,30.57,30.61,30.55,30.55,62355.0,30.57,30.61,30.55,30.55,62355.0
2020-12-14 10:35:00,30.56,30.57,30.49,30.54,41625.0,30.56,30.57,30.49,30.54,41625.0
2020-12-14 10:40:00,30.52,30.55,30.49,30.55,50085.0,30.52,30.55,30.49,30.55,50085.0
2020-12-14 10:45:00,30.55,30.55,30.44,30.46,125130.0,30.55,30.55,30.44,30.46,125130.0
2020-12-14 10:50:00,30.47,30.48,30.43,30.43,51750.0,30.47,30.48,30.43,30.43,51750.0
2020-12-14 10:55:00,30.42,30.42,30.32,30.33,41130.0,30.42,30.42,30.32,30.33,41130.0
2020-12-14 11:00:00,30.34,30.36,30.3,30.3,91230.0,30.34,30.36,30.3,30.3,91230.0
2020-12-14 11:05:00,30.29,30.3,30.2,30.2,143160.0,30.29,30.3,30.2,30.2,143160.0
2020-12-14 11:10:00,30.21,30.21,30.16,30.17,80205.0,30.21,30.21,30.16,30.17,80205.0
2020-12-14 11:15:00,30.18,30.22,30.11,30.11,57000.0,30.18,30.22,30.11,30.11,57000.0
2020-12-14 11:20:00,30.11,30.11,30.05,30.09,56955.0,30.11,30.11,30.05,30.09,56955.0
2020-12-14 11:25:00,30.08,30.08,29.99,29.99,44010.0,30.08,30.08,29.99,29.99,44010.0
2020-12-14 11:30:00,29.99,29.99,29.93,29.99,31500.0,29.99,29.99,29.93,29.99,31500.0
2020-12-14 11:35:00,29.98,30.08,29.96,30.08,75990.0,29.98,30.08,29.96,30.08,75990.0
2020-12-14 11:40:00,30.1,30.17,30.1,30.17,37500.0,30.1,30.17,30.1,30.17,37500.0
2020-12-14 11:45:00,30.17,30.18,30.13,30.13,40500.0,30.17,30.18,30.13,30.13,40500.0
2020-12-14 11:50:00,30.11,30.13,30.1,30.11,55500.0,30.11,30.13,30.1,30.11,55500.0
2020-12-14 11:55:00,30.13,30.14,30.1,30.1,30000.0,30.13,30.14,30.1,30.1,30000.0
2020-12-14 12:00:00,30.12,30.12,30.08,30.1,19500.0,30.12,30.12,30.08,30.1,19500.0
2020-12-14 12:05:00,30.13,30.15,30.1,30.1,49500.0,30.13,30.15,30.1,30.1,49500.0
2020-12-14 12:10:00,30.11,30.11,30.07,30.07,38205.0,30.11,30.11,30.07,30.07,38205.0
2020-12-14 12:15:00,30.08,30.09,30.08,30.09,50295.0,30.08,30.09,30.08,30.09,50295.0
2020-12-14 12:20:00,30.1,30.12,30.07,30.07,51000.0,30.1,30.12,30.07,30.07,51000.0
2020-12-14 12:25:00,30.06,30.13,30.04,30.13,46500.0,30.06,30.13,30.04,30.13,46500.0
2020-12-14 12:30:00,30.12,30.16,30.11,30.16,30000.0,30.12,30.16,30.11,30.16,30000.0
2020-12-14 12:35:00,30.16,30.17,30.13,30.14,30000.0,30.16,30.17,30.13,30.14,30000.0
2020-12-14 12:40:00,30.15,30.17,30.13,30.16,34350.0,30.15,30.17,30.13,30.16,34350.0
2020-12-14 12:45:00,30.17,30.19,30.16,30.16,22500.0,30.17,30.19,30.16,30.16,22500.0
2020-12-14 12:50:00,30.16,30.19,30.15,30.18,60570.0,30.16,30.19,30.15,30.18,60570.0
2020-12-14 12:55:00,30.18,30.18,30.15,30.17,12000.0,30.18,30.18,30.15,30.17,12000.0
2020-12-14 13:00:00,30.2,30.2,30.14,30.14,45000.0,30.2,30.2,30.14,30.14,45000.0
2020-12-14 13:05:00,30.14,30.14,30.12,30.13,28500.0,30.14,30.14,30.12,30.13,28500.0
2020-12-14 13:10:00,30.13,30.16,30.12,30.14,37500.0,30.13,30.16,30.12,30.14,37500.0
2020-12-14 13:15:00,30.14,30.16,30.12,30.15,30000.0,30.14,30.16,30.12,30.15,30000.0
2020-12-14 13:20:00,30.15,30.15,30.07,30.07,31500.0,30.15,30.15,30.07,30.07,31500.0
2020-12-14 13:25:00,30.09,30.14,30.09,30.12,54990.0,30.09,30.14,30.09,30.12,54990.0
2020-12-14 13:30:00,30.15,30.16,30.13,30.14,30000.0,30.15,30.16,30.13,30.14,30000.0
2020-12-14 13:35:00,30.15,30.18,30.15,30.18,31500.0,30.15,30.18,30.15,30.18,31500.0
2020-12-14 13:40:00,30.17,30.2,30.17,30.2,15000.0,30.17,30.2,30.17,30.2,15000.0
2020-12-14 13:45:00,30.21,30.22,30.19,30.22,40425.0,30.21,30.22,30.19,30.22,40425.0
2020-12-14 13:50:00,30.23,30.25,30.23,30.24,42195.0,30.23,30.25,30.23,30.24,42195.0
2020-12-14 13:55:00,30.25,30.29,30.24,30.24,58500.0,30.25,30.29,30.24,30.24,58500.0
2020-12-14 14:00:00,30.26,30.27,30.22,30.23,27000.0,30.26,30.27,30.22,30.23,27000.0
2020-12-14 14:05:00,30.21,30.23,30.18,30.19,45555.0,30.21,30.23,30.18,30.19,45555.0
2020-12-14 14:10:00,30.2,30.22,30.15,30.15,28500.0,30.2,30.22,30.15,30.15,28500.0
2020-12-14 14:15:00,30.13,30.14,30.08,30.1,40515.0,30.13,30.14,30.08,30.1,40515.0
2020-12-14 14:20:00,30.1,30.1,30.01,30.03,34500.0,30.1,30.1,30.01,30.03,34500.0
2020-12-14 14:25:00,30.05,30.06,30.02,30.05,33240.0,30.05,30.06,30.02,30.05,33240.0
2020-12-14 14:30:00,30.03,30.03,29.99,29.99,58500.0,30.03,30.03,29.99,29.99,58500.0
2020-12-14 14:35:00,30.0,30.04,29.99,30.01,33375.0,30.0,30.04,29.99,30.01,33375.0
2020-12-14 14:40:00,30.01,30.03,29.99,30.03,27000.0,30.01,30.03,29.99,30.03,27000.0
2020-12-14 14:45:00,30.02,30.07,30.0,30.04,25500.0,30.02,30.07,30.0,30.04,25500.0
2020-12-14 14:50:00,30.04,30.08,30.04,30.06,31500.0,30.04,30.08,30.04,30.06,31500.0
2020-12-14 14:55:00,30.08,30.08,30.05,30.07,31020.0,30.08,30.08,30.05,30.07,31020.0
2020-12-14 15:00:00,30.06,30.08,30.06,30.08,24000.0,30.06,30.08,30.06,30.08,24000.0
2020-12-14 15:05:00,30.09,30.09,30.03,30.05,48000.0,30.09,30.09,30.03,30.05,48000.0
2020-12-14 15:10:00,30.06,30.09,30.06,30.08,31500.0,30.06,30.09,30.06,30.08,31500.0
2020-12-14 15:15:00,30.09,30.1,30.06,30.09,29280.0,30.09,30.1,30.06,30.09,29280.0
2020-12-14 15:20:00,30.09,30.12,30.08,30.12,30435.0,30.09,30.12,30.08,30.12,30435.0
2020-12-14 15:25:00,30.1,30.11,30.07,30.07,69000.0,30.1,30.11,30.07,30.07,69000.0
2020-12-14 15:30:00,30.07,30.07,30.02,30.02,198450.0,30.07,30.07,30.02,30.02,198450.0
2020-12-14 15:35:00,30.03,30.04,30.01,30.01,62400.0,30.03,30.04,30.01,30.01,62400.0
2020-12-14 15:40:00,30.01,30.01,29.94,29.95,316005.0,30.01,30.01,29.94,29.95,316005.0
2020-12-14 15:45:00,29.95,29.96,29.9,29.94,109245.0,29.95,29.96,29.9,29.94,109245.0
2020-12-14 15:50:00,29.94,29.94,29.82,29.87,378270.0,29.94,29.94,29.82,29.87,378270.0
2020-12-14 15:55:00,29.87,29.89,29.8,29.82,437895.0,29.87,29.89,29.8,29.82,437895.0
2020-12-15 09:30:00,30.07,30.11,30.04,30.04,52800.0,30.07,30.11,30.04,30.04,52800.0
2020-12-15 09:35:00,30.03,30.11,30.01,30.11,19500.0,30.03,30.11,30.01,30.11,19500.0
2020-12-15 09:40:00,30.1,30.1,30.04,30.06,9000.0,30.1,30.1,30.04,30.06,9000.0
2020-12-15 09:45:00,30.07,30.1,30.02,30.06,22500.0,30.07,30.1,30.02,30.06,22500.0
2020-12-15 09:50:00,30.07,30.08,30.02,30.03,19470.0,30.07,30.08,30.02,30.03,19470.0
2020-12-15 09:55:00,29.99,29.99,29.87,29.93,67230.0,29.99,29.99,29.87,29.93,67230.0
2020-12-15 10:00:00,29.92,29.97,29.9,29.92,59100.0,29.92,29.97,29.9,29.92,59100.0
2020-12-15 10:05:00,29.94,30.03,29.93,29.97,27600.0,29.94,30.03,29.93,29.97,27600.0
2020-12-15 10:10:00,29.99,30.04,29.99,30.0,22530.0,29.99,30.04,29.99,30.0,22530.0
2020-12-15 10:15:00,30.0,30.02,29.97,30.02,27330.0,30.0,30.02,29.97,30.02,27330.0
2020-12-15 10:20:00,30.0,30.03,29.96,29.98,30000.0,30.0,30.03,29.96,29.98,30000.0
2020-12-15 10:25:00,30.0,30.03,30.0,30.03,3000.0,30.0,30.03,30.0,30.03,3000.0
2020-12-15 10:30:00,30.01,30.05,30.01,30.04,28500.0,30.01,30.05,30.01,30.04,28500.0
2020-12-15 10:35:00,30.02,30.09,30.0,30.06,32205.0,30.02,30.09,30.0,30.06,32205.0
2020-12-15 10:40:00,30.06,30.06,30.03,30.04,25500.0,30.06,30.06,30.03,30.04,25500.0
2020-12-15 10:45:00,30.06,30.11,30.05,30.09,24000.0,30.06,30.11,30.05,30.09,24000.0
2020-12-15 10:50:00,30.04,30.09,30.03,30.07,24000.0,30.04,30.09,30.03,30.07,24000.0
2020-12-15 10:55:00,30.06,30.08,30.06,30.06,10500.0,30.06,30.08,30.06,30.06,10500.0
2020-12-15 11:00:00,30.06,30.07,30.05,30.06,21555.0,30.06,30.07,30.05,30.06,21555.0
2020-12-15 11:05:00,30.02,30.12,30.01,30.09,25650.0,30.02,30.12,30.01,30.09,25650.0
2020-12-15 11:10:00,30.1,30.1,30.06,30.09,81150.0,30.1,30.1,30.06,30.09,81150.0
2020-12-15 11:15:00,30.1,30.11,30.08,30.1,49320.0,30.1,30.11,30.08,30.1,49320.0
2020-12-15 11:20:00,30.11,30.14,30.1,30.14,28500.0,30.11,30.14,30.1,30.14,28500.0
2020-12-15 11:25:00,30.13,30.14,30.1,30.1,32595.0,30.13,30.14,30.1,30.1,32595.0
2020-12-15 11:30:00,30.13,30.13,30.09,30.09,38175.0,30.13,30.13,30.09,30.09,38175.0
2020-12-15 11:35:00,30.1,30.11,30.08,30.1,36750.0,30.1,30.11,30.08,30.1,36750.0
2020-12-15 11:40:00,30.1,30.1,30.06,30.07,40815.0,30.1,30.1,30.06,30.07,40815.0
2020-12-15 11:45:00,30.08,30.08,30.05,30.05,11775.0,30.08,30.08,30.05,30.05,11775.0
2020-12-15 11:50:00,30.05,30.07,30.05,30.05,34500.0,30.05,30.07,30.05,30.05,34500.0
2020-12-15 11:55:00,30.05,30.06,30.03,30.06,33000.0,30.05,30.06,30.03,30.06,33000.0
2020-12-15 12:00:00,30.08,30.08,30.0,30.0,22500.0,30.08,30.08,30.0,30.0,22500.0
2020-12-15 12:05:00,30.03,30.05,29.98,29.99,46755.0,30.03,30.05,29.98,29.99,46755.0
2020-12-15 12:10:00,29.96,29.98,29.95,29.95,16875.0,29.96,29.98,29.95,29.95,16875.0
2020-12-15 12:15:00,29.96,29.99,29.94,29.96,40500.0,29.96,29.99,29.94,29.96,40500.0
2020-12-15 12:20:00,29.96,29.97,29.92,29.92,24000.0,29.96,29.97,29.92,29.92,24000.0
2020-12-15 12:25:00,29.94,29.95,29.93,29.93,42000.0,29.94,29.95,29.93,29.93,42000.0
2020-12-15 12:30:00,29.94,29.95,29.93,29.93,24120.0,29.94,29.95,29.93,29.93,24120.0
2020-12-15 12:35:00,29.93,29.96,29.93,29.96,18000.0,29.93,29.96,29.93,29.96,18000.0
2020-12-15 12:40:00,29.96,29.98,29.95,29.98,31500.0,29.96,29.98,29.95,29.98,31500.0
2020-12-15 12:45:00,30.0,30.05,29.99,30.03,66090.0,30.0,30.05,29.99,30.03,66090.0
2020-12-15 12:50:00,30.05,30.1,30.03,30.05,140115.0,30.05,30.1,30.03,30.05,140115.0
2020-12-15 12:55:00,30.07,30.07,30.04,30.06,28500.0,30.07,30.07,30.04,30.06,28500.0
2020-12-15 13:00:00,30.06,30.11,30.06,30.07,54885.0,30.06,30.11,30.06,30.07,54885.0
2020-12-15 13:05:00,30.06,30.09,30.03,30.04,21000.0,30.06,30.09,30.03,30.04,21000.0
2020-12-15 13:10:00,30.05,30.06,30.04,30.05,27000.0,30.05,30.06,30.04,30.05,27000.0
2020-12-15 13:15:00,30.05,30.08,30.05,30.08,13500.0,30.05,30.08,30.05,30.08,13500.0
2020-12-15 13:20:00,30.09,30.1,30.06,30.08,54000.0,30.09,30.1,30.06,30.08,54000.0
2020-12-15 13:25:00,30.06,30.06,30.02,30.06,51390.0,30.06,30.06,30.02,30.06,51390.0
2020-12-15 13:30:00,30.06,30.11,30.04,30.06,78000.0,30.06,30.11,30.04,30.06,78000.0
2020-12-15 13:35:00,30.06,30.08,30.06,30.08,325740.0,30.06,30.08,30.06,30.08,325740.0
2020-12-15 13:40:00,30.08,30.09,30.04,30.05,330330.0,30.08,30.09,30.04,30.05,330330.0
2020-12-15 13:45:00,30.07,30.07,30.01,30.01,46755.0,30.07,30.07,30.01,30.01,46755.0
2020-12-15 13:50:00,30.02,30.02,30.0,30.02,7500.0,30.02,30.02,30.0,30.02,7500.0
2020-12-15 13:55:00,30.03,30.03,29.95,29.96,35010.0,30.03,30.03,29.95,29.96,35010.0
2020-12-15 14:00:00,29.97,30.0,29.96,30.0,94170.0,29.97,30.0,29.96,30.0,94170.0
2020-12-15 14:05:00,30.0,30.01,29.99,29.99,27555.0,30.0,30.01,29.99,29.99,27555.0
2020-12-15 14:10:00,30.01,30.05,30.01,30.05,15000.0,30.01,30.05,30.01,30.05,15000.0
2020-12-15 14:15:00,30.03,30.05,30.02,30.03,30000.0,30.03,30.05,30.02,30.03,30000.0
2020-12-15 14:20:00,30.03,30.03,30.01,30.01,19500.0,30.03,30.03,30.01,30.01,19500.0
2020-12-15 14:25:00,30.03,30.03,30.0,30.0,22500.0,30.03,30.03,30.0,30.0,22500.0
2020-12-15 14:30:00,30.0,30.01,29.98,29.99,27000.0,30.0,30.01,29.98,29.99,27000.0
2020-12-15 14:35:00,30.0,30.0,29.97,29.98,22500.0,30.0,30.0,29.97,29.98,22500.0
2020-12-15 14:40:00,29.97,30.0,29.96,29.96,119550.0,29.97,30.0,29.96,29.96,119550.0
2020-12-15 14:45:00,29.98,29.98,29.9,29.92,124110.0,29.98,29.98,29.9,29.92,124110.0
2020-12-15 14:50:00,29.93,29.95,29.91,29.92,115440.0,29.93,29.95,29.91,29.92,115440.0
2020-12-15 14:55:00,29.92,29.94,29.91,29.91,37500.0,29.92,29.94,29.91,29.91,37500.0
2020-12-15 15:00:00,29.92,29.94,29.9,29.92,70485.0,29.92,29.94,29.9,29.92,70485.0
2020-12-15 15:05:00,29.92,29.95,29.91,29.95,76515.0,29.92,29.95,29.91,29.95,76515.0
2020-12-15 15:10:00,29.95,30.02,29.95,29.99,72510.0,29.95,30.02,29.95,29.99,72510.0
2020-12-15 15:15:00,30.0,30.01,29.97,29.97,81000.0,30.0,30.01,29.97,29.97,81000.0
2020-12-15 15:20:00,29.97,29.97,29.9,29.91,175980.0,29.97,29.97,29.9,29.91,175980.0
2020-12-15 15:25:00,29.92,29.92,29.88,29.88,50505.0,29.92,29.92,29.88,29.88,50505.0
2020-12-15 15:30:00,29.89,29.91,29.87,29.88,89895.0,29.89,29.91,29.87,29.88,89895.0
2020-12-15 15:35:00,29.88,29.88,29.82,29.85,96000.0,29.88,29.88,29.82,29.85,96000.0
2020-12-15 15:40:00,29.85,29.88,29.84,29.85,126195.0,29.85,29.88,29.84,29.85,126195.0
2020-12-15 15:45:00,29.85,29.88,29.81,29.85,159000.0,29.85,29.88,29.81,29.85,159000.0
2020-12-15 15:50:00,29.86,29.94,29.85,29.93,295245.0,29.86,29.94,29.85,29.93,295245.0
2020-12-15 15:55:00,29.93,29.95,29.91,29.92,582285.0,29.93,29.95,29.91,29.92,582285.0
2020-12-16 09:30:00,29.9,30.03,29.88,30.0,100485.0,29.9,30.03,29.88,30.0,100485.0
2020-12-16 09:35:00,30.07,30.15,30.03,30.05,88500.0,30.07,30.15,30.03,30.05,88500.0
2020-12-16 09:40:00,30.04,30.18,30.04,30.16,76500.0,30.04,30.18,30.04,30.16,76500.0
2020-12-16 09:45:00,30.2,30.28,30.2,30.26,65790.0,30.2,30.28,30.2,30.26,65790.0
2020-12-16 09:50:00,30.29,30.31,30.19,30.19,117315.0,30.29,30.31,30.19,30.19,117315.0
2020-12-16 09:55:00,30.19,30.2,30.13,30.14,33420.0,30.19,30.2,30.13,30.14,33420.0
2020-12-16 10:00:00,30.12,30.17,30.11,30.14,39180.0,30.12,30.17,30.11,30.14,39180.0
2020-12-16 10:05:00,30.16,30.18,30.07,30.18,76575.0,30.16,30.18,30.07,30.18,76575.0
2020-12-16 10:10:00,30.2,30.23,30.19,30.19,37335.0,30.2,30.23,30.19,30.19,37335.0
2020-12-16 10:15:00,30.19,30.28,30.16,30.23,78000.0,30.19,30.28,30.16,30.23,78000.0
2020-12-16 10:20:00,30.25,30.26,30.21,30.25,48825.0,30.25,30.26,30.21,30.25,48825.0
2020-12-16 10:25:00,30.3,30.3,30.25,30.25,34500.0,30.3,30.3,30.25,30.25,34500.0
2020-12-16 10:30:00,30.26,30.27,30.16,30.18,43500.0,30.26,30.27,30.16,30.18,43500.0
2020-12-16 10:35:00,30.16,30.21,30.12,30.19,116490.0,30.16,30.21,30.12,30.19,116490.0
2020-12-16 10:40:00,30.17,30.19,30.14,30.16,49500.0,30.17,30.19,30.14,30.16,49500.0
2020-12-16 10:45:00,30.17,30.21,30.11,30.11,70815.0,30.17,30.21,30.11,30.11,70815.0
2020-12-16 10:50:00,30.14,30.19,30.14,30.19,21060.0,30.14,30.19,30.14,30.19,21060.0
2020-12-16 10:55:00,30.21,30.21,30.12,30.12,39000.0,30.21,30.21,30.12,30.12,39000.0
2020-12-16 11:00:00,30.13,30.15,30.08,30.13,72525.0,30.13,30.15,30.08,30.13,72525.0
2020-12-16 11:05:00,30.15,30.17,30.11,30.11,61860.0,30.15,30.17,30.11,30.11,61860.0
2020-12-16 11:10:00,30.08,30.08,30.05,30.07,21000.0,30.08,30.08,30.05,30.07,21000.0
2020-12-16 11:15:00,30.09,30.14,30.08,30.12,16500.0,30.09,30.14,30.08,30.12,16500.0
2020-12-16 11:20:00,30.15,30.18,30.06,30.1,26175.0,30.15,30.18,30.06,30.1,26175.0
2020-12-16 11:25:00,30.11,30.13,30.09,30.13,29310.0,30.11,30.13,30.09,30.13,29310.0
2020-12-16 11:30:00,30.11,30.17,30.11,30.17,23700.0,30.11,30.17,30.11,30.17,23700.0
2020-12-16 11:35:00,30.17,30.17,30.14,30.15,55500.0,30.17,30.17,30.14,30.15,55500.0
2020-12-16 11:40:00,30.14,30.21,30.14,30.19,57315.0,30.14,30.21,30.14,30.19,57315.0
2020-12-16 11:45:00,30.19,30.2,30.12,30.13,59580.0,30.19,30.2,30.12,30.13,59580.0
2020-12-16 11:50:00,30.13,30.14,30.1,30.11,56835.0,30.13,30.14,30.1,30.11,56835.0
2020-12-16 11:55:00,30.1,30.13,30.1,30.13,16500.0,30.1,30.13,30.1,30.13,16500.0
2020-12-16 12:00:00,30.12,30.13,30.09,30.13,33000.0,30.12,30.13,30.09,30.13,33000.0
2020-12-16 12:05:00,30.13,30.17,30.11,30.12,38295.0,30.13,30.17,30.11,30.12,38295.0
2020-12-16 12:10:00,30.11,30.17,30.1,30.16,30165.0,30.11,30.17,30.1,30.16,30165.0
2020-12-16 12:15:00,30.2,30.2,30.15,30.15,39000.0,30.2,30.2,30.15,30.15,39000.0
2020-12-16 12:20:00,30.15,30.19,30.15,30.18,30000.0,30.15,30.19,30.15,30.18,30000.0
2020-12-16 12:25:00,30.17,30.2,30.14,30.2,25560.0,30.17,30.2,30.14,30.2,25560.0
2020-12-16 12:30:00,30.2,30.2,30.16,30.19,28500.0,30.2,30.2,30.16,30.19,28500.0
2020-12-16 12:35:00,30.2,30.21,30.19,30.21,13500.0,30.2,30.21,30.19,30.21,13500.0
2020-12-16 12:40:00,30.21,30.22,30.17,30.17,63000.0,30.21,30.22,30.17,30.17,63000.0
2020-12-16 12:45:00,30.2,30.21,30.18,30.19,25575.0,30.2,30.21,30.18,30.19,25575.0
2020-12-16 12:50:00,30.19,30.23,30.19,30.23,16725.0,30.19,30.23,30.19,30.23,16725.0
2020-12-16 12:55:00,30.24,30.24,30.2,30.24,64500.0,30.24,30.24,30.2,30.24,64500.0
2020-12-16 13:00:00,30.24,30.28,30.24,30.27,12000.0,30.24,30.28,30.24,30.27,12000.0
2020-12-16 13:05:00,30.29,30.29,30.27,30.28,43500.0,30.29,30.29,30.27,30.28,43500.0
2020-12-16 13:10:00,30.27,30.29,30.25,30.29,37530.0,30.27,30.29,30.25,30.29,37530.0
2020-12-16 13:15:00,30.28,30.29,30.26,30.27,51465.0,30.28,30.29,30.26,30.27,51465.0
2020-12-16 13:20:00,30.29,30.3,30.25,30.25,43515.0,30.29,30.3,30.25,30.25,43515.0
2020-12-16 13:25:00,30.25,30.26,30.25,30.26,9000.0,30.25,30.26,30.25,30.26,9000.0
2020-12-16 13:30:00,30.27,30.29,30.26,30.28,24000.0,30.27,30.29,30.26,30.28,24000.0
2020-12-16 13:35:00,30.28,30.29,30.28,30.28,22500.0,30.28,30.29,30.28,30.28,22500.0
2020-12-16 13:40:00,30.28,30.28,30.26,30.26,40500.0,30.28,30.28,30.26,30.26,40500.0
2020-12-16 13:45:00,30.24,30.24,30.21,30.21,19500.0,30.24,30.24,30.21,30.21,19500.0
2020-12-16 13:50:00,30.22,30.23,30.22,30.23,13500.0,30.22,30.23,30.22,30.23,13500.0
2020-12-16 13:55:00,30.21,30.24,30.2,30.24,25500.0,30.21,30.24,30.2,30.24,25500.0
2020-12-16 14:00:00,30.26,30.3,30.17,30.18,51000.0,30.26,30.3,30.17,30.18,51000.0
2020-12-16 14:05:00,30.23,30.23,30.19,30.22,22500.0,30.23,30.23,30.19,30.22,22500.0
2020-12-16 14:10:00,30.22,30.22,30.17,30.19,50970.0,30.22,30.22,30.17,30.19,50970.0
2020-12-16 14:15:00,30.19,30.25,30.18,30.25,33000.0,30.19,30.25,30.18,30.25,33000.0
2020-12-16 14:20:00,30.26,30.27,30.25,30.25,33000.0,30.26,30.27,30.25,30.25,33000.0
2020-12-16 14:25:00,30.27,30.28,30.27,30.27,30000.0,30.27,30.28,30.27,30.27,30000.0
2020-12-16 14:30:00,30.29,30.32,30.29,30.3,48675.0,30.29,30.32,30.29,30.3,48675.0
2020-12-16 14:35:00,30.33,30.38,30.32,30.34,67500.0,30.33,30.38,30.32,30.34,67500.0
2020-12-16 14:40:00,30.31,30.34,30.3,30.34,37770.0,30.31,30.34,30.3,30.34,37770.0
2020-12-16 14:45:00,30.34,30.34,30.28,30.34,81585.0,30.34,30.34,30.28,30.34,81585.0
2020-12-16 14:50:00,30.33,30.35,30.31,30.34,105480.0,30.33,30.35,30.31,30.34,105480.0
2020-12-16 14:55:00,30.34,30.42,30.32,30.42,84885.0,30.34,30.42,30.32,30.42,84885.0
2020-12-16 15:00:00,30.4,30.42,30.36,30.37,82020.0,30.4,30.42,30.36,30.37,82020.0
2020-12-16 15:05:00,30.38,30.4,30.38,30.39,61500.0,30.38,30.4,30.38,30.39,61500.0
2020-12-16 15:10:00,30.39,30.42,30.38,30.39,54750.0,30.39,30.42,30.38,30.39,54750.0
2020-12-16 15:15:00,30.4,30.41,30.38,30.41,40500.0,30.4,30.41,30.38,30.41,40500.0
2020-12-16 15:20:00,30.41,30.44,30.41,30.43,60000.0,30.41,30.44,30.41,30.43,60000.0
2020-12-16 15:25:00,30.42,30.47,30.41,30.46,95025.0,30.42,30.47,30.41,30.46,95025.0
2020-12-16 15:30:00,30.46,30.47,30.42,30.42,120015.0,30.46,30.47,30.42,30.42,120015.0
2020-12-16 15:35:00,30.42,30.42,30.33,30.35,139875.0,30.42,30.42,30.33,30.35,139875.0
2020-12-16 15:40:00,30.35,30.4,30.34,30.4,102060.0,30.35,30.4,30.34,30.4,102060.0
2020-12-16 15:45:00,30.38,30.42,30.37,30.42,130845.0,30.38,30.42,30.37,30.42,130845.0
2020-12-16 15:50:00,30.41,30.42,30.3,30.3,357450.0,30.41,30.42,30.3,30.3,357450.0
2020-12-16 15:55:00,30.33,30.38,30.32,30.32,463440.0,30.33,30.38,30.32,30.32,463440.0
2020-12-17 09:30:00,30.42,30.54,30.39,30.51,170115.0,30.42,30.54,30.39,30.51,170115.0
2020-12-17 09:35:00,30.55,30.55,30.36,30.41,39000.0,30.55,30.55,30.36,30.41,39000.0
2020-12-17 09:40:00,30.49,30.52,30.4,30.4,48000.0,30.49,30.52,30.4,30.4,48000.0
2020-12-17 09:45:00,30.44,30.45,30.44,30.44,6000.0,30.44,30.45,30.44,30.44,6000.0
2020-12-17 09:50:00,30.43,30.43,30.35,30.35,30120.0,30.43,30.43,30.35,30.35,30120.0
2020-12-17 09:55:00,30.42,30.42,30.34,30.35,9600.0,30.42,30.42,30.34,30.35,9600.0
2020-12-17 10:00:00,30.4,30.41,30.37,30.37,34305.0,30.4,30.41,30.37,30.37,34305.0
2020-12-17 10:05:00,30.36,30.36,30.27,30.27,79500.0,30.36,30.36,30.27,30.27,79500.0
2020-12-17 10:10:00,30.25,30.25,30.18,30.19,92250.0,30.25,30.25,30.18,30.19,92250.0
2020-12-17 10:15:00,30.19,30.24,30.15,30.23,135615.0,30.19,30.24,30.15,30.23,135615.0
2020-12-17 10:20:00,30.22,30.22,30.15,30.19,173295.0,30.22,30.22,30.15,30.19,173295.0
2020-12-17 10:25:00,30.19,30.23,30.18,30.22,34500.0,30.19,30.23,30.18,30.22,34500.0
2020-12-17 10:30:00,30.27,30.32,30.27,30.32,39000.0,30.27,30.32,30.27,30.32,39000.0
2020-12-17 10:35:00,30.3,30.34,30.3,30.3,22500.0,30.3,30.34,30.3,30.3,22500.0
2020-12-17 10:40:00,30.32,30.35,30.3,30.35,22725.0,30.32,30.35,30.3,30.35,22725.0
2020-12-17 10:45:00,30.34,30.38,30.33,30.38,16500.0,30.34,30.38,30.33,30.38,16500.0
2020-12-17 10:50:00,30.36,30.36,30.33,30.35,28830.0,30.36,30.36,30.33,30.35,28830.0
2020-12-17 10:55:00,30.36,30.41,30.36,30.38,55500.0,30.36,30.41,30.36,30.38,55500.0
2020-12-17 11:00:00,30.37,30.37,30.3,30.33,34095.0,30.37,30.37,30.3,30.33,34095.0
2020-12-17 11:05:00,30.34,30.37,30.32,30.36,51360.0,30.34,30.37,30.32,30.36,51360.0
2020-12-17 11:10:00,30.34,30.35,30.28,30.28,27150.0,30.34,30.35,30.28,30.28,27150.0
2020-12-17 11:15:00,30.29,30.31,30.28,30.28,27750.0,30.29,30.31,30.28,30.28,27750.0
2020-12-17 11:20:00,30.27,30.29,30.27,30.28,22500.0,30.27,30.29,30.27,30.28,22500.0
2020-12-17 11:25:00,30.27,30.27,30.24,30.26,22545.0,30.27,30.27,30.24,30.26,22545.0
2020-12-17 11:30:00,30.25,30.26,30.2,30.2,43500.0,30.25,30.26,30.2,30.2,43500.0
2020-12-17 11:35:00,30.19,30.19,30.13,30.14,10500.0,30.19,30.19,30.13,30.14,10500.0
2020-12-17 11:40:00,30.15,30.17,30.12,30.16,22500.0,30.15,30.17,30.12,30.16,22500.0
2020-12-17 11:45:00,30.16,30.16,30.12,30.12,22500.0,30.16,30.16,30.12,30.12,22500.0
2020-12-17 11:50:00,30.13,30.13,30.11,30.11,13140.0,30.13,30.13,30.11,30.11,13140.0
2020-12-17 11:55:00,30.1,30.13,30.08,30.11,36210.0,30.1,30.13,30.08,30.11,36210.0
2020-12-17 12:00:00,30.07,30.13,30.07,30.12,36000.0,30.07,30.13,30.07,30.12,36000.0
2020-12-17 12:05:00,30.15,30.15,30.1,30.1,15000.0,30.15,30.15,30.1,30.1,15000.0
2020-12-17 12:10:00,30.1,30.1,29.99,29.99,95520.0,30.1,30.1,29.99,29.99,95520.0
2020-12-17 12:15:00,29.98,30.0,29.98,29.99,34500.0,29.98,30.0,29.98,29.99,34500.0
2020-12-17 12:20:00,29.98,29.99,29.88,29.9,39000.0,29.98,29.99,29.88,29.9,39000.0
2020-12-17 12:25:00,29.89,29.92,29.89,29.89,28500.0,29.89,29.92,29.89,29.89,28500.0
2020-12-17 12:30:00,29.89,29.92,29.88,29.88,28500.0,29.89,29.92,29.88,29.88,28500.0
2020-12-17 12:35:00,29.89,29.9,29.81,29.85,33000.0,29.89,29.9,29.81,29.85,33000.0
2020-12-17 12:40:00,29.86,29.89,29.85,29.87,37500.0,29.86,29.89,29.85,29.87,37500.0
2020-12-17 12:45:00,29.86,29.88,29.85,29.85,9000.0,29.86,29.88,29.85,29.85,9000.0
2020-12-17 12:50:00,29.88,29.88,29.83,29.87,46140.0,29.88,29.88,29.83,29.87,46140.0
2020-12-17 12:55:00,29.88,29.93,29.88,29.93,17325.0,29.88,29.93,29.88,29.93,17325.0
2020-12-17 13:00:00,29.9,29.92,29.88,29.88,28500.0,29.9,29.92,29.88,29.88,28500.0
2020-12-17 13:05:00,29.87,29.94,29.86,29.94,37500.0,29.87,29.94,29.86,29.94,37500.0
2020-12-17 13:10:00,29.94,30.02,29.94,29.99,67500.0,29.94,30.02,29.94,29.99,67500.0
2020-12-17 13:15:00,30.02,30.05,30.01,30.05,16500.0,30.02,30.05,30.01,30.05,16500.0
2020-12-17 13:20:00,30.05,30.09,30.05,30.08,45015.0,30.05,30.09,30.05,30.08,45015.0
2020-12-17 13:25:00,30.06,30.07,30.03,30.07,54660.0,30.06,30.07,30.03,30.07,54660.0
2020-12-17 13:30:00,30.08,30.14,30.08,30.14,34500.0,30.08,30.14,30.08,30.14,34500.0
2020-12-17 13:35:00,30.14,30.16,30.12,30.14,57000.0,30.14,30.16,30.12,30.14,57000.0
2020-12-17 13:40:00,30.14,30.19,30.14,30.14,58380.0,30.14,30.19,30.14,30.14,58380.0
2020-12-17 13:45:00,30.14,30.15,30.1,30.13,41760.0,30.14,30.15,30.1,30.13,41760.0
2020-12-17 13:50:00,30.13,30.14,30.12,30.14,46500.0,30.13,30.14,30.12,30.14,46500.0
2020-12-17 13:55:00,30.13,30.18,30.13,30.16,52500.0,30.13,30.18,30.13,30.16,52500.0
2020-12-17 14:00:00,30.17,30.2,30.14,30.18,41955.0,30.17,30.2,30.14,30.18,41955.0
2020-12-17 14:05:00,30.19,30.19,30.16,30.18,28500.0,30.19,30.19,30.16,30.18,28500.0
2020-12-17 14:10:00,30.19,30.19,30.13,30.14,42000.0,30.19,30.19,30.13,30.14,42000.0
2020-12-17 14:15:00,30.16,30.16,30.09,30.11,42000.0,30.16,30.16,30.09,30.11,42000.0
2020-12-17 14:20:00,30.11,30.13,30.08,30.1,33000.0,30.11,30.13,30.08,30.1,33000.0
2020-12-17 14:25:00,30.12,30.12,30.1,30.11,39000.0,30.12,30.12,30.1,30.11,39000.0
2020-12-17 14:30:00,30.11,30.15,30.1,30.14,42000.0,30.11,30.15,30.1,30.14,42000.0
2020-12-17 14:35:00,30.15,30.18,30.13,30.13,46500.0,30.15,30.18,30.13,30.13,46500.0
2020-12-17 14:40:00,30.14,30.18,30.13,30.18,63000.0,30.14,30.18,30.13,30.18,63000.0
2020-12-17 14:45:00,30.19,30.21,30.18,30.2,165630.0,30.19,30.21,30.18,30.2,165630.0
2020-12-17 14:50:00,30.2,30.23,30.18,30.23,142155.0,30.2,30.23,30.18,30.23,142155.0
2020-12-17 14:55:00,30.21,30.23,30.18,30.22,70755.0,30.21,30.23,30.18,30.22,70755.0
2020-12-17 15:00:00,30.22,30.24,30.16,30.2,75060.0,30.22,30.24,30.16,30.2,75060.0
2020-12-17 15:05:00,30.21,30.22,30.2,30.21,53655.0,30.21,30.22,30.2,30.21,53655.0
2020-12-17 15:10:00,30.21,30.25,30.2,30.23,66300.0,30.21,30.25,30.2,30.23,66300.0
2020-12-17 15:15:00,30.24,30.28,30.23,30.24,63375.0,30.24,30.28,30.23,30.24,63375.0
2020-12-17 15:20:00,30.24,30.26,30.23,30.25,54105.0,30.24,30.26,30.23,30.25,54105.0
2020-12-17 15:25:00,30.25,30.28,30.23,30.25,45000.0,30.25,30.28,30.23,30.25,45000.0
2020-12-17 15:30:00,30.25,30.26,30.19,30.19,60405.0,30.25,30.26,30.19,30.19,60405.0
2020-12-17 15:35:00,30.21,30.23,30.19,30.21,134985.0,30.21,30.23,30.19,30.21,134985.0
2020-12-17 15:40:00,30.22,30.24,30.17,30.2,165855.0,30.22,30.24,30.17,30.2,165855.0
2020-12-17 15:45:00,30.2,30.2,30.14,30.14,102300.0,30.2,30.2,30.14,30.14,102300.0
2020-12-17 15:50:00,30.11,30.15,30.08,30.12,238185.0,30.11,30.15,30.08,30.12,238185.0
2020-12-17 15:55:00,30.12,30.13,30.09,30.12,500160.0,30.12,30.13,30.09,30.12,500160.0
2020-12-18 09:30:00,30.15,30.24,30.15,30.23,1119945.0,30.15,30.24,30.15,30.23,1119945.0
2020-12-18 09:35:00,30.21,30.28,30.21,30.28,16500.0,30.21,30.28,30.21,30.28,16500.0
2020-12-18 09:40:00,30.24,30.29,30.22,30.23,57360.0,30.24,30.29,30.22,30.23,57360.0
2020-12-18 09:45:00,30.17,30.18,30.14,30.17,18000.0,30.17,30.18,30.14,30.17,18000.0
2020-12-18 09:50:00,30.15,30.17,30.08,30.15,40500.0,30.15,30.17,30.08,30.15,40500.0
2020-12-18 09:55:00,30.16,30.24,30.14,30.2,24000.0,30.16,30.24,30.14,30.2,24000.0
2020-12-18 10:00:00,30.18,30.25,30.16,30.2,42600.0,30.18,30.25,30.16,30.2,42600.0
2020-12-18 10:05:00,30.2,30.2,30.11,30.12,177300.0,30.2,30.2,30.11,30.12,177300.0
2020-12-18 10:10:00,30.13,30.21,30.13,30.21,33000.0,30.13,30.21,30.13,30.21,33000.0
2020-12-18 10:15:00,30.19,30.22,30.18,30.21,25500.0,30.19,30.22,30.18,30.21,25500.0
2020-12-18 10:20:00,30.2,30.23,30.18,30.21,331500.0,30.2,30.23,30.18,30.21,331500.0
2020-12-18 10:25:00,30.27,30.27,30.12,30.19,381210.0,30.27,30.27,30.12,30.19,381210.0
2020-12-18 10:30:00,30.22,30.22,30.13,30.13,74955.0,30.22,30.22,30.13,30.13,74955.0
2020-12-18 10:35:00,30.15,30.16,30.11,30.15,79500.0,30.15,30.16,30.11,30.15,79500.0
2020-12-18 10:40:00,30.17,30.19,30.17,30.19,18000.0,30.17,30.19,30.17,30.19,18000.0
2020-12-18 10:45:00,30.21,30.23,30.19,30.22,42000.0,30.21,30.23,30.19,30.22,42000.0
2020-12-18 10:50:00,30.21,30.21,30.15,30.15,28710.0,30.21,30.21,30.15,30.15,28710.0
2020-12-18 10:55:00,30.16,30.16,30.12,30.12,12000.0,30.16,30.16,30.12,30.12,12000.0
2020-12-18 11:00:00,30.11,30.12,30.06,30.06,28815.0,30.11,30.12,30.06,30.06,28815.0
2020-12-18 11:05:00,30.06,30.11,30.06,30.11,29175.0,30.06,30.11,30.06,30.11,29175.0
2020-12-18 11:10:00,30.08,30.09,30.01,30.01,23880.0,30.08,30.09,30.01,30.01,23880.0
2020-12-18 11:15:00,29.99,29.99,29.9,29.92,64455.0,29.99,29.99,29.9,29.92,64455.0
2020-12-18 11:20:00,29.91,30.02,29.91,30.0,67530.0,29.91,30.02,29.91,30.0,67530.0
2020-12-18 11:25:00,30.03,30.06,30.02,30.06,21000.0,30.03,30.06,30.02,30.06,21000.0
2020-12-18 11:30:00,30.06,30.06,30.01,30.01,28500.0,30.06,30.06,30.01,30.01,28500.0
2020-12-18 11:35:00,30.02,30.03,30.01,30.01,31080.0,30.02,30.03,30.01,30.01,31080.0
2020-12-18 11:40:00,30.01,30.01,29.97,29.97,6000.0,30.01,30.01,29.97,29.97,6000.0
2020-12-18 11:45:00,30.0,30.0,29.97,29.97,6000.0,30.0,30.0,29.97,29.97,6000.0
2020-12-18 11:50:00,29.97,30.0,29.95,30.0,19800.0,29.97,30.0,29.95,30.0,19800.0
2020-12-18 11:55:00,29.99,30.0,29.97,29.98,43170.0,29.99,30.0,29.97,29.98,43170.0
2020-12-18 12:00:00,29.97,30.01,29.95,30.0,162000.0,29.97,30.01,29.95,30.0,162000.0
2020-12-18 12:05:00,30.02,30.02,30.02,30.02,9000.0,30.02,30.02,30.02,30.02,9000.0
2020-12-18 12:10:00,30.03,30.08,30.03,30.07,24000.0,30.03,30.08,30.03,30.07,24000.0
2020-12-18 12:15:00,30.06,30.09,30.05,30.09,47280.0,30.06,30.09,30.05,30.09,47280.0
2020-12-18 12:20:00,30.12,30.13,30.1,30.1,25500.0,30.12,30.13,30.1,30.1,25500.0
2020-12-18 12:25:00,30.1,30.12,30.09,30.12,24000.0,30.1,30.12,30.09,30.12,24000.0
2020-12-18 12:30:00,30.1,30.11,30.08,30.09,24750.0,30.1,30.11,30.08,30.09,24750.0
2020-12-18 12:35:00,30.08,30.16,30.08,30.15,63360.0,30.08,30.16,30.08,30.15,63360.0
2020-12-18 12:40:00,30.18,30.18,30.15,30.16,34545.0,30.18,30.18,30.15,30.16,34545.0
2020-12-18 12:45:00,30.15,30.17,30.14,30.14,43500.0,30.15,30.17,30.14,30.14,43500.0
2020-12-18 12:50:00,30.13,30.14,30.12,30.12,22500.0,30.13,30.14,30.12,30.12,22500.0
2020-12-18 12:55:00,30.12,30.13,30.12,30.13,27015.0,30.12,30.13,30.12,30.13,27015.0
2020-12-18 13:00:00,30.13,30.15,30.13,30.15,30495.0,30.13,30.15,30.13,30.15,30495.0
2020-12-18 13:05:00,30.15,30.18,30.15,30.16,52965.0,30.15,30.18,30.15,30.16,52965.0
2020-12-18 13:10:00,30.15,30.18,30.15,30.16,84000.0,30.15,30.18,30.15,30.16,84000.0
2020-12-18 13:15:00,30.16,30.19,30.14,30.19,77970.0,30.16,30.19,30.14,30.19,77970.0
2020-12-18 13:20:00,30.19,30.19,30.16,30.18,43500.0,30.19,30.19,30.16,30.18,43500.0
2020-12-18 13:25:00,30.17,30.18,30.16,30.17,47415.0,30.17,30.18,30.16,30.17,47415.0
2020-12-18 13:30:00,30.17,30.17,30.13,30.14,27210.0,30.17,30.17,30.13,30.14,27210.0
2020-12-18 13:35:00,30.12,30.14,30.09,30.1,30000.0,30.12,30.14,30.09,30.1,30000.0
2020-12-18 13:40:00,30.1,30.13,30.1,30.12,37335.0,30.1,30.13,30.1,30.12,37335.0
2020-12-18 13:45:00,30.14,30.15,30.14,30.14,16995.0,30.14,30.15,30.14,30.14,16995.0
2020-12-18 13:50:00,30.15,30.15,30.12,30.12,24000.0,30.15,30.15,30.12,30.12,24000.0
2020-12-18 13:55:00,30.14,30.15,30.11,30.12,34500.0,30.14,30.15,30.11,30.12,34500.0
2020-12-18 14:00:00,30.13,30.13,30.07,30.07,28500.0,30.13,30.13,30.07,30.07,28500.0
2020-12-18 14:05:00,30.09,30.11,30.09,30.11,16500.0,30.09,30.11,30.09,30.11,16500.0
2020-12-18 14:10:00,30.11,30.12,30.09,30.1,49860.0,30.11,30.12,30.09,30.1,49860.0
2020-12-18 14:15:00,30.1,30.1,30.1,30.1,0.0,30.1,30.1,30.1,30.1,0.0
2020-12-18 14:20:00,30.09,30.11,30.09,30.1,21015.0,30.09,30.11,30.09,30.1,21015.0
2020-12-18 14:25:00,30.11,30.11,30.07,30.07,45000.0,30.11,30.11,30.07,30.07,45000.0
2020-12-18 14:30:00,30.06,30.1,30.06,30.09,22230.0,30.06,30.1,30.06,30.09,22230.0
2020-12-18 14:35:00,30.09,30.1,30.07,30.07,52635.0,30.09,30.1,30.07,30.07,52635.0
2020-12-18 14:40:00,30.06,30.07,30.05,30.06,55740.0,30.06,30.07,30.05,30.06,55740.0
2020-12-18 14:45:00,30.06,30.11,30.06,30.11,42465.0,30.06,30.11,30.06,30.11,42465.0
2020-12-18 14:50:00,30.11,30.11,30.09,30.1,30390.0,30.11,30.11,30.09,30.1,30390.0
2020-12-18 14:55:00,30.11,30.11,30.07,30.08,30180.0,30.11,30.11,30.07,30.08,30180.0
2020-12-18 15:00:00,30.09,30.11,30.08,30.11,40500.0,30.09,30.11,30.08,30.11,40500.0
2020-12-18 15:05:00,30.1,30.13,30.1,30.12,28500.0,30.1,30.13,30.1,30.12,28500.0
2020-12-18 15:10:00,30.11,30.11,30.06,30.08,62340.0,30.11,30.11,30.06,30.08,62340.0
2020-12-18 15:15:00,30.1,30.11,30.07,30.07,57375.0,30.1,30.11,30.07,30.07,57375.0
2020-12-18 15:20:00,30.09,30.09,30.05,30.08,54630.0,30.09,30.09,30.05,30.08,54630.0
2020-12-18 15:25:00,30.07,30.09,30.06,30.09,31500.0,30.07,30.09,30.06,30.09,31500.0
2020-12-18 15:30:00,30.11,30.18,30.11,30.18,34500.0,30.11,30.18,30.11,30.18,34500.0
2020-12-18 15:35:00,30.18,30.23,30.17,30.21,144240.0,30.18,30.23,30.17,30.21,144240.0
2020-12-18 15:40:00,30.21,30.21,30.14,30.19,97650.0,30.21,30.21,30.14,30.19,97650.0
2020-12-18 15:45:00,30.19,30.19,30.12,30.12,154080.0,30.19,30.19,30.12,30.12,154080.0
2020-12-18 15:50:00,30.15,30.2,30.02,30.1,737550.0,30.15,30.2,30.02,30.1,737550.0
2020-12-18 15:55:00,30.12,30.15,30.06,30.06,1091190.0,30.12,30.15,30.06,30.06,1091190.0
2020-12-21 09:30:00,29.79,29.93,29.77,29.83,161400.0,29.79,29.93,29.77,29.83,161400.0
2020-12-21 09:35:00,29.78,29.78,29.68,29.74,35400.0,29.78,29.78,29.68,29.74,35400.0
2020-12-21 09:40:00,29.73,29.8,29.73,29.75,36885.0,29.73,29.8,29.73,29.75,36885.0
2020-12-21 09:45:00,29.71,29.71,29.59,29.63,90795.0,29.71,29.71,29.59,29.63,90795.0
2020-12-21 09:50:00,29.66,29.69,29.66,29.68,16635.0,29.66,29.69,29.66,29.68,16635.0
2020-12-21 09:55:00,29.69,29.69,29.63,29.63,19500.0,29.69,29.69,29.63,29.63,19500.0
2020-12-21 10:00:00,29.6,29.69,29.55,29.56,121785.0,29.6,29.69,29.55,29.56,121785.0
2020-12-21 10:05:00,29.54,29.59,29.49,29.59,35445.0,29.54,29.59,29.49,29.59,35445.0
2020-12-21 10:10:00,29.62,29.64,29.61,29.64,18045.0,29.62,29.64,29.61,29.64,18045.0
2020-12-21 10:15:00,29.64,29.7,29.6,29.67,42810.0,29.64,29.7,29.6,29.67,42810.0
2020-12-21 10:20:00,29.65,29.73,29.65,29.73,50595.0,29.65,29.73,29.65,29.73,50595.0
2020-12-21 10:25:00,29.77,29.79,29.74,29.79,15000.0,29.77,29.79,29.74,29.79,15000.0
2020-12-21 10:30:00,29.77,29.81,29.7,29.7,46395.0,29.77,29.81,29.7,29.7,46395.0
2020-12-21 10:35:00,29.72,29.75,29.67,29.75,21000.0,29.72,29.75,29.67,29.75,21000.0
2020-12-21 10:40:00,29.78,29.8,29.74,29.75,33375.0,29.78,29.8,29.74,29.75,33375.0
2020-12-21 10:45:00,29.74,29.75,29.67,29.67,39000.0,29.74,29.75,29.67,29.67,39000.0
2020-12-21 10:50:00,29.71,29.72,29.67,29.7,34500.0,29.71,29.72,29.67,29.7,34500.0
2020-12-21 10:55:00,29.7,29.77,29.69,29.69,24030.0,29.7,29.77,29.69,29.69,24030.0
2020-12-21 11:00:00,29.68,29.72,29.68,29.72,17265.0,29.68,29.72,29.68,29.72,17265.0
2020-12-21 11:05:00,29.73,29.74,29.72,29.73,16500.0,29.73,29.74,29.72,29.73,16500.0
2020-12-21 11:10:00,29.75,29.81,29.75,29.81,21570.0,29.75,29.81,29.75,29.81,21570.0
2020-12-21 11:15:00,29.79,29.79,29.74,29.78,45330.0,29.79,29.79,29.74,29.78,45330.0
2020-12-21 11:20:00,29.75,29.76,29.74,29.75,10950.0,29.75,29.76,29.74,29.75,10950.0
2020-12-21 11:25:00,29.73,29.74,29.72,29.72,18000.0,29.73,29.74,29.72,29.72,18000.0
2020-12-21 11:30:00,29.76,29.76,29.73,29.73,7500.0,29.76,29.76,29.73,29.73,7500.0
2020-12-21 11:35:00,29.73,29.77,29.73,29.76,18000.0,29.73,29.77,29.73,29.76,18000.0
2020-12-21 11:40:00,29.78,29.79,29.78,29.78,16500.0,29.78,29.79,29.78,29.78,16500.0
2020-12-21 11:45:00,29.78,29.82,29.76,29.81,28500.0,29.78,29.82,29.76,29.81,28500.0
2020-12-21 11:50:00,29.82,29.84,29.82,29.82,14670.0,29.82,29.84,29.82,29.82,14670.0
2020-12-21 11:55:00,29.8,29.82,29.8,29.82,10500.0,29.8,29.82,29.8,29.82,10500.0
2020-12-21 12:00:00,29.83,29.86,29.83,29.86,22515.0,29.83,29.86,29.83,29.86,22515.0
2020-12-21 12:05:00,29.85,29.87,29.85,29.87,25500.0,29.85,29.87,29.85,29.87,25500.0
2020-12-21 12:10:00,29.86,29.9,29.86,29.87,30045.0,29.86,29.9,29.86,29.87,30045.0
2020-12-21 12:15:00,29.88,29.9,29.87,29.87,38010.0,29.88,29.9,29.87,29.87,38010.0
2020-12-21 12:20:00,29.87,29.92,29.86,29.92,32940.0,29.87,29.92,29.86,29.92,32940.0
2020-12-21 12:25:00,29.91,29.96,29.91,29.96,16500.0,29.91,29.96,29.91,29.96,16500.0
2020-12-21 12:30:00,29.97,30.0,29.97,29.98,30645.0,29.97,30.0,29.97,29.98,30645.0
2020-12-21 12:35:00,29.98,29.99,29.97,29.98,19575.0,29.98,29.99,29.97,29.98,19575.0
2020-12-21 12:40:00,29.98,29.99,29.97,29.97,17145.0,29.98,29.99,29.97,29.97,17145.0
2020-12-21 12:45:00,29.96,29.97,29.94,29.96,37500.0,29.96,29.97,29.94,29.96,37500.0
2020-12-21 12:50:00,29.97,29.99,29.96,29.96,39570.0,29.97,29.99,29.96,29.96,39570.0
2020-12-21 12:55:00,29.97,30.01,29.97,30.01,12675.0,29.97,30.01,29.97,30.01,12675.0
2020-12-21 13:00:00,30.08,30.08,30.08,30.08,7500.0,30.08,30.08,30.08,30.08,7500.0
2020-12-21 13:05:00,30.08,30.1,30.07,30.09,19500.0,30.08,30.1,30.07,30.09,19500.0
2020-12-21 13:10:00,30.09,30.1,30.08,30.09,18000.0,30.09,30.1,30.08,30.09,18000.0
2020-12-21 13:15:00,30.1,30.13,30.1,30.12,25485.0,30.1,30.13,30.1,30.12,25485.0
2020-12-21 13:20:00,30.14,30.17,30.14,30.15,27075.0,30.14,30.17,30.14,30.15,27075.0
2020-12-21 13:25:00,30.15,30.17,30.14,30.16,22500.0,30.15,30.17,30.14,30.16,22500.0
2020-12-21 13:30:00,30.16,30.19,30.16,30.16,36000.0,30.16,30.19,30.16,30.16,36000.0
2020-12-21 13:35:00,30.17,30.18,30.1,30.11,50265.0,30.17,30.18,30.1,30.11,50265.0
2020-12-21 13:40:00,30.09,30.12,30.06,30.08,74640.0,30.09,30.12,30.06,30.08,74640.0
2020-12-21 13:45:00,30.08,30.08,30.05,30.07,27000.0,30.08,30.08,30.05,30.07,27000.0
2020-12-21 13:50:00,30.04,30.06,30.03,30.06,12000.0,30.04,30.06,30.03,30.06,12000.0
2020-12-21 13:55:00,30.07,30.07,30.06,30.06,35160.0,30.07,30.07,30.06,30.06,35160.0
2020-12-21 14:00:00,30.07,30.08,30.05,30.07,40980.0,30.07,30.08,30.05,30.07,40980.0
2020-12-21 14:05:00,30.08,30.12,30.07,30.12,28500.0,30.08,30.12,30.07,30.12,28500.0
2020-12-21 14:10:00,30.11,30.15,30.1,30.13,21000.0,30.11,30.15,30.1,30.13,21000.0
2020-12-21 14:15:00,30.13,30.16,30.13,30.16,13500.0,30.13,30.16,30.13,30.16,13500.0
2020-12-21 14:20:00,30.15,30.16,30.13,30.15,29715.0,30.15,30.16,30.13,30.15,29715.0
2020-12-21 14:25:00,30.15,30.16,30.13,30.14,36165.0,30.15,30.16,30.13,30.14,36165.0
2020-12-21 14:30:00,30.15,30.16,30.09,30.1,97500.0,30.15,30.16,30.09,30.1,97500.0
2020-12-21 14:35:00,30.13,30.13,30.05,30.05,164700.0,30.13,30.13,30.05,30.05,164700.0
2020-12-21 14:40:00,30.08,30.08,30.07,30.07,39180.0,30.08,30.08,30.07,30.07,39180.0
2020-12-21 14:45:00,30.07,30.09,30.03,30.03,93480.0,30.07,30.09,30.03,30.03,93480.0
2020-12-21 14:50:00,30.04,30.05,30.02,30.02,36000.0,30.04,30.05,30.02,30.02,36000.0
2020-12-21 14:55:00,30.03,30.04,30.0,30.0,48000.0,30.03,30.04,30.0,30.0,48000.0
2020-12-21 15:00:00,30.02,30.02,29.95,29.96,39000.0,30.02,30.02,29.95,29.96,39000.0
2020-12-21 15:05:00,29.96,29.97,29.94,29.95,62820.0,29.96,29.97,29.94,29.95,62820.0
2020-12-21 15:10:00,29.94,29.96,29.92,29.96,51000.0,29.94,29.96,29.92,29.96,51000.0
2020-12-21 15:15:00,29.96,29.97,29.95,29.96,41205.0,29.96,29.97,29.95,29.96,41205.0
2020-12-21 15:20:00,29.96,29.99,29.95,29.98,31500.0,29.96,29.99,29.95,29.98,31500.0
2020-12-21 15:25:00,29.99,30.01,29.99,30.01,16500.0,29.99,30.01,29.99,30.01,16500.0
2020-12-21 15:30:00,30.03,30.07,30.02,30.05,47820.0,30.03,30.07,30.02,30.05,47820.0
2020-12-21 15:35:00,30.05,30.11,30.02,30.11,26865.0,30.05,30.11,30.02,30.11,26865.0
2020-12-21 15:40:00,30.12,30.14,30.1,30.1,51000.0,30.12,30.14,30.1,30.1,51000.0
2020-12-21 15:45:00,30.1,30.12,30.08,30.1,51000.0,30.1,30.12,30.08,30.1,51000.0
2020-12-21 15:50:00,30.11,30.14,30.06,30.14,121500.0,30.11,30.14,30.06,30.14,121500.0
2020-12-21 15:55:00,30.16,30.18,30.13,30.17,160695.0,30.16,30.18,30.13,30.17,160695.0
2020-12-22 09:30:00,30.08,30.19,29.88,30.19,153060.0,30.08,30.19,29.88,30.19,153060.0
2020-12-22 09:35:00,30.18,30.22,30.12,30.14,81225.0,30.18,30.22,30.12,30.14,81225.0
2020-12-22 09:40:00,30.14,30.19,30.13,30.16,48000.0,30.14,30.19,30.13,30.16,48000.0
2020-12-22 09:45:00,30.15,30.16,30.1,30.11,52500.0,30.15,30.16,30.1,30.11,52500.0
2020-12-22 09:50:00,30.08,30.08,29.98,30.01,45000.0,30.08,30.08,29.98,30.01,45000.0
2020-12-22 09:55:00,30.01,30.05,30.0,30.05,104415.0,30.01,30.05,30.0,30.05,104415.0
2020-12-22 10:00:00,30.05,30.12,30.03,30.04,118485.0,30.05,30.12,30.03,30.04,118485.0
2020-12-22 10:05:00,30.07,30.11,30.06,30.07,81150.0,30.07,30.11,30.06,30.07,81150.0
2020-12-22 10:10:00,30.05,30.07,30.01,30.01,27000.0,30.05,30.07,30.01,30.01,27000.0
2020-12-22 10:15:00,30.0,30.03,29.98,30.02,100320.0,30.0,30.03,29.98,30.02,100320.0
2020-12-22 10:20:00,30.02,30.07,30.02,30.02,39690.0,30.02,30.07,30.02,30.02,39690.0
2020-12-22 10:25:00,30.03,30.1,30.03,30.1,15855.0,30.03,30.1,30.03,30.1,15855.0
2020-12-22 10:30:00,30.11,30.11,30.05,30.05,16500.0,30.11,30.11,30.05,30.05,16500.0
2020-12-22 10:35:00,30.03,30.03,29.99,30.0,55935.0,30.03,30.03,29.99,30.0,55935.0
2020-12-22 10:40:00,29.97,29.99,29.96,29.96,13500.0,29.97,29.99,29.96,29.96,13500.0
2020-12-22 10:45:00,29.96,29.98,29.94,29.95,18000.0,29.96,29.98,29.94,29.95,18000.0
2020-12-22 10:50:00,29.95,29.97,29.94,29.97,10500.0,29.95,29.97,29.94,29.97,10500.0
2020-12-22 10:55:00,29.96,30.0,29.96,29.98,23850.0,29.96,30.0,29.96,29.98,23850.0
2020-12-22 11:00:00,30.0,30.03,29.96,30.03,17475.0,30.0,30.03,29.96,30.03,17475.0
2020-12-22 11:05:00,30.03,30.03,30.03,30.03,6000.0,30.03,30.03,30.03,30.03,6000.0
2020-12-22 11:10:00,30.12,30.16,30.12,30.14,17265.0,30.12,30.16,30.12,30.14,17265.0
2020-12-22 11:15:00,30.14,30.17,30.14,30.16,9360.0,30.14,30.17,30.14,30.16,9360.0
2020-12-22 11:20:00,30.17,30.19,30.16,30.18,16500.0,30.17,30.19,30.16,30.18,16500.0
2020-12-22 11:25:00,30.18,30.19,30.16,30.17,23790.0,30.18,30.19,30.16,30.17,23790.0
2020-12-22 11:30:00,30.18,30.2,30.16,30.19,31260.0,30.18,30.2,30.16,30.19,31260.0
2020-12-22 11:35:00,30.19,30.24,30.18,30.23,32175.0,30.19,30.24,30.18,30.23,32175.0
2020-12-22 11:40:00,30.24,30.24,30.19,30.19,21000.0,30.24,30.24,30.19,30.19,21000.0
2020-12-22 11:45:00,30.17,30.23,30.17,30.23,28500.0,30.17,30.23,30.17,30.23,28500.0
2020-12-22 11:50:00,30.21,30.25,30.2,30.24,36330.0,30.21,30.25,30.2,30.24,36330.0
2020-12-22 11:55:00,30.26,30.3,30.25,30.3,19920.0,30.26,30.3,30.25,30.3,19920.0
2020-12-22 12:00:00,30.28,30.33,30.28,30.31,59460.0,30.28,30.33,30.28,30.31,59460.0
2020-12-22 12:05:00,30.31,30.31,30.26,30.26,25500.0,30.31,30.31,30.26,30.26,25500.0
2020-12-22 12:10:00,30.26,30.3,30.26,30.3,8385.0,30.26,30.3,30.26,30.3,8385.0
2020-12-22 12:15:00,30.29,30.29,30.26,30.29,27945.0,30.29,30.29,30.26,30.29,27945.0
2020-12-22 12:20:00,30.28,30.34,30.27,30.34,86295.0,30.28,30.34,30.27,30.34,86295.0
2020-12-22 12:25:00,30.34,30.34,30.33,30.33,6060.0,30.34,30.34,30.33,30.33,6060.0
2020-12-22 12:30:00,30.35,30.35,30.33,30.34,37500.0,30.35,30.35,30.33,30.34,37500.0
2020-12-22 12:35:00,30.34,30.39,30.34,30.34,84105.0,30.34,30.39,30.34,30.34,84105.0
2020-12-22 12:40:00,30.32,30.33,30.32,30.32,16500.0,30.32,30.33,30.32,30.32,16500.0
2020-12-22 12:45:00,30.33,30.34,30.31,30.31,25500.0,30.33,30.34,30.31,30.31,25500.0
2020-12-22 12:50:00,30.28,30.3,30.26,30.29,27000.0,30.28,30.3,30.26,30.29,27000.0
2020-12-22 12:55:00,30.29,30.3,30.28,30.29,39210.0,30.29,30.3,30.28,30.29,39210.0
2020-12-22 13:00:00,30.3,30.34,30.3,30.34,18000.0,30.3,30.34,30.3,30.34,18000.0
2020-12-22 13:05:00,30.35,30.37,30.33,30.35,36000.0,30.35,30.37,30.33,30.35,36000.0
2020-12-22 13:10:00,30.36,30.38,30.35,30.35,16500.0,30.36,30.38,30.35,30.35,16500.0
2020-12-22 13:15:00,30.36,30.37,30.35,30.37,27000.0,30.36,30.37,30.35,30.37,27000.0
2020-12-22 13:20:00,30.37,30.39,30.37,30.39,22500.0,30.37,30.39,30.37,30.39,22500.0
2020-12-22 13:25:00,30.4,30.42,30.4,30.4,22500.0,30.4,30.42,30.4,30.4,22500.0
2020-12-22 13:30:00,30.41,30.41,30.35,30.36,64515.0,30.41,30.41,30.35,30.36,64515.0
2020-12-22 13:35:00,30.35,30.36,30.32,30.32,79560.0,30.35,30.36,30.32,30.32,79560.0
2020-12-22 13:40:00,30.31,30.34,30.3,30.33,34500.0,30.31,30.34,30.3,30.33,34500.0
2020-12-22 13:45:00,30.34,30.35,30.32,30.32,37710.0,30.34,30.35,30.32,30.32,37710.0
2020-12-22 13:50:00,30.33,30.34,30.33,30.33,30000.0,30.33,30.34,30.33,30.33,30000.0
2020-12-22 13:55:00,30.34,30.34,30.3,30.3,34500.0,30.34,30.34,30.3,30.3,34500.0
2020-12-22 14:00:00,30.31,30.32,30.31,30.32,4500.0,30.31,30.32,30.31,30.32,4500.0
2020-12-22 14:05:00,30.31,30.31,30.27,30.29,33000.0,30.31,30.31,30.27,30.29,33000.0
2020-12-22 14:10:00,30.28,30.28,30.26,30.28,25410.0,30.28,30.28,30.26,30.28,25410.0
2020-12-22 14:15:00,30.26,30.28,30.26,30.27,16500.0,30.26,30.28,30.26,30.27,16500.0
2020-12-22 14:20:00,30.28,30.29,30.25,30.27,39405.0,30.28,30.29,30.25,30.27,39405.0
2020-12-22 14:25:00,30.28,30.29,30.27,30.29,22500.0,30.28,30.29,30.27,30.29,22500.0
2020-12-22 14:30:00,30.28,30.29,30.26,30.29,55500.0,30.28,30.29,30.26,30.29,55500.0
2020-12-22 14:35:00,30.28,30.28,30.24,30.24,19500.0,30.28,30.28,30.24,30.24,19500.0
2020-12-22 14:40:00,30.23,30.24,30.23,30.23,27000.0,30.23,30.24,30.23,30.23,27000.0
2020-12-22 14:45:00,30.24,30.27,30.22,30.26,37110.0,30.24,30.27,30.22,30.26,37110.0
2020-12-22 14:50:00,30.25,30.27,30.23,30.27,46800.0,30.25,30.27,30.23,30.27,46800.0
2020-12-22 14:55:00,30.28,30.33,30.28,30.3,39000.0,30.28,30.33,30.28,30.3,39000.0
2020-12-22 15:00:00,30.32,30.34,30.28,30.31,172500.0,30.32,30.34,30.28,30.31,172500.0
2020-12-22 15:05:00,30.32,30.32,30.29,30.3,30255.0,30.32,30.32,30.29,30.3,30255.0
2020-12-22 15:10:00,30.31,30.31,30.28,30.31,31725.0,30.31,30.31,30.28,30.31,31725.0
2020-12-22 15:15:00,30.3,30.34,30.29,30.3,213525.0,30.3,30.34,30.29,30.3,213525.0
2020-12-22 15:20:00,30.3,30.32,30.29,30.31,28620.0,30.3,30.32,30.29,30.31,28620.0
2020-12-22 15:25:00,30.31,30.32,30.3,30.31,31500.0,30.31,30.32,30.3,30.31,31500.0
2020-12-22 15:30:00,30.31,30.33,30.31,30.33,28530.0,30.31,30.33,30.31,30.33,28530.0
2020-12-22 15:35:00,30.33,30.34,30.29,30.31,46215.0,30.33,30.34,30.29,30.31,46215.0
2020-12-22 15:40:00,30.31,30.31,30.28,30.31,40680.0,30.31,30.31,30.28,30.31,40680.0
2020-12-22 15:45:00,30.3,30.33,30.28,30.28,106200.0,30.3,30.33,30.28,30.28,106200.0
2020-12-22 15:50:00,30.27,30.29,30.2,30.2,213390.0,30.27,30.29,30.2,30.2,213390.0
2020-12-22 15:55:00,30.25,30.26,30.2,30.22,366300.0,30.25,30.26,30.2,30.22,366300.0
2020-12-23 09:30:00,30.25,30.35,30.23,30.34,112230.0,30.25,30.35,30.23,30.34,112230.0
2020-12-23 09:35:00,30.41,30.46,30.37,30.46,21000.0,30.41,30.46,30.37,30.46,21000.0
2020-12-23 09:40:00,30.5,30.51,30.46,30.5,56250.0,30.5,30.51,30.46,30.5,56250.0
2020-12-23 09:45:00,30.48,30.6,30.48,30.57,44295.0,30.48,30.6,30.48,30.57,44295.0
2020-12-23 09:50:00,30.53,30.6,30.47,30.52,53385.0,30.53,30.6,30.47,30.52,53385.0
2020-12-23 09:55:00,30.5,30.58,30.48,30.58,19500.0,30.5,30.58,30.48,30.58,19500.0
2020-12-23 10:00:00,30.58,30.59,30.53,30.57,73395.0,30.58,30.59,30.53,30.57,73395.0
2020-12-23 10:05:00,30.56,30.57,30.46,30.5,77025.0,30.56,30.57,30.46,30.5,77025.0
2020-12-23 10:10:00,30.46,30.46,30.39,30.39,21195.0,30.46,30.46,30.39,30.39,21195.0
2020-12-23 10:15:00,30.4,30.4,30.36,30.39,19515.0,30.4,30.4,30.36,30.39,19515.0
2020-12-23 10:20:00,30.4,30.44,30.4,30.44,6000.0,30.4,30.44,30.4,30.44,6000.0
2020-12-23 10:25:00,30.43,30.49,30.42,30.45,48720.0,30.43,30.49,30.42,30.45,48720.0
2020-12-23 10:30:00,30.46,30.47,30.41,30.41,31500.0,30.46,30.47,30.41,30.41,31500.0
2020-12-23 10:35:00,30.44,30.44,30.4,30.43,25770.0,30.44,30.44,30.4,30.43,25770.0
2020-12-23 10:40:00,30.44,30.44,30.43,30.44,7755.0,30.44,30.44,30.43,30.44,7755.0
2020-12-23 10:45:00,30.45,30.45,30.43,30.45,14175.0,30.45,30.45,30.43,30.45,14175.0
2020-12-23 10:50:00,30.45,30.46,30.44,30.46,10500.0,30.45,30.46,30.44,30.46,10500.0
2020-12-23 10:55:00,30.46,30.49,30.46,30.46,33240.0,30.46,30.49,30.46,30.46,33240.0
2020-12-23 11:00:00,30.45,30.46,30.43,30.46,30150.0,30.45,30.46,30.43,30.46,30150.0
2020-12-23 11:05:00,30.46,30.46,30.41,30.44,33675.0,30.46,30.46,30.41,30.44,33675.0
2020-12-23 11:10:00,30.44,30.44,30.42,30.43,17010.0,30.44,30.44,30.42,30.43,17010.0
2020-12-23 11:15:00,30.45,30.45,30.42,30.42,22500.0,30.45,30.45,30.42,30.42,22500.0
2020-12-23 11:20:00,30.43,30.45,30.43,30.44,25845.0,30.43,30.45,30.43,30.44,25845.0
2020-12-23 11:25:00,30.44,30.45,30.43,30.45,25500.0,30.44,30.45,30.43,30.45,25500.0
2020-12-23 11:30:00,30.46,30.46,30.44,30.45,13500.0,30.46,30.46,30.44,30.45,13500.0
2020-12-23 11:35:00,30.45,30.45,30.42,30.43,31710.0,30.45,30.45,30.42,30.43,31710.0
2020-12-23 11:40:00,30.43,30.46,30.43,30.46,16395.0,30.43,30.46,30.43,30.46,16395.0
2020-12-23 11:45:00,30.48,30.49,30.48,30.49,7500.0,30.48,30.49,30.48,30.49,7500.0
2020-12-23 11:50:00,30.51,30.53,30.48,30.48,29970.0,30.51,30.53,30.48,30.48,29970.0
2020-12-23 11:55:00,30.48,30.5,30.48,30.5,28350.0,30.48,30.5,30.48,30.5,28350.0
2020-12-23 12:00:00,30.49,30.49,30.46,30.46,27345.0,30.49,30.49,30.46,30.46,27345.0
2020-12-23 12:05:00,30.48,30.48,30.46,30.48,10545.0,30.48,30.48,30.46,30.48,10545.0
2020-12-23 12:10:00,30.49,30.49,30.49,30.49,1530.0,30.49,30.49,30.49,30.49,1530.0
2020-12-23 12:15:00,30.48,30.48,30.45,30.46,26190.0,30.48,30.48,30.45,30.46,26190.0
2020-12-23 12:20:00,30.45,30.48,30.45,30.48,21045.0,30.45,30.48,30.45,30.48,21045.0
2020-12-23 12:25:00,30.49,30.49,30.48,30.48,3540.0,30.49,30.49,30.48,30.48,3540.0
2020-12-23 12:30:00,30.5,30.51,30.49,30.51,10500.0,30.5,30.51,30.49,30.51,10500.0
2020-12-23 12:35:00,30.53,30.56,30.51,30.56,34725.0,30.53,30.56,30.51,30.56,34725.0
2020-12-23 12:40:00,30.56,30.59,30.54,30.55,48060.0,30.56,30.59,30.54,30.55,48060.0
2020-12-23 12:45:00,30.54,30.54,30.5,30.5,20730.0,30.54,30.54,30.5,30.5,20730.0
2020-12-23 12:50:00,30.5,30.54,30.5,30.54,13500.0,30.5,30.54,30.5,30.54,13500.0
2020-12-23 12:55:00,30.55,30.55,30.51,30.52,33000.0,30.55,30.55,30.51,30.52,33000.0
2020-12-23 13:00:00,30.52,30.53,30.5,30.52,28005.0,30.52,30.53,30.5,30.52,28005.0
2020-12-23 13:05:00,30.51,30.51,30.5,30.51,10905.0,30.51,30.51,30.5,30.51,10905.0
2020-12-23 13:10:00,30.51,30.51,30.5,30.5,6210.0,30.51,30.51,30.5,30.5,6210.0
2020-12-23 13:15:00,30.5,30.5,30.5,30.5,30165.0,30.5,30.5,30.5,30.5,30165.0
2020-12-23 13:20:00,30.5,30.51,30.49,30.5,24225.0,30.5,30.51,30.49,30.5,24225.0
2020-12-23 13:25:00,30.5,30.56,30.49,30.53,34725.0,30.5,30.56,30.49,30.53,34725.0
2020-12-23 13:30:00,30.53,30.56,30.52,30.56,27300.0,30.53,30.56,30.52,30.56,27300.0
2020-12-23 13:35:00,30.56,30.6,30.56,30.6,21000.0,30.56,30.6,30.56,30.6,21000.0
2020-12-23 13:40:00,30.6,30.6,30.58,30.58,33870.0,30.6,30.6,30.58,30.58,33870.0
2020-12-23 13:45:00,30.59,30.59,30.57,30.58,22155.0,30.59,30.59,30.57,30.58,22155.0
2020-12-23 13:50:00,30.57,30.57,30.53,30.53,13500.0,30.57,30.57,30.53,30.53,13500.0
2020-12-23 13:55:00,30.53,30.56,30.53,30.56,18795.0,30.53,30.56,30.53,30.56,18795.0
2020-12-23 14:00:00,30.55,30.56,30.54,30.55,16500.0,30.55,30.56,30.54,30.55,16500.0
2020-12-23 14:05:00,30.55,30.56,30.54,30.56,23850.0,30.55,30.56,30.54,30.56,23850.0
2020-12-23 14:10:00,30.56,30.56,30.56,30.56,3000.0,30.56,30.56,30.56,30.56,3000.0
2020-12-23 14:15:00,30.56,30.58,30.54,30.57,19500.0,30.56,30.58,30.54,30.57,19500.0
2020-12-23 14:20:00,30.57,30.59,30.57,30.59,6495.0,30.57,30.59,30.57,30.59,6495.0
2020-12-23 14:25:00,30.59,30.64,30.59,30.64,31425.0,30.59,30.64,30.59,30.64,31425.0
2020-12-23 14:30:00,30.62,30.64,30.61,30.62,25500.0,30.62,30.64,30.61,30.62,25500.0
2020-12-23 14:35:00,30.61,30.63,30.61,30.62,13500.0,30.61,30.63,30.61,30.62,13500.0
2020-12-23 14:40:00,30.61,30.62,30.59,30.59,33630.0,30.61,30.62,30.59,30.59,33630.0
2020-12-23 14:45:00,30.6,30.61,30.58,30.61,23940.0,30.6,30.61,30.58,30.61,23940.0
2020-12-23 14:50:00,30.61,30.61,30.59,30.59,27465.0,30.61,30.61,30.59,30.59,27465.0
2020-12-23 14:55:00,30.59,30.61,30.58,30.61,36000.0,30.59,30.61,30.58,30.61,36000.0
2020-12-23 15:00:00,30.62,30.63,30.61,30.62,22455.0,30.62,30.63,30.61,30.62,22455.0
2020-12-23 15:05:00,30.61,30.64,30.61,30.64,13500.0,30.61,30.64,30.61,30.64,13500.0
2020-12-23 15:10:00,30.65,30.65,30.61,30.62,37500.0,30.65,30.65,30.61,30.62,37500.0
2020-12-23 15:15:00,30.61,30.65,30.61,30.65,7500.0,30.61,30.65,30.61,30.65,7500.0
2020-12-23 15:20:00,30.65,30.65,30.63,30.63,31500.0,30.65,30.65,30.63,30.63,31500.0
2020-12-23 15:25:00,30.62,30.64,30.61,30.64,15000.0,30.62,30.64,30.61,30.64,15000.0
2020-12-23 15:30:00,30.65,30.66,30.63,30.66,31500.0,30.65,30.66,30.63,30.66,31500.0
2020-12-23 15:35:00,30.64,30.65,30.63,30.64,57000.0,30.64,30.65,30.63,30.64,57000.0
2020-12-23 15:40:00,30.64,30.69,30.63,30.69,42000.0,30.64,30.69,30.63,30.69,42000.0
2020-12-23 15:45:00,30.69,30.71,30.66,30.67,101925.0,30.69,30.71,30.66,30.67,101925.0
2020-12-23 15:50:00,30.67,30.67,30.56,30.58,168780.0,30.67,30.67,30.56,30.58,168780.0
2020-12-23 15:55:00,30.59,30.59,30.53,30.55,192435.0,30.59,30.59,30.53,30.55,192435.0
2020-12-24 09:30:00,30.68,30.68,30.61,30.61,48300.0,30.68,30.68,30.61,30.61,48300.0
2020-12-24 09:35:00,30.54,30.59,30.54,30.59,8505.0,30.54,30.59,30.54,30.59,8505.0
2020-12-24 09:40:00,30.56,30.67,30.56,30.6,22605.0,30.56,30.67,30.56,30.6,22605.0
2020-12-24 09:45:00,30.61,30.62,30.61,30.62,3180.0,30.61,30.62,30.61,30.62,3180.0
2020-12-24 09:50:00,30.61,30.61,30.59,30.59,14235.0,30.61,30.61,30.59,30.59,14235.0
2020-12-24 09:55:00,30.58,30.58,30.5,30.5,31500.0,30.58,30.58,30.5,30.5,31500.0
2020-12-24 10:00:00,30.5,30.5,30.43,30.46,55290.0,30.5,30.5,30.43,30.46,55290.0
2020-12-24 10:05:00,30.48,30.52,30.48,30.52,4500.0,30.48,30.52,30.48,30.52,4500.0
2020-12-24 10:10:00,30.52,30.52,30.46,30.48,24975.0,30.52,30.52,30.46,30.48,24975.0
2020-12-24 10:15:00,30.48,30.48,30.45,30.45,22515.0,30.48,30.48,30.45,30.45,22515.0
2020-12-24 10:20:00,30.46,30.5,30.45,30.49,21000.0,30.46,30.5,30.45,30.49,21000.0
2020-12-24 10:25:00,30.51,30.54,30.5,30.52,19500.0,30.51,30.54,30.5,30.52,19500.0
2020-12-24 10:30:00,30.51,30.51,30.45,30.45,35040.0,30.51,30.51,30.45,30.45,35040.0
2020-12-24 10:35:00,30.45,30.47,30.42,30.45,38985.0,30.45,30.47,30.42,30.45,38985.0
2020-12-24 10:40:00,30.47,30.48,30.43,30.47,28500.0,30.47,30.48,30.43,30.47,28500.0
2020-12-24 10:45:00,30.48,30.52,30.48,30.51,48000.0,30.48,30.52,30.48,30.51,48000.0
2020-12-24 10:50:00,30.55,30.58,30.53,30.53,26040.0,30.55,30.58,30.53,30.53,26040.0
2020-12-24 10:55:00,30.56,30.57,30.53,30.55,12600.0,30.56,30.57,30.53,30.55,12600.0
2020-12-24 11:00:00,30.56,30.56,30.54,30.56,30000.0,30.56,30.56,30.54,30.56,30000.0
2020-12-24 11:05:00,30.56,30.61,30.55,30.6,84180.0,30.56,30.61,30.55,30.6,84180.0
2020-12-24 11:10:00,30.63,30.63,30.56,30.56,165060.0,30.63,30.63,30.56,30.56,165060.0
2020-12-24 11:15:00,30.58,30.59,30.52,30.53,31710.0,30.58,30.59,30.52,30.53,31710.0
2020-12-24 11:20:00,30.54,30.64,30.54,30.62,21000.0,30.54,30.64,30.54,30.62,21000.0
2020-12-24 11:25:00,30.62,30.62,30.57,30.57,30900.0,30.62,30.62,30.57,30.57,30900.0
2020-12-24 11:30:00,30.57,30.62,30.57,30.62,16500.0,30.57,30.62,30.57,30.62,16500.0
2020-12-24 11:35:00,30.61,30.62,30.57,30.57,38070.0,30.61,30.62,30.57,30.57,38070.0
2020-12-24 11:40:00,30.58,30.59,30.57,30.57,24000.0,30.58,30.59,30.57,30.57,24000.0
2020-12-24 11:45:00,30.58,30.6,30.58,30.6,16515.0,30.58,30.6,30.58,30.6,16515.0
2020-12-24 11:50:00,30.6,30.6,30.57,30.59,42570.0,30.6,30.6,30.57,30.59,42570.0
2020-12-24 11:55:00,30.6,30.6,30.56,30.56,18465.0,30.6,30.6,30.56,30.56,18465.0
2020-12-24 12:00:00,30.56,30.56,30.51,30.52,36000.0,30.56,30.56,30.51,30.52,36000.0
2020-12-24 12:05:00,30.54,30.57,30.51,30.57,32430.0,30.54,30.57,30.51,30.57,32430.0
2020-12-24 12:10:00,30.57,30.57,30.56,30.56,30735.0,30.57,30.57,30.56,30.56,30735.0
2020-12-24 12:15:00,30.58,30.6,30.56,30.57,53220.0,30.58,30.6,30.56,30.57,53220.0
2020-12-24 12:20:00,30.57,30.59,30.57,30.59,6000.0,30.57,30.59,30.57,30.59,6000.0
2020-12-24 12:25:00,30.6,30.6,30.54,30.57,89115.0,30.6,30.6,30.54,30.57,89115.0
2020-12-24 12:30:00,30.63,30.64,30.62,30.62,15120.0,30.63,30.64,30.62,30.62,15120.0
2020-12-24 12:35:00,30.63,30.75,30.62,30.75,87390.0,30.63,30.75,30.62,30.75,87390.0
2020-12-24 12:40:00,30.76,30.77,30.71,30.76,97590.0,30.76,30.77,30.71,30.76,97590.0
2020-12-24 12:45:00,30.76,30.77,30.74,30.77,98385.0,30.76,30.77,30.74,30.77,98385.0
2020-12-24 12:50:00,30.78,30.8,30.76,30.77,102915.0,30.78,30.8,30.76,30.77,102915.0
2020-12-24 12:55:00,30.78,30.85,30.77,30.78,248145.0,30.78,30.85,30.77,30.78,248145.0
2020-12-28 09:30:00,30.99,31.06,30.77,30.93,108345.0,30.99,31.06,30.77,30.93,108345.0
2020-12-28 09:35:00,31.0,31.01,30.95,30.95,32130.0,31.0,31.01,30.95,30.95,32130.0
2020-12-28 09:40:00,30.99,31.14,30.99,31.14,44175.0,30.99,31.14,30.99,31.14,44175.0
2020-12-28 09:45:00,31.15,31.18,31.11,31.18,28590.0,31.15,31.18,31.11,31.18,28590.0
2020-12-28 09:50:00,31.15,31.17,31.09,31.12,37785.0,31.15,31.17,31.09,31.12,37785.0
2020-12-28 09:55:00,31.11,31.12,30.99,30.99,86370.0,31.11,31.12,30.99,30.99,86370.0
2020-12-28 10:00:00,31.01,31.02,30.95,30.95,51105.0,31.01,31.02,30.95,30.95,51105.0
2020-12-28 10:05:00,30.96,31.04,30.96,31.03,54045.0,30.96,31.04,30.96,31.03,54045.0
2020-12-28 10:10:00,31.07,31.09,31.02,31.04,31680.0,31.07,31.09,31.02,31.04,31680.0
2020-12-28 10:15:00,31.01,31.04,30.97,31.02,30465.0,31.01,31.04,30.97,31.02,30465.0
2020-12-28 10:20:00,31.04,31.06,31.01,31.06,40590.0,31.04,31.06,31.01,31.06,40590.0
2020-12-28 10:25:00,31.06,31.07,31.03,31.07,81825.0,31.06,31.07,31.03,31.07,81825.0
2020-12-28 10:30:00,31.06,31.08,31.04,31.07,36375.0,31.06,31.08,31.04,31.07,36375.0
2020-12-28 10:35:00,31.08,31.11,31.08,31.11,41745.0,31.08,31.11,31.08,31.11,41745.0
2020-12-28 10:40:00,31.09,31.09,31.02,31.03,72750.0,31.09,31.09,31.02,31.03,72750.0
2020-12-28 10:45:00,31.04,31.04,30.96,30.98,114000.0,31.04,31.04,30.96,30.98,114000.0
2020-12-28 10:50:00,30.98,31.0,30.97,30.99,46785.0,30.98,31.0,30.97,30.99,46785.0
2020-12-28 10:55:00,30.97,30.97,30.93,30.96,52395.0,30.97,30.97,30.93,30.96,52395.0
2020-12-28 11:00:00,30.93,30.93,30.84,30.85,39345.0,30.93,30.93,30.84,30.85,39345.0
2020-12-28 11:05:00,30.87,30.87,30.76,30.76,18000.0,30.87,30.87,30.76,30.76,18000.0
2020-12-28 11:10:00,30.75,30.77,30.73,30.76,61800.0,30.75,30.77,30.73,30.76,61800.0
2020-12-28 11:15:00,30.74,30.74,30.72,30.72,37500.0,30.74,30.74,30.72,30.72,37500.0
2020-12-28 11:20:00,30.72,30.76,30.7,30.74,45045.0,30.72,30.76,30.7,30.74,45045.0
2020-12-28 11:25:00,30.76,30.77,30.71,30.71,27405.0,30.76,30.77,30.71,30.71,27405.0
2020-12-28 11:30:00,30.72,30.72,30.67,30.67,38160.0,30.72,30.72,30.67,30.67,38160.0
2020-12-28 11:35:00,30.69,30.71,30.67,30.71,30300.0,30.69,30.71,30.67,30.71,30300.0
2020-12-28 11:40:00,30.71,30.71,30.67,30.67,12915.0,30.71,30.71,30.67,30.67,12915.0
2020-12-28 11:45:00,30.67,30.69,30.65,30.66,137160.0,30.67,30.69,30.65,30.66,137160.0
2020-12-28 11:50:00,30.64,30.66,30.56,30.6,416145.0,30.64,30.66,30.56,30.6,416145.0
2020-12-28 11:55:00,30.58,30.61,30.57,30.59,66585.0,30.58,30.61,30.57,30.59,66585.0
2020-12-28 12:00:00,30.58,30.63,30.58,30.63,33000.0,30.58,30.63,30.58,30.63,33000.0
2020-12-28 12:05:00,30.64,30.64,30.62,30.63,8685.0,30.64,30.64,30.62,30.63,8685.0
2020-12-28 12:10:00,30.62,30.62,30.59,30.61,31500.0,30.62,30.62,30.59,30.61,31500.0
2020-12-28 12:15:00,30.61,30.65,30.61,30.64,28785.0,30.61,30.65,30.61,30.64,28785.0
2020-12-28 12:20:00,30.65,30.65,30.61,30.61,38250.0,30.65,30.65,30.61,30.61,38250.0
2020-12-28 12:25:00,30.62,30.66,30.62,30.66,27540.0,30.62,30.66,30.62,30.66,27540.0
2020-12-28 12:30:00,30.7,30.71,30.66,30.71,37530.0,30.7,30.71,30.66,30.71,37530.0
2020-12-28 12:35:00,30.7,30.74,30.7,30.72,31500.0,30.7,30.74,30.7,30.72,31500.0
2020-12-28 12:40:00,30.73,30.73,30.69,30.71,42330.0,30.73,30.73,30.69,30.71,42330.0
2020-12-28 12:45:00,30.72,30.75,30.69,30.75,58500.0,30.72,30.75,30.69,30.75,58500.0
2020-12-28 12:50:00,30.75,30.78,30.74,30.74,27345.0,30.75,30.78,30.74,30.74,27345.0
2020-12-28 12:55:00,30.74,30.74,30.68,30.71,54075.0,30.74,30.74,30.68,30.71,54075.0
2020-12-28 13:00:00,30.69,30.73,30.69,30.72,36465.0,30.69,30.73,30.69,30.72,36465.0
2020-12-28 13:05:00,30.73,30.78,30.7,30.73,62010.0,30.73,30.78,30.7,30.73,62010.0
2020-12-28 13:10:00,30.74,30.75,30.71,30.74,47475.0,30.74,30.75,30.71,30.74,47475.0
2020-12-28 13:15:00,30.72,30.72,30.69,30.7,34185.0,30.72,30.72,30.69,30.7,34185.0
2020-12-28 13:20:00,30.7,30.71,30.62,30.65,256410.0,30.7,30.71,30.62,30.65,256410.0
2020-12-28 13:25:00,30.65,30.65,30.61,30.61,193140.0,30.65,30.65,30.61,30.61,193140.0
2020-12-28 13:30:00,30.63,30.68,30.62,30.67,54525.0,30.63,30.68,30.62,30.67,54525.0
2020-12-28 13:35:00,30.67,30.67,30.66,30.66,28755.0,30.67,30.67,30.66,30.66,28755.0
2020-12-28 13:40:00,30.66,30.67,30.6,30.6,95805.0,30.66,30.67,30.6,30.6,95805.0
2020-12-28 13:45:00,30.59,30.62,30.57,30.58,45285.0,30.59,30.62,30.57,30.58,45285.0
2020-12-28 13:50:00,30.6,30.63,30.6,30.63,43500.0,30.6,30.63,30.6,30.63,43500.0
2020-12-28 13:55:00,30.65,30.66,30.64,30.66,45960.0,30.65,30.66,30.64,30.66,45960.0
2020-12-28 14:00:00,30.68,30.71,30.67,30.71,90945.0,30.68,30.71,30.67,30.71,90945.0
2020-12-28 14:05:00,30.71,30.75,30.68,30.68,48750.0,30.71,30.75,30.68,30.68,48750.0
2020-12-28 14:10:00,30.68,30.68,30.67,30.68,6000.0,30.68,30.68,30.67,30.68,6000.0
2020-12-28 14:15:00,30.67,30.7,30.67,30.7,30000.0,30.67,30.7,30.67,30.7,30000.0
2020-12-28 14:20:00,30.69,30.69,30.66,30.66,28500.0,30.69,30.69,30.66,30.66,28500.0
2020-12-28 14:25:00,30.65,30.68,30.63,30.68,52695.0,30.65,30.68,30.63,30.68,52695.0
2020-12-28 14:30:00,30.65,30.66,30.64,30.66,42060.0,30.65,30.66,30.64,30.66,42060.0
2020-12-28 14:35:00,30.67,30.67,30.64,30.65,24300.0,30.67,30.67,30.64,30.65,24300.0
2020-12-28 14:40:00,30.65,30.66,30.65,30.65,21000.0,30.65,30.66,30.65,30.65,21000.0
2020-12-28 14:45:00,30.64,30.65,30.64,30.64,28575.0,30.64,30.65,30.64,30.64,28575.0
2020-12-28 14:50:00,30.63,30.67,30.63,30.66,38910.0,30.63,30.67,30.63,30.66,38910.0
2020-12-28 14:55:00,30.66,30.67,30.64,30.65,42000.0,30.66,30.67,30.64,30.65,42000.0
2020-12-28 15:00:00,30.66,30.66,30.6,30.61,40500.0,30.66,30.66,30.6,30.61,40500.0
2020-12-28 15:05:00,30.61,30.62,30.58,30.62,63120.0,30.61,30.62,30.58,30.62,63120.0
2020-12-28 15:10:00,30.61,30.63,30.6,30.63,28500.0,30.61,30.63,30.6,30.63,28500.0
2020-12-28 15:15:00,30.64,30.64,30.62,30.62,33315.0,30.64,30.64,30.62,30.62,33315.0
2020-12-28 15:20:00,30.62,30.64,30.61,30.62,45000.0,30.62,30.64,30.61,30.62,45000.0
2020-12-28 15:25:00,30.62,30.63,30.6,30.61,63225.0,30.62,30.63,30.6,30.61,63225.0
2020-12-28 15:30:00,30.62,30.62,30.57,30.6,94500.0,30.62,30.62,30.57,30.6,94500.0
2020-12-28 15:35:00,30.59,30.6,30.57,30.57,118485.0,30.59,30.6,30.57,30.57,118485.0
2020-12-28 15:40:00,30.56,30.58,30.52,30.53,121755.0,30.56,30.58,30.52,30.53,121755.0
2020-12-28 15:45:00,30.53,30.55,30.48,30.49,92145.0,30.53,30.55,30.48,30.49,92145.0
2020-12-28 15:50:00,30.49,30.52,30.48,30.51,167025.0,30.49,30.52,30.48,30.51,167025.0
2020-12-28 15:55:00,30.51,30.51,30.46,30.47,300555.0,30.51,30.51,30.46,30.47,300555.0
2020-12-29 09:30:00,30.53,30.68,30.53,30.57,79560.0,30.53,30.68,30.53,30.57,79560.0
2020-12-29 09:35:00,30.49,30.49,30.42,30.45,30090.0,30.49,30.49,30.42,30.45,30090.0
2020-12-29 09:40:00,30.4,30.41,30.37,30.39,7500.0,30.4,30.41,30.37,30.39,7500.0
2020-12-29 09:45:00,30.39,30.39,30.35,30.38,30840.0,30.39,30.39,30.35,30.38,30840.0
2020-12-29 09:50:00,30.35,30.36,30.28,30.3,25695.0,30.35,30.36,30.28,30.3,25695.0
2020-12-29 09:55:00,30.29,30.3,30.22,30.3,40455.0,30.29,30.3,30.22,30.3,40455.0
2020-12-29 10:00:00,30.32,30.36,30.3,30.36,19500.0,30.32,30.36,30.3,30.36,19500.0
2020-12-29 10:05:00,30.36,30.36,30.33,30.35,18765.0,30.36,30.36,30.33,30.35,18765.0
2020-12-29 10:10:00,30.37,30.4,30.36,30.38,19500.0,30.37,30.4,30.36,30.38,19500.0
2020-12-29 10:15:00,30.39,30.39,30.31,30.36,98085.0,30.39,30.39,30.31,30.36,98085.0
2020-12-29 10:20:00,30.35,30.38,30.2,30.2,88725.0,30.35,30.38,30.2,30.2,88725.0
2020-12-29 10:25:00,30.24,30.3,30.23,30.3,21405.0,30.24,30.3,30.23,30.3,21405.0
2020-12-29 10:30:00,30.3,30.3,30.24,30.24,30600.0,30.3,30.3,30.24,30.24,30600.0
2020-12-29 10:35:00,30.24,30.24,30.18,30.18,30000.0,30.24,30.24,30.18,30.18,30000.0
2020-12-29 10:40:00,30.16,30.27,30.15,30.26,18030.0,30.16,30.27,30.15,30.26,18030.0
2020-12-29 10:45:00,30.25,30.25,30.21,30.24,10500.0,30.25,30.25,30.21,30.24,10500.0
2020-12-29 10:50:00,30.24,30.27,30.24,30.27,9000.0,30.24,30.27,30.24,30.27,9000.0
2020-12-29 10:55:00,30.26,30.29,30.24,30.24,28560.0,30.26,30.29,30.24,30.24,28560.0
2020-12-29 11:00:00,30.27,30.27,30.26,30.26,4500.0,30.27,30.27,30.26,30.26,4500.0
2020-12-29 11:05:00,30.26,30.26,30.18,30.22,71505.0,30.26,30.26,30.18,30.22,71505.0
2020-12-29 11:10:00,30.25,30.28,30.23,30.23,12135.0,30.25,30.28,30.23,30.23,12135.0
2020-12-29 11:15:00,30.29,30.29,30.16,30.17,233715.0,30.29,30.29,30.16,30.17,233715.0
2020-12-29 11:20:00,30.18,30.25,30.17,30.19,333810.0,30.18,30.25,30.17,30.19,333810.0
2020-12-29 11:25:00,30.19,30.26,30.19,30.26,36375.0,30.19,30.26,30.19,30.26,36375.0
2020-12-29 11:30:00,30.26,30.3,30.26,30.28,13500.0,30.26,30.3,30.26,30.28,13500.0
2020-12-29 11:35:00,30.27,30.29,30.27,30.29,16890.0,30.27,30.29,30.27,30.29,16890.0
2020-12-29 11:40:00,30.3,30.31,30.3,30.31,4500.0,30.3,30.31,30.3,30.31,4500.0
2020-12-29 11:45:00,30.3,30.3,30.29,30.29,7500.0,30.3,30.3,30.29,30.29,7500.0
2020-12-29 11:50:00,30.3,30.31,30.29,30.3,25500.0,30.3,30.31,30.29,30.3,25500.0
2020-12-29 11:55:00,30.3,30.3,30.26,30.27,15000.0,30.3,30.3,30.26,30.27,15000.0
2020-12-29 12:00:00,30.3,30.31,30.27,30.27,24000.0,30.3,30.31,30.27,30.27,24000.0
2020-12-29 12:05:00,30.28,30.28,30.25,30.27,15000.0,30.28,30.28,30.25,30.27,15000.0
2020-12-29 12:10:00,30.26,30.27,30.23,30.25,34740.0,30.26,30.27,30.23,30.25,34740.0
2020-12-29 12:15:00,30.25,30.25,30.25,30.25,3000.0,30.25,30.25,30.25,30.25,3000.0
2020-12-29 12:20:00,30.25,30.26,30.24,30.25,21000.0,30.25,30.26,30.24,30.25,21000.0
2020-12-29 12:25:00,30.24,30.25,30.24,30.24,10500.0,30.24,30.25,30.24,30.24,10500.0
2020-12-29 12:30:00,30.23,30.23,30.18,30.19,22500.0,30.23,30.23,30.18,30.19,22500.0
2020-12-29 12:35:00,30.18,30.18,30.15,30.15,16500.0,30.18,30.18,30.15,30.15,16500.0
2020-12-29 12:40:00,30.14,30.17,30.13,30.13,19980.0,30.14,30.17,30.13,30.13,19980.0
2020-12-29 12:45:00,30.12,30.12,30.1,30.12,33000.0,30.12,30.12,30.1,30.12,33000.0
2020-12-29 12:50:00,30.12,30.12,30.09,30.11,12000.0,30.12,30.12,30.09,30.11,12000.0
2020-12-29 12:55:00,30.09,30.13,30.09,30.13,13515.0,30.09,30.13,30.09,30.13,13515.0
2020-12-29 13:00:00,30.13,30.13,30.11,30.13,29565.0,30.13,30.13,30.11,30.13,29565.0
2020-12-29 13:05:00,30.12,30.13,30.11,30.12,23115.0,30.12,30.13,30.11,30.12,23115.0
2020-12-29 13:10:00,30.12,30.13,30.1,30.13,16050.0,30.12,30.13,30.1,30.13,16050.0
2020-12-29 13:15:00,30.14,30.14,30.14,30.14,4500.0,30.14,30.14,30.14,30.14,4500.0
2020-12-29 13:20:00,30.15,30.16,30.14,30.14,32295.0,30.15,30.16,30.14,30.14,32295.0
2020-12-29 13:25:00,30.15,30.17,30.15,30.17,7500.0,30.15,30.17,30.15,30.17,7500.0
2020-12-29 13:30:00,30.17,30.18,30.17,30.17,24000.0,30.17,30.18,30.17,30.17,24000.0
2020-12-29 13:35:00,30.17,30.17,30.16,30.16,28500.0,30.17,30.17,30.16,30.16,28500.0
2020-12-29 13:40:00,30.16,30.17,30.15,30.15,24690.0,30.16,30.17,30.15,30.15,24690.0
2020-12-29 13:45:00,30.18,30.18,30.17,30.17,3000.0,30.18,30.18,30.17,30.17,3000.0
2020-12-29 13:50:00,30.19,30.22,30.19,30.21,9825.0,30.19,30.22,30.19,30.21,9825.0
2020-12-29 13:55:00,30.21,30.21,30.2,30.2,22815.0,30.21,30.21,30.2,30.2,22815.0
2020-12-29 14:00:00,30.18,30.19,30.17,30.19,19860.0,30.18,30.19,30.17,30.19,19860.0
2020-12-29 14:05:00,30.18,30.2,30.18,30.19,18300.0,30.18,30.2,30.18,30.19,18300.0
2020-12-29 14:10:00,30.19,30.21,30.19,30.2,19215.0,30.19,30.21,30.19,30.2,19215.0
2020-12-29 14:15:00,30.21,30.21,30.19,30.21,24390.0,30.21,30.21,30.19,30.21,24390.0
2020-12-29 14:20:00,30.22,30.23,30.22,30.23,15000.0,30.22,30.23,30.22,30.23,15000.0
2020-12-29 14:25:00,30.24,30.28,30.24,30.27,51450.0,30.24,30.28,30.24,30.27,51450.0
2020-12-29 14:30:00,30.26,30.26,30.19,30.2,46710.0,30.26,30.26,30.19,30.2,46710.0
2020-12-29 14:35:00,30.19,30.23,30.19,30.21,18000.0,30.19,30.23,30.19,30.21,18000.0
2020-12-29 14:40:00,30.21,30.21,30.2,30.2,27420.0,30.21,30.21,30.2,30.2,27420.0
2020-12-29 14:45:00,30.2,30.21,30.19,30.21,22500.0,30.2,30.21,30.19,30.21,22500.0
2020-12-29 14:50:00,30.21,30.24,30.2,30.21,32700.0,30.21,30.24,30.2,30.21,32700.0
2020-12-29 14:55:00,30.21,30.22,30.21,30.21,36585.0,30.21,30.22,30.21,30.21,36585.0
2020-12-29 15:00:00,30.22,30.27,30.22,30.25,46080.0,30.22,30.27,30.22,30.25,46080.0
2020-12-29 15:05:00,30.26,30.27,30.22,30.23,34500.0,30.26,30.27,30.22,30.23,34500.0
2020-12-29 15:10:00,30.22,30.25,30.21,30.25,59385.0,30.22,30.25,30.21,30.25,59385.0
2020-12-29 15:15:00,30.26,30.29,30.25,30.26,60495.0,30.26,30.29,30.25,30.26,60495.0
2020-12-29 15:20:00,30.26,30.27,30.25,30.26,57000.0,30.26,30.27,30.25,30.26,57000.0
2020-12-29 15:25:00,30.26,30.27,30.25,30.26,46500.0,30.26,30.27,30.25,30.26,46500.0
2020-12-29 15:30:00,30.26,30.3,30.26,30.29,51000.0,30.26,30.3,30.26,30.29,51000.0
2020-12-29 15:35:00,30.3,30.31,30.26,30.28,63000.0,30.3,30.31,30.26,30.28,63000.0
2020-12-29 15:40:00,30.28,30.29,30.26,30.27,97140.0,30.28,30.29,30.26,30.27,97140.0
2020-12-29 15:45:00,30.25,30.27,30.25,30.26,82500.0,30.25,30.27,30.25,30.26,82500.0
2020-12-29 15:50:00,30.26,30.26,30.17,30.17,187320.0,30.26,30.26,30.17,30.17,187320.0
2020-12-29 15:55:00,30.2,30.21,30.16,30.2,347445.0,30.2,30.21,30.16,30.2,347445.0
2020-12-30 09:30:00,30.18,30.41,30.18,30.4,47625.0,30.18,30.41,30.18,30.4,47625.0
2020-12-30 09:35:00,30.46,30.46,30.37,30.37,4500.0,30.46,30.46,30.37,30.37,4500.0
2020-12-30 09:40:00,30.43,30.51,30.43,30.46,9000.0,30.43,30.51,30.43,30.46,9000.0
2020-12-30 09:45:00,30.52,30.52,30.44,30.46,55140.0,30.52,30.52,30.44,30.46,55140.0
2020-12-30 09:50:00,30.46,30.53,30.46,30.53,13500.0,30.46,30.53,30.46,30.53,13500.0
2020-12-30 09:55:00,30.58,30.58,30.45,30.45,9000.0,30.58,30.58,30.45,30.45,9000.0
2020-12-30 10:00:00,30.45,30.53,30.43,30.51,13470.0,30.45,30.53,30.43,30.51,13470.0
2020-12-30 10:05:00,30.52,30.53,30.49,30.5,9000.0,30.52,30.53,30.49,30.5,9000.0
2020-12-30 10:10:00,30.48,30.48,30.41,30.41,13110.0,30.48,30.48,30.41,30.41,13110.0
2020-12-30 10:15:00,30.43,30.45,30.41,30.45,12000.0,30.43,30.45,30.41,30.45,12000.0
2020-12-30 10:20:00,30.42,30.42,30.4,30.41,6000.0,30.42,30.42,30.4,30.41,6000.0
2020-12-30 10:25:00,30.42,30.42,30.4,30.42,6000.0,30.42,30.42,30.4,30.42,6000.0
2020-12-30 10:30:00,30.4,30.4,30.4,30.4,4500.0,30.4,30.4,30.4,30.4,4500.0
2020-12-30 10:35:00,30.39,30.39,30.33,30.33,10905.0,30.39,30.39,30.33,30.33,10905.0
2020-12-30 10:40:00,30.4,30.41,30.36,30.36,12000.0,30.4,30.41,30.36,30.36,12000.0
2020-12-30 10:45:00,30.37,30.39,30.37,30.38,16185.0,30.37,30.39,30.37,30.38,16185.0
2020-12-30 10:50:00,30.37,30.37,30.32,30.32,37425.0,30.37,30.37,30.32,30.32,37425.0
2020-12-30 10:55:00,30.31,30.31,30.29,30.3,14445.0,30.31,30.31,30.29,30.3,14445.0
2020-12-30 11:00:00,30.37,30.37,30.34,30.34,9000.0,30.37,30.37,30.34,30.34,9000.0
2020-12-30 11:05:00,30.36,30.39,30.36,30.38,8490.0,30.36,30.39,30.36,30.38,8490.0
2020-12-30 11:10:00,30.37,30.37,30.33,30.33,25155.0,30.37,30.37,30.33,30.33,25155.0
2020-12-30 11:15:00,30.33,30.33,30.29,30.29,4500.0,30.33,30.33,30.29,30.29,4500.0
2020-12-30 11:20:00,30.31,30.34,30.3,30.34,13740.0,30.31,30.34,30.3,30.34,13740.0
2020-12-30 11:25:00,30.34,30.35,30.32,30.32,10500.0,30.34,30.35,30.32,30.32,10500.0
2020-12-30 11:30:00,30.33,30.34,30.33,30.33,10500.0,30.33,30.34,30.33,30.33,10500.0
2020-12-30 11:35:00,30.35,30.37,30.34,30.34,16500.0,30.35,30.37,30.34,30.34,16500.0
2020-12-30 11:40:00,30.35,30.35,30.35,30.35,1500.0,30.35,30.35,30.35,30.35,1500.0
2020-12-30 11:45:00,30.34,30.34,30.33,30.33,9000.0,30.34,30.34,30.33,30.33,9000.0
2020-12-30 11:50:00,30.35,30.39,30.35,30.39,9075.0,30.35,30.39,30.35,30.39,9075.0
2020-12-30 11:55:00,30.39,30.39,30.39,30.39,1500.0,30.39,30.39,30.39,30.39,1500.0
2020-12-30 12:00:00,30.38,30.38,30.33,30.33,12000.0,30.38,30.38,30.33,30.33,12000.0
2020-12-30 12:05:00,30.35,30.36,30.35,30.36,4500.0,30.35,30.36,30.35,30.36,4500.0
2020-12-30 12:10:00,30.35,30.35,30.35,30.35,6000.0,30.35,30.35,30.35,30.35,6000.0
2020-12-30 12:15:00,30.36,30.4,30.34,30.39,12000.0,30.36,30.4,30.34,30.39,12000.0
2020-12-30 12:20:00,30.4,30.4,30.4,30.4,1500.0,30.4,30.4,30.4,30.4,1500.0
2020-12-30 12:25:00,30.38,30.38,30.35,30.35,20595.0,30.38,30.38,30.35,30.35,20595.0
2020-12-30 12:30:00,30.34,30.34,30.32,30.32,24210.0,30.34,30.34,30.32,30.32,24210.0
2020-12-30 12:35:00,30.32,30.38,30.32,30.35,60510.0,30.32,30.38,30.32,30.35,60510.0
2020-12-30 12:40:00,30.32,30.35,30.32,30.35,12525.0,30.32,30.35,30.32,30.35,12525.0
2020-12-30 12:45:00,30.35,30.35,30.35,30.35,6000.0,30.35,30.35,30.35,30.35,6000.0
2020-12-30 12:50:00,30.36,30.38,30.36,30.38,4680.0,30.36,30.38,30.36,30.38,4680.0
2020-12-30 12:55:00,30.36,30.38,30.36,30.38,6015.0,30.36,30.38,30.36,30.38,6015.0
2020-12-30 13:00:00,30.39,30.41,30.35,30.36,13500.0,30.39,30.41,30.35,30.36,13500.0
2020-12-30 13:05:00,30.36,30.37,30.35,30.36,6000.0,30.36,30.37,30.35,30.36,6000.0
2020-12-30 13:10:00,30.36,30.36,30.36,30.36,1500.0,30.36,30.36,30.36,30.36,1500.0
2020-12-30 13:15:00,30.36,30.38,30.36,30.38,7170.0,30.36,30.38,30.36,30.38,7170.0
2020-12-30 13:20:00,30.37,30.37,30.32,30.35,30435.0,30.37,30.37,30.32,30.35,30435.0
2020-12-30 13:25:00,30.37,30.37,30.32,30.32,15150.0,30.37,30.37,30.32,30.32,15150.0
2020-12-30 13:30:00,30.31,30.32,30.31,30.32,13500.0,30.31,30.32,30.31,30.32,13500.0
2020-12-30 13:35:00,30.32,30.34,30.32,30.33,15000.0,30.32,30.34,30.32,30.33,15000.0
2020-12-30 13:40:00,30.32,30.34,30.31,30.31,31980.0,30.32,30.34,30.31,30.31,31980.0
2020-12-30 13:45:00,30.31,30.31,30.3,30.31,27000.0,30.31,30.31,30.3,30.31,27000.0
2020-12-30 13:50:00,30.31,30.31,30.29,30.29,10500.0,30.31,30.31,30.29,30.29,10500.0
2020-12-30 13:55:00,30.29,30.29,30.26,30.27,16830.0,30.29,30.29,30.26,30.27,16830.0
2020-12-30 14:00:00,30.27,30.27,30.26,30.26,14415.0,30.27,30.27,30.26,30.26,14415.0
2020-12-30 14:05:00,30.26,30.26,30.26,30.26,11505.0,30.26,30.26,30.26,30.26,11505.0
2020-12-30 14:10:00,30.27,30.28,30.25,30.28,13500.0,30.27,30.28,30.25,30.28,13500.0
2020-12-30 14:15:00,30.26,30.28,30.25,30.28,16230.0,30.26,30.28,30.25,30.28,16230.0
2020-12-30 14:20:00,30.26,30.26,30.24,30.25,12150.0,30.26,30.26,30.24,30.25,12150.0
2020-12-30 14:25:00,30.24,30.24,30.23,30.23,3840.0,30.24,30.24,30.23,30.23,3840.0
2020-12-30 14:30:00,30.23,30.26,30.23,30.26,7500.0,30.23,30.26,30.23,30.26,7500.0
2020-12-30 14:35:00,30.26,30.26,30.24,30.24,10500.0,30.26,30.26,30.24,30.24,10500.0
2020-12-30 14:40:00,30.23,30.24,30.23,30.23,9000.0,30.23,30.24,30.23,30.23,9000.0
2020-12-30 14:45:00,30.23,30.23,30.21,30.22,21765.0,30.23,30.23,30.21,30.22,21765.0
2020-12-30 14:50:00,30.21,30.22,30.2,30.2,17625.0,30.21,30.22,30.2,30.2,17625.0
2020-12-30 14:55:00,30.2,30.22,30.2,30.22,4500.0,30.2,30.22,30.2,30.22,4500.0
2020-12-30 15:00:00,30.21,30.21,30.17,30.18,43230.0,30.21,30.21,30.17,30.18,43230.0
2020-12-30 15:05:00,30.17,30.18,30.16,30.17,13500.0,30.17,30.18,30.16,30.17,13500.0
2020-12-30 15:10:00,30.17,30.19,30.17,30.19,19515.0,30.17,30.19,30.17,30.19,19515.0
2020-12-30 15:15:00,30.21,30.21,30.18,30.18,10500.0,30.21,30.21,30.18,30.18,10500.0
2020-12-30 15:20:00,30.17,30.19,30.14,30.18,33000.0,30.17,30.19,30.14,30.18,33000.0
2020-12-30 15:25:00,30.19,30.19,30.15,30.16,26535.0,30.19,30.19,30.15,30.16,26535.0
2020-12-30 15:30:00,30.17,30.17,30.14,30.15,24240.0,30.17,30.17,30.14,30.15,24240.0
2020-12-30 15:35:00,30.15,30.16,30.13,30.15,40365.0,30.15,30.16,30.13,30.15,40365.0
2020-12-30 15:40:00,30.17,30.17,30.14,30.14,21000.0,30.17,30.17,30.14,30.14,21000.0
2020-12-30 15:45:00,30.14,30.14,30.11,30.12,42315.0,30.14,30.14,30.11,30.12,42315.0
2020-12-30 15:50:00,30.13,30.16,30.1,30.13,195975.0,30.13,30.16,30.1,30.13,195975.0
2020-12-30 15:55:00,30.14,30.14,30.08,30.12,252000.0,30.14,30.14,30.08,30.12,252000.0
2020-12-31 09:30:00,30.04,30.16,29.93,29.93,66960.0,30.04,30.16,29.93,29.93,66960.0
2020-12-31 09:35:00,30.0,30.0,29.93,29.93,12630.0,30.0,30.0,29.93,29.93,12630.0
2020-12-31 09:40:00,29.92,29.93,29.92,29.92,4500.0,29.92,29.93,29.92,29.92,4500.0
2020-12-31 09:45:00,29.92,29.95,29.9,29.95,8310.0,29.92,29.95,29.9,29.95,8310.0
2020-12-31 09:50:00,29.95,29.97,29.87,29.92,22875.0,29.95,29.97,29.87,29.92,22875.0
2020-12-31 09:55:00,29.95,29.97,29.92,29.93,25530.0,29.95,29.97,29.92,29.93,25530.0
2020-12-31 10:00:00,29.93,29.94,29.92,29.92,10500.0,29.93,29.94,29.92,29.92,10500.0
2020-12-31 10:05:00,29.9,29.9,29.86,29.86,22500.0,29.9,29.9,29.86,29.86,22500.0
2020-12-31 10:10:00,29.87,29.87,29.85,29.87,7500.0,29.87,29.87,29.85,29.87,7500.0
2020-12-31 10:15:00,29.88,29.88,29.86,29.87,7515.0,29.88,29.88,29.86,29.87,7515.0
2020-12-31 10:20:00,29.87,29.87,29.86,29.86,10500.0,29.87,29.87,29.86,29.86,10500.0
2020-12-31 10:25:00,29.84,29.84,29.8,29.8,20640.0,29.84,29.84,29.8,29.8,20640.0
2020-12-31 10:30:00,29.83,29.83,29.81,29.81,10500.0,29.83,29.83,29.81,29.81,10500.0
2020-12-31 10:35:00,29.8,29.81,29.77,29.81,41490.0,29.8,29.81,29.77,29.81,41490.0
2020-12-31 10:40:00,29.82,29.82,29.81,29.82,15705.0,29.82,29.82,29.81,29.82,15705.0
2020-12-31 10:45:00,29.81,29.83,29.79,29.83,54000.0,29.81,29.83,29.79,29.83,54000.0
2020-12-31 10:50:00,29.83,29.88,29.83,29.87,16500.0,29.83,29.88,29.83,29.87,16500.0
2020-12-31 10:55:00,29.87,29.87,29.81,29.82,19350.0,29.87,29.87,29.81,29.82,19350.0
2020-12-31 11:00:00,29.82,29.84,29.81,29.83,14025.0,29.82,29.84,29.81,29.83,14025.0
2020-12-31 11:05:00,29.82,29.86,29.82,29.86,18255.0,29.82,29.86,29.82,29.86,18255.0
2020-12-31 11:10:00,29.85,29.88,29.85,29.88,22590.0,29.85,29.88,29.85,29.88,22590.0
2020-12-31 11:15:00,29.89,29.9,29.87,29.87,11055.0,29.89,29.9,29.87,29.87,11055.0
2020-12-31 11:20:00,29.86,29.87,29.85,29.87,17280.0,29.86,29.87,29.85,29.87,17280.0
2020-12-31 11:25:00,29.87,29.87,29.85,29.86,26490.0,29.87,29.87,29.85,29.86,26490.0
2020-12-31 11:30:00,29.87,29.87,29.81,29.85,13500.0,29.87,29.87,29.81,29.85,13500.0
2020-12-31 11:35:00,29.85,29.85,29.83,29.84,22635.0,29.85,29.85,29.83,29.84,22635.0
2020-12-31 11:40:00,29.82,29.85,29.82,29.85,6000.0,29.82,29.85,29.82,29.85,6000.0
2020-12-31 11:45:00,29.84,29.84,29.84,29.84,3000.0,29.84,29.84,29.84,29.84,3000.0
2020-12-31 11:50:00,29.84,29.86,29.84,29.86,31500.0,29.84,29.86,29.84,29.86,31500.0
2020-12-31 11:55:00,29.85,29.87,29.85,29.87,19200.0,29.85,29.87,29.85,29.87,19200.0
2020-12-31 12:00:00,29.87,29.89,29.87,29.88,42975.0,29.87,29.89,29.87,29.88,42975.0
2020-12-31 12:05:00,29.88,29.89,29.87,29.87,24000.0,29.88,29.89,29.87,29.87,24000.0
2020-12-31 12:10:00,29.89,29.92,29.89,29.92,8745.0,29.89,29.92,29.89,29.92,8745.0
2020-12-31 12:15:00,29.93,29.94,29.93,29.93,14250.0,29.93,29.94,29.93,29.93,14250.0
2020-12-31 12:20:00,29.94,29.96,29.94,29.94,17355.0,29.94,29.96,29.94,29.94,17355.0
2020-12-31 12:25:00,29.94,29.96,29.94,29.96,9225.0,29.94,29.96,29.94,29.96,9225.0
2020-12-31 12:30:00,29.96,29.99,29.96,29.97,16500.0,29.96,29.99,29.96,29.97,16500.0
2020-12-31 12:35:00,29.96,30.0,29.96,29.98,33975.0,29.96,30.0,29.96,29.98,33975.0
2020-12-31 12:40:00,30.0,30.0,30.0,30.0,1500.0,30.0,30.0,30.0,30.0,1500.0
2020-12-31 12:45:00,29.99,29.99,29.95,29.95,6000.0,29.99,29.99,29.95,29.95,6000.0
2020-12-31 12:50:00,29.95,29.95,29.92,29.92,17895.0,29.95,29.95,29.92,29.92,17895.0
2020-12-31 12:55:00,29.92,29.95,29.92,29.93,15000.0,29.92,29.95,29.92,29.93,15000.0
2020-12-31 13:00:00,29.95,29.95,29.94,29.94,9000.0,29.95,29.95,29.94,29.94,9000.0
2020-12-31 13:05:00,29.95,29.97,29.94,29.97,12120.0,29.95,29.97,29.94,29.97,12120.0
2020-12-31 13:10:00,29.97,30.02,29.97,30.0,166230.0,29.97,30.02,29.97,30.0,166230.0
2020-12-31 13:15:00,30.0,30.0,29.99,29.99,10500.0,30.0,30.0,29.99,29.99,10500.0
2020-12-31 13:20:00,30.0,30.0,29.99,29.99,10305.0,30.0,30.0,29.99,29.99,10305.0
2020-12-31 13:25:00,29.99,29.99,29.96,29.96,24000.0,29.99,29.99,29.96,29.96,24000.0
2020-12-31 13:30:00,29.97,29.97,29.96,29.96,10500.0,29.97,29.97,29.96,29.96,10500.0
2020-12-31 13:35:00,29.98,29.98,29.97,29.97,14790.0,29.98,29.98,29.97,29.97,14790.0
2020-12-31 13:40:00,29.96,29.96,29.95,29.96,9150.0,29.96,29.96,29.95,29.96,9150.0
2020-12-31 13:45:00,29.96,29.98,29.96,29.98,10515.0,29.96,29.98,29.96,29.98,10515.0
2020-12-31 13:50:00,29.95,29.96,29.95,29.95,15000.0,29.95,29.96,29.95,29.95,15000.0
2020-12-31 13:55:00,29.95,29.95,29.95,29.95,16935.0,29.95,29.95,29.95,29.95,16935.0
2020-12-31 14:00:00,29.94,29.99,29.94,29.99,13380.0,29.94,29.99,29.94,29.99,13380.0
2020-12-31 14:05:00,29.97,29.98,29.95,29.98,25740.0,29.97,29.98,29.95,29.98,25740.0
2020-12-31 14:10:00,29.99,30.02,29.99,30.02,12000.0,29.99,30.02,29.99,30.02,12000.0
2020-12-31 14:15:00,30.02,30.08,30.02,30.05,40500.0,30.02,30.08,30.02,30.05,40500.0
2020-12-31 14:20:00,30.07,30.07,30.05,30.06,17775.0,30.07,30.07,30.05,30.06,17775.0
2020-12-31 14:25:00,30.06,30.08,30.06,30.06,21000.0,30.06,30.08,30.06,30.06,21000.0
2020-12-31 14:30:00,30.05,30.07,30.02,30.06,36000.0,30.05,30.07,30.02,30.06,36000.0
2020-12-31 14:35:00,30.05,30.08,30.05,30.07,18015.0,30.05,30.08,30.05,30.07,18015.0
2020-12-31 14:40:00,30.07,30.08,30.05,30.05,15240.0,30.07,30.08,30.05,30.05,15240.0
2020-12-31 14:45:00,30.06,30.06,30.04,30.04,22380.0,30.06,30.06,30.04,30.04,22380.0
2020-12-31 14:50:00,30.04,30.04,30.03,30.03,6000.0,30.04,30.04,30.03,30.03,6000.0
2020-12-31 14:55:00,30.04,30.04,30.03,30.04,19500.0,30.04,30.04,30.03,30.04,19500.0
2020-12-31 15:00:00,30.04,30.06,30.03,30.06,26760.0,30.04,30.06,30.03,30.06,26760.0
2020-12-31 15:05:00,30.07,30.08,30.06,30.08,12000.0,30.07,30.08,30.06,30.08,12000.0
2020-12-31 15:10:00,30.07,30.08,30.07,30.08,17370.0,30.07,30.08,30.07,30.08,17370.0
2020-12-31 15:15:00,30.09,30.11,30.09,30.11,37935.0,30.09,30.11,30.09,30.11,37935.0
2020-12-31 15:20:00,30.1,30.13,30.09,30.13,56535.0,30.1,30.13,30.09,30.13,56535.0
2020-12-31 15:25:00,30.13,30.13,30.11,30.11,54045.0,30.13,30.13,30.11,30.11,54045.0
2020-12-31 15:30:00,30.13,30.13,30.12,30.13,36795.0,30.13,30.13,30.12,30.13,36795.0
2020-12-31 15:35:00,30.13,30.14,30.12,30.12,10500.0,30.13,30.14,30.12,30.12,10500.0
2020-12-31 15:40:00,30.11,30.11,30.08,30.08,58500.0,30.11,30.11,30.08,30.08,58500.0
2020-12-31 15:45:00,30.08,30.1,30.06,30.1,85530.0,30.08,30.1,30.06,30.1,85530.0
2020-12-31 15:50:00,30.12,30.23,30.11,30.22,217500.0,30.12,30.23,30.11,30.22,217500.0
2020-12-31 15:55:00,30.19,30.22,30.17,30.19,188895.0,30.19,30.22,30.17,30.19,188895.0
2021-01-04 09:30:00,30.28,30.46,30.25,30.37,150525.0,30.28,30.46,30.25,30.37,150525.0
2021-01-04 09:35:00,30.44,30.49,30.33,30.49,61500.0,30.44,30.49,30.33,30.49,61500.0
2021-01-04 09:40:00,30.5,30.55,30.48,30.55,28545.0,30.5,30.55,30.48,30.55,28545.0
2021-01-04 09:45:00,30.56,30.56,30.49,30.54,21000.0,30.56,30.56,30.49,30.54,21000.0
2021-01-04 09:50:00,30.5,30.64,30.48,30.64,148335.0,30.5,30.64,30.48,30.64,148335.0
2021-01-04 09:55:00,30.62,30.76,30.61,30.71,68400.0,30.62,30.76,30.61,30.71,68400.0
2021-01-04 10:00:00,30.74,30.8,30.72,30.75,36000.0,30.74,30.8,30.72,30.75,36000.0
2021-01-04 10:05:00,30.76,30.77,30.69,30.7,86250.0,30.76,30.77,30.69,30.7,86250.0
2021-01-04 10:10:00,30.69,30.79,30.69,30.77,124815.0,30.69,30.79,30.69,30.77,124815.0
2021-01-04 10:15:00,30.76,30.78,30.66,30.66,88680.0,30.76,30.78,30.66,30.66,88680.0
2021-01-04 10:20:00,30.66,30.67,30.61,30.64,19290.0,30.66,30.67,30.61,30.64,19290.0
2021-01-04 10:25:00,30.62,30.62,30.54,30.55,73695.0,30.62,30.62,30.54,30.55,73695.0
2021-01-04 10:30:00,30.57,30.59,30.52,30.52,70995.0,30.57,30.59,30.52,30.52,70995.0
2021-01-04 10:35:00,30.52,30.54,30.5,30.53,75315.0,30.52,30.54,30.5,30.53,75315.0
2021-01-04 10:40:00,30.55,30.68,30.55,30.62,47055.0,30.55,30.68,30.55,30.62,47055.0
2021-01-04 10:45:00,30.61,30.65,30.58,30.65,25305.0,30.61,30.65,30.58,30.65,25305.0
2021-01-04 10:50:00,30.69,30.69,30.51,30.54,68670.0,30.69,30.69,30.51,30.54,68670.0
2021-01-04 10:55:00,30.56,30.62,30.53,30.62,27825.0,30.56,30.62,30.53,30.62,27825.0
2021-01-04 11:00:00,30.6,30.61,30.43,30.43,53880.0,30.6,30.61,30.43,30.43,53880.0
2021-01-04 11:05:00,30.42,30.46,30.33,30.41,58485.0,30.42,30.46,30.33,30.41,58485.0
2021-01-04 11:10:00,30.39,30.43,30.35,30.4,48780.0,30.39,30.43,30.35,30.4,48780.0
2021-01-04 11:15:00,30.4,30.42,30.34,30.38,33780.0,30.4,30.42,30.34,30.38,33780.0
2021-01-04 11:20:00,30.38,30.39,30.34,30.34,27270.0,30.38,30.39,30.34,30.34,27270.0
2021-01-04 11:25:00,30.38,30.41,30.36,30.38,88350.0,30.38,30.41,30.36,30.38,88350.0
2021-01-04 11:30:00,30.35,30.39,30.34,30.37,31110.0,30.35,30.39,30.34,30.37,31110.0
2021-01-04 11:35:00,30.37,30.37,30.28,30.29,82590.0,30.37,30.37,30.28,30.29,82590.0
2021-01-04 11:40:00,30.27,30.28,30.25,30.26,51900.0,30.27,30.28,30.25,30.26,51900.0
2021-01-04 11:45:00,30.27,30.28,30.16,30.19,128115.0,30.27,30.28,30.16,30.19,128115.0
2021-01-04 11:50:00,30.27,30.28,30.22,30.22,31740.0,30.27,30.28,30.22,30.22,31740.0
2021-01-04 11:55:00,30.22,30.23,30.14,30.14,31815.0,30.22,30.23,30.14,30.14,31815.0
2021-01-04 12:00:00,30.14,30.16,30.11,30.11,54000.0,30.14,30.16,30.11,30.11,54000.0
2021-01-04 12:05:00,30.11,30.11,30.05,30.05,44850.0,30.11,30.11,30.05,30.05,44850.0
2021-01-04 12:10:00,30.06,30.07,30.05,30.07,32205.0,30.06,30.07,30.05,30.07,32205.0
2021-01-04 12:15:00,30.07,30.16,30.04,30.16,69645.0,30.07,30.16,30.04,30.16,69645.0
2021-01-04 12:20:00,30.11,30.12,30.07,30.09,28035.0,30.11,30.12,30.07,30.09,28035.0
2021-01-04 12:25:00,30.1,30.14,30.1,30.12,26745.0,30.1,30.14,30.1,30.12,26745.0
2021-01-04 12:30:00,30.12,30.12,30.06,30.09,60450.0,30.12,30.12,30.06,30.09,60450.0
2021-01-04 12:35:00,30.08,30.08,30.03,30.04,30555.0,30.08,30.08,30.03,30.04,30555.0
2021-01-04 12:40:00,30.04,30.04,30.01,30.02,21000.0,30.04,30.04,30.01,30.02,21000.0
2021-01-04 12:45:00,30.02,30.03,29.97,29.97,30390.0,30.02,30.03,29.97,29.97,30390.0
2021-01-04 12:50:00,29.99,30.09,29.99,30.09,75960.0,29.99,30.09,29.99,30.09,75960.0
2021-01-04 12:55:00,30.07,30.1,30.04,30.1,31500.0,30.07,30.1,30.04,30.1,31500.0
2021-01-04 13:00:00,30.09,30.09,30.04,30.07,35235.0,30.09,30.09,30.04,30.07,35235.0
2021-01-04 13:05:00,30.06,30.06,30.03,30.06,28500.0,30.06,30.06,30.03,30.06,28500.0
2021-01-04 13:10:00,30.07,30.09,30.04,30.09,46395.0,30.07,30.09,30.04,30.09,46395.0
2021-01-04 13:15:00,30.13,30.16,30.13,30.16,6000.0,30.13,30.16,30.13,30.16,6000.0
2021-01-04 13:20:00,30.16,30.17,30.16,30.17,6720.0,30.16,30.17,30.16,30.17,6720.0
2021-01-04 13:25:00,30.19,30.23,30.19,30.23,25770.0,30.19,30.23,30.19,30.23,25770.0
2021-01-04 13:30:00,30.22,30.23,30.2,30.22,25500.0,30.22,30.23,30.2,30.22,25500.0
2021-01-04 13:35:00,30.24,30.26,30.2,30.2,35475.0,30.24,30.26,30.2,30.2,35475.0
2021-01-04 13:40:00,30.22,30.24,30.21,30.23,51045.0,30.22,30.24,30.21,30.23,51045.0
2021-01-04 13:45:00,30.22,30.24,30.22,30.23,18000.0,30.22,30.24,30.22,30.23,18000.0
2021-01-04 13:50:00,30.24,30.27,30.23,30.27,46485.0,30.24,30.27,30.23,30.27,46485.0
2021-01-04 13:55:00,30.24,30.27,30.24,30.25,71865.0,30.24,30.27,30.24,30.25,71865.0
2021-01-04 14:00:00,30.26,30.26,30.19,30.22,38025.0,30.26,30.26,30.19,30.22,38025.0
2021-01-04 14:05:00,30.2,30.2,30.16,30.16,24000.0,30.2,30.2,30.16,30.16,24000.0
2021-01-04 14:10:00,30.16,30.16,30.13,30.14,34770.0,30.16,30.16,30.13,30.14,34770.0
2021-01-04 14:15:00,30.13,30.14,30.1,30.12,29355.0,30.13,30.14,30.1,30.12,29355.0
2021-01-04 14:20:00,30.12,30.13,30.11,30.11,9000.0,30.12,30.13,30.11,30.11,9000.0
2021-01-04 14:25:00,30.12,30.19,30.12,30.16,31065.0,30.12,30.19,30.12,30.16,31065.0
2021-01-04 14:30:00,30.15,30.16,30.12,30.12,27120.0,30.15,30.16,30.12,30.12,27120.0
2021-01-04 14:35:00,30.13,30.14,30.1,30.13,32265.0,30.13,30.14,30.1,30.13,32265.0
2021-01-04 14:40:00,30.14,30.14,30.14,30.14,7500.0,30.14,30.14,30.14,30.14,7500.0
2021-01-04 14:45:00,30.14,30.16,30.09,30.09,37575.0,30.14,30.16,30.09,30.09,37575.0
2021-01-04 14:50:00,30.09,30.13,30.09,30.09,31590.0,30.09,30.13,30.09,30.09,31590.0
2021-01-04 14:55:00,30.1,30.17,30.1,30.17,61950.0,30.1,30.17,30.1,30.17,61950.0
2021-01-04 15:00:00,30.15,30.16,30.08,30.09,56025.0,30.15,30.16,30.08,30.09,56025.0
2021-01-04 15:05:00,30.09,30.13,30.09,30.12,39345.0,30.09,30.13,30.09,30.12,39345.0
2021-01-04 15:10:00,30.14,30.17,30.14,30.15,47910.0,30.14,30.17,30.14,30.15,47910.0
2021-01-04 15:15:00,30.16,30.16,30.11,30.11,29565.0,30.16,30.16,30.11,30.11,29565.0
2021-01-04 15:20:00,30.13,30.14,30.11,30.13,42150.0,30.13,30.14,30.11,30.13,42150.0
2021-01-04 15:25:00,30.14,30.14,30.12,30.12,16650.0,30.14,30.14,30.12,30.12,16650.0
2021-01-04 15:30:00,30.11,30.23,30.1,30.22,33000.0,30.11,30.23,30.1,30.22,33000.0
2021-01-04 15:35:00,30.22,30.28,30.21,30.27,93000.0,30.22,30.28,30.21,30.27,93000.0
2021-01-04 15:40:00,30.27,30.28,30.24,30.25,119250.0,30.27,30.28,30.24,30.25,119250.0
2021-01-04 15:45:00,30.25,30.31,30.25,30.31,39780.0,30.25,30.31,30.25,30.31,39780.0
2021-01-04 15:50:00,30.33,30.33,30.23,30.24,178575.0,30.33,30.33,30.23,30.24,178575.0
2021-01-04 15:55:00,30.25,30.29,30.22,30.27,222090.0,30.25,30.29,30.22,30.27,222090.0
2021-01-05 09:30:00,30.16,30.22,30.15,30.22,60585.0,30.16,30.22,30.15,30.22,60585.0
2021-01-05 09:35:00,30.29,30.34,30.23,30.34,71415.0,30.29,30.34,30.23,30.34,71415.0
2021-01-05 09:40:00,30.37,30.37,30.22,30.29,44160.0,30.37,30.37,30.22,30.29,44160.0
2021-01-05 09:45:00,30.28,30.28,30.2,30.21,40095.0,30.28,30.28,30.2,30.21,40095.0
2021-01-05 09:50:00,30.26,30.26,30.17,30.17,39015.0,30.26,30.26,30.17,30.17,39015.0
2021-01-05 09:55:00,30.2,30.2,30.07,30.07,44565.0,30.2,30.2,30.07,30.07,44565.0
2021-01-05 10:00:00,30.11,30.17,30.08,30.17,57075.0,30.11,30.17,30.08,30.17,57075.0
2021-01-05 10:05:00,30.14,30.14,30.02,30.05,49710.0,30.14,30.14,30.02,30.05,49710.0
2021-01-05 10:10:00,30.04,30.05,29.99,29.99,39000.0,30.04,30.05,29.99,29.99,39000.0
2021-01-05 10:15:00,30.02,30.02,29.88,29.92,42000.0,30.02,30.02,29.88,29.92,42000.0
2021-01-05 10:20:00,29.91,29.98,29.91,29.97,26295.0,29.91,29.98,29.91,29.97,26295.0
2021-01-05 10:25:00,29.97,29.97,29.9,29.93,34500.0,29.97,29.97,29.9,29.93,34500.0
2021-01-05 10:30:00,29.91,29.93,29.89,29.91,18000.0,29.91,29.93,29.89,29.91,18000.0
2021-01-05 10:35:00,29.88,29.9,29.84,29.84,25530.0,29.88,29.9,29.84,29.84,25530.0
2021-01-05 10:40:00,29.82,29.83,29.71,29.73,62205.0,29.82,29.83,29.71,29.73,62205.0
2021-01-05 10:45:00,29.74,29.81,29.73,29.81,33255.0,29.74,29.81,29.73,29.81,33255.0
2021-01-05 10:50:00,29.82,29.84,29.8,29.83,20220.0,29.82,29.84,29.8,29.83,20220.0
2021-01-05 10:55:00,29.83,29.85,29.76,29.76,41535.0,29.83,29.85,29.76,29.76,41535.0
2021-01-05 11:00:00,29.78,29.84,29.78,29.81,15000.0,29.78,29.84,29.78,29.81,15000.0
2021-01-05 11:05:00,29.82,29.87,29.82,29.87,16740.0,29.82,29.87,29.82,29.87,16740.0
2021-01-05 11:10:00,29.9,29.91,29.88,29.89,21600.0,29.9,29.91,29.88,29.89,21600.0
2021-01-05 11:15:00,29.87,29.92,29.85,29.86,63000.0,29.87,29.92,29.85,29.86,63000.0
2021-01-05 11:20:00,29.86,29.86,29.83,29.83,12000.0,29.86,29.86,29.83,29.83,12000.0
2021-01-05 11:25:00,29.84,29.88,29.8,29.8,40605.0,29.84,29.88,29.8,29.8,40605.0
2021-01-05 11:30:00,29.82,29.88,29.82,29.87,24750.0,29.82,29.88,29.82,29.87,24750.0
2021-01-05 11:35:00,29.87,29.91,29.87,29.91,33465.0,29.87,29.91,29.87,29.91,33465.0
2021-01-05 11:40:00,29.89,29.91,29.84,29.86,92805.0,29.89,29.91,29.84,29.86,92805.0
2021-01-05 11:45:00,29.86,29.88,29.82,29.83,81420.0,29.86,29.88,29.82,29.83,81420.0
2021-01-05 11:50:00,29.83,29.84,29.8,29.82,80250.0,29.83,29.84,29.8,29.82,80250.0
2021-01-05 11:55:00,29.82,29.88,29.82,29.88,152460.0,29.82,29.88,29.82,29.88,152460.0
2021-01-05 12:00:00,29.91,29.97,29.91,29.97,12750.0,29.91,29.97,29.91,29.97,12750.0
2021-01-05 12:05:00,30.0,30.08,30.0,30.07,33000.0,30.0,30.08,30.0,30.07,33000.0
2021-01-05 12:10:00,30.06,30.09,30.0,30.0,64005.0,30.06,30.09,30.0,30.0,64005.0
2021-01-05 12:15:00,29.99,30.0,29.96,30.0,37500.0,29.99,30.0,29.96,30.0,37500.0
2021-01-05 12:20:00,29.98,30.01,29.98,29.99,24000.0,29.98,30.01,29.98,29.99,24000.0
2021-01-05 12:25:00,29.99,30.01,29.98,29.98,27000.0,29.99,30.01,29.98,29.98,27000.0
2021-01-05 12:30:00,29.98,30.0,29.98,29.99,16590.0,29.98,30.0,29.98,29.99,16590.0
2021-01-05 12:35:00,29.99,30.0,29.98,29.98,19455.0,29.99,30.0,29.98,29.98,19455.0
2021-01-05 12:40:00,30.01,30.01,29.97,29.98,23190.0,30.01,30.01,29.97,29.98,23190.0
2021-01-05 12:45:00,29.97,29.97,29.94,29.97,9000.0,29.97,29.97,29.94,29.97,9000.0
2021-01-05 12:50:00,29.97,29.99,29.95,29.99,24000.0,29.97,29.99,29.95,29.99,24000.0
2021-01-05 12:55:00,30.0,30.0,29.98,30.0,15480.0,30.0,30.0,29.98,30.0,15480.0
2021-01-05 13:00:00,30.02,30.04,30.02,30.04,3300.0,30.02,30.04,30.02,30.04,3300.0
2021-01-05 13:05:00,30.05,30.06,30.05,30.06,15000.0,30.05,30.06,30.05,30.06,15000.0
2021-01-05 13:10:00,30.05,30.07,30.05,30.07,4500.0,30.05,30.07,30.05,30.07,4500.0
2021-01-05 13:15:00,30.06,30.07,30.05,30.05,11340.0,30.06,30.07,30.05,30.05,11340.0
2021-01-05 13:20:00,30.05,30.06,30.03,30.03,31500.0,30.05,30.06,30.03,30.03,31500.0
2021-01-05 13:25:00,30.04,30.05,30.03,30.05,36810.0,30.04,30.05,30.03,30.05,36810.0
2021-01-05 13:30:00,30.05,30.05,30.03,30.03,9000.0,30.05,30.05,30.03,30.03,9000.0
2021-01-05 13:35:00,30.03,30.03,29.99,29.99,34875.0,30.03,30.03,29.99,29.99,34875.0
2021-01-05 13:40:00,29.99,29.99,29.96,29.96,15000.0,29.99,29.99,29.96,29.96,15000.0
2021-01-05 13:45:00,29.97,29.97,29.93,29.94,15000.0,29.97,29.97,29.93,29.94,15000.0
2021-01-05 13:50:00,29.94,29.96,29.94,29.94,22815.0,29.94,29.96,29.94,29.94,22815.0
2021-01-05 13:55:00,29.94,29.98,29.94,29.98,10545.0,29.94,29.98,29.94,29.98,10545.0
2021-01-05 14:00:00,29.98,30.01,29.97,30.01,34215.0,29.98,30.01,29.97,30.01,34215.0
2021-01-05 14:05:00,30.0,30.06,30.0,30.06,40980.0,30.0,30.06,30.0,30.06,40980.0
2021-01-05 14:10:00,30.06,30.06,30.05,30.05,27000.0,30.06,30.06,30.05,30.05,27000.0
2021-01-05 14:15:00,30.08,30.08,30.05,30.05,22500.0,30.08,30.08,30.05,30.05,22500.0
2021-01-05 14:20:00,30.05,30.05,30.0,30.0,44220.0,30.05,30.05,30.0,30.0,44220.0
2021-01-05 14:25:00,30.01,30.03,30.01,30.03,10500.0,30.01,30.03,30.01,30.03,10500.0
2021-01-05 14:30:00,30.06,30.06,30.04,30.05,6000.0,30.06,30.06,30.04,30.05,6000.0
2021-01-05 14:35:00,30.05,30.05,30.03,30.03,18000.0,30.05,30.05,30.03,30.03,18000.0
2021-01-05 14:40:00,30.02,30.04,30.02,30.04,10500.0,30.02,30.04,30.02,30.04,10500.0
2021-01-05 14:45:00,30.05,30.05,30.03,30.03,40635.0,30.05,30.05,30.03,30.03,40635.0
2021-01-05 14:50:00,30.03,30.03,30.01,30.01,31530.0,30.03,30.03,30.01,30.01,31530.0
2021-01-05 14:55:00,30.0,30.02,30.0,30.02,15000.0,30.0,30.02,30.0,30.02,15000.0
2021-01-05 15:00:00,30.02,30.04,30.02,30.03,24000.0,30.02,30.04,30.02,30.03,24000.0
2021-01-05 15:05:00,30.06,30.06,30.05,30.05,12000.0,30.06,30.06,30.05,30.05,12000.0
2021-01-05 15:10:00,30.05,30.05,30.03,30.04,67005.0,30.05,30.05,30.03,30.04,67005.0
2021-01-05 15:15:00,30.04,30.05,30.02,30.03,85560.0,30.04,30.05,30.02,30.03,85560.0
2021-01-05 15:20:00,30.05,30.05,30.01,30.03,33000.0,30.05,30.05,30.01,30.03,33000.0
2021-01-05 15:25:00,30.04,30.04,30.03,30.04,6000.0,30.04,30.04,30.03,30.04,6000.0
2021-01-05 15:30:00,30.03,30.06,30.03,30.04,40065.0,30.03,30.06,30.03,30.04,40065.0
2021-01-05 15:35:00,30.06,30.1,30.06,30.07,51090.0,30.06,30.1,30.06,30.07,51090.0
2021-01-05 15:40:00,30.06,30.1,30.06,30.1,25575.0,30.06,30.1,30.06,30.1,25575.0
2021-01-05 15:45:00,30.1,30.1,30.08,30.1,57225.0,30.1,30.1,30.08,30.1,57225.0
2021-01-05 15:50:00,30.1,30.1,30.04,30.07,72075.0,30.1,30.1,30.04,30.07,72075.0
2021-01-05 15:55:00,30.06,30.07,30.04,30.06,118245.0,30.06,30.07,30.04,30.06,118245.0
2021-01-06 09:30:00,29.94,30.03,29.8,29.95,98100.0,29.94,30.03,29.8,29.95,98100.0
2021-01-06 09:35:00,30.0,30.14,30.0,30.13,28980.0,30.0,30.14,30.0,30.13,28980.0
2021-01-06 09:40:00,30.1,30.3,30.1,30.3,42480.0,30.1,30.3,30.1,30.3,42480.0
2021-01-06 09:45:00,30.3,30.5,30.3,30.42,64155.0,30.3,30.5,30.3,30.42,64155.0
2021-01-06 09:50:00,30.42,30.53,30.36,30.4,463200.0,30.42,30.53,30.36,30.4,463200.0
2021-01-06 09:55:00,30.4,30.6,30.4,30.6,82485.0,30.4,30.6,30.4,30.6,82485.0
2021-01-06 10:00:00,30.61,30.67,30.6,30.66,29895.0,30.61,30.67,30.6,30.66,29895.0
2021-01-06 10:05:00,30.63,30.67,30.61,30.66,59685.0,30.63,30.67,30.61,30.66,59685.0
2021-01-06 10:10:00,30.66,30.68,30.6,30.6,49740.0,30.66,30.68,30.6,30.6,49740.0
2021-01-06 10:15:00,30.6,30.65,30.59,30.61,46185.0,30.6,30.65,30.59,30.61,46185.0
2021-01-06 10:20:00,30.62,30.62,30.59,30.6,38310.0,30.62,30.62,30.59,30.6,38310.0
2021-01-06 10:25:00,30.61,30.62,30.58,30.58,49500.0,30.61,30.62,30.58,30.58,49500.0
2021-01-06 10:30:00,30.58,30.64,30.57,30.64,13560.0,30.58,30.64,30.57,30.64,13560.0
2021-01-06 10:35:00,30.65,30.65,30.6,30.6,24000.0,30.65,30.65,30.6,30.6,24000.0
2021-01-06 10:40:00,30.57,30.66,30.55,30.66,20040.0,30.57,30.66,30.55,30.66,20040.0
2021-01-06 10:45:00,30.61,30.8,30.61,30.78,74640.0,30.61,30.8,30.61,30.78,74640.0
2021-01-06 10:50:00,30.81,30.84,30.81,30.83,16575.0,30.81,30.84,30.81,30.83,16575.0
2021-01-06 10:55:00,30.84,30.9,30.82,30.89,31530.0,30.84,30.9,30.82,30.89,31530.0
2021-01-06 11:00:00,30.91,30.91,30.85,30.87,42000.0,30.91,30.91,30.85,30.87,42000.0
2021-01-06 11:05:00,30.87,30.9,30.87,30.89,33000.0,30.87,30.9,30.87,30.89,33000.0
2021-01-06 11:10:00,30.87,30.87,30.84,30.85,19500.0,30.87,30.87,30.84,30.85,19500.0
2021-01-06 11:15:00,30.85,30.92,30.84,30.88,50850.0,30.85,30.92,30.84,30.88,50850.0
2021-01-06 11:20:00,30.87,30.87,30.83,30.86,10500.0,30.87,30.87,30.83,30.86,10500.0
2021-01-06 11:25:00,30.87,30.87,30.81,30.82,75435.0,30.87,30.87,30.81,30.82,75435.0
2021-01-06 11:30:00,30.86,30.87,30.82,30.82,42255.0,30.86,30.87,30.82,30.82,42255.0
2021-01-06 11:35:00,30.81,30.81,30.78,30.79,37500.0,30.81,30.81,30.78,30.79,37500.0
2021-01-06 11:40:00,30.77,30.79,30.74,30.79,51735.0,30.77,30.79,30.74,30.79,51735.0
2021-01-06 11:45:00,30.79,30.82,30.76,30.78,68550.0,30.79,30.82,30.76,30.78,68550.0
2021-01-06 11:50:00,30.77,30.79,30.72,30.75,112560.0,30.77,30.79,30.72,30.75,112560.0
2021-01-06 11:55:00,30.74,30.74,30.68,30.74,120315.0,30.74,30.74,30.68,30.74,120315.0
2021-01-06 12:00:00,30.73,30.76,30.72,30.73,67845.0,30.73,30.76,30.72,30.73,67845.0
2021-01-06 12:05:00,30.73,30.78,30.73,30.74,64845.0,30.73,30.78,30.73,30.74,64845.0
2021-01-06 12:10:00,30.74,30.74,30.7,30.71,13500.0,30.74,30.74,30.7,30.71,13500.0
2021-01-06 12:15:00,30.71,30.77,30.71,30.76,10515.0,30.71,30.77,30.71,30.76,10515.0
2021-01-06 12:20:00,30.76,30.76,30.73,30.73,11400.0,30.76,30.76,30.73,30.73,11400.0
2021-01-06 12:25:00,30.73,30.76,30.73,30.74,10500.0,30.73,30.76,30.73,30.74,10500.0
2021-01-06 12:30:00,30.75,30.79,30.75,30.77,41310.0,30.75,30.79,30.75,30.77,41310.0
2021-01-06 12:35:00,30.77,30.79,30.75,30.77,40245.0,30.77,30.79,30.75,30.77,40245.0
2021-01-06 12:40:00,30.77,30.77,30.74,30.77,21240.0,30.77,30.77,30.74,30.77,21240.0
2021-01-06 12:45:00,30.78,30.82,30.78,30.82,30495.0,30.78,30.82,30.78,30.82,30495.0
2021-01-06 12:50:00,30.84,30.85,30.82,30.84,12000.0,30.84,30.85,30.82,30.84,12000.0
2021-01-06 12:55:00,30.87,30.91,30.87,30.91,31350.0,30.87,30.91,30.87,30.91,31350.0
2021-01-06 13:00:00,30.91,30.93,30.9,30.91,163500.0,30.91,30.93,30.9,30.91,163500.0
2021-01-06 13:05:00,30.89,30.89,30.86,30.86,18000.0,30.89,30.89,30.86,30.86,18000.0
2021-01-06 13:10:00,30.87,30.9,30.87,30.9,9000.0,30.87,30.9,30.87,30.9,9000.0
2021-01-06 13:15:00,30.9,30.92,30.89,30.89,22500.0,30.9,30.92,30.89,30.89,22500.0
2021-01-06 13:20:00,30.88,30.89,30.88,30.89,3555.0,30.88,30.89,30.88,30.89,3555.0
2021-01-06 13:25:00,30.88,30.89,30.86,30.89,15000.0,30.88,30.89,30.86,30.89,15000.0
2021-01-06 13:30:00,30.89,30.89,30.88,30.88,32955.0,30.89,30.89,30.88,30.88,32955.0
2021-01-06 13:35:00,30.88,30.89,30.87,30.88,18240.0,30.88,30.89,30.87,30.88,18240.0
2021-01-06 13:40:00,30.87,30.94,30.87,30.94,119400.0,30.87,30.94,30.87,30.94,119400.0
2021-01-06 13:45:00,30.95,30.96,30.94,30.95,31875.0,30.95,30.96,30.94,30.95,31875.0
2021-01-06 13:50:00,30.97,30.97,30.94,30.95,28965.0,30.97,30.97,30.94,30.95,28965.0
2021-01-06 13:55:00,30.95,30.95,30.93,30.94,18525.0,30.95,30.95,30.93,30.94,18525.0
2021-01-06 14:00:00,30.94,30.95,30.92,30.93,33000.0,30.94,30.95,30.92,30.93,33000.0
2021-01-06 14:05:00,30.94,30.96,30.93,30.94,22500.0,30.94,30.96,30.93,30.94,22500.0
2021-01-06 14:10:00,30.95,30.97,30.94,30.94,23475.0,30.95,30.97,30.94,30.94,23475.0
2021-01-06 14:15:00,30.94,30.94,30.84,30.86,18900.0,30.94,30.94,30.84,30.86,18900.0
2021-01-06 14:20:00,30.87,30.89,30.84,30.84,36795.0,30.87,30.89,30.84,30.84,36795.0
2021-01-06 14:25:00,30.79,30.82,30.76,30.8,63810.0,30.79,30.82,30.76,30.8,63810.0
2021-01-06 14:30:00,30.8,30.89,30.8,30.86,35925.0,30.8,30.89,30.8,30.86,35925.0
2021-01-06 14:35:00,30.85,30.85,30.8,30.8,24000.0,30.85,30.85,30.8,30.8,24000.0
2021-01-06 14:40:00,30.82,30.95,30.82,30.93,63000.0,30.82,30.95,30.82,30.93,63000.0
2021-01-06 14:45:00,30.9,30.91,30.83,30.86,82800.0,30.9,30.91,30.83,30.86,82800.0
2021-01-06 14:50:00,30.85,30.88,30.83,30.87,104385.0,30.85,30.88,30.83,30.87,104385.0
2021-01-06 14:55:00,30.91,30.94,30.91,30.92,27750.0,30.91,30.94,30.91,30.92,27750.0
2021-01-06 15:00:00,30.89,30.9,30.85,30.85,34500.0,30.89,30.9,30.85,30.85,34500.0
2021-01-06 15:05:00,30.85,30.96,30.85,30.95,158010.0,30.85,30.96,30.85,30.95,158010.0
2021-01-06 15:10:00,30.99,31.0,30.96,31.0,50175.0,30.99,31.0,30.96,31.0,50175.0
2021-01-06 15:15:00,31.01,31.02,30.94,30.97,102000.0,31.01,31.02,30.94,30.97,102000.0
2021-01-06 15:20:00,30.98,30.98,30.9,30.9,27525.0,30.98,30.98,30.9,30.9,27525.0
2021-01-06 15:25:00,30.87,31.03,30.87,31.03,98835.0,30.87,31.03,30.87,31.03,98835.0
2021-01-06 15:30:00,31.03,31.05,31.0,31.05,82920.0,31.03,31.05,31.0,31.05,82920.0
2021-01-06 15:35:00,31.05,31.07,31.03,31.07,36000.0,31.05,31.07,31.03,31.07,36000.0
2021-01-06 15:40:00,31.06,31.12,31.06,31.12,36900.0,31.06,31.12,31.06,31.12,36900.0
2021-01-06 15:45:00,31.15,31.16,31.1,31.14,214995.0,31.15,31.16,31.1,31.14,214995.0
2021-01-06 15:50:00,31.12,31.12,31.03,31.04,190815.0,31.12,31.12,31.03,31.04,190815.0
2021-01-06 15:55:00,31.05,31.06,30.99,31.01,252990.0,31.05,31.06,30.99,31.01,252990.0
2021-01-07 09:30:00,30.92,30.95,30.88,30.95,70950.0,30.92,30.95,30.88,30.95,70950.0
2021-01-07 09:35:00,30.94,30.94,30.92,30.92,12000.0,30.94,30.94,30.92,30.92,12000.0
2021-01-07 09:40:00,30.9,31.01,30.9,31.01,46500.0,30.9,31.01,30.9,31.01,46500.0
2021-01-07 09:45:00,31.0,31.04,30.97,31.02,79830.0,31.0,31.04,30.97,31.02,79830.0
2021-01-07 09:50:00,31.03,31.04,30.85,30.85,69915.0,31.03,31.04,30.85,30.85,69915.0
2021-01-07 09:55:00,30.89,30.9,30.85,30.87,48990.0,30.89,30.9,30.85,30.87,48990.0
2021-01-07 10:00:00,30.88,30.92,30.85,30.91,68355.0,30.88,30.92,30.85,30.91,68355.0
2021-01-07 10:05:00,30.92,30.92,30.72,30.72,96225.0,30.92,30.92,30.72,30.72,96225.0
2021-01-07 10:10:00,30.74,30.83,30.74,30.81,56790.0,30.74,30.83,30.74,30.81,56790.0
2021-01-07 10:15:00,30.82,30.95,30.82,30.89,92280.0,30.82,30.95,30.82,30.89,92280.0
2021-01-07 10:20:00,30.91,30.99,30.9,30.98,42195.0,30.91,30.99,30.9,30.98,42195.0
2021-01-07 10:25:00,30.98,30.98,30.9,30.9,60045.0,30.98,30.98,30.9,30.9,60045.0
2021-01-07 10:30:00,30.94,31.01,30.92,30.99,49605.0,30.94,31.01,30.92,30.99,49605.0
2021-01-07 10:35:00,30.98,31.0,30.95,30.95,61905.0,30.98,31.0,30.95,30.95,61905.0
2021-01-07 10:40:00,30.96,30.96,30.92,30.96,49515.0,30.96,30.96,30.92,30.96,49515.0
2021-01-07 10:45:00,30.98,31.07,30.98,31.07,21000.0,30.98,31.07,30.98,31.07,21000.0
2021-01-07 10:50:00,31.06,31.12,31.06,31.09,33990.0,31.06,31.12,31.06,31.09,33990.0
2021-01-07 10:55:00,31.11,31.14,31.1,31.1,37650.0,31.11,31.14,31.1,31.1,37650.0
2021-01-07 11:00:00,31.1,31.15,31.08,31.12,27000.0,31.1,31.15,31.08,31.12,27000.0
2021-01-07 11:05:00,31.11,31.15,31.1,31.13,30165.0,31.11,31.15,31.1,31.13,30165.0
2021-01-07 11:10:00,31.1,31.12,31.08,31.08,31815.0,31.1,31.12,31.08,31.08,31815.0
2021-01-07 11:15:00,31.07,31.07,30.98,31.02,32430.0,31.07,31.07,30.98,31.02,32430.0
2021-01-07 11:20:00,31.03,31.08,31.03,31.08,12000.0,31.03,31.08,31.03,31.08,12000.0
2021-01-07 11:25:00,31.06,31.06,31.04,31.05,21810.0,31.06,31.06,31.04,31.05,21810.0
2021-01-07 11:30:00,31.07,31.08,31.04,31.04,26325.0,31.07,31.08,31.04,31.04,26325.0
2021-01-07 11:35:00,31.07,31.09,31.03,31.09,7995.0,31.07,31.09,31.03,31.09,7995.0
2021-01-07 11:40:00,31.07,31.13,31.07,31.11,13665.0,31.07,31.13,31.07,31.11,13665.0
2021-01-07 11:45:00,31.1,31.14,31.09,31.13,20595.0,31.1,31.14,31.09,31.13,20595.0
2021-01-07 11:50:00,31.14,31.19,31.14,31.14,27000.0,31.14,31.19,31.14,31.14,27000.0
2021-01-07 11:55:00,31.15,31.16,31.15,31.16,6000.0,31.15,31.16,31.15,31.16,6000.0
2021-01-07 12:00:00,31.14,31.15,31.11,31.12,22500.0,31.14,31.15,31.11,31.12,22500.0
2021-01-07 12:05:00,31.11,31.12,31.05,31.1,115800.0,31.11,31.12,31.05,31.1,115800.0
2021-01-07 12:10:00,31.12,31.15,31.12,31.13,30000.0,31.12,31.15,31.12,31.13,30000.0
2021-01-07 12:15:00,31.15,31.18,31.15,31.18,21000.0,31.15,31.18,31.15,31.18,21000.0
2021-01-07 12:20:00,31.17,31.2,31.15,31.2,27165.0,31.17,31.2,31.15,31.2,27165.0
2021-01-07 12:25:00,31.2,31.22,31.19,31.22,29655.0,31.2,31.22,31.19,31.22,29655.0
2021-01-07 12:30:00,31.22,31.25,31.22,31.24,23385.0,31.22,31.25,31.22,31.24,23385.0
2021-01-07 12:35:00,31.24,31.25,31.23,31.24,16500.0,31.24,31.25,31.23,31.24,16500.0
2021-01-07 12:40:00,31.24,31.24,31.2,31.2,19860.0,31.24,31.24,31.2,31.2,19860.0
2021-01-07 12:45:00,31.21,31.22,31.2,31.21,21000.0,31.21,31.22,31.2,31.21,21000.0
2021-01-07 12:50:00,31.21,31.24,31.21,31.23,15705.0,31.21,31.24,31.21,31.23,15705.0
2021-01-07 12:55:00,31.24,31.25,31.23,31.24,24390.0,31.24,31.25,31.23,31.24,24390.0
2021-01-07 13:00:00,31.25,31.29,31.23,31.29,39375.0,31.25,31.29,31.23,31.29,39375.0
2021-01-07 13:05:00,31.29,31.33,31.29,31.31,31500.0,31.29,31.33,31.29,31.31,31500.0
2021-01-07 13:10:00,31.3,31.32,31.29,31.29,13050.0,31.3,31.32,31.29,31.29,13050.0
2021-01-07 13:15:00,31.29,31.3,31.28,31.3,24210.0,31.29,31.3,31.28,31.3,24210.0
2021-01-07 13:20:00,31.3,31.33,31.3,31.33,53595.0,31.3,31.33,31.3,31.33,53595.0
2021-01-07 13:25:00,31.35,31.35,31.31,31.33,28890.0,31.35,31.35,31.31,31.33,28890.0
2021-01-07 13:30:00,31.33,31.33,31.29,31.3,32790.0,31.33,31.33,31.29,31.3,32790.0
2021-01-07 13:35:00,31.3,31.33,31.29,31.33,21000.0,31.3,31.33,31.29,31.33,21000.0
2021-01-07 13:40:00,31.34,31.39,31.34,31.38,13500.0,31.34,31.39,31.34,31.38,13500.0
2021-01-07 13:45:00,31.38,31.4,31.38,31.4,9000.0,31.38,31.4,31.38,31.4,9000.0
2021-01-07 13:50:00,31.39,31.41,31.38,31.38,22500.0,31.39,31.41,31.38,31.38,22500.0
2021-01-07 13:55:00,31.38,31.38,31.38,31.38,3000.0,31.38,31.38,31.38,31.38,3000.0
2021-01-07 14:00:00,31.39,31.43,31.39,31.43,30015.0,31.39,31.43,31.39,31.43,30015.0
2021-01-07 14:05:00,31.46,31.5,31.45,31.46,27000.0,31.46,31.5,31.45,31.46,27000.0
2021-01-07 14:10:00,31.47,31.47,31.44,31.46,22860.0,31.47,31.47,31.44,31.46,22860.0
2021-01-07 14:15:00,31.44,31.45,31.44,31.44,18000.0,31.44,31.45,31.44,31.44,18000.0
2021-01-07 14:20:00,31.43,31.43,31.41,31.43,13215.0,31.43,31.43,31.41,31.43,13215.0
2021-01-07 14:25:00,31.4,31.4,31.4,31.4,12000.0,31.4,31.4,31.4,31.4,12000.0
2021-01-07 14:30:00,31.41,31.43,31.41,31.42,27000.0,31.41,31.43,31.41,31.42,27000.0
2021-01-07 14:35:00,31.42,31.42,31.41,31.42,14325.0,31.42,31.42,31.41,31.42,14325.0
2021-01-07 14:40:00,31.44,31.47,31.41,31.44,24135.0,31.44,31.47,31.41,31.44,24135.0
2021-01-07 14:45:00,31.45,31.45,31.41,31.41,21555.0,31.45,31.45,31.41,31.41,21555.0
2021-01-07 14:50:00,31.41,31.41,31.41,31.41,12000.0,31.41,31.41,31.41,31.41,12000.0
2021-01-07 14:55:00,31.41,31.43,31.41,31.43,69135.0,31.41,31.43,31.41,31.43,69135.0
2021-01-07 15:00:00,31.44,31.45,31.42,31.44,48570.0,31.44,31.45,31.42,31.44,48570.0
2021-01-07 15:05:00,31.43,31.43,31.38,31.38,39780.0,31.43,31.43,31.38,31.38,39780.0
2021-01-07 15:10:00,31.38,31.38,31.34,31.36,28500.0,31.38,31.38,31.34,31.36,28500.0
2021-01-07 15:15:00,31.36,31.38,31.36,31.36,15000.0,31.36,31.38,31.36,31.36,15000.0
2021-01-07 15:20:00,31.38,31.38,31.37,31.38,31905.0,31.38,31.38,31.37,31.38,31905.0
2021-01-07 15:25:00,31.37,31.4,31.37,31.4,32250.0,31.37,31.4,31.37,31.4,32250.0
2021-01-07 15:30:00,31.4,31.46,31.39,31.46,35610.0,31.4,31.46,31.39,31.46,35610.0
2021-01-07 15:35:00,31.45,31.48,31.44,31.47,73065.0,31.45,31.48,31.44,31.47,73065.0
2021-01-07 15:40:00,31.47,31.47,31.42,31.45,53085.0,31.47,31.47,31.42,31.45,53085.0
2021-01-07 15:45:00,31.45,31.46,31.44,31.44,54420.0,31.45,31.46,31.44,31.44,54420.0
2021-01-07 15:50:00,31.43,31.5,31.42,31.46,139845.0,31.43,31.5,31.42,31.46,139845.0
2021-01-07 15:55:00,31.46,31.46,31.33,31.33,397380.0,31.46,31.46,31.33,31.33,397380.0
2021-01-08 09:30:00,31.35,31.43,31.33,31.34,100860.0,31.35,31.43,31.33,31.34,100860.0
2021-01-08 09:35:00,31.35,31.5,31.35,31.5,13500.0,31.35,31.5,31.35,31.5,13500.0
2021-01-08 09:40:00,31.53,31.54,31.46,31.54,15000.0,31.53,31.54,31.46,31.54,15000.0
2021-01-08 09:45:00,31.58,31.58,31.54,31.54,12000.0,31.58,31.58,31.54,31.54,12000.0
2021-01-08 09:50:00,31.58,31.65,31.58,31.62,19695.0,31.58,31.65,31.58,31.62,19695.0
2021-01-08 09:55:00,31.63,31.71,31.62,31.67,176205.0,31.63,31.71,31.62,31.67,176205.0
2021-01-08 10:00:00,31.68,31.76,31.67,31.71,27630.0,31.68,31.76,31.67,31.71,27630.0
2021-01-08 10:05:00,31.71,31.74,31.69,31.72,25920.0,31.71,31.74,31.69,31.72,25920.0
2021-01-08 10:10:00,31.74,31.77,31.74,31.77,12000.0,31.74,31.77,31.74,31.77,12000.0
2021-01-08 10:15:00,31.79,31.79,31.77,31.79,16500.0,31.79,31.79,31.77,31.79,16500.0
2021-01-08 10:20:00,31.75,31.76,31.73,31.73,12000.0,31.75,31.76,31.73,31.73,12000.0
2021-01-08 10:25:00,31.76,31.79,31.72,31.74,31590.0,31.76,31.79,31.72,31.74,31590.0
2021-01-08 10:30:00,31.73,31.79,31.73,31.79,27000.0,31.73,31.79,31.73,31.79,27000.0
2021-01-08 10:35:00,31.81,31.91,31.81,31.9,67380.0,31.81,31.91,31.81,31.9,67380.0
2021-01-08 10:40:00,31.91,31.91,31.82,31.83,66780.0,31.91,31.91,31.82,31.83,66780.0
2021-01-08 10:45:00,31.83,31.96,31.83,31.94,72960.0,31.83,31.96,31.83,31.94,72960.0
2021-01-08 10:50:00,31.93,32.01,31.93,31.96,44325.0,31.93,32.01,31.93,31.96,44325.0
2021-01-08 10:55:00,31.96,32.0,31.94,31.96,34170.0,31.96,32.0,31.94,31.96,34170.0
2021-01-08 11:00:00,31.94,31.94,31.89,31.9,45375.0,31.94,31.94,31.89,31.9,45375.0
2021-01-08 11:05:00,31.9,31.94,31.89,31.94,20250.0,31.9,31.94,31.89,31.94,20250.0
2021-01-08 11:10:00,31.94,31.97,31.93,31.93,32310.0,31.94,31.97,31.93,31.93,32310.0
2021-01-08 11:15:00,31.95,31.96,31.92,31.92,31455.0,31.95,31.96,31.92,31.92,31455.0
2021-01-08 11:20:00,31.95,31.95,31.87,31.87,58455.0,31.95,31.95,31.87,31.87,58455.0
2021-01-08 11:25:00,31.9,31.97,31.89,31.92,97500.0,31.9,31.97,31.89,31.92,97500.0
2021-01-08 11:30:00,31.91,31.92,31.88,31.88,28860.0,31.91,31.92,31.88,31.88,28860.0
2021-01-08 11:35:00,31.86,31.86,31.77,31.79,36000.0,31.86,31.86,31.77,31.79,36000.0
2021-01-08 11:40:00,31.81,31.81,31.8,31.8,13500.0,31.81,31.81,31.8,31.8,13500.0
2021-01-08 11:45:00,31.8,31.83,31.8,31.83,19695.0,31.8,31.83,31.8,31.83,19695.0
2021-01-08 11:50:00,31.82,31.89,31.82,31.88,28995.0,31.82,31.89,31.82,31.88,28995.0
2021-01-08 11:55:00,31.86,31.96,31.86,31.96,25905.0,31.86,31.96,31.86,31.96,25905.0
2021-01-08 12:00:00,31.96,31.98,31.91,31.91,51420.0,31.96,31.98,31.91,31.91,51420.0
2021-01-08 12:05:00,31.92,31.99,31.92,31.99,21735.0,31.92,31.99,31.92,31.99,21735.0
2021-01-08 12:10:00,31.98,32.0,31.98,32.0,62730.0,31.98,32.0,31.98,32.0,62730.0
2021-01-08 12:15:00,32.0,32.0,31.97,31.99,37620.0,32.0,32.0,31.97,31.99,37620.0
2021-01-08 12:20:00,32.0,32.03,31.99,32.02,86325.0,32.0,32.03,31.99,32.02,86325.0
2021-01-08 12:25:00,32.03,32.06,32.03,32.04,33000.0,32.03,32.06,32.03,32.04,33000.0
2021-01-08 12:30:00,32.05,32.05,32.0,32.0,34500.0,32.05,32.05,32.0,32.0,34500.0
2021-01-08 12:35:00,32.03,32.03,31.93,31.93,69780.0,32.03,32.03,31.93,31.93,69780.0
2021-01-08 12:40:00,31.95,31.97,31.94,31.96,13500.0,31.95,31.97,31.94,31.96,13500.0
2021-01-08 12:45:00,31.95,31.96,31.88,31.9,34500.0,31.95,31.96,31.88,31.9,34500.0
2021-01-08 12:50:00,31.91,31.91,31.89,31.89,7500.0,31.91,31.91,31.89,31.89,7500.0
2021-01-08 12:55:00,31.88,31.9,31.86,31.86,21000.0,31.88,31.9,31.86,31.86,21000.0
2021-01-08 13:00:00,31.88,31.9,31.85,31.9,49125.0,31.88,31.9,31.85,31.9,49125.0
2021-01-08 13:05:00,31.91,31.91,31.87,31.88,18000.0,31.91,31.91,31.87,31.88,18000.0
2021-01-08 13:10:00,31.89,31.89,31.84,31.86,25320.0,31.89,31.89,31.84,31.86,25320.0
2021-01-08 13:15:00,31.83,31.84,31.8,31.8,12000.0,31.83,31.84,31.8,31.8,12000.0
2021-01-08 13:20:00,31.79,31.79,31.73,31.73,33750.0,31.79,31.79,31.73,31.73,33750.0
2021-01-08 13:25:00,31.75,31.8,31.72,31.8,40500.0,31.75,31.8,31.72,31.8,40500.0
2021-01-08 13:30:00,31.81,31.83,31.76,31.76,24000.0,31.81,31.83,31.76,31.76,24000.0
2021-01-08 13:35:00,31.78,31.82,31.74,31.77,18915.0,31.78,31.82,31.74,31.77,18915.0
2021-01-08 13:40:00,31.75,31.82,31.75,31.8,32100.0,31.75,31.82,31.75,31.8,32100.0
2021-01-08 13:45:00,31.82,31.85,31.81,31.83,12000.0,31.82,31.85,31.81,31.83,12000.0
2021-01-08 13:50:00,31.86,31.87,31.83,31.85,12105.0,31.86,31.87,31.83,31.85,12105.0
2021-01-08 13:55:00,31.85,31.86,31.8,31.8,32310.0,31.85,31.86,31.8,31.8,32310.0
2021-01-08 14:00:00,31.81,31.82,31.75,31.77,31500.0,31.81,31.82,31.75,31.77,31500.0
2021-01-08 14:05:00,31.78,31.81,31.77,31.78,25875.0,31.78,31.81,31.77,31.78,25875.0
2021-01-08 14:10:00,31.81,31.83,31.78,31.78,41400.0,31.81,31.83,31.78,31.78,41400.0
2021-01-08 14:15:00,31.81,31.81,31.79,31.79,6000.0,31.81,31.81,31.79,31.79,6000.0
2021-01-08 14:20:00,31.81,31.81,31.78,31.79,13500.0,31.81,31.81,31.78,31.79,13500.0
2021-01-08 14:25:00,31.79,31.83,31.79,31.82,27000.0,31.79,31.83,31.79,31.82,27000.0
2021-01-08 14:30:00,31.82,31.82,31.79,31.81,31500.0,31.82,31.82,31.79,31.81,31500.0
2021-01-08 14:35:00,31.81,31.82,31.78,31.81,37875.0,31.81,31.82,31.78,31.81,37875.0
2021-01-08 14:40:00,31.79,31.79,31.72,31.72,18180.0,31.79,31.79,31.72,31.72,18180.0
2021-01-08 14:45:00,31.72,31.76,31.72,31.75,31500.0,31.72,31.76,31.72,31.75,31500.0
2021-01-08 14:50:00,31.77,31.79,31.76,31.77,19500.0,31.77,31.79,31.76,31.77,19500.0
2021-01-08 14:55:00,31.75,31.78,31.75,31.77,13500.0,31.75,31.78,31.75,31.77,13500.0
2021-01-08 15:00:00,31.79,31.83,31.78,31.79,31995.0,31.79,31.83,31.78,31.79,31995.0
2021-01-08 15:05:00,31.78,31.83,31.78,31.82,27240.0,31.78,31.83,31.78,31.82,27240.0
2021-01-08 15:10:00,31.82,31.85,31.81,31.84,30000.0,31.82,31.85,31.81,31.84,30000.0
2021-01-08 15:15:00,31.85,31.86,31.84,31.84,25500.0,31.85,31.86,31.84,31.84,25500.0
2021-01-08 15:20:00,31.85,31.85,31.82,31.83,36000.0,31.85,31.85,31.82,31.83,36000.0
2021-01-08 15:25:00,31.83,31.88,31.83,31.88,97995.0,31.83,31.88,31.83,31.88,97995.0
2021-01-08 15:30:00,31.86,31.93,31.85,31.93,46500.0,31.86,31.93,31.85,31.93,46500.0
2021-01-08 15:35:00,31.93,31.97,31.89,31.95,140280.0,31.93,31.97,31.89,31.95,140280.0
2021-01-08 15:40:00,31.95,31.97,31.92,31.92,85425.0,31.95,31.97,31.92,31.92,85425.0
2021-01-08 15:45:00,31.92,31.94,31.88,31.88,132675.0,31.92,31.94,31.88,31.88,132675.0
2021-01-08 15:50:00,31.85,31.9,31.83,31.86,265845.0,31.85,31.9,31.83,31.86,265845.0
2021-01-08 15:55:00,31.87,31.9,31.84,31.86,372630.0,31.87,31.9,31.84,31.86,372630.0
2021-01-11 09:30:00,31.64,31.74,31.64,31.7,114930.0,31.64,31.74,31.64,31.7,114930.0
2021-01-11 09:35:00,31.78,31.82,31.7,31.81,41850.0,31.78,31.82,31.7,31.81,41850.0
2021-01-11 09:40:00,31.81,31.81,31.77,31.78,8250.0,31.81,31.81,31.77,31.78,8250.0
2021-01-11 09:45:00,31.79,31.82,31.75,31.79,33000.0,31.79,31.82,31.75,31.79,33000.0
2021-01-11 09:50:00,31.77,31.84,31.77,31.84,20700.0,31.77,31.84,31.77,31.84,20700.0
2021-01-11 09:55:00,31.88,31.99,31.88,31.96,97020.0,31.88,31.99,31.88,31.96,97020.0
2021-01-11 10:00:00,31.98,32.0,31.89,31.93,57645.0,31.98,32.0,31.89,31.93,57645.0
2021-01-11 10:05:00,31.93,31.93,31.88,31.88,36990.0,31.93,31.93,31.88,31.88,36990.0
2021-01-11 10:10:00,31.88,31.92,31.87,31.9,21840.0,31.88,31.92,31.87,31.9,21840.0
2021-01-11 10:15:00,31.89,32.02,31.86,32.01,38775.0,31.89,32.02,31.86,32.01,38775.0
2021-01-11 10:20:00,31.96,32.02,31.93,32.01,43770.0,31.96,32.02,31.93,32.01,43770.0
2021-01-11 10:25:00,32.04,32.21,32.04,32.21,14520.0,32.04,32.21,32.04,32.21,14520.0
2021-01-11 10:30:00,32.21,32.21,32.14,32.21,39915.0,32.21,32.21,32.14,32.21,39915.0
2021-01-11 10:35:00,32.19,32.24,32.15,32.15,66750.0,32.19,32.24,32.15,32.15,66750.0
2021-01-11 10:40:00,32.16,32.23,32.16,32.22,36045.0,32.16,32.23,32.16,32.22,36045.0
2021-01-11 10:45:00,32.24,32.24,32.19,32.24,30000.0,32.24,32.24,32.19,32.24,30000.0
2021-01-11 10:50:00,32.21,32.31,32.21,32.31,133890.0,32.21,32.31,32.21,32.31,133890.0
2021-01-11 10:55:00,32.28,32.33,32.28,32.33,72000.0,32.28,32.33,32.28,32.33,72000.0
2021-01-11 11:00:00,32.31,32.39,32.31,32.36,62115.0,32.31,32.39,32.31,32.36,62115.0
2021-01-11 11:05:00,32.35,32.38,32.35,32.37,49305.0,32.35,32.38,32.35,32.37,49305.0
2021-01-11 11:10:00,32.35,32.36,32.3,32.31,49440.0,32.35,32.36,32.3,32.31,49440.0
2021-01-11 11:15:00,32.32,32.32,32.29,32.29,46980.0,32.32,32.32,32.29,32.29,46980.0
2021-01-11 11:20:00,32.29,32.38,32.28,32.38,33375.0,32.29,32.38,32.28,32.38,33375.0
2021-01-11 11:25:00,32.36,32.37,32.35,32.36,39000.0,32.36,32.37,32.35,32.36,39000.0
2021-01-11 11:30:00,32.37,32.39,32.35,32.37,59655.0,32.37,32.39,32.35,32.37,59655.0
2021-01-11 11:35:00,32.37,32.37,32.33,32.34,32430.0,32.37,32.37,32.33,32.34,32430.0
2021-01-11 11:40:00,32.33,32.36,32.32,32.35,36555.0,32.33,32.36,32.32,32.35,36555.0
2021-01-11 11:45:00,32.32,32.36,32.32,32.36,18000.0,32.32,32.36,32.32,32.36,18000.0
2021-01-11 11:50:00,32.35,32.39,32.35,32.37,27000.0,32.35,32.39,32.35,32.37,27000.0
2021-01-11 11:55:00,32.37,32.37,32.34,32.34,25500.0,32.37,32.37,32.34,32.34,25500.0
2021-01-11 12:00:00,32.36,32.36,32.33,32.33,18330.0,32.36,32.36,32.33,32.33,18330.0
2021-01-11 12:05:00,32.32,32.32,32.27,32.29,37755.0,32.32,32.32,32.27,32.29,37755.0
2021-01-11 12:10:00,32.28,32.3,32.27,32.28,30000.0,32.28,32.3,32.27,32.28,30000.0
2021-01-11 12:15:00,32.29,32.29,32.28,32.29,33000.0,32.29,32.29,32.28,32.29,33000.0
2021-01-11 12:20:00,32.29,32.29,32.27,32.29,20685.0,32.29,32.29,32.27,32.29,20685.0
2021-01-11 12:25:00,32.29,32.3,32.28,32.29,33000.0,32.29,32.3,32.28,32.29,33000.0
2021-01-11 12:30:00,32.29,32.31,32.27,32.29,52335.0,32.29,32.31,32.27,32.29,52335.0
2021-01-11 12:35:00,32.3,32.34,32.3,32.3,49500.0,32.3,32.34,32.3,32.3,49500.0
2021-01-11 12:40:00,32.28,32.29,32.28,32.28,9000.0,32.28,32.29,32.28,32.28,9000.0
2021-01-11 12:45:00,32.29,32.29,32.27,32.27,79065.0,32.29,32.29,32.27,32.27,79065.0
2021-01-11 12:50:00,32.27,32.28,32.27,32.27,13500.0,32.27,32.28,32.27,32.27,13500.0
2021-01-11 12:55:00,32.27,32.27,32.25,32.25,13500.0,32.27,32.27,32.25,32.25,13500.0
2021-01-11 13:00:00,32.26,32.28,32.26,32.28,31500.0,32.26,32.28,32.26,32.28,31500.0
2021-01-11 13:05:00,32.28,32.31,32.28,32.29,29505.0,32.28,32.31,32.28,32.29,29505.0
2021-01-11 13:10:00,32.29,32.29,32.26,32.27,40650.0,32.29,32.29,32.26,32.27,40650.0
2021-01-11 13:15:00,32.27,32.29,32.25,32.27,40500.0,32.27,32.29,32.25,32.27,40500.0
2021-01-11 13:20:00,32.27,32.27,32.26,32.27,12000.0,32.27,32.27,32.26,32.27,12000.0
2021-01-11 13:25:00,32.27,32.28,32.24,32.28,54060.0,32.27,32.28,32.24,32.28,54060.0
2021-01-11 13:30:00,32.27,32.27,32.24,32.26,29175.0,32.27,32.27,32.24,32.26,29175.0
2021-01-11 13:35:00,32.24,32.29,32.24,32.28,44250.0,32.24,32.29,32.24,32.28,44250.0
2021-01-11 13:40:00,32.27,32.27,32.23,32.23,31500.0,32.27,32.27,32.23,32.23,31500.0
2021-01-11 13:45:00,32.24,32.25,32.23,32.25,27300.0,32.24,32.25,32.23,32.25,27300.0
2021-01-11 13:50:00,32.25,32.27,32.25,32.25,27510.0,32.25,32.27,32.25,32.25,27510.0
2021-01-11 13:55:00,32.25,32.28,32.25,32.28,45405.0,32.25,32.28,32.25,32.28,45405.0
2021-01-11 14:00:00,32.27,32.28,32.26,32.26,54885.0,32.27,32.28,32.26,32.26,54885.0
2021-01-11 14:05:00,32.27,32.32,32.27,32.29,39840.0,32.27,32.32,32.27,32.29,39840.0
2021-01-11 14:10:00,32.31,32.35,32.31,32.33,23685.0,32.31,32.35,32.31,32.33,23685.0
2021-01-11 14:15:00,32.33,32.35,32.32,32.32,28500.0,32.33,32.35,32.32,32.32,28500.0
2021-01-11 14:20:00,32.31,32.33,32.28,32.33,19500.0,32.31,32.33,32.28,32.33,19500.0
2021-01-11 14:25:00,32.32,32.35,32.32,32.35,30000.0,32.32,32.35,32.32,32.35,30000.0
2021-01-11 14:30:00,32.34,32.36,32.33,32.34,27285.0,32.34,32.36,32.33,32.34,27285.0
2021-01-11 14:35:00,32.34,32.34,32.3,32.31,12195.0,32.34,32.34,32.3,32.31,12195.0
2021-01-11 14:40:00,32.31,32.35,32.3,32.35,21000.0,32.31,32.35,32.3,32.35,21000.0
2021-01-11 14:45:00,32.34,32.36,32.32,32.33,77520.0,32.34,32.36,32.32,32.33,77520.0
2021-01-11 14:50:00,32.29,32.31,32.28,32.31,27000.0,32.29,32.31,32.28,32.31,27000.0
2021-01-11 14:55:00,32.32,32.38,32.32,32.38,21000.0,32.32,32.38,32.32,32.38,21000.0
2021-01-11 15:00:00,32.37,32.41,32.37,32.39,34440.0,32.37,32.41,32.37,32.39,34440.0
2021-01-11 15:05:00,32.38,32.38,32.3,32.32,34695.0,32.38,32.38,32.3,32.32,34695.0
2021-01-11 15:10:00,32.31,32.32,32.3,32.32,13500.0,32.31,32.32,32.3,32.32,13500.0
2021-01-11 15:15:00,32.33,32.34,32.32,32.32,29220.0,32.33,32.34,32.32,32.32,29220.0
2021-01-11 15:20:00,32.32,32.37,32.32,32.35,87540.0,32.32,32.37,32.32,32.35,87540.0
2021-01-11 15:25:00,32.35,32.35,32.3,32.31,27570.0,32.35,32.35,32.3,32.31,27570.0
2021-01-11 15:30:00,32.31,32.36,32.31,32.33,91260.0,32.31,32.36,32.31,32.33,91260.0
2021-01-11 15:35:00,32.33,32.33,32.31,32.32,48000.0,32.33,32.33,32.31,32.32,48000.0
2021-01-11 15:40:00,32.31,32.37,32.31,32.34,80100.0,32.31,32.37,32.31,32.34,80100.0
2021-01-11 15:45:00,32.34,32.37,32.34,32.36,102975.0,32.34,32.37,32.34,32.36,102975.0
2021-01-11 15:50:00,32.37,32.4,32.3,32.31,125070.0,32.37,32.4,32.3,32.31,125070.0
2021-01-11 15:55:00,32.28,32.31,32.25,32.27,278850.0,32.28,32.31,32.25,32.27,278850.0
2021-01-12 09:30:00,32.17,32.39,32.17,32.38,96525.0,32.17,32.39,32.17,32.38,96525.0
2021-01-12 09:35:00,32.38,32.4,32.33,32.34,12000.0,32.38,32.4,32.33,32.34,12000.0
2021-01-12 09:40:00,32.36,32.42,32.36,32.39,16020.0,32.36,32.42,32.36,32.39,16020.0
2021-01-12 09:45:00,32.42,32.5,32.4,32.5,36825.0,32.42,32.5,32.4,32.5,36825.0
2021-01-12 09:50:00,32.5,32.57,32.49,32.57,44100.0,32.5,32.57,32.49,32.57,44100.0
2021-01-12 09:55:00,32.62,32.65,32.6,32.6,48435.0,32.62,32.65,32.6,32.6,48435.0
2021-01-12 10:00:00,32.6,32.68,32.56,32.67,43305.0,32.6,32.68,32.56,32.67,43305.0
2021-01-12 10:05:00,32.69,32.7,32.66,32.7,36750.0,32.69,32.7,32.66,32.7,36750.0
2021-01-12 10:10:00,32.71,32.77,32.7,32.7,63000.0,32.71,32.77,32.7,32.7,63000.0
2021-01-12 10:15:00,32.68,32.81,32.68,32.8,82920.0,32.68,32.81,32.68,32.8,82920.0
2021-01-12 10:20:00,32.8,32.83,32.8,32.83,30000.0,32.8,32.83,32.8,32.83,30000.0
2021-01-12 10:25:00,32.83,32.98,32.83,32.98,95205.0,32.83,32.98,32.83,32.98,95205.0
2021-01-12 10:30:00,32.96,32.97,32.73,32.74,106545.0,32.96,32.97,32.73,32.74,106545.0
2021-01-12 10:35:00,32.73,32.75,32.7,32.75,60345.0,32.73,32.75,32.7,32.75,60345.0
2021-01-12 10:40:00,32.73,32.82,32.73,32.79,60825.0,32.73,32.82,32.73,32.79,60825.0
2021-01-12 10:45:00,32.78,32.8,32.75,32.8,24000.0,32.78,32.8,32.75,32.8,24000.0
2021-01-12 10:50:00,32.79,32.92,32.79,32.92,62160.0,32.79,32.92,32.79,32.92,62160.0
2021-01-12 10:55:00,32.96,32.97,32.91,32.94,58890.0,32.96,32.97,32.91,32.94,58890.0
2021-01-12 11:00:00,32.93,32.95,32.88,32.95,45000.0,32.93,32.95,32.88,32.95,45000.0
2021-01-12 11:05:00,32.93,33.0,32.93,32.98,34875.0,32.93,33.0,32.93,32.98,34875.0
2021-01-12 11:10:00,32.99,33.04,32.97,33.04,46110.0,32.99,33.04,32.97,33.04,46110.0
2021-01-12 11:15:00,33.04,33.11,33.04,33.07,41160.0,33.04,33.11,33.04,33.07,41160.0
2021-01-12 11:20:00,33.06,33.06,33.0,33.04,36000.0,33.06,33.06,33.0,33.04,36000.0
2021-01-12 11:25:00,33.04,33.04,32.97,33.0,31500.0,33.04,33.04,32.97,33.0,31500.0
2021-01-12 11:30:00,32.99,33.04,32.97,33.02,33645.0,32.99,33.04,32.97,33.02,33645.0
2021-01-12 11:35:00,33.03,33.03,32.97,32.97,36000.0,33.03,33.03,32.97,32.97,36000.0
2021-01-12 11:40:00,32.97,32.99,32.95,32.99,31290.0,32.97,32.99,32.95,32.99,31290.0
2021-01-12 11:45:00,32.98,33.0,32.96,32.96,48915.0,32.98,33.0,32.96,32.96,48915.0
2021-01-12 11:50:00,32.96,32.96,32.93,32.95,32610.0,32.96,32.96,32.93,32.95,32610.0
2021-01-12 11:55:00,32.95,32.95,32.93,32.95,27060.0,32.95,32.95,32.93,32.95,27060.0
2021-01-12 12:00:00,32.95,32.98,32.94,32.97,28500.0,32.95,32.98,32.94,32.97,28500.0
2021-01-12 12:05:00,32.96,32.96,32.9,32.92,45855.0,32.96,32.96,32.9,32.92,45855.0
2021-01-12 12:10:00,32.94,32.97,32.92,32.97,21000.0,32.94,32.97,32.92,32.97,21000.0
2021-01-12 12:15:00,32.98,33.05,32.97,33.03,33000.0,32.98,33.05,32.97,33.03,33000.0
2021-01-12 12:20:00,33.03,33.04,33.01,33.02,29775.0,33.03,33.04,33.01,33.02,29775.0
2021-01-12 12:25:00,33.01,33.06,33.01,33.05,36375.0,33.01,33.06,33.01,33.05,36375.0
2021-01-12 12:30:00,33.04,33.05,32.99,32.99,31500.0,33.04,33.05,32.99,32.99,31500.0
2021-01-12 12:35:00,32.99,32.99,32.96,32.97,12000.0,32.99,32.99,32.96,32.97,12000.0
2021-01-12 12:40:00,32.95,32.99,32.94,32.99,25500.0,32.95,32.99,32.94,32.99,25500.0
2021-01-12 12:45:00,33.02,33.03,33.01,33.03,36000.0,33.02,33.03,33.01,33.03,36000.0
2021-01-12 12:50:00,33.03,33.03,33.01,33.01,33000.0,33.03,33.03,33.01,33.01,33000.0
2021-01-12 12:55:00,33.02,33.03,33.02,33.02,15000.0,33.02,33.03,33.02,33.02,15000.0
2021-01-12 13:00:00,33.01,33.04,32.98,33.02,47175.0,33.01,33.04,32.98,33.02,47175.0
2021-01-12 13:05:00,33.01,33.01,33.01,33.01,1500.0,33.01,33.01,33.01,33.01,1500.0
2021-01-12 13:10:00,33.02,33.02,33.0,33.01,15000.0,33.02,33.02,33.0,33.01,15000.0
2021-01-12 13:15:00,33.01,33.03,33.0,33.0,37245.0,33.01,33.03,33.0,33.0,37245.0
2021-01-12 13:20:00,33.01,33.02,32.95,32.95,19185.0,33.01,33.02,32.95,32.95,19185.0
2021-01-12 13:25:00,32.96,33.0,32.95,32.99,39000.0,32.96,33.0,32.95,32.99,39000.0
2021-01-12 13:30:00,33.0,33.06,33.0,33.06,19500.0,33.0,33.06,33.0,33.06,19500.0
2021-01-12 13:35:00,33.06,33.06,33.04,33.05,27345.0,33.06,33.06,33.04,33.05,27345.0
2021-01-12 13:40:00,33.05,33.05,33.03,33.05,54000.0,33.05,33.05,33.03,33.05,54000.0
2021-01-12 13:45:00,33.05,33.05,33.02,33.02,22500.0,33.05,33.05,33.02,33.02,22500.0
2021-01-12 13:50:00,33.02,33.02,33.0,33.0,16500.0,33.02,33.02,33.0,33.0,16500.0
2021-01-12 13:55:00,33.02,33.02,33.01,33.02,18000.0,33.02,33.02,33.01,33.02,18000.0
2021-01-12 14:00:00,33.02,33.05,33.02,33.04,59655.0,33.02,33.05,33.02,33.04,59655.0
2021-01-12 14:05:00,33.04,33.05,33.04,33.05,18000.0,33.04,33.05,33.04,33.05,18000.0
2021-01-12 14:10:00,33.06,33.06,33.0,33.0,43500.0,33.06,33.06,33.0,33.0,43500.0
2021-01-12 14:15:00,33.0,33.01,32.99,33.01,120705.0,33.0,33.01,32.99,33.01,120705.0
2021-01-12 14:20:00,33.0,33.02,32.99,33.02,71235.0,33.0,33.02,32.99,33.02,71235.0
2021-01-12 14:25:00,33.02,33.05,33.01,33.04,29055.0,33.02,33.05,33.01,33.04,29055.0
2021-01-12 14:30:00,33.05,33.09,33.05,33.08,43770.0,33.05,33.09,33.05,33.08,43770.0
2021-01-12 14:35:00,33.07,33.08,33.04,33.06,28500.0,33.07,33.08,33.04,33.06,28500.0
2021-01-12 14:40:00,33.05,33.06,33.03,33.05,70530.0,33.05,33.06,33.03,33.05,70530.0
2021-01-12 14:45:00,33.05,33.07,33.04,33.07,63285.0,33.05,33.07,33.04,33.07,63285.0
2021-01-12 14:50:00,33.07,33.07,33.04,33.05,43695.0,33.07,33.07,33.04,33.05,43695.0
2021-01-12 14:55:00,33.06,33.09,33.06,33.07,36420.0,33.06,33.09,33.06,33.07,36420.0
2021-01-12 15:00:00,33.07,33.11,33.07,33.08,34980.0,33.07,33.11,33.07,33.08,34980.0
2021-01-12 15:05:00,33.06,33.06,33.04,33.06,25500.0,33.06,33.06,33.04,33.06,25500.0
2021-01-12 15:10:00,33.06,33.06,33.02,33.02,42000.0,33.06,33.06,33.02,33.02,42000.0
2021-01-12 15:15:00,33.01,33.01,32.95,32.95,154650.0,33.01,33.01,32.95,32.95,154650.0
2021-01-12 15:20:00,32.96,32.97,32.95,32.96,25530.0,32.96,32.97,32.95,32.96,25530.0
2021-01-12 15:25:00,32.96,32.98,32.94,32.96,71595.0,32.96,32.98,32.94,32.96,71595.0
2021-01-12 15:30:00,32.97,33.03,32.96,33.03,63855.0,32.97,33.03,32.96,33.03,63855.0
2021-01-12 15:35:00,33.03,33.04,33.01,33.02,59700.0,33.03,33.04,33.01,33.02,59700.0
2021-01-12 15:40:00,33.03,33.04,33.02,33.03,49230.0,33.03,33.04,33.02,33.03,49230.0
2021-01-12 15:45:00,33.03,33.1,33.03,33.08,97890.0,33.03,33.1,33.03,33.08,97890.0
2021-01-12 15:50:00,33.1,33.1,33.02,33.02,157020.0,33.1,33.1,33.02,33.02,157020.0
2021-01-12 15:55:00,33.01,33.04,33.0,33.02,293355.0,33.01,33.04,33.0,33.02,293355.0
2021-01-13 09:30:00,32.85,32.96,32.63,32.67,123855.0,32.85,32.96,32.63,32.67,123855.0
2021-01-13 09:35:00,32.69,32.7,32.6,32.63,55500.0,32.69,32.7,32.6,32.63,55500.0
2021-01-13 09:40:00,32.68,32.68,32.64,32.64,19500.0,32.68,32.68,32.64,32.64,19500.0
2021-01-13 09:45:00,32.62,32.62,32.53,32.53,33030.0,32.62,32.62,32.53,32.53,33030.0
2021-01-13 09:50:00,32.55,32.63,32.55,32.63,36390.0,32.55,32.63,32.55,32.63,36390.0
2021-01-13 09:55:00,32.67,32.81,32.66,32.8,37500.0,32.67,32.81,32.66,32.8,37500.0
2021-01-13 10:00:00,32.8,32.82,32.7,32.71,48000.0,32.8,32.82,32.7,32.71,48000.0
2021-01-13 10:05:00,32.69,32.69,32.55,32.55,31500.0,32.69,32.69,32.55,32.55,31500.0
2021-01-13 10:10:00,32.57,32.57,32.49,32.5,13500.0,32.57,32.57,32.49,32.5,13500.0
2021-01-13 10:15:00,32.49,32.5,32.46,32.5,37500.0,32.49,32.5,32.46,32.5,37500.0
2021-01-13 10:20:00,32.5,32.54,32.49,32.53,37845.0,32.5,32.54,32.49,32.53,37845.0
2021-01-13 10:25:00,32.51,32.51,32.51,32.51,3000.0,32.51,32.51,32.51,32.51,3000.0
2021-01-13 10:30:00,32.53,32.59,32.52,32.56,53400.0,32.53,32.59,32.52,32.56,53400.0
2021-01-13 10:35:00,32.58,32.58,32.52,32.53,40500.0,32.58,32.58,32.52,32.53,40500.0
2021-01-13 10:40:00,32.53,32.55,32.53,32.55,23775.0,32.53,32.55,32.53,32.55,23775.0
2021-01-13 10:45:00,32.56,32.57,32.54,32.55,43500.0,32.56,32.57,32.54,32.55,43500.0
2021-01-13 10:50:00,32.53,32.54,32.5,32.51,13935.0,32.53,32.54,32.5,32.51,13935.0
2021-01-13 10:55:00,32.51,32.52,32.47,32.47,66180.0,32.51,32.52,32.47,32.47,66180.0
2021-01-13 11:00:00,32.48,32.5,32.44,32.45,33105.0,32.48,32.5,32.44,32.45,33105.0
2021-01-13 11:05:00,32.44,32.45,32.42,32.45,17340.0,32.44,32.45,32.42,32.45,17340.0
2021-01-13 11:10:00,32.44,32.52,32.44,32.51,58740.0,32.44,32.52,32.44,32.51,58740.0
2021-01-13 11:15:00,32.51,32.55,32.5,32.53,20925.0,32.51,32.55,32.5,32.53,20925.0
2021-01-13 11:20:00,32.62,32.64,32.58,32.58,28845.0,32.62,32.64,32.58,32.58,28845.0
2021-01-13 11:25:00,32.61,32.63,32.58,32.58,16935.0,32.61,32.63,32.58,32.58,16935.0
2021-01-13 11:30:00,32.56,32.58,32.56,32.57,27645.0,32.56,32.58,32.56,32.57,27645.0
2021-01-13 11:35:00,32.58,32.58,32.56,32.58,19500.0,32.58,32.58,32.56,32.58,19500.0
2021-01-13 11:40:00,32.58,32.6,32.58,32.58,27360.0,32.58,32.6,32.58,32.58,27360.0
2021-01-13 11:45:00,32.56,32.56,32.55,32.56,9900.0,32.56,32.56,32.55,32.56,9900.0
2021-01-13 11:50:00,32.55,32.57,32.55,32.56,11250.0,32.55,32.57,32.55,32.56,11250.0
2021-01-13 11:55:00,32.54,32.55,32.52,32.53,27075.0,32.54,32.55,32.52,32.53,27075.0
2021-01-13 12:00:00,32.56,32.58,32.55,32.55,24030.0,32.56,32.58,32.55,32.55,24030.0
2021-01-13 12:05:00,32.55,32.56,32.53,32.53,13530.0,32.55,32.56,32.53,32.53,13530.0
2021-01-13 12:10:00,32.54,32.56,32.51,32.51,29970.0,32.54,32.56,32.51,32.51,29970.0
2021-01-13 12:15:00,32.51,32.52,32.49,32.52,18000.0,32.51,32.52,32.49,32.52,18000.0
2021-01-13 12:20:00,32.5,32.5,32.48,32.5,10500.0,32.5,32.5,32.48,32.5,10500.0
2021-01-13 12:25:00,32.49,32.49,32.46,32.46,27375.0,32.49,32.49,32.46,32.46,27375.0
2021-01-13 12:30:00,32.47,32.49,32.42,32.43,33555.0,32.47,32.49,32.42,32.43,33555.0
2021-01-13 12:35:00,32.42,32.43,32.34,32.39,39375.0,32.42,32.43,32.34,32.39,39375.0
2021-01-13 12:40:00,32.42,32.45,32.42,32.45,9000.0,32.42,32.45,32.42,32.45,9000.0
2021-01-13 12:45:00,32.48,32.5,32.47,32.49,21315.0,32.48,32.5,32.47,32.49,21315.0
2021-01-13 12:50:00,32.5,32.51,32.46,32.46,45120.0,32.5,32.51,32.46,32.46,45120.0
2021-01-13 12:55:00,32.46,32.49,32.46,32.49,6000.0,32.46,32.49,32.46,32.49,6000.0
2021-01-13 13:00:00,32.47,32.47,32.42,32.42,10500.0,32.47,32.47,32.42,32.42,10500.0
2021-01-13 13:05:00,32.41,32.45,32.37,32.42,52500.0,32.41,32.45,32.37,32.42,52500.0
2021-01-13 13:10:00,32.4,32.42,32.4,32.41,7500.0,32.4,32.42,32.4,32.41,7500.0
2021-01-13 13:15:00,32.4,32.42,32.37,32.41,48000.0,32.4,32.42,32.37,32.41,48000.0
2021-01-13 13:20:00,32.41,32.41,32.37,32.39,22455.0,32.41,32.41,32.37,32.39,22455.0
2021-01-13 13:25:00,32.4,32.42,32.4,32.42,9000.0,32.4,32.42,32.4,32.42,9000.0
2021-01-13 13:30:00,32.42,32.42,32.34,32.36,37500.0,32.42,32.42,32.34,32.36,37500.0
2021-01-13 13:35:00,32.36,32.39,32.35,32.39,38325.0,32.36,32.39,32.35,32.39,38325.0
2021-01-13 13:40:00,32.37,32.37,32.34,32.34,36000.0,32.37,32.37,32.34,32.34,36000.0
2021-01-13 13:45:00,32.34,32.38,32.33,32.38,40500.0,32.34,32.38,32.33,32.38,40500.0
2021-01-13 13:50:00,32.38,32.38,32.35,32.35,7575.0,32.38,32.38,32.35,32.35,7575.0
2021-01-13 13:55:00,32.36,32.37,32.34,32.34,13500.0,32.36,32.37,32.34,32.34,13500.0
2021-01-13 14:00:00,32.35,32.38,32.33,32.36,58500.0,32.35,32.38,32.33,32.36,58500.0
2021-01-13 14:05:00,32.36,32.41,32.36,32.4,10425.0,32.36,32.41,32.36,32.4,10425.0
2021-01-13 14:10:00,32.4,32.4,32.37,32.39,18000.0,32.4,32.4,32.37,32.39,18000.0
2021-01-13 14:15:00,32.38,32.41,32.38,32.4,28500.0,32.38,32.41,32.38,32.4,28500.0
2021-01-13 14:20:00,32.39,32.4,32.38,32.38,13500.0,32.39,32.4,32.38,32.38,13500.0
2021-01-13 14:25:00,32.38,32.38,32.37,32.37,13500.0,32.38,32.38,32.37,32.37,13500.0
2021-01-13 14:30:00,32.37,32.38,32.37,32.37,25785.0,32.37,32.38,32.37,32.37,25785.0
2021-01-13 14:35:00,32.38,32.38,32.37,32.37,10935.0,32.38,32.38,32.37,32.37,10935.0
2021-01-13 14:40:00,32.37,32.37,32.35,32.37,24840.0,32.37,32.37,32.35,32.37,24840.0
2021-01-13 14:45:00,32.36,32.41,32.34,32.34,55320.0,32.36,32.41,32.34,32.34,55320.0
2021-01-13 14:50:00,32.36,32.36,32.33,32.34,22065.0,32.36,32.36,32.33,32.34,22065.0
2021-01-13 14:55:00,32.33,32.33,32.32,32.33,10500.0,32.33,32.33,32.32,32.33,10500.0
2021-01-13 15:00:00,32.31,32.34,32.31,32.32,31440.0,32.31,32.34,32.31,32.32,31440.0
2021-01-13 15:05:00,32.32,32.34,32.31,32.33,27000.0,32.32,32.34,32.31,32.33,27000.0
2021-01-13 15:10:00,32.32,32.33,32.31,32.32,24000.0,32.32,32.33,32.31,32.32,24000.0
2021-01-13 15:15:00,32.31,32.32,32.28,32.28,44730.0,32.31,32.32,32.28,32.28,44730.0
2021-01-13 15:20:00,32.26,32.27,32.23,32.26,40500.0,32.26,32.27,32.23,32.26,40500.0
2021-01-13 15:25:00,32.25,32.28,32.24,32.24,78510.0,32.25,32.28,32.24,32.24,78510.0
2021-01-13 15:30:00,32.25,32.27,32.22,32.26,36000.0,32.25,32.27,32.22,32.26,36000.0
2021-01-13 15:35:00,32.27,32.29,32.24,32.29,45000.0,32.27,32.29,32.24,32.29,45000.0
2021-01-13 15:40:00,32.31,32.31,32.28,32.3,46500.0,32.31,32.31,32.28,32.3,46500.0
2021-01-13 15:45:00,32.3,32.34,32.3,32.33,52500.0,32.3,32.34,32.3,32.33,52500.0
2021-01-13 15:50:00,32.33,32.33,32.15,32.15,209355.0,32.33,32.33,32.15,32.15,209355.0
2021-01-13 15:55:00,32.18,32.23,32.16,32.18,343350.0,32.18,32.23,32.16,32.18,343350.0
2021-01-14 09:30:00,32.22,32.37,32.06,32.13,152460.0,32.22,32.37,32.06,32.13,152460.0
2021-01-14 09:35:00,32.13,32.27,32.1,32.26,86550.0,32.13,32.27,32.1,32.26,86550.0
2021-01-14 09:40:00,32.28,32.29,32.24,32.28,37875.0,32.28,32.29,32.24,32.28,37875.0
2021-01-14 09:45:00,32.25,32.25,32.16,32.19,9000.0,32.25,32.25,32.16,32.19,9000.0
2021-01-14 09:50:00,32.16,32.16,31.97,31.97,33000.0,32.16,32.16,31.97,31.97,33000.0
2021-01-14 09:55:00,31.97,32.02,31.9,31.9,22860.0,31.97,32.02,31.9,31.9,22860.0
2021-01-14 10:00:00,31.94,32.01,31.94,32.0,61710.0,31.94,32.01,31.94,32.0,61710.0
2021-01-14 10:05:00,31.98,32.0,31.96,32.0,75570.0,31.98,32.0,31.96,32.0,75570.0
2021-01-14 10:10:00,32.02,32.04,32.01,32.04,24375.0,32.02,32.04,32.01,32.04,24375.0
2021-01-14 10:15:00,32.04,32.05,31.98,31.98,41775.0,32.04,32.05,31.98,31.98,41775.0
2021-01-14 10:20:00,31.96,31.96,31.8,31.84,77190.0,31.96,31.96,31.8,31.84,77190.0
2021-01-14 10:25:00,31.87,31.87,31.84,31.84,25500.0,31.87,31.87,31.84,31.84,25500.0
2021-01-14 10:30:00,31.85,31.86,31.82,31.85,111885.0,31.85,31.86,31.82,31.85,111885.0
2021-01-14 10:35:00,31.84,31.92,31.84,31.91,40935.0,31.84,31.92,31.84,31.91,40935.0
2021-01-14 10:40:00,31.93,31.94,31.93,31.94,21000.0,31.93,31.94,31.93,31.94,21000.0
2021-01-14 10:45:00,31.95,31.97,31.94,31.96,23745.0,31.95,31.97,31.94,31.96,23745.0
2021-01-14 10:50:00,31.96,31.98,31.94,31.98,34605.0,31.96,31.98,31.94,31.98,34605.0
2021-01-14 10:55:00,31.97,31.97,31.92,31.95,71445.0,31.97,31.97,31.92,31.95,71445.0
2021-01-14 11:00:00,31.96,31.96,31.88,31.88,13500.0,31.96,31.96,31.88,31.88,13500.0
2021-01-14 11:05:00,31.87,31.91,31.87,31.88,26490.0,31.87,31.91,31.87,31.88,26490.0
2021-01-14 11:10:00,31.91,31.97,31.89,31.97,22515.0,31.91,31.97,31.89,31.97,22515.0
2021-01-14 11:15:00,31.94,31.97,31.93,31.96,36000.0,31.94,31.97,31.93,31.96,36000.0
2021-01-14 11:20:00,31.96,31.98,31.95,31.97,35910.0,31.96,31.98,31.95,31.97,35910.0
2021-01-14 11:25:00,31.98,31.98,31.98,31.98,3000.0,31.98,31.98,31.98,31.98,3000.0
2021-01-14 11:30:00,31.98,31.98,31.93,31.93,22500.0,31.98,31.98,31.93,31.93,22500.0
2021-01-14 11:35:00,31.94,31.94,31.87,31.87,43875.0,31.94,31.94,31.87,31.87,43875.0
2021-01-14 11:40:00,31.87,31.87,31.85,31.87,14040.0,31.87,31.87,31.85,31.87,14040.0
2021-01-14 11:45:00,31.88,31.89,31.86,31.86,34500.0,31.88,31.89,31.86,31.86,34500.0
2021-01-14 11:50:00,31.85,31.87,31.83,31.84,21000.0,31.85,31.87,31.83,31.84,21000.0
2021-01-14 11:55:00,31.84,31.84,31.8,31.81,19515.0,31.84,31.84,31.8,31.81,19515.0
2021-01-14 12:00:00,31.82,31.83,31.8,31.8,31545.0,31.82,31.83,31.8,31.8,31545.0
2021-01-14 12:05:00,31.77,31.81,31.77,31.81,28560.0,31.77,31.81,31.77,31.81,28560.0
2021-01-14 12:10:00,31.77,31.79,31.75,31.77,45300.0,31.77,31.79,31.75,31.77,45300.0
2021-01-14 12:15:00,31.77,31.81,31.74,31.74,61470.0,31.77,31.81,31.74,31.74,61470.0
2021-01-14 12:20:00,31.75,31.75,31.69,31.69,28665.0,31.75,31.75,31.69,31.69,28665.0
2021-01-14 12:25:00,31.68,31.73,31.63,31.73,54000.0,31.68,31.73,31.63,31.73,54000.0
2021-01-14 12:30:00,31.72,31.72,31.69,31.72,34965.0,31.72,31.72,31.69,31.72,34965.0
2021-01-14 12:35:00,31.71,31.71,31.68,31.69,10500.0,31.71,31.71,31.68,31.69,10500.0
2021-01-14 12:40:00,31.69,31.72,31.68,31.69,19500.0,31.69,31.72,31.68,31.69,19500.0
2021-01-14 12:45:00,31.68,31.69,31.68,31.68,22155.0,31.68,31.69,31.68,31.68,22155.0
2021-01-14 12:50:00,31.68,31.75,31.68,31.75,27000.0,31.68,31.75,31.68,31.75,27000.0
2021-01-14 12:55:00,31.76,31.79,31.75,31.75,10500.0,31.76,31.79,31.75,31.75,10500.0
2021-01-14 13:00:00,31.74,31.77,31.74,31.74,13500.0,31.74,31.77,31.74,31.74,13500.0
2021-01-14 13:05:00,31.76,31.77,31.75,31.75,18000.0,31.76,31.77,31.75,31.75,18000.0
2021-01-14 13:10:00,31.76,31.76,31.73,31.73,16125.0,31.76,31.76,31.73,31.73,16125.0
2021-01-14 13:15:00,31.72,31.72,31.72,31.72,4500.0,31.72,31.72,31.72,31.72,4500.0
2021-01-14 13:20:00,31.7,31.73,31.7,31.7,21390.0,31.7,31.73,31.7,31.7,21390.0
2021-01-14 13:25:00,31.69,31.71,31.69,31.71,28500.0,31.69,31.71,31.69,31.71,28500.0
2021-01-14 13:30:00,31.71,31.75,31.7,31.74,31500.0,31.71,31.75,31.7,31.74,31500.0
2021-01-14 13:35:00,31.75,31.79,31.73,31.79,22185.0,31.75,31.79,31.73,31.79,22185.0
2021-01-14 13:40:00,31.82,31.82,31.76,31.76,22500.0,31.82,31.82,31.76,31.76,22500.0
2021-01-14 13:45:00,31.74,31.76,31.74,31.76,24870.0,31.74,31.76,31.74,31.76,24870.0
2021-01-14 13:50:00,31.74,31.75,31.73,31.74,16215.0,31.74,31.75,31.73,31.74,16215.0
2021-01-14 13:55:00,31.75,31.76,31.72,31.72,19500.0,31.75,31.76,31.72,31.72,19500.0
2021-01-14 14:00:00,31.73,31.74,31.71,31.71,7500.0,31.73,31.74,31.71,31.71,7500.0
2021-01-14 14:05:00,31.72,31.72,31.68,31.71,50280.0,31.72,31.72,31.68,31.71,50280.0
2021-01-14 14:10:00,31.7,31.7,31.69,31.7,16500.0,31.7,31.7,31.69,31.7,16500.0
2021-01-14 14:15:00,31.7,31.78,31.7,31.74,21000.0,31.7,31.78,31.7,31.74,21000.0
2021-01-14 14:20:00,31.79,31.81,31.79,31.81,19500.0,31.79,31.81,31.79,31.81,19500.0
2021-01-14 14:25:00,31.81,31.83,31.8,31.8,77745.0,31.81,31.83,31.8,31.8,77745.0
2021-01-14 14:30:00,31.77,31.77,31.71,31.71,12000.0,31.77,31.77,31.71,31.71,12000.0
2021-01-14 14:35:00,31.7,31.73,31.7,31.71,45000.0,31.7,31.73,31.7,31.71,45000.0
2021-01-14 14:40:00,31.71,31.72,31.67,31.68,41025.0,31.71,31.72,31.67,31.68,41025.0
2021-01-14 14:45:00,31.68,31.69,31.67,31.67,43575.0,31.68,31.69,31.67,31.67,43575.0
2021-01-14 14:50:00,31.69,31.71,31.67,31.71,19590.0,31.69,31.71,31.67,31.71,19590.0
2021-01-14 14:55:00,31.7,31.76,31.69,31.74,16500.0,31.7,31.76,31.69,31.74,16500.0
2021-01-14 15:00:00,31.75,31.76,31.72,31.72,27000.0,31.75,31.76,31.72,31.72,27000.0
2021-01-14 15:05:00,31.72,31.72,31.68,31.71,24180.0,31.72,31.72,31.68,31.71,24180.0
2021-01-14 15:10:00,31.71,31.71,31.67,31.67,36255.0,31.71,31.71,31.67,31.67,36255.0
2021-01-14 15:15:00,31.68,31.68,31.62,31.63,97815.0,31.68,31.68,31.62,31.63,97815.0
2021-01-14 15:20:00,31.61,31.64,31.61,31.64,29160.0,31.61,31.64,31.61,31.64,29160.0
2021-01-14 15:25:00,31.62,31.62,31.56,31.6,76500.0,31.62,31.62,31.56,31.6,76500.0
2021-01-14 15:30:00,31.59,31.63,31.56,31.6,63090.0,31.59,31.63,31.56,31.6,63090.0
2021-01-14 15:35:00,31.6,31.61,31.56,31.59,83280.0,31.6,31.61,31.56,31.59,83280.0
2021-01-14 15:40:00,31.59,31.59,31.53,31.55,92250.0,31.59,31.59,31.53,31.55,92250.0
2021-01-14 15:45:00,31.56,31.59,31.53,31.54,113685.0,31.56,31.59,31.53,31.54,113685.0
2021-01-14 15:50:00,31.54,31.61,31.41,31.46,296820.0,31.54,31.61,31.41,31.46,296820.0
2021-01-14 15:55:00,31.45,31.47,31.39,31.43,424890.0,31.45,31.47,31.39,31.43,424890.0
2021-01-15 09:30:00,31.18,31.46,31.04,31.4,569235.0,31.18,31.46,31.04,31.4,569235.0
2021-01-15 09:35:00,31.4,31.42,31.38,31.42,71850.0,31.4,31.42,31.38,31.42,71850.0
2021-01-15 09:40:00,31.43,31.5,31.42,31.5,39000.0,31.43,31.5,31.42,31.5,39000.0
2021-01-15 09:45:00,31.56,31.58,31.48,31.52,46395.0,31.56,31.58,31.48,31.52,46395.0
2021-01-15 09:50:00,31.6,31.6,31.52,31.53,16500.0,31.6,31.6,31.52,31.53,16500.0
2021-01-15 09:55:00,31.52,31.57,31.51,31.57,24000.0,31.52,31.57,31.51,31.57,24000.0
2021-01-15 10:00:00,31.59,31.59,31.45,31.48,46590.0,31.59,31.59,31.45,31.48,46590.0
2021-01-15 10:05:00,31.47,31.5,31.37,31.42,52980.0,31.47,31.5,31.37,31.42,52980.0
2021-01-15 10:10:00,31.44,31.46,31.4,31.44,33000.0,31.44,31.46,31.4,31.44,33000.0
2021-01-15 10:15:00,31.44,31.44,31.38,31.41,117165.0,31.44,31.44,31.38,31.41,117165.0
2021-01-15 10:20:00,31.39,31.39,31.25,31.28,171900.0,31.39,31.39,31.25,31.28,171900.0
2021-01-15 10:25:00,31.27,31.3,31.24,31.28,79500.0,31.27,31.3,31.24,31.28,79500.0
2021-01-15 10:30:00,31.26,31.3,31.26,31.27,39780.0,31.26,31.3,31.26,31.27,39780.0
2021-01-15 10:35:00,31.26,31.32,31.18,31.18,116580.0,31.26,31.32,31.18,31.18,116580.0
2021-01-15 10:40:00,31.18,31.2,31.14,31.17,72105.0,31.18,31.2,31.14,31.17,72105.0
2021-01-15 10:45:00,31.15,31.2,31.14,31.16,36000.0,31.15,31.2,31.14,31.16,36000.0
2021-01-15 10:50:00,31.21,31.23,31.19,31.2,46500.0,31.21,31.23,31.19,31.2,46500.0
2021-01-15 10:55:00,31.18,31.24,31.15,31.23,34665.0,31.18,31.24,31.15,31.23,34665.0
2021-01-15 11:00:00,31.23,31.23,31.16,31.2,34500.0,31.23,31.23,31.16,31.2,34500.0
2021-01-15 11:05:00,31.18,31.2,31.15,31.15,35610.0,31.18,31.2,31.15,31.15,35610.0
2021-01-15 11:10:00,31.16,31.2,31.15,31.18,28845.0,31.16,31.2,31.15,31.18,28845.0
2021-01-15 11:15:00,31.19,31.31,31.19,31.3,34500.0,31.19,31.31,31.19,31.3,34500.0
2021-01-15 11:20:00,31.33,31.36,31.28,31.35,40200.0,31.33,31.36,31.28,31.35,40200.0
2021-01-15 11:25:00,31.34,31.39,31.34,31.39,51705.0,31.34,31.39,31.34,31.39,51705.0
2021-01-15 11:30:00,31.38,31.38,31.31,31.31,80370.0,31.38,31.38,31.31,31.31,80370.0
2021-01-15 11:35:00,31.31,31.34,31.29,31.31,61755.0,31.31,31.34,31.29,31.31,61755.0
2021-01-15 11:40:00,31.34,31.37,31.32,31.37,32505.0,31.34,31.37,31.32,31.37,32505.0
2021-01-15 11:45:00,31.35,31.37,31.29,31.29,40500.0,31.35,31.37,31.29,31.29,40500.0
2021-01-15 11:50:00,31.31,31.32,31.24,31.25,19515.0,31.31,31.32,31.24,31.25,19515.0
2021-01-15 11:55:00,31.27,31.38,31.27,31.38,34650.0,31.27,31.38,31.27,31.38,34650.0
2021-01-15 12:00:00,31.38,31.42,31.37,31.4,45000.0,31.38,31.42,31.37,31.4,45000.0
2021-01-15 12:05:00,31.46,31.49,31.45,31.47,30000.0,31.46,31.49,31.45,31.47,30000.0
2021-01-15 12:10:00,31.48,31.48,31.41,31.41,31500.0,31.48,31.48,31.41,31.41,31500.0
2021-01-15 12:15:00,31.4,31.43,31.4,31.4,38250.0,31.4,31.43,31.4,31.4,38250.0
2021-01-15 12:20:00,31.4,31.41,31.35,31.37,30480.0,31.4,31.41,31.35,31.37,30480.0
2021-01-15 12:25:00,31.36,31.39,31.36,31.36,72600.0,31.36,31.39,31.36,31.36,72600.0
2021-01-15 12:30:00,31.35,31.37,31.33,31.33,100860.0,31.35,31.37,31.33,31.33,100860.0
2021-01-15 12:35:00,31.33,31.37,31.33,31.34,287265.0,31.33,31.37,31.33,31.34,287265.0
2021-01-15 12:40:00,31.34,31.35,31.31,31.31,273615.0,31.34,31.35,31.31,31.31,273615.0
2021-01-15 12:45:00,31.33,31.33,31.29,31.31,55800.0,31.33,31.33,31.29,31.31,55800.0
2021-01-15 12:50:00,31.31,31.31,31.23,31.23,40500.0,31.31,31.31,31.23,31.23,40500.0
2021-01-15 12:55:00,31.23,31.23,31.2,31.23,28845.0,31.23,31.23,31.2,31.23,28845.0
2021-01-15 13:00:00,31.21,31.24,31.2,31.22,38130.0,31.21,31.24,31.2,31.22,38130.0
2021-01-15 13:05:00,31.22,31.26,31.21,31.25,43500.0,31.22,31.26,31.21,31.25,43500.0
2021-01-15 13:10:00,31.24,31.27,31.23,31.27,26025.0,31.24,31.27,31.23,31.27,26025.0
2021-01-15 13:15:00,31.29,31.31,31.29,31.3,20055.0,31.29,31.31,31.29,31.3,20055.0
2021-01-15 13:20:00,31.3,31.31,31.29,31.29,30000.0,31.3,31.31,31.29,31.29,30000.0
2021-01-15 13:25:00,31.29,31.29,31.26,31.26,40170.0,31.29,31.29,31.26,31.26,40170.0
2021-01-15 13:30:00,31.25,31.26,31.22,31.22,39000.0,31.25,31.26,31.22,31.22,39000.0
2021-01-15 13:35:00,31.2,31.21,31.14,31.15,111870.0,31.2,31.21,31.14,31.15,111870.0
2021-01-15 13:40:00,31.15,31.18,31.02,31.02,397920.0,31.15,31.18,31.02,31.02,397920.0
2021-01-15 13:45:00,31.03,31.05,30.92,30.92,857520.0,31.03,31.05,30.92,30.92,857520.0
2021-01-15 13:50:00,30.93,30.97,30.78,30.93,540930.0,30.93,30.97,30.78,30.93,540930.0
2021-01-15 13:55:00,30.95,31.0,30.93,30.98,272430.0,30.95,31.0,30.93,30.98,272430.0
2021-01-15 14:00:00,30.97,30.97,30.93,30.95,103275.0,30.97,30.97,30.93,30.95,103275.0
2021-01-15 14:05:00,30.95,30.98,30.91,30.95,137025.0,30.95,30.98,30.91,30.95,137025.0
2021-01-15 14:10:00,30.96,31.03,30.94,31.0,77910.0,30.96,31.03,30.94,31.0,77910.0
2021-01-15 14:15:00,31.01,31.03,30.98,30.99,69000.0,31.01,31.03,30.98,30.99,69000.0
2021-01-15 14:20:00,30.99,31.0,30.95,30.96,110850.0,30.99,31.0,30.95,30.96,110850.0
2021-01-15 14:25:00,30.96,30.96,30.9,30.93,159855.0,30.96,30.96,30.9,30.93,159855.0
2021-01-15 14:30:00,30.95,30.96,30.9,30.91,156975.0,30.95,30.96,30.9,30.91,156975.0
2021-01-15 14:35:00,30.91,30.94,30.89,30.9,111765.0,30.91,30.94,30.89,30.9,111765.0
2021-01-15 14:40:00,30.91,30.96,30.9,30.92,124920.0,30.91,30.96,30.9,30.92,124920.0
2021-01-15 14:45:00,30.92,31.03,30.92,31.03,63000.0,30.92,31.03,30.92,31.03,63000.0
2021-01-15 14:50:00,31.04,31.09,31.03,31.06,66015.0,31.04,31.09,31.03,31.06,66015.0
2021-01-15 14:55:00,31.05,31.06,31.02,31.06,74145.0,31.05,31.06,31.02,31.06,74145.0
2021-01-15 15:00:00,31.06,31.08,31.02,31.03,79500.0,31.06,31.08,31.02,31.03,79500.0
2021-01-15 15:05:00,31.03,31.04,30.99,31.03,67830.0,31.03,31.04,30.99,31.03,67830.0
2021-01-15 15:10:00,31.06,31.13,31.05,31.12,70500.0,31.06,31.13,31.05,31.12,70500.0
2021-01-15 15:15:00,31.12,31.12,31.08,31.08,81000.0,31.12,31.12,31.08,31.08,81000.0
2021-01-15 15:20:00,31.06,31.07,31.0,31.04,114000.0,31.06,31.07,31.0,31.04,114000.0
2021-01-15 15:25:00,31.02,31.04,31.0,31.02,95580.0,31.02,31.04,31.0,31.02,95580.0
2021-01-15 15:30:00,31.02,31.02,30.97,30.99,139095.0,31.02,31.02,30.97,30.99,139095.0
2021-01-15 15:35:00,31.0,31.01,30.95,30.96,127800.0,31.0,31.01,30.95,30.96,127800.0
2021-01-15 15:40:00,30.96,31.01,30.93,30.95,157395.0,30.96,31.01,30.93,30.95,157395.0
2021-01-15 15:45:00,30.96,31.02,30.93,31.02,130680.0,30.96,31.02,30.93,31.02,130680.0
2021-01-15 15:50:00,31.01,31.19,31.01,31.17,352035.0,31.01,31.19,31.01,31.17,352035.0
2021-01-15 15:55:00,31.16,31.16,31.09,31.1,302655.0,31.16,31.16,31.09,31.1,302655.0
2021-01-19 09:30:00,30.92,31.18,30.81,30.81,233580.0,30.92,31.18,30.81,30.81,233580.0
2021-01-19 09:35:00,30.84,30.84,30.65,30.71,33720.0,30.84,30.84,30.65,30.71,33720.0
2021-01-19 09:40:00,30.69,30.75,30.68,30.69,33000.0,30.69,30.75,30.68,30.69,33000.0
2021-01-19 09:45:00,30.72,30.72,30.51,30.55,127485.0,30.72,30.72,30.51,30.55,127485.0
2021-01-19 09:50:00,30.49,30.67,30.48,30.58,97050.0,30.49,30.67,30.48,30.58,97050.0
2021-01-19 09:55:00,30.58,30.59,30.51,30.55,54510.0,30.58,30.59,30.51,30.55,54510.0
2021-01-19 10:00:00,30.55,30.68,30.55,30.65,56370.0,30.55,30.68,30.55,30.65,56370.0
2021-01-19 10:05:00,30.67,30.68,30.58,30.68,58500.0,30.67,30.68,30.58,30.68,58500.0
2021-01-19 10:10:00,30.65,30.73,30.65,30.73,107310.0,30.65,30.73,30.65,30.73,107310.0
2021-01-19 10:15:00,30.77,30.82,30.73,30.75,60000.0,30.77,30.82,30.73,30.75,60000.0
2021-01-19 10:20:00,30.75,30.76,30.62,30.63,57000.0,30.75,30.76,30.62,30.63,57000.0
2021-01-19 10:25:00,30.64,30.69,30.58,30.67,109335.0,30.64,30.69,30.58,30.67,109335.0
2021-01-19 10:30:00,30.69,30.84,30.67,30.84,39000.0,30.69,30.84,30.67,30.84,39000.0
2021-01-19 10:35:00,30.79,30.9,30.79,30.84,44670.0,30.79,30.9,30.79,30.84,44670.0
2021-01-19 10:40:00,30.86,30.86,30.81,30.83,37515.0,30.86,30.86,30.81,30.83,37515.0
2021-01-19 10:45:00,30.82,30.85,30.82,30.84,24240.0,30.82,30.85,30.82,30.84,24240.0
2021-01-19 10:50:00,30.84,30.86,30.79,30.86,49155.0,30.84,30.86,30.79,30.86,49155.0
2021-01-19 10:55:00,30.87,30.89,30.82,30.82,34620.0,30.87,30.89,30.82,30.82,34620.0
2021-01-19 11:00:00,30.85,30.86,30.78,30.8,25500.0,30.85,30.86,30.78,30.8,25500.0
2021-01-19 11:05:00,30.79,30.8,30.73,30.73,28500.0,30.79,30.8,30.73,30.73,28500.0
2021-01-19 11:10:00,30.75,30.76,30.73,30.74,19500.0,30.75,30.76,30.73,30.74,19500.0
2021-01-19 11:15:00,30.73,30.77,30.72,30.77,63990.0,30.73,30.77,30.72,30.77,63990.0
2021-01-19 11:20:00,30.83,30.83,30.8,30.8,40650.0,30.83,30.83,30.8,30.8,40650.0
2021-01-19 11:25:00,30.83,30.85,30.8,30.84,30990.0,30.83,30.85,30.8,30.84,30990.0
2021-01-19 11:30:00,30.84,30.86,30.82,30.82,41790.0,30.84,30.86,30.82,30.82,41790.0
2021-01-19 11:35:00,30.83,30.85,30.8,30.85,61500.0,30.83,30.85,30.8,30.85,61500.0
2021-01-19 11:40:00,30.86,30.89,30.85,30.86,36090.0,30.86,30.89,30.85,30.86,36090.0
2021-01-19 11:45:00,30.86,30.87,30.84,30.84,21780.0,30.86,30.87,30.84,30.84,21780.0
2021-01-19 11:50:00,30.84,30.85,30.81,30.84,22410.0,30.84,30.85,30.81,30.84,22410.0
2021-01-19 11:55:00,30.82,30.85,30.79,30.85,37920.0,30.82,30.85,30.79,30.85,37920.0
2021-01-19 12:00:00,30.84,30.9,30.81,30.88,62700.0,30.84,30.9,30.81,30.88,62700.0
2021-01-19 12:05:00,30.87,30.88,30.86,30.87,13500.0,30.87,30.88,30.86,30.87,13500.0
2021-01-19 12:10:00,30.86,30.87,30.86,30.87,7500.0,30.86,30.87,30.86,30.87,7500.0
2021-01-19 12:15:00,30.87,30.87,30.82,30.85,21645.0,30.87,30.87,30.82,30.85,21645.0
2021-01-19 12:20:00,30.84,30.85,30.84,30.85,6000.0,30.84,30.85,30.84,30.85,6000.0
2021-01-19 12:25:00,30.84,30.86,30.84,30.85,9000.0,30.84,30.86,30.84,30.85,9000.0
2021-01-19 12:30:00,30.85,30.91,30.85,30.89,34830.0,30.85,30.91,30.85,30.89,34830.0
2021-01-19 12:35:00,30.88,30.92,30.88,30.92,25500.0,30.88,30.92,30.88,30.92,25500.0
2021-01-19 12:40:00,30.91,30.91,30.88,30.91,10500.0,30.91,30.91,30.88,30.91,10500.0
2021-01-19 12:45:00,30.93,30.93,30.84,30.84,49500.0,30.93,30.93,30.84,30.84,49500.0
2021-01-19 12:50:00,30.86,30.9,30.86,30.86,16500.0,30.86,30.9,30.86,30.86,16500.0
2021-01-19 12:55:00,30.86,30.86,30.82,30.84,18000.0,30.86,30.86,30.82,30.84,18000.0
2021-01-19 13:00:00,30.84,30.84,30.77,30.84,21705.0,30.84,30.84,30.77,30.84,21705.0
2021-01-19 13:05:00,30.82,30.82,30.8,30.8,4500.0,30.82,30.82,30.8,30.8,4500.0
2021-01-19 13:10:00,30.8,30.8,30.73,30.73,33000.0,30.8,30.8,30.73,30.73,33000.0
2021-01-19 13:15:00,30.72,30.72,30.64,30.64,9000.0,30.72,30.72,30.64,30.64,9000.0
2021-01-19 13:20:00,30.64,30.69,30.64,30.66,31695.0,30.64,30.69,30.64,30.66,31695.0
2021-01-19 13:25:00,30.68,30.68,30.64,30.66,55500.0,30.68,30.68,30.64,30.66,55500.0
2021-01-19 13:30:00,30.66,30.67,30.61,30.63,42000.0,30.66,30.67,30.61,30.63,42000.0
2021-01-19 13:35:00,30.65,30.65,30.62,30.65,25500.0,30.65,30.65,30.62,30.65,25500.0
2021-01-19 13:40:00,30.65,30.68,30.63,30.66,218640.0,30.65,30.68,30.63,30.66,218640.0
2021-01-19 13:45:00,30.66,30.74,30.66,30.74,25500.0,30.66,30.74,30.66,30.74,25500.0
2021-01-19 13:50:00,30.75,30.78,30.74,30.77,22500.0,30.75,30.78,30.74,30.77,22500.0
2021-01-19 13:55:00,30.78,30.78,30.75,30.77,46500.0,30.78,30.78,30.75,30.77,46500.0
2021-01-19 14:00:00,30.75,30.79,30.74,30.76,105435.0,30.75,30.79,30.74,30.76,105435.0
2021-01-19 14:05:00,30.74,30.86,30.74,30.86,57135.0,30.74,30.86,30.74,30.86,57135.0
2021-01-19 14:10:00,30.83,30.84,30.77,30.77,35595.0,30.83,30.84,30.77,30.77,35595.0
2021-01-19 14:15:00,30.79,30.82,30.79,30.81,38955.0,30.79,30.82,30.79,30.81,38955.0
2021-01-19 14:20:00,30.79,30.83,30.78,30.82,39435.0,30.79,30.83,30.78,30.82,39435.0
2021-01-19 14:25:00,30.83,30.83,30.78,30.83,37500.0,30.83,30.83,30.78,30.83,37500.0
2021-01-19 14:30:00,30.82,30.83,30.8,30.82,24000.0,30.82,30.83,30.8,30.82,24000.0
2021-01-19 14:35:00,30.84,30.87,30.83,30.86,31500.0,30.84,30.87,30.83,30.86,31500.0
2021-01-19 14:40:00,30.85,30.9,30.85,30.89,63000.0,30.85,30.9,30.85,30.89,63000.0
2021-01-19 14:45:00,30.88,30.95,30.87,30.95,57000.0,30.88,30.95,30.87,30.95,57000.0
2021-01-19 14:50:00,30.95,30.96,30.94,30.94,45795.0,30.95,30.96,30.94,30.94,45795.0
2021-01-19 14:55:00,30.94,30.94,30.91,30.94,63210.0,30.94,30.94,30.91,30.94,63210.0
2021-01-19 15:00:00,30.93,31.0,30.93,31.0,63495.0,30.93,31.0,30.93,31.0,63495.0
2021-01-19 15:05:00,30.99,31.0,30.97,30.99,67950.0,30.99,31.0,30.97,30.99,67950.0
2021-01-19 15:10:00,30.98,30.98,30.95,30.96,16500.0,30.98,30.98,30.95,30.96,16500.0
2021-01-19 15:15:00,30.96,30.96,30.94,30.94,39765.0,30.96,30.96,30.94,30.94,39765.0
2021-01-19 15:20:00,30.98,30.98,30.95,30.95,29385.0,30.98,30.98,30.95,30.95,29385.0
2021-01-19 15:25:00,30.95,30.95,30.94,30.94,31500.0,30.95,30.95,30.94,30.94,31500.0
2021-01-19 15:30:00,30.95,30.96,30.92,30.96,48000.0,30.95,30.96,30.92,30.96,48000.0
2021-01-19 15:35:00,30.94,30.95,30.91,30.92,61710.0,30.94,30.95,30.91,30.92,61710.0
2021-01-19 15:40:00,30.93,30.97,30.92,30.95,41280.0,30.93,30.97,30.92,30.95,41280.0
2021-01-19 15:45:00,30.94,30.97,30.94,30.96,64500.0,30.94,30.97,30.94,30.96,64500.0
2021-01-19 15:50:00,30.97,31.03,30.93,30.95,139380.0,30.97,31.03,30.93,30.95,139380.0
2021-01-19 15:55:00,30.94,30.95,30.91,30.91,238170.0,30.94,30.95,30.91,30.91,238170.0
2021-01-20 09:30:00,30.92,30.93,30.76,30.84,96135.0,30.92,30.93,30.76,30.84,96135.0
2021-01-20 09:35:00,30.85,30.87,30.76,30.79,30000.0,30.85,30.87,30.76,30.79,30000.0
2021-01-20 09:40:00,30.79,30.79,30.67,30.69,12825.0,30.79,30.79,30.67,30.69,12825.0
2021-01-20 09:45:00,30.67,30.68,30.62,30.63,89790.0,30.67,30.68,30.62,30.63,89790.0
2021-01-20 09:50:00,30.63,30.65,30.59,30.65,29145.0,30.63,30.65,30.59,30.65,29145.0
2021-01-20 09:55:00,30.66,30.67,30.61,30.65,25005.0,30.66,30.67,30.61,30.65,25005.0
2021-01-20 10:00:00,30.7,30.7,30.63,30.68,122610.0,30.7,30.7,30.63,30.68,122610.0
2021-01-20 10:05:00,30.66,30.66,30.62,30.62,39150.0,30.66,30.66,30.62,30.62,39150.0
2021-01-20 10:10:00,30.62,30.8,30.62,30.8,37500.0,30.62,30.8,30.62,30.8,37500.0
2021-01-20 10:15:00,30.81,30.86,30.8,30.83,33000.0,30.81,30.86,30.8,30.83,33000.0
2021-01-20 10:20:00,30.8,30.87,30.8,30.85,12000.0,30.8,30.87,30.8,30.85,12000.0
2021-01-20 10:25:00,30.84,30.9,30.84,30.9,15000.0,30.84,30.9,30.84,30.9,15000.0
2021-01-20 10:30:00,30.88,30.89,30.81,30.81,13500.0,30.88,30.89,30.81,30.81,13500.0
2021-01-20 10:35:00,30.86,30.88,30.85,30.87,19500.0,30.86,30.88,30.85,30.87,19500.0
2021-01-20 10:40:00,30.89,30.9,30.85,30.9,37905.0,30.89,30.9,30.85,30.9,37905.0
2021-01-20 10:45:00,30.91,30.94,30.9,30.93,48705.0,30.91,30.94,30.9,30.93,48705.0
2021-01-20 10:50:00,30.95,31.01,30.95,31.01,36000.0,30.95,31.01,30.95,31.01,36000.0
2021-01-20 10:55:00,31.0,31.04,30.98,31.03,36135.0,31.0,31.04,30.98,31.03,36135.0
2021-01-20 11:00:00,31.04,31.05,31.0,31.05,24000.0,31.04,31.05,31.0,31.05,24000.0
2021-01-20 11:05:00,31.07,31.07,31.02,31.02,25080.0,31.07,31.07,31.02,31.02,25080.0
2021-01-20 11:10:00,31.02,31.06,31.01,31.06,24015.0,31.02,31.06,31.01,31.06,24015.0
2021-01-20 11:15:00,31.05,31.07,31.05,31.06,15000.0,31.05,31.07,31.05,31.06,15000.0
2021-01-20 11:20:00,31.04,31.04,31.0,31.0,12000.0,31.04,31.04,31.0,31.0,12000.0
2021-01-20 11:25:00,31.0,31.01,30.92,30.92,19500.0,31.0,31.01,30.92,30.92,19500.0
2021-01-20 11:30:00,30.92,30.99,30.91,30.99,30000.0,30.92,30.99,30.91,30.99,30000.0
2021-01-20 11:35:00,31.01,31.05,31.01,31.05,13500.0,31.01,31.05,31.01,31.05,13500.0
2021-01-20 11:40:00,31.06,31.07,31.02,31.03,14730.0,31.06,31.07,31.02,31.03,14730.0
2021-01-20 11:45:00,31.03,31.09,31.03,31.07,37740.0,31.03,31.09,31.03,31.07,37740.0
2021-01-20 11:50:00,31.07,31.09,31.07,31.07,28500.0,31.07,31.09,31.07,31.07,28500.0
2021-01-20 11:55:00,31.06,31.08,31.04,31.07,30000.0,31.06,31.08,31.04,31.07,30000.0
2021-01-20 12:00:00,31.1,31.15,31.09,31.14,57690.0,31.1,31.15,31.09,31.14,57690.0
2021-01-20 12:05:00,31.15,31.15,31.09,31.09,13500.0,31.15,31.15,31.09,31.09,13500.0
2021-01-20 12:10:00,31.1,31.1,31.03,31.03,19785.0,31.1,31.1,31.03,31.03,19785.0
2021-01-20 12:15:00,31.03,31.03,31.03,31.03,4500.0,31.03,31.03,31.03,31.03,4500.0
2021-01-20 12:20:00,31.04,31.07,31.02,31.07,43335.0,31.04,31.07,31.02,31.07,43335.0
2021-01-20 12:25:00,31.07,31.11,31.07,31.09,36165.0,31.07,31.11,31.07,31.09,36165.0
2021-01-20 12:30:00,31.09,31.13,31.09,31.12,16500.0,31.09,31.13,31.09,31.12,16500.0
2021-01-20 12:35:00,31.12,31.12,31.1,31.11,13500.0,31.12,31.12,31.1,31.11,13500.0
2021-01-20 12:40:00,31.12,31.14,31.12,31.13,12000.0,31.12,31.14,31.12,31.13,12000.0
2021-01-20 12:45:00,31.12,31.12,31.11,31.11,3000.0,31.12,31.12,31.11,31.11,3000.0
2021-01-20 12:50:00,31.08,31.11,31.06,31.11,33225.0,31.08,31.11,31.06,31.11,33225.0
2021-01-20 12:55:00,31.1,31.1,31.09,31.09,7500.0,31.1,31.1,31.09,31.09,7500.0
2021-01-20 13:00:00,31.09,31.13,31.09,31.13,31500.0,31.09,31.13,31.09,31.13,31500.0
2021-01-20 13:05:00,31.12,31.15,31.11,31.15,46455.0,31.12,31.15,31.11,31.15,46455.0
2021-01-20 13:10:00,31.16,31.16,31.14,31.14,15000.0,31.16,31.16,31.14,31.14,15000.0
2021-01-20 13:15:00,31.14,31.14,31.1,31.11,22500.0,31.14,31.14,31.1,31.11,22500.0
2021-01-20 13:20:00,31.08,31.08,31.04,31.06,19500.0,31.08,31.08,31.04,31.06,19500.0
2021-01-20 13:25:00,31.04,31.05,31.03,31.04,37500.0,31.04,31.05,31.03,31.04,37500.0
2021-01-20 13:30:00,31.04,31.08,31.04,31.06,28500.0,31.04,31.08,31.04,31.06,28500.0
2021-01-20 13:35:00,31.05,31.07,31.04,31.07,15000.0,31.05,31.07,31.04,31.07,15000.0
2021-01-20 13:40:00,31.07,31.08,31.07,31.08,19500.0,31.07,31.08,31.07,31.08,19500.0
2021-01-20 13:45:00,31.11,31.14,31.11,31.12,28515.0,31.11,31.14,31.11,31.12,28515.0
2021-01-20 13:50:00,31.16,31.18,31.15,31.18,35700.0,31.16,31.18,31.15,31.18,35700.0
2021-01-20 13:55:00,31.19,31.2,31.19,31.19,10500.0,31.19,31.2,31.19,31.19,10500.0
2021-01-20 14:00:00,31.2,31.2,31.16,31.19,26025.0,31.2,31.2,31.16,31.19,26025.0
2021-01-20 14:05:00,31.19,31.19,31.15,31.17,33000.0,31.19,31.19,31.15,31.17,33000.0
2021-01-20 14:10:00,31.18,31.18,31.09,31.09,11880.0,31.18,31.18,31.09,31.09,11880.0
2021-01-20 14:15:00,31.1,31.1,31.08,31.08,18240.0,31.1,31.1,31.08,31.08,18240.0
2021-01-20 14:20:00,31.09,31.11,31.08,31.1,25725.0,31.09,31.11,31.08,31.1,25725.0
2021-01-20 14:25:00,31.07,31.07,31.06,31.07,22800.0,31.07,31.07,31.06,31.07,22800.0
2021-01-20 14:30:00,31.08,31.08,31.08,31.08,7500.0,31.08,31.08,31.08,31.08,7500.0
2021-01-20 14:35:00,31.09,31.09,31.08,31.08,22845.0,31.09,31.09,31.08,31.08,22845.0
2021-01-20 14:40:00,31.08,31.08,31.06,31.07,34500.0,31.08,31.08,31.06,31.07,34500.0
2021-01-20 14:45:00,31.08,31.08,31.04,31.05,37590.0,31.08,31.08,31.04,31.05,37590.0
2021-01-20 14:50:00,31.03,31.03,31.02,31.02,10500.0,31.03,31.03,31.02,31.02,10500.0
2021-01-20 14:55:00,31.02,31.03,30.99,31.02,27600.0,31.02,31.03,30.99,31.02,27600.0
2021-01-20 15:00:00,31.01,31.02,31.01,31.01,16500.0,31.01,31.02,31.01,31.01,16500.0
2021-01-20 15:05:00,31.01,31.06,31.01,31.06,160500.0,31.01,31.06,31.01,31.06,160500.0
2021-01-20 15:10:00,31.04,31.05,31.02,31.03,262380.0,31.04,31.05,31.02,31.03,262380.0
2021-01-20 15:15:00,31.04,31.09,31.03,31.08,83130.0,31.04,31.09,31.03,31.08,83130.0
2021-01-20 15:20:00,31.06,31.08,31.06,31.08,43500.0,31.06,31.08,31.06,31.08,43500.0
2021-01-20 15:25:00,31.09,31.11,31.09,31.1,29250.0,31.09,31.11,31.09,31.1,29250.0
2021-01-20 15:30:00,31.09,31.12,31.09,31.12,54000.0,31.09,31.12,31.09,31.12,54000.0
2021-01-20 15:35:00,31.12,31.14,31.1,31.14,59250.0,31.12,31.14,31.1,31.14,59250.0
2021-01-20 15:40:00,31.14,31.17,31.13,31.14,61530.0,31.14,31.17,31.13,31.14,61530.0
2021-01-20 15:45:00,31.14,31.17,31.11,31.14,86595.0,31.14,31.17,31.11,31.14,86595.0
2021-01-20 15:50:00,31.11,31.13,31.11,31.12,115440.0,31.11,31.13,31.11,31.12,115440.0
2021-01-20 15:55:00,31.12,31.13,31.08,31.08,367425.0,31.12,31.13,31.08,31.08,367425.0
2021-01-21 09:30:00,31.08,31.2,31.04,31.2,90180.0,31.08,31.2,31.04,31.2,90180.0
2021-01-21 09:35:00,31.26,31.35,31.26,31.31,15000.0,31.26,31.35,31.26,31.31,15000.0
2021-01-21 09:40:00,31.29,31.3,31.21,31.23,28500.0,31.29,31.3,31.21,31.23,28500.0
2021-01-21 09:45:00,31.28,31.29,31.24,31.25,16500.0,31.28,31.29,31.24,31.25,16500.0
2021-01-21 09:50:00,31.21,31.24,31.16,31.21,51120.0,31.21,31.24,31.16,31.21,51120.0
2021-01-21 09:55:00,31.18,31.22,31.15,31.2,46500.0,31.18,31.22,31.15,31.2,46500.0
2021-01-21 10:00:00,31.2,31.2,31.16,31.17,12000.0,31.2,31.2,31.16,31.17,12000.0
2021-01-21 10:05:00,31.2,31.22,31.16,31.18,52020.0,31.2,31.22,31.16,31.18,52020.0
2021-01-21 10:10:00,31.15,31.22,31.14,31.21,50910.0,31.15,31.22,31.14,31.21,50910.0
2021-01-21 10:15:00,31.2,31.26,31.19,31.22,64500.0,31.2,31.26,31.19,31.22,64500.0
2021-01-21 10:20:00,31.22,31.22,31.14,31.19,95835.0,31.22,31.22,31.14,31.19,95835.0
2021-01-21 10:25:00,31.19,31.29,31.19,31.29,85575.0,31.19,31.29,31.19,31.29,85575.0
2021-01-21 10:30:00,31.32,31.32,31.28,31.3,60000.0,31.32,31.32,31.28,31.3,60000.0
2021-01-21 10:35:00,31.3,31.3,31.27,31.28,26355.0,31.3,31.3,31.27,31.28,26355.0
2021-01-21 10:40:00,31.29,31.31,31.26,31.27,57465.0,31.29,31.31,31.26,31.27,57465.0
2021-01-21 10:45:00,31.28,31.38,31.25,31.38,33000.0,31.28,31.38,31.25,31.38,33000.0
2021-01-21 10:50:00,31.37,31.43,31.36,31.43,27855.0,31.37,31.43,31.36,31.43,27855.0
2021-01-21 10:55:00,31.44,31.47,31.44,31.46,35250.0,31.44,31.47,31.44,31.46,35250.0
2021-01-21 11:00:00,31.52,31.53,31.5,31.51,13515.0,31.52,31.53,31.5,31.51,13515.0
2021-01-21 11:05:00,31.5,31.51,31.49,31.51,21000.0,31.5,31.51,31.49,31.51,21000.0
2021-01-21 11:10:00,31.48,31.49,31.42,31.42,32025.0,31.48,31.49,31.42,31.42,32025.0
2021-01-21 11:15:00,31.4,31.41,31.37,31.38,21000.0,31.4,31.41,31.37,31.38,21000.0
2021-01-21 11:20:00,31.39,31.4,31.37,31.38,27930.0,31.39,31.4,31.37,31.38,27930.0
2021-01-21 11:25:00,31.39,31.4,31.38,31.39,16500.0,31.39,31.4,31.38,31.39,16500.0
2021-01-21 11:30:00,31.38,31.39,31.33,31.33,52500.0,31.38,31.39,31.33,31.33,52500.0
2021-01-21 11:35:00,31.31,31.37,31.28,31.37,48525.0,31.31,31.37,31.28,31.37,48525.0
2021-01-21 11:40:00,31.38,31.39,31.36,31.38,42000.0,31.38,31.39,31.36,31.38,42000.0
2021-01-21 11:45:00,31.37,31.38,31.36,31.36,46500.0,31.37,31.38,31.36,31.36,46500.0
2021-01-21 11:50:00,31.36,31.39,31.36,31.37,60000.0,31.36,31.39,31.36,31.37,60000.0
2021-01-21 11:55:00,31.37,31.37,31.36,31.37,34500.0,31.37,31.37,31.36,31.37,34500.0
2021-01-21 12:00:00,31.37,31.38,31.35,31.35,33570.0,31.37,31.38,31.35,31.35,33570.0
2021-01-21 12:05:00,31.36,31.38,31.35,31.37,87690.0,31.36,31.38,31.35,31.37,87690.0
2021-01-21 12:10:00,31.36,31.37,31.35,31.36,27000.0,31.36,31.37,31.35,31.36,27000.0
2021-01-21 12:15:00,31.34,31.35,31.29,31.29,25500.0,31.34,31.35,31.29,31.29,25500.0
2021-01-21 12:20:00,31.3,31.31,31.27,31.3,65220.0,31.3,31.31,31.27,31.3,65220.0
2021-01-21 12:25:00,31.3,31.31,31.27,31.28,53025.0,31.3,31.31,31.27,31.28,53025.0
2021-01-21 12:30:00,31.28,31.28,31.24,31.24,61800.0,31.28,31.28,31.24,31.24,61800.0
2021-01-21 12:35:00,31.22,31.24,31.22,31.22,8055.0,31.22,31.24,31.22,31.22,8055.0
2021-01-21 12:40:00,31.23,31.23,31.19,31.21,15090.0,31.23,31.23,31.19,31.21,15090.0
2021-01-21 12:45:00,31.2,31.2,31.16,31.16,12000.0,31.2,31.2,31.16,31.16,12000.0
2021-01-21 12:50:00,31.17,31.18,31.09,31.11,21285.0,31.17,31.18,31.09,31.11,21285.0
2021-01-21 12:55:00,31.11,31.17,31.1,31.17,39240.0,31.11,31.17,31.1,31.17,39240.0
2021-01-21 13:00:00,31.17,31.18,31.14,31.14,22890.0,31.17,31.18,31.14,31.14,22890.0
2021-01-21 13:05:00,31.16,31.21,31.16,31.21,30000.0,31.16,31.21,31.16,31.21,30000.0
2021-01-21 13:10:00,31.22,31.26,31.22,31.26,70500.0,31.22,31.26,31.22,31.26,70500.0
2021-01-21 13:15:00,31.26,31.26,31.22,31.24,36000.0,31.26,31.26,31.22,31.24,36000.0
2021-01-21 13:20:00,31.24,31.26,31.24,31.26,18000.0,31.24,31.26,31.24,31.26,18000.0
2021-01-21 13:25:00,31.27,31.28,31.25,31.28,31500.0,31.27,31.28,31.25,31.28,31500.0
2021-01-21 13:30:00,31.29,31.37,31.29,31.36,33315.0,31.29,31.37,31.29,31.36,33315.0
2021-01-21 13:35:00,31.36,31.39,31.35,31.36,22290.0,31.36,31.39,31.35,31.36,22290.0
2021-01-21 13:40:00,31.35,31.36,31.34,31.35,18105.0,31.35,31.36,31.34,31.35,18105.0
2021-01-21 13:45:00,31.36,31.37,31.35,31.35,24540.0,31.36,31.37,31.35,31.35,24540.0
2021-01-21 13:50:00,31.36,31.39,31.36,31.37,28500.0,31.36,31.39,31.36,31.37,28500.0
2021-01-21 13:55:00,31.38,31.41,31.38,31.4,25500.0,31.38,31.41,31.38,31.4,25500.0
2021-01-21 14:00:00,31.39,31.39,31.36,31.37,19500.0,31.39,31.39,31.36,31.37,19500.0
2021-01-21 14:05:00,31.37,31.4,31.37,31.4,35490.0,31.37,31.4,31.37,31.4,35490.0
2021-01-21 14:10:00,31.41,31.44,31.4,31.43,19875.0,31.41,31.44,31.4,31.43,19875.0
2021-01-21 14:15:00,31.45,31.45,31.41,31.42,24000.0,31.45,31.45,31.41,31.42,24000.0
2021-01-21 14:20:00,31.43,31.44,31.43,31.44,24000.0,31.43,31.44,31.43,31.44,24000.0
2021-01-21 14:25:00,31.44,31.48,31.44,31.48,31635.0,31.44,31.48,31.44,31.48,31635.0
2021-01-21 14:30:00,31.48,31.49,31.47,31.47,28500.0,31.48,31.49,31.47,31.47,28500.0
2021-01-21 14:35:00,31.49,31.49,31.44,31.46,16500.0,31.49,31.49,31.44,31.46,16500.0
2021-01-21 14:40:00,31.45,31.45,31.42,31.43,10500.0,31.45,31.45,31.42,31.43,10500.0
2021-01-21 14:45:00,31.39,31.4,31.38,31.38,7500.0,31.39,31.4,31.38,31.38,7500.0
2021-01-21 14:50:00,31.38,31.39,31.34,31.34,46590.0,31.38,31.39,31.34,31.34,46590.0
2021-01-21 14:55:00,31.34,31.37,31.34,31.36,41295.0,31.34,31.37,31.34,31.36,41295.0
2021-01-21 15:00:00,31.35,31.38,31.34,31.38,16500.0,31.35,31.38,31.34,31.38,16500.0
2021-01-21 15:05:00,31.39,31.39,31.37,31.38,15000.0,31.39,31.39,31.37,31.38,15000.0
2021-01-21 15:10:00,31.38,31.4,31.36,31.39,46515.0,31.38,31.4,31.36,31.39,46515.0
2021-01-21 15:15:00,31.39,31.45,31.38,31.44,37500.0,31.39,31.45,31.38,31.44,37500.0
2021-01-21 15:20:00,31.43,31.46,31.43,31.45,25500.0,31.43,31.46,31.43,31.45,25500.0
2021-01-21 15:25:00,31.44,31.46,31.43,31.43,29250.0,31.44,31.46,31.43,31.43,29250.0
2021-01-21 15:30:00,31.42,31.44,31.39,31.43,50280.0,31.42,31.44,31.39,31.43,50280.0
2021-01-21 15:35:00,31.42,31.57,31.41,31.53,140295.0,31.42,31.57,31.41,31.53,140295.0
2021-01-21 15:40:00,31.52,31.52,31.48,31.48,37170.0,31.52,31.52,31.48,31.48,37170.0
2021-01-21 15:45:00,31.48,31.48,31.39,31.43,71970.0,31.48,31.48,31.39,31.43,71970.0
2021-01-21 15:50:00,31.42,31.43,31.41,31.41,79935.0,31.42,31.43,31.41,31.41,79935.0
2021-01-21 15:55:00,31.42,31.43,31.37,31.4,240270.0,31.42,31.43,31.37,31.4,240270.0
2021-01-22 09:30:00,31.41,31.42,31.32,31.32,71565.0,31.41,31.42,31.32,31.32,71565.0
2021-01-22 09:35:00,31.29,31.33,31.14,31.18,13620.0,31.29,31.33,31.14,31.18,13620.0
2021-01-22 09:40:00,31.17,31.17,31.04,31.04,10500.0,31.17,31.17,31.04,31.04,10500.0
2021-01-22 09:45:00,31.03,31.1,31.03,31.07,10500.0,31.03,31.1,31.03,31.07,10500.0
2021-01-22 09:50:00,31.07,31.11,31.05,31.11,16500.0,31.07,31.11,31.05,31.11,16500.0
2021-01-22 09:55:00,31.08,31.11,31.07,31.1,35565.0,31.08,31.11,31.07,31.1,35565.0
2021-01-22 10:00:00,31.11,31.15,31.07,31.07,24000.0,31.11,31.15,31.07,31.07,24000.0
2021-01-22 10:05:00,31.07,31.07,31.01,31.04,24000.0,31.07,31.07,31.01,31.04,24000.0
2021-01-22 10:10:00,31.04,31.04,30.96,31.02,59580.0,31.04,31.04,30.96,31.02,59580.0
2021-01-22 10:15:00,31.02,31.02,30.95,30.95,9000.0,31.02,31.02,30.95,30.95,9000.0
2021-01-22 10:20:00,30.94,30.94,30.92,30.93,16590.0,30.94,30.94,30.92,30.93,16590.0
2021-01-22 10:25:00,30.92,30.92,30.87,30.87,28500.0,30.92,30.92,30.87,30.87,28500.0
2021-01-22 10:30:00,30.89,30.89,30.87,30.87,30405.0,30.89,30.89,30.87,30.87,30405.0
2021-01-22 10:35:00,30.88,30.88,30.85,30.85,19500.0,30.88,30.88,30.85,30.85,19500.0
2021-01-22 10:40:00,30.84,30.87,30.83,30.85,25500.0,30.84,30.87,30.83,30.85,25500.0
2021-01-22 10:45:00,30.86,30.91,30.83,30.91,36000.0,30.86,30.91,30.83,30.91,36000.0
2021-01-22 10:50:00,30.89,30.89,30.85,30.86,15000.0,30.89,30.89,30.85,30.86,15000.0
2021-01-22 10:55:00,30.87,30.87,30.85,30.85,39000.0,30.87,30.87,30.85,30.85,39000.0
2021-01-22 11:00:00,30.85,30.88,30.84,30.87,16215.0,30.85,30.88,30.84,30.87,16215.0
2021-01-22 11:05:00,30.87,30.88,30.85,30.87,45780.0,30.87,30.88,30.85,30.87,45780.0
2021-01-22 11:10:00,30.86,30.86,30.8,30.8,27615.0,30.86,30.86,30.8,30.8,27615.0
2021-01-22 11:15:00,30.81,30.82,30.78,30.78,10800.0,30.81,30.82,30.78,30.78,10800.0
2021-01-22 11:20:00,30.77,30.78,30.74,30.74,21000.0,30.77,30.78,30.74,30.74,21000.0
2021-01-22 11:25:00,30.74,30.76,30.7,30.72,64545.0,30.74,30.76,30.7,30.72,64545.0
2021-01-22 11:30:00,30.73,30.79,30.72,30.76,174000.0,30.73,30.79,30.72,30.76,174000.0
2021-01-22 11:35:00,30.75,30.85,30.73,30.85,155235.0,30.75,30.85,30.73,30.85,155235.0
2021-01-22 11:40:00,30.83,30.87,30.79,30.79,87750.0,30.83,30.87,30.79,30.79,87750.0
2021-01-22 11:45:00,30.8,30.8,30.76,30.77,44985.0,30.8,30.8,30.76,30.77,44985.0
2021-01-22 11:50:00,30.81,30.84,30.78,30.78,51840.0,30.81,30.84,30.78,30.78,51840.0
2021-01-22 11:55:00,30.79,30.8,30.77,30.8,39420.0,30.79,30.8,30.77,30.8,39420.0
2021-01-22 12:00:00,30.79,30.83,30.79,30.82,163515.0,30.79,30.83,30.79,30.82,163515.0
2021-01-22 12:05:00,30.83,30.85,30.82,30.82,39645.0,30.83,30.85,30.82,30.82,39645.0
2021-01-22 12:10:00,30.83,30.86,30.83,30.85,52530.0,30.83,30.86,30.83,30.85,52530.0
2021-01-22 12:15:00,30.87,30.88,30.82,30.82,24000.0,30.87,30.88,30.82,30.82,24000.0
2021-01-22 12:20:00,30.84,30.84,30.81,30.84,16845.0,30.84,30.84,30.81,30.84,16845.0
2021-01-22 12:25:00,30.82,30.82,30.78,30.81,29205.0,30.82,30.82,30.78,30.81,29205.0
2021-01-22 12:30:00,30.8,30.82,30.77,30.77,20100.0,30.8,30.82,30.77,30.77,20100.0
2021-01-22 12:35:00,30.77,30.79,30.76,30.78,19770.0,30.77,30.79,30.76,30.78,19770.0
2021-01-22 12:40:00,30.79,30.86,30.78,30.82,100170.0,30.79,30.86,30.78,30.82,100170.0
2021-01-22 12:45:00,30.79,30.81,30.78,30.81,27000.0,30.79,30.81,30.78,30.81,27000.0
2021-01-22 12:50:00,30.83,30.84,30.81,30.81,7500.0,30.83,30.84,30.81,30.81,7500.0
2021-01-22 12:55:00,30.78,30.78,30.77,30.77,12000.0,30.78,30.78,30.77,30.77,12000.0
2021-01-22 13:00:00,30.77,30.77,30.75,30.77,9000.0,30.77,30.77,30.75,30.77,9000.0
2021-01-22 13:05:00,30.76,30.78,30.71,30.71,35610.0,30.76,30.78,30.71,30.71,35610.0
2021-01-22 13:10:00,30.73,30.74,30.68,30.69,16500.0,30.73,30.74,30.68,30.69,16500.0
2021-01-22 13:15:00,30.7,30.72,30.7,30.7,9330.0,30.7,30.72,30.7,30.7,9330.0
2021-01-22 13:20:00,30.72,30.74,30.7,30.74,31215.0,30.72,30.74,30.7,30.74,31215.0
2021-01-22 13:25:00,30.73,30.73,30.72,30.72,21000.0,30.73,30.73,30.72,30.72,21000.0
2021-01-22 13:30:00,30.73,30.73,30.72,30.72,47775.0,30.73,30.73,30.72,30.72,47775.0
2021-01-22 13:35:00,30.73,30.73,30.72,30.73,31815.0,30.73,30.73,30.72,30.73,31815.0
2021-01-22 13:40:00,30.72,30.74,30.7,30.7,20880.0,30.72,30.74,30.7,30.7,20880.0
2021-01-22 13:45:00,30.71,30.71,30.69,30.7,10500.0,30.71,30.71,30.69,30.7,10500.0
2021-01-22 13:50:00,30.7,30.7,30.66,30.66,15060.0,30.7,30.7,30.66,30.66,15060.0
2021-01-22 13:55:00,30.67,30.68,30.66,30.66,16425.0,30.67,30.68,30.66,30.66,16425.0
2021-01-22 14:00:00,30.65,30.67,30.61,30.67,21000.0,30.65,30.67,30.61,30.67,21000.0
2021-01-22 14:05:00,30.66,30.69,30.64,30.66,25500.0,30.66,30.69,30.64,30.66,25500.0
2021-01-22 14:10:00,30.66,30.67,30.66,30.67,3000.0,30.66,30.67,30.66,30.67,3000.0
2021-01-22 14:15:00,30.65,30.65,30.65,30.65,6000.0,30.65,30.65,30.65,30.65,6000.0
2021-01-22 14:20:00,30.65,30.66,30.64,30.66,10290.0,30.65,30.66,30.64,30.66,10290.0
2021-01-22 14:25:00,30.65,30.65,30.62,30.63,19125.0,30.65,30.65,30.62,30.63,19125.0
2021-01-22 14:30:00,30.63,30.64,30.63,30.64,15000.0,30.63,30.64,30.63,30.64,15000.0
2021-01-22 14:35:00,30.63,30.63,30.61,30.61,21000.0,30.63,30.63,30.61,30.61,21000.0
2021-01-22 14:40:00,30.62,30.62,30.6,30.62,27495.0,30.62,30.62,30.6,30.62,27495.0
2021-01-22 14:45:00,30.62,30.64,30.62,30.64,11100.0,30.62,30.64,30.62,30.64,11100.0
2021-01-22 14:50:00,30.65,30.66,30.63,30.63,21000.0,30.65,30.66,30.63,30.63,21000.0
2021-01-22 14:55:00,30.63,30.64,30.63,30.63,13500.0,30.63,30.64,30.63,30.63,13500.0
2021-01-22 15:00:00,30.62,30.67,30.62,30.67,49200.0,30.62,30.67,30.62,30.67,49200.0
2021-01-22 15:05:00,30.68,30.68,30.65,30.66,15000.0,30.68,30.68,30.65,30.66,15000.0
2021-01-22 15:10:00,30.66,30.66,30.62,30.62,37935.0,30.66,30.66,30.62,30.62,37935.0
2021-01-22 15:15:00,30.62,30.67,30.62,30.64,35010.0,30.62,30.67,30.62,30.64,35010.0
2021-01-22 15:20:00,30.62,30.67,30.62,30.67,40020.0,30.62,30.67,30.62,30.67,40020.0
2021-01-22 15:25:00,30.65,30.67,30.65,30.66,44730.0,30.65,30.67,30.65,30.66,44730.0
2021-01-22 15:30:00,30.65,30.66,30.64,30.65,81030.0,30.65,30.66,30.64,30.65,81030.0
2021-01-22 15:35:00,30.64,30.64,30.57,30.58,67500.0,30.64,30.64,30.57,30.58,67500.0
2021-01-22 15:40:00,30.56,30.59,30.55,30.57,76950.0,30.56,30.59,30.55,30.57,76950.0
2021-01-22 15:45:00,30.57,30.57,30.53,30.54,135315.0,30.57,30.57,30.53,30.54,135315.0
2021-01-22 15:50:00,30.55,30.57,30.46,30.46,218430.0,30.55,30.57,30.46,30.46,218430.0
2021-01-22 15:55:00,30.48,30.52,30.46,30.46,359520.0,30.48,30.52,30.46,30.46,359520.0
2021-01-25 09:30:00,30.4,30.42,30.24,30.31,94770.0,30.4,30.42,30.24,30.31,94770.0
2021-01-25 09:35:00,30.31,30.42,30.22,30.24,39000.0,30.31,30.42,30.22,30.24,39000.0
2021-01-25 09:40:00,30.25,30.33,30.17,30.23,60000.0,30.25,30.33,30.17,30.23,60000.0
2021-01-25 09:45:00,30.22,30.28,30.22,30.24,29250.0,30.22,30.28,30.22,30.24,29250.0
2021-01-25 09:50:00,30.25,30.26,30.21,30.21,22500.0,30.25,30.26,30.21,30.21,22500.0
2021-01-25 09:55:00,30.18,30.22,30.13,30.13,42555.0,30.18,30.22,30.13,30.13,42555.0
2021-01-25 10:00:00,30.13,30.25,30.13,30.2,42000.0,30.13,30.25,30.13,30.2,42000.0
2021-01-25 10:05:00,30.2,30.2,30.12,30.12,44940.0,30.2,30.2,30.12,30.12,44940.0
2021-01-25 10:10:00,30.1,30.13,30.09,30.11,77760.0,30.1,30.13,30.09,30.11,77760.0
2021-01-25 10:15:00,30.09,30.11,30.08,30.1,22500.0,30.09,30.11,30.08,30.1,22500.0
2021-01-25 10:20:00,30.1,30.1,29.99,30.02,140160.0,30.1,30.1,29.99,30.02,140160.0
2021-01-25 10:25:00,30.04,30.04,29.97,30.04,22500.0,30.04,30.04,29.97,30.04,22500.0
2021-01-25 10:30:00,30.03,30.04,30.0,30.02,19335.0,30.03,30.04,30.0,30.02,19335.0
2021-01-25 10:35:00,30.0,30.03,29.97,29.97,39000.0,30.0,30.03,29.97,29.97,39000.0
2021-01-25 10:40:00,29.97,29.97,29.9,29.9,38100.0,29.97,29.97,29.9,29.9,38100.0
2021-01-25 10:45:00,29.9,29.9,29.83,29.83,61095.0,29.9,29.9,29.83,29.83,61095.0
2021-01-25 10:50:00,29.84,29.99,29.83,29.95,517200.0,29.84,29.99,29.83,29.95,517200.0
2021-01-25 10:55:00,29.95,29.95,29.79,29.82,46500.0,29.95,29.95,29.79,29.82,46500.0
2021-01-25 11:00:00,29.83,29.83,29.7,29.71,27750.0,29.83,29.83,29.7,29.71,27750.0
2021-01-25 11:05:00,29.72,29.87,29.7,29.84,54150.0,29.72,29.87,29.7,29.84,54150.0
2021-01-25 11:10:00,29.78,29.85,29.74,29.74,110205.0,29.78,29.85,29.74,29.74,110205.0
2021-01-25 11:15:00,29.78,29.84,29.67,29.8,82560.0,29.78,29.84,29.67,29.8,82560.0
2021-01-25 11:20:00,29.84,29.94,29.84,29.93,24540.0,29.84,29.94,29.84,29.93,24540.0
2021-01-25 11:25:00,29.94,30.0,29.92,29.98,66000.0,29.94,30.0,29.92,29.98,66000.0
2021-01-25 11:30:00,29.95,30.04,29.92,30.01,153150.0,29.95,30.04,29.92,30.01,153150.0
2021-01-25 11:35:00,30.0,30.03,29.94,29.94,38340.0,30.0,30.03,29.94,29.94,38340.0
2021-01-25 11:40:00,29.94,30.03,29.92,30.03,31515.0,29.94,30.03,29.92,30.03,31515.0
2021-01-25 11:45:00,30.03,30.03,29.92,29.93,64500.0,30.03,30.03,29.92,29.93,64500.0
2021-01-25 11:50:00,29.94,29.96,29.91,29.96,41610.0,29.94,29.96,29.91,29.96,41610.0
2021-01-25 11:55:00,29.94,29.95,29.9,29.91,42030.0,29.94,29.95,29.9,29.91,42030.0
2021-01-25 12:00:00,29.93,29.95,29.9,29.93,57000.0,29.93,29.95,29.9,29.93,57000.0
2021-01-25 12:05:00,29.93,29.93,29.88,29.92,22500.0,29.93,29.93,29.88,29.92,22500.0
2021-01-25 12:10:00,29.92,29.98,29.89,29.93,138030.0,29.92,29.98,29.89,29.93,138030.0
2021-01-25 12:15:00,29.94,29.96,29.88,29.92,58050.0,29.94,29.96,29.88,29.92,58050.0
2021-01-25 12:20:00,29.93,30.01,29.93,30.0,39045.0,29.93,30.01,29.93,30.0,39045.0
2021-01-25 12:25:00,29.99,30.05,29.99,30.02,145470.0,29.99,30.05,29.99,30.02,145470.0
2021-01-25 12:30:00,30.03,30.07,30.01,30.05,89235.0,30.03,30.07,30.01,30.05,89235.0
2021-01-25 12:35:00,30.03,30.09,30.03,30.07,31515.0,30.03,30.09,30.03,30.07,31515.0
2021-01-25 12:40:00,30.07,30.09,30.04,30.06,43125.0,30.07,30.09,30.04,30.06,43125.0
2021-01-25 12:45:00,30.06,30.17,30.06,30.14,156270.0,30.06,30.17,30.06,30.14,156270.0
2021-01-25 12:50:00,30.16,30.22,30.13,30.22,53010.0,30.16,30.22,30.13,30.22,53010.0
2021-01-25 12:55:00,30.21,30.21,30.16,30.18,30525.0,30.21,30.21,30.16,30.18,30525.0
2021-01-25 13:00:00,30.17,30.2,30.14,30.17,53865.0,30.17,30.2,30.14,30.17,53865.0
2021-01-25 13:05:00,30.21,30.22,30.18,30.19,30000.0,30.21,30.22,30.18,30.19,30000.0
2021-01-25 13:10:00,30.18,30.28,30.17,30.28,83610.0,30.18,30.28,30.17,30.28,83610.0
2021-01-25 13:15:00,30.26,30.27,30.23,30.23,40635.0,30.26,30.27,30.23,30.23,40635.0
2021-01-25 13:20:00,30.24,30.24,30.17,30.18,32850.0,30.24,30.24,30.17,30.18,32850.0
2021-01-25 13:25:00,30.16,30.17,30.11,30.17,45045.0,30.16,30.17,30.11,30.17,45045.0
2021-01-25 13:30:00,30.19,30.21,30.19,30.19,18000.0,30.19,30.21,30.19,30.19,18000.0
2021-01-25 13:35:00,30.22,30.3,30.22,30.3,27525.0,30.22,30.3,30.22,30.3,27525.0
2021-01-25 13:40:00,30.3,30.32,30.27,30.29,39000.0,30.3,30.32,30.27,30.29,39000.0
2021-01-25 13:45:00,30.3,30.32,30.26,30.32,31500.0,30.3,30.32,30.26,30.32,31500.0
2021-01-25 13:50:00,30.32,30.32,30.24,30.24,28500.0,30.32,30.32,30.24,30.24,28500.0
2021-01-25 13:55:00,30.26,30.28,30.22,30.22,65355.0,30.26,30.28,30.22,30.22,65355.0
2021-01-25 14:00:00,30.26,30.26,30.19,30.23,45000.0,30.26,30.26,30.19,30.23,45000.0
2021-01-25 14:05:00,30.22,30.22,30.18,30.18,31500.0,30.22,30.22,30.18,30.18,31500.0
2021-01-25 14:10:00,30.18,30.2,30.16,30.16,33000.0,30.18,30.2,30.16,30.16,33000.0
2021-01-25 14:15:00,30.15,30.17,30.06,30.11,63000.0,30.15,30.17,30.06,30.11,63000.0
2021-01-25 14:20:00,30.08,30.09,30.07,30.08,24750.0,30.08,30.09,30.07,30.08,24750.0
2021-01-25 14:25:00,30.07,30.07,30.02,30.04,48600.0,30.07,30.07,30.02,30.04,48600.0
2021-01-25 14:30:00,30.03,30.06,30.03,30.04,34500.0,30.03,30.06,30.03,30.04,34500.0
2021-01-25 14:35:00,30.05,30.05,30.01,30.01,46410.0,30.05,30.05,30.01,30.01,46410.0
2021-01-25 14:40:00,30.01,30.05,30.0,30.02,53175.0,30.01,30.05,30.0,30.02,53175.0
2021-01-25 14:45:00,30.02,30.02,29.94,29.94,30000.0,30.02,30.02,29.94,29.94,30000.0
2021-01-25 14:50:00,29.94,29.96,29.89,29.9,98460.0,29.94,29.96,29.89,29.9,98460.0
2021-01-25 14:55:00,29.9,30.01,29.9,29.99,77550.0,29.9,30.01,29.9,29.99,77550.0
2021-01-25 15:00:00,29.97,30.01,29.97,29.99,60000.0,29.97,30.01,29.97,29.99,60000.0
2021-01-25 15:05:00,29.98,30.01,29.94,29.98,101985.0,29.98,30.01,29.94,29.98,101985.0
2021-01-25 15:10:00,29.99,30.0,29.96,29.96,87810.0,29.99,30.0,29.96,29.96,87810.0
2021-01-25 15:15:00,29.94,29.97,29.91,29.97,44790.0,29.94,29.97,29.91,29.97,44790.0
2021-01-25 15:20:00,29.97,29.97,29.89,29.89,167415.0,29.97,29.97,29.89,29.89,167415.0
2021-01-25 15:25:00,29.89,29.9,29.85,29.89,111165.0,29.89,29.9,29.85,29.89,111165.0
2021-01-25 15:30:00,29.9,29.98,29.9,29.95,98880.0,29.9,29.98,29.9,29.95,98880.0
2021-01-25 15:35:00,29.95,29.97,29.84,29.85,132060.0,29.95,29.97,29.84,29.85,132060.0
2021-01-25 15:40:00,29.84,29.85,29.81,29.84,236145.0,29.84,29.85,29.81,29.84,236145.0
2021-01-25 15:45:00,29.84,29.9,29.83,29.86,429990.0,29.84,29.9,29.83,29.86,429990.0
2021-01-25 15:50:00,29.85,29.97,29.74,29.97,606165.0,29.85,29.97,29.74,29.97,606165.0
2021-01-25 15:55:00,29.95,30.0,29.91,29.98,670020.0,29.95,30.0,29.91,29.98,670020.0
2021-01-26 09:30:00,30.2,30.2,29.92,29.92,90075.0,30.2,30.2,29.92,29.92,90075.0
2021-01-26 09:35:00,29.89,30.01,29.88,29.9,112530.0,29.89,30.01,29.88,29.9,112530.0
2021-01-26 09:40:00,29.84,29.9,29.82,29.86,36300.0,29.84,29.9,29.82,29.86,36300.0
2021-01-26 09:45:00,29.88,29.94,29.88,29.92,38925.0,29.88,29.94,29.88,29.92,38925.0
2021-01-26 09:50:00,29.87,30.05,29.86,30.0,179400.0,29.87,30.05,29.86,30.0,179400.0
2021-01-26 09:55:00,30.0,30.01,29.86,29.86,30000.0,30.0,30.01,29.86,29.86,30000.0
2021-01-26 10:00:00,29.86,29.94,29.86,29.94,15000.0,29.86,29.94,29.86,29.94,15000.0
2021-01-26 10:05:00,29.94,30.01,29.92,30.0,66000.0,29.94,30.01,29.92,30.0,66000.0
2021-01-26 10:10:00,30.02,30.02,29.93,29.96,74250.0,30.02,30.02,29.93,29.96,74250.0
2021-01-26 10:15:00,29.92,30.0,29.89,29.89,45180.0,29.92,30.0,29.89,29.89,45180.0
2021-01-26 10:20:00,29.93,29.97,29.93,29.96,33675.0,29.93,29.97,29.93,29.96,33675.0
2021-01-26 10:25:00,30.0,30.02,29.94,29.98,56265.0,30.0,30.02,29.94,29.98,56265.0
2021-01-26 10:30:00,30.0,30.0,29.95,29.99,25500.0,30.0,30.0,29.95,29.99,25500.0
2021-01-26 10:35:00,29.95,30.0,29.92,29.99,24000.0,29.95,30.0,29.92,29.99,24000.0
2021-01-26 10:40:00,29.99,30.02,29.95,29.95,41265.0,29.99,30.02,29.95,29.95,41265.0
2021-01-26 10:45:00,29.93,29.93,29.93,29.93,1500.0,29.93,29.93,29.93,29.93,1500.0
2021-01-26 10:50:00,29.93,29.97,29.91,29.94,62265.0,29.93,29.97,29.91,29.94,62265.0
2021-01-26 10:55:00,29.97,29.97,29.92,29.92,15450.0,29.97,29.97,29.92,29.92,15450.0
2021-01-26 11:00:00,29.93,30.02,29.91,30.0,65025.0,29.93,30.02,29.91,30.0,65025.0
2021-01-26 11:05:00,30.0,30.02,29.95,29.95,63000.0,30.0,30.02,29.95,29.95,63000.0
2021-01-26 11:10:00,30.0,30.0,29.95,29.95,20055.0,30.0,30.0,29.95,29.95,20055.0
2021-01-26 11:15:00,29.96,30.0,29.96,30.0,43875.0,29.96,30.0,29.96,30.0,43875.0
2021-01-26 11:20:00,30.01,30.06,30.0,30.02,132945.0,30.01,30.06,30.0,30.02,132945.0
2021-01-26 11:25:00,30.01,30.12,30.0,30.12,43095.0,30.01,30.12,30.0,30.12,43095.0
2021-01-26 11:30:00,30.08,30.08,30.05,30.05,12000.0,30.08,30.08,30.05,30.05,12000.0
2021-01-26 11:35:00,30.08,30.1,30.07,30.1,28995.0,30.08,30.1,30.07,30.1,28995.0
2021-01-26 11:40:00,30.14,30.17,30.14,30.14,9000.0,30.14,30.17,30.14,30.14,9000.0
2021-01-26 11:45:00,30.14,30.15,30.13,30.15,39000.0,30.14,30.15,30.13,30.15,39000.0
2021-01-26 11:50:00,30.12,30.12,30.06,30.08,39060.0,30.12,30.12,30.06,30.08,39060.0
2021-01-26 11:55:00,30.08,30.1,30.03,30.03,27000.0,30.08,30.1,30.03,30.03,27000.0
2021-01-26 12:00:00,30.04,30.05,30.01,30.01,25500.0,30.04,30.05,30.01,30.01,25500.0
2021-01-26 12:05:00,30.02,30.03,29.98,29.99,21000.0,30.02,30.03,29.98,29.99,21000.0
2021-01-26 12:10:00,29.96,29.97,29.95,29.96,12000.0,29.96,29.97,29.95,29.96,12000.0
2021-01-26 12:15:00,29.96,29.96,29.9,29.9,21000.0,29.96,29.96,29.9,29.9,21000.0
2021-01-26 12:20:00,29.9,29.9,29.87,29.88,18180.0,29.9,29.9,29.87,29.88,18180.0
2021-01-26 12:25:00,29.87,29.9,29.86,29.87,24000.0,29.87,29.9,29.86,29.87,24000.0
2021-01-26 12:30:00,29.87,29.89,29.86,29.87,16695.0,29.87,29.89,29.86,29.87,16695.0
2021-01-26 12:35:00,29.87,29.87,29.86,29.86,9000.0,29.87,29.87,29.86,29.86,9000.0
2021-01-26 12:40:00,29.84,29.84,29.81,29.81,12000.0,29.84,29.84,29.81,29.81,12000.0
2021-01-26 12:45:00,29.79,29.83,29.75,29.78,65145.0,29.79,29.83,29.75,29.78,65145.0
2021-01-26 12:50:00,29.79,29.82,29.76,29.76,27000.0,29.79,29.82,29.76,29.76,27000.0
2021-01-26 12:55:00,29.79,29.8,29.73,29.76,38250.0,29.79,29.8,29.73,29.76,38250.0
2021-01-26 13:00:00,29.78,29.78,29.72,29.73,16500.0,29.78,29.78,29.72,29.73,16500.0
2021-01-26 13:05:00,29.68,29.81,29.68,29.78,30000.0,29.68,29.81,29.68,29.78,30000.0
2021-01-26 13:10:00,29.79,29.82,29.77,29.81,19500.0,29.79,29.82,29.77,29.81,19500.0
2021-01-26 13:15:00,29.81,29.82,29.78,29.8,28500.0,29.81,29.82,29.78,29.8,28500.0
2021-01-26 13:20:00,29.79,29.8,29.79,29.8,22500.0,29.79,29.8,29.79,29.8,22500.0
2021-01-26 13:25:00,29.8,29.81,29.78,29.79,40500.0,29.8,29.81,29.78,29.79,40500.0
2021-01-26 13:30:00,29.79,29.8,29.74,29.77,62220.0,29.79,29.8,29.74,29.77,62220.0
2021-01-26 13:35:00,29.77,29.78,29.76,29.78,35985.0,29.77,29.78,29.76,29.78,35985.0
2021-01-26 13:40:00,29.77,29.81,29.76,29.81,66285.0,29.77,29.81,29.76,29.81,66285.0
2021-01-26 13:45:00,29.82,29.87,29.81,29.87,60000.0,29.82,29.87,29.81,29.87,60000.0
2021-01-26 13:50:00,29.86,29.92,29.86,29.92,27000.0,29.86,29.92,29.86,29.92,27000.0
2021-01-26 13:55:00,29.91,29.92,29.89,29.89,48000.0,29.91,29.92,29.89,29.89,48000.0
2021-01-26 14:00:00,29.88,29.9,29.86,29.9,61530.0,29.88,29.9,29.86,29.9,61530.0
2021-01-26 14:05:00,29.89,29.9,29.86,29.89,33000.0,29.89,29.9,29.86,29.89,33000.0
2021-01-26 14:10:00,29.9,29.96,29.89,29.96,46500.0,29.9,29.96,29.89,29.96,46500.0
2021-01-26 14:15:00,29.98,30.04,29.96,30.0,84240.0,29.98,30.04,29.96,30.0,84240.0
2021-01-26 14:20:00,30.0,30.02,29.96,29.98,58875.0,30.0,30.02,29.96,29.98,58875.0
2021-01-26 14:25:00,29.98,29.98,29.89,29.9,25650.0,29.98,29.98,29.89,29.9,25650.0
2021-01-26 14:30:00,29.92,29.93,29.89,29.93,36750.0,29.92,29.93,29.89,29.93,36750.0
2021-01-26 14:35:00,29.92,29.93,29.9,29.9,26100.0,29.92,29.93,29.9,29.9,26100.0
2021-01-26 14:40:00,29.93,29.96,29.89,29.96,160500.0,29.93,29.96,29.89,29.96,160500.0
2021-01-26 14:45:00,29.96,29.98,29.95,29.96,132000.0,29.96,29.98,29.95,29.96,132000.0
2021-01-26 14:50:00,29.96,29.98,29.93,29.98,58500.0,29.96,29.98,29.93,29.98,58500.0
2021-01-26 14:55:00,29.96,30.04,29.96,30.02,28635.0,29.96,30.04,29.96,30.02,28635.0
2021-01-26 15:00:00,30.04,30.04,30.0,30.0,46500.0,30.04,30.04,30.0,30.0,46500.0
2021-01-26 15:05:00,30.02,30.05,29.99,30.01,45000.0,30.02,30.05,29.99,30.01,45000.0
2021-01-26 15:10:00,30.02,30.05,30.02,30.04,34500.0,30.02,30.05,30.02,30.04,34500.0
2021-01-26 15:15:00,30.05,30.07,30.02,30.07,58500.0,30.05,30.07,30.02,30.07,58500.0
2021-01-26 15:20:00,30.06,30.12,30.03,30.1,573900.0,30.06,30.12,30.03,30.1,573900.0
2021-01-26 15:25:00,30.12,30.2,30.12,30.2,98430.0,30.12,30.2,30.12,30.2,98430.0
2021-01-26 15:30:00,30.19,30.21,30.15,30.16,128415.0,30.19,30.21,30.15,30.16,128415.0
2021-01-26 15:35:00,30.17,30.17,30.12,30.13,107010.0,30.17,30.17,30.12,30.13,107010.0
2021-01-26 15:40:00,30.14,30.28,30.14,30.28,103395.0,30.14,30.28,30.14,30.28,103395.0
2021-01-26 15:45:00,30.3,30.3,30.18,30.18,232245.0,30.3,30.3,30.18,30.18,232245.0
2021-01-26 15:50:00,30.18,30.34,30.12,30.3,340605.0,30.18,30.34,30.12,30.3,340605.0
2021-01-26 15:55:00,30.3,30.32,30.25,30.3,587895.0,30.3,30.32,30.25,30.3,587895.0
2021-01-27 09:30:00,30.03,30.04,29.82,29.91,255195.0,30.03,30.04,29.82,29.91,255195.0
2021-01-27 09:35:00,29.87,29.87,29.2,29.33,365265.0,29.87,29.87,29.2,29.33,365265.0
2021-01-27 09:40:00,29.33,29.37,28.76,28.81,206715.0,29.33,29.37,28.76,28.81,206715.0
2021-01-27 09:45:00,28.84,28.9,28.77,28.8,334965.0,28.84,28.9,28.77,28.8,334965.0
2021-01-27 09:50:00,28.8,28.91,28.75,28.9,317610.0,28.8,28.91,28.75,28.9,317610.0
2021-01-27 09:55:00,28.92,29.03,28.9,28.91,270555.0,28.92,29.03,28.9,28.91,270555.0
2021-01-27 10:00:00,28.89,28.97,28.76,28.94,246525.0,28.89,28.97,28.76,28.94,246525.0
2021-01-27 10:05:00,28.92,28.92,28.53,28.59,268410.0,28.92,28.92,28.53,28.59,268410.0
2021-01-27 10:10:00,28.6,28.79,28.59,28.79,202500.0,28.6,28.79,28.59,28.79,202500.0
2021-01-27 10:15:00,28.82,29.04,28.8,28.98,204450.0,28.82,29.04,28.8,28.98,204450.0
2021-01-27 10:20:00,28.96,29.12,28.96,29.08,317385.0,28.96,29.12,28.96,29.08,317385.0
2021-01-27 10:25:00,29.08,29.24,29.06,29.18,412320.0,29.08,29.24,29.06,29.18,412320.0
2021-01-27 10:30:00,29.17,29.25,29.04,29.16,217665.0,29.17,29.25,29.04,29.16,217665.0
2021-01-27 10:35:00,29.13,29.19,29.02,29.14,356145.0,29.13,29.19,29.02,29.14,356145.0
2021-01-27 10:40:00,29.14,29.3,29.1,29.19,281220.0,29.14,29.3,29.1,29.19,281220.0
2021-01-27 10:45:00,29.2,29.3,29.17,29.3,364800.0,29.2,29.3,29.17,29.3,364800.0
2021-01-27 10:50:00,29.31,29.32,29.21,29.23,227535.0,29.31,29.32,29.21,29.23,227535.0
2021-01-27 10:55:00,29.21,29.28,29.15,29.27,188175.0,29.21,29.28,29.15,29.27,188175.0
2021-01-27 11:00:00,29.27,29.27,29.2,29.23,187140.0,29.27,29.27,29.2,29.23,187140.0
2021-01-27 11:05:00,29.21,29.25,29.08,29.09,364125.0,29.21,29.25,29.08,29.09,364125.0
2021-01-27 11:10:00,29.09,29.09,28.92,28.93,134220.0,29.09,29.09,28.92,28.93,134220.0
2021-01-27 11:15:00,28.92,29.06,28.89,29.06,148605.0,28.92,29.06,28.89,29.06,148605.0
2021-01-27 11:20:00,29.05,29.05,28.95,28.95,89955.0,29.05,29.05,28.95,28.95,89955.0
2021-01-27 11:25:00,28.93,29.04,28.93,29.02,149085.0,28.93,29.04,28.93,29.02,149085.0
2021-01-27 11:30:00,29.02,29.09,29.02,29.06,69810.0,29.02,29.09,29.02,29.06,69810.0
2021-01-27 11:35:00,29.06,29.08,29.04,29.06,113775.0,29.06,29.08,29.04,29.06,113775.0
2021-01-27 11:40:00,29.06,29.06,28.96,28.97,99150.0,29.06,29.06,28.96,28.97,99150.0
2021-01-27 11:45:00,28.96,29.0,28.93,28.95,152715.0,28.96,29.0,28.93,28.95,152715.0
2021-01-27 11:50:00,28.95,28.99,28.92,28.96,159495.0,28.95,28.99,28.92,28.96,159495.0
2021-01-27 11:55:00,28.96,28.98,28.92,28.93,101085.0,28.96,28.98,28.92,28.93,101085.0
2021-01-27 12:00:00,28.93,28.99,28.9,28.93,105135.0,28.93,28.99,28.9,28.93,105135.0
2021-01-27 12:05:00,28.93,28.96,28.85,28.91,142020.0,28.93,28.96,28.85,28.91,142020.0
2021-01-27 12:10:00,28.91,28.95,28.86,28.86,168000.0,28.91,28.95,28.86,28.86,168000.0
2021-01-27 12:15:00,28.86,28.9,28.85,28.89,223260.0,28.86,28.9,28.85,28.89,223260.0
2021-01-27 12:20:00,28.88,28.9,28.81,28.81,104655.0,28.88,28.9,28.81,28.81,104655.0
2021-01-27 12:25:00,28.82,28.87,28.81,28.87,134160.0,28.82,28.87,28.81,28.87,134160.0
2021-01-27 12:30:00,28.87,28.9,28.86,28.88,116010.0,28.87,28.9,28.86,28.88,116010.0
2021-01-27 12:35:00,28.89,28.91,28.85,28.91,124320.0,28.89,28.91,28.85,28.91,124320.0
2021-01-27 12:40:00,28.91,28.91,28.84,28.85,126045.0,28.91,28.91,28.84,28.85,126045.0
2021-01-27 12:45:00,28.85,28.89,28.83,28.83,129150.0,28.85,28.89,28.83,28.83,129150.0
2021-01-27 12:50:00,28.84,28.87,28.81,28.86,90105.0,28.84,28.87,28.81,28.86,90105.0
2021-01-27 12:55:00,28.89,28.9,28.84,28.87,103500.0,28.89,28.9,28.84,28.87,103500.0
2021-01-27 13:00:00,28.87,28.89,28.85,28.86,100875.0,28.87,28.89,28.85,28.86,100875.0
2021-01-27 13:05:00,28.88,28.88,28.83,28.86,48000.0,28.88,28.88,28.83,28.86,48000.0
2021-01-27 13:10:00,28.85,28.85,28.74,28.77,115425.0,28.85,28.85,28.74,28.77,115425.0
2021-01-27 13:15:00,28.78,28.81,28.76,28.76,61500.0,28.78,28.81,28.76,28.76,61500.0
2021-01-27 13:20:00,28.78,28.78,28.7,28.77,61935.0,28.78,28.78,28.7,28.77,61935.0
2021-01-27 13:25:00,28.76,28.79,28.73,28.75,105045.0,28.76,28.79,28.73,28.75,105045.0
2021-01-27 13:30:00,28.74,28.79,28.73,28.78,89640.0,28.74,28.79,28.73,28.78,89640.0
2021-01-27 13:35:00,28.78,28.83,28.78,28.8,81000.0,28.78,28.83,28.78,28.8,81000.0
2021-01-27 13:40:00,28.8,28.87,28.77,28.85,157470.0,28.8,28.87,28.77,28.85,157470.0
2021-01-27 13:45:00,28.84,28.96,28.81,28.95,108465.0,28.84,28.96,28.81,28.95,108465.0
2021-01-27 13:50:00,28.96,28.99,28.92,28.94,61500.0,28.96,28.99,28.92,28.94,61500.0
2021-01-27 13:55:00,28.94,28.97,28.85,28.89,141300.0,28.94,28.97,28.85,28.89,141300.0
2021-01-27 14:00:00,28.89,28.92,28.85,28.91,133800.0,28.89,28.92,28.85,28.91,133800.0
2021-01-27 14:05:00,28.9,28.95,28.87,28.95,140280.0,28.9,28.95,28.87,28.95,140280.0
2021-01-27 14:10:00,28.97,28.99,28.91,28.92,96585.0,28.97,28.99,28.91,28.92,96585.0
2021-01-27 14:15:00,28.93,28.93,28.83,28.84,131340.0,28.93,28.93,28.83,28.84,131340.0
2021-01-27 14:20:00,28.86,28.89,28.83,28.87,133830.0,28.86,28.89,28.83,28.87,133830.0
2021-01-27 14:25:00,28.86,28.97,28.86,28.92,140175.0,28.86,28.97,28.86,28.92,140175.0
2021-01-27 14:30:00,28.92,28.92,28.83,28.84,167130.0,28.92,28.92,28.83,28.84,167130.0
2021-01-27 14:35:00,28.83,28.92,28.81,28.92,147480.0,28.83,28.92,28.81,28.92,147480.0
2021-01-27 14:40:00,28.91,28.98,28.89,28.96,122055.0,28.91,28.98,28.89,28.96,122055.0
2021-01-27 14:45:00,28.96,29.01,28.85,28.86,127500.0,28.96,29.01,28.85,28.86,127500.0
2021-01-27 14:50:00,28.88,28.88,28.76,28.82,153345.0,28.88,28.88,28.76,28.82,153345.0
2021-01-27 14:55:00,28.81,28.86,28.77,28.8,93015.0,28.81,28.86,28.77,28.8,93015.0
2021-01-27 15:00:00,28.79,28.81,28.63,28.65,210390.0,28.79,28.81,28.63,28.65,210390.0
2021-01-27 15:05:00,28.65,28.77,28.65,28.71,114000.0,28.65,28.77,28.65,28.71,114000.0
2021-01-27 15:10:00,28.7,28.86,28.69,28.86,300930.0,28.7,28.86,28.69,28.86,300930.0
2021-01-27 15:15:00,28.86,28.9,28.84,28.85,124605.0,28.86,28.9,28.84,28.85,124605.0
2021-01-27 15:20:00,28.86,28.89,28.8,28.8,116865.0,28.86,28.89,28.8,28.8,116865.0
2021-01-27 15:25:00,28.8,28.83,28.72,28.76,159465.0,28.8,28.83,28.72,28.76,159465.0
2021-01-27 15:30:00,28.75,28.79,28.74,28.74,151320.0,28.75,28.79,28.74,28.74,151320.0
2021-01-27 15:35:00,28.74,28.77,28.71,28.71,212100.0,28.74,28.77,28.71,28.71,212100.0
2021-01-27 15:40:00,28.71,28.74,28.63,28.63,334305.0,28.71,28.74,28.63,28.63,334305.0
2021-01-27 15:45:00,28.63,28.66,28.58,28.61,494940.0,28.63,28.66,28.58,28.61,494940.0
2021-01-27 15:50:00,28.61,28.67,28.56,28.59,613605.0,28.61,28.67,28.56,28.59,613605.0
2021-01-27 15:55:00,28.59,28.64,28.54,28.55,858255.0,28.59,28.64,28.54,28.55,858255.0
2021-01-28 09:30:00,28.9,28.9,28.56,28.77,178140.0,28.9,28.9,28.56,28.77,178140.0
2021-01-28 09:35:00,28.86,29.16,28.78,29.03,139155.0,28.86,29.16,28.78,29.03,139155.0
2021-01-28 09:40:00,29.07,29.23,29.06,29.17,89100.0,29.07,29.23,29.06,29.17,89100.0
2021-01-28 09:45:00,29.17,29.27,29.03,29.07,143850.0,29.17,29.27,29.03,29.07,143850.0
2021-01-28 09:50:00,29.07,29.18,29.0,29.18,50535.0,29.07,29.18,29.0,29.18,50535.0
2021-01-28 09:55:00,29.19,29.34,29.08,29.34,153090.0,29.19,29.34,29.08,29.34,153090.0
2021-01-28 10:00:00,29.34,29.39,29.32,29.35,183690.0,29.34,29.39,29.32,29.35,183690.0
2021-01-28 10:05:00,29.35,29.37,29.24,29.35,116475.0,29.35,29.37,29.24,29.35,116475.0
2021-01-28 10:10:00,29.31,29.31,29.15,29.17,44130.0,29.31,29.31,29.15,29.17,44130.0
2021-01-28 10:15:00,29.22,29.33,29.21,29.28,59985.0,29.22,29.33,29.21,29.28,59985.0
2021-01-28 10:20:00,29.28,29.28,29.14,29.17,66825.0,29.28,29.28,29.14,29.17,66825.0
2021-01-28 10:25:00,29.17,29.17,29.1,29.11,22500.0,29.17,29.17,29.1,29.11,22500.0
2021-01-28 10:30:00,29.15,29.18,29.1,29.1,69270.0,29.15,29.18,29.1,29.1,69270.0
2021-01-28 10:35:00,29.09,29.11,29.07,29.07,40125.0,29.09,29.11,29.07,29.07,40125.0
2021-01-28 10:40:00,29.09,29.11,29.05,29.09,60525.0,29.09,29.11,29.05,29.09,60525.0
2021-01-28 10:45:00,29.12,29.23,29.12,29.22,55920.0,29.12,29.23,29.12,29.22,55920.0
2021-01-28 10:50:00,29.24,29.24,29.15,29.2,96000.0,29.24,29.24,29.15,29.2,96000.0
2021-01-28 10:55:00,29.2,29.32,29.19,29.31,46515.0,29.2,29.32,29.19,29.31,46515.0
2021-01-28 11:00:00,29.3,29.34,29.26,29.33,91035.0,29.3,29.34,29.26,29.33,91035.0
2021-01-28 11:05:00,29.31,29.38,29.26,29.35,83700.0,29.31,29.38,29.26,29.35,83700.0
2021-01-28 11:10:00,29.32,29.36,29.32,29.35,228330.0,29.32,29.36,29.32,29.35,228330.0
2021-01-28 11:15:00,29.35,29.35,29.12,29.12,49650.0,29.35,29.35,29.12,29.12,49650.0
2021-01-28 11:20:00,29.13,29.29,29.13,29.22,63000.0,29.13,29.29,29.13,29.22,63000.0
2021-01-28 11:25:00,29.26,29.3,29.23,29.23,70860.0,29.26,29.3,29.23,29.23,70860.0
2021-01-28 11:30:00,29.26,29.3,29.21,29.21,133800.0,29.26,29.3,29.21,29.21,133800.0
2021-01-28 11:35:00,29.18,29.28,29.18,29.26,81330.0,29.18,29.28,29.18,29.26,81330.0
2021-01-28 11:40:00,29.25,29.29,29.21,29.22,46500.0,29.25,29.29,29.21,29.22,46500.0
2021-01-28 11:45:00,29.18,29.31,29.18,29.31,64395.0,29.18,29.31,29.18,29.31,64395.0
2021-01-28 11:50:00,29.3,29.33,29.25,29.27,102945.0,29.3,29.33,29.25,29.27,102945.0
2021-01-28 11:55:00,29.26,29.3,29.23,29.29,100410.0,29.26,29.3,29.23,29.29,100410.0
2021-01-28 12:00:00,29.26,29.31,29.2,29.2,111870.0,29.26,29.31,29.2,29.2,111870.0
2021-01-28 12:05:00,29.23,29.27,29.22,29.22,63450.0,29.23,29.27,29.22,29.22,63450.0
2021-01-28 12:10:00,29.24,29.26,29.19,29.23,81360.0,29.24,29.26,29.19,29.23,81360.0
2021-01-28 12:15:00,29.24,29.29,29.12,29.16,48000.0,29.24,29.29,29.12,29.16,48000.0
2021-01-28 12:20:00,29.13,29.13,29.08,29.08,31350.0,29.13,29.13,29.08,29.08,31350.0
2021-01-28 12:25:00,29.06,29.1,29.03,29.1,27000.0,29.06,29.1,29.03,29.1,27000.0
2021-01-28 12:30:00,29.08,29.12,29.07,29.1,60555.0,29.08,29.12,29.07,29.1,60555.0
2021-01-28 12:35:00,29.1,29.13,29.08,29.12,84015.0,29.1,29.13,29.08,29.12,84015.0
2021-01-28 12:40:00,29.11,29.15,29.1,29.15,73020.0,29.11,29.15,29.1,29.15,73020.0
2021-01-28 12:45:00,29.14,29.17,29.02,29.02,84360.0,29.14,29.17,29.02,29.02,84360.0
2021-01-28 12:50:00,29.0,29.03,28.98,29.02,100125.0,29.0,29.03,28.98,29.02,100125.0
2021-01-28 12:55:00,29.01,29.04,28.92,28.99,186315.0,29.01,29.04,28.92,28.99,186315.0
2021-01-28 13:00:00,28.99,29.06,28.99,29.01,39000.0,28.99,29.06,28.99,29.01,39000.0
2021-01-28 13:05:00,29.0,29.01,28.93,29.0,65985.0,29.0,29.01,28.93,29.0,65985.0
2021-01-28 13:10:00,29.01,29.03,28.97,29.03,72195.0,29.01,29.03,28.97,29.03,72195.0
2021-01-28 13:15:00,29.02,29.05,29.0,29.05,70785.0,29.02,29.05,29.0,29.05,70785.0
2021-01-28 13:20:00,29.07,29.09,29.05,29.08,29595.0,29.07,29.09,29.05,29.08,29595.0
2021-01-28 13:25:00,29.08,29.08,29.01,29.01,60660.0,29.08,29.08,29.01,29.01,60660.0
2021-01-28 13:30:00,29.03,29.03,29.0,29.0,41310.0,29.03,29.03,29.0,29.0,41310.0
2021-01-28 13:35:00,29.02,29.08,29.0,29.07,48150.0,29.02,29.08,29.0,29.07,48150.0
2021-01-28 13:40:00,29.04,29.07,29.01,29.03,88995.0,29.04,29.07,29.01,29.03,88995.0
2021-01-28 13:45:00,29.01,29.05,28.93,29.05,41565.0,29.01,29.05,28.93,29.05,41565.0
2021-01-28 13:50:00,29.04,29.04,28.94,29.01,46455.0,29.04,29.04,28.94,29.01,46455.0
2021-01-28 13:55:00,29.02,29.03,28.99,29.01,87105.0,29.02,29.03,28.99,29.01,87105.0
2021-01-28 14:00:00,29.0,29.03,28.95,29.0,106155.0,29.0,29.03,28.95,29.0,106155.0
2021-01-28 14:05:00,29.0,29.0,28.95,28.97,39180.0,29.0,29.0,28.95,28.97,39180.0
2021-01-28 14:10:00,28.98,29.0,28.96,28.99,35625.0,28.98,29.0,28.96,28.99,35625.0
2021-01-28 14:15:00,29.02,29.02,28.97,29.01,62445.0,29.02,29.02,28.97,29.01,62445.0
2021-01-28 14:20:00,29.04,29.08,29.0,29.04,213300.0,29.04,29.08,29.0,29.04,213300.0
2021-01-28 14:25:00,29.02,29.09,29.02,29.04,47340.0,29.02,29.09,29.02,29.04,47340.0
2021-01-28 14:30:00,29.03,29.07,28.98,28.98,76515.0,29.03,29.07,28.98,28.98,76515.0
2021-01-28 14:35:00,28.99,29.01,28.96,29.0,62280.0,28.99,29.01,28.96,29.0,62280.0
2021-01-28 14:40:00,29.01,29.02,28.96,28.98,44385.0,29.01,29.02,28.96,28.98,44385.0
2021-01-28 14:45:00,29.0,29.07,29.0,29.02,43500.0,29.0,29.07,29.0,29.02,43500.0
2021-01-28 14:50:00,29.02,29.04,28.93,28.93,55980.0,29.02,29.04,28.93,28.93,55980.0
2021-01-28 14:55:00,28.92,28.96,28.87,28.96,71940.0,28.92,28.96,28.87,28.96,71940.0
2021-01-28 15:00:00,28.95,28.96,28.92,28.93,46140.0,28.95,28.96,28.92,28.93,46140.0
2021-01-28 15:05:00,28.93,28.99,28.91,28.97,131550.0,28.93,28.99,28.91,28.97,131550.0
2021-01-28 15:10:00,28.96,29.01,28.94,29.0,97605.0,28.96,29.01,28.94,29.0,97605.0
2021-01-28 15:15:00,29.0,29.01,28.93,28.98,53085.0,29.0,29.01,28.93,28.98,53085.0
2021-01-28 15:20:00,28.98,29.0,28.95,28.98,80625.0,28.98,29.0,28.95,28.98,80625.0
2021-01-28 15:25:00,28.97,28.99,28.94,28.94,76710.0,28.97,28.99,28.94,28.94,76710.0
2021-01-28 15:30:00,28.96,29.0,28.94,28.96,115815.0,28.96,29.0,28.94,28.96,115815.0
2021-01-28 15:35:00,28.98,28.98,28.91,28.93,83715.0,28.98,28.98,28.91,28.93,83715.0
2021-01-28 15:40:00,28.93,28.94,28.82,28.87,170235.0,28.93,28.94,28.82,28.87,170235.0
2021-01-28 15:45:00,28.89,28.92,28.87,28.91,108660.0,28.89,28.92,28.87,28.91,108660.0
2021-01-28 15:50:00,28.93,29.02,28.9,29.02,198930.0,28.93,29.02,28.9,29.02,198930.0
2021-01-28 15:55:00,28.99,28.99,28.79,28.82,760050.0,28.99,28.99,28.79,28.82,760050.0
2021-01-29 09:30:00,28.52,28.74,28.29,28.32,211380.0,28.52,28.74,28.29,28.32,211380.0
2021-01-29 09:35:00,28.41,28.65,28.27,28.57,92790.0,28.41,28.65,28.27,28.57,92790.0
2021-01-29 09:40:00,28.54,28.6,28.45,28.6,44250.0,28.54,28.6,28.45,28.6,44250.0
2021-01-29 09:45:00,28.6,28.66,28.56,28.59,273480.0,28.6,28.66,28.56,28.59,273480.0
2021-01-29 09:50:00,28.56,28.63,28.51,28.51,63735.0,28.56,28.63,28.51,28.51,63735.0
2021-01-29 09:55:00,28.58,28.66,28.55,28.64,168390.0,28.58,28.66,28.55,28.64,168390.0
2021-01-29 10:00:00,28.63,28.63,28.55,28.6,104130.0,28.63,28.63,28.55,28.6,104130.0
2021-01-29 10:05:00,28.6,28.87,28.6,28.87,86355.0,28.6,28.87,28.6,28.87,86355.0
2021-01-29 10:10:00,28.86,28.93,28.86,28.9,76740.0,28.86,28.93,28.86,28.9,76740.0
2021-01-29 10:15:00,28.88,28.88,28.81,28.87,93000.0,28.88,28.88,28.81,28.87,93000.0
2021-01-29 10:20:00,28.87,28.87,28.87,28.87,0.0,28.87,28.87,28.87,28.87,0.0
2021-01-29 10:25:00,28.86,28.86,28.73,28.78,39975.0,28.86,28.86,28.73,28.78,39975.0
2021-01-29 10:30:00,28.8,28.83,28.74,28.74,456465.0,28.8,28.83,28.74,28.74,456465.0
2021-01-29 10:35:00,28.76,28.81,28.74,28.81,21060.0,28.76,28.81,28.74,28.81,21060.0
2021-01-29 10:40:00,28.78,28.78,28.7,28.72,42000.0,28.78,28.78,28.7,28.72,42000.0
2021-01-29 10:45:00,28.71,28.74,28.65,28.74,18000.0,28.71,28.74,28.65,28.74,18000.0
2021-01-29 10:50:00,28.73,28.79,28.72,28.75,54660.0,28.73,28.79,28.72,28.75,54660.0
2021-01-29 10:55:00,28.75,28.77,28.72,28.77,54090.0,28.75,28.77,28.72,28.77,54090.0
2021-01-29 11:00:00,28.76,28.85,28.76,28.84,213720.0,28.76,28.85,28.76,28.84,213720.0
2021-01-29 11:05:00,28.81,28.84,28.8,28.82,83370.0,28.81,28.84,28.8,28.82,83370.0
2021-01-29 11:10:00,28.81,28.82,28.74,28.77,74940.0,28.81,28.82,28.74,28.77,74940.0
2021-01-29 11:15:00,28.72,28.72,28.71,28.72,16500.0,28.72,28.72,28.71,28.72,16500.0
2021-01-29 11:20:00,28.72,28.74,28.68,28.68,43425.0,28.72,28.74,28.68,28.68,43425.0
2021-01-29 11:25:00,28.68,28.69,28.62,28.62,21000.0,28.68,28.69,28.62,28.62,21000.0
2021-01-29 11:30:00,28.61,28.63,28.52,28.52,45000.0,28.61,28.63,28.52,28.52,45000.0
2021-01-29 11:35:00,28.51,28.52,28.46,28.52,47850.0,28.51,28.52,28.46,28.52,47850.0
2021-01-29 11:40:00,28.54,28.6,28.54,28.59,22335.0,28.54,28.6,28.54,28.59,22335.0
2021-01-29 11:45:00,28.59,28.63,28.58,28.6,149130.0,28.59,28.63,28.58,28.6,149130.0
2021-01-29 11:50:00,28.6,28.61,28.55,28.55,113265.0,28.6,28.61,28.55,28.55,113265.0
2021-01-29 11:55:00,28.55,28.64,28.55,28.63,29850.0,28.55,28.64,28.55,28.63,29850.0
2021-01-29 12:00:00,28.63,28.69,28.61,28.68,64650.0,28.63,28.69,28.61,28.68,64650.0
2021-01-29 12:05:00,28.68,28.68,28.65,28.65,24300.0,28.68,28.68,28.65,28.65,24300.0
2021-01-29 12:10:00,28.67,28.67,28.58,28.58,38175.0,28.67,28.67,28.58,28.58,38175.0
2021-01-29 12:15:00,28.55,28.55,28.47,28.47,37500.0,28.55,28.55,28.47,28.47,37500.0
2021-01-29 12:20:00,28.45,28.45,28.39,28.44,25740.0,28.45,28.45,28.39,28.44,25740.0
2021-01-29 12:25:00,28.45,28.5,28.44,28.5,33000.0,28.45,28.5,28.44,28.5,33000.0
2021-01-29 12:30:00,28.51,28.54,28.46,28.46,51000.0,28.51,28.54,28.46,28.46,51000.0
2021-01-29 12:35:00,28.48,28.5,28.46,28.46,13365.0,28.48,28.5,28.46,28.46,13365.0
2021-01-29 12:40:00,28.52,28.52,28.46,28.46,20070.0,28.52,28.52,28.46,28.46,20070.0
2021-01-29 12:45:00,28.48,28.49,28.38,28.38,31815.0,28.48,28.49,28.38,28.38,31815.0
2021-01-29 12:50:00,28.39,28.48,28.39,28.43,36735.0,28.39,28.48,28.39,28.43,36735.0
2021-01-29 12:55:00,28.43,28.45,28.4,28.41,30870.0,28.43,28.45,28.4,28.41,30870.0
2021-01-29 13:00:00,28.41,28.47,28.41,28.44,12105.0,28.41,28.47,28.41,28.44,12105.0
2021-01-29 13:05:00,28.42,28.44,28.4,28.41,31500.0,28.42,28.44,28.4,28.41,31500.0
2021-01-29 13:10:00,28.41,28.44,28.39,28.44,34965.0,28.41,28.44,28.39,28.44,34965.0
2021-01-29 13:15:00,28.4,28.42,28.3,28.42,78015.0,28.4,28.42,28.3,28.42,78015.0
2021-01-29 13:20:00,28.44,28.48,28.43,28.46,27000.0,28.44,28.48,28.43,28.46,27000.0
2021-01-29 13:25:00,28.49,28.54,28.49,28.54,29805.0,28.49,28.54,28.49,28.54,29805.0
2021-01-29 13:30:00,28.56,28.56,28.5,28.51,102870.0,28.56,28.56,28.5,28.51,102870.0
2021-01-29 13:35:00,28.52,28.59,28.52,28.55,82350.0,28.52,28.59,28.52,28.55,82350.0
2021-01-29 13:40:00,28.56,28.63,28.56,28.61,57960.0,28.56,28.63,28.56,28.61,57960.0
2021-01-29 13:45:00,28.61,28.62,28.54,28.54,43500.0,28.61,28.62,28.54,28.54,43500.0
2021-01-29 13:50:00,28.54,28.54,28.5,28.5,44790.0,28.54,28.54,28.5,28.5,44790.0
2021-01-29 13:55:00,28.47,28.47,28.4,28.47,38220.0,28.47,28.47,28.4,28.47,38220.0
2021-01-29 14:00:00,28.46,28.58,28.46,28.58,29250.0,28.46,28.58,28.46,28.58,29250.0
2021-01-29 14:05:00,28.59,28.6,28.57,28.58,52335.0,28.59,28.6,28.57,28.58,52335.0
2021-01-29 14:10:00,28.59,28.6,28.55,28.59,39555.0,28.59,28.6,28.55,28.59,39555.0
2021-01-29 14:15:00,28.6,28.61,28.51,28.52,69135.0,28.6,28.61,28.51,28.52,69135.0
2021-01-29 14:20:00,28.51,28.53,28.43,28.46,55530.0,28.51,28.53,28.43,28.46,55530.0
2021-01-29 14:25:00,28.46,28.52,28.43,28.45,82545.0,28.46,28.52,28.43,28.45,82545.0
2021-01-29 14:30:00,28.44,28.47,28.44,28.47,91725.0,28.44,28.47,28.44,28.47,91725.0
2021-01-29 14:35:00,28.47,28.51,28.45,28.48,49395.0,28.47,28.51,28.45,28.48,49395.0
2021-01-29 14:40:00,28.47,28.53,28.45,28.5,85500.0,28.47,28.53,28.45,28.5,85500.0
2021-01-29 14:45:00,28.5,28.57,28.49,28.55,61860.0,28.5,28.57,28.49,28.55,61860.0
2021-01-29 14:50:00,28.56,28.59,28.52,28.54,69690.0,28.56,28.59,28.52,28.54,69690.0
2021-01-29 14:55:00,28.53,28.58,28.49,28.53,148560.0,28.53,28.58,28.49,28.53,148560.0
2021-01-29 15:00:00,28.52,28.65,28.52,28.65,92250.0,28.52,28.65,28.52,28.65,92250.0
2021-01-29 15:05:00,28.65,28.67,28.61,28.64,228285.0,28.65,28.67,28.61,28.64,228285.0
2021-01-29 15:10:00,28.64,28.65,28.61,28.61,70500.0,28.64,28.65,28.61,28.61,70500.0
2021-01-29 15:15:00,28.6,28.61,28.57,28.6,68085.0,28.6,28.61,28.57,28.6,68085.0
2021-01-29 15:20:00,28.59,28.64,28.59,28.64,100500.0,28.59,28.64,28.59,28.64,100500.0
2021-01-29 15:25:00,28.64,28.66,28.58,28.61,95505.0,28.64,28.66,28.58,28.61,95505.0
2021-01-29 15:30:00,28.61,28.71,28.61,28.67,94500.0,28.61,28.71,28.61,28.67,94500.0
2021-01-29 15:35:00,28.66,28.67,28.55,28.55,103080.0,28.66,28.67,28.55,28.55,103080.0
2021-01-29 15:40:00,28.54,28.55,28.46,28.47,145500.0,28.54,28.55,28.46,28.47,145500.0
2021-01-29 15:45:00,28.46,28.48,28.41,28.43,454680.0,28.46,28.48,28.41,28.43,454680.0
2021-01-29 15:50:00,28.42,28.48,28.38,28.43,492000.0,28.42,28.48,28.38,28.43,492000.0
2021-01-29 15:55:00,28.44,28.51,28.33,28.33,1180590.0,28.44,28.51,28.33,28.33,1180590.0
2021-02-01 09:30:00,28.55,28.76,28.37,28.76,351930.0,28.55,28.76,28.37,28.76,351930.0
2021-02-01 09:35:00,28.75,29.13,28.75,28.91,165540.0,28.75,29.13,28.75,28.91,165540.0
2021-02-01 09:40:00,28.91,29.14,28.88,29.07,554040.0,28.91,29.14,28.88,29.07,554040.0
2021-02-01 09:45:00,29.09,29.27,28.95,29.24,109515.0,29.09,29.27,28.95,29.24,109515.0
2021-02-01 09:50:00,29.23,29.26,29.12,29.14,96390.0,29.23,29.26,29.12,29.14,96390.0
2021-02-01 09:55:00,29.14,29.28,29.12,29.17,102000.0,29.14,29.28,29.12,29.17,102000.0
2021-02-01 10:00:00,29.17,29.31,29.13,29.15,200115.0,29.17,29.31,29.13,29.15,200115.0
2021-02-01 10:05:00,29.18,29.2,29.1,29.15,91500.0,29.18,29.2,29.1,29.15,91500.0
2021-02-01 10:10:00,29.14,29.16,28.98,29.0,58500.0,29.14,29.16,28.98,29.0,58500.0
2021-02-01 10:15:00,28.99,29.08,28.98,28.98,189000.0,28.99,29.08,28.98,28.98,189000.0
2021-02-01 10:20:00,29.05,29.08,28.98,28.98,53700.0,29.05,29.08,28.98,28.98,53700.0
2021-02-01 10:25:00,28.99,29.03,28.96,28.99,111390.0,28.99,29.03,28.96,28.99,111390.0
2021-02-01 10:30:00,28.99,29.06,28.99,29.03,94545.0,28.99,29.06,28.99,29.03,94545.0
2021-02-01 10:35:00,29.06,29.1,29.05,29.09,69240.0,29.06,29.1,29.05,29.09,69240.0
2021-02-01 10:40:00,29.1,29.2,29.06,29.17,61020.0,29.1,29.2,29.06,29.17,61020.0
2021-02-01 10:45:00,29.2,29.26,29.15,29.18,60660.0,29.2,29.26,29.15,29.18,60660.0
2021-02-01 10:50:00,29.2,29.23,29.16,29.19,82500.0,29.2,29.23,29.16,29.19,82500.0
2021-02-01 10:55:00,29.2,29.2,29.16,29.17,59730.0,29.2,29.2,29.16,29.17,59730.0
2021-02-01 11:00:00,29.18,29.21,29.15,29.18,48000.0,29.18,29.21,29.15,29.18,48000.0
2021-02-01 11:05:00,29.2,29.27,29.2,29.27,18795.0,29.2,29.27,29.2,29.27,18795.0
2021-02-01 11:10:00,29.26,29.3,29.23,29.27,50220.0,29.26,29.3,29.23,29.27,50220.0
2021-02-01 11:15:00,29.27,29.3,29.24,29.25,45420.0,29.27,29.3,29.24,29.25,45420.0
2021-02-01 11:20:00,29.24,29.29,29.24,29.27,70500.0,29.24,29.29,29.24,29.27,70500.0
2021-02-01 11:25:00,29.26,29.32,29.25,29.31,66000.0,29.26,29.32,29.25,29.31,66000.0
2021-02-01 11:30:00,29.3,29.34,29.3,29.34,177000.0,29.3,29.34,29.3,29.34,177000.0
2021-02-01 11:35:00,29.34,29.36,29.31,29.36,36000.0,29.34,29.36,29.31,29.36,36000.0
2021-02-01 11:40:00,29.36,29.43,29.36,29.4,34410.0,29.36,29.43,29.36,29.4,34410.0
2021-02-01 11:45:00,29.38,29.46,29.38,29.43,42825.0,29.38,29.46,29.38,29.43,42825.0
2021-02-01 11:50:00,29.42,29.43,29.36,29.39,96090.0,29.42,29.43,29.36,29.39,96090.0
2021-02-01 11:55:00,29.39,29.4,29.33,29.33,54465.0,29.39,29.4,29.33,29.33,54465.0
2021-02-01 12:00:00,29.29,29.3,29.25,29.25,56985.0,29.29,29.3,29.25,29.25,56985.0
2021-02-01 12:05:00,29.25,29.26,29.17,29.2,126120.0,29.25,29.26,29.17,29.2,126120.0
2021-02-01 12:10:00,29.2,29.32,29.2,29.3,54705.0,29.2,29.32,29.2,29.3,54705.0
2021-02-01 12:15:00,29.3,29.31,29.19,29.19,36000.0,29.3,29.31,29.19,29.19,36000.0
2021-02-01 12:20:00,29.18,29.2,29.09,29.13,60000.0,29.18,29.2,29.09,29.13,60000.0
2021-02-01 12:25:00,29.14,29.15,29.07,29.1,18000.0,29.14,29.15,29.07,29.1,18000.0
2021-02-01 12:30:00,29.1,29.1,29.06,29.09,31500.0,29.1,29.1,29.06,29.09,31500.0
2021-02-01 12:35:00,29.07,29.13,29.07,29.1,99525.0,29.07,29.13,29.07,29.1,99525.0
2021-02-01 12:40:00,29.12,29.12,29.09,29.12,52695.0,29.12,29.12,29.09,29.12,52695.0
2021-02-01 12:45:00,29.09,29.11,29.05,29.08,37485.0,29.09,29.11,29.05,29.08,37485.0
2021-02-01 12:50:00,29.11,29.16,29.11,29.14,43395.0,29.11,29.16,29.11,29.14,43395.0
2021-02-01 12:55:00,29.14,29.15,29.13,29.15,10500.0,29.14,29.15,29.13,29.15,10500.0
2021-02-01 13:00:00,29.14,29.14,29.12,29.13,39060.0,29.14,29.14,29.12,29.13,39060.0
2021-02-01 13:05:00,29.13,29.14,29.1,29.12,33735.0,29.13,29.14,29.1,29.12,33735.0
2021-02-01 13:10:00,29.14,29.18,29.11,29.18,47685.0,29.14,29.18,29.11,29.18,47685.0
2021-02-01 13:15:00,29.18,29.27,29.18,29.25,27000.0,29.18,29.27,29.18,29.25,27000.0
2021-02-01 13:20:00,29.26,29.35,29.26,29.31,49500.0,29.26,29.35,29.26,29.31,49500.0
2021-02-01 13:25:00,29.31,29.31,29.28,29.29,114000.0,29.31,29.31,29.28,29.29,114000.0
2021-02-01 13:30:00,29.29,29.33,29.28,29.29,131715.0,29.29,29.33,29.28,29.29,131715.0
2021-02-01 13:35:00,29.29,29.3,29.26,29.27,84015.0,29.29,29.3,29.26,29.27,84015.0
2021-02-01 13:40:00,29.27,29.27,29.18,29.19,46830.0,29.27,29.27,29.18,29.19,46830.0
2021-02-01 13:45:00,29.19,29.23,29.19,29.22,34260.0,29.19,29.23,29.19,29.22,34260.0
2021-02-01 13:50:00,29.23,29.29,29.23,29.29,12000.0,29.23,29.29,29.23,29.29,12000.0
2021-02-01 13:55:00,29.27,29.28,29.26,29.27,57780.0,29.27,29.28,29.26,29.27,57780.0
2021-02-01 14:00:00,29.27,29.28,29.26,29.27,37500.0,29.27,29.28,29.26,29.27,37500.0
2021-02-01 14:05:00,29.25,29.25,29.19,29.19,56505.0,29.25,29.25,29.19,29.19,56505.0
2021-02-01 14:10:00,29.2,29.2,29.19,29.19,28530.0,29.2,29.2,29.19,29.19,28530.0
2021-02-01 14:15:00,29.2,29.24,29.2,29.23,27000.0,29.2,29.24,29.2,29.23,27000.0
2021-02-01 14:20:00,29.22,29.25,29.22,29.25,36000.0,29.22,29.25,29.22,29.25,36000.0
2021-02-01 14:25:00,29.25,29.25,29.2,29.2,49740.0,29.25,29.25,29.2,29.2,49740.0
2021-02-01 14:30:00,29.21,29.27,29.21,29.25,40425.0,29.21,29.27,29.21,29.25,40425.0
2021-02-01 14:35:00,29.25,29.25,29.19,29.19,39000.0,29.25,29.25,29.19,29.19,39000.0
2021-02-01 14:40:00,29.19,29.2,29.15,29.16,60000.0,29.19,29.2,29.15,29.16,60000.0
2021-02-01 14:45:00,29.16,29.23,29.15,29.23,21000.0,29.16,29.23,29.15,29.23,21000.0
2021-02-01 14:50:00,29.24,29.24,29.2,29.2,51555.0,29.24,29.24,29.2,29.2,51555.0
2021-02-01 14:55:00,29.21,29.24,29.17,29.17,61500.0,29.21,29.24,29.17,29.17,61500.0
2021-02-01 15:00:00,29.17,29.23,29.15,29.23,147345.0,29.17,29.23,29.15,29.23,147345.0
2021-02-01 15:05:00,29.23,29.27,29.21,29.26,89250.0,29.23,29.27,29.21,29.26,89250.0
2021-02-01 15:10:00,29.27,29.27,29.23,29.23,69105.0,29.27,29.27,29.23,29.23,69105.0
2021-02-01 15:15:00,29.25,29.27,29.19,29.19,121020.0,29.25,29.27,29.19,29.19,121020.0
2021-02-01 15:20:00,29.2,29.2,29.16,29.19,79515.0,29.2,29.2,29.16,29.19,79515.0
2021-02-01 15:25:00,29.19,29.21,29.18,29.21,82500.0,29.19,29.21,29.18,29.21,82500.0
2021-02-01 15:30:00,29.22,29.25,29.21,29.22,112515.0,29.22,29.25,29.21,29.22,112515.0
2021-02-01 15:35:00,29.23,29.24,29.19,29.22,119535.0,29.23,29.24,29.19,29.22,119535.0
2021-02-01 15:40:00,29.22,29.24,29.21,29.21,171600.0,29.22,29.24,29.21,29.21,171600.0
2021-02-01 15:45:00,29.2,29.2,29.15,29.17,235725.0,29.2,29.2,29.15,29.17,235725.0
2021-02-01 15:50:00,29.16,29.18,29.11,29.11,257010.0,29.16,29.18,29.11,29.11,257010.0
2021-02-01 15:55:00,29.1,29.17,29.09,29.11,545670.0,29.1,29.17,29.09,29.11,545670.0
2021-02-02 09:30:00,29.18,29.4,29.18,29.36,81660.0,29.18,29.4,29.18,29.36,81660.0
2021-02-02 09:35:00,29.28,29.41,29.2,29.3,74055.0,29.28,29.41,29.2,29.3,74055.0
2021-02-02 09:40:00,29.36,29.64,29.31,29.58,105000.0,29.36,29.64,29.31,29.58,105000.0
2021-02-02 09:45:00,29.53,29.55,29.44,29.52,86340.0,29.53,29.55,29.44,29.52,86340.0
2021-02-02 09:50:00,29.55,29.6,29.48,29.55,95085.0,29.55,29.6,29.48,29.55,95085.0
2021-02-02 09:55:00,29.56,29.75,29.56,29.71,103755.0,29.56,29.75,29.56,29.71,103755.0
2021-02-02 10:00:00,29.73,29.84,29.68,29.81,138990.0,29.73,29.84,29.68,29.81,138990.0
2021-02-02 10:05:00,29.8,29.85,29.78,29.82,93120.0,29.8,29.85,29.78,29.82,93120.0
2021-02-02 10:10:00,29.76,29.84,29.75,29.84,36720.0,29.76,29.84,29.75,29.84,36720.0
2021-02-02 10:15:00,29.85,29.97,29.85,29.94,52500.0,29.85,29.97,29.85,29.94,52500.0
2021-02-02 10:20:00,29.94,30.0,29.89,29.95,129855.0,29.94,30.0,29.89,29.95,129855.0
2021-02-02 10:25:00,29.93,29.99,29.9,29.9,61500.0,29.93,29.99,29.9,29.9,61500.0
2021-02-02 10:30:00,29.92,29.93,29.85,29.9,81000.0,29.92,29.93,29.85,29.9,81000.0
2021-02-02 10:35:00,29.91,29.92,29.84,29.89,48030.0,29.91,29.92,29.84,29.89,48030.0
2021-02-02 10:40:00,29.9,29.98,29.9,29.98,46755.0,29.9,29.98,29.9,29.98,46755.0
2021-02-02 10:45:00,29.97,30.01,29.97,30.01,16500.0,29.97,30.01,29.97,30.01,16500.0
2021-02-02 10:50:00,30.03,30.03,29.91,29.96,71610.0,30.03,30.03,29.91,29.96,71610.0
2021-02-02 10:55:00,29.96,30.04,29.96,29.96,52125.0,29.96,30.04,29.96,29.96,52125.0
2021-02-02 11:00:00,29.98,30.08,29.96,30.05,61875.0,29.98,30.08,29.96,30.05,61875.0
2021-02-02 11:05:00,30.05,30.14,30.05,30.12,68355.0,30.05,30.14,30.05,30.12,68355.0
2021-02-02 11:10:00,30.14,30.16,30.12,30.16,34935.0,30.14,30.16,30.12,30.16,34935.0
2021-02-02 11:15:00,30.16,30.19,30.15,30.16,61965.0,30.16,30.19,30.15,30.16,61965.0
2021-02-02 11:20:00,30.14,30.15,30.02,30.02,66360.0,30.14,30.15,30.02,30.02,66360.0
2021-02-02 11:25:00,30.06,30.14,30.03,30.09,60270.0,30.06,30.14,30.03,30.09,60270.0
2021-02-02 11:30:00,30.07,30.08,29.99,30.05,57765.0,30.07,30.08,29.99,30.05,57765.0
2021-02-02 11:35:00,30.11,30.11,30.08,30.1,31500.0,30.11,30.11,30.08,30.1,31500.0
2021-02-02 11:40:00,30.09,30.12,30.05,30.12,46800.0,30.09,30.12,30.05,30.12,46800.0
2021-02-02 11:45:00,30.13,30.13,30.1,30.13,45840.0,30.13,30.13,30.1,30.13,45840.0
2021-02-02 11:50:00,30.12,30.13,30.1,30.13,46380.0,30.12,30.13,30.1,30.13,46380.0
2021-02-02 11:55:00,30.12,30.14,30.09,30.13,89655.0,30.12,30.14,30.09,30.13,89655.0
2021-02-02 12:00:00,30.14,30.2,30.12,30.2,43755.0,30.14,30.2,30.12,30.2,43755.0
2021-02-02 12:05:00,30.2,30.24,30.17,30.19,63435.0,30.2,30.24,30.17,30.19,63435.0
2021-02-02 12:10:00,30.2,30.21,30.16,30.17,60885.0,30.2,30.21,30.16,30.17,60885.0
2021-02-02 12:15:00,30.14,30.14,30.1,30.13,14535.0,30.14,30.14,30.1,30.13,14535.0
2021-02-02 12:20:00,30.14,30.16,30.07,30.08,73500.0,30.14,30.16,30.07,30.08,73500.0
2021-02-02 12:25:00,30.08,30.09,30.04,30.05,43800.0,30.08,30.09,30.04,30.05,43800.0
2021-02-02 12:30:00,30.05,30.06,30.03,30.04,42015.0,30.05,30.06,30.03,30.04,42015.0
2021-02-02 12:35:00,30.05,30.09,30.05,30.09,67020.0,30.05,30.09,30.05,30.09,67020.0
2021-02-02 12:40:00,30.09,30.09,30.05,30.06,36000.0,30.09,30.09,30.05,30.06,36000.0
2021-02-02 12:45:00,30.05,30.05,30.02,30.05,80955.0,30.05,30.05,30.02,30.05,80955.0
2021-02-02 12:50:00,30.04,30.04,30.0,30.01,70905.0,30.04,30.04,30.0,30.01,70905.0
2021-02-02 12:55:00,30.01,30.01,29.99,30.0,76125.0,30.01,30.01,29.99,30.0,76125.0
2021-02-02 13:00:00,30.0,30.0,29.95,29.98,58500.0,30.0,30.0,29.95,29.98,58500.0
2021-02-02 13:05:00,29.98,30.01,29.97,29.99,67650.0,29.98,30.01,29.97,29.99,67650.0
2021-02-02 13:10:00,30.0,30.0,29.97,29.98,33585.0,30.0,30.0,29.97,29.98,33585.0
2021-02-02 13:15:00,29.99,29.99,29.96,29.97,39000.0,29.99,29.99,29.96,29.97,39000.0
2021-02-02 13:20:00,29.99,30.0,29.97,29.98,28965.0,29.99,30.0,29.97,29.98,28965.0
2021-02-02 13:25:00,30.0,30.05,30.0,30.03,67530.0,30.0,30.05,30.0,30.03,67530.0
2021-02-02 13:30:00,30.05,30.05,30.03,30.04,28590.0,30.05,30.05,30.03,30.04,28590.0
2021-02-02 13:35:00,30.04,30.04,29.99,29.99,98355.0,30.04,30.04,29.99,29.99,98355.0
2021-02-02 13:40:00,30.0,30.0,29.95,29.96,24375.0,30.0,30.0,29.95,29.96,24375.0
2021-02-02 13:45:00,29.96,30.02,29.96,30.0,64470.0,29.96,30.02,29.96,30.0,64470.0
2021-02-02 13:50:00,29.98,30.0,29.98,29.99,15000.0,29.98,30.0,29.98,29.99,15000.0
2021-02-02 13:55:00,30.0,30.06,30.0,30.06,63315.0,30.0,30.06,30.0,30.06,63315.0
2021-02-02 14:00:00,30.05,30.07,29.99,30.0,57255.0,30.05,30.07,29.99,30.0,57255.0
2021-02-02 14:05:00,30.02,30.02,29.97,29.97,34965.0,30.02,30.02,29.97,29.97,34965.0
2021-02-02 14:10:00,29.98,30.0,29.96,29.99,43500.0,29.98,30.0,29.96,29.99,43500.0
2021-02-02 14:15:00,29.97,29.97,29.92,29.95,57240.0,29.97,29.97,29.92,29.95,57240.0
2021-02-02 14:20:00,29.96,29.97,29.89,29.89,96795.0,29.96,29.97,29.89,29.89,96795.0
2021-02-02 14:25:00,29.89,29.95,29.89,29.93,51810.0,29.89,29.95,29.89,29.93,51810.0
2021-02-02 14:30:00,29.93,30.0,29.92,29.99,41550.0,29.93,30.0,29.92,29.99,41550.0
2021-02-02 14:35:00,29.99,30.01,29.95,29.95,69195.0,29.99,30.01,29.95,29.95,69195.0
2021-02-02 14:40:00,29.96,29.97,29.95,29.96,46965.0,29.96,29.97,29.95,29.96,46965.0
2021-02-02 14:45:00,29.96,30.01,29.93,30.0,102660.0,29.96,30.01,29.93,30.0,102660.0
2021-02-02 14:50:00,30.01,30.03,29.96,29.98,79845.0,30.01,30.03,29.96,29.98,79845.0
2021-02-02 14:55:00,29.98,30.01,29.97,29.97,52725.0,29.98,30.01,29.97,29.97,52725.0
2021-02-02 15:00:00,29.94,29.97,29.94,29.96,36000.0,29.94,29.97,29.94,29.96,36000.0
2021-02-02 15:05:00,29.96,29.98,29.94,29.98,36075.0,29.96,29.98,29.94,29.98,36075.0
2021-02-02 15:10:00,29.98,29.98,29.94,29.96,45135.0,29.98,29.98,29.94,29.96,45135.0
2021-02-02 15:15:00,29.97,29.98,29.95,29.97,37500.0,29.97,29.98,29.95,29.97,37500.0
2021-02-02 15:20:00,29.96,29.98,29.93,29.98,42000.0,29.96,29.98,29.93,29.98,42000.0
2021-02-02 15:25:00,29.97,30.01,29.97,30.01,93360.0,29.97,30.01,29.97,30.01,93360.0
2021-02-02 15:30:00,29.99,30.01,29.89,29.92,133080.0,29.99,30.01,29.89,29.92,133080.0
2021-02-02 15:35:00,29.92,29.98,29.91,29.91,79455.0,29.92,29.98,29.91,29.91,79455.0
2021-02-02 15:40:00,29.92,29.94,29.91,29.93,101880.0,29.92,29.94,29.91,29.93,101880.0
2021-02-02 15:45:00,29.93,29.94,29.87,29.87,214230.0,29.93,29.94,29.87,29.87,214230.0
2021-02-02 15:50:00,29.87,29.87,29.67,29.67,433245.0,29.87,29.87,29.67,29.67,433245.0
2021-02-02 15:55:00,29.71,29.73,29.65,29.65,1009140.0,29.71,29.73,29.65,29.65,1009140.0
2021-02-03 09:30:00,29.67,29.86,29.5,29.83,146175.0,29.67,29.86,29.5,29.83,146175.0
2021-02-03 09:35:00,29.79,29.85,29.63,29.67,83595.0,29.79,29.85,29.63,29.67,83595.0
2021-02-03 09:40:00,29.7,29.7,29.64,29.7,72150.0,29.7,29.7,29.64,29.7,72150.0
2021-02-03 09:45:00,29.71,29.76,29.69,29.71,36000.0,29.71,29.76,29.69,29.71,36000.0
2021-02-03 09:50:00,29.68,29.82,29.67,29.82,171225.0,29.68,29.82,29.67,29.82,171225.0
2021-02-03 09:55:00,29.78,29.82,29.77,29.82,49500.0,29.78,29.82,29.77,29.82,49500.0
2021-02-03 10:00:00,29.78,29.79,29.72,29.73,60315.0,29.78,29.79,29.72,29.73,60315.0
2021-02-03 10:05:00,29.74,29.77,29.72,29.77,36000.0,29.74,29.77,29.72,29.77,36000.0
2021-02-03 10:10:00,29.77,29.77,29.64,29.64,91515.0,29.77,29.77,29.64,29.64,91515.0
2021-02-03 10:15:00,29.66,29.66,29.61,29.61,60795.0,29.66,29.66,29.61,29.61,60795.0
2021-02-03 10:20:00,29.59,29.59,29.47,29.51,57660.0,29.59,29.59,29.47,29.51,57660.0
2021-02-03 10:25:00,29.52,29.52,29.43,29.46,142530.0,29.52,29.52,29.43,29.46,142530.0
2021-02-03 10:30:00,29.46,29.48,29.42,29.45,36000.0,29.46,29.48,29.42,29.45,36000.0
2021-02-03 10:35:00,29.44,29.46,29.43,29.44,30000.0,29.44,29.46,29.43,29.44,30000.0
2021-02-03 10:40:00,29.43,29.59,29.43,29.59,277305.0,29.43,29.59,29.43,29.59,277305.0
2021-02-03 10:45:00,29.57,29.58,29.55,29.57,63210.0,29.57,29.58,29.55,29.57,63210.0
2021-02-03 10:50:00,29.56,29.59,29.53,29.53,53580.0,29.56,29.59,29.53,29.53,53580.0
2021-02-03 10:55:00,29.51,29.64,29.51,29.64,47265.0,29.51,29.64,29.51,29.64,47265.0
2021-02-03 11:00:00,29.62,29.65,29.59,29.62,68865.0,29.62,29.65,29.59,29.62,68865.0
2021-02-03 11:05:00,29.61,29.63,29.59,29.61,30555.0,29.61,29.63,29.59,29.61,30555.0
2021-02-03 11:10:00,29.63,29.64,29.6,29.64,37500.0,29.63,29.64,29.6,29.64,37500.0
2021-02-03 11:15:00,29.63,29.68,29.63,29.66,57000.0,29.63,29.68,29.63,29.66,57000.0
2021-02-03 11:20:00,29.65,29.69,29.64,29.68,61485.0,29.65,29.69,29.64,29.68,61485.0
2021-02-03 11:25:00,29.68,29.69,29.61,29.62,48300.0,29.68,29.69,29.61,29.62,48300.0
2021-02-03 11:30:00,29.62,29.7,29.62,29.69,67395.0,29.62,29.7,29.62,29.69,67395.0
2021-02-03 11:35:00,29.67,29.7,29.67,29.7,27015.0,29.67,29.7,29.67,29.7,27015.0
2021-02-03 11:40:00,29.73,29.74,29.7,29.72,49500.0,29.73,29.74,29.7,29.72,49500.0
2021-02-03 11:45:00,29.68,29.7,29.66,29.66,34785.0,29.68,29.7,29.66,29.66,34785.0
2021-02-03 11:50:00,29.67,29.69,29.63,29.66,36000.0,29.67,29.69,29.63,29.66,36000.0
2021-02-03 11:55:00,29.69,29.7,29.67,29.69,35355.0,29.69,29.7,29.67,29.69,35355.0
2021-02-03 12:00:00,29.68,29.71,29.68,29.69,29775.0,29.68,29.71,29.68,29.69,29775.0
2021-02-03 12:05:00,29.7,29.7,29.66,29.69,58500.0,29.7,29.7,29.66,29.69,58500.0
2021-02-03 12:10:00,29.71,29.74,29.69,29.69,42240.0,29.71,29.74,29.69,29.69,42240.0
2021-02-03 12:15:00,29.72,29.72,29.66,29.7,66165.0,29.72,29.72,29.66,29.7,66165.0
2021-02-03 12:20:00,29.69,29.72,29.68,29.68,61830.0,29.69,29.72,29.68,29.68,61830.0
2021-02-03 12:25:00,29.7,29.7,29.67,29.69,34260.0,29.7,29.7,29.67,29.69,34260.0
2021-02-03 12:30:00,29.69,29.69,29.67,29.68,30000.0,29.69,29.69,29.67,29.68,30000.0
2021-02-03 12:35:00,29.68,29.68,29.67,29.67,12000.0,29.68,29.68,29.67,29.67,12000.0
2021-02-03 12:40:00,29.68,29.69,29.67,29.69,29145.0,29.68,29.69,29.67,29.69,29145.0
2021-02-03 12:45:00,29.69,29.72,29.68,29.7,29280.0,29.69,29.72,29.68,29.7,29280.0
2021-02-03 12:50:00,29.71,29.72,29.7,29.72,7500.0,29.71,29.72,29.7,29.72,7500.0
2021-02-03 12:55:00,29.72,29.72,29.66,29.66,148185.0,29.72,29.72,29.66,29.66,148185.0
2021-02-03 13:00:00,29.66,29.68,29.64,29.66,123480.0,29.66,29.68,29.64,29.66,123480.0
2021-02-03 13:05:00,29.66,29.67,29.64,29.66,59145.0,29.66,29.67,29.64,29.66,59145.0
2021-02-03 13:10:00,29.66,29.68,29.64,29.68,245775.0,29.66,29.68,29.64,29.68,245775.0
2021-02-03 13:15:00,29.67,29.7,29.67,29.68,64500.0,29.67,29.7,29.67,29.68,64500.0
2021-02-03 13:20:00,29.68,29.71,29.68,29.7,70500.0,29.68,29.71,29.68,29.7,70500.0
2021-02-03 13:25:00,29.69,29.71,29.68,29.68,63000.0,29.69,29.71,29.68,29.68,63000.0
2021-02-03 13:30:00,29.68,29.72,29.68,29.72,53145.0,29.68,29.72,29.68,29.72,53145.0
2021-02-03 13:35:00,29.72,29.75,29.71,29.74,36720.0,29.72,29.75,29.71,29.74,36720.0
2021-02-03 13:40:00,29.71,29.72,29.67,29.67,46500.0,29.71,29.72,29.67,29.67,46500.0
2021-02-03 13:45:00,29.67,29.69,29.63,29.63,27390.0,29.67,29.69,29.63,29.63,27390.0
2021-02-03 13:50:00,29.6,29.6,29.58,29.6,63000.0,29.6,29.6,29.58,29.6,63000.0
2021-02-03 13:55:00,29.61,29.62,29.6,29.61,23490.0,29.61,29.62,29.6,29.61,23490.0
2021-02-03 14:00:00,29.59,29.62,29.58,29.58,75375.0,29.59,29.62,29.58,29.58,75375.0
2021-02-03 14:05:00,29.58,29.62,29.57,29.61,52875.0,29.58,29.62,29.57,29.61,52875.0
2021-02-03 14:10:00,29.6,29.62,29.6,29.62,50865.0,29.6,29.62,29.6,29.62,50865.0
2021-02-03 14:15:00,29.61,29.63,29.6,29.61,71355.0,29.61,29.63,29.6,29.61,71355.0
2021-02-03 14:20:00,29.62,29.62,29.6,29.6,22500.0,29.62,29.62,29.6,29.6,22500.0
2021-02-03 14:25:00,29.61,29.62,29.6,29.62,37500.0,29.61,29.62,29.6,29.62,37500.0
2021-02-03 14:30:00,29.62,29.65,29.6,29.6,54240.0,29.62,29.65,29.6,29.6,54240.0
2021-02-03 14:35:00,29.6,29.62,29.6,29.61,47700.0,29.6,29.62,29.6,29.61,47700.0
2021-02-03 14:40:00,29.59,29.6,29.58,29.59,30600.0,29.59,29.6,29.58,29.59,30600.0
2021-02-03 14:45:00,29.58,29.61,29.57,29.61,28500.0,29.58,29.61,29.57,29.61,28500.0
2021-02-03 14:50:00,29.63,29.63,29.6,29.61,50130.0,29.63,29.63,29.6,29.61,50130.0
2021-02-03 14:55:00,29.6,29.61,29.59,29.59,36000.0,29.6,29.61,29.59,29.59,36000.0
2021-02-03 15:00:00,29.59,29.59,29.55,29.55,45465.0,29.59,29.59,29.55,29.55,45465.0
2021-02-03 15:05:00,29.55,29.58,29.53,29.55,57030.0,29.55,29.58,29.53,29.55,57030.0
2021-02-03 15:10:00,29.53,29.53,29.51,29.51,40500.0,29.53,29.53,29.51,29.51,40500.0
2021-02-03 15:15:00,29.51,29.55,29.51,29.53,58860.0,29.51,29.55,29.51,29.53,58860.0
2021-02-03 15:20:00,29.53,29.57,29.52,29.56,49620.0,29.53,29.57,29.52,29.56,49620.0
2021-02-03 15:25:00,29.56,29.56,29.51,29.55,58500.0,29.56,29.56,29.51,29.55,58500.0
2021-02-03 15:30:00,29.54,29.56,29.52,29.56,66345.0,29.54,29.56,29.52,29.56,66345.0
2021-02-03 15:35:00,29.57,29.57,29.53,29.54,71445.0,29.57,29.57,29.53,29.54,71445.0
2021-02-03 15:40:00,29.52,29.56,29.52,29.55,59640.0,29.52,29.56,29.52,29.55,59640.0
2021-02-03 15:45:00,29.55,29.58,29.54,29.54,114240.0,29.55,29.58,29.54,29.54,114240.0
2021-02-03 15:50:00,29.54,29.55,29.45,29.48,155295.0,29.54,29.55,29.45,29.48,155295.0
2021-02-03 15:55:00,29.5,29.53,29.47,29.49,318720.0,29.5,29.53,29.47,29.49,318720.0
2021-02-04 09:30:00,29.53,29.8,29.5,29.79,138180.0,29.53,29.8,29.5,29.79,138180.0
2021-02-04 09:35:00,29.76,29.88,29.76,29.83,60720.0,29.76,29.88,29.76,29.83,60720.0
2021-02-04 09:40:00,29.87,29.9,29.8,29.86,37500.0,29.87,29.9,29.8,29.86,37500.0
2021-02-04 09:45:00,29.89,30.03,29.86,29.98,44040.0,29.89,30.03,29.86,29.98,44040.0
2021-02-04 09:50:00,29.98,30.16,29.97,30.14,82740.0,29.98,30.16,29.97,30.14,82740.0
2021-02-04 09:55:00,30.16,30.18,30.13,30.13,46515.0,30.16,30.18,30.13,30.13,46515.0
2021-02-04 10:00:00,30.15,30.23,30.1,30.14,101655.0,30.15,30.23,30.1,30.14,101655.0
2021-02-04 10:05:00,30.14,30.16,30.08,30.09,84555.0,30.14,30.16,30.08,30.09,84555.0
2021-02-04 10:10:00,30.1,30.15,30.08,30.14,70485.0,30.1,30.15,30.08,30.14,70485.0
2021-02-04 10:15:00,30.14,30.15,30.05,30.06,53910.0,30.14,30.15,30.05,30.06,53910.0
2021-02-04 10:20:00,30.1,30.1,29.97,29.97,64695.0,30.1,30.1,29.97,29.97,64695.0
2021-02-04 10:25:00,29.97,29.97,29.9,29.92,36345.0,29.97,29.97,29.9,29.92,36345.0
2021-02-04 10:30:00,29.91,29.94,29.86,29.86,37695.0,29.91,29.94,29.86,29.86,37695.0
2021-02-04 10:35:00,29.9,29.95,29.81,29.81,33840.0,29.9,29.95,29.81,29.81,33840.0
2021-02-04 10:40:00,29.85,29.88,29.82,29.86,31500.0,29.85,29.88,29.82,29.86,31500.0
2021-02-04 10:45:00,29.85,29.93,29.85,29.91,28230.0,29.85,29.93,29.85,29.91,28230.0
2021-02-04 10:50:00,29.96,29.97,29.93,29.93,39015.0,29.96,29.97,29.93,29.93,39015.0
2021-02-04 10:55:00,29.94,29.96,29.92,29.92,22500.0,29.94,29.96,29.92,29.92,22500.0
2021-02-04 11:00:00,29.96,30.02,29.94,30.0,33795.0,29.96,30.02,29.94,30.0,33795.0
2021-02-04 11:05:00,30.0,30.0,29.99,30.0,27765.0,30.0,30.0,29.99,30.0,27765.0
2021-02-04 11:10:00,29.98,29.98,29.89,29.89,44775.0,29.98,29.98,29.89,29.89,44775.0
2021-02-04 11:15:00,29.91,29.93,29.87,29.9,82725.0,29.91,29.93,29.87,29.9,82725.0
2021-02-04 11:20:00,29.9,29.97,29.9,29.92,66705.0,29.9,29.97,29.9,29.92,66705.0
2021-02-04 11:25:00,29.92,29.96,29.92,29.96,42510.0,29.92,29.96,29.92,29.96,42510.0
2021-02-04 11:30:00,29.96,30.04,29.96,30.01,45540.0,29.96,30.04,29.96,30.01,45540.0
2021-02-04 11:35:00,30.0,30.0,29.94,29.95,80430.0,30.0,30.0,29.94,29.95,80430.0
2021-02-04 11:40:00,29.94,29.99,29.93,29.98,47550.0,29.94,29.99,29.93,29.98,47550.0
2021-02-04 11:45:00,29.97,30.0,29.94,29.95,35325.0,29.97,30.0,29.94,29.95,35325.0
2021-02-04 11:50:00,29.93,29.95,29.9,29.94,43860.0,29.93,29.95,29.9,29.94,43860.0
2021-02-04 11:55:00,29.93,29.93,29.89,29.91,24540.0,29.93,29.93,29.89,29.91,24540.0
2021-02-04 12:00:00,29.91,29.98,29.91,29.98,74250.0,29.91,29.98,29.91,29.98,74250.0
2021-02-04 12:05:00,29.98,30.0,29.97,29.98,42000.0,29.98,30.0,29.97,29.98,42000.0
2021-02-04 12:10:00,29.96,29.99,29.96,29.96,49890.0,29.96,29.99,29.96,29.96,49890.0
2021-02-04 12:15:00,29.96,29.99,29.95,29.97,45315.0,29.96,29.99,29.95,29.97,45315.0
2021-02-04 12:20:00,29.95,29.97,29.89,29.89,54000.0,29.95,29.97,29.89,29.89,54000.0
2021-02-04 12:25:00,29.89,29.94,29.86,29.94,24000.0,29.89,29.94,29.86,29.94,24000.0
2021-02-04 12:30:00,29.96,29.96,29.94,29.94,57000.0,29.96,29.96,29.94,29.94,57000.0
2021-02-04 12:35:00,29.96,30.0,29.94,29.98,36150.0,29.96,30.0,29.94,29.98,36150.0
2021-02-04 12:40:00,29.98,30.0,29.98,29.98,40230.0,29.98,30.0,29.98,29.98,40230.0
2021-02-04 12:45:00,29.98,30.0,29.97,30.0,51000.0,29.98,30.0,29.97,30.0,51000.0
2021-02-04 12:50:00,30.0,30.0,29.97,29.99,42885.0,30.0,30.0,29.97,29.99,42885.0
2021-02-04 12:55:00,29.98,30.01,29.98,29.99,27990.0,29.98,30.01,29.98,29.99,27990.0
2021-02-04 13:00:00,30.0,30.01,29.97,29.99,19500.0,30.0,30.01,29.97,29.99,19500.0
2021-02-04 13:05:00,29.98,29.99,29.98,29.99,14535.0,29.98,29.99,29.98,29.99,14535.0
2021-02-04 13:10:00,29.99,30.01,29.98,29.99,36000.0,29.99,30.01,29.98,29.99,36000.0
2021-02-04 13:15:00,30.0,30.01,29.99,30.0,49875.0,30.0,30.01,29.99,30.0,49875.0
2021-02-04 13:20:00,29.99,29.99,29.98,29.99,15000.0,29.99,29.99,29.98,29.99,15000.0
2021-02-04 13:25:00,30.0,30.01,29.98,29.98,101985.0,30.0,30.01,29.98,29.98,101985.0
2021-02-04 13:30:00,29.98,29.99,29.96,29.99,31545.0,29.98,29.99,29.96,29.99,31545.0
2021-02-04 13:35:00,29.99,30.0,29.97,29.99,43215.0,29.99,30.0,29.97,29.99,43215.0
2021-02-04 13:40:00,30.0,30.01,29.97,29.97,45090.0,30.0,30.01,29.97,29.97,45090.0
2021-02-04 13:45:00,29.99,30.01,29.98,30.0,102480.0,29.99,30.01,29.98,30.0,102480.0
2021-02-04 13:50:00,30.0,30.01,29.99,30.01,65070.0,30.0,30.01,29.99,30.01,65070.0
2021-02-04 13:55:00,30.01,30.02,30.0,30.01,249165.0,30.01,30.02,30.0,30.01,249165.0
2021-02-04 14:00:00,30.02,30.14,30.02,30.12,63000.0,30.02,30.14,30.02,30.12,63000.0
2021-02-04 14:05:00,30.12,30.14,30.11,30.12,46500.0,30.12,30.14,30.11,30.12,46500.0
2021-02-04 14:10:00,30.11,30.11,30.07,30.08,51000.0,30.11,30.11,30.07,30.08,51000.0
2021-02-04 14:15:00,30.09,30.12,30.09,30.09,24450.0,30.09,30.12,30.09,30.09,24450.0
2021-02-04 14:20:00,30.09,30.12,30.09,30.1,54870.0,30.09,30.12,30.09,30.1,54870.0
2021-02-04 14:25:00,30.09,30.1,30.07,30.08,44565.0,30.09,30.1,30.07,30.08,44565.0
2021-02-04 14:30:00,30.08,30.09,30.08,30.08,36270.0,30.08,30.09,30.08,30.08,36270.0
2021-02-04 14:35:00,30.09,30.1,30.09,30.1,53205.0,30.09,30.1,30.09,30.1,53205.0
2021-02-04 14:40:00,30.08,30.08,30.06,30.08,18000.0,30.08,30.08,30.06,30.08,18000.0
2021-02-04 14:45:00,30.07,30.07,30.06,30.06,13500.0,30.07,30.07,30.06,30.06,13500.0
2021-02-04 14:50:00,30.07,30.1,30.07,30.08,40500.0,30.07,30.1,30.07,30.08,40500.0
2021-02-04 14:55:00,30.08,30.1,30.05,30.05,33375.0,30.08,30.1,30.05,30.05,33375.0
2021-02-04 15:00:00,30.05,30.07,30.05,30.07,18000.0,30.05,30.07,30.05,30.07,18000.0
2021-02-04 15:05:00,30.08,30.09,30.07,30.09,25500.0,30.08,30.09,30.07,30.09,25500.0
2021-02-04 15:10:00,30.09,30.09,30.07,30.07,21525.0,30.09,30.09,30.07,30.07,21525.0
2021-02-04 15:15:00,30.08,30.09,30.06,30.08,46995.0,30.08,30.09,30.06,30.08,46995.0
2021-02-04 15:20:00,30.08,30.09,30.06,30.06,24000.0,30.08,30.09,30.06,30.06,24000.0
2021-02-04 15:25:00,30.05,30.06,30.05,30.05,35100.0,30.05,30.06,30.05,30.05,35100.0
2021-02-04 15:30:00,30.06,30.07,30.04,30.04,67500.0,30.06,30.07,30.04,30.04,67500.0
2021-02-04 15:35:00,30.04,30.06,30.04,30.04,36000.0,30.04,30.06,30.04,30.04,36000.0
2021-02-04 15:40:00,30.04,30.06,30.03,30.04,56505.0,30.04,30.06,30.03,30.04,56505.0
2021-02-04 15:45:00,30.03,30.05,30.02,30.03,48000.0,30.03,30.05,30.02,30.03,48000.0
2021-02-04 15:50:00,30.03,30.08,29.99,30.07,177435.0,30.03,30.08,29.99,30.07,177435.0
2021-02-04 15:55:00,30.08,30.14,30.04,30.14,448305.0,30.08,30.14,30.04,30.14,448305.0
2021-02-05 09:30:00,30.22,30.45,30.21,30.45,109845.0,30.22,30.45,30.21,30.45,109845.0
2021-02-05 09:35:00,30.46,30.58,30.45,30.56,30075.0,30.46,30.58,30.45,30.56,30075.0
2021-02-05 09:40:00,30.52,30.56,30.52,30.53,19500.0,30.52,30.56,30.52,30.53,19500.0
2021-02-05 09:45:00,30.49,30.53,30.42,30.46,40890.0,30.49,30.53,30.42,30.46,40890.0
2021-02-05 09:50:00,30.38,30.38,30.31,30.33,65970.0,30.38,30.38,30.31,30.33,65970.0
2021-02-05 09:55:00,30.31,30.38,30.29,30.34,34500.0,30.31,30.38,30.29,30.34,34500.0
2021-02-05 10:00:00,30.34,30.34,30.29,30.29,40500.0,30.34,30.34,30.29,30.29,40500.0
2021-02-05 10:05:00,30.31,30.32,30.3,30.3,18000.0,30.31,30.32,30.3,30.3,18000.0
2021-02-05 10:10:00,30.29,30.29,30.22,30.27,31680.0,30.29,30.29,30.22,30.27,31680.0
2021-02-05 10:15:00,30.28,30.28,30.23,30.24,18750.0,30.28,30.28,30.23,30.24,18750.0
2021-02-05 10:20:00,30.27,30.33,30.27,30.3,43710.0,30.27,30.33,30.27,30.3,43710.0
2021-02-05 10:25:00,30.31,30.31,30.27,30.29,23430.0,30.31,30.31,30.27,30.29,23430.0
2021-02-05 10:30:00,30.3,30.32,30.27,30.27,45000.0,30.3,30.32,30.27,30.27,45000.0
2021-02-05 10:35:00,30.27,30.33,30.27,30.3,40125.0,30.27,30.33,30.27,30.3,40125.0
2021-02-05 10:40:00,30.31,30.31,30.27,30.27,44535.0,30.31,30.31,30.27,30.27,44535.0
2021-02-05 10:45:00,30.25,30.29,30.25,30.29,22485.0,30.25,30.29,30.25,30.29,22485.0
2021-02-05 10:50:00,30.31,30.34,30.3,30.32,52500.0,30.31,30.34,30.3,30.32,52500.0
2021-02-05 10:55:00,30.3,30.3,30.27,30.27,9000.0,30.3,30.3,30.27,30.27,9000.0
2021-02-05 11:00:00,30.25,30.32,30.25,30.27,39855.0,30.25,30.32,30.25,30.27,39855.0
2021-02-05 11:05:00,30.28,30.29,30.27,30.27,10590.0,30.28,30.29,30.27,30.27,10590.0
2021-02-05 11:10:00,30.25,30.25,30.22,30.24,36150.0,30.25,30.25,30.22,30.24,36150.0
2021-02-05 11:15:00,30.21,30.21,30.17,30.17,10500.0,30.21,30.21,30.17,30.17,10500.0
2021-02-05 11:20:00,30.2,30.2,30.17,30.17,3000.0,30.2,30.2,30.17,30.17,3000.0
2021-02-05 11:25:00,30.2,30.22,30.17,30.2,33000.0,30.2,30.22,30.17,30.2,33000.0
2021-02-05 11:30:00,30.22,30.25,30.21,30.24,18345.0,30.22,30.25,30.21,30.24,18345.0
2021-02-05 11:35:00,30.24,30.26,30.22,30.22,34755.0,30.24,30.26,30.22,30.22,34755.0
2021-02-05 11:40:00,30.22,30.22,30.18,30.19,21000.0,30.22,30.22,30.18,30.19,21000.0
2021-02-05 11:45:00,30.2,30.22,30.16,30.18,51000.0,30.2,30.22,30.16,30.18,51000.0
2021-02-05 11:50:00,30.17,30.17,30.05,30.05,16500.0,30.17,30.17,30.05,30.05,16500.0
2021-02-05 11:55:00,30.07,30.07,29.97,30.01,37500.0,30.07,30.07,29.97,30.01,37500.0
2021-02-05 12:00:00,30.0,30.02,29.97,30.02,16500.0,30.0,30.02,29.97,30.02,16500.0
2021-02-05 12:05:00,30.03,30.03,30.01,30.01,5535.0,30.03,30.03,30.01,30.01,5535.0
2021-02-05 12:10:00,30.04,30.06,30.04,30.06,7500.0,30.04,30.06,30.04,30.06,7500.0
2021-02-05 12:15:00,30.06,30.07,30.03,30.05,33000.0,30.06,30.07,30.03,30.05,33000.0
2021-02-05 12:20:00,30.04,30.04,30.01,30.04,34500.0,30.04,30.04,30.01,30.04,34500.0
2021-02-05 12:25:00,30.02,30.02,29.95,30.0,20220.0,30.02,30.02,29.95,30.0,20220.0
2021-02-05 12:30:00,30.01,30.01,30.0,30.0,13500.0,30.01,30.01,30.0,30.0,13500.0
2021-02-05 12:35:00,29.99,30.02,29.99,30.0,21000.0,29.99,30.02,29.99,30.0,21000.0
2021-02-05 12:40:00,30.0,30.02,29.96,30.02,46980.0,30.0,30.02,29.96,30.02,46980.0
2021-02-05 12:45:00,30.04,30.07,30.02,30.03,36360.0,30.04,30.07,30.02,30.03,36360.0
2021-02-05 12:50:00,30.01,30.04,29.99,30.03,54660.0,30.01,30.04,29.99,30.03,54660.0
2021-02-05 12:55:00,30.03,30.03,30.02,30.03,52590.0,30.03,30.03,30.02,30.03,52590.0
2021-02-05 13:00:00,30.0,30.01,29.96,29.96,36195.0,30.0,30.01,29.96,29.96,36195.0
2021-02-05 13:05:00,29.96,29.96,29.95,29.95,7020.0,29.96,29.96,29.95,29.95,7020.0
2021-02-05 13:10:00,29.91,29.92,29.84,29.85,51900.0,29.91,29.92,29.84,29.85,51900.0
2021-02-05 13:15:00,29.87,29.87,29.72,29.85,481275.0,29.87,29.87,29.72,29.85,481275.0
2021-02-05 13:20:00,29.86,29.91,29.82,29.85,72960.0,29.86,29.91,29.82,29.85,72960.0
2021-02-05 13:25:00,29.87,29.89,29.83,29.83,44655.0,29.87,29.89,29.83,29.83,44655.0
2021-02-05 13:30:00,29.83,29.97,29.83,29.93,65895.0,29.83,29.97,29.83,29.93,65895.0
2021-02-05 13:35:00,29.93,29.95,29.92,29.95,30345.0,29.93,29.95,29.92,29.95,30345.0
2021-02-05 13:40:00,29.97,29.97,29.91,29.91,36210.0,29.97,29.97,29.91,29.91,36210.0
2021-02-05 13:45:00,29.91,29.93,29.88,29.88,79785.0,29.91,29.93,29.88,29.88,79785.0
2021-02-05 13:50:00,29.89,29.9,29.87,29.89,37185.0,29.89,29.9,29.87,29.89,37185.0
2021-02-05 13:55:00,29.87,29.89,29.87,29.87,19500.0,29.87,29.89,29.87,29.87,19500.0
2021-02-05 14:00:00,29.87,29.89,29.83,29.89,40800.0,29.87,29.89,29.83,29.89,40800.0
2021-02-05 14:05:00,29.89,29.91,29.89,29.91,8985.0,29.89,29.91,29.89,29.91,8985.0
2021-02-05 14:10:00,29.92,29.94,29.84,29.89,73650.0,29.92,29.94,29.84,29.89,73650.0
2021-02-05 14:15:00,29.9,29.92,29.89,29.89,46875.0,29.9,29.92,29.89,29.89,46875.0
2021-02-05 14:20:00,29.89,29.89,29.8,29.88,79380.0,29.89,29.89,29.8,29.88,79380.0
2021-02-05 14:25:00,29.86,29.91,29.86,29.91,16275.0,29.86,29.91,29.86,29.91,16275.0
2021-02-05 14:30:00,29.9,29.93,29.89,29.91,47910.0,29.9,29.93,29.89,29.91,47910.0
2021-02-05 14:35:00,29.91,29.91,29.89,29.89,54705.0,29.91,29.91,29.89,29.89,54705.0
2021-02-05 14:40:00,29.9,29.91,29.83,29.89,86175.0,29.9,29.91,29.83,29.89,86175.0
2021-02-05 14:45:00,29.89,29.9,29.88,29.88,40935.0,29.89,29.9,29.88,29.88,40935.0
2021-02-05 14:50:00,29.88,29.89,29.83,29.89,65355.0,29.88,29.89,29.83,29.89,65355.0
2021-02-05 14:55:00,29.89,29.9,29.85,29.89,60030.0,29.89,29.9,29.85,29.89,60030.0
2021-02-05 15:00:00,29.89,29.89,29.86,29.86,39405.0,29.89,29.89,29.86,29.86,39405.0
2021-02-05 15:05:00,29.87,29.88,29.81,29.82,206745.0,29.87,29.88,29.81,29.82,206745.0
2021-02-05 15:10:00,29.82,29.86,29.81,29.86,65790.0,29.82,29.86,29.81,29.86,65790.0
2021-02-05 15:15:00,29.87,29.95,29.87,29.95,62955.0,29.87,29.95,29.87,29.95,62955.0
2021-02-05 15:20:00,29.95,29.96,29.88,29.9,75375.0,29.95,29.96,29.88,29.9,75375.0
2021-02-05 15:25:00,29.91,29.92,29.83,29.87,96885.0,29.91,29.92,29.83,29.87,96885.0
2021-02-05 15:30:00,29.87,29.87,29.81,29.83,118275.0,29.87,29.87,29.81,29.83,118275.0
2021-02-05 15:35:00,29.85,29.85,29.81,29.84,100395.0,29.85,29.85,29.81,29.84,100395.0
2021-02-05 15:40:00,29.82,29.84,29.79,29.8,156960.0,29.82,29.84,29.79,29.8,156960.0
2021-02-05 15:45:00,29.81,29.86,29.78,29.86,172275.0,29.81,29.86,29.78,29.86,172275.0
2021-02-05 15:50:00,29.86,29.92,29.85,29.87,182820.0,29.86,29.92,29.85,29.87,182820.0
2021-02-05 15:55:00,29.87,29.92,29.85,29.87,661515.0,29.87,29.92,29.85,29.87,661515.0
2021-02-08 09:30:00,30.15,30.33,30.07,30.33,187380.0,30.15,30.33,30.07,30.33,187380.0
2021-02-08 09:35:00,30.38,30.46,30.32,30.42,51000.0,30.38,30.46,30.32,30.42,51000.0
2021-02-08 09:40:00,30.39,30.42,30.33,30.34,33015.0,30.39,30.42,30.33,30.34,33015.0
2021-02-08 09:45:00,30.34,30.38,30.31,30.38,55665.0,30.34,30.38,30.31,30.38,55665.0
2021-02-08 09:50:00,30.34,30.34,30.29,30.32,16500.0,30.34,30.34,30.29,30.32,16500.0
2021-02-08 09:55:00,30.31,30.44,30.3,30.44,94440.0,30.31,30.44,30.3,30.44,94440.0
2021-02-08 10:00:00,30.45,30.47,30.43,30.46,35610.0,30.45,30.47,30.43,30.46,35610.0
2021-02-08 10:05:00,30.44,30.44,30.36,30.37,38745.0,30.44,30.44,30.36,30.37,38745.0
2021-02-08 10:10:00,30.39,30.4,30.37,30.38,32115.0,30.39,30.4,30.37,30.38,32115.0
2021-02-08 10:15:00,30.38,30.39,30.31,30.31,40500.0,30.38,30.39,30.31,30.31,40500.0
2021-02-08 10:20:00,30.33,30.35,30.29,30.31,106290.0,30.33,30.35,30.29,30.31,106290.0
2021-02-08 10:25:00,30.31,30.33,30.23,30.23,72825.0,30.31,30.33,30.23,30.23,72825.0
2021-02-08 10:30:00,30.25,30.26,30.2,30.22,50400.0,30.25,30.26,30.2,30.22,50400.0
2021-02-08 10:35:00,30.22,30.25,30.22,30.23,13785.0,30.22,30.25,30.22,30.23,13785.0
2021-02-08 10:40:00,30.22,30.32,30.22,30.31,76650.0,30.22,30.32,30.22,30.31,76650.0
2021-02-08 10:45:00,30.31,30.35,30.29,30.31,45000.0,30.31,30.35,30.29,30.31,45000.0
2021-02-08 10:50:00,30.29,30.33,30.27,30.3,105480.0,30.29,30.33,30.27,30.3,105480.0
2021-02-08 10:55:00,30.28,30.35,30.28,30.35,45135.0,30.28,30.35,30.28,30.35,45135.0
2021-02-08 11:00:00,30.36,30.37,30.29,30.29,113520.0,30.36,30.37,30.29,30.29,113520.0
2021-02-08 11:05:00,30.29,30.31,30.25,30.31,34560.0,30.29,30.31,30.25,30.31,34560.0
2021-02-08 11:10:00,30.3,30.31,30.29,30.29,36000.0,30.3,30.31,30.29,30.29,36000.0
2021-02-08 11:15:00,30.27,30.31,30.27,30.31,7500.0,30.27,30.31,30.27,30.31,7500.0
2021-02-08 11:20:00,30.31,30.32,30.3,30.31,21000.0,30.31,30.32,30.3,30.31,21000.0
2021-02-08 11:25:00,30.32,30.32,30.29,30.3,28860.0,30.32,30.32,30.29,30.3,28860.0
2021-02-08 11:30:00,30.31,30.32,30.25,30.29,24375.0,30.31,30.32,30.25,30.29,24375.0
2021-02-08 11:35:00,30.25,30.27,30.23,30.24,33750.0,30.25,30.27,30.23,30.24,33750.0
2021-02-08 11:40:00,30.26,30.31,30.26,30.3,21000.0,30.26,30.31,30.26,30.3,21000.0
2021-02-08 11:45:00,30.31,30.34,30.31,30.33,85605.0,30.31,30.34,30.31,30.33,85605.0
2021-02-08 11:50:00,30.34,30.36,30.34,30.36,19785.0,30.34,30.36,30.34,30.36,19785.0
2021-02-08 11:55:00,30.36,30.36,30.32,30.32,27000.0,30.36,30.36,30.32,30.32,27000.0
2021-02-08 12:00:00,30.33,30.33,30.28,30.28,16500.0,30.33,30.33,30.28,30.28,16500.0
2021-02-08 12:05:00,30.29,30.29,30.25,30.26,18645.0,30.29,30.29,30.25,30.26,18645.0
2021-02-08 12:10:00,30.26,30.28,30.26,30.26,21000.0,30.26,30.28,30.26,30.26,21000.0
2021-02-08 12:15:00,30.28,30.29,30.26,30.29,22500.0,30.28,30.29,30.26,30.29,22500.0
2021-02-08 12:20:00,30.29,30.31,30.29,30.31,13500.0,30.29,30.31,30.29,30.31,13500.0
2021-02-08 12:25:00,30.3,30.3,30.27,30.29,47295.0,30.3,30.3,30.27,30.29,47295.0
2021-02-08 12:30:00,30.28,30.3,30.26,30.27,55860.0,30.28,30.3,30.26,30.27,55860.0
2021-02-08 12:35:00,30.28,30.28,30.26,30.26,22500.0,30.28,30.28,30.26,30.26,22500.0
2021-02-08 12:40:00,30.25,30.26,30.24,30.25,28020.0,30.25,30.26,30.24,30.25,28020.0
2021-02-08 12:45:00,30.25,30.26,30.25,30.25,18000.0,30.25,30.26,30.25,30.25,18000.0
2021-02-08 12:50:00,30.25,30.27,30.25,30.27,22665.0,30.25,30.27,30.25,30.27,22665.0
2021-02-08 12:55:00,30.27,30.28,30.25,30.25,38550.0,30.27,30.28,30.25,30.25,38550.0
2021-02-08 13:00:00,30.25,30.27,30.25,30.26,28500.0,30.25,30.27,30.25,30.26,28500.0
2021-02-08 13:05:00,30.26,30.27,30.24,30.24,12000.0,30.26,30.27,30.24,30.24,12000.0
2021-02-08 13:10:00,30.26,30.27,30.26,30.27,19605.0,30.26,30.27,30.26,30.27,19605.0
2021-02-08 13:15:00,30.25,30.26,30.23,30.25,68175.0,30.25,30.26,30.23,30.25,68175.0
2021-02-08 13:20:00,30.24,30.24,30.23,30.24,34515.0,30.24,30.24,30.23,30.24,34515.0
2021-02-08 13:25:00,30.24,30.24,30.21,30.22,22500.0,30.24,30.24,30.21,30.22,22500.0
2021-02-08 13:30:00,30.22,30.22,30.18,30.18,27000.0,30.22,30.22,30.18,30.18,27000.0
2021-02-08 13:35:00,30.18,30.21,30.18,30.21,29880.0,30.18,30.21,30.18,30.21,29880.0
2021-02-08 13:40:00,30.22,30.22,30.19,30.2,39120.0,30.22,30.22,30.19,30.2,39120.0
2021-02-08 13:45:00,30.2,30.23,30.19,30.23,25695.0,30.2,30.23,30.19,30.23,25695.0
2021-02-08 13:50:00,30.24,30.24,30.2,30.2,28500.0,30.24,30.24,30.2,30.2,28500.0
2021-02-08 13:55:00,30.22,30.22,30.2,30.2,13500.0,30.22,30.22,30.2,30.2,13500.0
2021-02-08 14:00:00,30.2,30.22,30.2,30.2,43575.0,30.2,30.22,30.2,30.2,43575.0
2021-02-08 14:05:00,30.2,30.21,30.2,30.21,25500.0,30.2,30.21,30.2,30.21,25500.0
2021-02-08 14:10:00,30.22,30.22,30.19,30.22,36465.0,30.22,30.22,30.19,30.22,36465.0
2021-02-08 14:15:00,30.21,30.22,30.2,30.21,40215.0,30.21,30.22,30.2,30.21,40215.0
2021-02-08 14:20:00,30.2,30.22,30.19,30.22,60345.0,30.2,30.22,30.19,30.22,60345.0
2021-02-08 14:25:00,30.22,30.22,30.18,30.18,43845.0,30.22,30.22,30.18,30.18,43845.0
2021-02-08 14:30:00,30.17,30.22,30.17,30.22,38820.0,30.17,30.22,30.17,30.22,38820.0
2021-02-08 14:35:00,30.2,30.26,30.19,30.23,42180.0,30.2,30.26,30.19,30.23,42180.0
2021-02-08 14:40:00,30.24,30.24,30.22,30.22,39000.0,30.24,30.24,30.22,30.22,39000.0
2021-02-08 14:45:00,30.22,30.24,30.22,30.24,69225.0,30.22,30.24,30.22,30.24,69225.0
2021-02-08 14:50:00,30.24,30.27,30.24,30.26,37500.0,30.24,30.27,30.24,30.26,37500.0
2021-02-08 14:55:00,30.26,30.27,30.24,30.24,84150.0,30.26,30.27,30.24,30.24,84150.0
2021-02-08 15:00:00,30.25,30.27,30.25,30.26,63705.0,30.25,30.27,30.25,30.26,63705.0
2021-02-08 15:05:00,30.26,30.27,30.21,30.21,54030.0,30.26,30.27,30.21,30.21,54030.0
2021-02-08 15:10:00,30.21,30.22,30.19,30.2,24000.0,30.21,30.22,30.19,30.2,24000.0
2021-02-08 15:15:00,30.2,30.2,30.17,30.17,43770.0,30.2,30.2,30.17,30.17,43770.0
2021-02-08 15:20:00,30.17,30.18,30.16,30.17,29715.0,30.17,30.18,30.16,30.17,29715.0
2021-02-08 15:25:00,30.18,30.2,30.16,30.19,71250.0,30.18,30.2,30.16,30.19,71250.0
2021-02-08 15:30:00,30.2,30.21,30.18,30.18,59025.0,30.2,30.21,30.18,30.18,59025.0
2021-02-08 15:35:00,30.18,30.19,30.17,30.19,34230.0,30.18,30.19,30.17,30.19,34230.0
2021-02-08 15:40:00,30.2,30.21,30.19,30.19,100485.0,30.2,30.21,30.19,30.19,100485.0
2021-02-08 15:45:00,30.2,30.21,30.18,30.21,126570.0,30.2,30.21,30.18,30.21,126570.0
2021-02-08 15:50:00,30.19,30.22,30.19,30.2,161385.0,30.19,30.22,30.19,30.2,161385.0
2021-02-08 15:55:00,30.2,30.2,30.15,30.17,422400.0,30.2,30.2,30.15,30.17,422400.0
2021-02-09 09:30:00,30.07,30.28,30.07,30.24,133935.0,30.07,30.28,30.07,30.24,133935.0
2021-02-09 09:35:00,30.24,30.32,30.22,30.28,45000.0,30.24,30.32,30.22,30.28,45000.0
2021-02-09 09:40:00,30.25,30.29,30.21,30.26,25995.0,30.25,30.29,30.21,30.26,25995.0
2021-02-09 09:45:00,30.32,30.32,30.2,30.2,100170.0,30.32,30.32,30.2,30.2,100170.0
2021-02-09 09:50:00,30.16,30.21,30.15,30.2,26640.0,30.16,30.21,30.15,30.2,26640.0
2021-02-09 09:55:00,30.22,30.22,30.13,30.16,57900.0,30.22,30.22,30.13,30.16,57900.0
2021-02-09 10:00:00,30.13,30.13,30.06,30.08,43200.0,30.13,30.13,30.06,30.08,43200.0
2021-02-09 10:05:00,30.08,30.09,29.98,30.05,103605.0,30.08,30.09,29.98,30.05,103605.0
2021-02-09 10:10:00,30.07,30.13,30.03,30.13,36510.0,30.07,30.13,30.03,30.13,36510.0
2021-02-09 10:15:00,30.13,30.18,30.08,30.16,40680.0,30.13,30.18,30.08,30.16,40680.0
2021-02-09 10:20:00,30.16,30.2,30.16,30.18,16500.0,30.16,30.2,30.16,30.18,16500.0
2021-02-09 10:25:00,30.16,30.16,30.06,30.13,60000.0,30.16,30.16,30.06,30.13,60000.0
2021-02-09 10:30:00,30.12,30.18,30.12,30.16,66045.0,30.12,30.18,30.12,30.16,66045.0
2021-02-09 10:35:00,30.17,30.19,30.15,30.15,24195.0,30.17,30.19,30.15,30.15,24195.0
2021-02-09 10:40:00,30.17,30.22,30.17,30.17,38220.0,30.17,30.22,30.17,30.17,38220.0
2021-02-09 10:45:00,30.2,30.2,30.14,30.17,22605.0,30.2,30.2,30.14,30.17,22605.0
2021-02-09 10:50:00,30.2,30.21,30.2,30.21,11805.0,30.2,30.21,30.2,30.21,11805.0
2021-02-09 10:55:00,30.2,30.23,30.18,30.21,36825.0,30.2,30.23,30.18,30.21,36825.0
2021-02-09 11:00:00,30.23,30.23,30.19,30.23,159180.0,30.23,30.23,30.19,30.23,159180.0
2021-02-09 11:05:00,30.21,30.23,30.21,30.23,10740.0,30.21,30.23,30.21,30.23,10740.0
2021-02-09 11:10:00,30.2,30.24,30.19,30.22,48030.0,30.2,30.24,30.19,30.22,48030.0
2021-02-09 11:15:00,30.24,30.25,30.23,30.25,100635.0,30.24,30.25,30.23,30.25,100635.0
2021-02-09 11:20:00,30.23,30.26,30.23,30.24,50505.0,30.23,30.26,30.23,30.24,50505.0
2021-02-09 11:25:00,30.24,30.24,30.21,30.24,21000.0,30.24,30.24,30.21,30.24,21000.0
2021-02-09 11:30:00,30.22,30.26,30.22,30.25,97680.0,30.22,30.26,30.22,30.25,97680.0
2021-02-09 11:35:00,30.26,30.26,30.23,30.24,100530.0,30.26,30.26,30.23,30.24,100530.0
2021-02-09 11:40:00,30.25,30.28,30.25,30.27,106245.0,30.25,30.28,30.25,30.27,106245.0
2021-02-09 11:45:00,30.27,30.29,30.25,30.27,25185.0,30.27,30.29,30.25,30.27,25185.0
2021-02-09 11:50:00,30.27,30.3,30.27,30.29,60000.0,30.27,30.3,30.27,30.29,60000.0
2021-02-09 11:55:00,30.3,30.3,30.28,30.29,19605.0,30.3,30.3,30.28,30.29,19605.0
2021-02-09 12:00:00,30.29,30.29,30.26,30.26,77805.0,30.29,30.29,30.26,30.26,77805.0
2021-02-09 12:05:00,30.24,30.24,30.23,30.23,10500.0,30.24,30.24,30.23,30.23,10500.0
2021-02-09 12:10:00,30.24,30.25,30.2,30.22,58500.0,30.24,30.25,30.2,30.22,58500.0
2021-02-09 12:15:00,30.22,30.27,30.22,30.24,117750.0,30.22,30.27,30.22,30.24,117750.0
2021-02-09 12:20:00,30.25,30.27,30.24,30.26,16755.0,30.25,30.27,30.24,30.26,16755.0
2021-02-09 12:25:00,30.26,30.29,30.26,30.28,12000.0,30.26,30.29,30.26,30.28,12000.0
2021-02-09 12:30:00,30.27,30.3,30.27,30.27,27000.0,30.27,30.3,30.27,30.27,27000.0
2021-02-09 12:35:00,30.26,30.28,30.26,30.27,33000.0,30.26,30.28,30.26,30.27,33000.0
2021-02-09 12:40:00,30.27,30.27,30.25,30.27,22500.0,30.27,30.27,30.25,30.27,22500.0
2021-02-09 12:45:00,30.27,30.28,30.26,30.27,25530.0,30.27,30.28,30.26,30.27,25530.0
2021-02-09 12:50:00,30.26,30.28,30.26,30.27,36915.0,30.26,30.28,30.26,30.27,36915.0
2021-02-09 12:55:00,30.27,30.27,30.19,30.19,25710.0,30.27,30.27,30.19,30.19,25710.0
2021-02-09 13:00:00,30.22,30.25,30.2,30.2,24000.0,30.22,30.25,30.2,30.2,24000.0
2021-02-09 13:05:00,30.2,30.2,30.19,30.19,23655.0,30.2,30.2,30.19,30.19,23655.0
2021-02-09 13:10:00,30.2,30.2,30.19,30.2,41715.0,30.2,30.2,30.19,30.2,41715.0
2021-02-09 13:15:00,30.21,30.22,30.21,30.22,22635.0,30.21,30.22,30.21,30.22,22635.0
2021-02-09 13:20:00,30.21,30.22,30.21,30.21,60285.0,30.21,30.22,30.21,30.21,60285.0
2021-02-09 13:25:00,30.2,30.22,30.2,30.2,21255.0,30.2,30.22,30.2,30.2,21255.0
2021-02-09 13:30:00,30.2,30.2,30.18,30.18,21000.0,30.2,30.2,30.18,30.18,21000.0
2021-02-09 13:35:00,30.17,30.19,30.17,30.19,15000.0,30.17,30.19,30.17,30.19,15000.0
2021-02-09 13:40:00,30.18,30.19,30.15,30.18,17910.0,30.18,30.19,30.15,30.18,17910.0
2021-02-09 13:45:00,30.17,30.22,30.17,30.22,54765.0,30.17,30.22,30.17,30.22,54765.0
2021-02-09 13:50:00,30.2,30.21,30.2,30.2,22350.0,30.2,30.21,30.2,30.2,22350.0
2021-02-09 13:55:00,30.21,30.21,30.21,30.21,4500.0,30.21,30.21,30.21,30.21,4500.0
2021-02-09 14:00:00,30.21,30.23,30.2,30.23,92970.0,30.21,30.23,30.2,30.23,92970.0
2021-02-09 14:05:00,30.23,30.23,30.23,30.23,1500.0,30.23,30.23,30.23,30.23,1500.0
2021-02-09 14:10:00,30.23,30.28,30.23,30.27,79830.0,30.23,30.28,30.23,30.27,79830.0
2021-02-09 14:15:00,30.27,30.27,30.26,30.26,21000.0,30.27,30.27,30.26,30.26,21000.0
2021-02-09 14:20:00,30.26,30.33,30.25,30.32,170340.0,30.26,30.33,30.25,30.32,170340.0
2021-02-09 14:25:00,30.31,30.31,30.29,30.29,13500.0,30.31,30.31,30.29,30.29,13500.0
2021-02-09 14:30:00,30.3,30.31,30.29,30.29,34815.0,30.3,30.31,30.29,30.29,34815.0
2021-02-09 14:35:00,30.3,30.31,30.28,30.28,34950.0,30.3,30.31,30.28,30.28,34950.0
2021-02-09 14:40:00,30.27,30.27,30.27,30.27,3000.0,30.27,30.27,30.27,30.27,3000.0
2021-02-09 14:45:00,30.28,30.29,30.27,30.29,14985.0,30.28,30.29,30.27,30.29,14985.0
2021-02-09 14:50:00,30.28,30.29,30.27,30.27,27435.0,30.28,30.29,30.27,30.27,27435.0
2021-02-09 14:55:00,30.28,30.29,30.27,30.29,41400.0,30.28,30.29,30.27,30.29,41400.0
2021-02-09 15:00:00,30.28,30.3,30.27,30.3,149235.0,30.28,30.3,30.27,30.3,149235.0
2021-02-09 15:05:00,30.3,30.33,30.29,30.3,112110.0,30.3,30.33,30.29,30.3,112110.0
2021-02-09 15:10:00,30.29,30.29,30.25,30.25,27000.0,30.29,30.29,30.25,30.25,27000.0
2021-02-09 15:15:00,30.27,30.28,30.25,30.27,14865.0,30.27,30.28,30.25,30.27,14865.0
2021-02-09 15:20:00,30.27,30.27,30.24,30.26,62985.0,30.27,30.27,30.24,30.26,62985.0
2021-02-09 15:25:00,30.25,30.25,30.23,30.23,34860.0,30.25,30.25,30.23,30.23,34860.0
2021-02-09 15:30:00,30.24,30.24,30.2,30.24,57330.0,30.24,30.24,30.2,30.24,57330.0
2021-02-09 15:35:00,30.23,30.23,30.2,30.2,73470.0,30.23,30.23,30.2,30.2,73470.0
2021-02-09 15:40:00,30.2,30.22,30.19,30.2,125010.0,30.2,30.22,30.19,30.2,125010.0
2021-02-09 15:45:00,30.2,30.24,30.2,30.22,125310.0,30.2,30.24,30.2,30.22,125310.0
2021-02-09 15:50:00,30.2,30.21,30.15,30.2,194265.0,30.2,30.21,30.15,30.2,194265.0
2021-02-09 15:55:00,30.19,30.24,30.18,30.22,391935.0,30.19,30.24,30.18,30.22,391935.0
2021-02-10 09:30:00,30.44,30.45,30.14,30.14,257550.0,30.44,30.45,30.14,30.14,257550.0
2021-02-10 09:35:00,30.17,30.26,30.12,30.13,86970.0,30.17,30.26,30.12,30.13,86970.0
2021-02-10 09:40:00,30.12,30.18,30.1,30.16,42465.0,30.12,30.18,30.1,30.16,42465.0
2021-02-10 09:45:00,30.16,30.2,30.12,30.13,33300.0,30.16,30.2,30.12,30.13,33300.0
2021-02-10 09:50:00,30.11,30.17,30.05,30.17,54000.0,30.11,30.17,30.05,30.17,54000.0
2021-02-10 09:55:00,30.17,30.18,30.06,30.07,91515.0,30.17,30.18,30.06,30.07,91515.0
2021-02-10 10:00:00,30.11,30.22,30.1,30.21,98730.0,30.11,30.22,30.1,30.21,98730.0
2021-02-10 10:05:00,30.22,30.24,30.12,30.15,59100.0,30.22,30.24,30.12,30.15,59100.0
2021-02-10 10:10:00,30.12,30.13,29.94,29.94,160395.0,30.12,30.13,29.94,29.94,160395.0
2021-02-10 10:15:00,29.94,29.97,29.83,29.94,107220.0,29.94,29.97,29.83,29.94,107220.0
2021-02-10 10:20:00,29.94,30.04,29.89,30.02,100995.0,29.94,30.04,29.89,30.02,100995.0
2021-02-10 10:25:00,30.05,30.15,30.02,30.15,46740.0,30.05,30.15,30.02,30.15,46740.0
2021-02-10 10:30:00,30.13,30.17,30.07,30.07,36000.0,30.13,30.17,30.07,30.07,36000.0
2021-02-10 10:35:00,30.1,30.11,30.04,30.09,64500.0,30.1,30.11,30.04,30.09,64500.0
2021-02-10 10:40:00,30.09,30.12,30.06,30.06,27360.0,30.09,30.12,30.06,30.06,27360.0
2021-02-10 10:45:00,30.09,30.1,29.98,30.06,77010.0,30.09,30.1,29.98,30.06,77010.0
2021-02-10 10:50:00,30.07,30.07,30.01,30.03,44700.0,30.07,30.07,30.01,30.03,44700.0
2021-02-10 10:55:00,30.05,30.05,29.99,30.03,48000.0,30.05,30.05,29.99,30.03,48000.0
2021-02-10 11:00:00,30.03,30.1,30.02,30.1,25620.0,30.03,30.1,30.02,30.1,25620.0
2021-02-10 11:05:00,30.11,30.18,30.09,30.12,335955.0,30.11,30.18,30.09,30.12,335955.0
2021-02-10 11:10:00,30.11,30.14,30.08,30.11,112425.0,30.11,30.14,30.08,30.11,112425.0
2021-02-10 11:15:00,30.08,30.14,30.05,30.13,49080.0,30.08,30.14,30.05,30.13,49080.0
2021-02-10 11:20:00,30.13,30.14,30.06,30.1,55395.0,30.13,30.14,30.06,30.1,55395.0
2021-02-10 11:25:00,30.1,30.12,30.06,30.06,51120.0,30.1,30.12,30.06,30.06,51120.0
2021-02-10 11:30:00,30.06,30.15,30.03,30.15,71325.0,30.06,30.15,30.03,30.15,71325.0
2021-02-10 11:35:00,30.19,30.22,30.14,30.2,60225.0,30.19,30.22,30.14,30.2,60225.0
2021-02-10 11:40:00,30.18,30.2,30.18,30.2,8850.0,30.18,30.2,30.18,30.2,8850.0
2021-02-10 11:45:00,30.19,30.24,30.14,30.14,53100.0,30.19,30.24,30.14,30.14,53100.0
2021-02-10 11:50:00,30.17,30.23,30.17,30.21,69120.0,30.17,30.23,30.17,30.21,69120.0
2021-02-10 11:55:00,30.21,30.22,30.19,30.2,48000.0,30.21,30.22,30.19,30.2,48000.0
2021-02-10 12:00:00,30.18,30.18,30.13,30.15,32205.0,30.18,30.18,30.13,30.15,32205.0
2021-02-10 12:05:00,30.15,30.21,30.09,30.2,96780.0,30.15,30.21,30.09,30.2,96780.0
2021-02-10 12:10:00,30.2,30.23,30.15,30.21,116280.0,30.2,30.23,30.15,30.21,116280.0
2021-02-10 12:15:00,30.23,30.25,30.21,30.24,40650.0,30.23,30.25,30.21,30.24,40650.0
2021-02-10 12:20:00,30.25,30.3,30.2,30.2,42660.0,30.25,30.3,30.2,30.2,42660.0
2021-02-10 12:25:00,30.22,30.26,30.22,30.25,30450.0,30.22,30.26,30.22,30.25,30450.0
2021-02-10 12:30:00,30.28,30.28,30.2,30.2,71310.0,30.28,30.28,30.2,30.2,71310.0
2021-02-10 12:35:00,30.21,30.23,30.19,30.2,54285.0,30.21,30.23,30.19,30.2,54285.0
2021-02-10 12:40:00,30.22,30.24,30.21,30.22,43650.0,30.22,30.24,30.21,30.22,43650.0
2021-02-10 12:45:00,30.21,30.25,30.21,30.23,147645.0,30.21,30.25,30.21,30.23,147645.0
2021-02-10 12:50:00,30.22,30.31,30.22,30.29,158400.0,30.22,30.31,30.22,30.29,158400.0
2021-02-10 12:55:00,30.31,30.35,30.3,30.31,39945.0,30.31,30.35,30.3,30.31,39945.0
2021-02-10 13:00:00,30.29,30.3,30.28,30.3,15000.0,30.29,30.3,30.28,30.3,15000.0
2021-02-10 13:05:00,30.29,30.31,30.28,30.31,37500.0,30.29,30.31,30.28,30.31,37500.0
2021-02-10 13:10:00,30.31,30.34,30.31,30.32,70500.0,30.31,30.34,30.31,30.32,70500.0
2021-02-10 13:15:00,30.33,30.33,30.26,30.26,43500.0,30.33,30.33,30.26,30.26,43500.0
2021-02-10 13:20:00,30.26,30.3,30.26,30.3,43350.0,30.26,30.3,30.26,30.3,43350.0
2021-02-10 13:25:00,30.31,30.31,30.29,30.29,37500.0,30.31,30.31,30.29,30.29,37500.0
2021-02-10 13:30:00,30.3,30.31,30.28,30.28,33045.0,30.3,30.31,30.28,30.28,33045.0
2021-02-10 13:35:00,30.29,30.31,30.28,30.3,35250.0,30.29,30.31,30.28,30.3,35250.0
2021-02-10 13:40:00,30.31,30.34,30.29,30.33,49005.0,30.31,30.34,30.29,30.33,49005.0
2021-02-10 13:45:00,30.34,30.35,30.32,30.33,28500.0,30.34,30.35,30.32,30.33,28500.0
2021-02-10 13:50:00,30.33,30.33,30.3,30.3,58500.0,30.33,30.33,30.3,30.3,58500.0
2021-02-10 13:55:00,30.31,30.34,30.21,30.23,107835.0,30.31,30.34,30.21,30.23,107835.0
2021-02-10 14:00:00,30.22,30.35,30.22,30.33,66030.0,30.22,30.35,30.22,30.33,66030.0
2021-02-10 14:05:00,30.34,30.37,30.33,30.37,31935.0,30.34,30.37,30.33,30.37,31935.0
2021-02-10 14:10:00,30.37,30.42,30.35,30.42,36855.0,30.37,30.42,30.35,30.42,36855.0
2021-02-10 14:15:00,30.4,30.43,30.4,30.43,51600.0,30.4,30.43,30.4,30.43,51600.0
2021-02-10 14:20:00,30.41,30.45,30.41,30.44,40500.0,30.41,30.45,30.41,30.44,40500.0
2021-02-10 14:25:00,30.43,30.44,30.4,30.41,88455.0,30.43,30.44,30.4,30.41,88455.0
2021-02-10 14:30:00,30.42,30.45,30.41,30.45,48000.0,30.42,30.45,30.41,30.45,48000.0
2021-02-10 14:35:00,30.47,30.51,30.47,30.47,72000.0,30.47,30.51,30.47,30.47,72000.0
2021-02-10 14:40:00,30.46,30.47,30.42,30.44,68535.0,30.46,30.47,30.42,30.44,68535.0
2021-02-10 14:45:00,30.44,30.44,30.38,30.38,27000.0,30.44,30.44,30.38,30.38,27000.0
2021-02-10 14:50:00,30.39,30.42,30.39,30.39,59850.0,30.39,30.42,30.39,30.39,59850.0
2021-02-10 14:55:00,30.39,30.43,30.39,30.43,45000.0,30.39,30.43,30.39,30.43,45000.0
2021-02-10 15:00:00,30.44,30.44,30.4,30.42,46665.0,30.44,30.44,30.4,30.42,46665.0
2021-02-10 15:05:00,30.42,30.42,30.37,30.38,41100.0,30.42,30.42,30.37,30.38,41100.0
2021-02-10 15:10:00,30.35,30.39,30.35,30.38,70500.0,30.35,30.39,30.35,30.38,70500.0
2021-02-10 15:15:00,30.38,30.4,30.38,30.38,70800.0,30.38,30.4,30.38,30.38,70800.0
2021-02-10 15:20:00,30.38,30.39,30.32,30.34,82395.0,30.38,30.39,30.32,30.34,82395.0
2021-02-10 15:25:00,30.35,30.38,30.34,30.34,57705.0,30.35,30.38,30.34,30.34,57705.0
2021-02-10 15:30:00,30.34,30.37,30.33,30.35,113070.0,30.34,30.37,30.33,30.35,113070.0
2021-02-10 15:35:00,30.35,30.36,30.33,30.34,95745.0,30.35,30.36,30.33,30.34,95745.0
2021-02-10 15:40:00,30.34,30.35,30.26,30.27,109500.0,30.34,30.35,30.26,30.27,109500.0
2021-02-10 15:45:00,30.27,30.34,30.27,30.32,131925.0,30.27,30.34,30.27,30.32,131925.0
2021-02-10 15:50:00,30.31,30.46,30.29,30.4,410040.0,30.31,30.46,30.29,30.4,410040.0
2021-02-10 15:55:00,30.4,30.52,30.39,30.45,768105.0,30.4,30.52,30.39,30.45,768105.0
2021-02-11 09:30:00,30.27,30.6,30.22,30.56,184485.0,30.27,30.6,30.22,30.56,184485.0
2021-02-11 09:35:00,30.55,30.6,30.2,30.24,103800.0,30.55,30.6,30.2,30.24,103800.0
2021-02-11 09:40:00,30.25,30.25,29.87,29.88,69990.0,30.25,30.25,29.87,29.88,69990.0
2021-02-11 09:45:00,29.76,29.81,29.63,29.8,157245.0,29.76,29.81,29.63,29.8,157245.0
2021-02-11 09:50:00,29.82,29.82,29.54,29.63,143295.0,29.82,29.82,29.54,29.63,143295.0
2021-02-11 09:55:00,29.67,29.67,29.28,29.45,494685.0,29.67,29.67,29.28,29.45,494685.0
2021-02-11 10:00:00,29.48,29.61,29.42,29.52,223200.0,29.48,29.61,29.42,29.52,223200.0
2021-02-11 10:05:00,29.56,29.57,29.35,29.46,177750.0,29.56,29.57,29.35,29.46,177750.0
2021-02-11 10:10:00,29.46,29.56,29.44,29.52,90750.0,29.46,29.56,29.44,29.52,90750.0
2021-02-11 10:15:00,29.51,29.55,29.46,29.46,208170.0,29.51,29.55,29.46,29.46,208170.0
2021-02-11 10:20:00,29.46,29.55,29.4,29.4,168255.0,29.46,29.55,29.4,29.4,168255.0
2021-02-11 10:25:00,29.4,29.46,29.29,29.39,325605.0,29.4,29.46,29.29,29.39,325605.0
2021-02-11 10:30:00,29.39,29.39,29.17,29.23,141825.0,29.39,29.39,29.17,29.23,141825.0
2021-02-11 10:35:00,29.22,29.31,29.18,29.31,214140.0,29.22,29.31,29.18,29.31,214140.0
2021-02-11 10:40:00,29.29,29.3,29.22,29.29,122520.0,29.29,29.3,29.22,29.29,122520.0
2021-02-11 10:45:00,29.3,29.32,29.23,29.26,114375.0,29.3,29.32,29.23,29.26,114375.0
2021-02-11 10:50:00,29.27,29.37,29.25,29.36,182520.0,29.27,29.37,29.25,29.36,182520.0
2021-02-11 10:55:00,29.36,29.45,29.34,29.34,152355.0,29.36,29.45,29.34,29.34,152355.0
2021-02-11 11:00:00,29.36,29.37,29.3,29.37,42330.0,29.36,29.37,29.3,29.37,42330.0
2021-02-11 11:05:00,29.35,29.36,29.32,29.36,47040.0,29.35,29.36,29.32,29.36,47040.0
2021-02-11 11:10:00,29.37,29.38,29.32,29.32,47700.0,29.37,29.38,29.32,29.32,47700.0
2021-02-11 11:15:00,29.32,29.33,29.29,29.32,124620.0,29.32,29.33,29.29,29.32,124620.0
2021-02-11 11:20:00,29.32,29.34,29.27,29.34,97035.0,29.32,29.34,29.27,29.34,97035.0
2021-02-11 11:25:00,29.34,29.35,29.32,29.35,41040.0,29.34,29.35,29.32,29.35,41040.0
2021-02-11 11:30:00,29.34,29.37,29.3,29.31,54540.0,29.34,29.37,29.3,29.31,54540.0
2021-02-11 11:35:00,29.29,29.33,29.29,29.33,57045.0,29.29,29.33,29.29,29.33,57045.0
2021-02-11 11:40:00,29.33,29.34,29.29,29.29,87225.0,29.33,29.34,29.29,29.29,87225.0
2021-02-11 11:45:00,29.27,29.27,29.13,29.16,113025.0,29.27,29.27,29.13,29.16,113025.0
2021-02-11 11:50:00,29.14,29.28,29.14,29.2,107025.0,29.14,29.28,29.14,29.2,107025.0
2021-02-11 11:55:00,29.19,29.25,29.19,29.25,72165.0,29.19,29.25,29.19,29.25,72165.0
2021-02-11 12:00:00,29.25,29.25,29.14,29.14,73185.0,29.25,29.25,29.14,29.14,73185.0
2021-02-11 12:05:00,29.1,29.14,29.09,29.12,136605.0,29.1,29.14,29.09,29.12,136605.0
2021-02-11 12:10:00,29.13,29.14,29.01,29.04,120450.0,29.13,29.14,29.01,29.04,120450.0
2021-02-11 12:15:00,29.03,29.03,28.95,28.98,246285.0,29.03,29.03,28.95,28.98,246285.0
2021-02-11 12:20:00,29.0,29.12,28.98,29.12,71310.0,29.0,29.12,28.98,29.12,71310.0
2021-02-11 12:25:00,29.11,29.15,29.03,29.03,186210.0,29.11,29.15,29.03,29.03,186210.0
2021-02-11 12:30:00,28.99,28.99,28.93,28.96,72540.0,28.99,28.99,28.93,28.96,72540.0
2021-02-11 12:35:00,28.96,28.97,28.89,28.89,59295.0,28.96,28.97,28.89,28.89,59295.0
2021-02-11 12:40:00,28.89,28.91,28.73,28.75,173685.0,28.89,28.91,28.73,28.75,173685.0
2021-02-11 12:45:00,28.74,28.79,28.67,28.7,370800.0,28.74,28.79,28.67,28.7,370800.0
2021-02-11 12:50:00,28.7,28.74,28.69,28.72,65790.0,28.7,28.74,28.69,28.72,65790.0
2021-02-11 12:55:00,28.71,28.81,28.7,28.81,114030.0,28.71,28.81,28.7,28.81,114030.0
2021-02-11 13:00:00,28.81,28.87,28.78,28.86,167355.0,28.81,28.87,28.78,28.86,167355.0
2021-02-11 13:05:00,28.86,28.92,28.86,28.88,163020.0,28.86,28.92,28.86,28.88,163020.0
2021-02-11 13:10:00,28.87,28.9,28.85,28.88,91500.0,28.87,28.9,28.85,28.88,91500.0
2021-02-11 13:15:00,28.87,28.96,28.87,28.96,175035.0,28.87,28.96,28.87,28.96,175035.0
2021-02-11 13:20:00,28.96,28.96,28.9,28.92,170655.0,28.96,28.96,28.9,28.92,170655.0
2021-02-11 13:25:00,28.93,28.94,28.92,28.94,139575.0,28.93,28.94,28.92,28.94,139575.0
2021-02-11 13:30:00,28.94,28.94,28.89,28.89,90750.0,28.94,28.94,28.89,28.89,90750.0
2021-02-11 13:35:00,28.9,28.91,28.89,28.91,182220.0,28.9,28.91,28.89,28.91,182220.0
2021-02-11 13:40:00,28.9,28.93,28.86,28.86,125295.0,28.9,28.93,28.86,28.86,125295.0
2021-02-11 13:45:00,28.87,28.87,28.76,28.81,69000.0,28.87,28.87,28.76,28.81,69000.0
2021-02-11 13:50:00,28.83,28.88,28.83,28.87,75465.0,28.83,28.88,28.83,28.87,75465.0
2021-02-11 13:55:00,28.86,28.89,28.86,28.86,109050.0,28.86,28.89,28.86,28.86,109050.0
2021-02-11 14:00:00,28.84,28.84,28.75,28.77,137640.0,28.84,28.84,28.75,28.77,137640.0
2021-02-11 14:05:00,28.77,28.77,28.71,28.71,75765.0,28.77,28.77,28.71,28.71,75765.0
2021-02-11 14:10:00,28.72,28.72,28.67,28.69,147780.0,28.72,28.72,28.67,28.69,147780.0
2021-02-11 14:15:00,28.71,28.9,28.7,28.87,156345.0,28.71,28.9,28.7,28.87,156345.0
2021-02-11 14:20:00,28.87,28.88,28.82,28.84,77145.0,28.87,28.88,28.82,28.84,77145.0
2021-02-11 14:25:00,28.84,28.87,28.83,28.85,107145.0,28.84,28.87,28.83,28.85,107145.0
2021-02-11 14:30:00,28.85,28.87,28.8,28.83,94710.0,28.85,28.87,28.8,28.83,94710.0
2021-02-11 14:35:00,28.84,28.84,28.79,28.79,69000.0,28.84,28.84,28.79,28.79,69000.0
2021-02-11 14:40:00,28.8,28.87,28.8,28.85,151335.0,28.8,28.87,28.8,28.85,151335.0
2021-02-11 14:45:00,28.85,28.9,28.84,28.89,326745.0,28.85,28.9,28.84,28.89,326745.0
2021-02-11 14:50:00,28.89,28.89,28.84,28.85,76515.0,28.89,28.89,28.84,28.85,76515.0
2021-02-11 14:55:00,28.85,28.87,28.81,28.87,69000.0,28.85,28.87,28.81,28.87,69000.0
2021-02-11 15:00:00,28.86,28.88,28.85,28.88,137370.0,28.86,28.88,28.85,28.88,137370.0
2021-02-11 15:05:00,28.87,28.88,28.84,28.86,199755.0,28.87,28.88,28.84,28.86,199755.0
2021-02-11 15:10:00,28.85,28.9,28.85,28.89,229095.0,28.85,28.9,28.85,28.89,229095.0
2021-02-11 15:15:00,28.9,28.9,28.88,28.89,145890.0,28.9,28.9,28.88,28.89,145890.0
2021-02-11 15:20:00,28.89,28.94,28.87,28.94,204525.0,28.89,28.94,28.87,28.94,204525.0
2021-02-11 15:25:00,28.95,28.96,28.89,28.9,179580.0,28.95,28.96,28.89,28.9,179580.0
2021-02-11 15:30:00,28.9,28.92,28.81,28.92,317010.0,28.9,28.92,28.81,28.92,317010.0
2021-02-11 15:35:00,28.91,28.91,28.85,28.88,195495.0,28.91,28.91,28.85,28.88,195495.0
2021-02-11 15:40:00,28.88,28.91,28.82,28.84,226080.0,28.88,28.91,28.82,28.84,226080.0
2021-02-11 15:45:00,28.85,28.85,28.8,28.84,219960.0,28.85,28.85,28.8,28.84,219960.0
2021-02-11 15:50:00,28.84,28.84,28.78,28.8,520845.0,28.84,28.84,28.78,28.8,520845.0
2021-02-11 15:55:00,28.79,28.9,28.73,28.88,674925.0,28.79,28.9,28.73,28.88,674925.0
2021-02-12 09:30:00,28.83,29.04,28.74,29.02,178890.0,28.83,29.04,28.74,29.02,178890.0
2021-02-12 09:35:00,29.02,29.12,28.95,29.01,36150.0,29.02,29.12,28.95,29.01,36150.0
2021-02-12 09:40:00,29.0,29.0,28.85,28.87,94410.0,29.0,29.0,28.85,28.87,94410.0
2021-02-12 09:45:00,28.87,28.91,28.85,28.9,40500.0,28.87,28.91,28.85,28.9,40500.0
2021-02-12 09:50:00,28.91,28.95,28.89,28.92,44955.0,28.91,28.95,28.89,28.92,44955.0
2021-02-12 09:55:00,28.92,28.96,28.89,28.94,67365.0,28.92,28.96,28.89,28.94,67365.0
2021-02-12 10:00:00,28.98,29.02,28.95,29.0,89655.0,28.98,29.02,28.95,29.0,89655.0
2021-02-12 10:05:00,28.97,28.97,28.87,28.87,25755.0,28.97,28.97,28.87,28.87,25755.0
2021-02-12 10:10:00,28.87,28.87,28.83,28.85,34470.0,28.87,28.87,28.83,28.85,34470.0
2021-02-12 10:15:00,28.87,28.87,28.78,28.78,44055.0,28.87,28.87,28.78,28.78,44055.0
2021-02-12 10:20:00,28.79,28.83,28.77,28.82,26625.0,28.79,28.83,28.77,28.82,26625.0
2021-02-12 10:25:00,28.83,28.83,28.8,28.82,33645.0,28.83,28.83,28.8,28.82,33645.0
2021-02-12 10:30:00,28.82,28.97,28.82,28.97,59280.0,28.82,28.97,28.82,28.97,59280.0
2021-02-12 10:35:00,28.96,28.99,28.93,28.99,57225.0,28.96,28.99,28.93,28.99,57225.0
2021-02-12 10:40:00,28.99,28.99,28.94,28.97,43800.0,28.99,28.99,28.94,28.97,43800.0
2021-02-12 10:45:00,28.95,28.95,28.92,28.92,34500.0,28.95,28.95,28.92,28.92,34500.0
2021-02-12 10:50:00,28.93,28.93,28.9,28.91,33495.0,28.93,28.93,28.9,28.91,33495.0
2021-02-12 10:55:00,28.91,28.91,28.85,28.85,44580.0,28.91,28.91,28.85,28.85,44580.0
2021-02-12 11:00:00,28.83,28.84,28.81,28.81,43395.0,28.83,28.84,28.81,28.81,43395.0
2021-02-12 11:05:00,28.8,28.81,28.76,28.81,31515.0,28.8,28.81,28.76,28.81,31515.0
2021-02-12 11:10:00,28.81,28.83,28.76,28.76,15765.0,28.81,28.83,28.76,28.76,15765.0
2021-02-12 11:15:00,28.76,28.79,28.74,28.79,91125.0,28.76,28.79,28.74,28.79,91125.0
2021-02-12 11:20:00,28.78,28.81,28.78,28.81,26160.0,28.78,28.81,28.78,28.81,26160.0
2021-02-12 11:25:00,28.8,28.8,28.78,28.78,26250.0,28.8,28.8,28.78,28.78,26250.0
2021-02-12 11:30:00,28.8,28.81,28.79,28.8,18000.0,28.8,28.81,28.79,28.8,18000.0
2021-02-12 11:35:00,28.8,28.8,28.75,28.75,31500.0,28.8,28.8,28.75,28.75,31500.0
2021-02-12 11:40:00,28.76,28.78,28.76,28.77,25500.0,28.76,28.78,28.76,28.77,25500.0
2021-02-12 11:45:00,28.78,28.81,28.78,28.8,21225.0,28.78,28.81,28.78,28.8,21225.0
2021-02-12 11:50:00,28.82,28.84,28.82,28.83,27000.0,28.82,28.84,28.82,28.83,27000.0
2021-02-12 11:55:00,28.82,28.91,28.81,28.89,469740.0,28.82,28.91,28.81,28.89,469740.0
2021-02-12 12:00:00,28.9,28.91,28.83,28.83,48645.0,28.9,28.91,28.83,28.83,48645.0
2021-02-12 12:05:00,28.83,28.83,28.72,28.72,43500.0,28.83,28.83,28.72,28.72,43500.0
2021-02-12 12:10:00,28.72,28.72,28.6,28.62,40275.0,28.72,28.72,28.6,28.62,40275.0
2021-02-12 12:15:00,28.64,28.65,28.62,28.62,32385.0,28.64,28.65,28.62,28.62,32385.0
2021-02-12 12:20:00,28.62,28.68,28.62,28.68,63615.0,28.62,28.68,28.62,28.68,63615.0
2021-02-12 12:25:00,28.67,28.7,28.65,28.69,30180.0,28.67,28.7,28.65,28.69,30180.0
2021-02-12 12:30:00,28.67,28.68,28.66,28.67,28500.0,28.67,28.68,28.66,28.67,28500.0
2021-02-12 12:35:00,28.65,28.65,28.61,28.62,24000.0,28.65,28.65,28.61,28.62,24000.0
2021-02-12 12:40:00,28.63,28.65,28.6,28.6,27300.0,28.63,28.65,28.6,28.6,27300.0
2021-02-12 12:45:00,28.6,28.61,28.59,28.6,33150.0,28.6,28.61,28.59,28.6,33150.0
2021-02-12 12:50:00,28.61,28.7,28.61,28.69,34695.0,28.61,28.7,28.61,28.69,34695.0
2021-02-12 12:55:00,28.68,28.68,28.67,28.67,38790.0,28.68,28.68,28.67,28.67,38790.0
2021-02-12 13:00:00,28.66,28.67,28.64,28.66,36615.0,28.66,28.67,28.64,28.66,36615.0
2021-02-12 13:05:00,28.64,28.64,28.6,28.62,29115.0,28.64,28.64,28.6,28.62,29115.0
2021-02-12 13:10:00,28.62,28.66,28.61,28.66,47595.0,28.62,28.66,28.61,28.66,47595.0
2021-02-12 13:15:00,28.67,28.72,28.67,28.69,94890.0,28.67,28.72,28.67,28.69,94890.0
2021-02-12 13:20:00,28.69,28.71,28.66,28.68,46545.0,28.69,28.71,28.66,28.68,46545.0
2021-02-12 13:25:00,28.69,28.69,28.67,28.67,15000.0,28.69,28.69,28.67,28.67,15000.0
2021-02-12 13:30:00,28.69,28.72,28.69,28.7,40890.0,28.69,28.72,28.69,28.7,40890.0
2021-02-12 13:35:00,28.72,28.72,28.69,28.69,45750.0,28.72,28.72,28.69,28.69,45750.0
2021-02-12 13:40:00,28.68,28.72,28.67,28.7,49845.0,28.68,28.72,28.67,28.7,49845.0
2021-02-12 13:45:00,28.7,28.74,28.69,28.74,64500.0,28.7,28.74,28.69,28.74,64500.0
2021-02-12 13:50:00,28.74,28.75,28.71,28.71,87600.0,28.74,28.75,28.71,28.71,87600.0
2021-02-12 13:55:00,28.7,28.74,28.7,28.72,48000.0,28.7,28.74,28.7,28.72,48000.0
2021-02-12 14:00:00,28.73,28.73,28.7,28.7,39000.0,28.73,28.73,28.7,28.7,39000.0
2021-02-12 14:05:00,28.69,28.71,28.69,28.71,32850.0,28.69,28.71,28.69,28.71,32850.0
2021-02-12 14:10:00,28.7,28.72,28.7,28.72,27000.0,28.7,28.72,28.7,28.72,27000.0
2021-02-12 14:15:00,28.72,28.72,28.69,28.69,34500.0,28.72,28.72,28.69,28.69,34500.0
2021-02-12 14:20:00,28.7,28.71,28.7,28.7,15750.0,28.7,28.71,28.7,28.7,15750.0
2021-02-12 14:25:00,28.7,28.71,28.69,28.7,59115.0,28.7,28.71,28.69,28.7,59115.0
2021-02-12 14:30:00,28.69,28.71,28.69,28.71,48765.0,28.69,28.71,28.69,28.71,48765.0
2021-02-12 14:35:00,28.7,28.71,28.7,28.71,28200.0,28.7,28.71,28.7,28.71,28200.0
2021-02-12 14:40:00,28.7,28.71,28.7,28.7,27000.0,28.7,28.71,28.7,28.7,27000.0
2021-02-12 14:45:00,28.7,28.73,28.7,28.72,48900.0,28.7,28.73,28.7,28.72,48900.0
2021-02-12 14:50:00,28.71,28.72,28.69,28.69,68040.0,28.71,28.72,28.69,28.69,68040.0
2021-02-12 14:55:00,28.7,28.71,28.7,28.71,46215.0,28.7,28.71,28.7,28.71,46215.0
2021-02-12 15:00:00,28.72,28.72,28.69,28.71,37500.0,28.72,28.72,28.69,28.71,37500.0
2021-02-12 15:05:00,28.71,28.73,28.71,28.73,49500.0,28.71,28.73,28.71,28.73,49500.0
2021-02-12 15:10:00,28.73,28.73,28.72,28.72,56205.0,28.73,28.73,28.72,28.72,56205.0
2021-02-12 15:15:00,28.72,28.77,28.72,28.77,129735.0,28.72,28.77,28.72,28.77,129735.0
2021-02-12 15:20:00,28.78,28.78,28.75,28.77,89745.0,28.78,28.78,28.75,28.77,89745.0
2021-02-12 15:25:00,28.76,28.77,28.75,28.76,47625.0,28.76,28.77,28.75,28.76,47625.0
2021-02-12 15:30:00,28.74,28.77,28.74,28.77,87150.0,28.74,28.77,28.74,28.77,87150.0
2021-02-12 15:35:00,28.77,28.77,28.75,28.76,102900.0,28.77,28.77,28.75,28.76,102900.0
2021-02-12 15:40:00,28.76,28.78,28.76,28.77,186525.0,28.76,28.78,28.76,28.77,186525.0
2021-02-12 15:45:00,28.77,28.78,28.76,28.77,165915.0,28.77,28.78,28.76,28.77,165915.0
2021-02-12 15:50:00,28.79,28.93,28.77,28.91,387495.0,28.79,28.93,28.77,28.91,387495.0
2021-02-12 15:55:00,28.91,28.92,28.84,28.87,446865.0,28.91,28.92,28.84,28.87,446865.0
2021-02-16 09:30:00,28.85,29.08,28.79,29.06,124515.0,28.85,29.08,28.79,29.06,124515.0
2021-02-16 09:35:00,29.07,29.07,28.92,28.97,51420.0,29.07,29.07,28.92,28.97,51420.0
2021-02-16 09:40:00,29.01,29.19,29.01,29.19,125595.0,29.01,29.19,29.01,29.19,125595.0
2021-02-16 09:45:00,29.19,29.27,29.13,29.22,889275.0,29.19,29.27,29.13,29.22,889275.0
2021-02-16 09:50:00,29.23,29.23,29.16,29.18,53505.0,29.23,29.23,29.16,29.18,53505.0
2021-02-16 09:55:00,29.2,29.21,29.08,29.13,46020.0,29.2,29.21,29.08,29.13,46020.0
2021-02-16 10:00:00,29.13,29.15,29.1,29.13,162405.0,29.13,29.15,29.1,29.13,162405.0
2021-02-16 10:05:00,29.15,29.18,29.14,29.17,86505.0,29.15,29.18,29.14,29.17,86505.0
2021-02-16 10:10:00,29.2,29.21,29.13,29.13,67980.0,29.2,29.21,29.13,29.13,67980.0
2021-02-16 10:15:00,29.11,29.13,29.06,29.08,250665.0,29.11,29.13,29.06,29.08,250665.0
2021-02-16 10:20:00,29.1,29.11,29.06,29.07,28095.0,29.1,29.11,29.06,29.07,28095.0
2021-02-16 10:25:00,29.07,29.22,29.07,29.19,132975.0,29.07,29.22,29.07,29.19,132975.0
2021-02-16 10:30:00,29.21,29.25,29.16,29.17,200040.0,29.21,29.25,29.16,29.17,200040.0
2021-02-16 10:35:00,29.17,29.17,29.1,29.12,18000.0,29.17,29.17,29.1,29.12,18000.0
2021-02-16 10:40:00,29.13,29.15,29.09,29.09,22530.0,29.13,29.15,29.09,29.09,22530.0
2021-02-16 10:45:00,29.07,29.09,29.0,29.03,49875.0,29.07,29.09,29.0,29.03,49875.0
2021-02-16 10:50:00,29.01,29.04,28.98,28.98,55665.0,29.01,29.04,28.98,28.98,55665.0
2021-02-16 10:55:00,28.98,29.08,28.97,29.08,24000.0,28.98,29.08,28.97,29.08,24000.0
2021-02-16 11:00:00,29.06,29.09,29.06,29.09,37725.0,29.06,29.09,29.06,29.09,37725.0
2021-02-16 11:05:00,29.08,29.16,29.07,29.16,66420.0,29.08,29.16,29.07,29.16,66420.0
2021-02-16 11:10:00,29.17,29.23,29.17,29.22,48435.0,29.17,29.23,29.17,29.22,48435.0
2021-02-16 11:15:00,29.2,29.21,29.17,29.19,26415.0,29.2,29.21,29.17,29.19,26415.0
2021-02-16 11:20:00,29.19,29.21,29.16,29.2,36375.0,29.19,29.21,29.16,29.2,36375.0
2021-02-16 11:25:00,29.19,29.23,29.17,29.22,63615.0,29.19,29.23,29.17,29.22,63615.0
2021-02-16 11:30:00,29.24,29.24,29.17,29.19,36000.0,29.24,29.24,29.17,29.19,36000.0
2021-02-16 11:35:00,29.22,29.31,29.22,29.31,109995.0,29.22,29.31,29.22,29.31,109995.0
2021-02-16 11:40:00,29.3,29.33,29.27,29.28,132960.0,29.3,29.33,29.27,29.28,132960.0
2021-02-16 11:45:00,29.28,29.33,29.24,29.25,347160.0,29.28,29.33,29.24,29.25,347160.0
2021-02-16 11:50:00,29.21,29.27,29.21,29.27,196530.0,29.21,29.27,29.21,29.27,196530.0
2021-02-16 11:55:00,29.26,29.3,29.25,29.27,160980.0,29.26,29.3,29.25,29.27,160980.0
2021-02-16 12:00:00,29.27,29.43,29.27,29.41,96120.0,29.27,29.43,29.27,29.41,96120.0
2021-02-16 12:05:00,29.4,29.4,29.33,29.33,111120.0,29.4,29.4,29.33,29.33,111120.0
2021-02-16 12:10:00,29.34,29.42,29.34,29.38,60000.0,29.34,29.42,29.34,29.38,60000.0
2021-02-16 12:15:00,29.38,29.39,29.36,29.39,73500.0,29.38,29.39,29.36,29.39,73500.0
2021-02-16 12:20:00,29.38,29.39,29.37,29.38,76800.0,29.38,29.39,29.37,29.38,76800.0
2021-02-16 12:25:00,29.38,29.41,29.37,29.41,22500.0,29.38,29.41,29.37,29.41,22500.0
2021-02-16 12:30:00,29.4,29.4,29.36,29.37,34995.0,29.4,29.4,29.36,29.37,34995.0
2021-02-16 12:35:00,29.36,29.38,29.34,29.35,73800.0,29.36,29.38,29.34,29.35,73800.0
2021-02-16 12:40:00,29.36,29.4,29.35,29.4,35760.0,29.36,29.4,29.35,29.4,35760.0
2021-02-16 12:45:00,29.4,29.43,29.36,29.36,99855.0,29.4,29.43,29.36,29.36,99855.0
2021-02-16 12:50:00,29.35,29.36,29.33,29.33,152355.0,29.35,29.36,29.33,29.33,152355.0
2021-02-16 12:55:00,29.32,29.45,29.32,29.45,60750.0,29.32,29.45,29.32,29.45,60750.0
2021-02-16 13:00:00,29.46,29.46,29.42,29.45,31500.0,29.46,29.46,29.42,29.45,31500.0
2021-02-16 13:05:00,29.45,29.49,29.43,29.49,46665.0,29.45,29.49,29.43,29.49,46665.0
2021-02-16 13:10:00,29.49,29.53,29.49,29.5,49560.0,29.49,29.53,29.49,29.5,49560.0
2021-02-16 13:15:00,29.52,29.52,29.44,29.48,78435.0,29.52,29.52,29.44,29.48,78435.0
2021-02-16 13:20:00,29.48,29.51,29.46,29.48,51000.0,29.48,29.51,29.46,29.48,51000.0
2021-02-16 13:25:00,29.48,29.5,29.47,29.48,34485.0,29.48,29.5,29.47,29.48,34485.0
2021-02-16 13:30:00,29.49,29.51,29.49,29.49,33150.0,29.49,29.51,29.49,29.49,33150.0
2021-02-16 13:35:00,29.48,29.5,29.45,29.48,57750.0,29.48,29.5,29.45,29.48,57750.0
2021-02-16 13:40:00,29.49,29.51,29.48,29.51,35625.0,29.49,29.51,29.48,29.51,35625.0
2021-02-16 13:45:00,29.51,29.51,29.49,29.51,50070.0,29.51,29.51,29.49,29.51,50070.0
2021-02-16 13:50:00,29.51,29.52,29.49,29.5,48615.0,29.51,29.52,29.49,29.5,48615.0
2021-02-16 13:55:00,29.5,29.53,29.5,29.52,47055.0,29.5,29.53,29.5,29.52,47055.0
2021-02-16 14:00:00,29.52,29.53,29.49,29.5,95775.0,29.52,29.53,29.49,29.5,95775.0
2021-02-16 14:05:00,29.5,29.5,29.44,29.46,82965.0,29.5,29.5,29.44,29.46,82965.0
2021-02-16 14:10:00,29.45,29.49,29.45,29.47,34500.0,29.45,29.49,29.45,29.47,34500.0
2021-02-16 14:15:00,29.47,29.52,29.47,29.52,32265.0,29.47,29.52,29.47,29.52,32265.0
2021-02-16 14:20:00,29.5,29.51,29.48,29.48,39000.0,29.5,29.51,29.48,29.48,39000.0
2021-02-16 14:25:00,29.48,29.49,29.43,29.48,51000.0,29.48,29.49,29.43,29.48,51000.0
2021-02-16 14:30:00,29.48,29.49,29.44,29.48,54000.0,29.48,29.49,29.44,29.48,54000.0
2021-02-16 14:35:00,29.48,29.48,29.46,29.47,30000.0,29.48,29.48,29.46,29.47,30000.0
2021-02-16 14:40:00,29.48,29.48,29.47,29.47,18330.0,29.48,29.48,29.47,29.47,18330.0
2021-02-16 14:45:00,29.48,29.48,29.45,29.46,39000.0,29.48,29.48,29.45,29.46,39000.0
2021-02-16 14:50:00,29.45,29.47,29.44,29.44,65790.0,29.45,29.47,29.44,29.44,65790.0
2021-02-16 14:55:00,29.44,29.48,29.44,29.47,29175.0,29.44,29.48,29.44,29.47,29175.0
2021-02-16 15:00:00,29.46,29.47,29.43,29.45,42000.0,29.46,29.47,29.43,29.45,42000.0
2021-02-16 15:05:00,29.46,29.47,29.43,29.44,63225.0,29.46,29.47,29.43,29.44,63225.0
2021-02-16 15:10:00,29.44,29.44,29.41,29.42,63315.0,29.44,29.44,29.41,29.42,63315.0
2021-02-16 15:15:00,29.43,29.45,29.43,29.45,84840.0,29.43,29.45,29.43,29.45,84840.0
2021-02-16 15:20:00,29.45,29.46,29.42,29.45,77925.0,29.45,29.46,29.42,29.45,77925.0
2021-02-16 15:25:00,29.44,29.48,29.44,29.47,62775.0,29.44,29.48,29.44,29.47,62775.0
2021-02-16 15:30:00,29.46,29.46,29.42,29.45,72060.0,29.46,29.46,29.42,29.45,72060.0
2021-02-16 15:35:00,29.46,29.48,29.44,29.44,83325.0,29.46,29.48,29.44,29.44,83325.0
2021-02-16 15:40:00,29.44,29.44,29.42,29.44,87345.0,29.44,29.44,29.42,29.44,87345.0
2021-02-16 15:45:00,29.44,29.48,29.41,29.45,129300.0,29.44,29.48,29.41,29.45,129300.0
2021-02-16 15:50:00,29.46,29.58,29.45,29.57,348675.0,29.46,29.58,29.45,29.57,348675.0
2021-02-16 15:55:00,29.56,29.56,29.52,29.52,352365.0,29.56,29.56,29.52,29.52,352365.0
2021-02-17 09:30:00,29.46,29.51,29.36,29.51,150195.0,29.46,29.51,29.36,29.51,150195.0
2021-02-17 09:35:00,29.55,29.63,29.48,29.63,66420.0,29.55,29.63,29.48,29.63,66420.0
2021-02-17 09:40:00,29.62,29.79,29.62,29.65,82260.0,29.62,29.79,29.62,29.65,82260.0
2021-02-17 09:45:00,29.66,29.66,29.47,29.49,145500.0,29.66,29.66,29.47,29.49,145500.0
2021-02-17 09:50:00,29.46,29.56,29.46,29.51,64575.0,29.46,29.56,29.46,29.51,64575.0
2021-02-17 09:55:00,29.59,29.59,29.46,29.48,31530.0,29.59,29.59,29.46,29.48,31530.0
2021-02-17 10:00:00,29.43,29.54,29.4,29.44,93855.0,29.43,29.54,29.4,29.44,93855.0
2021-02-17 10:05:00,29.45,29.52,29.41,29.52,44955.0,29.45,29.52,29.41,29.52,44955.0
2021-02-17 10:10:00,29.5,29.5,29.38,29.38,64785.0,29.5,29.5,29.38,29.38,64785.0
2021-02-17 10:15:00,29.39,29.44,29.39,29.43,74235.0,29.39,29.44,29.39,29.43,74235.0
2021-02-17 10:20:00,29.44,29.49,29.42,29.49,66330.0,29.44,29.49,29.42,29.49,66330.0
2021-02-17 10:25:00,29.49,29.5,29.45,29.45,53190.0,29.49,29.5,29.45,29.45,53190.0
2021-02-17 10:30:00,29.47,29.5,29.47,29.48,37500.0,29.47,29.5,29.47,29.48,37500.0
2021-02-17 10:35:00,29.47,29.5,29.46,29.48,19500.0,29.47,29.5,29.46,29.48,19500.0
2021-02-17 10:40:00,29.46,29.46,29.39,29.43,46650.0,29.46,29.46,29.39,29.43,46650.0
2021-02-17 10:45:00,29.43,29.53,29.41,29.52,52800.0,29.43,29.53,29.41,29.52,52800.0
2021-02-17 10:50:00,29.5,29.5,29.39,29.45,31500.0,29.5,29.5,29.39,29.45,31500.0
2021-02-17 10:55:00,29.45,29.46,29.42,29.42,21000.0,29.45,29.46,29.42,29.42,21000.0
2021-02-17 11:00:00,29.41,29.41,29.37,29.38,19500.0,29.41,29.41,29.37,29.38,19500.0
2021-02-17 11:05:00,29.41,29.42,29.39,29.39,57435.0,29.41,29.42,29.39,29.39,57435.0
2021-02-17 11:10:00,29.4,29.41,29.35,29.41,51735.0,29.4,29.41,29.35,29.41,51735.0
2021-02-17 11:15:00,29.4,29.44,29.4,29.44,18000.0,29.4,29.44,29.4,29.44,18000.0
2021-02-17 11:20:00,29.44,29.46,29.42,29.42,15000.0,29.44,29.46,29.42,29.42,15000.0
2021-02-17 11:25:00,29.44,29.47,29.43,29.47,49260.0,29.44,29.47,29.43,29.47,49260.0
2021-02-17 11:30:00,29.45,29.48,29.42,29.43,47730.0,29.45,29.48,29.42,29.43,47730.0
2021-02-17 11:35:00,29.45,29.46,29.39,29.44,57000.0,29.45,29.46,29.39,29.44,57000.0
2021-02-17 11:40:00,29.43,29.46,29.4,29.46,103500.0,29.43,29.46,29.4,29.46,103500.0
2021-02-17 11:45:00,29.45,29.49,29.42,29.44,250770.0,29.45,29.49,29.42,29.44,250770.0
2021-02-17 11:50:00,29.42,29.46,29.41,29.43,269445.0,29.42,29.46,29.41,29.43,269445.0
2021-02-17 11:55:00,29.42,29.51,29.4,29.5,30000.0,29.42,29.51,29.4,29.5,30000.0
2021-02-17 12:00:00,29.51,29.59,29.51,29.59,52530.0,29.51,29.59,29.51,29.59,52530.0
2021-02-17 12:05:00,29.6,29.64,29.6,29.6,47055.0,29.6,29.64,29.6,29.6,47055.0
2021-02-17 12:10:00,29.61,29.63,29.61,29.63,25875.0,29.61,29.63,29.61,29.63,25875.0
2021-02-17 12:15:00,29.64,29.73,29.64,29.72,53895.0,29.64,29.73,29.64,29.72,53895.0
2021-02-17 12:20:00,29.71,29.74,29.69,29.74,54750.0,29.71,29.74,29.69,29.74,54750.0
2021-02-17 12:25:00,29.72,29.75,29.72,29.73,68895.0,29.72,29.75,29.72,29.73,68895.0
2021-02-17 12:30:00,29.74,29.75,29.74,29.75,13470.0,29.74,29.75,29.74,29.75,13470.0
2021-02-17 12:35:00,29.74,29.74,29.7,29.71,24255.0,29.74,29.74,29.7,29.71,24255.0
2021-02-17 12:40:00,29.71,29.72,29.68,29.72,39000.0,29.71,29.72,29.68,29.72,39000.0
2021-02-17 12:45:00,29.7,29.71,29.67,29.67,251250.0,29.7,29.71,29.67,29.67,251250.0
2021-02-17 12:50:00,29.67,29.68,29.65,29.65,101205.0,29.67,29.68,29.65,29.65,101205.0
2021-02-17 12:55:00,29.66,29.66,29.62,29.65,45105.0,29.66,29.66,29.62,29.65,45105.0
2021-02-17 13:00:00,29.66,29.67,29.57,29.57,18000.0,29.66,29.67,29.57,29.57,18000.0
2021-02-17 13:05:00,29.58,29.59,29.58,29.58,19500.0,29.58,29.59,29.58,29.58,19500.0
2021-02-17 13:10:00,29.57,29.59,29.57,29.59,30000.0,29.57,29.59,29.57,29.59,30000.0
2021-02-17 13:15:00,29.59,29.63,29.59,29.63,12000.0,29.59,29.63,29.59,29.63,12000.0
2021-02-17 13:20:00,29.63,29.68,29.62,29.66,51480.0,29.63,29.68,29.62,29.66,51480.0
2021-02-17 13:25:00,29.64,29.69,29.64,29.68,70500.0,29.64,29.69,29.64,29.68,70500.0
2021-02-17 13:30:00,29.69,29.72,29.69,29.7,34500.0,29.69,29.72,29.69,29.7,34500.0
2021-02-17 13:35:00,29.71,29.72,29.69,29.72,190305.0,29.71,29.72,29.69,29.72,190305.0
2021-02-17 13:40:00,29.72,29.77,29.7,29.77,230970.0,29.72,29.77,29.7,29.77,230970.0
2021-02-17 13:45:00,29.77,29.81,29.77,29.81,31650.0,29.77,29.81,29.77,29.81,31650.0
2021-02-17 13:50:00,29.82,29.88,29.82,29.87,75465.0,29.82,29.88,29.82,29.87,75465.0
2021-02-17 13:55:00,29.87,29.87,29.83,29.83,23160.0,29.87,29.87,29.83,29.83,23160.0
2021-02-17 14:00:00,29.82,29.85,29.79,29.85,24000.0,29.82,29.85,29.79,29.85,24000.0
2021-02-17 14:05:00,29.86,29.86,29.83,29.84,58500.0,29.86,29.86,29.83,29.84,58500.0
2021-02-17 14:10:00,29.84,29.86,29.84,29.85,22500.0,29.84,29.86,29.84,29.85,22500.0
2021-02-17 14:15:00,29.86,29.87,29.83,29.83,48000.0,29.86,29.87,29.83,29.83,48000.0
2021-02-17 14:20:00,29.82,29.83,29.77,29.8,78615.0,29.82,29.83,29.77,29.8,78615.0
2021-02-17 14:25:00,29.81,29.81,29.78,29.8,24225.0,29.81,29.81,29.78,29.8,24225.0
2021-02-17 14:30:00,29.79,29.8,29.78,29.8,27165.0,29.79,29.8,29.78,29.8,27165.0
2021-02-17 14:35:00,29.79,29.83,29.77,29.81,48000.0,29.79,29.83,29.77,29.81,48000.0
2021-02-17 14:40:00,29.81,29.84,29.81,29.84,22500.0,29.81,29.84,29.81,29.84,22500.0
2021-02-17 14:45:00,29.84,29.88,29.84,29.85,36000.0,29.84,29.88,29.84,29.85,36000.0
2021-02-17 14:50:00,29.84,29.86,29.84,29.85,45000.0,29.84,29.86,29.84,29.85,45000.0
2021-02-17 14:55:00,29.86,29.87,29.83,29.86,53085.0,29.86,29.87,29.83,29.86,53085.0
2021-02-17 15:00:00,29.85,29.86,29.83,29.85,40500.0,29.85,29.86,29.83,29.85,40500.0
2021-02-17 15:05:00,29.87,29.89,29.85,29.88,82500.0,29.87,29.89,29.85,29.88,82500.0
2021-02-17 15:10:00,29.88,29.88,29.85,29.85,135600.0,29.88,29.88,29.85,29.85,135600.0
2021-02-17 15:15:00,29.87,29.88,29.85,29.86,135420.0,29.87,29.88,29.85,29.86,135420.0
2021-02-17 15:20:00,29.87,29.92,29.87,29.91,155280.0,29.87,29.92,29.87,29.91,155280.0
2021-02-17 15:25:00,29.9,29.91,29.86,29.87,197175.0,29.9,29.91,29.86,29.87,197175.0
2021-02-17 15:30:00,29.86,29.9,29.85,29.87,96165.0,29.86,29.9,29.85,29.87,96165.0
2021-02-17 15:35:00,29.87,29.9,29.86,29.88,88575.0,29.87,29.9,29.86,29.88,88575.0
2021-02-17 15:40:00,29.89,29.89,29.83,29.83,57000.0,29.89,29.89,29.83,29.83,57000.0
2021-02-17 15:45:00,29.83,29.91,29.83,29.89,109605.0,29.83,29.91,29.83,29.89,109605.0
2021-02-17 15:50:00,29.9,29.91,29.83,29.85,264900.0,29.9,29.91,29.83,29.85,264900.0
2021-02-17 15:55:00,29.85,29.85,29.81,29.83,329775.0,29.85,29.85,29.81,29.83,329775.0
2021-02-18 09:30:00,29.48,29.79,29.48,29.76,96450.0,29.48,29.79,29.48,29.76,96450.0
2021-02-18 09:35:00,29.79,29.8,29.73,29.73,58800.0,29.79,29.8,29.73,29.73,58800.0
2021-02-18 09:40:00,29.7,29.76,29.7,29.76,48600.0,29.7,29.76,29.7,29.76,48600.0
2021-02-18 09:45:00,29.74,29.84,29.73,29.8,136065.0,29.74,29.84,29.73,29.8,136065.0
2021-02-18 09:50:00,29.8,29.8,29.75,29.76,40650.0,29.8,29.8,29.75,29.76,40650.0
2021-02-18 09:55:00,29.75,29.76,29.72,29.74,41745.0,29.75,29.76,29.72,29.74,41745.0
2021-02-18 10:00:00,29.74,29.76,29.72,29.72,22680.0,29.74,29.76,29.72,29.72,22680.0
2021-02-18 10:05:00,29.71,29.71,29.65,29.69,139500.0,29.71,29.71,29.65,29.69,139500.0
2021-02-18 10:10:00,29.69,29.73,29.67,29.7,115650.0,29.69,29.73,29.67,29.7,115650.0
2021-02-18 10:15:00,29.69,29.75,29.68,29.75,68835.0,29.69,29.75,29.68,29.75,68835.0
2021-02-18 10:20:00,29.74,29.75,29.67,29.7,120735.0,29.74,29.75,29.67,29.7,120735.0
2021-02-18 10:25:00,29.71,29.74,29.7,29.73,60000.0,29.71,29.74,29.7,29.73,60000.0
2021-02-18 10:30:00,29.7,29.75,29.69,29.73,103665.0,29.7,29.75,29.69,29.73,103665.0
2021-02-18 10:35:00,29.7,29.74,29.67,29.7,78000.0,29.7,29.74,29.67,29.7,78000.0
2021-02-18 10:40:00,29.7,29.75,29.7,29.75,167670.0,29.7,29.75,29.7,29.75,167670.0
2021-02-18 10:45:00,29.74,29.74,29.68,29.68,156375.0,29.74,29.74,29.68,29.68,156375.0
2021-02-18 10:50:00,29.69,29.7,29.67,29.69,60000.0,29.69,29.7,29.67,29.69,60000.0
2021-02-18 10:55:00,29.68,29.7,29.65,29.65,34515.0,29.68,29.7,29.65,29.65,34515.0
2021-02-18 11:00:00,29.64,29.67,29.61,29.65,70590.0,29.64,29.67,29.61,29.65,70590.0
2021-02-18 11:05:00,29.64,29.66,29.62,29.65,30000.0,29.64,29.66,29.62,29.65,30000.0
2021-02-18 11:10:00,29.66,29.71,29.66,29.71,37500.0,29.66,29.71,29.66,29.71,37500.0
2021-02-18 11:15:00,29.72,29.76,29.68,29.68,31500.0,29.72,29.76,29.68,29.68,31500.0
2021-02-18 11:20:00,29.69,29.71,29.68,29.68,25500.0,29.69,29.71,29.68,29.68,25500.0
2021-02-18 11:25:00,29.7,29.7,29.67,29.67,45000.0,29.7,29.7,29.67,29.67,45000.0
2021-02-18 11:30:00,29.68,29.71,29.67,29.71,40500.0,29.68,29.71,29.67,29.71,40500.0
2021-02-18 11:35:00,29.73,29.76,29.68,29.72,277485.0,29.73,29.76,29.68,29.72,277485.0
2021-02-18 11:40:00,29.73,29.74,29.71,29.72,46560.0,29.73,29.74,29.71,29.72,46560.0
2021-02-18 11:45:00,29.71,29.79,29.71,29.78,42000.0,29.71,29.79,29.71,29.78,42000.0
2021-02-18 11:50:00,29.78,29.8,29.75,29.77,28350.0,29.78,29.8,29.75,29.77,28350.0
2021-02-18 11:55:00,29.76,29.77,29.73,29.77,28500.0,29.76,29.77,29.73,29.77,28500.0
2021-02-18 12:00:00,29.75,29.77,29.72,29.72,36000.0,29.75,29.77,29.72,29.72,36000.0
2021-02-18 12:05:00,29.7,29.74,29.69,29.74,128655.0,29.7,29.74,29.69,29.74,128655.0
2021-02-18 12:10:00,29.72,29.77,29.72,29.75,19500.0,29.72,29.77,29.72,29.75,19500.0
2021-02-18 12:15:00,29.78,29.85,29.78,29.85,13500.0,29.78,29.85,29.78,29.85,13500.0
2021-02-18 12:20:00,29.83,29.91,29.82,29.91,40500.0,29.83,29.91,29.82,29.91,40500.0
2021-02-18 12:25:00,29.9,29.9,29.81,29.82,43545.0,29.9,29.9,29.81,29.82,43545.0
2021-02-18 12:30:00,29.82,29.83,29.81,29.82,49515.0,29.82,29.83,29.81,29.82,49515.0
2021-02-18 12:35:00,29.83,29.87,29.82,29.85,26595.0,29.83,29.87,29.82,29.85,26595.0
2021-02-18 12:40:00,29.85,29.86,29.84,29.84,42225.0,29.85,29.86,29.84,29.84,42225.0
2021-02-18 12:45:00,29.84,29.9,29.84,29.89,51000.0,29.84,29.9,29.84,29.89,51000.0
2021-02-18 12:50:00,29.88,29.89,29.88,29.89,10680.0,29.88,29.89,29.88,29.89,10680.0
2021-02-18 12:55:00,29.89,29.91,29.89,29.91,14100.0,29.89,29.91,29.89,29.91,14100.0
2021-02-18 13:00:00,29.9,29.91,29.87,29.89,29160.0,29.9,29.91,29.87,29.89,29160.0
2021-02-18 13:05:00,29.91,29.91,29.89,29.9,18735.0,29.91,29.91,29.89,29.9,18735.0
2021-02-18 13:10:00,29.9,29.91,29.9,29.9,22500.0,29.9,29.91,29.9,29.9,22500.0
2021-02-18 13:15:00,29.89,29.94,29.89,29.93,31710.0,29.89,29.94,29.89,29.93,31710.0
2021-02-18 13:20:00,29.92,29.98,29.91,29.96,33300.0,29.92,29.98,29.91,29.96,33300.0
2021-02-18 13:25:00,29.95,29.98,29.93,29.98,15000.0,29.95,29.98,29.93,29.98,15000.0
2021-02-18 13:30:00,29.99,30.03,29.99,30.0,42000.0,29.99,30.03,29.99,30.0,42000.0
2021-02-18 13:35:00,30.01,30.05,30.01,30.05,39915.0,30.01,30.05,30.01,30.05,39915.0
2021-02-18 13:40:00,30.04,30.06,30.02,30.04,43500.0,30.04,30.06,30.02,30.04,43500.0
2021-02-18 13:45:00,30.05,30.06,30.03,30.05,27390.0,30.05,30.06,30.03,30.05,27390.0
2021-02-18 13:50:00,30.03,30.06,30.03,30.05,27885.0,30.03,30.06,30.03,30.05,27885.0
2021-02-18 13:55:00,30.07,30.07,30.05,30.06,43950.0,30.07,30.07,30.05,30.06,43950.0
2021-02-18 14:00:00,30.06,30.13,30.06,30.13,26970.0,30.06,30.13,30.06,30.13,26970.0
2021-02-18 14:05:00,30.15,30.15,30.11,30.11,11055.0,30.15,30.15,30.11,30.11,11055.0
2021-02-18 14:10:00,30.11,30.15,30.11,30.15,16500.0,30.11,30.15,30.11,30.15,16500.0
2021-02-18 14:15:00,30.16,30.17,30.14,30.14,18150.0,30.16,30.17,30.14,30.14,18150.0
2021-02-18 14:20:00,30.15,30.23,30.14,30.21,96000.0,30.15,30.23,30.14,30.21,96000.0
2021-02-18 14:25:00,30.2,30.25,30.18,30.25,27885.0,30.2,30.25,30.18,30.25,27885.0
2021-02-18 14:30:00,30.24,30.27,30.23,30.26,24000.0,30.24,30.27,30.23,30.26,24000.0
2021-02-18 14:35:00,30.26,30.29,30.26,30.29,49245.0,30.26,30.29,30.26,30.29,49245.0
2021-02-18 14:40:00,30.3,30.34,30.3,30.33,41055.0,30.3,30.34,30.3,30.33,41055.0
2021-02-18 14:45:00,30.34,30.41,30.34,30.41,171780.0,30.34,30.41,30.34,30.41,171780.0
2021-02-18 14:50:00,30.39,30.41,30.37,30.37,72450.0,30.39,30.41,30.37,30.37,72450.0
2021-02-18 14:55:00,30.36,30.36,30.32,30.33,57390.0,30.36,30.36,30.32,30.33,57390.0
2021-02-18 15:00:00,30.33,30.4,30.33,30.4,66015.0,30.33,30.4,30.33,30.4,66015.0
2021-02-18 15:05:00,30.4,30.44,30.38,30.42,107385.0,30.4,30.44,30.38,30.42,107385.0
2021-02-18 15:10:00,30.4,30.44,30.39,30.44,68895.0,30.4,30.44,30.39,30.44,68895.0
2021-02-18 15:15:00,30.44,30.47,30.44,30.44,63240.0,30.44,30.47,30.44,30.44,63240.0
2021-02-18 15:20:00,30.46,30.46,30.43,30.43,88920.0,30.46,30.46,30.43,30.43,88920.0
2021-02-18 15:25:00,30.44,30.52,30.44,30.52,163695.0,30.44,30.52,30.44,30.52,163695.0
2021-02-18 15:30:00,30.53,30.53,30.43,30.46,133665.0,30.53,30.53,30.43,30.46,133665.0
2021-02-18 15:35:00,30.48,30.5,30.46,30.49,143925.0,30.48,30.5,30.46,30.49,143925.0
2021-02-18 15:40:00,30.48,30.49,30.44,30.49,110850.0,30.48,30.49,30.44,30.49,110850.0
2021-02-18 15:45:00,30.49,30.55,30.49,30.53,273270.0,30.49,30.55,30.49,30.53,273270.0
2021-02-18 15:50:00,30.54,30.64,30.54,30.62,459435.0,30.54,30.64,30.54,30.62,459435.0
2021-02-18 15:55:00,30.61,30.63,30.56,30.57,665625.0,30.61,30.63,30.56,30.57,665625.0
2021-02-19 09:30:00,30.67,30.7,30.42,30.49,323265.0,30.67,30.7,30.42,30.49,323265.0
2021-02-19 09:35:00,30.49,30.5,30.24,30.24,89535.0,30.49,30.5,30.24,30.24,89535.0
2021-02-19 09:40:00,30.2,30.26,30.2,30.26,57180.0,30.2,30.26,30.2,30.26,57180.0
2021-02-19 09:45:00,30.23,30.3,30.19,30.3,70500.0,30.23,30.3,30.19,30.3,70500.0
2021-02-19 09:50:00,30.3,30.52,30.3,30.44,51000.0,30.3,30.52,30.3,30.44,51000.0
2021-02-19 09:55:00,30.47,30.57,30.47,30.53,76035.0,30.47,30.57,30.47,30.53,76035.0
2021-02-19 10:00:00,30.53,30.53,30.45,30.48,45000.0,30.53,30.53,30.45,30.48,45000.0
2021-02-19 10:05:00,30.47,30.47,30.42,30.44,75870.0,30.47,30.47,30.42,30.44,75870.0
2021-02-19 10:10:00,30.45,30.52,30.45,30.51,25695.0,30.45,30.52,30.45,30.51,25695.0
2021-02-19 10:15:00,30.52,30.55,30.48,30.48,65670.0,30.52,30.55,30.48,30.48,65670.0
2021-02-19 10:20:00,30.46,30.5,30.42,30.5,41730.0,30.46,30.5,30.42,30.5,41730.0
2021-02-19 10:25:00,30.49,30.52,30.45,30.5,37680.0,30.49,30.52,30.45,30.5,37680.0
2021-02-19 10:30:00,30.5,30.51,30.44,30.47,43860.0,30.5,30.51,30.44,30.47,43860.0
2021-02-19 10:35:00,30.49,30.49,30.43,30.43,74985.0,30.49,30.49,30.43,30.43,74985.0
2021-02-19 10:40:00,30.41,30.45,30.35,30.36,45960.0,30.41,30.45,30.35,30.36,45960.0
2021-02-19 10:45:00,30.37,30.38,30.34,30.34,57120.0,30.37,30.38,30.34,30.34,57120.0
2021-02-19 10:50:00,30.36,30.39,30.35,30.37,27015.0,30.36,30.39,30.35,30.37,27015.0
2021-02-19 10:55:00,30.39,30.44,30.39,30.43,22875.0,30.39,30.44,30.39,30.43,22875.0
2021-02-19 11:00:00,30.45,30.49,30.45,30.49,21600.0,30.45,30.49,30.45,30.49,21600.0
2021-02-19 11:05:00,30.49,30.53,30.49,30.53,24330.0,30.49,30.53,30.49,30.53,24330.0
2021-02-19 11:10:00,30.52,30.53,30.48,30.52,24465.0,30.52,30.53,30.48,30.52,24465.0
2021-02-19 11:15:00,30.53,30.55,30.51,30.53,57420.0,30.53,30.55,30.51,30.53,57420.0
2021-02-19 11:20:00,30.54,30.56,30.54,30.56,7500.0,30.54,30.56,30.54,30.56,7500.0
2021-02-19 11:25:00,30.57,30.59,30.55,30.59,42705.0,30.57,30.59,30.55,30.59,42705.0
2021-02-19 11:30:00,30.61,30.64,30.6,30.62,31500.0,30.61,30.64,30.6,30.62,31500.0
2021-02-19 11:35:00,30.64,30.77,30.64,30.76,45000.0,30.64,30.77,30.64,30.76,45000.0
2021-02-19 11:40:00,30.75,30.79,30.72,30.77,113595.0,30.75,30.79,30.72,30.77,113595.0
2021-02-19 11:45:00,30.78,30.78,30.75,30.75,38970.0,30.78,30.78,30.75,30.75,38970.0
2021-02-19 11:50:00,30.75,30.79,30.74,30.74,39870.0,30.75,30.79,30.74,30.74,39870.0
2021-02-19 11:55:00,30.74,30.76,30.73,30.74,42765.0,30.74,30.76,30.73,30.74,42765.0
2021-02-19 12:00:00,30.74,30.74,30.67,30.68,61350.0,30.74,30.74,30.67,30.68,61350.0
2021-02-19 12:05:00,30.68,30.7,30.66,30.69,21885.0,30.68,30.7,30.66,30.69,21885.0
2021-02-19 12:10:00,30.7,30.72,30.7,30.72,28500.0,30.7,30.72,30.7,30.72,28500.0
2021-02-19 12:15:00,30.72,30.76,30.69,30.69,66135.0,30.72,30.76,30.69,30.69,66135.0
2021-02-19 12:20:00,30.67,30.68,30.63,30.65,39000.0,30.67,30.68,30.63,30.65,39000.0
2021-02-19 12:25:00,30.65,30.71,30.65,30.69,50985.0,30.65,30.71,30.65,30.69,50985.0
2021-02-19 12:30:00,30.68,30.74,30.68,30.72,100920.0,30.68,30.74,30.68,30.72,100920.0
2021-02-19 12:35:00,30.75,30.8,30.74,30.8,100800.0,30.75,30.8,30.74,30.8,100800.0
2021-02-19 12:40:00,30.8,30.8,30.75,30.77,20475.0,30.8,30.8,30.75,30.77,20475.0
2021-02-19 12:45:00,30.77,30.77,30.72,30.73,24915.0,30.77,30.77,30.72,30.73,24915.0
2021-02-19 12:50:00,30.73,30.77,30.72,30.72,53790.0,30.73,30.77,30.72,30.72,53790.0
2021-02-19 12:55:00,30.71,30.74,30.69,30.71,65085.0,30.71,30.74,30.69,30.71,65085.0
2021-02-19 13:00:00,30.7,30.7,30.66,30.68,37080.0,30.7,30.7,30.66,30.68,37080.0
2021-02-19 13:05:00,30.68,30.71,30.67,30.69,103995.0,30.68,30.71,30.67,30.69,103995.0
2021-02-19 13:10:00,30.71,30.72,30.67,30.69,58500.0,30.71,30.72,30.67,30.69,58500.0
2021-02-19 13:15:00,30.69,30.77,30.68,30.74,48000.0,30.69,30.77,30.68,30.74,48000.0
2021-02-19 13:20:00,30.74,30.74,30.71,30.73,19500.0,30.74,30.74,30.71,30.73,19500.0
2021-02-19 13:25:00,30.74,30.78,30.74,30.75,49500.0,30.74,30.78,30.74,30.75,49500.0
2021-02-19 13:30:00,30.75,30.77,30.75,30.75,18000.0,30.75,30.77,30.75,30.75,18000.0
2021-02-19 13:35:00,30.76,30.77,30.75,30.77,36000.0,30.76,30.77,30.75,30.77,36000.0
2021-02-19 13:40:00,30.76,30.76,30.73,30.75,22500.0,30.76,30.76,30.73,30.75,22500.0
2021-02-19 13:45:00,30.73,30.74,30.71,30.72,30195.0,30.73,30.74,30.71,30.72,30195.0
2021-02-19 13:50:00,30.73,30.79,30.72,30.78,29625.0,30.73,30.79,30.72,30.78,29625.0
2021-02-19 13:55:00,30.76,30.81,30.76,30.81,56400.0,30.76,30.81,30.76,30.81,56400.0
2021-02-19 14:00:00,30.81,30.81,30.79,30.79,21000.0,30.81,30.81,30.79,30.79,21000.0
2021-02-19 14:05:00,30.78,30.81,30.76,30.78,44610.0,30.78,30.81,30.76,30.78,44610.0
2021-02-19 14:10:00,30.77,30.81,30.76,30.8,39000.0,30.77,30.81,30.76,30.8,39000.0
2021-02-19 14:15:00,30.79,30.81,30.77,30.79,25500.0,30.79,30.81,30.77,30.79,25500.0
2021-02-19 14:20:00,30.78,30.8,30.77,30.77,82140.0,30.78,30.8,30.77,30.77,82140.0
2021-02-19 14:25:00,30.79,30.81,30.77,30.8,95865.0,30.79,30.81,30.77,30.8,95865.0
2021-02-19 14:30:00,30.82,30.84,30.81,30.84,63720.0,30.82,30.84,30.81,30.84,63720.0
2021-02-19 14:35:00,30.82,30.86,30.82,30.86,29910.0,30.82,30.86,30.82,30.86,29910.0
2021-02-19 14:40:00,30.87,30.93,30.87,30.9,52860.0,30.87,30.93,30.87,30.9,52860.0
2021-02-19 14:45:00,30.88,30.9,30.87,30.88,19500.0,30.88,30.9,30.87,30.88,19500.0
2021-02-19 14:50:00,30.88,30.89,30.86,30.88,57000.0,30.88,30.89,30.86,30.88,57000.0
2021-02-19 14:55:00,30.88,30.9,30.88,30.9,33105.0,30.88,30.9,30.88,30.9,33105.0
2021-02-19 15:00:00,30.89,30.9,30.85,30.87,158715.0,30.89,30.9,30.85,30.87,158715.0
2021-02-19 15:05:00,30.87,30.89,30.86,30.89,100050.0,30.87,30.89,30.86,30.89,100050.0
2021-02-19 15:10:00,30.91,30.97,30.91,30.93,45000.0,30.91,30.97,30.91,30.93,45000.0
2021-02-19 15:15:00,30.93,30.96,30.91,30.92,55035.0,30.93,30.96,30.91,30.92,55035.0
2021-02-19 15:20:00,30.91,30.91,30.81,30.82,493500.0,30.91,30.91,30.81,30.82,493500.0
2021-02-19 15:25:00,30.79,30.79,30.73,30.75,42000.0,30.79,30.79,30.73,30.75,42000.0
2021-02-19 15:30:00,30.75,30.79,30.7,30.71,111720.0,30.75,30.79,30.7,30.71,111720.0
2021-02-19 15:35:00,30.7,30.71,30.67,30.71,64575.0,30.7,30.71,30.67,30.71,64575.0
2021-02-19 15:40:00,30.7,30.71,30.66,30.68,111795.0,30.7,30.71,30.66,30.68,111795.0
2021-02-19 15:45:00,30.69,30.82,30.69,30.76,103500.0,30.69,30.82,30.69,30.76,103500.0
2021-02-19 15:50:00,30.78,30.78,30.68,30.7,240045.0,30.78,30.78,30.68,30.7,240045.0
2021-02-19 15:55:00,30.7,30.72,30.66,30.69,260295.0,30.7,30.72,30.66,30.69,260295.0
2021-02-22 09:30:00,30.59,30.59,30.48,30.48,76560.0,30.59,30.59,30.48,30.48,76560.0
2021-02-22 09:35:00,30.5,30.64,30.5,30.57,16770.0,30.5,30.64,30.5,30.57,16770.0
2021-02-22 09:40:00,30.58,30.64,30.58,30.63,7005.0,30.58,30.64,30.58,30.63,7005.0
2021-02-22 09:45:00,30.64,30.68,30.55,30.55,73995.0,30.64,30.68,30.55,30.55,73995.0
2021-02-22 09:50:00,30.52,30.58,30.51,30.57,37875.0,30.52,30.58,30.51,30.57,37875.0
2021-02-22 09:55:00,30.54,30.56,30.51,30.52,58440.0,30.54,30.56,30.51,30.52,58440.0
2021-02-22 10:00:00,30.53,30.59,30.51,30.54,34500.0,30.53,30.59,30.51,30.54,34500.0
2021-02-22 10:05:00,30.57,30.65,30.57,30.65,27000.0,30.57,30.65,30.57,30.65,27000.0
2021-02-22 10:10:00,30.65,30.65,30.58,30.6,36120.0,30.65,30.65,30.58,30.6,36120.0
2021-02-22 10:15:00,30.61,30.63,30.56,30.57,221880.0,30.61,30.63,30.56,30.57,221880.0
2021-02-22 10:20:00,30.6,30.63,30.54,30.54,33195.0,30.6,30.63,30.54,30.54,33195.0
2021-02-22 10:25:00,30.55,30.6,30.51,30.6,33420.0,30.55,30.6,30.51,30.6,33420.0
2021-02-22 10:30:00,30.6,30.61,30.55,30.56,68475.0,30.6,30.61,30.55,30.56,68475.0
2021-02-22 10:35:00,30.53,30.55,30.51,30.54,40095.0,30.53,30.55,30.51,30.54,40095.0
2021-02-22 10:40:00,30.55,30.58,30.54,30.58,22500.0,30.55,30.58,30.54,30.58,22500.0
2021-02-22 10:45:00,30.58,30.58,30.51,30.51,30000.0,30.58,30.58,30.51,30.51,30000.0
2021-02-22 10:50:00,30.49,30.49,30.35,30.35,38295.0,30.49,30.49,30.35,30.35,38295.0
2021-02-22 10:55:00,30.37,30.39,30.36,30.39,28500.0,30.37,30.39,30.36,30.39,28500.0
2021-02-22 11:00:00,30.39,30.4,30.35,30.39,35295.0,30.39,30.4,30.35,30.39,35295.0
2021-02-22 11:05:00,30.39,30.4,30.37,30.39,23670.0,30.39,30.4,30.37,30.39,23670.0
2021-02-22 11:10:00,30.4,30.47,30.4,30.47,28560.0,30.4,30.47,30.4,30.47,28560.0
2021-02-22 11:15:00,30.45,30.45,30.41,30.41,24000.0,30.45,30.45,30.41,30.41,24000.0
2021-02-22 11:20:00,30.41,30.46,30.38,30.42,26745.0,30.41,30.46,30.38,30.42,26745.0
2021-02-22 11:25:00,30.48,30.51,30.47,30.47,28500.0,30.48,30.51,30.47,30.47,28500.0
2021-02-22 11:30:00,30.48,30.49,30.47,30.49,28500.0,30.48,30.49,30.47,30.49,28500.0
2021-02-22 11:35:00,30.5,30.61,30.5,30.58,50010.0,30.5,30.61,30.5,30.58,50010.0
2021-02-22 11:40:00,30.58,30.58,30.54,30.56,26250.0,30.58,30.58,30.54,30.56,26250.0
2021-02-22 11:45:00,30.58,30.59,30.57,30.57,18135.0,30.58,30.59,30.57,30.57,18135.0
2021-02-22 11:50:00,30.58,30.59,30.55,30.55,28500.0,30.58,30.59,30.55,30.55,28500.0
2021-02-22 11:55:00,30.56,30.56,30.5,30.51,38910.0,30.56,30.56,30.5,30.51,38910.0
2021-02-22 12:00:00,30.51,30.51,30.45,30.47,33480.0,30.51,30.51,30.45,30.47,33480.0
2021-02-22 12:05:00,30.46,30.49,30.42,30.43,39000.0,30.46,30.49,30.42,30.43,39000.0
2021-02-22 12:10:00,30.42,30.43,30.38,30.39,35790.0,30.42,30.43,30.38,30.39,35790.0
2021-02-22 12:15:00,30.39,30.39,30.36,30.38,49500.0,30.39,30.39,30.36,30.38,49500.0
2021-02-22 12:20:00,30.37,30.37,30.35,30.35,28500.0,30.37,30.37,30.35,30.35,28500.0
2021-02-22 12:25:00,30.36,30.39,30.33,30.36,47805.0,30.36,30.39,30.33,30.36,47805.0
2021-02-22 12:30:00,30.37,30.46,30.37,30.46,57000.0,30.37,30.46,30.37,30.46,57000.0
2021-02-22 12:35:00,30.45,30.48,30.43,30.48,49155.0,30.45,30.48,30.43,30.48,49155.0
2021-02-22 12:40:00,30.48,30.48,30.39,30.4,78165.0,30.48,30.48,30.39,30.4,78165.0
2021-02-22 12:45:00,30.4,30.42,30.4,30.4,25545.0,30.4,30.42,30.4,30.4,25545.0
2021-02-22 12:50:00,30.41,30.43,30.39,30.4,132210.0,30.41,30.43,30.39,30.4,132210.0
2021-02-22 12:55:00,30.4,30.41,30.4,30.41,49800.0,30.4,30.41,30.4,30.41,49800.0
2021-02-22 13:00:00,30.42,30.46,30.42,30.45,33435.0,30.42,30.46,30.42,30.45,33435.0
2021-02-22 13:05:00,30.45,30.46,30.44,30.45,18075.0,30.45,30.46,30.44,30.45,18075.0
2021-02-22 13:10:00,30.45,30.47,30.42,30.47,54135.0,30.45,30.47,30.42,30.47,54135.0
2021-02-22 13:15:00,30.46,30.46,30.4,30.4,36750.0,30.46,30.46,30.4,30.4,36750.0
2021-02-22 13:20:00,30.42,30.43,30.4,30.42,97590.0,30.42,30.43,30.4,30.42,97590.0
2021-02-22 13:25:00,30.42,30.44,30.42,30.44,32115.0,30.42,30.44,30.42,30.44,32115.0
2021-02-22 13:30:00,30.42,30.46,30.42,30.45,36000.0,30.42,30.46,30.42,30.45,36000.0
2021-02-22 13:35:00,30.45,30.5,30.45,30.49,55920.0,30.45,30.5,30.45,30.49,55920.0
2021-02-22 13:40:00,30.46,30.46,30.43,30.44,13875.0,30.46,30.46,30.43,30.44,13875.0
2021-02-22 13:45:00,30.44,30.45,30.42,30.43,59505.0,30.44,30.45,30.42,30.43,59505.0
2021-02-22 13:50:00,30.44,30.44,30.43,30.43,22470.0,30.44,30.44,30.43,30.43,22470.0
2021-02-22 13:55:00,30.44,30.44,30.42,30.42,30000.0,30.44,30.44,30.42,30.42,30000.0
2021-02-22 14:00:00,30.42,30.42,30.42,30.42,9000.0,30.42,30.42,30.42,30.42,9000.0
2021-02-22 14:05:00,30.42,30.43,30.41,30.42,126135.0,30.42,30.43,30.41,30.42,126135.0
2021-02-22 14:10:00,30.42,30.42,30.4,30.42,27180.0,30.42,30.42,30.4,30.42,27180.0
2021-02-22 14:15:00,30.42,30.42,30.41,30.42,40500.0,30.42,30.42,30.41,30.42,40500.0
2021-02-22 14:20:00,30.43,30.43,30.43,30.43,16500.0,30.43,30.43,30.43,30.43,16500.0
2021-02-22 14:25:00,30.44,30.49,30.44,30.49,46470.0,30.44,30.49,30.44,30.49,46470.0
2021-02-22 14:30:00,30.5,30.52,30.47,30.48,52110.0,30.5,30.52,30.47,30.48,52110.0
2021-02-22 14:35:00,30.47,30.49,30.47,30.49,25500.0,30.47,30.49,30.47,30.49,25500.0
2021-02-22 14:40:00,30.49,30.5,30.48,30.5,48660.0,30.49,30.5,30.48,30.5,48660.0
2021-02-22 14:45:00,30.49,30.49,30.47,30.49,27660.0,30.49,30.49,30.47,30.49,27660.0
2021-02-22 14:50:00,30.48,30.49,30.43,30.45,39795.0,30.48,30.49,30.43,30.45,39795.0
2021-02-22 14:55:00,30.44,30.45,30.41,30.42,30000.0,30.44,30.45,30.41,30.42,30000.0
2021-02-22 15:00:00,30.44,30.45,30.41,30.45,85485.0,30.44,30.45,30.41,30.45,85485.0
2021-02-22 15:05:00,30.45,30.45,30.41,30.41,33000.0,30.45,30.45,30.41,30.41,33000.0
2021-02-22 15:10:00,30.41,30.42,30.37,30.38,57000.0,30.41,30.42,30.37,30.38,57000.0
2021-02-22 15:15:00,30.37,30.37,30.35,30.35,67500.0,30.37,30.37,30.35,30.35,67500.0
2021-02-22 15:20:00,30.35,30.39,30.35,30.37,66390.0,30.35,30.39,30.35,30.37,66390.0
2021-02-22 15:25:00,30.38,30.41,30.36,30.41,98955.0,30.38,30.41,30.36,30.41,98955.0
2021-02-22 15:30:00,30.43,30.45,30.41,30.41,42000.0,30.43,30.45,30.41,30.41,42000.0
2021-02-22 15:35:00,30.41,30.47,30.4,30.47,172170.0,30.41,30.47,30.4,30.47,172170.0
2021-02-22 15:40:00,30.45,30.46,30.44,30.46,124620.0,30.45,30.46,30.44,30.46,124620.0
2021-02-22 15:45:00,30.46,30.51,30.46,30.51,69900.0,30.46,30.51,30.46,30.51,69900.0
2021-02-22 15:50:00,30.5,30.5,30.44,30.46,168345.0,30.5,30.5,30.44,30.46,168345.0
2021-02-22 15:55:00,30.46,30.49,30.41,30.44,238440.0,30.46,30.49,30.41,30.44,238440.0
2021-02-23 09:30:00,30.43,30.52,30.36,30.47,297420.0,30.43,30.52,30.36,30.47,297420.0
2021-02-23 09:35:00,30.46,30.6,30.42,30.6,157500.0,30.46,30.6,30.42,30.6,157500.0
2021-02-23 09:40:00,30.57,30.73,30.52,30.73,69645.0,30.57,30.73,30.52,30.73,69645.0
2021-02-23 09:45:00,30.79,30.92,30.71,30.71,162285.0,30.79,30.92,30.71,30.71,162285.0
2021-02-23 09:50:00,30.62,30.74,30.56,30.74,78285.0,30.62,30.74,30.56,30.74,78285.0
2021-02-23 09:55:00,30.69,30.74,30.49,30.6,295530.0,30.69,30.74,30.49,30.6,295530.0
2021-02-23 10:00:00,30.57,30.57,30.41,30.45,114660.0,30.57,30.57,30.41,30.45,114660.0
2021-02-23 10:05:00,30.45,30.54,30.44,30.44,225165.0,30.45,30.54,30.44,30.44,225165.0
2021-02-23 10:10:00,30.42,30.49,30.39,30.42,506130.0,30.42,30.49,30.39,30.42,506130.0
2021-02-23 10:15:00,30.43,30.46,30.36,30.43,106500.0,30.43,30.46,30.36,30.43,106500.0
2021-02-23 10:20:00,30.43,30.47,30.34,30.35,81960.0,30.43,30.47,30.34,30.35,81960.0
2021-02-23 10:25:00,30.36,30.37,30.11,30.13,87690.0,30.36,30.37,30.11,30.13,87690.0
2021-02-23 10:30:00,30.13,30.28,30.13,30.28,43500.0,30.13,30.28,30.13,30.28,43500.0
2021-02-23 10:35:00,30.31,30.32,30.21,30.21,44295.0,30.31,30.32,30.21,30.21,44295.0
2021-02-23 10:40:00,30.25,30.25,30.1,30.13,43695.0,30.25,30.25,30.1,30.13,43695.0
2021-02-23 10:45:00,30.15,30.24,30.04,30.05,55410.0,30.15,30.24,30.04,30.05,55410.0
2021-02-23 10:50:00,30.04,30.04,29.97,29.97,123825.0,30.04,30.04,29.97,29.97,123825.0
2021-02-23 10:55:00,29.98,30.0,29.91,30.0,107295.0,29.98,30.0,29.91,30.0,107295.0
2021-02-23 11:00:00,30.0,30.11,30.0,30.09,60060.0,30.0,30.11,30.0,30.09,60060.0
2021-02-23 11:05:00,30.08,30.21,30.08,30.21,46335.0,30.08,30.21,30.08,30.21,46335.0
2021-02-23 11:10:00,30.21,30.23,30.18,30.18,25500.0,30.21,30.23,30.18,30.18,25500.0
2021-02-23 11:15:00,30.2,30.2,30.16,30.17,15375.0,30.2,30.2,30.16,30.17,15375.0
2021-02-23 11:20:00,30.19,30.23,30.17,30.21,30330.0,30.19,30.23,30.17,30.21,30330.0
2021-02-23 11:25:00,30.19,30.19,30.05,30.05,38835.0,30.19,30.19,30.05,30.05,38835.0
2021-02-23 11:30:00,30.02,30.06,29.99,30.03,46980.0,30.02,30.06,29.99,30.03,46980.0
2021-02-23 11:35:00,30.03,30.03,29.98,30.01,36720.0,30.03,30.03,29.98,30.01,36720.0
2021-02-23 11:40:00,30.01,30.02,29.94,30.0,30225.0,30.01,30.02,29.94,30.0,30225.0
2021-02-23 11:45:00,29.99,30.04,29.99,30.04,22155.0,29.99,30.04,29.99,30.04,22155.0
2021-02-23 11:50:00,30.04,30.09,30.04,30.04,27135.0,30.04,30.09,30.04,30.04,27135.0
2021-02-23 11:55:00,30.04,30.04,29.78,29.81,487515.0,30.04,30.04,29.78,29.81,487515.0
2021-02-23 12:00:00,29.82,29.89,29.79,29.86,131415.0,29.82,29.89,29.79,29.86,131415.0
2021-02-23 12:05:00,29.91,29.93,29.87,29.87,52500.0,29.91,29.93,29.87,29.87,52500.0
2021-02-23 12:10:00,29.88,30.02,29.85,30.02,39000.0,29.88,30.02,29.85,30.02,39000.0
2021-02-23 12:15:00,30.01,30.01,29.82,29.93,201510.0,30.01,30.01,29.82,29.93,201510.0
2021-02-23 12:20:00,29.94,29.99,29.9,29.94,103665.0,29.94,29.99,29.9,29.94,103665.0
2021-02-23 12:25:00,29.95,29.98,29.93,29.96,31545.0,29.95,29.98,29.93,29.96,31545.0
2021-02-23 12:30:00,29.94,30.06,29.91,30.04,806220.0,29.94,30.06,29.91,30.04,806220.0
2021-02-23 12:35:00,30.04,30.04,29.9,29.94,42000.0,30.04,30.04,29.9,29.94,42000.0
2021-02-23 12:40:00,29.92,29.93,29.85,29.87,34500.0,29.92,29.93,29.85,29.87,34500.0
2021-02-23 12:45:00,29.88,29.88,29.86,29.86,30585.0,29.88,29.88,29.86,29.86,30585.0
2021-02-23 12:50:00,29.86,29.92,29.85,29.89,61050.0,29.86,29.92,29.85,29.89,61050.0
2021-02-23 12:55:00,29.87,29.91,29.86,29.87,57990.0,29.87,29.91,29.86,29.87,57990.0
2021-02-23 13:00:00,29.87,29.99,29.87,29.99,73110.0,29.87,29.99,29.87,29.99,73110.0
2021-02-23 13:05:00,30.0,30.07,30.0,30.07,49665.0,30.0,30.07,30.0,30.07,49665.0
2021-02-23 13:10:00,30.07,30.11,30.06,30.09,16500.0,30.07,30.11,30.06,30.09,16500.0
2021-02-23 13:15:00,30.12,30.14,30.07,30.09,30495.0,30.12,30.14,30.07,30.09,30495.0
2021-02-23 13:20:00,30.05,30.09,30.03,30.09,13785.0,30.05,30.09,30.03,30.09,13785.0
2021-02-23 13:25:00,30.09,30.14,30.09,30.14,15000.0,30.09,30.14,30.09,30.14,15000.0
2021-02-23 13:30:00,30.12,30.16,30.1,30.16,21555.0,30.12,30.16,30.1,30.16,21555.0
2021-02-23 13:35:00,30.15,30.15,30.11,30.12,33570.0,30.15,30.15,30.11,30.12,33570.0
2021-02-23 13:40:00,30.12,30.19,30.11,30.19,14580.0,30.12,30.19,30.11,30.19,14580.0
2021-02-23 13:45:00,30.22,30.22,30.15,30.2,30975.0,30.22,30.22,30.15,30.2,30975.0
2021-02-23 13:50:00,30.18,30.19,30.15,30.19,25875.0,30.18,30.19,30.15,30.19,25875.0
2021-02-23 13:55:00,30.19,30.2,30.18,30.18,13500.0,30.19,30.2,30.18,30.18,13500.0
2021-02-23 14:00:00,30.17,30.17,30.12,30.14,33960.0,30.17,30.17,30.12,30.14,33960.0
2021-02-23 14:05:00,30.14,30.18,30.13,30.15,30000.0,30.14,30.18,30.13,30.15,30000.0
2021-02-23 14:10:00,30.11,30.15,30.1,30.1,24000.0,30.11,30.15,30.1,30.1,24000.0
2021-02-23 14:15:00,30.13,30.13,30.09,30.09,28500.0,30.13,30.13,30.09,30.09,28500.0
2021-02-23 14:20:00,30.09,30.1,30.05,30.09,24210.0,30.09,30.1,30.05,30.09,24210.0
2021-02-23 14:25:00,30.11,30.12,30.1,30.1,21000.0,30.11,30.12,30.1,30.1,21000.0
2021-02-23 14:30:00,30.09,30.09,30.0,30.0,10500.0,30.09,30.09,30.0,30.0,10500.0
2021-02-23 14:35:00,29.99,30.07,29.99,30.06,113280.0,29.99,30.07,29.99,30.06,113280.0
2021-02-23 14:40:00,30.09,30.11,30.06,30.08,27000.0,30.09,30.11,30.06,30.08,27000.0
2021-02-23 14:45:00,30.1,30.1,30.05,30.09,41505.0,30.1,30.1,30.05,30.09,41505.0
2021-02-23 14:50:00,30.09,30.14,30.08,30.11,22845.0,30.09,30.14,30.08,30.11,22845.0
2021-02-23 14:55:00,30.11,30.16,30.11,30.15,37500.0,30.11,30.16,30.11,30.15,37500.0
2021-02-23 15:00:00,30.14,30.15,30.12,30.15,61500.0,30.14,30.15,30.12,30.15,61500.0
2021-02-23 15:05:00,30.15,30.23,30.15,30.22,30000.0,30.15,30.23,30.15,30.22,30000.0
2021-02-23 15:10:00,30.22,30.23,30.19,30.2,124890.0,30.22,30.23,30.19,30.2,124890.0
2021-02-23 15:15:00,30.21,30.21,30.13,30.15,46560.0,30.21,30.21,30.13,30.15,46560.0
2021-02-23 15:20:00,30.14,30.15,30.05,30.12,79500.0,30.14,30.15,30.05,30.12,79500.0
2021-02-23 15:25:00,30.12,30.21,30.12,30.19,54180.0,30.12,30.21,30.12,30.19,54180.0
2021-02-23 15:30:00,30.2,30.2,30.15,30.16,80460.0,30.2,30.2,30.15,30.16,80460.0
2021-02-23 15:35:00,30.18,30.27,30.17,30.27,46860.0,30.18,30.27,30.17,30.27,46860.0
2021-02-23 15:40:00,30.29,30.29,30.19,30.19,96690.0,30.29,30.29,30.19,30.19,96690.0
2021-02-23 15:45:00,30.21,30.3,30.2,30.25,126825.0,30.21,30.3,30.2,30.25,126825.0
2021-02-23 15:50:00,30.22,30.27,30.2,30.23,351870.0,30.22,30.27,30.2,30.23,351870.0
2021-02-23 15:55:00,30.24,30.3,30.23,30.27,371340.0,30.24,30.3,30.23,30.27,371340.0
2021-02-24 09:30:00,30.21,30.43,30.14,30.34,166635.0,30.21,30.43,30.14,30.34,166635.0
2021-02-24 09:35:00,30.4,30.42,30.16,30.42,60720.0,30.4,30.42,30.16,30.42,60720.0
2021-02-24 09:40:00,30.37,30.4,30.27,30.4,30450.0,30.37,30.4,30.27,30.4,30450.0
2021-02-24 09:45:00,30.34,30.34,30.23,30.25,89040.0,30.34,30.34,30.23,30.25,89040.0
2021-02-24 09:50:00,30.28,30.32,30.26,30.3,73245.0,30.28,30.32,30.26,30.3,73245.0
2021-02-24 09:55:00,30.28,30.31,30.26,30.27,33120.0,30.28,30.31,30.26,30.27,33120.0
2021-02-24 10:00:00,30.33,30.41,30.2,30.23,75750.0,30.33,30.41,30.2,30.23,75750.0
2021-02-24 10:05:00,30.23,30.23,30.17,30.17,28185.0,30.23,30.23,30.17,30.17,28185.0
2021-02-24 10:10:00,30.17,30.19,30.16,30.17,57975.0,30.17,30.19,30.16,30.17,57975.0
2021-02-24 10:15:00,30.17,30.25,30.16,30.2,109545.0,30.17,30.25,30.16,30.2,109545.0
2021-02-24 10:20:00,30.22,30.35,30.22,30.35,30000.0,30.22,30.35,30.22,30.35,30000.0
2021-02-24 10:25:00,30.35,30.39,30.32,30.35,28650.0,30.35,30.39,30.32,30.35,28650.0
2021-02-24 10:30:00,30.36,30.41,30.33,30.37,28890.0,30.36,30.41,30.33,30.37,28890.0
2021-02-24 10:35:00,30.37,30.37,30.33,30.34,19635.0,30.37,30.37,30.33,30.34,19635.0
2021-02-24 10:40:00,30.31,30.37,30.28,30.37,16545.0,30.31,30.37,30.28,30.37,16545.0
2021-02-24 10:45:00,30.35,30.35,30.31,30.33,43935.0,30.35,30.35,30.31,30.33,43935.0
2021-02-24 10:50:00,30.35,30.37,30.32,30.36,59700.0,30.35,30.37,30.32,30.36,59700.0
2021-02-24 10:55:00,30.39,30.39,30.29,30.32,37515.0,30.39,30.39,30.29,30.32,37515.0
2021-02-24 11:00:00,30.33,30.34,30.25,30.28,93975.0,30.33,30.34,30.25,30.28,93975.0
2021-02-24 11:05:00,30.3,30.33,30.28,30.33,104700.0,30.3,30.33,30.28,30.33,104700.0
2021-02-24 11:10:00,30.33,30.38,30.33,30.35,27330.0,30.33,30.38,30.33,30.35,27330.0
2021-02-24 11:15:00,30.33,30.36,30.3,30.34,396450.0,30.33,30.36,30.3,30.34,396450.0
2021-02-24 11:20:00,30.33,30.36,30.33,30.36,21000.0,30.33,30.36,30.33,30.36,21000.0
2021-02-24 11:25:00,30.37,30.39,30.34,30.39,27000.0,30.37,30.39,30.34,30.39,27000.0
2021-02-24 11:30:00,30.43,30.5,30.42,30.5,29370.0,30.43,30.5,30.42,30.5,29370.0
2021-02-24 11:35:00,30.46,30.46,30.43,30.43,13500.0,30.46,30.46,30.43,30.43,13500.0
2021-02-24 11:40:00,30.4,30.4,30.34,30.34,25785.0,30.4,30.4,30.34,30.34,25785.0
2021-02-24 11:45:00,30.35,30.39,30.32,30.39,64995.0,30.35,30.39,30.32,30.39,64995.0
2021-02-24 11:50:00,30.39,30.39,30.32,30.33,54000.0,30.39,30.39,30.32,30.33,54000.0
2021-02-24 11:55:00,30.34,30.37,30.34,30.36,9315.0,30.34,30.37,30.34,30.36,9315.0
2021-02-24 12:00:00,30.37,30.4,30.37,30.4,28530.0,30.37,30.4,30.37,30.4,28530.0
2021-02-24 12:05:00,30.41,30.41,30.4,30.4,6000.0,30.41,30.41,30.4,30.4,6000.0
2021-02-24 12:10:00,30.38,30.39,30.38,30.39,7500.0,30.38,30.39,30.38,30.39,7500.0
2021-02-24 12:15:00,30.39,30.39,30.34,30.36,12000.0,30.39,30.39,30.34,30.36,12000.0
2021-02-24 12:20:00,30.37,30.37,30.34,30.35,22500.0,30.37,30.37,30.34,30.35,22500.0
2021-02-24 12:25:00,30.36,30.37,30.33,30.37,18000.0,30.36,30.37,30.33,30.37,18000.0
2021-02-24 12:30:00,30.38,30.42,30.38,30.39,56055.0,30.38,30.42,30.38,30.39,56055.0
2021-02-24 12:35:00,30.41,30.41,30.37,30.37,22350.0,30.41,30.41,30.37,30.37,22350.0
2021-02-24 12:40:00,30.35,30.37,30.33,30.36,31725.0,30.35,30.37,30.33,30.36,31725.0
2021-02-24 12:45:00,30.37,30.37,30.3,30.34,23985.0,30.37,30.37,30.3,30.34,23985.0
2021-02-24 12:50:00,30.36,30.39,30.32,30.36,80445.0,30.36,30.39,30.32,30.36,80445.0
2021-02-24 12:55:00,30.37,30.37,30.33,30.33,15960.0,30.37,30.37,30.33,30.33,15960.0
2021-02-24 13:00:00,30.33,30.35,30.33,30.33,16440.0,30.33,30.35,30.33,30.33,16440.0
2021-02-24 13:05:00,30.36,30.36,30.33,30.34,12000.0,30.36,30.36,30.33,30.34,12000.0
2021-02-24 13:10:00,30.33,30.36,30.33,30.35,15000.0,30.33,30.36,30.33,30.35,15000.0
2021-02-24 13:15:00,30.33,30.34,30.33,30.33,18600.0,30.33,30.34,30.33,30.33,18600.0
2021-02-24 13:20:00,30.33,30.36,30.33,30.36,27900.0,30.33,30.36,30.33,30.36,27900.0
2021-02-24 13:25:00,30.38,30.42,30.38,30.42,16215.0,30.38,30.42,30.38,30.42,16215.0
2021-02-24 13:30:00,30.48,30.48,30.44,30.45,23985.0,30.48,30.48,30.44,30.45,23985.0
2021-02-24 13:35:00,30.45,30.45,30.4,30.41,25500.0,30.45,30.45,30.4,30.41,25500.0
2021-02-24 13:40:00,30.39,30.4,30.33,30.34,99180.0,30.39,30.4,30.33,30.34,99180.0
2021-02-24 13:45:00,30.35,30.36,30.33,30.34,30360.0,30.35,30.36,30.33,30.34,30360.0
2021-02-24 13:50:00,30.36,30.36,30.33,30.33,57030.0,30.36,30.36,30.33,30.33,57030.0
2021-02-24 13:55:00,30.33,30.36,30.33,30.36,63390.0,30.33,30.36,30.33,30.36,63390.0
2021-02-24 14:00:00,30.36,30.36,30.34,30.35,11550.0,30.36,30.36,30.34,30.35,11550.0
2021-02-24 14:05:00,30.36,30.36,30.33,30.34,40650.0,30.36,30.36,30.33,30.34,40650.0
2021-02-24 14:10:00,30.34,30.36,30.33,30.33,78585.0,30.34,30.36,30.33,30.33,78585.0
2021-02-24 14:15:00,30.34,30.34,30.33,30.33,34530.0,30.34,30.34,30.33,30.33,34530.0
2021-02-24 14:20:00,30.33,30.36,30.33,30.35,93720.0,30.33,30.36,30.33,30.35,93720.0
2021-02-24 14:25:00,30.35,30.35,30.34,30.34,22500.0,30.35,30.35,30.34,30.34,22500.0
2021-02-24 14:30:00,30.35,30.36,30.35,30.36,6000.0,30.35,30.36,30.35,30.36,6000.0
2021-02-24 14:35:00,30.35,30.36,30.35,30.35,7500.0,30.35,30.36,30.35,30.35,7500.0
2021-02-24 14:40:00,30.36,30.36,30.33,30.33,33975.0,30.36,30.36,30.33,30.33,33975.0
2021-02-24 14:45:00,30.33,30.35,30.33,30.33,340935.0,30.33,30.35,30.33,30.33,340935.0
2021-02-24 14:50:00,30.34,30.35,30.33,30.34,262500.0,30.34,30.35,30.33,30.34,262500.0
2021-02-24 14:55:00,30.34,30.35,30.33,30.33,9000.0,30.34,30.35,30.33,30.33,9000.0
2021-02-24 15:00:00,30.35,30.36,30.34,30.36,12000.0,30.35,30.36,30.34,30.36,12000.0
2021-02-24 15:05:00,30.36,30.39,30.35,30.39,12000.0,30.36,30.39,30.35,30.39,12000.0
2021-02-24 15:10:00,30.38,30.39,30.37,30.37,18900.0,30.38,30.39,30.37,30.37,18900.0
2021-02-24 15:15:00,30.38,30.4,30.38,30.4,18000.0,30.38,30.4,30.38,30.4,18000.0
2021-02-24 15:20:00,30.42,30.47,30.42,30.46,19500.0,30.42,30.47,30.42,30.46,19500.0
2021-02-24 15:25:00,30.46,30.53,30.46,30.53,37500.0,30.46,30.53,30.46,30.53,37500.0
2021-02-24 15:30:00,30.52,30.54,30.51,30.52,70095.0,30.52,30.54,30.51,30.52,70095.0
2021-02-24 15:35:00,30.54,30.55,30.51,30.54,28815.0,30.54,30.55,30.51,30.54,28815.0
2021-02-24 15:40:00,30.51,30.51,30.44,30.47,40875.0,30.51,30.51,30.44,30.47,40875.0
2021-02-24 15:45:00,30.48,30.51,30.45,30.47,46980.0,30.48,30.51,30.45,30.47,46980.0
2021-02-24 15:50:00,30.47,30.48,30.36,30.36,123645.0,30.47,30.48,30.36,30.36,123645.0
2021-02-24 15:55:00,30.36,30.41,30.36,30.39,172575.0,30.36,30.41,30.36,30.39,172575.0
2021-02-25 09:30:00,30.19,30.36,30.16,30.33,96465.0,30.19,30.36,30.16,30.33,96465.0
2021-02-25 09:35:00,30.37,30.46,30.37,30.4,18000.0,30.37,30.46,30.37,30.4,18000.0
2021-02-25 09:40:00,30.39,30.46,30.31,30.46,60000.0,30.39,30.46,30.31,30.46,60000.0
2021-02-25 09:45:00,30.49,30.49,30.34,30.34,26955.0,30.49,30.49,30.34,30.34,26955.0
2021-02-25 09:50:00,30.34,30.4,30.27,30.4,645000.0,30.34,30.4,30.27,30.4,645000.0
2021-02-25 09:55:00,30.44,30.49,30.43,30.48,24000.0,30.44,30.49,30.43,30.48,24000.0
2021-02-25 10:00:00,30.48,30.5,30.44,30.44,48660.0,30.48,30.5,30.44,30.44,48660.0
2021-02-25 10:05:00,30.44,30.44,30.32,30.35,42090.0,30.44,30.44,30.32,30.35,42090.0
2021-02-25 10:10:00,30.35,30.35,30.19,30.19,389985.0,30.35,30.35,30.19,30.19,389985.0
2021-02-25 10:15:00,30.2,30.2,30.16,30.2,59355.0,30.2,30.2,30.16,30.2,59355.0
2021-02-25 10:20:00,30.18,30.18,30.06,30.06,48375.0,30.18,30.18,30.06,30.06,48375.0
2021-02-25 10:25:00,30.06,30.09,29.97,30.03,43530.0,30.06,30.09,29.97,30.03,43530.0
2021-02-25 10:30:00,30.01,30.01,29.81,29.92,508755.0,30.01,30.01,29.81,29.92,508755.0
2021-02-25 10:35:00,29.92,29.97,29.86,29.86,66105.0,29.92,29.97,29.86,29.86,66105.0
2021-02-25 10:40:00,29.87,29.91,29.84,29.85,136500.0,29.87,29.91,29.84,29.85,136500.0
2021-02-25 10:45:00,29.85,29.9,29.8,29.84,38040.0,29.85,29.9,29.8,29.84,38040.0
2021-02-25 10:50:00,29.82,29.84,29.75,29.75,40335.0,29.82,29.84,29.75,29.75,40335.0
2021-02-25 10:55:00,29.72,29.77,29.69,29.75,52440.0,29.72,29.77,29.69,29.75,52440.0
2021-02-25 11:00:00,29.77,29.77,29.71,29.71,25920.0,29.77,29.77,29.71,29.71,25920.0
2021-02-25 11:05:00,29.71,29.81,29.71,29.8,66300.0,29.71,29.81,29.71,29.8,66300.0
2021-02-25 11:10:00,29.82,29.82,29.71,29.71,32685.0,29.82,29.82,29.71,29.71,32685.0
2021-02-25 11:15:00,29.7,29.71,29.65,29.68,36840.0,29.7,29.71,29.65,29.68,36840.0
2021-02-25 11:20:00,29.71,29.79,29.69,29.75,102375.0,29.71,29.79,29.69,29.75,102375.0
2021-02-25 11:25:00,29.73,29.73,29.66,29.67,127080.0,29.73,29.73,29.66,29.67,127080.0
2021-02-25 11:30:00,29.64,29.74,29.64,29.72,41340.0,29.64,29.74,29.64,29.72,41340.0
2021-02-25 11:35:00,29.73,29.75,29.7,29.74,92850.0,29.73,29.75,29.7,29.74,92850.0
2021-02-25 11:40:00,29.74,29.77,29.71,29.76,114690.0,29.74,29.77,29.71,29.76,114690.0
2021-02-25 11:45:00,29.76,29.79,29.72,29.72,45345.0,29.76,29.79,29.72,29.72,45345.0
2021-02-25 11:50:00,29.72,29.72,29.65,29.65,91395.0,29.72,29.72,29.65,29.65,91395.0
2021-02-25 11:55:00,29.65,29.69,29.63,29.67,101055.0,29.65,29.69,29.63,29.67,101055.0
2021-02-25 12:00:00,29.72,29.74,29.71,29.74,51315.0,29.72,29.74,29.71,29.74,51315.0
2021-02-25 12:05:00,29.74,29.76,29.72,29.76,55095.0,29.74,29.76,29.72,29.76,55095.0
2021-02-25 12:10:00,29.75,29.83,29.71,29.83,59520.0,29.75,29.83,29.71,29.83,59520.0
2021-02-25 12:15:00,29.84,29.87,29.78,29.78,38100.0,29.84,29.87,29.78,29.78,38100.0
2021-02-25 12:20:00,29.75,29.82,29.73,29.8,46005.0,29.75,29.82,29.73,29.8,46005.0
2021-02-25 12:25:00,29.74,29.77,29.72,29.76,21120.0,29.74,29.77,29.72,29.76,21120.0
2021-02-25 12:30:00,29.74,29.77,29.71,29.75,34020.0,29.74,29.77,29.71,29.75,34020.0
2021-02-25 12:35:00,29.73,29.75,29.7,29.75,116475.0,29.73,29.75,29.7,29.75,116475.0
2021-02-25 12:40:00,29.77,29.77,29.73,29.77,21090.0,29.77,29.77,29.73,29.77,21090.0
2021-02-25 12:45:00,29.78,29.84,29.76,29.82,30780.0,29.78,29.84,29.76,29.82,30780.0
2021-02-25 12:50:00,29.8,29.8,29.69,29.69,39000.0,29.8,29.8,29.69,29.69,39000.0
2021-02-25 12:55:00,29.69,29.72,29.66,29.7,56910.0,29.69,29.72,29.66,29.7,56910.0
2021-02-25 13:00:00,29.67,29.68,29.57,29.64,84510.0,29.67,29.68,29.57,29.64,84510.0
2021-02-25 13:05:00,29.64,29.67,29.62,29.63,32355.0,29.64,29.67,29.62,29.63,32355.0
2021-02-25 13:10:00,29.65,29.72,29.64,29.72,55755.0,29.65,29.72,29.64,29.72,55755.0
2021-02-25 13:15:00,29.7,29.72,29.66,29.71,58635.0,29.7,29.72,29.66,29.71,58635.0
2021-02-25 13:20:00,29.71,29.76,29.71,29.75,46035.0,29.71,29.76,29.71,29.75,46035.0
2021-02-25 13:25:00,29.77,29.81,29.71,29.79,43605.0,29.77,29.81,29.71,29.79,43605.0
2021-02-25 13:30:00,29.79,29.79,29.74,29.76,84120.0,29.79,29.79,29.74,29.76,84120.0
2021-02-25 13:35:00,29.77,29.81,29.73,29.8,58995.0,29.77,29.81,29.73,29.8,58995.0
2021-02-25 13:40:00,29.81,29.85,29.8,29.85,31695.0,29.81,29.85,29.8,29.85,31695.0
2021-02-25 13:45:00,29.85,29.85,29.82,29.82,37740.0,29.85,29.85,29.82,29.82,37740.0
2021-02-25 13:50:00,29.81,29.81,29.68,29.69,408885.0,29.81,29.81,29.68,29.69,408885.0
2021-02-25 13:55:00,29.7,29.71,29.68,29.71,622500.0,29.7,29.71,29.68,29.71,622500.0
2021-02-25 14:00:00,29.69,29.7,29.66,29.69,738855.0,29.69,29.7,29.66,29.69,738855.0
2021-02-25 14:05:00,29.7,29.8,29.68,29.77,129765.0,29.7,29.8,29.68,29.77,129765.0
2021-02-25 14:10:00,29.77,29.78,29.74,29.76,51000.0,29.77,29.78,29.74,29.76,51000.0
2021-02-25 14:15:00,29.78,29.88,29.77,29.87,53325.0,29.78,29.88,29.77,29.87,53325.0
2021-02-25 14:20:00,29.89,29.93,29.89,29.9,21000.0,29.89,29.93,29.89,29.9,21000.0
2021-02-25 14:25:00,29.91,29.91,29.83,29.83,37365.0,29.91,29.91,29.83,29.83,37365.0
2021-02-25 14:30:00,29.84,29.84,29.76,29.76,28395.0,29.84,29.84,29.76,29.76,28395.0
2021-02-25 14:35:00,29.75,29.76,29.72,29.72,27840.0,29.75,29.76,29.72,29.72,27840.0
2021-02-25 14:40:00,29.7,29.75,29.68,29.73,61500.0,29.7,29.75,29.68,29.73,61500.0
2021-02-25 14:45:00,29.73,29.73,29.7,29.7,13500.0,29.73,29.73,29.7,29.7,13500.0
2021-02-25 14:50:00,29.72,29.76,29.68,29.68,41790.0,29.72,29.76,29.68,29.68,41790.0
2021-02-25 14:55:00,29.7,29.72,29.68,29.69,23460.0,29.7,29.72,29.68,29.69,23460.0
2021-02-25 15:00:00,29.67,29.72,29.67,29.67,33045.0,29.67,29.72,29.67,29.67,33045.0
2021-02-25 15:05:00,29.69,29.69,29.67,29.68,68910.0,29.69,29.69,29.67,29.68,68910.0
2021-02-25 15:10:00,29.71,29.73,29.7,29.7,31500.0,29.71,29.73,29.7,29.7,31500.0
2021-02-25 15:15:00,29.69,29.69,29.67,29.67,69675.0,29.69,29.69,29.67,29.67,69675.0
2021-02-25 15:20:00,29.67,29.69,29.65,29.67,98130.0,29.67,29.69,29.65,29.67,98130.0
2021-02-25 15:25:00,29.66,29.7,29.65,29.7,40530.0,29.66,29.7,29.65,29.7,40530.0
2021-02-25 15:30:00,29.68,29.7,29.61,29.61,113160.0,29.68,29.7,29.61,29.61,113160.0
2021-02-25 15:35:00,29.61,29.62,29.57,29.59,84000.0,29.61,29.62,29.57,29.59,84000.0
2021-02-25 15:40:00,29.6,29.73,29.6,29.73,123375.0,29.6,29.73,29.6,29.73,123375.0
2021-02-25 15:45:00,29.72,29.77,29.7,29.77,117765.0,29.72,29.77,29.7,29.77,117765.0
2021-02-25 15:50:00,29.77,29.84,29.74,29.74,606195.0,29.77,29.84,29.74,29.74,606195.0
2021-02-25 15:55:00,29.73,29.74,29.66,29.74,355950.0,29.73,29.74,29.66,29.74,355950.0
2021-02-26 09:30:00,29.95,30.12,29.85,29.85,98115.0,29.95,30.12,29.85,29.85,98115.0
2021-02-26 09:35:00,29.85,29.88,29.8,29.88,32490.0,29.85,29.88,29.8,29.88,32490.0
2021-02-26 09:40:00,29.83,29.89,29.78,29.89,19500.0,29.83,29.89,29.78,29.89,19500.0
2021-02-26 09:45:00,29.92,30.01,29.89,30.0,100080.0,29.92,30.01,29.89,30.0,100080.0
2021-02-26 09:50:00,30.0,30.08,30.0,30.08,55935.0,30.0,30.08,30.0,30.08,55935.0
2021-02-26 09:55:00,30.06,30.17,30.06,30.11,34500.0,30.06,30.17,30.06,30.11,34500.0
2021-02-26 10:00:00,30.06,30.11,30.02,30.06,19500.0,30.06,30.11,30.02,30.06,19500.0
2021-02-26 10:05:00,30.05,30.13,30.03,30.1,45255.0,30.05,30.13,30.03,30.1,45255.0
2021-02-26 10:10:00,30.08,30.08,30.03,30.06,62325.0,30.08,30.08,30.03,30.06,62325.0
2021-02-26 10:15:00,30.05,30.07,30.01,30.02,170655.0,30.05,30.07,30.01,30.02,170655.0
2021-02-26 10:20:00,30.03,30.07,30.01,30.07,194565.0,30.03,30.07,30.01,30.07,194565.0
2021-02-26 10:25:00,30.07,30.07,29.9,29.9,96795.0,30.07,30.07,29.9,29.9,96795.0
2021-02-26 10:30:00,29.93,29.94,29.86,29.87,27000.0,29.93,29.94,29.86,29.87,27000.0
2021-02-26 10:35:00,29.89,29.93,29.81,29.93,22500.0,29.89,29.93,29.81,29.93,22500.0
2021-02-26 10:40:00,29.96,30.02,29.95,30.02,29550.0,29.96,30.02,29.95,30.02,29550.0
2021-02-26 10:45:00,30.03,30.07,30.0,30.0,63300.0,30.03,30.07,30.0,30.0,63300.0
2021-02-26 10:50:00,29.97,29.99,29.96,29.99,15000.0,29.97,29.99,29.96,29.99,15000.0
2021-02-26 10:55:00,29.95,29.96,29.87,29.87,43530.0,29.95,29.96,29.87,29.87,43530.0
2021-02-26 11:00:00,29.89,29.93,29.85,29.89,34890.0,29.89,29.93,29.85,29.89,34890.0
2021-02-26 11:05:00,29.85,29.88,29.82,29.82,30075.0,29.85,29.88,29.82,29.82,30075.0
2021-02-26 11:10:00,29.81,29.83,29.75,29.76,75165.0,29.81,29.83,29.75,29.76,75165.0
2021-02-26 11:15:00,29.75,29.82,29.75,29.78,49995.0,29.75,29.82,29.75,29.78,49995.0
2021-02-26 11:20:00,29.82,29.84,29.76,29.8,32595.0,29.82,29.84,29.76,29.8,32595.0
2021-02-26 11:25:00,29.8,29.8,29.78,29.79,10500.0,29.8,29.8,29.78,29.79,10500.0
2021-02-26 11:30:00,29.8,29.88,29.8,29.88,19515.0,29.8,29.88,29.8,29.88,19515.0
2021-02-26 11:35:00,29.95,29.95,29.91,29.92,9390.0,29.95,29.95,29.91,29.92,9390.0
2021-02-26 11:40:00,29.93,30.0,29.92,30.0,45000.0,29.93,30.0,29.92,30.0,45000.0
2021-02-26 11:45:00,30.01,30.01,29.94,29.94,12840.0,30.01,30.01,29.94,29.94,12840.0
2021-02-26 11:50:00,29.92,30.0,29.92,29.96,31800.0,29.92,30.0,29.92,29.96,31800.0
2021-02-26 11:55:00,29.96,29.97,29.95,29.97,12930.0,29.96,29.97,29.95,29.97,12930.0
2021-02-26 12:00:00,29.98,30.01,29.97,29.99,26625.0,29.98,30.01,29.97,29.99,26625.0
2021-02-26 12:05:00,29.97,30.0,29.92,30.0,23985.0,29.97,30.0,29.92,30.0,23985.0
2021-02-26 12:10:00,30.01,30.09,30.01,30.08,45000.0,30.01,30.09,30.01,30.08,45000.0
2021-02-26 12:15:00,30.08,30.12,30.08,30.12,13680.0,30.08,30.12,30.08,30.12,13680.0
2021-02-26 12:20:00,30.13,30.13,30.09,30.09,10500.0,30.13,30.13,30.09,30.09,10500.0
2021-02-26 12:25:00,30.09,30.11,30.07,30.07,34500.0,30.09,30.11,30.07,30.07,34500.0
2021-02-26 12:30:00,30.11,30.14,30.1,30.11,39060.0,30.11,30.14,30.1,30.11,39060.0
2021-02-26 12:35:00,30.08,30.11,30.04,30.05,34350.0,30.08,30.11,30.04,30.05,34350.0
2021-02-26 12:40:00,30.05,30.08,30.05,30.05,9000.0,30.05,30.08,30.05,30.05,9000.0
2021-02-26 12:45:00,30.08,30.11,30.07,30.1,24000.0,30.08,30.11,30.07,30.1,24000.0
2021-02-26 12:50:00,30.09,30.09,30.04,30.04,16500.0,30.09,30.09,30.04,30.04,16500.0
2021-02-26 12:55:00,30.05,30.05,29.97,29.97,8865.0,30.05,30.05,29.97,29.97,8865.0
2021-02-26 13:00:00,29.98,29.98,29.88,29.88,15000.0,29.98,29.98,29.88,29.88,15000.0
2021-02-26 13:05:00,29.87,29.89,29.87,29.89,24000.0,29.87,29.89,29.87,29.89,24000.0
2021-02-26 13:10:00,29.89,29.89,29.84,29.87,13500.0,29.89,29.89,29.84,29.87,13500.0
2021-02-26 13:15:00,29.86,29.86,29.84,29.84,19500.0,29.86,29.86,29.84,29.84,19500.0
2021-02-26 13:20:00,29.87,29.88,29.86,29.86,12000.0,29.87,29.88,29.86,29.86,12000.0
2021-02-26 13:25:00,29.84,29.92,29.84,29.84,37500.0,29.84,29.92,29.84,29.84,37500.0
2021-02-26 13:30:00,29.84,29.86,29.79,29.83,45285.0,29.84,29.86,29.79,29.83,45285.0
2021-02-26 13:35:00,29.83,29.88,29.82,29.85,48615.0,29.83,29.88,29.82,29.85,48615.0
2021-02-26 13:40:00,29.84,29.85,29.83,29.84,42840.0,29.84,29.85,29.83,29.84,42840.0
2021-02-26 13:45:00,29.85,29.87,29.79,29.82,63165.0,29.85,29.87,29.79,29.82,63165.0
2021-02-26 13:50:00,29.83,29.88,29.82,29.88,45330.0,29.83,29.88,29.82,29.88,45330.0
2021-02-26 13:55:00,29.88,29.88,29.82,29.82,24975.0,29.88,29.88,29.82,29.82,24975.0
2021-02-26 14:00:00,29.83,29.87,29.79,29.79,50490.0,29.83,29.87,29.79,29.79,50490.0
2021-02-26 14:05:00,29.81,29.85,29.78,29.85,43350.0,29.81,29.85,29.78,29.85,43350.0
2021-02-26 14:10:00,29.85,29.86,29.82,29.82,57000.0,29.85,29.86,29.82,29.82,57000.0
2021-02-26 14:15:00,29.82,29.83,29.8,29.8,51075.0,29.82,29.83,29.8,29.8,51075.0
2021-02-26 14:20:00,29.82,29.86,29.8,29.8,24000.0,29.82,29.86,29.8,29.8,24000.0
2021-02-26 14:25:00,29.79,29.82,29.78,29.82,64515.0,29.79,29.82,29.78,29.82,64515.0
2021-02-26 14:30:00,29.81,29.86,29.81,29.86,21000.0,29.81,29.86,29.81,29.86,21000.0
2021-02-26 14:35:00,29.87,29.91,29.84,29.87,68640.0,29.87,29.91,29.84,29.87,68640.0
2021-02-26 14:40:00,29.86,29.86,29.78,29.79,51000.0,29.86,29.86,29.78,29.79,51000.0
2021-02-26 14:45:00,29.79,29.84,29.78,29.84,67500.0,29.79,29.84,29.78,29.84,67500.0
2021-02-26 14:50:00,29.83,29.85,29.81,29.83,90000.0,29.83,29.85,29.81,29.83,90000.0
2021-02-26 14:55:00,29.84,29.85,29.81,29.83,48090.0,29.84,29.85,29.81,29.83,48090.0
2021-02-26 15:00:00,29.86,29.89,29.84,29.89,27885.0,29.86,29.89,29.84,29.89,27885.0
2021-02-26 15:05:00,29.88,29.91,29.86,29.9,76965.0,29.88,29.91,29.86,29.9,76965.0
2021-02-26 15:10:00,29.91,29.92,29.87,29.87,41685.0,29.91,29.92,29.87,29.87,41685.0
2021-02-26 15:15:00,29.88,29.91,29.86,29.9,116955.0,29.88,29.91,29.86,29.9,116955.0
2021-02-26 15:20:00,29.89,29.93,29.87,29.89,130095.0,29.89,29.93,29.87,29.89,130095.0
2021-02-26 15:25:00,29.89,29.9,29.87,29.89,134355.0,29.89,29.9,29.87,29.89,134355.0
2021-02-26 15:30:00,29.89,29.89,29.82,29.82,107970.0,29.89,29.89,29.82,29.82,107970.0
2021-02-26 15:35:00,29.79,29.84,29.79,29.84,110985.0,29.79,29.84,29.79,29.84,110985.0
2021-02-26 15:40:00,29.81,29.95,29.81,29.9,212745.0,29.81,29.95,29.81,29.9,212745.0
2021-02-26 15:45:00,29.9,29.96,29.9,29.96,167190.0,29.9,29.96,29.9,29.96,167190.0
2021-02-26 15:50:00,29.93,29.93,29.89,29.89,378330.0,29.93,29.93,29.89,29.89,378330.0
2021-02-26 15:55:00,29.89,29.91,29.8,29.82,745020.0,29.89,29.91,29.8,29.82,745020.0
2021-03-01 09:30:00,30.01,30.27,30.0,30.26,310470.0,30.01,30.27,30.0,30.26,310470.0
2021-03-01 09:35:00,30.27,30.27,30.18,30.19,61425.0,30.27,30.27,30.18,30.19,61425.0
2021-03-01 09:40:00,30.18,30.35,30.18,30.26,60480.0,30.18,30.35,30.18,30.26,60480.0
2021-03-01 09:45:00,30.26,30.34,30.16,30.3,129225.0,30.26,30.34,30.16,30.3,129225.0
2021-03-01 09:50:00,30.3,30.32,30.17,30.22,57750.0,30.3,30.32,30.17,30.22,57750.0
2021-03-01 09:55:00,30.25,30.26,30.1,30.13,54450.0,30.25,30.26,30.1,30.13,54450.0
2021-03-01 10:00:00,30.14,30.18,30.11,30.13,70020.0,30.14,30.18,30.11,30.13,70020.0
2021-03-01 10:05:00,30.13,30.15,30.1,30.13,172380.0,30.13,30.15,30.1,30.13,172380.0
2021-03-01 10:10:00,30.12,30.16,30.09,30.15,108015.0,30.12,30.16,30.09,30.15,108015.0
2021-03-01 10:15:00,30.15,30.22,30.15,30.16,26640.0,30.15,30.22,30.15,30.16,26640.0
2021-03-01 10:20:00,30.16,30.17,30.09,30.13,68175.0,30.16,30.17,30.09,30.13,68175.0
2021-03-01 10:25:00,30.11,30.15,30.11,30.11,60120.0,30.11,30.15,30.11,30.11,60120.0
2021-03-01 10:30:00,30.12,30.14,30.11,30.14,108015.0,30.12,30.14,30.11,30.14,108015.0
2021-03-01 10:35:00,30.14,30.15,30.13,30.15,32580.0,30.14,30.15,30.13,30.15,32580.0
2021-03-01 10:40:00,30.14,30.14,30.07,30.07,16500.0,30.14,30.14,30.07,30.07,16500.0
2021-03-01 10:45:00,30.06,30.13,30.05,30.12,16500.0,30.06,30.13,30.05,30.12,16500.0
2021-03-01 10:50:00,30.13,30.2,30.13,30.15,26280.0,30.13,30.2,30.13,30.15,26280.0
2021-03-01 10:55:00,30.14,30.14,30.09,30.09,39255.0,30.14,30.14,30.09,30.09,39255.0
2021-03-01 11:00:00,30.1,30.11,29.97,29.97,54885.0,30.1,30.11,29.97,29.97,54885.0
2021-03-01 11:05:00,29.96,30.08,29.96,30.08,45345.0,29.96,30.08,29.96,30.08,45345.0
2021-03-01 11:10:00,30.07,30.13,30.04,30.06,48945.0,30.07,30.13,30.04,30.06,48945.0
2021-03-01 11:15:00,30.05,30.09,30.05,30.09,25605.0,30.05,30.09,30.05,30.09,25605.0
2021-03-01 11:20:00,30.08,30.08,30.06,30.06,14010.0,30.08,30.08,30.06,30.06,14010.0
2021-03-01 11:25:00,30.03,30.06,30.01,30.01,55470.0,30.03,30.06,30.01,30.01,55470.0
2021-03-01 11:30:00,29.99,30.06,29.99,30.05,91770.0,29.99,30.06,29.99,30.05,91770.0
2021-03-01 11:35:00,30.04,30.04,29.99,30.01,29550.0,30.04,30.04,29.99,30.01,29550.0
2021-03-01 11:40:00,30.0,30.02,29.99,30.0,40575.0,30.0,30.02,29.99,30.0,40575.0
2021-03-01 11:45:00,30.0,30.04,29.98,30.03,142095.0,30.0,30.04,29.98,30.03,142095.0
2021-03-01 11:50:00,30.03,30.07,30.02,30.05,40170.0,30.03,30.07,30.02,30.05,40170.0
2021-03-01 11:55:00,30.07,30.1,30.07,30.08,47205.0,30.07,30.1,30.07,30.08,47205.0
2021-03-01 12:00:00,30.1,30.12,30.1,30.11,34710.0,30.1,30.12,30.1,30.11,34710.0
2021-03-01 12:05:00,30.11,30.11,30.03,30.04,27000.0,30.11,30.11,30.03,30.04,27000.0
2021-03-01 12:10:00,30.04,30.04,30.02,30.03,53865.0,30.04,30.04,30.02,30.03,53865.0
2021-03-01 12:15:00,30.03,30.05,30.02,30.04,36465.0,30.03,30.05,30.02,30.04,36465.0
2021-03-01 12:20:00,30.04,30.05,30.02,30.03,37500.0,30.04,30.05,30.02,30.03,37500.0
2021-03-01 12:25:00,30.03,30.05,30.02,30.02,27000.0,30.03,30.05,30.02,30.02,27000.0
2021-03-01 12:30:00,30.02,30.03,29.99,30.0,80880.0,30.02,30.03,29.99,30.0,80880.0
2021-03-01 12:35:00,30.01,30.06,30.01,30.05,76500.0,30.01,30.06,30.01,30.05,76500.0
2021-03-01 12:40:00,30.06,30.06,30.03,30.03,19890.0,30.06,30.06,30.03,30.03,19890.0
2021-03-01 12:45:00,30.02,30.04,30.0,30.03,105660.0,30.02,30.04,30.0,30.03,105660.0
2021-03-01 12:50:00,30.03,30.05,30.0,30.01,133860.0,30.03,30.05,30.0,30.01,133860.0
2021-03-01 12:55:00,29.99,30.03,29.98,30.03,25560.0,29.99,30.03,29.98,30.03,25560.0
2021-03-01 13:00:00,30.04,30.06,30.04,30.05,19500.0,30.04,30.06,30.04,30.05,19500.0
2021-03-01 13:05:00,30.08,30.08,30.07,30.07,9000.0,30.08,30.08,30.07,30.07,9000.0
2021-03-01 13:10:00,30.06,30.06,30.02,30.03,37950.0,30.06,30.06,30.02,30.03,37950.0
2021-03-01 13:15:00,30.04,30.05,30.04,30.04,52500.0,30.04,30.05,30.04,30.04,52500.0
2021-03-01 13:20:00,30.03,30.05,30.02,30.02,25500.0,30.03,30.05,30.02,30.02,25500.0
2021-03-01 13:25:00,30.03,30.03,30.01,30.01,13995.0,30.03,30.03,30.01,30.01,13995.0
2021-03-01 13:30:00,30.03,30.03,30.02,30.02,19500.0,30.03,30.03,30.02,30.02,19500.0
2021-03-01 13:35:00,30.04,30.06,30.04,30.04,19155.0,30.04,30.06,30.04,30.04,19155.0
2021-03-01 13:40:00,30.05,30.07,30.05,30.05,19500.0,30.05,30.07,30.05,30.05,19500.0
2021-03-01 13:45:00,30.04,30.06,30.04,30.06,7500.0,30.04,30.06,30.04,30.06,7500.0
2021-03-01 13:50:00,30.06,30.09,30.04,30.04,28500.0,30.06,30.09,30.04,30.04,28500.0
2021-03-01 13:55:00,30.03,30.04,30.02,30.02,25920.0,30.03,30.04,30.02,30.02,25920.0
2021-03-01 14:00:00,30.02,30.06,30.02,30.06,26550.0,30.02,30.06,30.02,30.06,26550.0
2021-03-01 14:05:00,30.06,30.09,30.04,30.06,67245.0,30.06,30.09,30.04,30.06,67245.0
2021-03-01 14:10:00,30.06,30.09,30.05,30.07,25020.0,30.06,30.09,30.05,30.07,25020.0
2021-03-01 14:15:00,30.07,30.07,30.04,30.06,28500.0,30.07,30.07,30.04,30.06,28500.0
2021-03-01 14:20:00,30.04,30.05,30.02,30.05,15675.0,30.04,30.05,30.02,30.05,15675.0
2021-03-01 14:25:00,30.03,30.03,29.98,30.0,57150.0,30.03,30.03,29.98,30.0,57150.0
2021-03-01 14:30:00,30.02,30.03,29.99,30.03,48000.0,30.02,30.03,29.99,30.03,48000.0
2021-03-01 14:35:00,30.04,30.06,30.04,30.05,27435.0,30.04,30.06,30.04,30.05,27435.0
2021-03-01 14:40:00,30.07,30.07,30.03,30.03,36750.0,30.07,30.07,30.03,30.03,36750.0
2021-03-01 14:45:00,30.02,30.05,29.99,30.04,94950.0,30.02,30.05,29.99,30.04,94950.0
2021-03-01 14:50:00,30.0,30.04,30.0,30.02,33720.0,30.0,30.04,30.0,30.02,33720.0
2021-03-01 14:55:00,30.01,30.04,30.0,30.02,77325.0,30.01,30.04,30.0,30.02,77325.0
2021-03-01 15:00:00,30.03,30.05,30.02,30.04,39165.0,30.03,30.05,30.02,30.04,39165.0
2021-03-01 15:05:00,30.04,30.06,30.04,30.05,16500.0,30.04,30.06,30.04,30.05,16500.0
2021-03-01 15:10:00,30.05,30.06,29.99,30.01,156945.0,30.05,30.06,29.99,30.01,156945.0
2021-03-01 15:15:00,30.01,30.02,30.0,30.0,39000.0,30.01,30.02,30.0,30.0,39000.0
2021-03-01 15:20:00,30.03,30.03,30.0,30.0,21255.0,30.03,30.03,30.0,30.0,21255.0
2021-03-01 15:25:00,30.01,30.02,30.0,30.02,62595.0,30.01,30.02,30.0,30.02,62595.0
2021-03-01 15:30:00,30.03,30.06,30.03,30.06,163155.0,30.03,30.06,30.03,30.06,163155.0
2021-03-01 15:35:00,30.05,30.06,30.04,30.05,151215.0,30.05,30.06,30.04,30.05,151215.0
2021-03-01 15:40:00,30.06,30.07,30.05,30.05,72810.0,30.06,30.07,30.05,30.05,72810.0
2021-03-01 15:45:00,30.06,30.07,30.01,30.03,135285.0,30.06,30.07,30.01,30.03,135285.0
2021-03-01 15:50:00,30.03,30.17,30.03,30.13,325875.0,30.03,30.17,30.03,30.13,325875.0
2021-03-01 15:55:00,30.13,30.13,30.06,30.11,432000.0,30.13,30.13,30.06,30.11,432000.0
2021-03-02 09:30:00,30.03,30.11,29.95,29.96,145065.0,30.03,30.11,29.95,29.96,145065.0
2021-03-02 09:35:00,29.98,30.04,29.88,30.0,121740.0,29.98,30.04,29.88,30.0,121740.0
2021-03-02 09:40:00,30.0,30.0,29.92,29.97,289230.0,30.0,30.0,29.92,29.97,289230.0
2021-03-02 09:45:00,29.98,30.0,29.85,29.89,211800.0,29.98,30.0,29.85,29.89,211800.0
2021-03-02 09:50:00,29.89,29.97,29.89,29.91,165975.0,29.89,29.97,29.89,29.91,165975.0
2021-03-02 09:55:00,29.89,29.94,29.87,29.87,132300.0,29.89,29.94,29.87,29.87,132300.0
2021-03-02 10:00:00,29.85,29.94,29.85,29.93,70500.0,29.85,29.94,29.85,29.93,70500.0
2021-03-02 10:05:00,29.92,29.93,29.89,29.9,40845.0,29.92,29.93,29.89,29.9,40845.0
2021-03-02 10:10:00,29.92,29.98,29.9,29.94,167535.0,29.92,29.98,29.9,29.94,167535.0
2021-03-02 10:15:00,29.96,30.0,29.94,29.96,32265.0,29.96,30.0,29.94,29.96,32265.0
2021-03-02 10:20:00,29.94,29.95,29.87,29.89,51000.0,29.94,29.95,29.87,29.89,51000.0
2021-03-02 10:25:00,29.86,29.91,29.85,29.86,54885.0,29.86,29.91,29.85,29.86,54885.0
2021-03-02 10:30:00,29.85,29.87,29.82,29.86,160575.0,29.85,29.87,29.82,29.86,160575.0
2021-03-02 10:35:00,29.86,29.89,29.83,29.84,49005.0,29.86,29.89,29.83,29.84,49005.0
2021-03-02 10:40:00,29.85,29.86,29.8,29.81,60255.0,29.85,29.86,29.8,29.81,60255.0
2021-03-02 10:45:00,29.79,29.8,29.77,29.8,24750.0,29.79,29.8,29.77,29.8,24750.0
2021-03-02 10:50:00,29.83,29.87,29.82,29.87,36465.0,29.83,29.87,29.82,29.87,36465.0
2021-03-02 10:55:00,29.89,29.91,29.88,29.91,28185.0,29.89,29.91,29.88,29.91,28185.0
2021-03-02 11:00:00,29.91,29.92,29.85,29.9,96735.0,29.91,29.92,29.85,29.9,96735.0
2021-03-02 11:05:00,29.93,29.93,29.9,29.92,39270.0,29.93,29.93,29.9,29.92,39270.0
2021-03-02 11:10:00,29.9,29.95,29.9,29.95,29910.0,29.9,29.95,29.9,29.95,29910.0
2021-03-02 11:15:00,29.96,29.96,29.91,29.94,61710.0,29.96,29.96,29.91,29.94,61710.0
2021-03-02 11:20:00,29.93,29.93,29.91,29.93,32295.0,29.93,29.93,29.91,29.93,32295.0
2021-03-02 11:25:00,29.93,30.04,29.93,30.04,24360.0,29.93,30.04,29.93,30.04,24360.0
2021-03-02 11:30:00,30.09,30.09,30.01,30.01,34380.0,30.09,30.09,30.01,30.01,34380.0
2021-03-02 11:35:00,29.98,30.02,29.97,29.99,28770.0,29.98,30.02,29.97,29.99,28770.0
2021-03-02 11:40:00,29.99,30.0,29.96,30.0,69600.0,29.99,30.0,29.96,30.0,69600.0
2021-03-02 11:45:00,30.0,30.01,29.97,30.01,36900.0,30.0,30.01,29.97,30.01,36900.0
2021-03-02 11:50:00,30.02,30.05,30.01,30.01,21750.0,30.02,30.05,30.01,30.01,21750.0
2021-03-02 11:55:00,30.01,30.01,29.97,29.98,32130.0,30.01,30.01,29.97,29.98,32130.0
2021-03-02 12:00:00,29.97,30.01,29.96,30.01,22890.0,29.97,30.01,29.96,30.01,22890.0
2021-03-02 12:05:00,30.03,30.06,29.97,29.98,89655.0,30.03,30.06,29.97,29.98,89655.0
2021-03-02 12:10:00,30.0,30.05,30.0,30.04,11100.0,30.0,30.05,30.0,30.04,11100.0
2021-03-02 12:15:00,30.06,30.11,30.06,30.11,18000.0,30.06,30.11,30.06,30.11,18000.0
2021-03-02 12:20:00,30.12,30.13,30.12,30.13,13500.0,30.12,30.13,30.12,30.13,13500.0
2021-03-02 12:25:00,30.13,30.18,30.12,30.13,32160.0,30.13,30.18,30.12,30.13,32160.0
2021-03-02 12:30:00,30.12,30.15,30.12,30.14,15390.0,30.12,30.15,30.12,30.14,15390.0
2021-03-02 12:35:00,30.13,30.14,30.12,30.12,16275.0,30.13,30.14,30.12,30.12,16275.0
2021-03-02 12:40:00,30.12,30.13,30.07,30.1,22500.0,30.12,30.13,30.07,30.1,22500.0
2021-03-02 12:45:00,30.09,30.1,30.06,30.1,21450.0,30.09,30.1,30.06,30.1,21450.0
2021-03-02 12:50:00,30.11,30.13,30.1,30.13,24000.0,30.11,30.13,30.1,30.13,24000.0
2021-03-02 12:55:00,30.13,30.13,30.05,30.05,10500.0,30.13,30.13,30.05,30.05,10500.0
2021-03-02 13:00:00,30.04,30.1,30.04,30.09,25500.0,30.04,30.1,30.04,30.09,25500.0
2021-03-02 13:05:00,30.11,30.12,30.1,30.12,10500.0,30.11,30.12,30.1,30.12,10500.0
2021-03-02 13:10:00,30.13,30.14,30.11,30.14,33360.0,30.13,30.14,30.11,30.14,33360.0
2021-03-02 13:15:00,30.12,30.12,30.11,30.11,7275.0,30.12,30.12,30.11,30.11,7275.0
2021-03-02 13:20:00,30.09,30.1,30.07,30.07,10500.0,30.09,30.1,30.07,30.07,10500.0
2021-03-02 13:25:00,30.07,30.07,30.01,30.04,25605.0,30.07,30.07,30.01,30.04,25605.0
2021-03-02 13:30:00,30.05,30.07,30.02,30.04,44145.0,30.05,30.07,30.02,30.04,44145.0
2021-03-02 13:35:00,30.04,30.06,30.02,30.02,25500.0,30.04,30.06,30.02,30.02,25500.0
2021-03-02 13:40:00,30.0,30.03,29.99,29.99,62640.0,30.0,30.03,29.99,29.99,62640.0
2021-03-02 13:45:00,29.98,30.04,29.98,30.04,39000.0,29.98,30.04,29.98,30.04,39000.0
2021-03-02 13:50:00,30.03,30.04,30.02,30.02,66495.0,30.03,30.04,30.02,30.02,66495.0
2021-03-02 13:55:00,30.02,30.05,29.98,29.99,34950.0,30.02,30.05,29.98,29.99,34950.0
2021-03-02 14:00:00,30.01,30.02,29.99,30.02,223950.0,30.01,30.02,29.99,30.02,223950.0
2021-03-02 14:05:00,30.03,30.08,30.03,30.08,10455.0,30.03,30.08,30.03,30.08,10455.0
2021-03-02 14:10:00,30.08,30.12,30.08,30.11,19650.0,30.08,30.12,30.08,30.11,19650.0
2021-03-02 14:15:00,30.09,30.09,30.06,30.06,10815.0,30.09,30.09,30.06,30.06,10815.0
2021-03-02 14:20:00,30.05,30.11,30.05,30.09,24615.0,30.05,30.11,30.05,30.09,24615.0
2021-03-02 14:25:00,30.1,30.1,30.06,30.06,22500.0,30.1,30.1,30.06,30.06,22500.0
2021-03-02 14:30:00,30.05,30.05,30.01,30.04,28125.0,30.05,30.05,30.01,30.04,28125.0
2021-03-02 14:35:00,30.03,30.06,30.02,30.06,33105.0,30.03,30.06,30.02,30.06,33105.0
2021-03-02 14:40:00,30.05,30.05,30.03,30.03,10500.0,30.05,30.05,30.03,30.03,10500.0
2021-03-02 14:45:00,30.02,30.08,30.02,30.08,25500.0,30.02,30.08,30.02,30.08,25500.0
2021-03-02 14:50:00,30.09,30.11,30.08,30.11,29475.0,30.09,30.11,30.08,30.11,29475.0
2021-03-02 14:55:00,30.14,30.14,30.1,30.12,18000.0,30.14,30.14,30.1,30.12,18000.0
2021-03-02 15:00:00,30.09,30.1,30.08,30.1,31500.0,30.09,30.1,30.08,30.1,31500.0
2021-03-02 15:05:00,30.1,30.15,30.1,30.15,24255.0,30.1,30.15,30.1,30.15,24255.0
2021-03-02 15:10:00,30.14,30.15,30.13,30.14,47955.0,30.14,30.15,30.13,30.14,47955.0
2021-03-02 15:15:00,30.14,30.15,30.13,30.13,67245.0,30.14,30.15,30.13,30.13,67245.0
2021-03-02 15:20:00,30.13,30.17,30.12,30.17,37320.0,30.13,30.17,30.12,30.17,37320.0
2021-03-02 15:25:00,30.17,30.17,30.13,30.13,42060.0,30.17,30.17,30.13,30.13,42060.0
2021-03-02 15:30:00,30.14,30.18,30.1,30.12,100185.0,30.14,30.18,30.1,30.12,100185.0
2021-03-02 15:35:00,30.09,30.14,30.09,30.14,100515.0,30.09,30.14,30.09,30.14,100515.0
2021-03-02 15:40:00,30.14,30.16,30.13,30.15,83910.0,30.14,30.16,30.13,30.15,83910.0
2021-03-02 15:45:00,30.16,30.16,30.09,30.1,72150.0,30.16,30.16,30.09,30.1,72150.0
2021-03-02 15:50:00,30.11,30.15,30.08,30.09,326400.0,30.11,30.15,30.08,30.09,326400.0
2021-03-02 15:55:00,30.09,30.13,30.06,30.09,561330.0,30.09,30.13,30.06,30.09,561330.0
2021-03-03 09:30:00,29.93,30.07,29.9,30.07,87480.0,29.93,30.07,29.9,30.07,87480.0
2021-03-03 09:35:00,30.03,30.07,29.97,29.99,20160.0,30.03,30.07,29.97,29.99,20160.0
2021-03-03 09:40:00,30.04,30.09,29.98,30.03,429675.0,30.04,30.09,29.98,30.03,429675.0
2021-03-03 09:45:00,30.03,30.09,30.0,30.05,10125.0,30.03,30.09,30.0,30.05,10125.0
2021-03-03 09:50:00,30.08,30.08,30.02,30.03,24825.0,30.08,30.08,30.02,30.03,24825.0
2021-03-03 09:55:00,30.02,30.07,29.94,29.97,87615.0,30.02,30.07,29.94,29.97,87615.0
2021-03-03 10:00:00,29.99,30.05,29.97,29.99,45570.0,29.99,30.05,29.97,29.99,45570.0
2021-03-03 10:05:00,30.02,30.07,30.0,30.05,25830.0,30.02,30.07,30.0,30.05,25830.0
2021-03-03 10:10:00,30.01,30.01,29.95,29.99,37890.0,30.01,30.01,29.95,29.99,37890.0
2021-03-03 10:15:00,29.99,30.01,29.93,29.96,312435.0,29.99,30.01,29.93,29.96,312435.0
2021-03-03 10:20:00,29.94,29.97,29.92,29.96,159675.0,29.94,29.97,29.92,29.96,159675.0
2021-03-03 10:25:00,29.99,30.01,29.97,30.01,65325.0,29.99,30.01,29.97,30.01,65325.0
2021-03-03 10:30:00,30.01,30.02,29.93,29.99,33375.0,30.01,30.02,29.93,29.99,33375.0
2021-03-03 10:35:00,29.95,30.0,29.93,30.0,55260.0,29.95,30.0,29.93,30.0,55260.0
2021-03-03 10:40:00,29.98,30.04,29.98,30.02,96135.0,29.98,30.04,29.98,30.02,96135.0
2021-03-03 10:45:00,30.02,30.06,30.0,30.05,43860.0,30.02,30.06,30.0,30.05,43860.0
2021-03-03 10:50:00,30.04,30.04,30.01,30.01,54270.0,30.04,30.04,30.01,30.01,54270.0
2021-03-03 10:55:00,30.03,30.08,30.02,30.07,85500.0,30.03,30.08,30.02,30.07,85500.0
2021-03-03 11:00:00,30.07,30.2,30.06,30.19,39975.0,30.07,30.2,30.06,30.19,39975.0
2021-03-03 11:05:00,30.22,30.24,30.18,30.21,71940.0,30.22,30.24,30.18,30.21,71940.0
2021-03-03 11:10:00,30.22,30.22,30.19,30.19,120960.0,30.22,30.22,30.19,30.19,120960.0
2021-03-03 11:15:00,30.18,30.19,30.12,30.17,102810.0,30.18,30.19,30.12,30.17,102810.0
2021-03-03 11:20:00,30.16,30.19,30.16,30.19,50970.0,30.16,30.19,30.16,30.19,50970.0
2021-03-03 11:25:00,30.2,30.22,30.17,30.2,45000.0,30.2,30.22,30.17,30.2,45000.0
2021-03-03 11:30:00,30.19,30.22,30.18,30.22,37500.0,30.19,30.22,30.18,30.22,37500.0
2021-03-03 11:35:00,30.19,30.26,30.19,30.22,72675.0,30.19,30.26,30.19,30.22,72675.0
2021-03-03 11:40:00,30.23,30.27,30.17,30.19,49170.0,30.23,30.27,30.17,30.19,49170.0
2021-03-03 11:45:00,30.19,30.2,30.16,30.18,65175.0,30.19,30.2,30.16,30.18,65175.0
2021-03-03 11:50:00,30.19,30.25,30.19,30.21,52185.0,30.19,30.25,30.19,30.21,52185.0
2021-03-03 11:55:00,30.22,30.22,30.19,30.19,16500.0,30.22,30.22,30.19,30.19,16500.0
2021-03-03 12:00:00,30.18,30.2,30.17,30.17,43500.0,30.18,30.2,30.17,30.17,43500.0
2021-03-03 12:05:00,30.18,30.22,30.15,30.21,82605.0,30.18,30.22,30.15,30.21,82605.0
2021-03-03 12:10:00,30.19,30.22,30.19,30.21,101790.0,30.19,30.22,30.19,30.21,101790.0
2021-03-03 12:15:00,30.2,30.21,30.17,30.17,72675.0,30.2,30.21,30.17,30.17,72675.0
2021-03-03 12:20:00,30.17,30.19,30.16,30.18,94740.0,30.17,30.19,30.16,30.18,94740.0
2021-03-03 12:25:00,30.19,30.24,30.19,30.22,76500.0,30.19,30.24,30.19,30.22,76500.0
2021-03-03 12:30:00,30.24,30.32,30.23,30.32,53535.0,30.24,30.32,30.23,30.32,53535.0
2021-03-03 12:35:00,30.31,30.33,30.29,30.31,36000.0,30.31,30.33,30.29,30.31,36000.0
2021-03-03 12:40:00,30.31,30.33,30.29,30.3,37860.0,30.31,30.33,30.29,30.3,37860.0
2021-03-03 12:45:00,30.31,30.39,30.31,30.39,31500.0,30.31,30.39,30.31,30.39,31500.0
2021-03-03 12:50:00,30.37,30.37,30.33,30.35,41295.0,30.37,30.37,30.33,30.35,41295.0
2021-03-03 12:55:00,30.34,30.39,30.33,30.36,32160.0,30.34,30.39,30.33,30.36,32160.0
2021-03-03 13:00:00,30.38,30.41,30.37,30.41,27045.0,30.38,30.41,30.37,30.41,27045.0
2021-03-03 13:05:00,30.43,30.43,30.41,30.41,27000.0,30.43,30.43,30.41,30.41,27000.0
2021-03-03 13:10:00,30.44,30.47,30.43,30.45,38895.0,30.44,30.47,30.43,30.45,38895.0
2021-03-03 13:15:00,30.45,30.5,30.45,30.49,77955.0,30.45,30.5,30.45,30.49,77955.0
2021-03-03 13:20:00,30.51,30.51,30.47,30.49,59085.0,30.51,30.51,30.47,30.49,59085.0
2021-03-03 13:25:00,30.51,30.53,30.47,30.5,80850.0,30.51,30.53,30.47,30.5,80850.0
2021-03-03 13:30:00,30.5,30.5,30.44,30.48,71565.0,30.5,30.5,30.44,30.48,71565.0
2021-03-03 13:35:00,30.47,30.49,30.43,30.49,28500.0,30.47,30.49,30.43,30.49,28500.0
2021-03-03 13:40:00,30.45,30.51,30.45,30.49,19260.0,30.45,30.51,30.45,30.49,19260.0
2021-03-03 13:45:00,30.51,30.53,30.48,30.5,26025.0,30.51,30.53,30.48,30.5,26025.0
2021-03-03 13:50:00,30.45,30.51,30.44,30.48,34500.0,30.45,30.51,30.44,30.48,34500.0
2021-03-03 13:55:00,30.48,30.52,30.46,30.5,73995.0,30.48,30.52,30.46,30.5,73995.0
2021-03-03 14:00:00,30.5,30.56,30.49,30.51,65850.0,30.5,30.56,30.49,30.51,65850.0
2021-03-03 14:05:00,30.52,30.53,30.48,30.48,36480.0,30.52,30.53,30.48,30.48,36480.0
2021-03-03 14:10:00,30.47,30.52,30.45,30.49,34500.0,30.47,30.52,30.45,30.49,34500.0
2021-03-03 14:15:00,30.51,30.53,30.46,30.49,48480.0,30.51,30.53,30.46,30.49,48480.0
2021-03-03 14:20:00,30.49,30.51,30.39,30.45,54000.0,30.49,30.51,30.39,30.45,54000.0
2021-03-03 14:25:00,30.45,30.47,30.42,30.42,21000.0,30.45,30.47,30.42,30.42,21000.0
2021-03-03 14:30:00,30.41,30.43,30.34,30.4,94290.0,30.41,30.43,30.34,30.4,94290.0
2021-03-03 14:35:00,30.4,30.45,30.39,30.45,76170.0,30.4,30.45,30.39,30.45,76170.0
2021-03-03 14:40:00,30.45,30.45,30.41,30.42,68010.0,30.45,30.45,30.41,30.42,68010.0
2021-03-03 14:45:00,30.42,30.42,30.36,30.37,63690.0,30.42,30.42,30.36,30.37,63690.0
2021-03-03 14:50:00,30.38,30.4,30.36,30.36,28800.0,30.38,30.4,30.36,30.36,28800.0
2021-03-03 14:55:00,30.38,30.4,30.35,30.38,43500.0,30.38,30.4,30.35,30.38,43500.0
2021-03-03 15:00:00,30.37,30.39,30.36,30.37,60855.0,30.37,30.39,30.36,30.37,60855.0
2021-03-03 15:05:00,30.37,30.38,30.33,30.38,240480.0,30.37,30.38,30.33,30.38,240480.0
2021-03-03 15:10:00,30.37,30.39,30.36,30.36,30000.0,30.37,30.39,30.36,30.36,30000.0
2021-03-03 15:15:00,30.35,30.37,30.34,30.35,94380.0,30.35,30.37,30.34,30.35,94380.0
2021-03-03 15:20:00,30.34,30.37,30.32,30.36,156540.0,30.34,30.37,30.32,30.36,156540.0
2021-03-03 15:25:00,30.35,30.37,30.32,30.32,58500.0,30.35,30.37,30.32,30.32,58500.0
2021-03-03 15:30:00,30.3,30.3,30.22,30.23,35220.0,30.3,30.3,30.22,30.23,35220.0
2021-03-03 15:35:00,30.23,30.27,30.23,30.26,149895.0,30.23,30.27,30.23,30.26,149895.0
2021-03-03 15:40:00,30.26,30.29,30.25,30.27,125685.0,30.26,30.29,30.25,30.27,125685.0
2021-03-03 15:45:00,30.27,30.33,30.24,30.29,124515.0,30.27,30.33,30.24,30.29,124515.0
2021-03-03 15:50:00,30.26,30.28,30.24,30.25,549630.0,30.26,30.28,30.24,30.25,549630.0
2021-03-03 15:55:00,30.26,30.3,30.26,30.3,429975.0,30.26,30.3,30.26,30.3,429975.0
2021-03-04 09:30:00,30.33,30.33,30.16,30.16,108870.0,30.33,30.33,30.16,30.16,108870.0
2021-03-04 09:35:00,30.31,30.37,30.31,30.33,16500.0,30.31,30.37,30.31,30.33,16500.0
2021-03-04 09:40:00,30.33,30.41,30.31,30.4,68805.0,30.33,30.41,30.31,30.4,68805.0
2021-03-04 09:45:00,30.41,30.41,30.33,30.33,39885.0,30.41,30.41,30.33,30.33,39885.0
2021-03-04 09:50:00,30.32,30.38,30.3,30.38,157665.0,30.32,30.38,30.3,30.38,157665.0
2021-03-04 09:55:00,30.36,30.4,30.36,30.4,18000.0,30.36,30.4,30.36,30.4,18000.0
2021-03-04 10:00:00,30.42,30.45,30.37,30.39,57540.0,30.42,30.45,30.37,30.39,57540.0
2021-03-04 10:05:00,30.39,30.39,30.24,30.3,88005.0,30.39,30.39,30.24,30.3,88005.0
2021-03-04 10:10:00,30.34,30.42,30.33,30.37,66075.0,30.34,30.42,30.33,30.37,66075.0
2021-03-04 10:15:00,30.37,30.4,30.28,30.28,78000.0,30.37,30.4,30.28,30.28,78000.0
2021-03-04 10:20:00,30.26,30.31,30.23,30.31,102150.0,30.26,30.31,30.23,30.31,102150.0
2021-03-04 10:25:00,30.3,30.32,30.26,30.29,88500.0,30.3,30.32,30.26,30.29,88500.0
2021-03-04 10:30:00,30.27,30.31,30.26,30.28,61875.0,30.27,30.31,30.26,30.28,61875.0
2021-03-04 10:35:00,30.29,30.35,30.27,30.33,64740.0,30.29,30.35,30.27,30.33,64740.0
2021-03-04 10:40:00,30.33,30.35,30.33,30.34,91020.0,30.33,30.35,30.33,30.34,91020.0
2021-03-04 10:45:00,30.37,30.45,30.36,30.43,30210.0,30.37,30.45,30.36,30.43,30210.0
2021-03-04 10:50:00,30.4,30.5,30.37,30.38,588510.0,30.4,30.5,30.37,30.38,588510.0
2021-03-04 10:55:00,30.34,30.4,30.34,30.35,55980.0,30.34,30.4,30.34,30.35,55980.0
2021-03-04 11:00:00,30.38,30.51,30.38,30.49,24000.0,30.38,30.51,30.38,30.49,24000.0
2021-03-04 11:05:00,30.48,30.52,30.46,30.46,108000.0,30.48,30.52,30.46,30.46,108000.0
2021-03-04 11:10:00,30.46,30.46,30.37,30.43,23865.0,30.46,30.46,30.37,30.43,23865.0
2021-03-04 11:15:00,30.41,30.41,30.39,30.4,22500.0,30.41,30.41,30.39,30.4,22500.0
2021-03-04 11:20:00,30.39,30.46,30.37,30.42,49500.0,30.39,30.46,30.37,30.42,49500.0
2021-03-04 11:25:00,30.41,30.41,30.39,30.41,96360.0,30.41,30.41,30.39,30.41,96360.0
2021-03-04 11:30:00,30.42,30.47,30.42,30.46,43590.0,30.42,30.47,30.42,30.46,43590.0
2021-03-04 11:35:00,30.52,30.59,30.52,30.59,12000.0,30.52,30.59,30.52,30.59,12000.0
2021-03-04 11:40:00,30.61,30.63,30.58,30.63,19965.0,30.61,30.63,30.58,30.63,19965.0
2021-03-04 11:45:00,30.65,30.66,30.61,30.62,27000.0,30.65,30.66,30.61,30.62,27000.0
2021-03-04 11:50:00,30.64,30.64,30.61,30.61,12000.0,30.64,30.64,30.61,30.61,12000.0
2021-03-04 11:55:00,30.6,30.6,30.57,30.6,31365.0,30.6,30.6,30.57,30.6,31365.0
2021-03-04 12:00:00,30.6,30.62,30.59,30.6,35400.0,30.6,30.62,30.59,30.6,35400.0
2021-03-04 12:05:00,30.62,30.63,30.61,30.61,19500.0,30.62,30.63,30.61,30.61,19500.0
2021-03-04 12:10:00,30.62,30.62,30.49,30.49,30060.0,30.62,30.62,30.49,30.49,30060.0
2021-03-04 12:15:00,30.52,30.63,30.51,30.57,42000.0,30.52,30.63,30.51,30.57,42000.0
2021-03-04 12:20:00,30.57,30.57,30.44,30.44,67050.0,30.57,30.57,30.44,30.44,67050.0
2021-03-04 12:25:00,30.45,30.45,30.33,30.4,60000.0,30.45,30.45,30.33,30.4,60000.0
2021-03-04 12:30:00,30.4,30.42,30.34,30.36,73575.0,30.4,30.42,30.34,30.36,73575.0
2021-03-04 12:35:00,30.34,30.39,30.34,30.39,92835.0,30.34,30.39,30.34,30.39,92835.0
2021-03-04 12:40:00,30.41,30.42,30.39,30.4,37500.0,30.41,30.42,30.39,30.4,37500.0
2021-03-04 12:45:00,30.38,30.41,30.36,30.38,31500.0,30.38,30.41,30.36,30.38,31500.0
2021-03-04 12:50:00,30.33,30.4,30.33,30.35,85530.0,30.33,30.4,30.33,30.35,85530.0
2021-03-04 12:55:00,30.35,30.36,30.27,30.33,90810.0,30.35,30.36,30.27,30.33,90810.0
2021-03-04 13:00:00,30.34,30.39,30.34,30.39,25350.0,30.34,30.39,30.34,30.39,25350.0
2021-03-04 13:05:00,30.37,30.39,30.33,30.35,34500.0,30.37,30.39,30.33,30.35,34500.0
2021-03-04 13:10:00,30.33,30.34,30.3,30.33,98910.0,30.33,30.34,30.3,30.33,98910.0
2021-03-04 13:15:00,30.34,30.34,30.29,30.31,47025.0,30.34,30.34,30.29,30.31,47025.0
2021-03-04 13:20:00,30.3,30.33,30.28,30.32,74790.0,30.3,30.33,30.28,30.32,74790.0
2021-03-04 13:25:00,30.3,30.37,30.3,30.37,51600.0,30.3,30.37,30.3,30.37,51600.0
2021-03-04 13:30:00,30.34,30.34,30.27,30.28,30120.0,30.34,30.34,30.27,30.28,30120.0
2021-03-04 13:35:00,30.29,30.36,30.29,30.33,102075.0,30.29,30.36,30.29,30.33,102075.0
2021-03-04 13:40:00,30.36,30.36,30.28,30.29,61905.0,30.36,30.36,30.28,30.29,61905.0
2021-03-04 13:45:00,30.29,30.3,30.18,30.2,55500.0,30.29,30.3,30.18,30.2,55500.0
2021-03-04 13:50:00,30.2,30.2,30.06,30.09,131580.0,30.2,30.2,30.06,30.09,131580.0
2021-03-04 13:55:00,30.04,30.1,29.93,29.93,23415.0,30.04,30.1,29.93,29.93,23415.0
2021-03-04 14:00:00,29.99,30.01,29.9,29.95,50025.0,29.99,30.01,29.9,29.95,50025.0
2021-03-04 14:05:00,30.0,30.1,29.99,30.06,31395.0,30.0,30.1,29.99,30.06,31395.0
2021-03-04 14:10:00,30.05,30.05,29.99,30.0,74550.0,30.05,30.05,29.99,30.0,74550.0
2021-03-04 14:15:00,30.0,30.02,29.96,30.0,323685.0,30.0,30.02,29.96,30.0,323685.0
2021-03-04 14:20:00,30.0,30.08,30.0,30.05,39000.0,30.0,30.08,30.0,30.05,39000.0
2021-03-04 14:25:00,30.05,30.11,30.05,30.1,37110.0,30.05,30.11,30.05,30.1,37110.0
2021-03-04 14:30:00,30.1,30.15,30.07,30.11,33615.0,30.1,30.15,30.07,30.11,33615.0
2021-03-04 14:35:00,30.12,30.13,30.08,30.12,92295.0,30.12,30.13,30.08,30.12,92295.0
2021-03-04 14:40:00,30.12,30.34,30.12,30.3,95010.0,30.12,30.34,30.12,30.3,95010.0
2021-03-04 14:45:00,30.31,30.38,30.3,30.36,31500.0,30.31,30.38,30.3,30.36,31500.0
2021-03-04 14:50:00,30.34,30.34,30.31,30.34,57015.0,30.34,30.34,30.31,30.34,57015.0
2021-03-04 14:55:00,30.33,30.37,30.32,30.37,36000.0,30.33,30.37,30.32,30.37,36000.0
2021-03-04 15:00:00,30.34,30.34,30.21,30.25,153660.0,30.34,30.34,30.21,30.25,153660.0
2021-03-04 15:05:00,30.23,30.29,30.22,30.26,81780.0,30.23,30.29,30.22,30.26,81780.0
2021-03-04 15:10:00,30.22,30.27,30.22,30.24,27570.0,30.22,30.27,30.22,30.24,27570.0
2021-03-04 15:15:00,30.23,30.23,30.13,30.18,38415.0,30.23,30.23,30.13,30.18,38415.0
2021-03-04 15:20:00,30.15,30.15,30.07,30.08,202350.0,30.15,30.15,30.07,30.08,202350.0
2021-03-04 15:25:00,30.06,30.14,30.03,30.13,43470.0,30.06,30.14,30.03,30.13,43470.0
2021-03-04 15:30:00,30.13,30.16,30.11,30.13,604500.0,30.13,30.16,30.11,30.13,604500.0
2021-03-04 15:35:00,30.14,30.17,30.1,30.11,94500.0,30.14,30.17,30.1,30.11,94500.0
2021-03-04 15:40:00,30.14,30.17,30.12,30.14,98130.0,30.14,30.17,30.12,30.14,98130.0
2021-03-04 15:45:00,30.13,30.17,30.08,30.1,78255.0,30.13,30.17,30.08,30.1,78255.0
2021-03-04 15:50:00,30.07,30.13,29.88,29.88,450015.0,30.07,30.13,29.88,29.88,450015.0
2021-03-04 15:55:00,29.88,30.04,29.88,30.01,700530.0,29.88,30.04,29.88,30.01,700530.0
2021-03-05 09:30:00,30.0,30.15,29.84,30.03,398565.0,30.0,30.15,29.84,30.03,398565.0
2021-03-05 09:35:00,30.02,30.04,29.94,30.02,42000.0,30.02,30.04,29.94,30.02,42000.0
2021-03-05 09:40:00,29.93,30.07,29.93,29.98,24000.0,29.93,30.07,29.93,29.98,24000.0
2021-03-05 09:45:00,29.99,30.03,29.92,29.92,143460.0,29.99,30.03,29.92,29.92,143460.0
2021-03-05 09:50:00,29.92,29.93,29.83,29.9,130215.0,29.92,29.93,29.83,29.9,130215.0
2021-03-05 09:55:00,29.93,30.03,29.93,30.0,89565.0,29.93,30.03,29.93,30.0,89565.0
2021-03-05 10:00:00,30.0,30.07,29.99,29.99,65460.0,30.0,30.07,29.99,29.99,65460.0
2021-03-05 10:05:00,29.98,30.09,29.98,30.05,59250.0,29.98,30.09,29.98,30.05,59250.0
2021-03-05 10:10:00,30.06,30.07,29.84,29.86,85500.0,30.06,30.07,29.84,29.86,85500.0
2021-03-05 10:15:00,29.86,29.93,29.85,29.88,139410.0,29.86,29.93,29.85,29.88,139410.0
2021-03-05 10:20:00,29.92,29.92,29.85,29.91,52500.0,29.92,29.92,29.85,29.91,52500.0
2021-03-05 10:25:00,29.93,30.03,29.93,30.01,13500.0,29.93,30.03,29.93,30.01,13500.0
2021-03-05 10:30:00,30.01,30.19,30.01,30.19,114480.0,30.01,30.19,30.01,30.19,114480.0
2021-03-05 10:35:00,30.21,30.29,30.2,30.23,82980.0,30.21,30.29,30.2,30.23,82980.0
2021-03-05 10:40:00,30.26,30.26,30.22,30.24,35430.0,30.26,30.26,30.22,30.24,35430.0
2021-03-05 10:45:00,30.19,30.25,30.18,30.21,78195.0,30.19,30.25,30.18,30.21,78195.0
2021-03-05 10:50:00,30.19,30.24,30.15,30.15,55875.0,30.19,30.24,30.15,30.15,55875.0
2021-03-05 10:55:00,30.14,30.14,29.99,29.99,171150.0,30.14,30.14,29.99,29.99,171150.0
2021-03-05 11:00:00,30.01,30.09,29.99,30.05,114660.0,30.01,30.09,29.99,30.05,114660.0
2021-03-05 11:05:00,30.03,30.03,29.97,30.03,57930.0,30.03,30.03,29.97,30.03,57930.0
2021-03-05 11:10:00,30.06,30.08,30.02,30.08,59955.0,30.06,30.08,30.02,30.08,59955.0
2021-03-05 11:15:00,30.07,30.26,30.04,30.26,96735.0,30.07,30.26,30.04,30.26,96735.0
2021-03-05 11:20:00,30.25,30.29,30.2,30.21,40500.0,30.25,30.29,30.2,30.21,40500.0
2021-03-05 11:25:00,30.25,30.31,30.22,30.29,21000.0,30.25,30.31,30.22,30.29,21000.0
2021-03-05 11:30:00,30.3,30.31,30.24,30.26,42045.0,30.3,30.31,30.24,30.26,42045.0
2021-03-05 11:35:00,30.25,30.26,30.21,30.21,64545.0,30.25,30.26,30.21,30.21,64545.0
2021-03-05 11:40:00,30.19,30.24,30.1,30.18,112500.0,30.19,30.24,30.1,30.18,112500.0
2021-03-05 11:45:00,30.18,30.21,30.05,30.08,33000.0,30.18,30.21,30.05,30.08,33000.0
2021-03-05 11:50:00,30.1,30.12,30.04,30.05,48000.0,30.1,30.12,30.04,30.05,48000.0
2021-03-05 11:55:00,30.08,30.19,30.08,30.18,47805.0,30.08,30.19,30.08,30.18,47805.0
2021-03-05 12:00:00,30.21,30.36,30.17,30.3,281805.0,30.21,30.36,30.17,30.3,281805.0
2021-03-05 12:05:00,30.29,30.33,30.26,30.26,54930.0,30.29,30.33,30.26,30.26,54930.0
2021-03-05 12:10:00,30.27,30.28,30.24,30.26,28500.0,30.27,30.28,30.24,30.26,28500.0
2021-03-05 12:15:00,30.27,30.27,30.19,30.22,71835.0,30.27,30.27,30.19,30.22,71835.0
2021-03-05 12:20:00,30.21,30.25,30.18,30.23,87150.0,30.21,30.25,30.18,30.23,87150.0
2021-03-05 12:25:00,30.25,30.25,30.18,30.23,34740.0,30.25,30.25,30.18,30.23,34740.0
2021-03-05 12:30:00,30.26,30.27,30.19,30.19,88575.0,30.26,30.27,30.19,30.19,88575.0
2021-03-05 12:35:00,30.2,30.25,30.17,30.23,90450.0,30.2,30.25,30.17,30.23,90450.0
2021-03-05 12:40:00,30.25,30.31,30.23,30.28,375000.0,30.25,30.31,30.23,30.28,375000.0
2021-03-05 12:45:00,30.27,30.35,30.27,30.32,74730.0,30.27,30.35,30.27,30.32,74730.0
2021-03-05 12:50:00,30.34,30.39,30.3,30.3,57000.0,30.34,30.39,30.3,30.3,57000.0
2021-03-05 12:55:00,30.35,30.37,30.33,30.33,45015.0,30.35,30.37,30.33,30.33,45015.0
2021-03-05 13:00:00,30.37,30.39,30.27,30.37,42000.0,30.37,30.39,30.27,30.37,42000.0
2021-03-05 13:05:00,30.4,30.48,30.39,30.48,75165.0,30.4,30.48,30.39,30.48,75165.0
2021-03-05 13:10:00,30.46,30.5,30.45,30.49,41490.0,30.46,30.5,30.45,30.49,41490.0
2021-03-05 13:15:00,30.51,30.53,30.48,30.52,30090.0,30.51,30.53,30.48,30.52,30090.0
2021-03-05 13:20:00,30.51,30.57,30.51,30.56,42465.0,30.51,30.57,30.51,30.56,42465.0
2021-03-05 13:25:00,30.53,30.55,30.51,30.53,25500.0,30.53,30.55,30.51,30.53,25500.0
2021-03-05 13:30:00,30.55,30.55,30.45,30.48,27000.0,30.55,30.55,30.45,30.48,27000.0
2021-03-05 13:35:00,30.5,30.54,30.49,30.54,14145.0,30.5,30.54,30.49,30.54,14145.0
2021-03-05 13:40:00,30.54,30.6,30.54,30.58,18510.0,30.54,30.6,30.54,30.58,18510.0
2021-03-05 13:45:00,30.57,30.65,30.57,30.63,39480.0,30.57,30.65,30.57,30.63,39480.0
2021-03-05 13:50:00,30.6,30.66,30.6,30.61,55500.0,30.6,30.66,30.6,30.61,55500.0
2021-03-05 13:55:00,30.61,30.67,30.6,30.66,52080.0,30.61,30.67,30.6,30.66,52080.0
2021-03-05 14:00:00,30.67,30.7,30.67,30.67,42000.0,30.67,30.7,30.67,30.67,42000.0
2021-03-05 14:05:00,30.67,30.67,30.54,30.54,42000.0,30.67,30.67,30.54,30.54,42000.0
2021-03-05 14:10:00,30.51,30.55,30.48,30.55,58785.0,30.51,30.55,30.48,30.55,58785.0
2021-03-05 14:15:00,30.57,30.62,30.57,30.57,22500.0,30.57,30.62,30.57,30.57,22500.0
2021-03-05 14:20:00,30.61,30.7,30.61,30.7,43095.0,30.61,30.7,30.61,30.7,43095.0
2021-03-05 14:25:00,30.74,30.75,30.67,30.75,99780.0,30.74,30.75,30.67,30.75,99780.0
2021-03-05 14:30:00,30.76,30.78,30.76,30.78,24000.0,30.76,30.78,30.76,30.78,24000.0
2021-03-05 14:35:00,30.78,30.79,30.75,30.78,45090.0,30.78,30.79,30.75,30.78,45090.0
2021-03-05 14:40:00,30.82,30.84,30.79,30.82,67350.0,30.82,30.84,30.79,30.82,67350.0
2021-03-05 14:45:00,30.83,30.84,30.81,30.81,37500.0,30.83,30.84,30.81,30.81,37500.0
2021-03-05 14:50:00,30.8,30.88,30.8,30.88,124185.0,30.8,30.88,30.8,30.88,124185.0
2021-03-05 14:55:00,30.9,30.93,30.89,30.93,54300.0,30.9,30.93,30.89,30.93,54300.0
2021-03-05 15:00:00,30.92,31.06,30.91,31.06,172485.0,30.92,31.06,30.91,31.06,172485.0
2021-03-05 15:05:00,31.03,31.04,30.98,30.98,46875.0,31.03,31.04,30.98,30.98,46875.0
2021-03-05 15:10:00,30.99,30.99,30.93,30.96,64500.0,30.99,30.99,30.93,30.96,64500.0
2021-03-05 15:15:00,30.97,30.99,30.92,30.98,92070.0,30.97,30.99,30.92,30.98,92070.0
2021-03-05 15:20:00,30.99,31.0,30.95,30.96,36000.0,30.99,31.0,30.95,30.96,36000.0
2021-03-05 15:25:00,30.95,30.97,30.92,30.96,42000.0,30.95,30.97,30.92,30.96,42000.0
2021-03-05 15:30:00,30.96,31.02,30.95,30.99,91485.0,30.96,31.02,30.95,30.99,91485.0
2021-03-05 15:35:00,31.01,31.02,30.99,31.0,62055.0,31.01,31.02,30.99,31.0,62055.0
2021-03-05 15:40:00,31.01,31.05,30.98,31.05,85620.0,31.01,31.05,30.98,31.05,85620.0
2021-03-05 15:45:00,31.08,31.1,31.02,31.06,112635.0,31.08,31.1,31.02,31.06,112635.0
2021-03-05 15:50:00,31.09,31.15,31.09,31.09,234990.0,31.09,31.15,31.09,31.09,234990.0
2021-03-05 15:55:00,31.1,31.13,31.03,31.04,439530.0,31.1,31.13,31.03,31.04,439530.0
2021-03-08 09:30:00,31.32,31.37,31.1,31.23,201420.0,31.32,31.37,31.1,31.23,201420.0
2021-03-08 09:35:00,31.29,31.34,31.24,31.31,57195.0,31.29,31.34,31.24,31.31,57195.0
2021-03-08 09:40:00,31.31,31.35,31.24,31.27,50700.0,31.31,31.35,31.24,31.27,50700.0
2021-03-08 09:45:00,31.24,31.36,31.21,31.36,33165.0,31.24,31.36,31.21,31.36,33165.0
2021-03-08 09:50:00,31.36,31.47,31.36,31.44,41640.0,31.36,31.47,31.36,31.44,41640.0
2021-03-08 09:55:00,31.32,31.41,31.32,31.39,22500.0,31.32,31.41,31.32,31.39,22500.0
2021-03-08 10:00:00,31.37,31.41,31.32,31.32,22350.0,31.37,31.41,31.32,31.32,22350.0
2021-03-08 10:05:00,31.32,31.43,31.32,31.42,24000.0,31.32,31.43,31.32,31.42,24000.0
2021-03-08 10:10:00,31.44,31.45,31.43,31.44,13230.0,31.44,31.45,31.43,31.44,13230.0
2021-03-08 10:15:00,31.54,31.54,31.5,31.5,14520.0,31.54,31.54,31.5,31.5,14520.0
2021-03-08 10:20:00,31.5,31.53,31.49,31.49,19320.0,31.5,31.53,31.49,31.49,19320.0
2021-03-08 10:25:00,31.6,31.6,31.56,31.57,43260.0,31.6,31.6,31.56,31.57,43260.0
2021-03-08 10:30:00,31.6,31.6,31.52,31.6,51000.0,31.6,31.6,31.52,31.6,51000.0
2021-03-08 10:35:00,31.63,31.63,31.56,31.59,46830.0,31.63,31.63,31.56,31.59,46830.0
2021-03-08 10:40:00,31.58,31.6,31.56,31.6,19500.0,31.58,31.6,31.56,31.6,19500.0
2021-03-08 10:45:00,31.6,31.62,31.57,31.59,58320.0,31.6,31.62,31.57,31.59,58320.0
2021-03-08 10:50:00,31.6,31.66,31.59,31.63,58710.0,31.6,31.66,31.59,31.63,58710.0
2021-03-08 10:55:00,31.66,31.79,31.65,31.72,73800.0,31.66,31.79,31.65,31.72,73800.0
2021-03-08 11:00:00,31.75,31.75,31.61,31.62,36375.0,31.75,31.75,31.61,31.62,36375.0
2021-03-08 11:05:00,31.62,31.63,31.57,31.57,43515.0,31.62,31.63,31.57,31.57,43515.0
2021-03-08 11:10:00,31.57,31.65,31.57,31.65,31500.0,31.57,31.65,31.57,31.65,31500.0
2021-03-08 11:15:00,31.67,31.8,31.67,31.8,58545.0,31.67,31.8,31.67,31.8,58545.0
2021-03-08 11:20:00,31.83,31.87,31.77,31.77,66690.0,31.83,31.87,31.77,31.77,66690.0
2021-03-08 11:25:00,31.8,31.91,31.8,31.87,85500.0,31.8,31.91,31.8,31.87,85500.0
2021-03-08 11:30:00,31.83,31.86,31.76,31.78,37860.0,31.83,31.86,31.76,31.78,37860.0
2021-03-08 11:35:00,31.79,31.8,31.71,31.78,84540.0,31.79,31.8,31.71,31.78,84540.0
2021-03-08 11:40:00,31.75,31.77,31.67,31.67,58470.0,31.75,31.77,31.67,31.67,58470.0
2021-03-08 11:45:00,31.69,31.71,31.67,31.71,18000.0,31.69,31.71,31.67,31.71,18000.0
2021-03-08 11:50:00,31.7,31.75,31.69,31.73,49530.0,31.7,31.75,31.69,31.73,49530.0
2021-03-08 11:55:00,31.74,31.75,31.69,31.69,30000.0,31.74,31.75,31.69,31.69,30000.0
2021-03-08 12:00:00,31.71,31.72,31.68,31.7,55875.0,31.71,31.72,31.68,31.7,55875.0
2021-03-08 12:05:00,31.7,31.74,31.68,31.68,69000.0,31.7,31.74,31.68,31.68,69000.0
2021-03-08 12:10:00,31.69,31.69,31.67,31.69,60060.0,31.69,31.69,31.67,31.69,60060.0
2021-03-08 12:15:00,31.68,31.71,31.64,31.67,153300.0,31.68,31.71,31.64,31.67,153300.0
2021-03-08 12:20:00,31.66,31.73,31.63,31.73,46665.0,31.66,31.73,31.63,31.73,46665.0
2021-03-08 12:25:00,31.7,31.75,31.7,31.71,69510.0,31.7,31.75,31.7,31.71,69510.0
2021-03-08 12:30:00,31.71,31.74,31.7,31.73,30540.0,31.71,31.74,31.7,31.73,30540.0
2021-03-08 12:35:00,31.73,31.73,31.7,31.73,16500.0,31.73,31.73,31.7,31.73,16500.0
2021-03-08 12:40:00,31.73,31.74,31.71,31.72,34500.0,31.73,31.74,31.71,31.72,34500.0
2021-03-08 12:45:00,31.71,31.74,31.69,31.74,57660.0,31.71,31.74,31.69,31.74,57660.0
2021-03-08 12:50:00,31.74,31.76,31.73,31.74,123000.0,31.74,31.76,31.73,31.74,123000.0
2021-03-08 12:55:00,31.74,31.75,31.72,31.74,71295.0,31.74,31.75,31.72,31.74,71295.0
2021-03-08 13:00:00,31.74,31.81,31.74,31.81,29625.0,31.74,31.81,31.74,31.81,29625.0
2021-03-08 13:05:00,31.82,31.88,31.81,31.87,33375.0,31.82,31.88,31.81,31.87,33375.0
2021-03-08 13:10:00,31.88,31.88,31.85,31.88,13500.0,31.88,31.88,31.85,31.88,13500.0
2021-03-08 13:15:00,31.88,31.98,31.88,31.95,50640.0,31.88,31.98,31.88,31.95,50640.0
2021-03-08 13:20:00,31.95,32.03,31.94,31.99,147570.0,31.95,32.03,31.94,31.99,147570.0
2021-03-08 13:25:00,31.98,32.0,31.93,31.98,85500.0,31.98,32.0,31.93,31.98,85500.0
2021-03-08 13:30:00,31.98,31.98,31.88,31.91,135435.0,31.98,31.98,31.88,31.91,135435.0
2021-03-08 13:35:00,31.91,31.93,31.91,31.91,51900.0,31.91,31.93,31.91,31.91,51900.0
2021-03-08 13:40:00,31.86,31.93,31.86,31.91,271230.0,31.86,31.93,31.86,31.91,271230.0
2021-03-08 13:45:00,31.91,31.98,31.91,31.95,82500.0,31.91,31.98,31.91,31.95,82500.0
2021-03-08 13:50:00,31.92,31.94,31.87,31.89,110655.0,31.92,31.94,31.87,31.89,110655.0
2021-03-08 13:55:00,31.89,31.91,31.71,31.71,399180.0,31.89,31.91,31.71,31.71,399180.0
2021-03-08 14:00:00,31.72,31.77,31.67,31.73,69000.0,31.72,31.77,31.67,31.73,69000.0
2021-03-08 14:05:00,31.72,31.72,31.68,31.69,37605.0,31.72,31.72,31.68,31.69,37605.0
2021-03-08 14:10:00,31.69,31.71,31.67,31.7,49500.0,31.69,31.71,31.67,31.7,49500.0
2021-03-08 14:15:00,31.7,31.71,31.69,31.69,42975.0,31.7,31.71,31.69,31.69,42975.0
2021-03-08 14:20:00,31.68,31.69,31.67,31.69,15000.0,31.68,31.69,31.67,31.69,15000.0
2021-03-08 14:25:00,31.68,31.72,31.66,31.68,83670.0,31.68,31.72,31.66,31.68,83670.0
2021-03-08 14:30:00,31.7,31.7,31.68,31.69,7500.0,31.7,31.7,31.68,31.69,7500.0
2021-03-08 14:35:00,31.7,31.75,31.7,31.71,31500.0,31.7,31.75,31.7,31.71,31500.0
2021-03-08 14:40:00,31.71,31.71,31.67,31.67,48180.0,31.71,31.71,31.67,31.67,48180.0
2021-03-08 14:45:00,31.66,31.66,31.55,31.55,27060.0,31.66,31.66,31.55,31.55,27060.0
2021-03-08 14:50:00,31.6,31.62,31.58,31.61,43290.0,31.6,31.62,31.58,31.61,43290.0
2021-03-08 14:55:00,31.59,31.6,31.57,31.59,49455.0,31.59,31.6,31.57,31.59,49455.0
2021-03-08 15:00:00,31.58,31.59,31.52,31.54,51270.0,31.58,31.59,31.52,31.54,51270.0
2021-03-08 15:05:00,31.53,31.54,31.5,31.52,82995.0,31.53,31.54,31.5,31.52,82995.0
2021-03-08 15:10:00,31.55,31.59,31.54,31.59,27000.0,31.55,31.59,31.54,31.59,27000.0
2021-03-08 15:15:00,31.6,31.62,31.52,31.52,54000.0,31.6,31.62,31.52,31.52,54000.0
2021-03-08 15:20:00,31.54,31.61,31.54,31.59,45000.0,31.54,31.61,31.54,31.59,45000.0
2021-03-08 15:25:00,31.59,31.62,31.58,31.61,52170.0,31.59,31.62,31.58,31.61,52170.0
2021-03-08 15:30:00,31.59,31.66,31.59,31.66,31530.0,31.59,31.66,31.59,31.66,31530.0
2021-03-08 15:35:00,31.67,31.72,31.67,31.7,37065.0,31.67,31.72,31.67,31.7,37065.0
2021-03-08 15:40:00,31.7,31.73,31.68,31.73,58125.0,31.7,31.73,31.68,31.73,58125.0
2021-03-08 15:45:00,31.75,31.75,31.69,31.7,85170.0,31.75,31.75,31.69,31.7,85170.0
2021-03-08 15:50:00,31.69,31.69,31.61,31.63,104640.0,31.69,31.69,31.61,31.63,104640.0
2021-03-08 15:55:00,31.6,31.61,31.5,31.52,295800.0,31.6,31.61,31.5,31.52,295800.0
2021-03-09 09:30:00,31.53,31.99,31.53,31.58,107715.0,31.53,31.99,31.53,31.58,107715.0
2021-03-09 09:35:00,31.6,31.64,31.55,31.64,42900.0,31.6,31.64,31.55,31.64,42900.0
2021-03-09 09:40:00,31.58,31.74,31.56,31.74,13500.0,31.58,31.74,31.56,31.74,13500.0
2021-03-09 09:45:00,31.72,31.75,31.67,31.69,30000.0,31.72,31.75,31.67,31.69,30000.0
2021-03-09 09:50:00,31.68,31.7,31.67,31.67,28125.0,31.68,31.7,31.67,31.67,28125.0
2021-03-09 09:55:00,31.64,31.64,31.57,31.61,52500.0,31.64,31.64,31.57,31.61,52500.0
2021-03-09 10:00:00,31.57,31.62,31.56,31.58,28620.0,31.57,31.62,31.56,31.58,28620.0
2021-03-09 10:05:00,31.56,31.56,31.44,31.44,40785.0,31.56,31.56,31.44,31.44,40785.0
2021-03-09 10:10:00,31.43,31.45,31.36,31.38,46500.0,31.43,31.45,31.36,31.38,46500.0
2021-03-09 10:15:00,31.43,31.5,31.42,31.46,46665.0,31.43,31.5,31.42,31.46,46665.0
2021-03-09 10:20:00,31.46,31.5,31.43,31.43,20085.0,31.46,31.5,31.43,31.43,20085.0
2021-03-09 10:25:00,31.45,31.52,31.45,31.51,55560.0,31.45,31.52,31.45,31.51,55560.0
2021-03-09 10:30:00,31.5,31.51,31.42,31.42,79500.0,31.5,31.51,31.42,31.42,79500.0
2021-03-09 10:35:00,31.42,31.42,31.31,31.36,49125.0,31.42,31.42,31.31,31.36,49125.0
2021-03-09 10:40:00,31.38,31.38,31.33,31.37,35775.0,31.38,31.38,31.33,31.37,35775.0
2021-03-09 10:45:00,31.38,31.41,31.38,31.4,34500.0,31.38,31.41,31.38,31.4,34500.0
2021-03-09 10:50:00,31.42,31.44,31.42,31.44,50760.0,31.42,31.44,31.42,31.44,50760.0
2021-03-09 10:55:00,31.42,31.45,31.41,31.43,91410.0,31.42,31.45,31.41,31.43,91410.0
2021-03-09 11:00:00,31.42,31.42,31.35,31.37,40680.0,31.42,31.42,31.35,31.37,40680.0
2021-03-09 11:05:00,31.39,31.42,31.38,31.39,45750.0,31.39,31.42,31.38,31.39,45750.0
2021-03-09 11:10:00,31.39,31.39,31.31,31.37,61095.0,31.39,31.39,31.31,31.37,61095.0
2021-03-09 11:15:00,31.35,31.42,31.35,31.41,32625.0,31.35,31.42,31.35,31.41,32625.0
2021-03-09 11:20:00,31.43,31.43,31.38,31.39,42000.0,31.43,31.43,31.38,31.39,42000.0
2021-03-09 11:25:00,31.37,31.41,31.34,31.34,19380.0,31.37,31.41,31.34,31.34,19380.0
2021-03-09 11:30:00,31.33,31.36,31.33,31.35,19500.0,31.33,31.36,31.33,31.35,19500.0
2021-03-09 11:35:00,31.36,31.37,31.34,31.34,33000.0,31.36,31.37,31.34,31.34,33000.0
2021-03-09 11:40:00,31.34,31.34,31.27,31.28,45435.0,31.34,31.34,31.27,31.28,45435.0
2021-03-09 11:45:00,31.28,31.28,31.26,31.28,40845.0,31.28,31.28,31.26,31.28,40845.0
2021-03-09 11:50:00,31.29,31.3,31.25,31.25,42000.0,31.29,31.3,31.25,31.25,42000.0
2021-03-09 11:55:00,31.25,31.27,31.21,31.23,36000.0,31.25,31.27,31.21,31.23,36000.0
2021-03-09 12:00:00,31.21,31.29,31.21,31.26,41670.0,31.21,31.29,31.21,31.26,41670.0
2021-03-09 12:05:00,31.24,31.26,31.24,31.25,11835.0,31.24,31.26,31.24,31.25,11835.0
2021-03-09 12:10:00,31.27,31.27,31.25,31.25,48000.0,31.27,31.27,31.25,31.25,48000.0
2021-03-09 12:15:00,31.25,31.27,31.23,31.27,15990.0,31.25,31.27,31.23,31.27,15990.0
2021-03-09 12:20:00,31.28,31.33,31.28,31.33,21000.0,31.28,31.33,31.28,31.33,21000.0
2021-03-09 12:25:00,31.35,31.35,31.31,31.32,13500.0,31.35,31.35,31.31,31.32,13500.0
2021-03-09 12:30:00,31.34,31.36,31.34,31.36,14400.0,31.34,31.36,31.34,31.36,14400.0
2021-03-09 12:35:00,31.35,31.35,31.32,31.32,7500.0,31.35,31.35,31.32,31.32,7500.0
2021-03-09 12:40:00,31.36,31.36,31.28,31.28,45885.0,31.36,31.36,31.28,31.28,45885.0
2021-03-09 12:45:00,31.29,31.29,31.24,31.24,33600.0,31.29,31.29,31.24,31.24,33600.0
2021-03-09 12:50:00,31.24,31.29,31.24,31.26,15960.0,31.24,31.29,31.24,31.26,15960.0
2021-03-09 12:55:00,31.28,31.28,31.26,31.26,17490.0,31.28,31.28,31.26,31.26,17490.0
2021-03-09 13:00:00,31.28,31.28,31.28,31.28,1500.0,31.28,31.28,31.28,31.28,1500.0
2021-03-09 13:05:00,31.32,31.36,31.32,31.34,33000.0,31.32,31.36,31.32,31.34,33000.0
2021-03-09 13:10:00,31.35,31.35,31.29,31.29,36510.0,31.35,31.35,31.29,31.29,36510.0
2021-03-09 13:15:00,31.29,31.3,31.26,31.26,37035.0,31.29,31.3,31.26,31.26,37035.0
2021-03-09 13:20:00,31.29,31.29,31.26,31.27,19500.0,31.29,31.29,31.26,31.27,19500.0
2021-03-09 13:25:00,31.27,31.27,31.25,31.26,12000.0,31.27,31.27,31.25,31.26,12000.0
2021-03-09 13:30:00,31.28,31.3,31.24,31.24,13500.0,31.28,31.3,31.24,31.24,13500.0
2021-03-09 13:35:00,31.24,31.24,31.24,31.24,4500.0,31.24,31.24,31.24,31.24,4500.0
2021-03-09 13:40:00,31.24,31.27,31.23,31.27,24000.0,31.24,31.27,31.23,31.27,24000.0
2021-03-09 13:45:00,31.26,31.27,31.25,31.25,18000.0,31.26,31.27,31.25,31.25,18000.0
2021-03-09 13:50:00,31.27,31.27,31.21,31.22,36615.0,31.27,31.27,31.21,31.22,36615.0
2021-03-09 13:55:00,31.21,31.21,31.14,31.14,35925.0,31.21,31.21,31.14,31.14,35925.0
2021-03-09 14:00:00,31.14,31.14,31.09,31.12,33375.0,31.14,31.14,31.09,31.12,33375.0
2021-03-09 14:05:00,31.12,31.12,31.12,31.12,3735.0,31.12,31.12,31.12,31.12,3735.0
2021-03-09 14:10:00,31.11,31.11,31.09,31.09,12780.0,31.11,31.11,31.09,31.09,12780.0
2021-03-09 14:15:00,31.1,31.1,31.03,31.05,42000.0,31.1,31.1,31.03,31.05,42000.0
2021-03-09 14:20:00,31.05,31.05,31.03,31.04,16500.0,31.05,31.05,31.03,31.04,16500.0
2021-03-09 14:25:00,31.05,31.06,31.03,31.03,16500.0,31.05,31.06,31.03,31.03,16500.0
2021-03-09 14:30:00,31.05,31.06,31.04,31.04,31110.0,31.05,31.06,31.04,31.04,31110.0
2021-03-09 14:35:00,31.04,31.05,31.02,31.03,22500.0,31.04,31.05,31.02,31.03,22500.0
2021-03-09 14:40:00,31.03,31.03,31.0,31.01,13500.0,31.03,31.03,31.0,31.01,13500.0
2021-03-09 14:45:00,31.02,31.03,31.0,31.02,32460.0,31.02,31.03,31.0,31.02,32460.0
2021-03-09 14:50:00,31.03,31.04,31.02,31.02,31245.0,31.03,31.04,31.02,31.02,31245.0
2021-03-09 14:55:00,31.02,31.03,31.02,31.02,26430.0,31.02,31.03,31.02,31.02,26430.0
2021-03-09 15:00:00,31.01,31.03,31.0,31.02,207000.0,31.01,31.03,31.0,31.02,207000.0
2021-03-09 15:05:00,31.03,31.07,31.03,31.07,11100.0,31.03,31.07,31.03,31.07,11100.0
2021-03-09 15:10:00,31.09,31.26,31.09,31.23,102330.0,31.09,31.26,31.09,31.23,102330.0
2021-03-09 15:15:00,31.22,31.23,31.19,31.19,25335.0,31.22,31.23,31.19,31.19,25335.0
2021-03-09 15:20:00,31.18,31.18,31.16,31.17,19515.0,31.18,31.18,31.16,31.17,19515.0
2021-03-09 15:25:00,31.18,31.18,31.14,31.15,15000.0,31.18,31.18,31.14,31.15,15000.0
2021-03-09 15:30:00,31.14,31.14,31.11,31.14,33660.0,31.14,31.14,31.11,31.14,33660.0
2021-03-09 15:35:00,31.14,31.16,31.1,31.13,40875.0,31.14,31.16,31.1,31.13,40875.0
2021-03-09 15:40:00,31.13,31.13,31.07,31.07,39000.0,31.13,31.13,31.07,31.07,39000.0
2021-03-09 15:45:00,31.06,31.11,31.05,31.11,64605.0,31.06,31.11,31.05,31.11,64605.0
2021-03-09 15:50:00,31.1,31.1,30.98,31.05,127290.0,31.1,31.1,30.98,31.05,127290.0
2021-03-09 15:55:00,31.06,31.06,30.96,30.99,207345.0,31.06,31.06,30.96,30.99,207345.0
2021-03-10 09:30:00,31.38,31.38,31.02,31.02,101475.0,31.38,31.38,31.02,31.02,101475.0
2021-03-10 09:35:00,31.05,31.12,31.02,31.07,33000.0,31.05,31.12,31.02,31.07,33000.0
2021-03-10 09:40:00,31.07,31.17,31.04,31.04,12000.0,31.07,31.17,31.04,31.04,12000.0
2021-03-10 09:45:00,31.03,31.03,30.99,30.99,7500.0,31.03,31.03,30.99,30.99,7500.0
2021-03-10 09:50:00,31.0,31.02,30.89,30.91,47595.0,31.0,31.02,30.89,30.91,47595.0
2021-03-10 09:55:00,30.93,31.04,30.93,31.04,21000.0,30.93,31.04,30.93,31.04,21000.0
2021-03-10 10:00:00,31.08,31.13,31.07,31.13,20820.0,31.08,31.13,31.07,31.13,20820.0
2021-03-10 10:05:00,31.09,31.17,31.07,31.17,29265.0,31.09,31.17,31.07,31.17,29265.0
2021-03-10 10:10:00,31.17,31.17,31.03,31.03,34065.0,31.17,31.17,31.03,31.03,34065.0
2021-03-10 10:15:00,31.06,31.11,31.06,31.11,33045.0,31.06,31.11,31.06,31.11,33045.0
2021-03-10 10:20:00,31.12,31.15,31.11,31.14,40455.0,31.12,31.15,31.11,31.14,40455.0
2021-03-10 10:25:00,31.21,31.21,31.18,31.2,16260.0,31.21,31.21,31.18,31.2,16260.0
2021-03-10 10:30:00,31.2,31.2,31.16,31.16,15165.0,31.2,31.2,31.16,31.16,15165.0
2021-03-10 10:35:00,31.17,31.23,31.17,31.2,45000.0,31.17,31.23,31.17,31.2,45000.0
2021-03-10 10:40:00,31.23,31.23,31.2,31.2,41730.0,31.23,31.23,31.2,31.2,41730.0
2021-03-10 10:45:00,31.23,31.29,31.23,31.27,18225.0,31.23,31.29,31.23,31.27,18225.0
2021-03-10 10:50:00,31.29,31.29,31.26,31.26,14355.0,31.29,31.29,31.26,31.26,14355.0
2021-03-10 10:55:00,31.26,31.26,31.21,31.23,15000.0,31.26,31.26,31.21,31.23,15000.0
2021-03-10 11:00:00,31.19,31.25,31.18,31.25,20685.0,31.19,31.25,31.18,31.25,20685.0
2021-03-10 11:05:00,31.23,31.23,31.18,31.2,31695.0,31.23,31.23,31.18,31.2,31695.0
2021-03-10 11:10:00,31.2,31.2,31.14,31.14,50295.0,31.2,31.2,31.14,31.14,50295.0
2021-03-10 11:15:00,31.15,31.16,31.14,31.16,12000.0,31.15,31.16,31.14,31.16,12000.0
2021-03-10 11:20:00,31.14,31.19,31.14,31.19,13725.0,31.14,31.19,31.14,31.19,13725.0
2021-03-10 11:25:00,31.19,31.2,31.16,31.2,24300.0,31.19,31.2,31.16,31.2,24300.0
2021-03-10 11:30:00,31.2,31.23,31.2,31.22,12420.0,31.2,31.23,31.2,31.22,12420.0
2021-03-10 11:35:00,31.22,31.25,31.22,31.24,12000.0,31.22,31.25,31.22,31.24,12000.0
2021-03-10 11:40:00,31.22,31.24,31.16,31.16,24000.0,31.22,31.24,31.16,31.16,24000.0
2021-03-10 11:45:00,31.18,31.21,31.18,31.21,13125.0,31.18,31.21,31.18,31.21,13125.0
2021-03-10 11:50:00,31.21,31.23,31.2,31.21,27900.0,31.21,31.23,31.2,31.21,27900.0
2021-03-10 11:55:00,31.23,31.25,31.22,31.22,10500.0,31.23,31.25,31.22,31.22,10500.0
2021-03-10 12:00:00,31.27,31.28,31.22,31.25,49545.0,31.27,31.28,31.22,31.25,49545.0
2021-03-10 12:05:00,31.24,31.28,31.22,31.23,58500.0,31.24,31.28,31.22,31.23,58500.0
2021-03-10 12:10:00,31.26,31.28,31.24,31.24,34500.0,31.26,31.28,31.24,31.24,34500.0
2021-03-10 12:15:00,31.25,31.27,31.23,31.23,36405.0,31.25,31.27,31.23,31.23,36405.0
2021-03-10 12:20:00,31.24,31.27,31.21,31.25,23760.0,31.24,31.27,31.21,31.25,23760.0
2021-03-10 12:25:00,31.27,31.29,31.24,31.25,48000.0,31.27,31.29,31.24,31.25,48000.0
2021-03-10 12:30:00,31.27,31.28,31.24,31.24,45000.0,31.27,31.28,31.24,31.24,45000.0
2021-03-10 12:35:00,31.27,31.29,31.24,31.24,112515.0,31.27,31.29,31.24,31.24,112515.0
2021-03-10 12:40:00,31.28,31.29,31.25,31.28,154500.0,31.28,31.29,31.25,31.28,154500.0
2021-03-10 12:45:00,31.27,31.33,31.27,31.33,99330.0,31.27,31.33,31.27,31.33,99330.0
2021-03-10 12:50:00,31.33,31.35,31.33,31.34,24000.0,31.33,31.35,31.33,31.34,24000.0
2021-03-10 12:55:00,31.35,31.35,31.33,31.34,18000.0,31.35,31.35,31.33,31.34,18000.0
2021-03-10 13:00:00,31.33,31.33,31.25,31.27,13500.0,31.33,31.33,31.25,31.27,13500.0
2021-03-10 13:05:00,31.25,31.27,31.23,31.26,10500.0,31.25,31.27,31.23,31.26,10500.0
2021-03-10 13:10:00,31.29,31.3,31.27,31.3,13890.0,31.29,31.3,31.27,31.3,13890.0
2021-03-10 13:15:00,31.29,31.3,31.29,31.3,7845.0,31.29,31.3,31.29,31.3,7845.0
2021-03-10 13:20:00,31.29,31.31,31.28,31.28,21075.0,31.29,31.31,31.28,31.28,21075.0
2021-03-10 13:25:00,31.28,31.32,31.27,31.32,28200.0,31.28,31.32,31.27,31.32,28200.0
2021-03-10 13:30:00,31.32,31.33,31.29,31.33,12000.0,31.32,31.33,31.29,31.33,12000.0
2021-03-10 13:35:00,31.33,31.35,31.32,31.33,15495.0,31.33,31.35,31.32,31.33,15495.0
2021-03-10 13:40:00,31.34,31.34,31.31,31.31,19500.0,31.34,31.34,31.31,31.31,19500.0
2021-03-10 13:45:00,31.33,31.34,31.33,31.33,18000.0,31.33,31.34,31.33,31.33,18000.0
2021-03-10 13:50:00,31.34,31.34,31.32,31.34,55155.0,31.34,31.34,31.32,31.34,55155.0
2021-03-10 13:55:00,31.33,31.35,31.33,31.34,58425.0,31.33,31.35,31.33,31.34,58425.0
2021-03-10 14:00:00,31.33,31.34,31.31,31.33,235185.0,31.33,31.34,31.31,31.33,235185.0
2021-03-10 14:05:00,31.32,31.34,31.32,31.33,36165.0,31.32,31.34,31.32,31.33,36165.0
2021-03-10 14:10:00,31.33,31.44,31.33,31.44,70245.0,31.33,31.44,31.33,31.44,70245.0
2021-03-10 14:15:00,31.44,31.48,31.43,31.46,43500.0,31.44,31.48,31.43,31.46,43500.0
2021-03-10 14:20:00,31.48,31.49,31.47,31.47,23025.0,31.48,31.49,31.47,31.47,23025.0
2021-03-10 14:25:00,31.47,31.48,31.47,31.47,13500.0,31.47,31.48,31.47,31.47,13500.0
2021-03-10 14:30:00,31.47,31.53,31.47,31.52,20940.0,31.47,31.53,31.47,31.52,20940.0
2021-03-10 14:35:00,31.55,31.55,31.53,31.53,23085.0,31.55,31.55,31.53,31.53,23085.0
2021-03-10 14:40:00,31.55,31.56,31.51,31.51,97500.0,31.55,31.56,31.51,31.51,97500.0
2021-03-10 14:45:00,31.52,31.56,31.52,31.56,44385.0,31.52,31.56,31.52,31.56,44385.0
2021-03-10 14:50:00,31.54,31.55,31.53,31.54,16500.0,31.54,31.55,31.53,31.54,16500.0
2021-03-10 14:55:00,31.52,31.55,31.52,31.55,10500.0,31.52,31.55,31.52,31.55,10500.0
2021-03-10 15:00:00,31.56,31.61,31.56,31.56,38625.0,31.56,31.61,31.56,31.56,38625.0
2021-03-10 15:05:00,31.57,31.58,31.57,31.58,91905.0,31.57,31.58,31.57,31.58,91905.0
2021-03-10 15:10:00,31.58,31.64,31.58,31.64,24000.0,31.58,31.64,31.58,31.64,24000.0
2021-03-10 15:15:00,31.65,31.69,31.64,31.68,40185.0,31.65,31.69,31.64,31.68,40185.0
2021-03-10 15:20:00,31.67,31.71,31.67,31.68,80505.0,31.67,31.71,31.67,31.68,80505.0
2021-03-10 15:25:00,31.67,31.69,31.63,31.63,41415.0,31.67,31.69,31.63,31.63,41415.0
2021-03-10 15:30:00,31.62,31.63,31.6,31.61,40500.0,31.62,31.63,31.6,31.61,40500.0
2021-03-10 15:35:00,31.62,31.63,31.61,31.63,64545.0,31.62,31.63,31.61,31.63,64545.0
2021-03-10 15:40:00,31.63,31.71,31.61,31.69,69000.0,31.63,31.71,31.61,31.69,69000.0
2021-03-10 15:45:00,31.71,31.71,31.67,31.69,100335.0,31.71,31.71,31.67,31.69,100335.0
2021-03-10 15:50:00,31.71,31.74,31.64,31.65,198945.0,31.71,31.74,31.64,31.65,198945.0
2021-03-10 15:55:00,31.64,31.67,31.58,31.58,258645.0,31.64,31.67,31.58,31.58,258645.0
2021-03-11 09:30:00,31.58,31.65,31.5,31.5,67050.0,31.58,31.65,31.5,31.5,67050.0
2021-03-11 09:35:00,31.62,31.62,31.53,31.6,16875.0,31.62,31.62,31.53,31.6,16875.0
2021-03-11 09:40:00,31.62,31.66,31.59,31.59,16500.0,31.62,31.66,31.59,31.59,16500.0
2021-03-11 09:45:00,31.59,31.68,31.59,31.68,19875.0,31.59,31.68,31.59,31.68,19875.0
2021-03-11 09:50:00,31.59,31.63,31.59,31.63,3000.0,31.59,31.63,31.59,31.63,3000.0
2021-03-11 09:55:00,31.64,31.65,31.6,31.6,25500.0,31.64,31.65,31.6,31.6,25500.0
2021-03-11 10:00:00,31.63,31.67,31.6,31.6,31710.0,31.63,31.67,31.6,31.6,31710.0
2021-03-11 10:05:00,31.58,31.6,31.55,31.57,85455.0,31.58,31.6,31.55,31.57,85455.0
2021-03-11 10:10:00,31.56,31.57,31.52,31.54,45000.0,31.56,31.57,31.52,31.54,45000.0
2021-03-11 10:15:00,31.56,31.57,31.53,31.55,67755.0,31.56,31.57,31.53,31.55,67755.0
2021-03-11 10:20:00,31.56,31.56,31.48,31.54,55095.0,31.56,31.56,31.48,31.54,55095.0
2021-03-11 10:25:00,31.54,31.57,31.51,31.57,27900.0,31.54,31.57,31.51,31.57,27900.0
2021-03-11 10:30:00,31.58,31.61,31.55,31.61,16470.0,31.58,31.61,31.55,31.61,16470.0
2021-03-11 10:35:00,31.58,31.59,31.52,31.52,34515.0,31.58,31.59,31.52,31.52,34515.0
2021-03-11 10:40:00,31.53,31.56,31.51,31.56,57120.0,31.53,31.56,31.51,31.56,57120.0
2021-03-11 10:45:00,31.6,31.61,31.59,31.59,15945.0,31.6,31.61,31.59,31.59,15945.0
2021-03-11 10:50:00,31.62,31.65,31.62,31.65,12000.0,31.62,31.65,31.62,31.65,12000.0
2021-03-11 10:55:00,31.64,31.64,31.63,31.63,4500.0,31.64,31.64,31.63,31.63,4500.0
2021-03-11 11:00:00,31.62,31.72,31.62,31.72,24795.0,31.62,31.72,31.62,31.72,24795.0
2021-03-11 11:05:00,31.74,31.75,31.7,31.7,15000.0,31.74,31.75,31.7,31.7,15000.0
2021-03-11 11:10:00,31.7,31.7,31.67,31.67,16500.0,31.7,31.7,31.67,31.67,16500.0
2021-03-11 11:15:00,31.68,31.73,31.68,31.73,13485.0,31.68,31.73,31.68,31.73,13485.0
2021-03-11 11:20:00,31.73,31.73,31.73,31.73,5550.0,31.73,31.73,31.73,31.73,5550.0
2021-03-11 11:25:00,31.73,31.73,31.71,31.71,9375.0,31.73,31.73,31.71,31.71,9375.0
2021-03-11 11:30:00,31.71,31.73,31.7,31.7,7500.0,31.71,31.73,31.7,31.7,7500.0
2021-03-11 11:35:00,31.7,31.72,31.7,31.71,13500.0,31.7,31.72,31.7,31.71,13500.0
2021-03-11 11:40:00,31.7,31.7,31.67,31.69,15000.0,31.7,31.7,31.67,31.69,15000.0
2021-03-11 11:45:00,31.7,31.7,31.67,31.67,21570.0,31.7,31.7,31.67,31.67,21570.0
2021-03-11 11:50:00,31.69,31.71,31.69,31.71,6000.0,31.69,31.71,31.69,31.71,6000.0
2021-03-11 11:55:00,31.71,31.71,31.62,31.65,24300.0,31.71,31.71,31.62,31.65,24300.0
2021-03-11 12:00:00,31.67,31.68,31.63,31.67,45990.0,31.67,31.68,31.63,31.67,45990.0
2021-03-11 12:05:00,31.68,31.69,31.68,31.68,9600.0,31.68,31.69,31.68,31.68,9600.0
2021-03-11 12:10:00,31.74,31.74,31.74,31.74,10665.0,31.74,31.74,31.74,31.74,10665.0
2021-03-11 12:15:00,31.74,31.76,31.74,31.76,4500.0,31.74,31.76,31.74,31.76,4500.0
2021-03-11 12:20:00,31.75,31.75,31.75,31.75,1500.0,31.75,31.75,31.75,31.75,1500.0
2021-03-11 12:25:00,31.76,31.76,31.71,31.72,20745.0,31.76,31.76,31.71,31.72,20745.0
2021-03-11 12:30:00,31.72,31.79,31.72,31.79,31665.0,31.72,31.79,31.72,31.79,31665.0
2021-03-11 12:35:00,31.79,31.79,31.78,31.78,4500.0,31.79,31.79,31.78,31.78,4500.0
2021-03-11 12:40:00,31.77,31.77,31.74,31.74,30000.0,31.77,31.77,31.74,31.74,30000.0
2021-03-11 12:45:00,31.74,31.78,31.74,31.77,18045.0,31.74,31.78,31.74,31.77,18045.0
2021-03-11 12:50:00,31.77,31.78,31.74,31.78,25920.0,31.77,31.78,31.74,31.78,25920.0
2021-03-11 12:55:00,31.79,31.79,31.77,31.78,7500.0,31.79,31.79,31.77,31.78,7500.0
2021-03-11 13:00:00,31.76,31.76,31.74,31.74,16575.0,31.76,31.76,31.74,31.74,16575.0
2021-03-11 13:05:00,31.77,31.81,31.75,31.77,87990.0,31.77,31.81,31.75,31.77,87990.0
2021-03-11 13:10:00,31.76,31.78,31.76,31.76,9000.0,31.76,31.78,31.76,31.76,9000.0
2021-03-11 13:15:00,31.75,31.75,31.74,31.74,9000.0,31.75,31.75,31.74,31.74,9000.0
2021-03-11 13:20:00,31.71,31.71,31.67,31.69,20430.0,31.71,31.71,31.67,31.69,20430.0
2021-03-11 13:25:00,31.68,31.7,31.68,31.7,4890.0,31.68,31.7,31.68,31.7,4890.0
2021-03-11 13:30:00,31.7,31.72,31.7,31.71,30000.0,31.7,31.72,31.7,31.71,30000.0
2021-03-11 13:35:00,31.7,31.75,31.7,31.74,7500.0,31.7,31.75,31.7,31.74,7500.0
2021-03-11 13:40:00,31.73,31.73,31.71,31.71,9000.0,31.73,31.73,31.71,31.71,9000.0
2021-03-11 13:45:00,31.71,31.71,31.7,31.71,6000.0,31.71,31.71,31.7,31.71,6000.0
2021-03-11 13:50:00,31.73,31.76,31.72,31.76,31245.0,31.73,31.76,31.72,31.76,31245.0
2021-03-11 13:55:00,31.75,31.82,31.75,31.81,25980.0,31.75,31.82,31.75,31.81,25980.0
2021-03-11 14:00:00,31.81,31.84,31.81,31.81,17520.0,31.81,31.84,31.81,31.81,17520.0
2021-03-11 14:05:00,31.81,31.82,31.8,31.82,13500.0,31.81,31.82,31.8,31.82,13500.0
2021-03-11 14:10:00,31.82,31.82,31.8,31.82,19245.0,31.82,31.82,31.8,31.82,19245.0
2021-03-11 14:15:00,31.81,31.81,31.77,31.77,84540.0,31.81,31.81,31.77,31.77,84540.0
2021-03-11 14:20:00,31.78,31.79,31.75,31.75,23745.0,31.78,31.79,31.75,31.75,23745.0
2021-03-11 14:25:00,31.74,31.74,31.7,31.7,194235.0,31.74,31.74,31.7,31.7,194235.0
2021-03-11 14:30:00,31.71,31.74,31.7,31.73,48315.0,31.71,31.74,31.7,31.73,48315.0
2021-03-11 14:35:00,31.73,31.74,31.71,31.71,30000.0,31.73,31.74,31.71,31.71,30000.0
2021-03-11 14:40:00,31.72,31.74,31.72,31.74,16500.0,31.72,31.74,31.72,31.74,16500.0
2021-03-11 14:45:00,31.75,31.78,31.74,31.78,31095.0,31.75,31.78,31.74,31.78,31095.0
2021-03-11 14:50:00,31.77,31.8,31.77,31.8,29625.0,31.77,31.8,31.77,31.8,29625.0
2021-03-11 14:55:00,31.8,31.82,31.74,31.74,49800.0,31.8,31.82,31.74,31.74,49800.0
2021-03-11 15:00:00,31.72,31.74,31.72,31.72,25530.0,31.72,31.74,31.72,31.72,25530.0
2021-03-11 15:05:00,31.71,31.71,31.7,31.7,37500.0,31.71,31.71,31.7,31.7,37500.0
2021-03-11 15:10:00,31.7,31.71,31.68,31.68,31125.0,31.7,31.71,31.68,31.68,31125.0
2021-03-11 15:15:00,31.67,31.72,31.67,31.72,34905.0,31.67,31.72,31.67,31.72,34905.0
2021-03-11 15:20:00,31.7,31.74,31.7,31.73,31500.0,31.7,31.74,31.7,31.73,31500.0
2021-03-11 15:25:00,31.73,31.78,31.73,31.76,39855.0,31.73,31.78,31.73,31.76,39855.0
2021-03-11 15:30:00,31.75,31.75,31.71,31.75,39960.0,31.75,31.75,31.71,31.75,39960.0
2021-03-11 15:35:00,31.74,31.74,31.72,31.72,19470.0,31.74,31.74,31.72,31.72,19470.0
2021-03-11 15:40:00,31.72,31.72,31.68,31.69,39000.0,31.72,31.72,31.68,31.69,39000.0
2021-03-11 15:45:00,31.68,31.69,31.66,31.67,54300.0,31.68,31.69,31.66,31.67,54300.0
2021-03-11 15:50:00,31.64,31.67,31.62,31.65,136275.0,31.64,31.67,31.62,31.65,136275.0
2021-03-11 15:55:00,31.65,31.67,31.6,31.62,300330.0,31.65,31.67,31.6,31.62,300330.0
2021-03-12 09:30:00,31.56,31.73,31.56,31.67,96600.0,31.56,31.73,31.56,31.67,96600.0
2021-03-12 09:35:00,31.65,31.84,31.65,31.84,48855.0,31.65,31.84,31.65,31.84,48855.0
2021-03-12 09:40:00,31.85,31.85,31.62,31.62,32760.0,31.85,31.85,31.62,31.62,32760.0
2021-03-12 09:45:00,31.63,31.7,31.61,31.61,29235.0,31.63,31.7,31.61,31.61,29235.0
2021-03-12 09:50:00,31.63,31.67,31.6,31.6,16995.0,31.63,31.67,31.6,31.6,16995.0
2021-03-12 09:55:00,31.6,31.61,31.55,31.59,185040.0,31.6,31.61,31.55,31.59,185040.0
2021-03-12 10:00:00,31.57,31.62,31.57,31.62,16620.0,31.57,31.62,31.57,31.62,16620.0
2021-03-12 10:05:00,31.76,31.76,31.62,31.64,24000.0,31.76,31.76,31.62,31.64,24000.0
2021-03-12 10:10:00,31.63,31.73,31.63,31.73,27750.0,31.63,31.73,31.63,31.73,27750.0
2021-03-12 10:15:00,31.71,31.71,31.68,31.68,36810.0,31.71,31.71,31.68,31.68,36810.0
2021-03-12 10:20:00,31.67,31.67,31.62,31.64,28770.0,31.67,31.67,31.62,31.64,28770.0
2021-03-12 10:25:00,31.64,31.75,31.64,31.73,74430.0,31.64,31.75,31.64,31.73,74430.0
2021-03-12 10:30:00,31.7,31.72,31.65,31.69,55500.0,31.7,31.72,31.65,31.69,55500.0
2021-03-12 10:35:00,31.67,31.73,31.63,31.73,19500.0,31.67,31.73,31.63,31.73,19500.0
2021-03-12 10:40:00,31.72,31.77,31.71,31.77,123240.0,31.72,31.77,31.71,31.77,123240.0
2021-03-12 10:45:00,31.75,31.81,31.69,31.8,75225.0,31.75,31.81,31.69,31.8,75225.0
2021-03-12 10:50:00,31.79,31.8,31.74,31.78,66060.0,31.79,31.8,31.74,31.78,66060.0
2021-03-12 10:55:00,31.78,31.8,31.75,31.79,42600.0,31.78,31.8,31.75,31.79,42600.0
2021-03-12 11:00:00,31.76,31.81,31.74,31.77,45150.0,31.76,31.81,31.74,31.77,45150.0
2021-03-12 11:05:00,31.76,31.81,31.74,31.81,16545.0,31.76,31.81,31.74,31.81,16545.0
2021-03-12 11:10:00,31.8,31.84,31.8,31.84,34500.0,31.8,31.84,31.8,31.84,34500.0
2021-03-12 11:15:00,31.86,31.86,31.79,31.79,17400.0,31.86,31.86,31.79,31.79,17400.0
2021-03-12 11:20:00,31.79,31.83,31.79,31.8,22155.0,31.79,31.83,31.79,31.8,22155.0
2021-03-12 11:25:00,31.81,31.86,31.81,31.86,9000.0,31.81,31.86,31.81,31.86,9000.0
2021-03-12 11:30:00,31.85,31.87,31.85,31.87,24000.0,31.85,31.87,31.85,31.87,24000.0
2021-03-12 11:35:00,31.82,31.84,31.82,31.84,7500.0,31.82,31.84,31.82,31.84,7500.0
2021-03-12 11:40:00,31.85,31.87,31.84,31.86,12000.0,31.85,31.87,31.84,31.86,12000.0
2021-03-12 11:45:00,31.86,31.88,31.86,31.88,10845.0,31.86,31.88,31.86,31.88,10845.0
2021-03-12 11:50:00,31.89,31.89,31.85,31.85,13500.0,31.89,31.89,31.85,31.85,13500.0
2021-03-12 11:55:00,31.85,31.87,31.83,31.83,13500.0,31.85,31.87,31.83,31.83,13500.0
2021-03-12 12:00:00,31.81,31.93,31.81,31.91,31500.0,31.81,31.93,31.81,31.91,31500.0
2021-03-12 12:05:00,31.92,31.92,31.89,31.89,9000.0,31.92,31.92,31.89,31.89,9000.0
2021-03-12 12:10:00,31.9,31.9,31.87,31.9,8160.0,31.9,31.9,31.87,31.9,8160.0
2021-03-12 12:15:00,31.9,31.9,31.87,31.87,18330.0,31.9,31.9,31.87,31.87,18330.0
2021-03-12 12:20:00,31.89,31.91,31.89,31.91,10500.0,31.89,31.91,31.89,31.91,10500.0
2021-03-12 12:25:00,31.9,31.9,31.89,31.89,25500.0,31.9,31.9,31.89,31.89,25500.0
2021-03-12 12:30:00,31.88,31.91,31.88,31.91,21375.0,31.88,31.91,31.88,31.91,21375.0
2021-03-12 12:35:00,31.92,31.96,31.92,31.96,4500.0,31.92,31.96,31.92,31.96,4500.0
2021-03-12 12:40:00,31.96,31.96,31.93,31.93,21000.0,31.96,31.96,31.93,31.93,21000.0
2021-03-12 12:45:00,31.94,31.98,31.94,31.96,32850.0,31.94,31.98,31.94,31.96,32850.0
2021-03-12 12:50:00,31.96,31.98,31.96,31.97,19500.0,31.96,31.98,31.96,31.97,19500.0
2021-03-12 12:55:00,31.98,32.03,31.97,32.03,35835.0,31.98,32.03,31.97,32.03,35835.0
2021-03-12 13:00:00,32.04,32.11,32.04,32.1,77040.0,32.04,32.11,32.04,32.1,77040.0
2021-03-12 13:05:00,32.1,32.13,32.09,32.1,18600.0,32.1,32.13,32.09,32.1,18600.0
2021-03-12 13:10:00,32.09,32.15,32.09,32.15,36105.0,32.09,32.15,32.09,32.15,36105.0
2021-03-12 13:15:00,32.15,32.15,32.12,32.14,22665.0,32.15,32.15,32.12,32.14,22665.0
2021-03-12 13:20:00,32.13,32.15,32.1,32.11,37665.0,32.13,32.15,32.1,32.11,37665.0
2021-03-12 13:25:00,32.11,32.11,32.08,32.08,34515.0,32.11,32.11,32.08,32.08,34515.0
2021-03-12 13:30:00,32.07,32.1,32.05,32.1,21765.0,32.07,32.1,32.05,32.1,21765.0
2021-03-12 13:35:00,32.1,32.12,32.09,32.12,13110.0,32.1,32.12,32.09,32.12,13110.0
2021-03-12 13:40:00,32.1,32.13,32.07,32.11,34515.0,32.1,32.13,32.07,32.11,34515.0
2021-03-12 13:45:00,32.12,32.13,32.11,32.13,11370.0,32.12,32.13,32.11,32.13,11370.0
2021-03-12 13:50:00,32.13,32.15,32.13,32.13,10500.0,32.13,32.15,32.13,32.13,10500.0
2021-03-12 13:55:00,32.15,32.15,32.11,32.12,9000.0,32.15,32.15,32.11,32.12,9000.0
2021-03-12 14:00:00,32.13,32.13,32.11,32.11,18000.0,32.13,32.13,32.11,32.11,18000.0
2021-03-12 14:05:00,32.1,32.11,32.07,32.1,34500.0,32.1,32.11,32.07,32.1,34500.0
2021-03-12 14:10:00,32.12,32.17,32.12,32.15,37755.0,32.12,32.17,32.12,32.15,37755.0
2021-03-12 14:15:00,32.16,32.19,32.15,32.19,18000.0,32.16,32.19,32.15,32.19,18000.0
2021-03-12 14:20:00,32.2,32.21,32.2,32.21,18000.0,32.2,32.21,32.2,32.21,18000.0
2021-03-12 14:25:00,32.21,32.21,32.19,32.19,6000.0,32.21,32.21,32.19,32.19,6000.0
2021-03-12 14:30:00,32.21,32.21,32.19,32.21,19380.0,32.21,32.21,32.19,32.21,19380.0
2021-03-12 14:35:00,32.21,32.23,32.2,32.23,31500.0,32.21,32.23,32.2,32.23,31500.0
2021-03-12 14:40:00,32.22,32.22,32.21,32.22,9000.0,32.22,32.22,32.21,32.22,9000.0
2021-03-12 14:45:00,32.23,32.27,32.23,32.27,23265.0,32.23,32.27,32.23,32.27,23265.0
2021-03-12 14:50:00,32.25,32.25,32.23,32.23,39675.0,32.25,32.25,32.23,32.23,39675.0
2021-03-12 14:55:00,32.24,32.24,32.21,32.23,18000.0,32.24,32.24,32.21,32.23,18000.0
2021-03-12 15:00:00,32.22,32.24,32.2,32.21,22500.0,32.22,32.24,32.2,32.21,22500.0
2021-03-12 15:05:00,32.2,32.21,32.15,32.15,28500.0,32.2,32.21,32.15,32.15,28500.0
2021-03-12 15:10:00,32.15,32.15,32.12,32.13,17130.0,32.15,32.15,32.12,32.13,17130.0
2021-03-12 15:15:00,32.14,32.18,32.12,32.18,40500.0,32.14,32.18,32.12,32.18,40500.0
2021-03-12 15:20:00,32.18,32.21,32.17,32.19,201075.0,32.18,32.21,32.17,32.19,201075.0
2021-03-12 15:25:00,32.2,32.21,32.18,32.2,72210.0,32.2,32.21,32.18,32.2,72210.0
2021-03-12 15:30:00,32.2,32.24,32.2,32.2,49560.0,32.2,32.24,32.2,32.2,49560.0
2021-03-12 15:35:00,32.21,32.22,32.17,32.17,52500.0,32.21,32.22,32.17,32.17,52500.0
2021-03-12 15:40:00,32.18,32.24,32.18,32.21,40140.0,32.18,32.24,32.18,32.21,40140.0
2021-03-12 15:45:00,32.2,32.23,32.19,32.2,69480.0,32.2,32.23,32.19,32.2,69480.0
2021-03-12 15:50:00,32.16,32.16,32.1,32.11,153180.0,32.16,32.16,32.1,32.11,153180.0
2021-03-12 15:55:00,32.11,32.23,32.11,32.19,302850.0,32.11,32.23,32.11,32.19,302850.0
2021-03-15 09:30:00,32.19,32.41,32.19,32.38,81510.0,32.19,32.41,32.19,32.38,81510.0
2021-03-15 09:35:00,32.4,32.42,32.17,32.23,37695.0,32.4,32.42,32.17,32.23,37695.0
2021-03-15 09:40:00,32.16,32.22,32.16,32.17,19800.0,32.16,32.22,32.16,32.17,19800.0
2021-03-15 09:45:00,32.17,32.2,32.09,32.14,69000.0,32.17,32.2,32.09,32.14,69000.0
2021-03-15 09:50:00,32.14,32.14,32.06,32.06,24510.0,32.14,32.14,32.06,32.06,24510.0
2021-03-15 09:55:00,32.06,32.06,32.03,32.03,6000.0,32.06,32.06,32.03,32.03,6000.0
2021-03-15 10:00:00,32.01,32.01,31.91,31.93,21000.0,32.01,32.01,31.91,31.93,21000.0
2021-03-15 10:05:00,31.91,31.91,31.82,31.86,63750.0,31.91,31.91,31.82,31.86,63750.0
2021-03-15 10:10:00,31.87,31.93,31.87,31.93,6000.0,31.87,31.93,31.87,31.93,6000.0
2021-03-15 10:15:00,31.9,31.94,31.85,31.91,197025.0,31.9,31.94,31.85,31.91,197025.0
2021-03-15 10:20:00,31.91,31.91,31.87,31.87,13395.0,31.91,31.91,31.87,31.87,13395.0
2021-03-15 10:25:00,31.91,31.94,31.89,31.93,18795.0,31.91,31.94,31.89,31.93,18795.0
2021-03-15 10:30:00,31.96,31.99,31.93,31.93,28500.0,31.96,31.99,31.93,31.93,28500.0
2021-03-15 10:35:00,31.97,31.97,31.87,31.93,56220.0,31.97,31.97,31.87,31.93,56220.0
2021-03-15 10:40:00,31.97,32.0,31.97,31.99,34500.0,31.97,32.0,31.97,31.99,34500.0
2021-03-15 10:45:00,32.01,32.02,32.01,32.02,9000.0,32.01,32.02,32.01,32.02,9000.0
2021-03-15 10:50:00,32.03,32.04,32.0,32.0,12000.0,32.03,32.04,32.0,32.0,12000.0
2021-03-15 10:55:00,32.04,32.08,32.02,32.06,39000.0,32.04,32.08,32.02,32.06,39000.0
2021-03-15 11:00:00,32.05,32.05,32.01,32.03,31050.0,32.05,32.05,32.01,32.03,31050.0
2021-03-15 11:05:00,32.02,32.13,32.01,32.13,33000.0,32.02,32.13,32.01,32.13,33000.0
2021-03-15 11:10:00,32.1,32.11,32.05,32.11,40560.0,32.1,32.11,32.05,32.11,40560.0
2021-03-15 11:15:00,32.12,32.14,32.09,32.09,24810.0,32.12,32.14,32.09,32.09,24810.0
2021-03-15 11:20:00,32.08,32.11,32.06,32.1,37500.0,32.08,32.11,32.06,32.1,37500.0
2021-03-15 11:25:00,32.12,32.12,32.03,32.06,24000.0,32.12,32.12,32.03,32.06,24000.0
2021-03-15 11:30:00,32.06,32.06,31.99,32.0,27120.0,32.06,32.06,31.99,32.0,27120.0
2021-03-15 11:35:00,32.01,32.03,32.01,32.02,25500.0,32.01,32.03,32.01,32.02,25500.0
2021-03-15 11:40:00,32.05,32.11,32.05,32.11,10500.0,32.05,32.11,32.05,32.11,10500.0
2021-03-15 11:45:00,32.12,32.12,32.07,32.07,27000.0,32.12,32.12,32.07,32.07,27000.0
2021-03-15 11:50:00,32.09,32.09,32.08,32.09,17880.0,32.09,32.09,32.08,32.09,17880.0
2021-03-15 11:55:00,32.09,32.1,32.09,32.09,9000.0,32.09,32.1,32.09,32.09,9000.0
2021-03-15 12:00:00,32.11,32.12,32.07,32.09,41250.0,32.11,32.12,32.07,32.09,41250.0
2021-03-15 12:05:00,32.09,32.12,32.08,32.12,22500.0,32.09,32.12,32.08,32.12,22500.0
2021-03-15 12:10:00,32.15,32.16,32.14,32.15,13500.0,32.15,32.16,32.14,32.15,13500.0
2021-03-15 12:15:00,32.14,32.14,32.12,32.12,16695.0,32.14,32.14,32.12,32.12,16695.0
2021-03-15 12:20:00,32.14,32.17,32.14,32.17,10500.0,32.14,32.17,32.14,32.17,10500.0
2021-03-15 12:25:00,32.15,32.15,32.08,32.08,54000.0,32.15,32.15,32.08,32.08,54000.0
2021-03-15 12:30:00,32.07,32.09,32.04,32.04,17595.0,32.07,32.09,32.04,32.04,17595.0
2021-03-15 12:35:00,32.05,32.07,32.04,32.07,18360.0,32.05,32.07,32.04,32.07,18360.0
2021-03-15 12:40:00,32.1,32.1,32.08,32.09,19500.0,32.1,32.1,32.08,32.09,19500.0
2021-03-15 12:45:00,32.12,32.16,32.12,32.14,14490.0,32.12,32.16,32.12,32.14,14490.0
2021-03-15 12:50:00,32.13,32.15,32.11,32.11,13500.0,32.13,32.15,32.11,32.11,13500.0
2021-03-15 12:55:00,32.11,32.11,32.06,32.1,24000.0,32.11,32.11,32.06,32.1,24000.0
2021-03-15 13:00:00,32.1,32.12,32.08,32.12,15030.0,32.1,32.12,32.08,32.12,15030.0
2021-03-15 13:05:00,32.11,32.11,32.1,32.11,12000.0,32.11,32.11,32.1,32.11,12000.0
2021-03-15 13:10:00,32.13,32.13,32.12,32.12,6000.0,32.13,32.13,32.12,32.12,6000.0
2021-03-15 13:15:00,32.09,32.11,32.09,32.11,10500.0,32.09,32.11,32.09,32.11,10500.0
2021-03-15 13:20:00,32.13,32.15,32.13,32.14,17250.0,32.13,32.15,32.13,32.14,17250.0
2021-03-15 13:25:00,32.12,32.12,32.07,32.08,186000.0,32.12,32.12,32.07,32.08,186000.0
2021-03-15 13:30:00,32.08,32.08,32.02,32.02,28500.0,32.08,32.08,32.02,32.02,28500.0
2021-03-15 13:35:00,32.02,32.04,32.02,32.03,7500.0,32.02,32.04,32.02,32.03,7500.0
2021-03-15 13:40:00,32.03,32.03,31.99,32.01,14385.0,32.03,32.03,31.99,32.01,14385.0
2021-03-15 13:45:00,32.01,32.07,32.01,32.07,16500.0,32.01,32.07,32.01,32.07,16500.0
2021-03-15 13:50:00,32.07,32.07,32.05,32.06,27825.0,32.07,32.07,32.05,32.06,27825.0
2021-03-15 13:55:00,32.05,32.07,32.04,32.05,12000.0,32.05,32.07,32.04,32.05,12000.0
2021-03-15 14:00:00,32.06,32.07,32.06,32.06,7500.0,32.06,32.07,32.06,32.06,7500.0
2021-03-15 14:05:00,32.04,32.07,32.04,32.07,16350.0,32.04,32.07,32.04,32.07,16350.0
2021-03-15 14:10:00,32.07,32.07,32.06,32.06,9000.0,32.07,32.07,32.06,32.06,9000.0
2021-03-15 14:15:00,32.07,32.07,32.04,32.04,17775.0,32.07,32.07,32.04,32.04,17775.0
2021-03-15 14:20:00,32.04,32.07,32.04,32.07,20115.0,32.04,32.07,32.04,32.07,20115.0
2021-03-15 14:25:00,32.09,32.1,32.07,32.08,114045.0,32.09,32.1,32.07,32.08,114045.0
2021-03-15 14:30:00,32.09,32.11,32.05,32.05,21000.0,32.09,32.11,32.05,32.05,21000.0
2021-03-15 14:35:00,32.04,32.05,32.0,32.0,34500.0,32.04,32.05,32.0,32.0,34500.0
2021-03-15 14:40:00,32.0,32.0,31.97,31.99,15000.0,32.0,32.0,31.97,31.99,15000.0
2021-03-15 14:45:00,32.0,32.02,32.0,32.0,19410.0,32.0,32.02,32.0,32.0,19410.0
2021-03-15 14:50:00,32.0,32.02,32.0,32.0,32235.0,32.0,32.02,32.0,32.0,32235.0
2021-03-15 14:55:00,32.01,32.05,32.01,32.05,27000.0,32.01,32.05,32.01,32.05,27000.0
2021-03-15 15:00:00,32.09,32.09,32.03,32.05,24000.0,32.09,32.09,32.03,32.05,24000.0
2021-03-15 15:05:00,32.03,32.06,32.02,32.05,15480.0,32.03,32.06,32.02,32.05,15480.0
2021-03-15 15:10:00,32.04,32.07,32.04,32.04,15000.0,32.04,32.07,32.04,32.04,15000.0
2021-03-15 15:15:00,32.06,32.08,32.03,32.07,30345.0,32.06,32.08,32.03,32.07,30345.0
2021-03-15 15:20:00,32.07,32.08,32.04,32.07,40500.0,32.07,32.08,32.04,32.07,40500.0
2021-03-15 15:25:00,32.07,32.09,32.07,32.09,31575.0,32.07,32.09,32.07,32.09,31575.0
2021-03-15 15:30:00,32.09,32.11,32.08,32.11,34740.0,32.09,32.11,32.08,32.11,34740.0
2021-03-15 15:35:00,32.11,32.14,32.1,32.14,31500.0,32.11,32.14,32.1,32.14,31500.0
2021-03-15 15:40:00,32.13,32.14,32.09,32.09,22560.0,32.13,32.14,32.09,32.09,22560.0
2021-03-15 15:45:00,32.1,32.11,32.06,32.11,52485.0,32.1,32.11,32.06,32.11,52485.0
2021-03-15 15:50:00,32.09,32.23,32.08,32.23,135975.0,32.09,32.23,32.08,32.23,135975.0
2021-03-15 15:55:00,32.2,32.29,32.2,32.29,157695.0,32.2,32.29,32.2,32.29,157695.0
2021-03-16 09:30:00,32.28,32.28,32.19,32.19,51645.0,32.28,32.28,32.19,32.19,51645.0
2021-03-16 09:35:00,32.12,32.15,32.04,32.15,31500.0,32.12,32.15,32.04,32.15,31500.0
2021-03-16 09:40:00,32.13,32.14,32.12,32.12,10500.0,32.13,32.14,32.12,32.12,10500.0
2021-03-16 09:45:00,32.13,32.16,32.13,32.16,14415.0,32.13,32.16,32.13,32.16,14415.0
2021-03-16 09:50:00,32.16,32.28,32.14,32.28,36000.0,32.16,32.28,32.14,32.28,36000.0
2021-03-16 09:55:00,32.29,32.33,32.27,32.31,193320.0,32.29,32.33,32.27,32.31,193320.0
2021-03-16 10:00:00,32.31,32.34,32.26,32.26,7635.0,32.31,32.34,32.26,32.26,7635.0
2021-03-16 10:05:00,32.28,32.33,32.25,32.25,24000.0,32.28,32.33,32.25,32.25,24000.0
2021-03-16 10:10:00,32.21,32.25,32.17,32.22,19695.0,32.21,32.25,32.17,32.22,19695.0
2021-03-16 10:15:00,32.23,32.24,32.21,32.23,28500.0,32.23,32.24,32.21,32.23,28500.0
2021-03-16 10:20:00,32.21,32.23,32.2,32.2,21060.0,32.21,32.23,32.2,32.2,21060.0
2021-03-16 10:25:00,32.19,32.19,32.17,32.18,9075.0,32.19,32.19,32.17,32.18,9075.0
2021-03-16 10:30:00,32.17,32.17,32.14,32.14,9000.0,32.17,32.17,32.14,32.14,9000.0
2021-03-16 10:35:00,32.14,32.14,32.1,32.14,29070.0,32.14,32.14,32.1,32.14,29070.0
2021-03-16 10:40:00,32.15,32.17,32.13,32.16,26355.0,32.15,32.17,32.13,32.16,26355.0
2021-03-16 10:45:00,32.16,32.16,32.06,32.06,10785.0,32.16,32.16,32.06,32.06,10785.0
2021-03-16 10:50:00,32.1,32.13,32.08,32.08,22830.0,32.1,32.13,32.08,32.08,22830.0
2021-03-16 10:55:00,32.1,32.1,32.06,32.06,10500.0,32.1,32.1,32.06,32.06,10500.0
2021-03-16 11:00:00,32.07,32.08,32.03,32.03,41310.0,32.07,32.08,32.03,32.03,41310.0
2021-03-16 11:05:00,32.05,32.06,32.05,32.06,7635.0,32.05,32.06,32.05,32.06,7635.0
2021-03-16 11:10:00,32.09,32.09,32.09,32.09,3045.0,32.09,32.09,32.09,32.09,3045.0
2021-03-16 11:15:00,32.1,32.1,32.08,32.09,7860.0,32.1,32.1,32.08,32.09,7860.0
2021-03-16 11:20:00,32.09,32.12,32.08,32.12,22500.0,32.09,32.12,32.08,32.12,22500.0
2021-03-16 11:25:00,32.12,32.16,32.12,32.15,19455.0,32.12,32.16,32.12,32.15,19455.0
2021-03-16 11:30:00,32.15,32.17,32.14,32.17,27000.0,32.15,32.17,32.14,32.17,27000.0
2021-03-16 11:35:00,32.16,32.16,32.12,32.12,29280.0,32.16,32.16,32.12,32.12,29280.0
2021-03-16 11:40:00,32.1,32.13,32.08,32.08,4500.0,32.1,32.13,32.08,32.08,4500.0
2021-03-16 11:45:00,32.11,32.13,32.11,32.11,9240.0,32.11,32.13,32.11,32.11,9240.0
2021-03-16 11:50:00,32.13,32.13,32.12,32.12,3030.0,32.13,32.13,32.12,32.12,3030.0
2021-03-16 11:55:00,32.13,32.17,32.13,32.14,22500.0,32.13,32.17,32.13,32.14,22500.0
2021-03-16 12:00:00,32.16,32.17,32.15,32.17,7500.0,32.16,32.17,32.15,32.17,7500.0
2021-03-16 12:05:00,32.18,32.21,32.18,32.21,6000.0,32.18,32.21,32.18,32.21,6000.0
2021-03-16 12:10:00,32.24,32.3,32.24,32.3,10350.0,32.24,32.3,32.24,32.3,10350.0
2021-03-16 12:15:00,32.3,32.3,32.27,32.28,18000.0,32.3,32.3,32.27,32.28,18000.0
2021-03-16 12:20:00,32.26,32.26,32.22,32.23,24060.0,32.26,32.26,32.22,32.23,24060.0
2021-03-16 12:25:00,32.25,32.25,32.22,32.22,19500.0,32.25,32.25,32.22,32.22,19500.0
2021-03-16 12:30:00,32.24,32.24,32.17,32.17,24660.0,32.24,32.24,32.17,32.17,24660.0
2021-03-16 12:35:00,32.18,32.18,32.16,32.16,6000.0,32.18,32.18,32.16,32.16,6000.0
2021-03-16 12:40:00,32.19,32.22,32.19,32.22,34515.0,32.19,32.22,32.19,32.22,34515.0
2021-03-16 12:45:00,32.21,32.22,32.2,32.2,10500.0,32.21,32.22,32.2,32.2,10500.0
2021-03-16 12:50:00,32.2,32.22,32.19,32.22,9585.0,32.2,32.22,32.19,32.22,9585.0
2021-03-16 12:55:00,32.22,32.24,32.22,32.24,4500.0,32.22,32.24,32.22,32.24,4500.0
2021-03-16 13:00:00,32.23,32.24,32.21,32.24,43290.0,32.23,32.24,32.21,32.24,43290.0
2021-03-16 13:05:00,32.22,32.23,32.21,32.22,12750.0,32.22,32.23,32.21,32.22,12750.0
2021-03-16 13:10:00,32.24,32.24,32.23,32.23,17040.0,32.24,32.24,32.23,32.23,17040.0
2021-03-16 13:15:00,32.25,32.25,32.19,32.19,6000.0,32.25,32.25,32.19,32.19,6000.0
2021-03-16 13:20:00,32.19,32.21,32.19,32.2,4500.0,32.19,32.21,32.19,32.2,4500.0
2021-03-16 13:25:00,32.19,32.22,32.19,32.21,28500.0,32.19,32.22,32.19,32.21,28500.0
2021-03-16 13:30:00,32.2,32.21,32.19,32.21,7500.0,32.2,32.21,32.19,32.21,7500.0
2021-03-16 13:35:00,32.21,32.22,32.2,32.2,21600.0,32.21,32.22,32.2,32.2,21600.0
2021-03-16 13:40:00,32.21,32.22,32.2,32.2,10500.0,32.21,32.22,32.2,32.2,10500.0
2021-03-16 13:45:00,32.21,32.22,32.2,32.22,18570.0,32.21,32.22,32.2,32.22,18570.0
2021-03-16 13:50:00,32.23,32.24,32.23,32.24,12000.0,32.23,32.24,32.23,32.24,12000.0
2021-03-16 13:55:00,32.22,32.22,32.19,32.2,17250.0,32.22,32.22,32.19,32.2,17250.0
2021-03-16 14:00:00,32.17,32.19,32.16,32.17,14670.0,32.17,32.19,32.16,32.17,14670.0
2021-03-16 14:05:00,32.19,32.19,32.12,32.15,28845.0,32.19,32.19,32.12,32.15,28845.0
2021-03-16 14:10:00,32.16,32.18,32.16,32.17,17295.0,32.16,32.18,32.16,32.17,17295.0
2021-03-16 14:15:00,32.16,32.16,32.13,32.16,14925.0,32.16,32.16,32.13,32.16,14925.0
2021-03-16 14:20:00,32.15,32.15,32.08,32.11,46455.0,32.15,32.15,32.08,32.11,46455.0
2021-03-16 14:25:00,32.11,32.12,32.07,32.07,33705.0,32.11,32.12,32.07,32.07,33705.0
2021-03-16 14:30:00,32.08,32.08,32.03,32.05,28935.0,32.08,32.08,32.03,32.05,28935.0
2021-03-16 14:35:00,32.04,32.06,32.03,32.06,23925.0,32.04,32.06,32.03,32.06,23925.0
2021-03-16 14:40:00,32.08,32.1,32.06,32.08,37230.0,32.08,32.1,32.06,32.08,37230.0
2021-03-16 14:45:00,32.09,32.15,32.09,32.1,9150.0,32.09,32.15,32.09,32.1,9150.0
2021-03-16 14:50:00,32.13,32.15,32.13,32.15,19545.0,32.13,32.15,32.13,32.15,19545.0
2021-03-16 14:55:00,32.19,32.19,32.16,32.17,7860.0,32.19,32.19,32.16,32.17,7860.0
2021-03-16 15:00:00,32.19,32.19,32.15,32.18,45000.0,32.19,32.19,32.15,32.18,45000.0
2021-03-16 15:05:00,32.18,32.2,32.17,32.18,37815.0,32.18,32.2,32.17,32.18,37815.0
2021-03-16 15:10:00,32.18,32.19,32.16,32.16,40845.0,32.18,32.19,32.16,32.16,40845.0
2021-03-16 15:15:00,32.17,32.17,32.14,32.16,32010.0,32.17,32.17,32.14,32.16,32010.0
2021-03-16 15:20:00,32.17,32.18,32.16,32.16,19995.0,32.17,32.18,32.16,32.16,19995.0
2021-03-16 15:25:00,32.18,32.2,32.18,32.2,39720.0,32.18,32.2,32.18,32.2,39720.0
2021-03-16 15:30:00,32.2,32.2,32.18,32.19,104265.0,32.2,32.2,32.18,32.19,104265.0
2021-03-16 15:35:00,32.2,32.2,32.18,32.18,67725.0,32.2,32.2,32.18,32.18,67725.0
2021-03-16 15:40:00,32.19,32.19,32.15,32.15,66855.0,32.19,32.19,32.15,32.15,66855.0
2021-03-16 15:45:00,32.16,32.2,32.14,32.18,93945.0,32.16,32.2,32.14,32.18,93945.0
2021-03-16 15:50:00,32.19,32.22,32.18,32.2,300960.0,32.19,32.22,32.18,32.2,300960.0
2021-03-16 15:55:00,32.21,32.29,32.2,32.27,187380.0,32.21,32.29,32.2,32.27,187380.0
2021-03-17 09:30:00,32.43,32.43,32.22,32.22,67875.0,32.43,32.43,32.22,32.22,67875.0
2021-03-17 09:35:00,32.15,32.22,32.15,32.15,32640.0,32.15,32.22,32.15,32.15,32640.0
2021-03-17 09:40:00,32.24,32.25,32.16,32.19,25230.0,32.24,32.25,32.16,32.19,25230.0
2021-03-17 09:45:00,32.17,32.3,32.16,32.2,47940.0,32.17,32.3,32.16,32.2,47940.0
2021-03-17 09:50:00,32.23,32.24,32.15,32.15,40710.0,32.23,32.24,32.15,32.15,40710.0
2021-03-17 09:55:00,32.21,32.26,32.18,32.21,27630.0,32.21,32.26,32.18,32.21,27630.0
2021-03-17 10:00:00,32.21,32.22,32.16,32.2,25950.0,32.21,32.22,32.16,32.2,25950.0
2021-03-17 10:05:00,32.2,32.21,32.14,32.18,13500.0,32.2,32.21,32.14,32.18,13500.0
2021-03-17 10:10:00,32.18,32.26,32.15,32.26,18000.0,32.18,32.26,32.15,32.26,18000.0
2021-03-17 10:15:00,32.25,32.26,32.22,32.23,22875.0,32.25,32.26,32.22,32.23,22875.0
2021-03-17 10:20:00,32.25,32.29,32.24,32.25,12000.0,32.25,32.29,32.24,32.25,12000.0
2021-03-17 10:25:00,32.21,32.32,32.21,32.32,24420.0,32.21,32.32,32.21,32.32,24420.0
2021-03-17 10:30:00,32.28,32.28,32.25,32.28,36750.0,32.28,32.28,32.25,32.28,36750.0
2021-03-17 10:35:00,32.29,32.3,32.25,32.25,12000.0,32.29,32.3,32.25,32.25,12000.0
2021-03-17 10:40:00,32.28,32.3,32.28,32.3,18060.0,32.28,32.3,32.28,32.3,18060.0
2021-03-17 10:45:00,32.27,32.27,32.26,32.26,13500.0,32.27,32.27,32.26,32.26,13500.0
2021-03-17 10:50:00,32.28,32.29,32.27,32.29,9000.0,32.28,32.29,32.27,32.29,9000.0
2021-03-17 10:55:00,32.27,32.28,32.23,32.23,21000.0,32.27,32.28,32.23,32.23,21000.0
2021-03-17 11:00:00,32.21,32.24,32.18,32.2,21000.0,32.21,32.24,32.18,32.2,21000.0
2021-03-17 11:05:00,32.2,32.21,32.2,32.2,9000.0,32.2,32.21,32.2,32.2,9000.0
2021-03-17 11:10:00,32.21,32.23,32.2,32.23,18000.0,32.21,32.23,32.2,32.23,18000.0
2021-03-17 11:15:00,32.23,32.27,32.23,32.27,10500.0,32.23,32.27,32.23,32.27,10500.0
2021-03-17 11:20:00,32.28,32.29,32.26,32.26,12000.0,32.28,32.29,32.26,32.26,12000.0
2021-03-17 11:25:00,32.25,32.29,32.24,32.29,19500.0,32.25,32.29,32.24,32.29,19500.0
2021-03-17 11:30:00,32.27,32.28,32.27,32.28,6000.0,32.27,32.28,32.27,32.28,6000.0
2021-03-17 11:35:00,32.36,32.37,32.33,32.34,16500.0,32.36,32.37,32.33,32.34,16500.0
2021-03-17 11:40:00,32.32,32.41,32.32,32.41,21165.0,32.32,32.41,32.32,32.41,21165.0
2021-03-17 11:45:00,32.39,32.39,32.34,32.36,25500.0,32.39,32.39,32.34,32.36,25500.0
2021-03-17 11:50:00,32.37,32.4,32.33,32.4,52500.0,32.37,32.4,32.33,32.4,52500.0
2021-03-17 11:55:00,32.41,32.42,32.41,32.42,28500.0,32.41,32.42,32.41,32.42,28500.0
2021-03-17 12:00:00,32.42,32.42,32.41,32.41,4500.0,32.42,32.42,32.41,32.41,4500.0
2021-03-17 12:05:00,32.41,32.45,32.41,32.45,24240.0,32.41,32.45,32.41,32.45,24240.0
2021-03-17 12:10:00,32.45,32.45,32.41,32.41,25500.0,32.45,32.45,32.41,32.41,25500.0
2021-03-17 12:15:00,32.44,32.44,32.42,32.42,15000.0,32.44,32.44,32.42,32.42,15000.0
2021-03-17 12:20:00,32.41,32.41,32.39,32.4,9000.0,32.41,32.41,32.39,32.4,9000.0
2021-03-17 12:25:00,32.4,32.42,32.39,32.4,19500.0,32.4,32.42,32.39,32.4,19500.0
2021-03-17 12:30:00,32.39,32.41,32.39,32.41,22500.0,32.39,32.41,32.39,32.41,22500.0
2021-03-17 12:35:00,32.44,32.44,32.37,32.38,19500.0,32.44,32.44,32.37,32.38,19500.0
2021-03-17 12:40:00,32.36,32.36,32.31,32.32,21030.0,32.36,32.36,32.31,32.32,21030.0
2021-03-17 12:45:00,32.33,32.35,32.33,32.34,31500.0,32.33,32.35,32.33,32.34,31500.0
2021-03-17 12:50:00,32.33,32.37,32.32,32.33,15000.0,32.33,32.37,32.32,32.33,15000.0
2021-03-17 12:55:00,32.33,32.36,32.33,32.34,13500.0,32.33,32.36,32.33,32.34,13500.0
2021-03-17 13:00:00,32.31,32.32,32.3,32.32,12000.0,32.31,32.32,32.3,32.32,12000.0
2021-03-17 13:05:00,32.31,32.31,32.27,32.27,33870.0,32.31,32.31,32.27,32.27,33870.0
2021-03-17 13:10:00,32.3,32.31,32.29,32.31,13500.0,32.3,32.31,32.29,32.31,13500.0
2021-03-17 13:15:00,32.3,32.3,32.24,32.29,15000.0,32.3,32.3,32.24,32.29,15000.0
2021-03-17 13:20:00,32.29,32.3,32.28,32.3,13500.0,32.29,32.3,32.28,32.3,13500.0
2021-03-17 13:25:00,32.31,32.32,32.3,32.32,6135.0,32.31,32.32,32.3,32.32,6135.0
2021-03-17 13:30:00,32.31,32.35,32.29,32.35,19500.0,32.31,32.35,32.29,32.35,19500.0
2021-03-17 13:35:00,32.33,32.36,32.33,32.34,27000.0,32.33,32.36,32.33,32.34,27000.0
2021-03-17 13:40:00,32.34,32.34,32.31,32.32,22980.0,32.34,32.34,32.31,32.32,22980.0
2021-03-17 13:45:00,32.3,32.3,32.28,32.28,12000.0,32.3,32.3,32.28,32.28,12000.0
2021-03-17 13:50:00,32.26,32.27,32.26,32.27,4500.0,32.26,32.27,32.26,32.27,4500.0
2021-03-17 13:55:00,32.27,32.28,32.23,32.23,9540.0,32.27,32.28,32.23,32.23,9540.0
2021-03-17 14:00:00,32.23,32.41,32.23,32.3,49500.0,32.23,32.41,32.23,32.3,49500.0
2021-03-17 14:05:00,32.3,32.32,32.27,32.28,22500.0,32.3,32.32,32.27,32.28,22500.0
2021-03-17 14:10:00,32.29,32.29,32.26,32.27,7500.0,32.29,32.29,32.26,32.27,7500.0
2021-03-17 14:15:00,32.25,32.25,32.25,32.25,6000.0,32.25,32.25,32.25,32.25,6000.0
2021-03-17 14:20:00,32.27,32.27,32.23,32.23,12075.0,32.27,32.27,32.23,32.23,12075.0
2021-03-17 14:25:00,32.25,32.27,32.22,32.22,27030.0,32.25,32.27,32.22,32.22,27030.0
2021-03-17 14:30:00,32.2,32.23,32.2,32.22,24285.0,32.2,32.23,32.2,32.22,24285.0
2021-03-17 14:35:00,32.21,32.23,32.17,32.23,41100.0,32.21,32.23,32.17,32.23,41100.0
2021-03-17 14:40:00,32.21,32.28,32.21,32.27,50445.0,32.21,32.28,32.21,32.27,50445.0
2021-03-17 14:45:00,32.26,32.31,32.26,32.3,18000.0,32.26,32.31,32.26,32.3,18000.0
2021-03-17 14:50:00,32.29,32.31,32.27,32.29,37500.0,32.29,32.31,32.27,32.29,37500.0
2021-03-17 14:55:00,32.31,32.34,32.29,32.33,19500.0,32.31,32.34,32.29,32.33,19500.0
2021-03-17 15:00:00,32.32,32.34,32.3,32.34,33000.0,32.32,32.34,32.3,32.34,33000.0
2021-03-17 15:05:00,32.37,32.37,32.33,32.35,69390.0,32.37,32.37,32.33,32.35,69390.0
2021-03-17 15:10:00,32.34,32.34,32.31,32.31,36000.0,32.34,32.34,32.31,32.31,36000.0
2021-03-17 15:15:00,32.32,32.33,32.28,32.28,27030.0,32.32,32.33,32.28,32.28,27030.0
2021-03-17 15:20:00,32.28,32.29,32.27,32.29,15480.0,32.28,32.29,32.27,32.29,15480.0
2021-03-17 15:25:00,32.28,32.28,32.22,32.27,37335.0,32.28,32.28,32.22,32.27,37335.0
2021-03-17 15:30:00,32.27,32.31,32.27,32.3,28500.0,32.27,32.31,32.27,32.3,28500.0
2021-03-17 15:35:00,32.3,32.33,32.3,32.3,27840.0,32.3,32.33,32.3,32.3,27840.0
2021-03-17 15:40:00,32.32,32.32,32.21,32.21,40575.0,32.32,32.32,32.21,32.21,40575.0
2021-03-17 15:45:00,32.21,32.21,32.17,32.19,34500.0,32.21,32.21,32.17,32.19,34500.0
2021-03-17 15:50:00,32.16,32.16,32.06,32.08,250215.0,32.16,32.16,32.06,32.08,250215.0
2021-03-17 15:55:00,32.09,32.25,32.09,32.23,185055.0,32.09,32.25,32.09,32.23,185055.0
2021-03-18 09:30:00,31.8,31.96,31.8,31.9,88020.0,31.8,31.96,31.8,31.9,88020.0
2021-03-18 09:35:00,32.04,32.14,32.04,32.14,15000.0,32.04,32.14,32.04,32.14,15000.0
2021-03-18 09:40:00,32.17,32.26,32.16,32.23,29550.0,32.17,32.26,32.16,32.23,29550.0
2021-03-18 09:45:00,32.25,32.25,32.11,32.11,7635.0,32.25,32.25,32.11,32.11,7635.0
2021-03-18 09:50:00,32.11,32.11,32.04,32.1,39990.0,32.11,32.11,32.04,32.1,39990.0
2021-03-18 09:55:00,32.14,32.15,32.08,32.11,13500.0,32.14,32.15,32.08,32.11,13500.0
2021-03-18 10:00:00,32.14,32.24,32.14,32.21,56055.0,32.14,32.24,32.14,32.21,56055.0
2021-03-18 10:05:00,32.23,32.29,32.22,32.29,45315.0,32.23,32.29,32.22,32.29,45315.0
2021-03-18 10:10:00,32.31,32.32,32.24,32.25,22230.0,32.31,32.32,32.24,32.25,22230.0
2021-03-18 10:15:00,32.27,32.31,32.16,32.17,66060.0,32.27,32.31,32.16,32.17,66060.0
2021-03-18 10:20:00,32.17,32.17,32.11,32.11,38640.0,32.17,32.17,32.11,32.11,38640.0
2021-03-18 10:25:00,32.12,32.19,32.11,32.15,13500.0,32.12,32.19,32.11,32.15,13500.0
2021-03-18 10:30:00,32.11,32.13,32.08,32.13,28665.0,32.11,32.13,32.08,32.13,28665.0
2021-03-18 10:35:00,32.12,32.21,32.12,32.19,34500.0,32.12,32.21,32.12,32.19,34500.0
2021-03-18 10:40:00,32.21,32.27,32.19,32.25,37500.0,32.21,32.27,32.19,32.25,37500.0
2021-03-18 10:45:00,32.26,32.26,32.17,32.19,65700.0,32.26,32.26,32.17,32.19,65700.0
2021-03-18 10:50:00,32.19,32.26,32.18,32.26,34575.0,32.19,32.26,32.18,32.26,34575.0
2021-03-18 10:55:00,32.26,32.28,32.22,32.24,16500.0,32.26,32.28,32.22,32.24,16500.0
2021-03-18 11:00:00,32.21,32.21,32.15,32.15,21225.0,32.21,32.21,32.15,32.15,21225.0
2021-03-18 11:05:00,32.17,32.19,32.16,32.17,25530.0,32.17,32.19,32.16,32.17,25530.0
2021-03-18 11:10:00,32.15,32.17,32.1,32.17,42000.0,32.15,32.17,32.1,32.17,42000.0
2021-03-18 11:15:00,32.17,32.22,32.17,32.22,6000.0,32.17,32.22,32.17,32.22,6000.0
2021-03-18 11:20:00,32.23,32.24,32.19,32.22,18000.0,32.23,32.24,32.19,32.22,18000.0
2021-03-18 11:25:00,32.24,32.25,32.21,32.25,6000.0,32.24,32.25,32.21,32.25,6000.0
2021-03-18 11:30:00,32.24,32.24,32.22,32.23,24645.0,32.24,32.24,32.22,32.23,24645.0
2021-03-18 11:35:00,32.21,32.21,32.19,32.19,10500.0,32.21,32.21,32.19,32.19,10500.0
2021-03-18 11:40:00,32.15,32.17,32.12,32.17,36000.0,32.15,32.17,32.12,32.17,36000.0
2021-03-18 11:45:00,32.17,32.18,32.15,32.18,9000.0,32.17,32.18,32.15,32.18,9000.0
2021-03-18 11:50:00,32.16,32.18,32.13,32.18,33000.0,32.16,32.18,32.13,32.18,33000.0
2021-03-18 11:55:00,32.19,32.25,32.18,32.25,36060.0,32.19,32.25,32.18,32.25,36060.0
2021-03-18 12:00:00,32.25,32.27,32.24,32.24,22575.0,32.25,32.27,32.24,32.24,22575.0
2021-03-18 12:05:00,32.25,32.28,32.22,32.28,119475.0,32.25,32.28,32.22,32.28,119475.0
2021-03-18 12:10:00,32.28,32.29,32.27,32.29,17100.0,32.28,32.29,32.27,32.29,17100.0
2021-03-18 12:15:00,32.26,32.27,32.25,32.26,26970.0,32.26,32.27,32.25,32.26,26970.0
2021-03-18 12:20:00,32.27,32.32,32.27,32.32,19500.0,32.27,32.32,32.27,32.32,19500.0
2021-03-18 12:25:00,32.32,32.32,32.25,32.25,27750.0,32.32,32.32,32.25,32.25,27750.0
2021-03-18 12:30:00,32.2,32.28,32.2,32.28,51705.0,32.2,32.28,32.2,32.28,51705.0
2021-03-18 12:35:00,32.28,32.28,32.25,32.25,22500.0,32.28,32.28,32.25,32.25,22500.0
2021-03-18 12:40:00,32.26,32.26,32.22,32.22,9000.0,32.26,32.26,32.22,32.22,9000.0
2021-03-18 12:45:00,32.22,32.25,32.22,32.25,16800.0,32.22,32.25,32.22,32.25,16800.0
2021-03-18 12:50:00,32.25,32.27,32.23,32.24,31500.0,32.25,32.27,32.23,32.24,31500.0
2021-03-18 12:55:00,32.24,32.27,32.17,32.17,57870.0,32.24,32.27,32.17,32.17,57870.0
2021-03-18 13:00:00,32.24,32.24,32.18,32.18,21000.0,32.24,32.24,32.18,32.18,21000.0
2021-03-18 13:05:00,32.19,32.22,32.16,32.18,24930.0,32.19,32.22,32.16,32.18,24930.0
2021-03-18 13:10:00,32.21,32.23,32.19,32.23,9000.0,32.21,32.23,32.19,32.23,9000.0
2021-03-18 13:15:00,32.19,32.23,32.19,32.22,10500.0,32.19,32.23,32.19,32.22,10500.0
2021-03-18 13:20:00,32.23,32.29,32.23,32.26,51150.0,32.23,32.29,32.23,32.26,51150.0
2021-03-18 13:25:00,32.26,32.28,32.24,32.25,208395.0,32.26,32.28,32.24,32.25,208395.0
2021-03-18 13:30:00,32.25,32.26,32.22,32.23,59490.0,32.25,32.26,32.22,32.23,59490.0
2021-03-18 13:35:00,32.25,32.27,32.25,32.27,40680.0,32.25,32.27,32.25,32.27,40680.0
2021-03-18 13:40:00,32.25,32.26,32.24,32.25,18825.0,32.25,32.26,32.24,32.25,18825.0
2021-03-18 13:45:00,32.26,32.26,32.24,32.25,21000.0,32.26,32.26,32.24,32.25,21000.0
2021-03-18 13:50:00,32.25,32.25,32.23,32.23,16500.0,32.25,32.25,32.23,32.23,16500.0
2021-03-18 13:55:00,32.25,32.27,32.23,32.24,87780.0,32.25,32.27,32.23,32.24,87780.0
2021-03-18 14:00:00,32.23,32.24,32.21,32.21,16035.0,32.23,32.24,32.21,32.21,16035.0
2021-03-18 14:05:00,32.24,32.33,32.24,32.33,46065.0,32.24,32.33,32.24,32.33,46065.0
2021-03-18 14:10:00,32.31,32.31,32.25,32.25,36930.0,32.31,32.31,32.25,32.25,36930.0
2021-03-18 14:15:00,32.24,32.26,32.24,32.26,4500.0,32.24,32.26,32.24,32.26,4500.0
2021-03-18 14:20:00,32.23,32.24,32.21,32.23,9000.0,32.23,32.24,32.21,32.23,9000.0
2021-03-18 14:25:00,32.22,32.24,32.21,32.21,14100.0,32.22,32.24,32.21,32.21,14100.0
2021-03-18 14:30:00,32.2,32.21,32.17,32.17,11625.0,32.2,32.21,32.17,32.17,11625.0
2021-03-18 14:35:00,32.09,32.14,32.09,32.13,30135.0,32.09,32.14,32.09,32.13,30135.0
2021-03-18 14:40:00,32.11,32.11,32.06,32.11,27000.0,32.11,32.11,32.06,32.11,27000.0
2021-03-18 14:45:00,32.13,32.13,32.08,32.11,56340.0,32.13,32.13,32.08,32.11,56340.0
2021-03-18 14:50:00,32.16,32.18,32.16,32.16,16500.0,32.16,32.18,32.16,32.16,16500.0
2021-03-18 14:55:00,32.17,32.18,32.12,32.12,39000.0,32.17,32.18,32.12,32.12,39000.0
2021-03-18 15:00:00,32.13,32.16,32.1,32.12,105285.0,32.13,32.16,32.1,32.12,105285.0
2021-03-18 15:05:00,32.11,32.12,32.09,32.11,79500.0,32.11,32.12,32.09,32.11,79500.0
2021-03-18 15:10:00,32.11,32.14,32.1,32.13,96345.0,32.11,32.14,32.1,32.13,96345.0
2021-03-18 15:15:00,32.12,32.13,32.09,32.11,73500.0,32.12,32.13,32.09,32.11,73500.0
2021-03-18 15:20:00,32.12,32.13,32.11,32.11,60000.0,32.12,32.13,32.11,32.11,60000.0
2021-03-18 15:25:00,32.11,32.18,32.1,32.16,37500.0,32.11,32.18,32.1,32.16,37500.0
2021-03-18 15:30:00,32.19,32.25,32.18,32.21,50400.0,32.19,32.25,32.18,32.21,50400.0
2021-03-18 15:35:00,32.19,32.23,32.17,32.18,91950.0,32.19,32.23,32.17,32.18,91950.0
2021-03-18 15:40:00,32.16,32.2,32.16,32.18,31500.0,32.16,32.2,32.16,32.18,31500.0
2021-03-18 15:45:00,32.18,32.18,32.08,32.09,104925.0,32.18,32.18,32.08,32.09,104925.0
2021-03-18 15:50:00,32.08,32.14,32.05,32.12,130485.0,32.08,32.14,32.05,32.12,130485.0
2021-03-18 15:55:00,32.13,32.18,32.11,32.15,298725.0,32.13,32.18,32.11,32.15,298725.0
2021-03-19 09:30:00,32.15,32.17,32.03,32.08,1363320.0,32.15,32.17,32.03,32.08,1363320.0
2021-03-19 09:35:00,32.1,32.26,32.09,32.2,331455.0,32.1,32.26,32.09,32.2,331455.0
2021-03-19 09:40:00,32.16,32.22,32.13,32.13,108000.0,32.16,32.22,32.13,32.13,108000.0
2021-03-19 09:45:00,32.15,32.15,32.09,32.09,18000.0,32.15,32.15,32.09,32.09,18000.0
2021-03-19 09:50:00,32.13,32.14,32.11,32.11,22500.0,32.13,32.14,32.11,32.11,22500.0
2021-03-19 09:55:00,32.14,32.15,32.1,32.1,22500.0,32.14,32.15,32.1,32.1,22500.0
2021-03-19 10:00:00,32.13,32.22,32.13,32.22,28500.0,32.13,32.22,32.13,32.22,28500.0
2021-03-19 10:05:00,32.22,32.26,32.21,32.22,45060.0,32.22,32.26,32.21,32.22,45060.0
2021-03-19 10:10:00,32.18,32.3,32.18,32.23,36690.0,32.18,32.3,32.18,32.23,36690.0
2021-03-19 10:15:00,32.25,32.28,32.2,32.28,22500.0,32.25,32.28,32.2,32.28,22500.0
2021-03-19 10:20:00,32.29,32.3,32.23,32.23,36000.0,32.29,32.3,32.23,32.23,36000.0
2021-03-19 10:25:00,32.25,32.26,32.19,32.2,60690.0,32.25,32.26,32.19,32.2,60690.0
2021-03-19 10:30:00,32.21,32.23,32.17,32.18,216930.0,32.21,32.23,32.17,32.18,216930.0
2021-03-19 10:35:00,32.16,32.23,32.11,32.23,53100.0,32.16,32.23,32.11,32.23,53100.0
2021-03-19 10:40:00,32.21,32.25,32.2,32.24,31515.0,32.21,32.25,32.2,32.24,31515.0
2021-03-19 10:45:00,32.24,32.25,32.19,32.2,81600.0,32.24,32.25,32.19,32.2,81600.0
2021-03-19 10:50:00,32.24,32.28,32.22,32.23,72585.0,32.24,32.28,32.22,32.23,72585.0
2021-03-19 10:55:00,32.24,32.25,32.18,32.19,65580.0,32.24,32.25,32.18,32.19,65580.0
2021-03-19 11:00:00,32.2,32.24,32.19,32.21,34785.0,32.2,32.24,32.19,32.21,34785.0
2021-03-19 11:05:00,32.24,32.26,32.22,32.23,31500.0,32.24,32.26,32.22,32.23,31500.0
2021-03-19 11:10:00,32.22,32.24,32.18,32.21,40905.0,32.22,32.24,32.18,32.21,40905.0
2021-03-19 11:15:00,32.22,32.25,32.21,32.24,26475.0,32.22,32.25,32.21,32.24,26475.0
2021-03-19 11:20:00,32.23,32.25,32.22,32.22,10500.0,32.23,32.25,32.22,32.22,10500.0
2021-03-19 11:25:00,32.22,32.23,32.2,32.22,39000.0,32.22,32.23,32.2,32.22,39000.0
2021-03-19 11:30:00,32.22,32.22,32.2,32.2,12000.0,32.22,32.22,32.2,32.2,12000.0
2021-03-19 11:35:00,32.21,32.23,32.2,32.21,51000.0,32.21,32.23,32.2,32.21,51000.0
2021-03-19 11:40:00,32.19,32.21,32.16,32.17,41370.0,32.19,32.21,32.16,32.17,41370.0
2021-03-19 11:45:00,32.18,32.24,32.18,32.23,27000.0,32.18,32.24,32.18,32.23,27000.0
2021-03-19 11:50:00,32.25,32.3,32.24,32.3,28500.0,32.25,32.3,32.24,32.3,28500.0
2021-03-19 11:55:00,32.31,32.31,32.24,32.24,10500.0,32.31,32.31,32.24,32.24,10500.0
2021-03-19 12:00:00,32.25,32.27,32.24,32.25,49500.0,32.25,32.27,32.24,32.25,49500.0
2021-03-19 12:05:00,32.24,32.24,32.23,32.24,31500.0,32.24,32.24,32.23,32.24,31500.0
2021-03-19 12:10:00,32.24,32.25,32.22,32.24,22965.0,32.24,32.25,32.22,32.24,22965.0
2021-03-19 12:15:00,32.25,32.28,32.24,32.28,33000.0,32.25,32.28,32.24,32.28,33000.0
2021-03-19 12:20:00,32.26,32.28,32.23,32.23,49320.0,32.26,32.28,32.23,32.23,49320.0
2021-03-19 12:25:00,32.22,32.24,32.21,32.21,27015.0,32.22,32.24,32.21,32.21,27015.0
2021-03-19 12:30:00,32.23,32.23,32.21,32.23,34500.0,32.23,32.23,32.21,32.23,34500.0
2021-03-19 12:35:00,32.23,32.23,32.18,32.19,24720.0,32.23,32.23,32.18,32.19,24720.0
2021-03-19 12:40:00,32.18,32.21,32.17,32.18,31500.0,32.18,32.21,32.17,32.18,31500.0
2021-03-19 12:45:00,32.2,32.22,32.19,32.22,23085.0,32.2,32.22,32.19,32.22,23085.0
2021-03-19 12:50:00,32.22,32.26,32.22,32.24,27510.0,32.22,32.26,32.22,32.24,27510.0
2021-03-19 12:55:00,32.24,32.24,32.22,32.24,18000.0,32.24,32.24,32.22,32.24,18000.0
2021-03-19 13:00:00,32.23,32.25,32.23,32.25,19500.0,32.23,32.25,32.23,32.25,19500.0
2021-03-19 13:05:00,32.24,32.24,32.23,32.24,9000.0,32.24,32.24,32.23,32.24,9000.0
2021-03-19 13:10:00,32.24,32.24,32.22,32.24,16530.0,32.24,32.24,32.22,32.24,16530.0
2021-03-19 13:15:00,32.24,32.27,32.24,32.27,21195.0,32.24,32.27,32.24,32.27,21195.0
2021-03-19 13:20:00,32.25,32.27,32.25,32.27,25575.0,32.25,32.27,32.25,32.27,25575.0
2021-03-19 13:25:00,32.26,32.31,32.25,32.31,34500.0,32.26,32.31,32.25,32.31,34500.0
2021-03-19 13:30:00,32.32,32.33,32.29,32.32,126405.0,32.32,32.33,32.29,32.32,126405.0
2021-03-19 13:35:00,32.32,32.34,32.27,32.34,142005.0,32.32,32.34,32.27,32.34,142005.0
2021-03-19 13:40:00,32.35,32.44,32.34,32.44,24000.0,32.35,32.44,32.34,32.44,24000.0
2021-03-19 13:45:00,32.45,32.46,32.44,32.44,12000.0,32.45,32.46,32.44,32.44,12000.0
2021-03-19 13:50:00,32.44,32.49,32.44,32.48,37830.0,32.44,32.49,32.44,32.48,37830.0
2021-03-19 13:55:00,32.47,32.53,32.44,32.53,27000.0,32.47,32.53,32.44,32.53,27000.0
2021-03-19 14:00:00,32.54,32.58,32.53,32.53,45630.0,32.54,32.58,32.53,32.53,45630.0
2021-03-19 14:05:00,32.54,32.54,32.53,32.53,26445.0,32.54,32.54,32.53,32.53,26445.0
2021-03-19 14:10:00,32.54,32.55,32.52,32.54,16575.0,32.54,32.55,32.52,32.54,16575.0
2021-03-19 14:15:00,32.53,32.53,32.46,32.49,57000.0,32.53,32.53,32.46,32.49,57000.0
2021-03-19 14:20:00,32.51,32.51,32.47,32.48,48000.0,32.51,32.51,32.47,32.48,48000.0
2021-03-19 14:25:00,32.49,32.57,32.49,32.56,22500.0,32.49,32.57,32.49,32.56,22500.0
2021-03-19 14:30:00,32.55,32.55,32.53,32.54,25800.0,32.55,32.55,32.53,32.54,25800.0
2021-03-19 14:35:00,32.57,32.59,32.56,32.58,40470.0,32.57,32.59,32.56,32.58,40470.0
2021-03-19 14:40:00,32.59,32.65,32.59,32.65,20970.0,32.59,32.65,32.59,32.65,20970.0
2021-03-19 14:45:00,32.66,32.71,32.64,32.71,71610.0,32.66,32.71,32.64,32.71,71610.0
2021-03-19 14:50:00,32.7,32.74,32.69,32.7,39135.0,32.7,32.74,32.69,32.7,39135.0
2021-03-19 14:55:00,32.71,32.74,32.69,32.74,40860.0,32.71,32.74,32.69,32.74,40860.0
2021-03-19 15:00:00,32.73,32.76,32.72,32.74,33375.0,32.73,32.76,32.72,32.74,33375.0
2021-03-19 15:05:00,32.73,32.76,32.72,32.75,71970.0,32.73,32.76,32.72,32.75,71970.0
2021-03-19 15:10:00,32.75,32.77,32.74,32.77,88410.0,32.75,32.77,32.74,32.77,88410.0
2021-03-19 15:15:00,32.76,32.77,32.73,32.73,43500.0,32.76,32.77,32.73,32.73,43500.0
2021-03-19 15:20:00,32.74,32.74,32.69,32.69,45330.0,32.74,32.74,32.69,32.69,45330.0
2021-03-19 15:25:00,32.69,32.72,32.67,32.72,69075.0,32.69,32.72,32.67,32.72,69075.0
2021-03-19 15:30:00,32.72,32.78,32.71,32.75,40440.0,32.72,32.78,32.71,32.75,40440.0
2021-03-19 15:35:00,32.77,32.78,32.74,32.75,70410.0,32.77,32.78,32.74,32.75,70410.0
2021-03-19 15:40:00,32.74,32.83,32.73,32.8,157380.0,32.74,32.83,32.73,32.8,157380.0
2021-03-19 15:45:00,32.8,32.81,32.71,32.73,101325.0,32.8,32.81,32.71,32.73,101325.0
2021-03-19 15:50:00,32.74,32.81,32.41,32.59,536025.0,32.74,32.81,32.41,32.59,536025.0
2021-03-19 15:55:00,32.62,32.62,32.51,32.53,512985.0,32.62,32.62,32.51,32.53,512985.0
2021-03-22 09:30:00,32.59,32.66,32.32,32.44,253680.0,32.59,32.66,32.32,32.44,253680.0
2021-03-22 09:35:00,32.48,32.67,32.42,32.65,71100.0,32.48,32.67,32.42,32.65,71100.0
2021-03-22 09:40:00,32.63,32.74,32.63,32.74,131055.0,32.63,32.74,32.63,32.74,131055.0
2021-03-22 09:45:00,32.78,32.86,32.65,32.65,309420.0,32.78,32.86,32.65,32.65,309420.0
2021-03-22 09:50:00,32.66,32.74,32.64,32.71,218385.0,32.66,32.74,32.64,32.71,218385.0
2021-03-22 09:55:00,32.68,32.73,32.66,32.73,60150.0,32.68,32.73,32.66,32.73,60150.0
2021-03-22 10:00:00,32.69,32.77,32.67,32.72,75420.0,32.69,32.77,32.67,32.72,75420.0
2021-03-22 10:05:00,32.72,32.77,32.68,32.76,51885.0,32.72,32.77,32.68,32.76,51885.0
2021-03-22 10:10:00,32.73,32.82,32.68,32.81,107130.0,32.73,32.82,32.68,32.81,107130.0
2021-03-22 10:15:00,32.82,32.82,32.71,32.73,121320.0,32.82,32.82,32.71,32.73,121320.0
2021-03-22 10:20:00,32.73,32.75,32.68,32.75,40545.0,32.73,32.75,32.68,32.75,40545.0
2021-03-22 10:25:00,32.78,32.78,32.69,32.69,67875.0,32.78,32.78,32.69,32.69,67875.0
2021-03-22 10:30:00,32.71,32.78,32.69,32.75,109425.0,32.71,32.78,32.69,32.75,109425.0
2021-03-22 10:35:00,32.76,32.76,32.69,32.72,89970.0,32.76,32.76,32.69,32.72,89970.0
2021-03-22 10:40:00,32.72,32.76,32.71,32.76,102900.0,32.72,32.76,32.71,32.76,102900.0
2021-03-22 10:45:00,32.76,32.76,32.7,32.74,72795.0,32.76,32.76,32.7,32.74,72795.0
2021-03-22 10:50:00,32.72,32.72,32.67,32.68,241410.0,32.72,32.72,32.67,32.68,241410.0
2021-03-22 10:55:00,32.67,32.73,32.62,32.72,144435.0,32.67,32.73,32.62,32.72,144435.0
2021-03-22 11:00:00,32.7,32.71,32.65,32.69,70710.0,32.7,32.71,32.65,32.69,70710.0
2021-03-22 11:05:00,32.69,32.74,32.68,32.72,106530.0,32.69,32.74,32.68,32.72,106530.0
2021-03-22 11:10:00,32.71,32.71,32.64,32.68,134160.0,32.71,32.71,32.64,32.68,134160.0
2021-03-22 11:15:00,32.68,32.69,32.58,32.59,40515.0,32.68,32.69,32.58,32.59,40515.0
2021-03-22 11:20:00,32.56,32.59,32.52,32.59,28500.0,32.56,32.59,32.52,32.59,28500.0
2021-03-22 11:25:00,32.6,32.62,32.56,32.6,28620.0,32.6,32.62,32.56,32.6,28620.0
2021-03-22 11:30:00,32.59,32.66,32.59,32.66,22500.0,32.59,32.66,32.59,32.66,22500.0
2021-03-22 11:35:00,32.65,32.72,32.65,32.72,18000.0,32.65,32.72,32.65,32.72,18000.0
2021-03-22 11:40:00,32.71,32.75,32.67,32.71,33360.0,32.71,32.75,32.67,32.71,33360.0
2021-03-22 11:45:00,32.72,32.74,32.67,32.67,60000.0,32.72,32.74,32.67,32.67,60000.0
2021-03-22 11:50:00,32.7,32.71,32.6,32.61,58575.0,32.7,32.71,32.6,32.61,58575.0
2021-03-22 11:55:00,32.63,32.69,32.63,32.68,19500.0,32.63,32.69,32.63,32.68,19500.0
2021-03-22 12:00:00,32.7,32.77,32.67,32.7,234690.0,32.7,32.77,32.67,32.7,234690.0
2021-03-22 12:05:00,32.67,32.69,32.64,32.64,39525.0,32.67,32.69,32.64,32.64,39525.0
2021-03-22 12:10:00,32.63,32.65,32.6,32.61,45000.0,32.63,32.65,32.6,32.61,45000.0
2021-03-22 12:15:00,32.63,32.63,32.54,32.57,54000.0,32.63,32.63,32.54,32.57,54000.0
2021-03-22 12:20:00,32.58,32.62,32.56,32.57,40500.0,32.58,32.62,32.56,32.57,40500.0
2021-03-22 12:25:00,32.59,32.62,32.59,32.62,36000.0,32.59,32.62,32.59,32.62,36000.0
2021-03-22 12:30:00,32.62,32.66,32.62,32.63,29385.0,32.62,32.66,32.62,32.63,29385.0
2021-03-22 12:35:00,32.62,32.65,32.57,32.6,31500.0,32.62,32.65,32.57,32.6,31500.0
2021-03-22 12:40:00,32.59,32.61,32.57,32.57,86625.0,32.59,32.61,32.57,32.57,86625.0
2021-03-22 12:45:00,32.59,32.61,32.57,32.57,27000.0,32.59,32.61,32.57,32.57,27000.0
2021-03-22 12:50:00,32.58,32.61,32.56,32.61,34080.0,32.58,32.61,32.56,32.61,34080.0
2021-03-22 12:55:00,32.61,32.62,32.55,32.56,114000.0,32.61,32.62,32.55,32.56,114000.0
2021-03-22 13:00:00,32.56,32.67,32.56,32.67,18585.0,32.56,32.67,32.56,32.67,18585.0
2021-03-22 13:05:00,32.67,32.7,32.66,32.7,30075.0,32.67,32.7,32.66,32.7,30075.0
2021-03-22 13:10:00,32.71,32.74,32.7,32.74,27000.0,32.71,32.74,32.7,32.74,27000.0
2021-03-22 13:15:00,32.75,32.76,32.72,32.75,27000.0,32.75,32.76,32.72,32.75,27000.0
2021-03-22 13:20:00,32.76,32.8,32.71,32.72,96330.0,32.76,32.8,32.71,32.72,96330.0
2021-03-22 13:25:00,32.72,32.75,32.72,32.74,34500.0,32.72,32.75,32.72,32.74,34500.0
2021-03-22 13:30:00,32.74,32.75,32.71,32.71,45030.0,32.74,32.75,32.71,32.71,45030.0
2021-03-22 13:35:00,32.72,32.72,32.69,32.7,22680.0,32.72,32.72,32.69,32.7,22680.0
2021-03-22 13:40:00,32.7,32.72,32.7,32.7,10500.0,32.7,32.72,32.7,32.7,10500.0
2021-03-22 13:45:00,32.7,32.7,32.67,32.67,21525.0,32.7,32.7,32.67,32.67,21525.0
2021-03-22 13:50:00,32.68,32.68,32.6,32.64,46770.0,32.68,32.68,32.6,32.64,46770.0
2021-03-22 13:55:00,32.64,32.64,32.64,32.64,0.0,32.64,32.64,32.64,32.64,0.0
2021-03-22 14:00:00,32.64,32.68,32.64,32.68,12000.0,32.64,32.68,32.64,32.68,12000.0
2021-03-22 14:05:00,32.7,32.71,32.67,32.7,22995.0,32.7,32.71,32.67,32.7,22995.0
2021-03-22 14:10:00,32.69,32.69,32.68,32.68,4500.0,32.69,32.69,32.68,32.68,4500.0
2021-03-22 14:15:00,32.67,32.68,32.67,32.68,6000.0,32.67,32.68,32.67,32.68,6000.0
2021-03-22 14:20:00,32.68,32.68,32.67,32.67,8490.0,32.68,32.68,32.67,32.67,8490.0
2021-03-22 14:25:00,32.67,32.67,32.66,32.67,13500.0,32.67,32.67,32.66,32.67,13500.0
2021-03-22 14:30:00,32.65,32.67,32.65,32.67,10995.0,32.65,32.67,32.65,32.67,10995.0
2021-03-22 14:35:00,32.69,32.74,32.69,32.74,16605.0,32.69,32.74,32.69,32.74,16605.0
2021-03-22 14:40:00,32.71,32.81,32.71,32.8,28170.0,32.71,32.81,32.71,32.8,28170.0
2021-03-22 14:45:00,32.82,32.84,32.82,32.84,4500.0,32.82,32.84,32.82,32.84,4500.0
2021-03-22 14:50:00,32.84,32.84,32.76,32.76,15675.0,32.84,32.84,32.76,32.76,15675.0
2021-03-22 14:55:00,32.76,32.79,32.76,32.79,33990.0,32.76,32.79,32.76,32.79,33990.0
2021-03-22 15:00:00,32.79,32.82,32.79,32.8,36855.0,32.79,32.82,32.79,32.8,36855.0
2021-03-22 15:05:00,32.81,32.89,32.81,32.89,12000.0,32.81,32.89,32.81,32.89,12000.0
2021-03-22 15:10:00,32.88,32.89,32.85,32.86,114825.0,32.88,32.89,32.85,32.86,114825.0
2021-03-22 15:15:00,32.86,32.86,32.83,32.83,19500.0,32.86,32.86,32.83,32.83,19500.0
2021-03-22 15:20:00,32.82,32.84,32.76,32.76,66645.0,32.82,32.84,32.76,32.76,66645.0
2021-03-22 15:25:00,32.75,32.77,32.75,32.75,21000.0,32.75,32.77,32.75,32.75,21000.0
2021-03-22 15:30:00,32.76,32.76,32.69,32.71,56355.0,32.76,32.76,32.69,32.71,56355.0
2021-03-22 15:35:00,32.73,32.76,32.73,32.74,24000.0,32.73,32.76,32.73,32.74,24000.0
2021-03-22 15:40:00,32.75,32.75,32.62,32.63,250200.0,32.75,32.75,32.62,32.63,250200.0
2021-03-22 15:45:00,32.66,32.71,32.64,32.64,111090.0,32.66,32.71,32.64,32.64,111090.0
2021-03-22 15:50:00,32.66,32.75,32.65,32.71,182220.0,32.66,32.75,32.65,32.71,182220.0
2021-03-22 15:55:00,32.7,32.74,32.65,32.73,309765.0,32.7,32.74,32.65,32.73,309765.0
2021-03-23 09:30:00,32.87,32.87,32.7,32.77,75720.0,32.87,32.87,32.7,32.77,75720.0
2021-03-23 09:35:00,32.81,32.83,32.81,32.83,12570.0,32.81,32.83,32.81,32.83,12570.0
2021-03-23 09:40:00,32.76,32.77,32.68,32.75,26235.0,32.76,32.77,32.68,32.75,26235.0
2021-03-23 09:45:00,32.78,32.83,32.78,32.83,14340.0,32.78,32.83,32.78,32.83,14340.0
2021-03-23 09:50:00,32.81,32.93,32.81,32.93,21975.0,32.81,32.93,32.81,32.93,21975.0
2021-03-23 09:55:00,32.93,32.99,32.9,32.99,21660.0,32.93,32.99,32.9,32.99,21660.0
2021-03-23 10:00:00,32.92,32.95,32.92,32.95,38700.0,32.92,32.95,32.92,32.95,38700.0
2021-03-23 10:05:00,32.94,32.95,32.88,32.95,79500.0,32.94,32.95,32.88,32.95,79500.0
2021-03-23 10:10:00,32.97,32.99,32.91,32.96,28725.0,32.97,32.99,32.91,32.96,28725.0
2021-03-23 10:15:00,32.94,32.95,32.91,32.91,96690.0,32.94,32.95,32.91,32.91,96690.0
2021-03-23 10:20:00,32.95,32.95,32.91,32.91,4500.0,32.95,32.95,32.91,32.91,4500.0
2021-03-23 10:25:00,32.91,32.93,32.9,32.9,12525.0,32.91,32.93,32.9,32.9,12525.0
2021-03-23 10:30:00,32.93,33.03,32.93,33.03,56070.0,32.93,33.03,32.93,33.03,56070.0
2021-03-23 10:35:00,33.04,33.05,32.95,32.99,26985.0,33.04,33.05,32.95,32.99,26985.0
2021-03-23 10:40:00,32.94,32.96,32.87,32.92,100500.0,32.94,32.96,32.87,32.92,100500.0
2021-03-23 10:45:00,32.91,32.91,32.85,32.85,20025.0,32.91,32.91,32.85,32.85,20025.0
2021-03-23 10:50:00,32.87,32.87,32.82,32.83,28500.0,32.87,32.87,32.82,32.83,28500.0
2021-03-23 10:55:00,32.84,32.85,32.82,32.84,18000.0,32.84,32.85,32.82,32.84,18000.0
2021-03-23 11:00:00,32.86,32.87,32.84,32.87,16500.0,32.86,32.87,32.84,32.87,16500.0
2021-03-23 11:05:00,32.86,32.9,32.82,32.9,43485.0,32.86,32.9,32.82,32.9,43485.0
2021-03-23 11:10:00,32.92,32.97,32.92,32.95,47205.0,32.92,32.97,32.92,32.95,47205.0
2021-03-23 11:15:00,32.96,32.97,32.95,32.96,6195.0,32.96,32.97,32.95,32.96,6195.0
2021-03-23 11:20:00,32.96,32.98,32.87,32.92,65160.0,32.96,32.98,32.87,32.92,65160.0
2021-03-23 11:25:00,32.9,32.9,32.85,32.87,108225.0,32.9,32.9,32.85,32.87,108225.0
2021-03-23 11:30:00,32.87,32.93,32.85,32.87,42375.0,32.87,32.93,32.85,32.87,42375.0
2021-03-23 11:35:00,32.89,32.89,32.86,32.89,27105.0,32.89,32.89,32.86,32.89,27105.0
2021-03-23 11:40:00,32.86,32.89,32.86,32.86,18195.0,32.86,32.89,32.86,32.86,18195.0
2021-03-23 11:45:00,32.89,32.89,32.86,32.86,9000.0,32.89,32.89,32.86,32.86,9000.0
2021-03-23 11:50:00,32.86,32.86,32.78,32.83,24000.0,32.86,32.86,32.78,32.83,24000.0
2021-03-23 11:55:00,32.83,32.88,32.82,32.86,18750.0,32.83,32.88,32.82,32.86,18750.0
2021-03-23 12:00:00,32.85,32.89,32.85,32.87,24750.0,32.85,32.89,32.85,32.87,24750.0
2021-03-23 12:05:00,32.87,32.87,32.8,32.83,40500.0,32.87,32.87,32.8,32.83,40500.0
2021-03-23 12:10:00,32.83,32.84,32.82,32.82,12015.0,32.83,32.84,32.82,32.82,12015.0
2021-03-23 12:15:00,32.88,32.88,32.87,32.88,8355.0,32.88,32.88,32.87,32.88,8355.0
2021-03-23 12:20:00,32.87,32.88,32.87,32.88,12000.0,32.87,32.88,32.87,32.88,12000.0
2021-03-23 12:25:00,32.88,32.9,32.88,32.89,13500.0,32.88,32.9,32.88,32.89,13500.0
2021-03-23 12:30:00,32.88,32.91,32.86,32.86,16500.0,32.88,32.91,32.86,32.86,16500.0
2021-03-23 12:35:00,32.88,32.88,32.84,32.85,22410.0,32.88,32.88,32.84,32.85,22410.0
2021-03-23 12:40:00,32.87,32.87,32.82,32.82,23835.0,32.87,32.87,32.82,32.82,23835.0
2021-03-23 12:45:00,32.8,32.81,32.8,32.81,4500.0,32.8,32.81,32.8,32.81,4500.0
2021-03-23 12:50:00,32.79,32.81,32.78,32.78,22350.0,32.79,32.81,32.78,32.78,22350.0
2021-03-23 12:55:00,32.78,32.79,32.77,32.79,36000.0,32.78,32.79,32.77,32.79,36000.0
2021-03-23 13:00:00,32.78,32.79,32.76,32.76,16755.0,32.78,32.79,32.76,32.76,16755.0
2021-03-23 13:05:00,32.77,32.77,32.75,32.76,27000.0,32.77,32.77,32.75,32.76,27000.0
2021-03-23 13:10:00,32.77,32.78,32.75,32.76,33930.0,32.77,32.78,32.75,32.76,33930.0
2021-03-23 13:15:00,32.75,32.75,32.74,32.75,9000.0,32.75,32.75,32.74,32.75,9000.0
2021-03-23 13:20:00,32.75,32.75,32.75,32.75,1500.0,32.75,32.75,32.75,32.75,1500.0
2021-03-23 13:25:00,32.74,32.76,32.74,32.74,36150.0,32.74,32.76,32.74,32.74,36150.0
2021-03-23 13:30:00,32.75,32.75,32.74,32.74,3000.0,32.75,32.75,32.74,32.74,3000.0
2021-03-23 13:35:00,32.73,32.76,32.73,32.76,24000.0,32.73,32.76,32.73,32.76,24000.0
2021-03-23 13:40:00,32.74,32.74,32.7,32.7,9300.0,32.74,32.74,32.7,32.7,9300.0
2021-03-23 13:45:00,32.7,32.7,32.67,32.67,8040.0,32.7,32.7,32.67,32.67,8040.0
2021-03-23 13:50:00,32.69,32.69,32.67,32.67,30180.0,32.69,32.69,32.67,32.67,30180.0
2021-03-23 13:55:00,32.68,32.69,32.64,32.67,69600.0,32.68,32.69,32.64,32.67,69600.0
2021-03-23 14:00:00,32.67,32.69,32.66,32.66,69975.0,32.67,32.69,32.66,32.66,69975.0
2021-03-23 14:05:00,32.66,32.66,32.57,32.63,42885.0,32.66,32.66,32.57,32.63,42885.0
2021-03-23 14:10:00,32.62,32.71,32.62,32.71,8385.0,32.62,32.71,32.62,32.71,8385.0
2021-03-23 14:15:00,32.67,32.68,32.65,32.66,16020.0,32.67,32.68,32.65,32.66,16020.0
2021-03-23 14:20:00,32.63,32.66,32.63,32.66,10500.0,32.63,32.66,32.63,32.66,10500.0
2021-03-23 14:25:00,32.61,32.62,32.61,32.61,7725.0,32.61,32.62,32.61,32.61,7725.0
2021-03-23 14:30:00,32.63,32.63,32.62,32.63,7575.0,32.63,32.63,32.62,32.63,7575.0
2021-03-23 14:35:00,32.64,32.64,32.62,32.64,22830.0,32.64,32.64,32.62,32.64,22830.0
2021-03-23 14:40:00,32.64,32.64,32.61,32.61,9000.0,32.64,32.64,32.61,32.61,9000.0
2021-03-23 14:45:00,32.6,32.6,32.56,32.56,15015.0,32.6,32.6,32.56,32.56,15015.0
2021-03-23 14:50:00,32.57,32.57,32.56,32.57,18000.0,32.57,32.57,32.56,32.57,18000.0
2021-03-23 14:55:00,32.58,32.58,32.54,32.56,19500.0,32.58,32.58,32.54,32.56,19500.0
2021-03-23 15:00:00,32.55,32.57,32.5,32.55,62805.0,32.55,32.57,32.5,32.55,62805.0
2021-03-23 15:05:00,32.55,32.58,32.55,32.55,16500.0,32.55,32.58,32.55,32.55,16500.0
2021-03-23 15:10:00,32.54,32.54,32.54,32.54,7500.0,32.54,32.54,32.54,32.54,7500.0
2021-03-23 15:15:00,32.52,32.55,32.5,32.53,43815.0,32.52,32.55,32.5,32.53,43815.0
2021-03-23 15:20:00,32.52,32.53,32.47,32.47,79470.0,32.52,32.53,32.47,32.47,79470.0
2021-03-23 15:25:00,32.48,32.52,32.44,32.51,36660.0,32.48,32.52,32.44,32.51,36660.0
2021-03-23 15:30:00,32.52,32.55,32.5,32.53,54000.0,32.52,32.55,32.5,32.53,54000.0
2021-03-23 15:35:00,32.52,32.52,32.48,32.51,78000.0,32.52,32.52,32.48,32.51,78000.0
2021-03-23 15:40:00,32.5,32.51,32.44,32.47,86670.0,32.5,32.51,32.44,32.47,86670.0
2021-03-23 15:45:00,32.47,32.49,32.43,32.45,92700.0,32.47,32.49,32.43,32.45,92700.0
2021-03-23 15:50:00,32.36,32.45,32.35,32.4,238650.0,32.36,32.45,32.35,32.4,238650.0
2021-03-23 15:55:00,32.37,32.39,32.32,32.35,754710.0,32.37,32.39,32.32,32.35,754710.0
2021-03-24 09:30:00,32.32,32.43,32.32,32.39,91800.0,32.32,32.43,32.32,32.39,91800.0
2021-03-24 09:35:00,32.4,32.56,32.37,32.56,48000.0,32.4,32.56,32.37,32.56,48000.0
2021-03-24 09:40:00,32.56,32.6,32.52,32.54,172860.0,32.56,32.6,32.52,32.54,172860.0
2021-03-24 09:45:00,32.53,32.64,32.53,32.63,62940.0,32.53,32.64,32.53,32.63,62940.0
2021-03-24 09:50:00,32.62,32.7,32.62,32.67,30000.0,32.62,32.7,32.62,32.67,30000.0
2021-03-24 09:55:00,32.61,32.62,32.57,32.57,45300.0,32.61,32.62,32.57,32.57,45300.0
2021-03-24 10:00:00,32.51,32.51,32.48,32.48,9600.0,32.51,32.51,32.48,32.48,9600.0
2021-03-24 10:05:00,32.49,32.52,32.49,32.51,13020.0,32.49,32.52,32.49,32.51,13020.0
2021-03-24 10:10:00,32.51,32.62,32.5,32.59,20160.0,32.51,32.62,32.5,32.59,20160.0
2021-03-24 10:15:00,32.58,32.58,32.54,32.54,32055.0,32.58,32.58,32.54,32.54,32055.0
2021-03-24 10:20:00,32.51,32.53,32.49,32.51,37305.0,32.51,32.53,32.49,32.51,37305.0
2021-03-24 10:25:00,32.51,32.57,32.51,32.57,27330.0,32.51,32.57,32.51,32.57,27330.0
2021-03-24 10:30:00,32.54,32.55,32.48,32.55,21000.0,32.54,32.55,32.48,32.55,21000.0
2021-03-24 10:35:00,32.55,32.56,32.53,32.53,19500.0,32.55,32.56,32.53,32.53,19500.0
2021-03-24 10:40:00,32.55,32.57,32.52,32.53,22980.0,32.55,32.57,32.52,32.53,22980.0
2021-03-24 10:45:00,32.54,32.57,32.53,32.53,54150.0,32.54,32.57,32.53,32.53,54150.0
2021-03-24 10:50:00,32.55,32.57,32.54,32.55,36135.0,32.55,32.57,32.54,32.55,36135.0
2021-03-24 10:55:00,32.57,32.57,32.54,32.56,19500.0,32.57,32.57,32.54,32.56,19500.0
2021-03-24 11:00:00,32.57,32.64,32.56,32.63,42000.0,32.57,32.64,32.56,32.63,42000.0
2021-03-24 11:05:00,32.62,32.63,32.6,32.6,98610.0,32.62,32.63,32.6,32.6,98610.0
2021-03-24 11:10:00,32.61,32.62,32.59,32.62,46785.0,32.61,32.62,32.59,32.62,46785.0
2021-03-24 11:15:00,32.61,32.62,32.6,32.61,25500.0,32.61,32.62,32.6,32.61,25500.0
2021-03-24 11:20:00,32.61,32.61,32.54,32.54,31140.0,32.61,32.61,32.54,32.54,31140.0
2021-03-24 11:25:00,32.54,32.54,32.52,32.52,13500.0,32.54,32.54,32.52,32.52,13500.0
2021-03-24 11:30:00,32.52,32.56,32.52,32.55,36300.0,32.52,32.56,32.52,32.55,36300.0
2021-03-24 11:35:00,32.54,32.54,32.52,32.52,12000.0,32.54,32.54,32.52,32.52,12000.0
2021-03-24 11:40:00,32.51,32.57,32.51,32.57,19500.0,32.51,32.57,32.51,32.57,19500.0
2021-03-24 11:45:00,32.58,32.6,32.56,32.57,20250.0,32.58,32.6,32.56,32.57,20250.0
2021-03-24 11:50:00,32.57,32.59,32.55,32.59,9000.0,32.57,32.59,32.55,32.59,9000.0
2021-03-24 11:55:00,32.57,32.6,32.57,32.59,24000.0,32.57,32.6,32.57,32.59,24000.0
2021-03-24 12:00:00,32.6,32.65,32.58,32.65,31350.0,32.6,32.65,32.58,32.65,31350.0
2021-03-24 12:05:00,32.64,32.67,32.63,32.66,78930.0,32.64,32.67,32.63,32.66,78930.0
2021-03-24 12:10:00,32.65,32.71,32.65,32.7,425745.0,32.65,32.71,32.65,32.7,425745.0
2021-03-24 12:15:00,32.69,32.7,32.67,32.68,19500.0,32.69,32.7,32.67,32.68,19500.0
2021-03-24 12:20:00,32.67,32.67,32.64,32.64,12000.0,32.67,32.67,32.64,32.64,12000.0
2021-03-24 12:25:00,32.65,32.72,32.65,32.72,18000.0,32.65,32.72,32.65,32.72,18000.0
2021-03-24 12:30:00,32.73,32.76,32.73,32.76,28500.0,32.73,32.76,32.73,32.76,28500.0
2021-03-24 12:35:00,32.76,32.81,32.76,32.8,36030.0,32.76,32.81,32.76,32.8,36030.0
2021-03-24 12:40:00,32.81,32.84,32.81,32.84,3000.0,32.81,32.84,32.81,32.84,3000.0
2021-03-24 12:45:00,32.86,32.87,32.77,32.78,14250.0,32.86,32.87,32.77,32.78,14250.0
2021-03-24 12:50:00,32.78,32.78,32.76,32.76,16620.0,32.78,32.78,32.76,32.76,16620.0
2021-03-24 12:55:00,32.75,32.75,32.71,32.71,25665.0,32.75,32.75,32.71,32.71,25665.0
2021-03-24 13:00:00,32.72,32.72,32.7,32.7,15750.0,32.72,32.72,32.7,32.7,15750.0
2021-03-24 13:05:00,32.71,32.71,32.68,32.68,4500.0,32.71,32.71,32.68,32.68,4500.0
2021-03-24 13:10:00,32.67,32.73,32.66,32.73,42000.0,32.67,32.73,32.66,32.73,42000.0
2021-03-24 13:15:00,32.71,32.71,32.65,32.69,51045.0,32.71,32.71,32.65,32.69,51045.0
2021-03-24 13:20:00,32.68,32.69,32.68,32.69,7500.0,32.68,32.69,32.68,32.69,7500.0
2021-03-24 13:25:00,32.68,32.69,32.67,32.67,19605.0,32.68,32.69,32.67,32.67,19605.0
2021-03-24 13:30:00,32.68,32.69,32.67,32.68,30000.0,32.68,32.69,32.67,32.68,30000.0
2021-03-24 13:35:00,32.69,32.71,32.69,32.69,19005.0,32.69,32.71,32.69,32.69,19005.0
2021-03-24 13:40:00,32.69,32.72,32.67,32.67,29235.0,32.69,32.72,32.67,32.67,29235.0
2021-03-24 13:45:00,32.67,32.74,32.66,32.73,45150.0,32.67,32.74,32.66,32.73,45150.0
2021-03-24 13:50:00,32.74,32.74,32.68,32.72,54000.0,32.74,32.74,32.68,32.72,54000.0
2021-03-24 13:55:00,32.73,32.75,32.72,32.74,10500.0,32.73,32.75,32.72,32.74,10500.0
2021-03-24 14:00:00,32.7,32.71,32.67,32.67,15000.0,32.7,32.71,32.67,32.67,15000.0
2021-03-24 14:05:00,32.67,32.68,32.67,32.67,28320.0,32.67,32.68,32.67,32.67,28320.0
2021-03-24 14:10:00,32.67,32.67,32.67,32.67,6000.0,32.67,32.67,32.67,32.67,6000.0
2021-03-24 14:15:00,32.71,32.73,32.67,32.71,38640.0,32.71,32.73,32.67,32.71,38640.0
2021-03-24 14:20:00,32.7,32.7,32.67,32.69,28080.0,32.7,32.7,32.67,32.69,28080.0
2021-03-24 14:25:00,32.67,32.68,32.66,32.68,15000.0,32.67,32.68,32.66,32.68,15000.0
2021-03-24 14:30:00,32.67,32.67,32.64,32.66,19545.0,32.67,32.67,32.64,32.66,19545.0
2021-03-24 14:35:00,32.69,32.72,32.69,32.72,12915.0,32.69,32.72,32.69,32.72,12915.0
2021-03-24 14:40:00,32.72,32.72,32.69,32.69,21000.0,32.72,32.72,32.69,32.69,21000.0
2021-03-24 14:45:00,32.68,32.75,32.68,32.74,24000.0,32.68,32.75,32.68,32.74,24000.0
2021-03-24 14:50:00,32.75,32.75,32.72,32.73,12000.0,32.75,32.75,32.72,32.73,12000.0
2021-03-24 14:55:00,32.71,32.76,32.7,32.74,29430.0,32.71,32.76,32.7,32.74,29430.0
2021-03-24 15:00:00,32.74,32.8,32.67,32.74,127770.0,32.74,32.8,32.67,32.74,127770.0
2021-03-24 15:05:00,32.74,32.77,32.73,32.77,37500.0,32.74,32.77,32.73,32.77,37500.0
2021-03-24 15:10:00,32.75,32.76,32.73,32.73,19635.0,32.75,32.76,32.73,32.73,19635.0
2021-03-24 15:15:00,32.72,32.75,32.72,32.73,46500.0,32.72,32.75,32.72,32.73,46500.0
2021-03-24 15:20:00,32.73,32.73,32.67,32.7,42000.0,32.73,32.73,32.67,32.7,42000.0
2021-03-24 15:25:00,32.69,32.71,32.69,32.69,43635.0,32.69,32.71,32.69,32.69,43635.0
2021-03-24 15:30:00,32.71,32.71,32.68,32.68,35280.0,32.71,32.71,32.68,32.68,35280.0
2021-03-24 15:35:00,32.67,32.69,32.66,32.66,75195.0,32.67,32.69,32.66,32.66,75195.0
2021-03-24 15:40:00,32.66,32.74,32.66,32.73,43800.0,32.66,32.74,32.66,32.73,43800.0
2021-03-24 15:45:00,32.72,32.77,32.71,32.75,66030.0,32.72,32.77,32.71,32.75,66030.0
2021-03-24 15:50:00,32.72,32.75,32.64,32.64,179175.0,32.72,32.75,32.64,32.64,179175.0
2021-03-24 15:55:00,32.62,32.66,32.57,32.6,303255.0,32.62,32.66,32.57,32.6,303255.0
2021-03-25 09:30:00,32.55,32.55,32.33,32.33,97935.0,32.55,32.55,32.33,32.33,97935.0
2021-03-25 09:35:00,32.33,32.43,32.3,32.34,66780.0,32.33,32.43,32.3,32.34,66780.0
2021-03-25 09:40:00,32.37,32.41,32.37,32.4,16500.0,32.37,32.41,32.37,32.4,16500.0
2021-03-25 09:45:00,32.4,32.41,32.32,32.36,99420.0,32.4,32.41,32.32,32.36,99420.0
2021-03-25 09:50:00,32.43,32.48,32.4,32.44,51360.0,32.43,32.48,32.4,32.44,51360.0
2021-03-25 09:55:00,32.43,32.54,32.41,32.48,37500.0,32.43,32.54,32.41,32.48,37500.0
2021-03-25 10:00:00,32.43,32.52,32.42,32.43,221295.0,32.43,32.52,32.42,32.43,221295.0
2021-03-25 10:05:00,32.44,32.52,32.41,32.45,37860.0,32.44,32.52,32.41,32.45,37860.0
2021-03-25 10:10:00,32.45,32.48,32.45,32.47,124890.0,32.45,32.48,32.45,32.47,124890.0
2021-03-25 10:15:00,32.46,32.51,32.45,32.51,28230.0,32.46,32.51,32.45,32.51,28230.0
2021-03-25 10:20:00,32.51,32.59,32.49,32.59,78000.0,32.51,32.59,32.49,32.59,78000.0
2021-03-25 10:25:00,32.58,32.6,32.56,32.57,24000.0,32.58,32.6,32.56,32.57,24000.0
2021-03-25 10:30:00,32.57,32.63,32.53,32.53,48750.0,32.57,32.63,32.53,32.53,48750.0
2021-03-25 10:35:00,32.55,32.6,32.53,32.59,18690.0,32.55,32.6,32.53,32.59,18690.0
2021-03-25 10:40:00,32.59,32.63,32.58,32.62,18000.0,32.59,32.63,32.58,32.62,18000.0
2021-03-25 10:45:00,32.62,32.62,32.52,32.52,19290.0,32.62,32.62,32.52,32.52,19290.0
2021-03-25 10:50:00,32.52,32.53,32.46,32.46,14760.0,32.52,32.53,32.46,32.46,14760.0
2021-03-25 10:55:00,32.46,32.56,32.46,32.56,55125.0,32.46,32.56,32.46,32.56,55125.0
2021-03-25 11:00:00,32.5,32.53,32.49,32.5,16500.0,32.5,32.53,32.49,32.5,16500.0
2021-03-25 11:05:00,32.51,32.55,32.5,32.54,13530.0,32.51,32.55,32.5,32.54,13530.0
2021-03-25 11:10:00,32.58,32.61,32.58,32.61,22605.0,32.58,32.61,32.58,32.61,22605.0
2021-03-25 11:15:00,32.62,32.62,32.57,32.62,19500.0,32.62,32.62,32.57,32.62,19500.0
2021-03-25 11:20:00,32.63,32.65,32.61,32.62,13350.0,32.63,32.65,32.61,32.62,13350.0
2021-03-25 11:25:00,32.58,32.58,32.54,32.54,18255.0,32.58,32.58,32.54,32.54,18255.0
2021-03-25 11:30:00,32.55,32.6,32.55,32.59,31815.0,32.55,32.6,32.55,32.59,31815.0
2021-03-25 11:35:00,32.62,32.64,32.59,32.62,21075.0,32.62,32.64,32.59,32.62,21075.0
2021-03-25 11:40:00,32.62,32.63,32.6,32.6,15000.0,32.62,32.63,32.6,32.6,15000.0
2021-03-25 11:45:00,32.59,32.59,32.57,32.57,6000.0,32.59,32.59,32.57,32.57,6000.0
2021-03-25 11:50:00,32.57,32.64,32.57,32.64,23010.0,32.57,32.64,32.57,32.64,23010.0
2021-03-25 11:55:00,32.65,32.68,32.64,32.66,16500.0,32.65,32.68,32.64,32.66,16500.0
2021-03-25 12:00:00,32.67,32.74,32.66,32.73,58500.0,32.67,32.74,32.66,32.73,58500.0
2021-03-25 12:05:00,32.73,32.74,32.69,32.73,72240.0,32.73,32.74,32.69,32.73,72240.0
2021-03-25 12:10:00,32.72,32.76,32.72,32.76,50190.0,32.72,32.76,32.72,32.76,50190.0
2021-03-25 12:15:00,32.76,32.76,32.74,32.75,10500.0,32.76,32.76,32.74,32.75,10500.0
2021-03-25 12:20:00,32.77,32.83,32.77,32.82,55500.0,32.77,32.83,32.77,32.82,55500.0
2021-03-25 12:25:00,32.81,32.81,32.78,32.78,32220.0,32.81,32.81,32.78,32.78,32220.0
2021-03-25 12:30:00,32.8,32.83,32.79,32.83,31500.0,32.8,32.83,32.79,32.83,31500.0
2021-03-25 12:35:00,32.83,32.87,32.83,32.83,17115.0,32.83,32.87,32.83,32.83,17115.0
2021-03-25 12:40:00,32.84,32.9,32.83,32.9,36060.0,32.84,32.9,32.83,32.9,36060.0
2021-03-25 12:45:00,32.9,32.91,32.88,32.88,15000.0,32.9,32.91,32.88,32.88,15000.0
2021-03-25 12:50:00,32.87,32.93,32.86,32.93,82860.0,32.87,32.93,32.86,32.93,82860.0
2021-03-25 12:55:00,32.92,32.92,32.86,32.87,151785.0,32.92,32.92,32.86,32.87,151785.0
2021-03-25 13:00:00,32.85,32.87,32.82,32.87,74100.0,32.85,32.87,32.82,32.87,74100.0
2021-03-25 13:05:00,32.91,32.91,32.83,32.83,15000.0,32.91,32.91,32.83,32.83,15000.0
2021-03-25 13:10:00,32.85,32.85,32.83,32.83,3000.0,32.85,32.85,32.83,32.83,3000.0
2021-03-25 13:15:00,32.91,32.97,32.9,32.97,231255.0,32.91,32.97,32.9,32.97,231255.0
2021-03-25 13:20:00,32.97,33.02,32.97,33.01,128385.0,32.97,33.02,32.97,33.01,128385.0
2021-03-25 13:25:00,33.01,33.02,32.99,33.02,49020.0,33.01,33.02,32.99,33.02,49020.0
2021-03-25 13:30:00,33.0,33.03,32.98,33.0,36330.0,33.0,33.03,32.98,33.0,36330.0
2021-03-25 13:35:00,33.01,33.02,32.96,33.02,66390.0,33.01,33.02,32.96,33.02,66390.0
2021-03-25 13:40:00,33.04,33.06,33.01,33.06,24015.0,33.04,33.06,33.01,33.06,24015.0
2021-03-25 13:45:00,33.05,33.1,33.05,33.05,6750.0,33.05,33.1,33.05,33.05,6750.0
2021-03-25 13:50:00,33.07,33.07,33.03,33.06,18000.0,33.07,33.07,33.03,33.06,18000.0
2021-03-25 13:55:00,33.04,33.04,32.98,32.99,46500.0,33.04,33.04,32.98,32.99,46500.0
2021-03-25 14:00:00,32.99,33.02,32.98,33.01,249000.0,32.99,33.02,32.98,33.01,249000.0
2021-03-25 14:05:00,33.0,33.0,32.95,32.97,86550.0,33.0,33.0,32.95,32.97,86550.0
2021-03-25 14:10:00,32.97,33.0,32.97,33.0,17565.0,32.97,33.0,32.97,33.0,17565.0
2021-03-25 14:15:00,33.01,33.07,32.99,33.05,22500.0,33.01,33.07,32.99,33.05,22500.0
2021-03-25 14:20:00,33.06,33.09,33.05,33.09,7500.0,33.06,33.09,33.05,33.09,7500.0
2021-03-25 14:25:00,33.09,33.09,33.04,33.04,13500.0,33.09,33.09,33.04,33.04,13500.0
2021-03-25 14:30:00,33.04,33.07,33.04,33.07,23670.0,33.04,33.07,33.04,33.07,23670.0
2021-03-25 14:35:00,33.13,33.17,33.11,33.16,42390.0,33.13,33.17,33.11,33.16,42390.0
2021-03-25 14:40:00,33.19,33.19,33.14,33.15,21675.0,33.19,33.19,33.14,33.15,21675.0
2021-03-25 14:45:00,33.14,33.14,33.11,33.13,28500.0,33.14,33.14,33.11,33.13,28500.0
2021-03-25 14:50:00,33.12,33.19,33.12,33.19,18000.0,33.12,33.19,33.12,33.19,18000.0
2021-03-25 14:55:00,33.18,33.19,33.17,33.19,22500.0,33.18,33.19,33.17,33.19,22500.0
2021-03-25 15:00:00,33.16,33.17,33.14,33.16,36465.0,33.16,33.17,33.14,33.16,36465.0
2021-03-25 15:05:00,33.14,33.15,33.1,33.11,24180.0,33.14,33.15,33.1,33.11,24180.0
2021-03-25 15:10:00,33.11,33.12,33.1,33.1,31500.0,33.11,33.12,33.1,33.1,31500.0
2021-03-25 15:15:00,33.13,33.13,33.1,33.12,16500.0,33.13,33.13,33.1,33.12,16500.0
2021-03-25 15:20:00,33.14,33.14,33.1,33.13,22515.0,33.14,33.14,33.1,33.13,22515.0
2021-03-25 15:25:00,33.13,33.15,33.12,33.14,20775.0,33.13,33.15,33.12,33.14,20775.0
2021-03-25 15:30:00,33.18,33.22,33.18,33.21,35730.0,33.18,33.22,33.18,33.21,35730.0
2021-03-25 15:35:00,33.2,33.21,33.16,33.16,39555.0,33.2,33.21,33.16,33.16,39555.0
2021-03-25 15:40:00,33.16,33.18,33.12,33.12,44685.0,33.16,33.18,33.12,33.12,44685.0
2021-03-25 15:45:00,33.12,33.15,33.12,33.15,45000.0,33.12,33.15,33.12,33.15,45000.0
2021-03-25 15:50:00,33.15,33.2,33.15,33.17,62625.0,33.15,33.2,33.15,33.17,62625.0
2021-03-25 15:55:00,33.16,33.17,33.08,33.1,219225.0,33.16,33.17,33.08,33.1,219225.0
2021-03-26 09:30:00,33.26,33.27,32.94,33.07,89400.0,33.26,33.27,32.94,33.07,89400.0
2021-03-26 09:35:00,33.16,33.16,33.04,33.04,36000.0,33.16,33.16,33.04,33.04,36000.0
2021-03-26 09:40:00,33.04,33.2,33.04,33.2,25500.0,33.04,33.2,33.04,33.2,25500.0
2021-03-26 09:45:00,33.2,33.25,33.13,33.14,37905.0,33.2,33.25,33.13,33.14,37905.0
2021-03-26 09:50:00,33.14,33.15,33.13,33.15,61500.0,33.14,33.15,33.13,33.15,61500.0
2021-03-26 09:55:00,33.17,33.18,33.11,33.18,25500.0,33.17,33.18,33.11,33.18,25500.0
2021-03-26 10:00:00,33.18,33.27,33.18,33.24,23700.0,33.18,33.27,33.18,33.24,23700.0
2021-03-26 10:05:00,33.22,33.22,33.16,33.2,34500.0,33.22,33.22,33.16,33.2,34500.0
2021-03-26 10:10:00,33.21,33.21,33.2,33.2,127500.0,33.21,33.21,33.2,33.2,127500.0
2021-03-26 10:15:00,33.23,33.34,33.21,33.34,147375.0,33.23,33.34,33.21,33.34,147375.0
2021-03-26 10:20:00,33.33,33.4,33.3,33.34,128850.0,33.33,33.4,33.3,33.34,128850.0
2021-03-26 10:25:00,33.34,33.35,33.28,33.33,147690.0,33.34,33.35,33.28,33.33,147690.0
2021-03-26 10:30:00,33.29,33.35,33.29,33.35,41100.0,33.29,33.35,33.29,33.35,41100.0
2021-03-26 10:35:00,33.35,33.35,33.29,33.3,127500.0,33.35,33.35,33.29,33.3,127500.0
2021-03-26 10:40:00,33.32,33.34,33.31,33.32,21000.0,33.32,33.34,33.31,33.32,21000.0
2021-03-26 10:45:00,33.34,33.42,33.34,33.41,31500.0,33.34,33.42,33.34,33.41,31500.0
2021-03-26 10:50:00,33.41,33.41,33.35,33.36,38370.0,33.41,33.41,33.35,33.36,38370.0
2021-03-26 10:55:00,33.36,33.38,33.33,33.34,27015.0,33.36,33.38,33.33,33.34,27015.0
2021-03-26 11:00:00,33.34,33.38,33.34,33.38,21000.0,33.34,33.38,33.34,33.38,21000.0
2021-03-26 11:05:00,33.37,33.38,33.35,33.35,45390.0,33.37,33.38,33.35,33.35,45390.0
2021-03-26 11:10:00,33.34,33.34,33.21,33.21,33375.0,33.34,33.34,33.21,33.21,33375.0
2021-03-26 11:15:00,33.18,33.25,33.17,33.23,34545.0,33.18,33.25,33.17,33.23,34545.0
2021-03-26 11:20:00,33.25,33.26,33.2,33.22,61980.0,33.25,33.26,33.2,33.22,61980.0
2021-03-26 11:25:00,33.22,33.23,33.17,33.18,80790.0,33.22,33.23,33.17,33.18,80790.0
2021-03-26 11:30:00,33.18,33.29,33.18,33.26,93780.0,33.18,33.29,33.18,33.26,93780.0
2021-03-26 11:35:00,33.26,33.3,33.23,33.29,116520.0,33.26,33.3,33.23,33.29,116520.0
2021-03-26 11:40:00,33.27,33.3,33.25,33.28,28485.0,33.27,33.3,33.25,33.28,28485.0
2021-03-26 11:45:00,33.28,33.34,33.27,33.33,40560.0,33.28,33.34,33.27,33.33,40560.0
2021-03-26 11:50:00,33.34,33.36,33.3,33.33,48165.0,33.34,33.36,33.3,33.33,48165.0
2021-03-26 11:55:00,33.35,33.37,33.33,33.33,12000.0,33.35,33.37,33.33,33.33,12000.0
2021-03-26 12:00:00,33.35,33.38,33.32,33.38,49725.0,33.35,33.38,33.32,33.38,49725.0
2021-03-26 12:05:00,33.38,33.39,33.36,33.38,31425.0,33.38,33.39,33.36,33.38,31425.0
2021-03-26 12:10:00,33.37,33.37,33.33,33.34,26970.0,33.37,33.37,33.33,33.34,26970.0
2021-03-26 12:15:00,33.34,33.38,33.33,33.38,32745.0,33.34,33.38,33.33,33.38,32745.0
2021-03-26 12:20:00,33.36,33.42,33.36,33.42,88920.0,33.36,33.42,33.36,33.42,88920.0
2021-03-26 12:25:00,33.41,33.41,33.38,33.4,128175.0,33.41,33.41,33.38,33.4,128175.0
2021-03-26 12:30:00,33.44,33.47,33.44,33.47,10560.0,33.44,33.47,33.44,33.47,10560.0
2021-03-26 12:35:00,33.5,33.5,33.49,33.5,14865.0,33.5,33.5,33.49,33.5,14865.0
2021-03-26 12:40:00,33.5,33.53,33.5,33.52,13500.0,33.5,33.53,33.5,33.52,13500.0
2021-03-26 12:45:00,33.52,33.55,33.52,33.54,15000.0,33.52,33.55,33.52,33.54,15000.0
2021-03-26 12:50:00,33.57,33.59,33.56,33.59,53160.0,33.57,33.59,33.56,33.59,53160.0
2021-03-26 12:55:00,33.61,33.66,33.59,33.59,25875.0,33.61,33.66,33.59,33.59,25875.0
2021-03-26 13:00:00,33.6,33.6,33.56,33.57,79200.0,33.6,33.6,33.56,33.57,79200.0
2021-03-26 13:05:00,33.58,33.6,33.57,33.6,33750.0,33.58,33.6,33.57,33.6,33750.0
2021-03-26 13:10:00,33.61,33.62,33.59,33.62,21315.0,33.61,33.62,33.59,33.62,21315.0
2021-03-26 13:15:00,33.62,33.62,33.61,33.61,15000.0,33.62,33.62,33.61,33.61,15000.0
2021-03-26 13:20:00,33.6,33.67,33.6,33.67,54570.0,33.6,33.67,33.6,33.67,54570.0
2021-03-26 13:25:00,33.64,33.65,33.6,33.6,49920.0,33.64,33.65,33.6,33.6,49920.0
2021-03-26 13:30:00,33.61,33.61,33.58,33.58,16500.0,33.61,33.61,33.58,33.58,16500.0
2021-03-26 13:35:00,33.57,33.62,33.57,33.62,52245.0,33.57,33.62,33.57,33.62,52245.0
2021-03-26 13:40:00,33.6,33.65,33.6,33.61,132015.0,33.6,33.65,33.6,33.61,132015.0
2021-03-26 13:45:00,33.62,33.62,33.59,33.6,27705.0,33.62,33.62,33.59,33.6,27705.0
2021-03-26 13:50:00,33.6,33.66,33.6,33.65,46500.0,33.6,33.66,33.6,33.65,46500.0
2021-03-26 13:55:00,33.65,33.67,33.63,33.63,84885.0,33.65,33.67,33.63,33.63,84885.0
2021-03-26 14:00:00,33.63,33.64,33.6,33.61,30195.0,33.63,33.64,33.6,33.61,30195.0
2021-03-26 14:05:00,33.61,33.63,33.6,33.6,56055.0,33.61,33.63,33.6,33.6,56055.0
2021-03-26 14:10:00,33.61,33.65,33.55,33.57,28875.0,33.61,33.65,33.55,33.57,28875.0
2021-03-26 14:15:00,33.55,33.56,33.52,33.53,25995.0,33.55,33.56,33.52,33.53,25995.0
2021-03-26 14:20:00,33.54,33.59,33.54,33.58,21465.0,33.54,33.59,33.54,33.58,21465.0
2021-03-26 14:25:00,33.57,33.59,33.56,33.57,23700.0,33.57,33.59,33.56,33.57,23700.0
2021-03-26 14:30:00,33.59,33.64,33.58,33.64,140295.0,33.59,33.64,33.58,33.64,140295.0
2021-03-26 14:35:00,33.64,33.65,33.63,33.63,13995.0,33.64,33.65,33.63,33.63,13995.0
2021-03-26 14:40:00,33.63,33.65,33.58,33.61,34620.0,33.63,33.65,33.58,33.61,34620.0
2021-03-26 14:45:00,33.62,33.62,33.58,33.61,22635.0,33.62,33.62,33.58,33.61,22635.0
2021-03-26 14:50:00,33.59,33.65,33.58,33.61,33735.0,33.59,33.65,33.58,33.61,33735.0
2021-03-26 14:55:00,33.6,33.63,33.56,33.57,724935.0,33.6,33.63,33.56,33.57,724935.0
2021-03-26 15:00:00,33.57,33.63,33.57,33.62,52740.0,33.57,33.63,33.57,33.62,52740.0
2021-03-26 15:05:00,33.62,33.63,33.59,33.63,36000.0,33.62,33.63,33.59,33.63,36000.0
2021-03-26 15:10:00,33.62,33.67,33.6,33.6,103800.0,33.62,33.67,33.6,33.6,103800.0
2021-03-26 15:15:00,33.6,33.67,33.6,33.67,31710.0,33.6,33.67,33.6,33.67,31710.0
2021-03-26 15:20:00,33.68,33.69,33.65,33.66,76650.0,33.68,33.69,33.65,33.66,76650.0
2021-03-26 15:25:00,33.65,33.65,33.63,33.63,22830.0,33.65,33.65,33.63,33.63,22830.0
2021-03-26 15:30:00,33.63,33.63,33.56,33.59,48240.0,33.63,33.63,33.56,33.59,48240.0
2021-03-26 15:35:00,33.6,33.64,33.6,33.63,113670.0,33.6,33.64,33.6,33.63,113670.0
2021-03-26 15:40:00,33.65,33.66,33.62,33.66,58620.0,33.65,33.66,33.62,33.66,58620.0
2021-03-26 15:45:00,33.63,33.74,33.62,33.74,63990.0,33.63,33.74,33.62,33.74,63990.0
2021-03-26 15:50:00,33.7,33.72,33.6,33.62,259755.0,33.7,33.72,33.6,33.62,259755.0
2021-03-26 15:55:00,33.61,33.82,33.61,33.8,410880.0,33.61,33.82,33.61,33.8,410880.0
2021-03-29 09:30:00,33.85,33.9,33.82,33.83,66900.0,33.85,33.9,33.82,33.83,66900.0
2021-03-29 09:35:00,33.82,33.86,33.82,33.84,19500.0,33.82,33.86,33.82,33.84,19500.0
2021-03-29 09:40:00,33.82,33.84,33.8,33.84,15945.0,33.82,33.84,33.8,33.84,15945.0
2021-03-29 09:45:00,33.82,33.87,33.78,33.78,38730.0,33.82,33.87,33.78,33.78,38730.0
2021-03-29 09:50:00,33.74,33.87,33.74,33.87,27000.0,33.74,33.87,33.74,33.87,27000.0
2021-03-29 09:55:00,33.88,33.95,33.88,33.89,42000.0,33.88,33.95,33.88,33.89,42000.0
2021-03-29 10:00:00,33.84,33.92,33.84,33.88,39120.0,33.84,33.92,33.84,33.88,39120.0
2021-03-29 10:05:00,33.88,33.88,33.84,33.84,82500.0,33.88,33.88,33.84,33.84,82500.0
2021-03-29 10:10:00,33.85,33.85,33.8,33.8,63000.0,33.85,33.85,33.8,33.8,63000.0
2021-03-29 10:15:00,33.8,33.87,33.8,33.85,88725.0,33.8,33.87,33.8,33.85,88725.0
2021-03-29 10:20:00,33.86,33.87,33.84,33.87,16140.0,33.86,33.87,33.84,33.87,16140.0
2021-03-29 10:25:00,33.85,33.9,33.82,33.87,41670.0,33.85,33.9,33.82,33.87,41670.0
2021-03-29 10:30:00,33.83,33.85,33.83,33.85,24000.0,33.83,33.85,33.83,33.85,24000.0
2021-03-29 10:35:00,33.84,33.87,33.83,33.86,24825.0,33.84,33.87,33.83,33.86,24825.0
2021-03-29 10:40:00,33.85,33.85,33.79,33.82,75000.0,33.85,33.85,33.79,33.82,75000.0
2021-03-29 10:45:00,33.8,33.85,33.79,33.85,37905.0,33.8,33.85,33.79,33.85,37905.0
2021-03-29 10:50:00,33.86,33.87,33.86,33.87,7500.0,33.86,33.87,33.86,33.87,7500.0
2021-03-29 10:55:00,33.82,33.89,33.82,33.89,24000.0,33.82,33.89,33.82,33.89,24000.0
2021-03-29 11:00:00,33.86,33.91,33.86,33.91,6000.0,33.86,33.91,33.86,33.91,6000.0
2021-03-29 11:05:00,33.89,33.95,33.88,33.94,30285.0,33.89,33.95,33.88,33.94,30285.0
2021-03-29 11:10:00,33.96,33.96,33.91,33.92,37140.0,33.96,33.96,33.91,33.92,37140.0
2021-03-29 11:15:00,33.95,33.95,33.9,33.9,27000.0,33.95,33.95,33.9,33.9,27000.0
2021-03-29 11:20:00,33.91,33.94,33.91,33.94,18045.0,33.91,33.94,33.91,33.94,18045.0
2021-03-29 11:25:00,33.93,33.94,33.91,33.94,60960.0,33.93,33.94,33.91,33.94,60960.0
2021-03-29 11:30:00,33.94,33.95,33.91,33.91,102360.0,33.94,33.95,33.91,33.91,102360.0
2021-03-29 11:35:00,33.91,33.92,33.87,33.88,96900.0,33.91,33.92,33.87,33.88,96900.0
2021-03-29 11:40:00,33.87,33.9,33.79,33.81,89250.0,33.87,33.9,33.79,33.81,89250.0
2021-03-29 11:45:00,33.81,33.81,33.68,33.73,232185.0,33.81,33.81,33.68,33.73,232185.0
2021-03-29 11:50:00,33.71,33.76,33.71,33.75,31500.0,33.71,33.76,33.71,33.75,31500.0
2021-03-29 11:55:00,33.74,33.74,33.73,33.74,4500.0,33.74,33.74,33.73,33.74,4500.0
2021-03-29 12:00:00,33.74,33.78,33.73,33.73,18000.0,33.74,33.78,33.73,33.73,18000.0
2021-03-29 12:05:00,33.71,33.74,33.71,33.72,15000.0,33.71,33.74,33.71,33.72,15000.0
2021-03-29 12:10:00,33.69,33.7,33.67,33.7,30000.0,33.69,33.7,33.67,33.7,30000.0
2021-03-29 12:15:00,33.7,33.72,33.68,33.68,28470.0,33.7,33.72,33.68,33.68,28470.0
2021-03-29 12:20:00,33.69,33.69,33.68,33.68,3000.0,33.69,33.69,33.68,33.68,3000.0
2021-03-29 12:25:00,33.69,33.75,33.69,33.75,16230.0,33.69,33.75,33.69,33.75,16230.0
2021-03-29 12:30:00,33.74,33.78,33.73,33.78,18945.0,33.74,33.78,33.73,33.78,18945.0
2021-03-29 12:35:00,33.79,33.85,33.79,33.82,18000.0,33.79,33.85,33.79,33.82,18000.0
2021-03-29 12:40:00,33.81,33.85,33.81,33.85,23250.0,33.81,33.85,33.81,33.85,23250.0
2021-03-29 12:45:00,33.85,33.85,33.83,33.84,7500.0,33.85,33.85,33.83,33.84,7500.0
2021-03-29 12:50:00,33.85,33.88,33.84,33.87,16500.0,33.85,33.88,33.84,33.87,16500.0
2021-03-29 12:55:00,33.87,33.9,33.87,33.9,40860.0,33.87,33.9,33.87,33.9,40860.0
2021-03-29 13:00:00,33.87,33.89,33.86,33.86,31500.0,33.87,33.89,33.86,33.86,31500.0
2021-03-29 13:05:00,33.86,33.86,33.83,33.83,19500.0,33.86,33.86,33.83,33.83,19500.0
2021-03-29 13:10:00,33.83,33.83,33.72,33.75,58500.0,33.83,33.83,33.72,33.75,58500.0
2021-03-29 13:15:00,33.75,33.83,33.75,33.83,30000.0,33.75,33.83,33.75,33.83,30000.0
2021-03-29 13:20:00,33.82,33.82,33.76,33.79,33000.0,33.82,33.82,33.76,33.79,33000.0
2021-03-29 13:25:00,33.81,33.82,33.8,33.82,8070.0,33.81,33.82,33.8,33.82,8070.0
2021-03-29 13:30:00,33.83,33.91,33.83,33.9,21000.0,33.83,33.91,33.83,33.9,21000.0
2021-03-29 13:35:00,33.88,33.9,33.84,33.88,39000.0,33.88,33.9,33.84,33.88,39000.0
2021-03-29 13:40:00,33.88,33.88,33.8,33.81,45360.0,33.88,33.88,33.8,33.81,45360.0
2021-03-29 13:45:00,33.79,33.87,33.79,33.85,47790.0,33.79,33.87,33.79,33.85,47790.0
2021-03-29 13:50:00,33.85,33.86,33.84,33.86,13500.0,33.85,33.86,33.84,33.86,13500.0
2021-03-29 13:55:00,33.81,33.81,33.76,33.76,15000.0,33.81,33.81,33.76,33.76,15000.0
2021-03-29 14:00:00,33.76,33.77,33.75,33.77,20460.0,33.76,33.77,33.75,33.77,20460.0
2021-03-29 14:05:00,33.78,33.81,33.78,33.81,10500.0,33.78,33.81,33.78,33.81,10500.0
2021-03-29 14:10:00,33.82,33.82,33.76,33.8,13500.0,33.82,33.82,33.76,33.8,13500.0
2021-03-29 14:15:00,33.8,33.82,33.77,33.81,26820.0,33.8,33.82,33.77,33.81,26820.0
2021-03-29 14:20:00,33.8,33.81,33.79,33.79,14040.0,33.8,33.81,33.79,33.79,14040.0
2021-03-29 14:25:00,33.79,33.83,33.79,33.81,34500.0,33.79,33.83,33.79,33.81,34500.0
2021-03-29 14:30:00,33.8,33.8,33.78,33.78,6000.0,33.8,33.8,33.78,33.78,6000.0
2021-03-29 14:35:00,33.79,33.83,33.79,33.82,91155.0,33.79,33.83,33.79,33.82,91155.0
2021-03-29 14:40:00,33.8,33.81,33.78,33.78,31500.0,33.8,33.81,33.78,33.78,31500.0
2021-03-29 14:45:00,33.78,33.83,33.78,33.82,139560.0,33.78,33.83,33.78,33.82,139560.0
2021-03-29 14:50:00,33.8,33.83,33.78,33.79,27000.0,33.8,33.83,33.78,33.79,27000.0
2021-03-29 14:55:00,33.81,33.81,33.78,33.81,4500.0,33.81,33.81,33.78,33.81,4500.0
2021-03-29 15:00:00,33.82,33.86,33.81,33.83,57000.0,33.82,33.86,33.81,33.83,57000.0
2021-03-29 15:05:00,33.83,33.9,33.83,33.87,51960.0,33.83,33.9,33.83,33.87,51960.0
2021-03-29 15:10:00,33.87,33.89,33.86,33.86,34500.0,33.87,33.89,33.86,33.86,34500.0
2021-03-29 15:15:00,33.86,33.87,33.84,33.86,120255.0,33.86,33.87,33.84,33.86,120255.0
2021-03-29 15:20:00,33.85,33.89,33.85,33.89,31500.0,33.85,33.89,33.85,33.89,31500.0
2021-03-29 15:25:00,33.89,33.89,33.86,33.88,117930.0,33.89,33.89,33.86,33.88,117930.0
2021-03-29 15:30:00,33.88,33.89,33.85,33.86,69495.0,33.88,33.89,33.85,33.86,69495.0
2021-03-29 15:35:00,33.87,33.9,33.85,33.87,106770.0,33.87,33.9,33.85,33.87,106770.0
2021-03-29 15:40:00,33.87,33.9,33.87,33.88,55500.0,33.87,33.9,33.87,33.88,55500.0
2021-03-29 15:45:00,33.86,33.95,33.86,33.92,131610.0,33.86,33.95,33.86,33.92,131610.0
2021-03-29 15:50:00,33.92,33.94,33.8,33.81,291795.0,33.92,33.94,33.8,33.81,291795.0
2021-03-29 15:55:00,33.8,33.88,33.79,33.87,457905.0,33.8,33.88,33.79,33.87,457905.0
2021-03-30 09:30:00,33.86,33.86,33.73,33.8,133155.0,33.86,33.86,33.73,33.8,133155.0
2021-03-30 09:35:00,33.86,33.9,33.83,33.89,56805.0,33.86,33.9,33.83,33.89,56805.0
2021-03-30 09:40:00,33.83,34.02,33.81,34.02,122415.0,33.83,34.02,33.81,34.02,122415.0
2021-03-30 09:45:00,34.01,34.1,33.97,34.07,91275.0,34.01,34.1,33.97,34.07,91275.0
2021-03-30 09:50:00,34.06,34.15,34.06,34.13,22500.0,34.06,34.15,34.06,34.13,22500.0
2021-03-30 09:55:00,34.07,34.07,34.01,34.01,19500.0,34.07,34.07,34.01,34.01,19500.0
2021-03-30 10:00:00,33.97,34.0,33.86,33.9,63375.0,33.97,34.0,33.86,33.9,63375.0
2021-03-30 10:05:00,33.9,33.92,33.82,33.9,58500.0,33.9,33.92,33.82,33.9,58500.0
2021-03-30 10:10:00,33.91,33.94,33.89,33.92,62925.0,33.91,33.94,33.89,33.92,62925.0
2021-03-30 10:15:00,33.91,33.95,33.9,33.91,116325.0,33.91,33.95,33.9,33.91,116325.0
2021-03-30 10:20:00,33.9,34.06,33.9,34.06,747855.0,33.9,34.06,33.9,34.06,747855.0
2021-03-30 10:25:00,33.99,34.12,33.99,34.11,20205.0,33.99,34.12,33.99,34.11,20205.0
2021-03-30 10:30:00,34.11,34.11,34.01,34.02,87165.0,34.11,34.11,34.01,34.02,87165.0
2021-03-30 10:35:00,34.01,34.04,33.99,34.01,163500.0,34.01,34.04,33.99,34.01,163500.0
2021-03-30 10:40:00,34.01,34.03,33.97,33.98,72330.0,34.01,34.03,33.97,33.98,72330.0
2021-03-30 10:45:00,34.0,34.02,33.97,34.0,50820.0,34.0,34.02,33.97,34.0,50820.0
2021-03-30 10:50:00,33.98,33.98,33.87,33.87,18000.0,33.98,33.98,33.87,33.87,18000.0
2021-03-30 10:55:00,33.85,33.85,33.83,33.83,10500.0,33.85,33.85,33.83,33.83,10500.0
2021-03-30 11:00:00,33.81,33.83,33.73,33.74,24855.0,33.81,33.83,33.73,33.74,24855.0
2021-03-30 11:05:00,33.78,33.81,33.75,33.77,58530.0,33.78,33.81,33.75,33.77,58530.0
2021-03-30 11:10:00,33.79,33.91,33.79,33.89,144315.0,33.79,33.91,33.79,33.89,144315.0
2021-03-30 11:15:00,33.9,33.9,33.84,33.88,9225.0,33.9,33.9,33.84,33.88,9225.0
2021-03-30 11:20:00,33.86,33.9,33.83,33.83,45645.0,33.86,33.9,33.83,33.83,45645.0
2021-03-30 11:25:00,33.79,33.84,33.79,33.82,30000.0,33.79,33.84,33.79,33.82,30000.0
2021-03-30 11:30:00,33.85,33.85,33.77,33.77,18030.0,33.85,33.85,33.77,33.77,18030.0
2021-03-30 11:35:00,33.75,33.75,33.68,33.68,18000.0,33.75,33.75,33.68,33.68,18000.0
2021-03-30 11:40:00,33.7,33.71,33.7,33.71,4500.0,33.7,33.71,33.7,33.71,4500.0
2021-03-30 11:45:00,33.73,33.75,33.71,33.73,55860.0,33.73,33.75,33.71,33.73,55860.0
2021-03-30 11:50:00,33.68,33.69,33.65,33.65,26505.0,33.68,33.69,33.65,33.65,26505.0
2021-03-30 11:55:00,33.65,33.65,33.6,33.63,16710.0,33.65,33.65,33.6,33.63,16710.0
2021-03-30 12:00:00,33.64,33.7,33.64,33.67,55500.0,33.64,33.7,33.64,33.67,55500.0
2021-03-30 12:05:00,33.67,33.75,33.67,33.75,32820.0,33.67,33.75,33.67,33.75,32820.0
2021-03-30 12:10:00,33.74,33.75,33.68,33.68,21000.0,33.74,33.75,33.68,33.68,21000.0
2021-03-30 12:15:00,33.66,33.74,33.66,33.68,24690.0,33.66,33.74,33.66,33.68,24690.0
2021-03-30 12:20:00,33.68,33.76,33.68,33.74,22500.0,33.68,33.76,33.68,33.74,22500.0
2021-03-30 12:25:00,33.75,33.77,33.73,33.77,19560.0,33.75,33.77,33.73,33.77,19560.0
2021-03-30 12:30:00,33.75,33.77,33.75,33.76,22500.0,33.75,33.77,33.75,33.76,22500.0
2021-03-30 12:35:00,33.74,33.74,33.68,33.71,75000.0,33.74,33.74,33.68,33.71,75000.0
2021-03-30 12:40:00,33.7,33.71,33.69,33.69,22500.0,33.7,33.71,33.69,33.69,22500.0
2021-03-30 12:45:00,33.69,33.71,33.68,33.7,13500.0,33.69,33.71,33.68,33.7,13500.0
2021-03-30 12:50:00,33.71,33.76,33.7,33.76,34500.0,33.71,33.76,33.7,33.76,34500.0
2021-03-30 12:55:00,33.76,33.8,33.76,33.78,18000.0,33.76,33.8,33.76,33.78,18000.0
2021-03-30 13:00:00,33.77,33.84,33.77,33.84,42000.0,33.77,33.84,33.77,33.84,42000.0
2021-03-30 13:05:00,33.85,33.86,33.83,33.86,13710.0,33.85,33.86,33.83,33.86,13710.0
2021-03-30 13:10:00,33.86,33.89,33.83,33.85,29385.0,33.86,33.89,33.83,33.85,29385.0
2021-03-30 13:15:00,33.84,33.87,33.84,33.85,30270.0,33.84,33.87,33.84,33.85,30270.0
2021-03-30 13:20:00,33.86,33.86,33.84,33.85,16830.0,33.86,33.86,33.84,33.85,16830.0
2021-03-30 13:25:00,33.87,33.87,33.85,33.85,7020.0,33.87,33.87,33.85,33.85,7020.0
2021-03-30 13:30:00,33.87,33.87,33.82,33.82,28320.0,33.87,33.87,33.82,33.82,28320.0
2021-03-30 13:35:00,33.82,33.83,33.8,33.8,20415.0,33.82,33.83,33.8,33.8,20415.0
2021-03-30 13:40:00,33.82,33.83,33.81,33.82,33315.0,33.82,33.83,33.81,33.82,33315.0
2021-03-30 13:45:00,33.83,33.84,33.81,33.84,68925.0,33.83,33.84,33.81,33.84,68925.0
2021-03-30 13:50:00,33.83,33.85,33.83,33.85,17715.0,33.83,33.85,33.83,33.85,17715.0
2021-03-30 13:55:00,33.85,33.9,33.84,33.89,31035.0,33.85,33.9,33.84,33.89,31035.0
2021-03-30 14:00:00,33.88,33.9,33.86,33.89,37065.0,33.88,33.9,33.86,33.89,37065.0
2021-03-30 14:05:00,33.89,33.93,33.89,33.92,22455.0,33.89,33.93,33.89,33.92,22455.0
2021-03-30 14:10:00,33.92,33.96,33.92,33.94,22515.0,33.92,33.96,33.92,33.94,22515.0
2021-03-30 14:15:00,33.93,33.95,33.91,33.95,24285.0,33.93,33.95,33.91,33.95,24285.0
2021-03-30 14:20:00,33.97,33.97,33.94,33.94,23250.0,33.97,33.97,33.94,33.94,23250.0
2021-03-30 14:25:00,33.96,33.97,33.91,33.92,81945.0,33.96,33.97,33.91,33.92,81945.0
2021-03-30 14:30:00,33.94,33.94,33.92,33.94,33000.0,33.94,33.94,33.92,33.94,33000.0
2021-03-30 14:35:00,33.91,33.92,33.9,33.9,36420.0,33.91,33.92,33.9,33.9,36420.0
2021-03-30 14:40:00,33.89,33.92,33.89,33.9,39000.0,33.89,33.92,33.89,33.9,39000.0
2021-03-30 14:45:00,33.91,33.93,33.9,33.92,31500.0,33.91,33.93,33.9,33.92,31500.0
2021-03-30 14:50:00,33.94,33.96,33.89,33.89,65685.0,33.94,33.96,33.89,33.89,65685.0
2021-03-30 14:55:00,33.89,33.92,33.89,33.92,74535.0,33.89,33.92,33.89,33.92,74535.0
2021-03-30 15:00:00,33.94,33.97,33.91,33.97,16500.0,33.94,33.97,33.91,33.97,16500.0
2021-03-30 15:05:00,33.97,33.97,33.91,33.92,39765.0,33.97,33.97,33.91,33.92,39765.0
2021-03-30 15:10:00,33.9,33.9,33.87,33.9,30075.0,33.9,33.9,33.87,33.9,30075.0
2021-03-30 15:15:00,33.88,33.9,33.88,33.9,35925.0,33.88,33.9,33.88,33.9,35925.0
2021-03-30 15:20:00,33.9,33.91,33.88,33.89,33810.0,33.9,33.91,33.88,33.89,33810.0
2021-03-30 15:25:00,33.89,33.9,33.88,33.88,27375.0,33.89,33.9,33.88,33.88,27375.0
2021-03-30 15:30:00,33.88,33.92,33.88,33.91,19500.0,33.88,33.92,33.88,33.91,19500.0
2021-03-30 15:35:00,33.93,33.95,33.92,33.95,45045.0,33.93,33.95,33.92,33.95,45045.0
2021-03-30 15:40:00,33.92,33.93,33.9,33.91,58710.0,33.92,33.93,33.9,33.91,58710.0
2021-03-30 15:45:00,33.92,33.93,33.88,33.91,85545.0,33.92,33.93,33.88,33.91,85545.0
2021-03-30 15:50:00,33.87,33.92,33.86,33.91,122265.0,33.87,33.92,33.86,33.91,122265.0
2021-03-30 15:55:00,33.88,33.95,33.86,33.95,302970.0,33.88,33.95,33.86,33.95,302970.0
2021-03-31 09:30:00,33.95,33.98,33.81,33.81,75465.0,33.95,33.98,33.81,33.81,75465.0
2021-03-31 09:35:00,33.81,33.81,33.69,33.69,28935.0,33.81,33.81,33.69,33.69,28935.0
2021-03-31 09:40:00,33.72,33.88,33.72,33.86,41955.0,33.72,33.88,33.72,33.86,41955.0
2021-03-31 09:45:00,33.81,33.81,33.7,33.73,37575.0,33.81,33.81,33.7,33.73,37575.0
2021-03-31 09:50:00,33.77,33.86,33.72,33.84,147105.0,33.77,33.86,33.72,33.84,147105.0
2021-03-31 09:55:00,33.84,33.86,33.8,33.84,27000.0,33.84,33.86,33.8,33.84,27000.0
2021-03-31 10:00:00,33.8,33.91,33.8,33.91,39015.0,33.8,33.91,33.8,33.91,39015.0
2021-03-31 10:05:00,33.9,33.94,33.85,33.85,28080.0,33.9,33.94,33.85,33.85,28080.0
2021-03-31 10:10:00,33.85,33.87,33.82,33.83,38760.0,33.85,33.87,33.82,33.83,38760.0
2021-03-31 10:15:00,33.84,33.87,33.78,33.79,35820.0,33.84,33.87,33.78,33.79,35820.0
2021-03-31 10:20:00,33.76,33.81,33.75,33.79,24075.0,33.76,33.81,33.75,33.79,24075.0
2021-03-31 10:25:00,33.8,33.8,33.75,33.78,87900.0,33.8,33.8,33.75,33.78,87900.0
2021-03-31 10:30:00,33.79,33.81,33.79,33.81,48735.0,33.79,33.81,33.79,33.81,48735.0
2021-03-31 10:35:00,33.78,33.81,33.77,33.77,36000.0,33.78,33.81,33.77,33.77,36000.0
2021-03-31 10:40:00,33.78,33.81,33.77,33.81,122565.0,33.78,33.81,33.77,33.81,122565.0
2021-03-31 10:45:00,33.78,33.79,33.75,33.79,13500.0,33.78,33.79,33.75,33.79,13500.0
2021-03-31 10:50:00,33.79,33.79,33.76,33.77,52575.0,33.79,33.79,33.76,33.77,52575.0
2021-03-31 10:55:00,33.77,33.79,33.76,33.76,21645.0,33.77,33.79,33.76,33.76,21645.0
2021-03-31 11:00:00,33.78,33.81,33.77,33.81,41685.0,33.78,33.81,33.77,33.81,41685.0
2021-03-31 11:05:00,33.83,33.83,33.81,33.81,21015.0,33.83,33.83,33.81,33.81,21015.0
2021-03-31 11:10:00,33.82,33.82,33.8,33.8,16500.0,33.82,33.82,33.8,33.8,16500.0
2021-03-31 11:15:00,33.81,33.81,33.79,33.8,41625.0,33.81,33.81,33.79,33.8,41625.0
2021-03-31 11:20:00,33.8,33.84,33.79,33.84,27315.0,33.8,33.84,33.79,33.84,27315.0
2021-03-31 11:25:00,33.86,33.86,33.82,33.83,12000.0,33.86,33.86,33.82,33.83,12000.0
2021-03-31 11:30:00,33.87,33.93,33.87,33.92,21315.0,33.87,33.93,33.87,33.92,21315.0
2021-03-31 11:35:00,33.94,33.97,33.93,33.97,28500.0,33.94,33.97,33.93,33.97,28500.0
2021-03-31 11:40:00,33.96,33.99,33.96,33.99,13080.0,33.96,33.99,33.96,33.99,13080.0
2021-03-31 11:45:00,34.03,34.07,34.03,34.07,4500.0,34.03,34.07,34.03,34.07,4500.0
2021-03-31 11:50:00,34.07,34.09,34.05,34.08,36000.0,34.07,34.09,34.05,34.08,36000.0
2021-03-31 11:55:00,34.1,34.1,34.04,34.05,26745.0,34.1,34.1,34.04,34.05,26745.0
2021-03-31 12:00:00,34.04,34.05,34.0,34.01,10500.0,34.04,34.05,34.0,34.01,10500.0
2021-03-31 12:05:00,34.0,34.0,34.0,34.0,15000.0,34.0,34.0,34.0,34.0,15000.0
2021-03-31 12:10:00,34.0,34.0,33.95,33.95,43815.0,34.0,34.0,33.95,33.95,43815.0
2021-03-31 12:15:00,33.93,33.94,33.92,33.94,129390.0,33.93,33.94,33.92,33.94,129390.0
2021-03-31 12:20:00,33.93,33.94,33.89,33.89,40785.0,33.93,33.94,33.89,33.89,40785.0
2021-03-31 12:25:00,33.89,33.91,33.89,33.91,62520.0,33.89,33.91,33.89,33.91,62520.0
2021-03-31 12:30:00,33.93,33.97,33.93,33.97,56430.0,33.93,33.97,33.93,33.97,56430.0
2021-03-31 12:35:00,33.95,33.97,33.95,33.95,24285.0,33.95,33.97,33.95,33.95,24285.0
2021-03-31 12:40:00,33.93,33.97,33.93,33.96,21000.0,33.93,33.97,33.93,33.96,21000.0
2021-03-31 12:45:00,33.96,33.99,33.96,33.96,21135.0,33.96,33.99,33.96,33.96,21135.0
2021-03-31 12:50:00,33.97,33.98,33.95,33.95,7500.0,33.97,33.98,33.95,33.95,7500.0
2021-03-31 12:55:00,33.92,33.96,33.92,33.93,22830.0,33.92,33.96,33.92,33.93,22830.0
2021-03-31 13:00:00,33.93,33.95,33.93,33.95,40500.0,33.93,33.95,33.93,33.95,40500.0
2021-03-31 13:05:00,33.95,33.97,33.95,33.97,21885.0,33.95,33.97,33.95,33.97,21885.0
2021-03-31 13:10:00,33.95,33.95,33.92,33.92,28500.0,33.95,33.95,33.92,33.92,28500.0
2021-03-31 13:15:00,33.91,33.91,33.86,33.86,70200.0,33.91,33.91,33.86,33.86,70200.0
2021-03-31 13:20:00,33.86,33.87,33.85,33.85,31680.0,33.86,33.87,33.85,33.85,31680.0
2021-03-31 13:25:00,33.85,33.88,33.85,33.88,20535.0,33.85,33.88,33.85,33.88,20535.0
2021-03-31 13:30:00,33.88,33.89,33.88,33.89,7500.0,33.88,33.89,33.88,33.89,7500.0
2021-03-31 13:35:00,33.92,33.93,33.91,33.91,10500.0,33.92,33.93,33.91,33.91,10500.0
2021-03-31 13:40:00,33.92,33.92,33.87,33.88,21000.0,33.92,33.92,33.87,33.88,21000.0
2021-03-31 13:45:00,33.88,33.92,33.88,33.92,22500.0,33.88,33.92,33.88,33.92,22500.0
2021-03-31 13:50:00,33.93,33.94,33.91,33.93,13155.0,33.93,33.94,33.91,33.93,13155.0
2021-03-31 13:55:00,33.94,33.97,33.93,33.93,15000.0,33.94,33.97,33.93,33.93,15000.0
2021-03-31 14:00:00,33.93,33.95,33.9,33.94,39585.0,33.93,33.95,33.9,33.94,39585.0
2021-03-31 14:05:00,33.92,33.93,33.9,33.91,24825.0,33.92,33.93,33.9,33.91,24825.0
2021-03-31 14:10:00,33.9,33.92,33.9,33.92,13500.0,33.9,33.92,33.9,33.92,13500.0
2021-03-31 14:15:00,33.91,33.95,33.91,33.94,34005.0,33.91,33.95,33.91,33.94,34005.0
2021-03-31 14:20:00,33.95,33.95,33.92,33.94,39225.0,33.95,33.95,33.92,33.94,39225.0
2021-03-31 14:25:00,33.94,33.94,33.92,33.93,33930.0,33.94,33.94,33.92,33.93,33930.0
2021-03-31 14:30:00,33.93,33.95,33.93,33.95,36210.0,33.93,33.95,33.93,33.95,36210.0
2021-03-31 14:35:00,33.95,33.97,33.94,33.94,61170.0,33.95,33.97,33.94,33.94,61170.0
2021-03-31 14:40:00,33.94,33.94,33.92,33.93,83460.0,33.94,33.94,33.92,33.93,83460.0
2021-03-31 14:45:00,33.93,33.94,33.92,33.92,54675.0,33.93,33.94,33.92,33.92,54675.0
2021-03-31 14:50:00,33.93,33.93,33.89,33.9,18735.0,33.93,33.93,33.89,33.9,18735.0
2021-03-31 14:55:00,33.91,33.92,33.87,33.87,47100.0,33.91,33.92,33.87,33.87,47100.0
2021-03-31 15:00:00,33.86,33.88,33.86,33.87,16500.0,33.86,33.88,33.86,33.87,16500.0
2021-03-31 15:05:00,33.87,33.88,33.86,33.86,20760.0,33.87,33.88,33.86,33.86,20760.0
2021-03-31 15:10:00,33.87,33.87,33.79,33.82,22590.0,33.87,33.87,33.79,33.82,22590.0
2021-03-31 15:15:00,33.81,33.82,33.81,33.81,20760.0,33.81,33.82,33.81,33.81,20760.0
2021-03-31 15:20:00,33.82,33.82,33.8,33.8,39045.0,33.82,33.82,33.8,33.8,39045.0
2021-03-31 15:25:00,33.8,33.82,33.8,33.8,27600.0,33.8,33.82,33.8,33.8,27600.0
2021-03-31 15:30:00,33.8,33.83,33.8,33.81,63045.0,33.8,33.83,33.8,33.81,63045.0
2021-03-31 15:35:00,33.8,33.83,33.8,33.81,62070.0,33.8,33.83,33.8,33.81,62070.0
2021-03-31 15:40:00,33.81,33.83,33.8,33.83,61500.0,33.81,33.83,33.8,33.83,61500.0
2021-03-31 15:45:00,33.84,33.88,33.83,33.88,70665.0,33.84,33.88,33.83,33.88,70665.0
2021-03-31 15:50:00,33.87,33.88,33.75,33.78,264765.0,33.87,33.88,33.75,33.78,264765.0
2021-03-31 15:55:00,33.77,33.89,33.77,33.83,887385.0,33.77,33.89,33.77,33.83,887385.0
2021-04-01 09:30:00,33.97,33.98,33.66,33.77,117405.0,33.97,33.98,33.66,33.77,117405.0
2021-04-01 09:35:00,33.74,33.84,33.74,33.84,16500.0,33.74,33.84,33.74,33.84,16500.0
2021-04-01 09:40:00,33.79,33.8,33.61,33.67,86325.0,33.79,33.8,33.61,33.67,86325.0
2021-04-01 09:45:00,33.68,33.68,33.61,33.66,34230.0,33.68,33.68,33.61,33.66,34230.0
2021-04-01 09:50:00,33.65,33.78,33.65,33.74,36780.0,33.65,33.78,33.65,33.74,36780.0
2021-04-01 09:55:00,33.72,33.73,33.69,33.72,21750.0,33.72,33.73,33.69,33.72,21750.0
2021-04-01 10:00:00,33.72,33.82,33.71,33.82,39000.0,33.72,33.82,33.71,33.82,39000.0
2021-04-01 10:05:00,33.82,33.82,33.75,33.75,15000.0,33.82,33.82,33.75,33.75,15000.0
2021-04-01 10:10:00,33.69,33.75,33.69,33.73,46605.0,33.69,33.75,33.69,33.73,46605.0
2021-04-01 10:15:00,33.76,33.77,33.71,33.76,36015.0,33.76,33.77,33.71,33.76,36015.0
2021-04-01 10:20:00,33.77,33.77,33.71,33.72,33000.0,33.77,33.77,33.71,33.72,33000.0
2021-04-01 10:25:00,33.71,33.71,33.64,33.7,116160.0,33.71,33.71,33.64,33.7,116160.0
2021-04-01 10:30:00,33.71,33.78,33.71,33.78,34500.0,33.71,33.78,33.71,33.78,34500.0
2021-04-01 10:35:00,33.76,33.81,33.76,33.81,19500.0,33.76,33.81,33.76,33.81,19500.0
2021-04-01 10:40:00,33.82,33.84,33.77,33.77,22500.0,33.82,33.84,33.77,33.77,22500.0
2021-04-01 10:45:00,33.77,33.77,33.72,33.73,10500.0,33.77,33.77,33.72,33.73,10500.0
2021-04-01 10:50:00,33.74,33.78,33.73,33.78,26775.0,33.74,33.78,33.73,33.78,26775.0
2021-04-01 10:55:00,33.78,33.87,33.78,33.87,27000.0,33.78,33.87,33.78,33.87,27000.0
2021-04-01 11:00:00,33.86,33.93,33.86,33.93,37500.0,33.86,33.93,33.86,33.93,37500.0
2021-04-01 11:05:00,33.91,33.96,33.91,33.96,52890.0,33.91,33.96,33.91,33.96,52890.0
2021-04-01 11:10:00,33.98,34.0,33.95,33.95,28500.0,33.98,34.0,33.95,33.95,28500.0
2021-04-01 11:15:00,33.94,33.97,33.92,33.94,37365.0,33.94,33.97,33.92,33.94,37365.0
2021-04-01 11:20:00,33.94,33.96,33.9,33.93,32250.0,33.94,33.96,33.9,33.93,32250.0
2021-04-01 11:25:00,33.94,33.97,33.92,33.94,15000.0,33.94,33.97,33.92,33.94,15000.0
2021-04-01 11:30:00,33.94,33.95,33.93,33.94,23580.0,33.94,33.95,33.93,33.94,23580.0
2021-04-01 11:35:00,33.92,33.94,33.9,33.93,28950.0,33.92,33.94,33.9,33.93,28950.0
2021-04-01 11:40:00,33.94,33.95,33.94,33.94,24000.0,33.94,33.95,33.94,33.94,24000.0
2021-04-01 11:45:00,33.94,33.96,33.9,33.96,48915.0,33.94,33.96,33.9,33.96,48915.0
2021-04-01 11:50:00,33.96,33.96,33.91,33.91,11310.0,33.96,33.96,33.91,33.91,11310.0
2021-04-01 11:55:00,33.92,33.92,33.88,33.89,16560.0,33.92,33.92,33.88,33.89,16560.0
2021-04-01 12:00:00,33.89,33.9,33.88,33.9,22500.0,33.89,33.9,33.88,33.9,22500.0
2021-04-01 12:05:00,33.88,33.88,33.84,33.86,27000.0,33.88,33.88,33.84,33.86,27000.0
2021-04-01 12:10:00,33.85,33.85,33.84,33.85,6000.0,33.85,33.85,33.84,33.85,6000.0
2021-04-01 12:15:00,33.85,33.9,33.84,33.9,24000.0,33.85,33.9,33.84,33.9,24000.0
2021-04-01 12:20:00,33.89,33.9,33.88,33.9,12000.0,33.89,33.9,33.88,33.9,12000.0
2021-04-01 12:25:00,33.9,33.9,33.83,33.85,28500.0,33.9,33.9,33.83,33.85,28500.0
2021-04-01 12:30:00,33.87,33.91,33.87,33.91,10500.0,33.87,33.91,33.87,33.91,10500.0
2021-04-01 12:35:00,33.92,33.92,33.88,33.89,12000.0,33.92,33.92,33.88,33.89,12000.0
2021-04-01 12:40:00,33.88,33.88,33.86,33.86,8535.0,33.88,33.88,33.86,33.86,8535.0
2021-04-01 12:45:00,33.89,33.92,33.89,33.9,13500.0,33.89,33.92,33.89,33.9,13500.0
2021-04-01 12:50:00,33.9,33.91,33.9,33.91,55500.0,33.9,33.91,33.9,33.91,55500.0
2021-04-01 12:55:00,33.91,33.94,33.91,33.93,24030.0,33.91,33.94,33.91,33.93,24030.0
2021-04-01 13:00:00,33.93,33.95,33.92,33.93,25500.0,33.93,33.95,33.92,33.93,25500.0
2021-04-01 13:05:00,33.95,33.96,33.91,33.91,21000.0,33.95,33.96,33.91,33.91,21000.0
2021-04-01 13:10:00,33.91,33.92,33.91,33.91,23055.0,33.91,33.92,33.91,33.91,23055.0
2021-04-01 13:15:00,33.92,33.95,33.92,33.95,16500.0,33.92,33.95,33.92,33.95,16500.0
2021-04-01 13:20:00,33.94,33.97,33.94,33.97,18675.0,33.94,33.97,33.94,33.97,18675.0
2021-04-01 13:25:00,33.97,33.97,33.95,33.97,42000.0,33.97,33.97,33.95,33.97,42000.0
2021-04-01 13:30:00,33.97,33.97,33.94,33.94,9000.0,33.97,33.97,33.94,33.94,9000.0
2021-04-01 13:35:00,33.94,33.95,33.93,33.95,12000.0,33.94,33.95,33.93,33.95,12000.0
2021-04-01 13:40:00,33.93,33.93,33.9,33.9,26100.0,33.93,33.93,33.9,33.9,26100.0
2021-04-01 13:45:00,33.86,33.9,33.86,33.87,10500.0,33.86,33.9,33.86,33.87,10500.0
2021-04-01 13:50:00,33.87,33.9,33.86,33.9,12000.0,33.87,33.9,33.86,33.9,12000.0
2021-04-01 13:55:00,33.88,33.91,33.87,33.91,14295.0,33.88,33.91,33.87,33.91,14295.0
2021-04-01 14:00:00,33.93,33.93,33.89,33.89,13500.0,33.93,33.93,33.89,33.89,13500.0
2021-04-01 14:05:00,33.89,33.89,33.86,33.87,16500.0,33.89,33.89,33.86,33.87,16500.0
2021-04-01 14:10:00,33.87,33.87,33.85,33.85,18210.0,33.87,33.87,33.85,33.85,18210.0
2021-04-01 14:15:00,33.85,33.86,33.84,33.84,13995.0,33.85,33.86,33.84,33.84,13995.0
2021-04-01 14:20:00,33.85,33.85,33.83,33.84,6000.0,33.85,33.85,33.83,33.84,6000.0
2021-04-01 14:25:00,33.85,33.86,33.83,33.86,25500.0,33.85,33.86,33.83,33.86,25500.0
2021-04-01 14:30:00,33.83,33.86,33.83,33.86,9000.0,33.83,33.86,33.83,33.86,9000.0
2021-04-01 14:35:00,33.86,33.89,33.86,33.88,27705.0,33.86,33.89,33.86,33.88,27705.0
2021-04-01 14:40:00,33.89,33.9,33.86,33.86,18000.0,33.89,33.9,33.86,33.86,18000.0
2021-04-01 14:45:00,33.86,33.86,33.85,33.86,9000.0,33.86,33.86,33.85,33.86,9000.0
2021-04-01 14:50:00,33.87,33.89,33.87,33.88,10875.0,33.87,33.89,33.87,33.88,10875.0
2021-04-01 14:55:00,33.88,33.93,33.88,33.92,24000.0,33.88,33.93,33.88,33.92,24000.0
2021-04-01 15:00:00,33.91,33.93,33.89,33.89,11505.0,33.91,33.93,33.89,33.89,11505.0
2021-04-01 15:05:00,33.88,33.89,33.87,33.88,22500.0,33.88,33.89,33.87,33.88,22500.0
2021-04-01 15:10:00,33.88,33.88,33.87,33.87,15000.0,33.88,33.88,33.87,33.87,15000.0
2021-04-01 15:15:00,33.86,33.88,33.86,33.88,12000.0,33.86,33.88,33.86,33.88,12000.0
2021-04-01 15:20:00,33.86,33.87,33.85,33.86,46500.0,33.86,33.87,33.85,33.86,46500.0
2021-04-01 15:25:00,33.85,33.87,33.85,33.86,37095.0,33.85,33.87,33.85,33.86,37095.0
2021-04-01 15:30:00,33.86,33.86,33.85,33.86,21000.0,33.86,33.86,33.85,33.86,21000.0
2021-04-01 15:35:00,33.86,33.88,33.83,33.84,37500.0,33.86,33.88,33.83,33.84,37500.0
2021-04-01 15:40:00,33.81,33.83,33.74,33.75,51000.0,33.81,33.83,33.74,33.75,51000.0
2021-04-01 15:45:00,33.76,33.8,33.76,33.79,74805.0,33.76,33.8,33.76,33.79,74805.0
2021-04-01 15:50:00,33.77,33.82,33.76,33.8,102030.0,33.77,33.82,33.76,33.8,102030.0
2021-04-01 15:55:00,33.82,33.89,33.82,33.86,212790.0,33.82,33.89,33.82,33.86,212790.0
2021-04-05 09:30:00,34.07,34.18,34.05,34.18,112245.0,34.07,34.18,34.05,34.18,112245.0
2021-04-05 09:35:00,34.18,34.19,34.08,34.08,46920.0,34.18,34.19,34.08,34.08,46920.0
2021-04-05 09:40:00,34.1,34.15,34.07,34.14,82650.0,34.1,34.15,34.07,34.14,82650.0
2021-04-05 09:45:00,34.12,34.12,34.07,34.07,41910.0,34.12,34.12,34.07,34.07,41910.0
2021-04-05 09:50:00,34.03,34.14,34.02,34.07,76575.0,34.03,34.14,34.02,34.07,76575.0
2021-04-05 09:55:00,34.07,34.08,34.06,34.07,15960.0,34.07,34.08,34.06,34.07,15960.0
2021-04-05 10:00:00,34.06,34.09,34.03,34.05,97440.0,34.06,34.09,34.03,34.05,97440.0
2021-04-05 10:05:00,34.05,34.09,34.02,34.04,30000.0,34.05,34.09,34.02,34.04,30000.0
2021-04-05 10:10:00,34.02,34.08,34.02,34.05,13500.0,34.02,34.08,34.02,34.05,13500.0
2021-04-05 10:15:00,34.1,34.1,34.04,34.07,33000.0,34.1,34.1,34.04,34.07,33000.0
2021-04-05 10:20:00,34.07,34.09,34.04,34.04,36000.0,34.07,34.09,34.04,34.04,36000.0
2021-04-05 10:25:00,34.06,34.07,33.95,33.95,62235.0,34.06,34.07,33.95,33.95,62235.0
2021-04-05 10:30:00,33.95,34.0,33.95,33.98,19770.0,33.95,34.0,33.95,33.98,19770.0
2021-04-05 10:35:00,33.98,34.06,33.98,34.05,596850.0,33.98,34.06,33.98,34.05,596850.0
2021-04-05 10:40:00,34.05,34.06,34.02,34.02,46425.0,34.05,34.06,34.02,34.02,46425.0
2021-04-05 10:45:00,34.03,34.05,34.03,34.03,13575.0,34.03,34.05,34.03,34.03,13575.0
2021-04-05 10:50:00,34.01,34.03,33.98,33.98,24000.0,34.01,34.03,33.98,33.98,24000.0
2021-04-05 10:55:00,33.99,34.02,33.99,34.02,25500.0,33.99,34.02,33.99,34.02,25500.0
2021-04-05 11:00:00,34.01,34.05,34.01,34.05,25800.0,34.01,34.05,34.01,34.05,25800.0
2021-04-05 11:05:00,34.05,34.09,34.05,34.06,53250.0,34.05,34.09,34.05,34.06,53250.0
2021-04-05 11:10:00,34.05,34.1,34.05,34.08,13500.0,34.05,34.1,34.05,34.08,13500.0
2021-04-05 11:15:00,34.09,34.12,34.08,34.11,40500.0,34.09,34.12,34.08,34.11,40500.0
2021-04-05 11:20:00,34.1,34.11,34.04,34.04,41850.0,34.1,34.11,34.04,34.04,41850.0
2021-04-05 11:25:00,34.03,34.04,34.0,34.0,55590.0,34.03,34.04,34.0,34.0,55590.0
2021-04-05 11:30:00,34.0,34.03,34.0,34.01,45690.0,34.0,34.03,34.0,34.01,45690.0
2021-04-05 11:35:00,34.0,34.06,33.99,34.06,34500.0,34.0,34.06,33.99,34.06,34500.0
2021-04-05 11:40:00,34.1,34.13,34.09,34.12,54780.0,34.1,34.13,34.09,34.12,54780.0
2021-04-05 11:45:00,34.12,34.13,34.1,34.12,47130.0,34.12,34.13,34.1,34.12,47130.0
2021-04-05 11:50:00,34.13,34.13,34.11,34.13,17775.0,34.13,34.13,34.11,34.13,17775.0
2021-04-05 11:55:00,34.13,34.13,34.09,34.09,47325.0,34.13,34.13,34.09,34.09,47325.0
2021-04-05 12:00:00,34.07,34.08,34.05,34.05,21000.0,34.07,34.08,34.05,34.05,21000.0
2021-04-05 12:05:00,34.06,34.07,34.02,34.03,33000.0,34.06,34.07,34.02,34.03,33000.0
2021-04-05 12:10:00,34.05,34.05,34.05,34.05,1500.0,34.05,34.05,34.05,34.05,1500.0
2021-04-05 12:15:00,34.04,34.04,33.98,33.98,84360.0,34.04,34.04,33.98,33.98,84360.0
2021-04-05 12:20:00,33.98,33.98,33.96,33.96,43500.0,33.98,33.98,33.96,33.96,43500.0
2021-04-05 12:25:00,33.97,34.02,33.97,34.02,19500.0,33.97,34.02,33.97,34.02,19500.0
2021-04-05 12:30:00,34.03,34.07,34.02,34.05,31905.0,34.03,34.07,34.02,34.05,31905.0
2021-04-05 12:35:00,34.06,34.09,34.06,34.07,42000.0,34.06,34.09,34.06,34.07,42000.0
2021-04-05 12:40:00,34.07,34.07,34.05,34.05,13500.0,34.07,34.07,34.05,34.05,13500.0
2021-04-05 12:45:00,34.06,34.07,34.04,34.04,19740.0,34.06,34.07,34.04,34.04,19740.0
2021-04-05 12:50:00,34.04,34.04,34.02,34.03,30000.0,34.04,34.04,34.02,34.03,30000.0
2021-04-05 12:55:00,34.02,34.02,33.99,34.0,30630.0,34.02,34.02,33.99,34.0,30630.0
2021-04-05 13:00:00,34.02,34.02,34.0,34.0,23310.0,34.02,34.02,34.0,34.0,23310.0
2021-04-05 13:05:00,34.0,34.03,34.0,34.03,22500.0,34.0,34.03,34.0,34.03,22500.0
2021-04-05 13:10:00,34.01,34.01,33.98,33.98,22155.0,34.01,34.01,33.98,33.98,22155.0
2021-04-05 13:15:00,33.99,33.99,33.94,33.94,24000.0,33.99,33.99,33.94,33.94,24000.0
2021-04-05 13:20:00,33.95,33.96,33.94,33.96,28560.0,33.95,33.96,33.94,33.96,28560.0
2021-04-05 13:25:00,33.96,33.99,33.94,33.98,45825.0,33.96,33.99,33.94,33.98,45825.0
2021-04-05 13:30:00,33.99,33.99,33.96,33.96,24000.0,33.99,33.99,33.96,33.96,24000.0
2021-04-05 13:35:00,33.97,33.98,33.97,33.98,10500.0,33.97,33.98,33.97,33.98,10500.0
2021-04-05 13:40:00,33.99,33.99,33.99,33.99,6030.0,33.99,33.99,33.99,33.99,6030.0
2021-04-05 13:45:00,34.02,34.05,34.01,34.01,19350.0,34.02,34.05,34.01,34.01,19350.0
2021-04-05 13:50:00,34.01,34.03,34.01,34.02,31755.0,34.01,34.03,34.01,34.02,31755.0
2021-04-05 13:55:00,34.03,34.04,34.02,34.02,33000.0,34.03,34.04,34.02,34.02,33000.0
2021-04-05 14:00:00,34.03,34.03,33.98,33.98,37500.0,34.03,34.03,33.98,33.98,37500.0
2021-04-05 14:05:00,33.98,34.01,33.98,34.01,20430.0,33.98,34.01,33.98,34.01,20430.0
2021-04-05 14:10:00,34.02,34.02,34.0,34.0,21975.0,34.02,34.02,34.0,34.0,21975.0
2021-04-05 14:15:00,33.99,34.01,33.99,34.01,18000.0,33.99,34.01,33.99,34.01,18000.0
2021-04-05 14:20:00,34.0,34.0,33.97,33.98,19500.0,34.0,34.0,33.97,33.98,19500.0
2021-04-05 14:25:00,33.99,33.99,33.98,33.98,16500.0,33.99,33.99,33.98,33.98,16500.0
2021-04-05 14:30:00,34.0,34.01,33.98,33.99,31875.0,34.0,34.01,33.98,33.99,31875.0
2021-04-05 14:35:00,33.98,34.04,33.98,34.01,252285.0,33.98,34.04,33.98,34.01,252285.0
2021-04-05 14:40:00,34.03,34.03,34.0,34.01,60000.0,34.03,34.03,34.0,34.01,60000.0
2021-04-05 14:45:00,34.02,34.02,33.98,33.99,22500.0,34.02,34.02,33.98,33.99,22500.0
2021-04-05 14:50:00,33.98,33.98,33.9,33.9,25500.0,33.98,33.98,33.9,33.9,25500.0
2021-04-05 14:55:00,33.91,33.96,33.9,33.92,36000.0,33.91,33.96,33.9,33.92,36000.0
2021-04-05 15:00:00,33.93,33.94,33.89,33.93,48405.0,33.93,33.94,33.89,33.93,48405.0
2021-04-05 15:05:00,33.93,33.95,33.93,33.93,17655.0,33.93,33.95,33.93,33.93,17655.0
2021-04-05 15:10:00,33.94,33.96,33.92,33.92,21000.0,33.94,33.96,33.92,33.92,21000.0
2021-04-05 15:15:00,33.92,33.94,33.92,33.94,16500.0,33.92,33.94,33.92,33.94,16500.0
2021-04-05 15:20:00,33.94,33.94,33.88,33.93,66105.0,33.94,33.94,33.88,33.93,66105.0
2021-04-05 15:25:00,33.91,33.92,33.9,33.9,16860.0,33.91,33.92,33.9,33.9,16860.0
2021-04-05 15:30:00,33.9,33.98,33.9,33.94,77490.0,33.9,33.98,33.9,33.94,77490.0
2021-04-05 15:35:00,33.93,33.97,33.93,33.97,50685.0,33.93,33.97,33.93,33.97,50685.0
2021-04-05 15:40:00,33.96,33.98,33.95,33.97,86025.0,33.96,33.98,33.95,33.97,86025.0
2021-04-05 15:45:00,33.96,34.01,33.96,33.98,137355.0,33.96,34.01,33.96,33.98,137355.0
2021-04-05 15:50:00,33.99,33.99,33.87,33.89,498765.0,33.99,33.99,33.87,33.89,498765.0
2021-04-05 15:55:00,33.91,33.96,33.89,33.93,571590.0,33.91,33.96,33.89,33.93,571590.0
2021-04-06 09:30:00,33.84,33.95,33.82,33.95,71835.0,33.84,33.95,33.82,33.95,71835.0
2021-04-06 09:35:00,33.9,33.9,33.77,33.84,23190.0,33.9,33.9,33.77,33.84,23190.0
2021-04-06 09:40:00,33.82,33.91,33.82,33.91,4500.0,33.82,33.91,33.82,33.91,4500.0
2021-04-06 09:45:00,33.88,33.88,33.81,33.83,31500.0,33.88,33.88,33.81,33.83,31500.0
2021-04-06 09:50:00,33.8,33.85,33.8,33.85,17160.0,33.8,33.85,33.8,33.85,17160.0
2021-04-06 09:55:00,33.86,33.88,33.86,33.88,22395.0,33.86,33.88,33.86,33.88,22395.0
2021-04-06 10:00:00,33.93,33.94,33.9,33.9,14310.0,33.93,33.94,33.9,33.9,14310.0
2021-04-06 10:05:00,33.92,33.93,33.91,33.93,10500.0,33.92,33.93,33.91,33.93,10500.0
2021-04-06 10:10:00,33.95,33.96,33.93,33.94,20940.0,33.95,33.96,33.93,33.94,20940.0
2021-04-06 10:15:00,33.92,33.92,33.89,33.91,13500.0,33.92,33.92,33.89,33.91,13500.0
2021-04-06 10:20:00,33.95,33.96,33.91,33.92,31530.0,33.95,33.96,33.91,33.92,31530.0
2021-04-06 10:25:00,33.91,33.95,33.9,33.93,28725.0,33.91,33.95,33.9,33.93,28725.0
2021-04-06 10:30:00,33.91,33.97,33.91,33.97,15660.0,33.91,33.97,33.91,33.97,15660.0
2021-04-06 10:35:00,33.98,33.98,33.87,33.88,40590.0,33.98,33.98,33.87,33.88,40590.0
2021-04-06 10:40:00,33.87,33.88,33.82,33.82,34665.0,33.87,33.88,33.82,33.82,34665.0
2021-04-06 10:45:00,33.84,33.85,33.83,33.84,16500.0,33.84,33.85,33.83,33.84,16500.0
2021-04-06 10:50:00,33.84,33.86,33.84,33.86,6000.0,33.84,33.86,33.84,33.86,6000.0
2021-04-06 10:55:00,33.88,33.88,33.85,33.88,11985.0,33.88,33.88,33.85,33.88,11985.0
2021-04-06 11:00:00,33.86,33.87,33.85,33.85,10500.0,33.86,33.87,33.85,33.85,10500.0
2021-04-06 11:05:00,33.86,33.91,33.86,33.91,51375.0,33.86,33.91,33.86,33.91,51375.0
2021-04-06 11:10:00,33.93,34.01,33.93,34.01,33060.0,33.93,34.01,33.93,34.01,33060.0
2021-04-06 11:15:00,33.99,34.0,33.96,33.96,33000.0,33.99,34.0,33.96,33.96,33000.0
2021-04-06 11:20:00,33.97,34.01,33.94,34.01,46995.0,33.97,34.01,33.94,34.01,46995.0
2021-04-06 11:25:00,34.01,34.04,33.99,34.04,28500.0,34.01,34.04,33.99,34.04,28500.0
2021-04-06 11:30:00,34.01,34.07,34.0,34.06,25500.0,34.01,34.07,34.0,34.06,25500.0
2021-04-06 11:35:00,34.06,34.07,34.01,34.04,16500.0,34.06,34.07,34.01,34.04,16500.0
2021-04-06 11:40:00,34.04,34.05,34.04,34.05,10500.0,34.04,34.05,34.04,34.05,10500.0
2021-04-06 11:45:00,34.05,34.06,34.05,34.06,7500.0,34.05,34.06,34.05,34.06,7500.0
2021-04-06 11:50:00,34.04,34.04,34.01,34.02,123855.0,34.04,34.04,34.01,34.02,123855.0
2021-04-06 11:55:00,34.01,34.08,34.01,34.08,22590.0,34.01,34.08,34.01,34.08,22590.0
2021-04-06 12:00:00,34.11,34.13,34.1,34.12,12000.0,34.11,34.13,34.1,34.12,12000.0
2021-04-06 12:05:00,34.1,34.13,34.1,34.12,21015.0,34.1,34.13,34.1,34.12,21015.0
2021-04-06 12:10:00,34.1,34.14,34.09,34.13,38160.0,34.1,34.14,34.09,34.13,38160.0
2021-04-06 12:15:00,34.14,34.16,34.12,34.12,61200.0,34.14,34.16,34.12,34.12,61200.0
2021-04-06 12:20:00,34.11,34.14,34.11,34.13,33825.0,34.11,34.14,34.11,34.13,33825.0
2021-04-06 12:25:00,34.12,34.15,34.12,34.15,16500.0,34.12,34.15,34.12,34.15,16500.0
2021-04-06 12:30:00,34.14,34.16,34.12,34.12,54735.0,34.14,34.16,34.12,34.12,54735.0
2021-04-06 12:35:00,34.12,34.13,34.1,34.13,9000.0,34.12,34.13,34.1,34.13,9000.0
2021-04-06 12:40:00,34.13,34.16,34.12,34.12,58230.0,34.13,34.16,34.12,34.12,58230.0
2021-04-06 12:45:00,34.14,34.16,34.13,34.14,12000.0,34.14,34.16,34.13,34.14,12000.0
2021-04-06 12:50:00,34.14,34.15,34.11,34.15,27000.0,34.14,34.15,34.11,34.15,27000.0
2021-04-06 12:55:00,34.14,34.16,34.13,34.16,26295.0,34.14,34.16,34.13,34.16,26295.0
2021-04-06 13:00:00,34.17,34.18,34.15,34.18,13500.0,34.17,34.18,34.15,34.18,13500.0
2021-04-06 13:05:00,34.17,34.25,34.17,34.24,16680.0,34.17,34.25,34.17,34.24,16680.0
2021-04-06 13:10:00,34.26,34.3,34.26,34.3,18375.0,34.26,34.3,34.26,34.3,18375.0
2021-04-06 13:15:00,34.3,34.35,34.3,34.34,38880.0,34.3,34.35,34.3,34.34,38880.0
2021-04-06 13:20:00,34.34,34.38,34.34,34.36,19395.0,34.34,34.38,34.34,34.36,19395.0
2021-04-06 13:25:00,34.34,34.36,34.34,34.36,15000.0,34.34,34.36,34.34,34.36,15000.0
2021-04-06 13:30:00,34.37,34.38,34.36,34.38,7500.0,34.37,34.38,34.36,34.38,7500.0
2021-04-06 13:35:00,34.39,34.4,34.35,34.35,30480.0,34.39,34.4,34.35,34.35,30480.0
2021-04-06 13:40:00,34.36,34.4,34.36,34.38,47235.0,34.36,34.4,34.36,34.38,47235.0
2021-04-06 13:45:00,34.38,34.4,34.36,34.36,205545.0,34.38,34.4,34.36,34.36,205545.0
2021-04-06 13:50:00,34.37,34.39,34.35,34.37,38430.0,34.37,34.39,34.35,34.37,38430.0
2021-04-06 13:55:00,34.39,34.39,34.37,34.38,17535.0,34.39,34.39,34.37,34.38,17535.0
2021-04-06 14:00:00,34.38,34.41,34.37,34.39,91230.0,34.38,34.41,34.37,34.39,91230.0
2021-04-06 14:05:00,34.38,34.44,34.38,34.43,38190.0,34.38,34.44,34.38,34.43,38190.0
2021-04-06 14:10:00,34.43,34.45,34.42,34.45,12045.0,34.43,34.45,34.42,34.45,12045.0
2021-04-06 14:15:00,34.45,34.46,34.42,34.44,20250.0,34.45,34.46,34.42,34.44,20250.0
2021-04-06 14:20:00,34.43,34.43,34.35,34.37,52920.0,34.43,34.43,34.35,34.37,52920.0
2021-04-06 14:25:00,34.35,34.36,34.34,34.36,4500.0,34.35,34.36,34.34,34.36,4500.0
2021-04-06 14:30:00,34.4,34.41,34.39,34.41,11925.0,34.4,34.41,34.39,34.41,11925.0
2021-04-06 14:35:00,34.4,34.41,34.4,34.41,13320.0,34.4,34.41,34.4,34.41,13320.0
2021-04-06 14:40:00,34.42,34.45,34.41,34.45,24990.0,34.42,34.45,34.41,34.45,24990.0
2021-04-06 14:45:00,34.44,34.45,34.39,34.41,45375.0,34.44,34.45,34.39,34.41,45375.0
2021-04-06 14:50:00,34.4,34.4,34.4,34.4,6000.0,34.4,34.4,34.4,34.4,6000.0
2021-04-06 14:55:00,34.37,34.39,34.37,34.37,22860.0,34.37,34.39,34.37,34.37,22860.0
2021-04-06 15:00:00,34.36,34.38,34.33,34.34,167475.0,34.36,34.38,34.33,34.34,167475.0
2021-04-06 15:05:00,34.34,34.39,34.34,34.38,27150.0,34.34,34.39,34.34,34.38,27150.0
2021-04-06 15:10:00,34.38,34.39,34.37,34.39,45000.0,34.38,34.39,34.37,34.39,45000.0
2021-04-06 15:15:00,34.39,34.39,34.33,34.33,49500.0,34.39,34.39,34.33,34.33,49500.0
2021-04-06 15:20:00,34.33,34.34,34.31,34.34,41685.0,34.33,34.34,34.31,34.34,41685.0
2021-04-06 15:25:00,34.33,34.34,34.31,34.34,21555.0,34.33,34.34,34.31,34.34,21555.0
2021-04-06 15:30:00,34.33,34.36,34.3,34.31,38160.0,34.33,34.36,34.3,34.31,38160.0
2021-04-06 15:35:00,34.31,34.33,34.29,34.31,165210.0,34.31,34.33,34.29,34.31,165210.0
2021-04-06 15:40:00,34.3,34.33,34.3,34.31,56595.0,34.3,34.33,34.3,34.31,56595.0
2021-04-06 15:45:00,34.3,34.33,34.3,34.31,66960.0,34.3,34.33,34.3,34.31,66960.0
2021-04-06 15:50:00,34.32,34.36,34.31,34.33,212535.0,34.32,34.36,34.31,34.33,212535.0
2021-04-06 15:55:00,34.33,34.34,34.25,34.26,456810.0,34.33,34.34,34.25,34.26,456810.0
2021-04-07 09:30:00,34.26,34.42,34.2,34.2,69780.0,34.26,34.42,34.2,34.2,69780.0
2021-04-07 09:35:00,34.15,34.2,34.13,34.13,28410.0,34.15,34.2,34.13,34.13,28410.0
2021-04-07 09:40:00,34.17,34.21,34.14,34.21,13290.0,34.17,34.21,34.14,34.21,13290.0
2021-04-07 09:45:00,34.24,34.29,34.22,34.22,22500.0,34.24,34.29,34.22,34.22,22500.0
2021-04-07 09:50:00,34.18,34.19,34.12,34.15,15150.0,34.18,34.19,34.12,34.15,15150.0
2021-04-07 09:55:00,34.15,34.15,34.12,34.13,19500.0,34.15,34.15,34.12,34.13,19500.0
2021-04-07 10:00:00,34.08,34.13,34.05,34.09,18000.0,34.08,34.13,34.05,34.09,18000.0
2021-04-07 10:05:00,34.08,34.13,34.08,34.1,51330.0,34.08,34.13,34.08,34.1,51330.0
2021-04-07 10:10:00,34.1,34.11,34.1,34.11,4500.0,34.1,34.11,34.1,34.11,4500.0
2021-04-07 10:15:00,34.09,34.1,34.07,34.07,9000.0,34.09,34.1,34.07,34.07,9000.0
2021-04-07 10:20:00,34.05,34.05,34.03,34.05,12075.0,34.05,34.05,34.03,34.05,12075.0
2021-04-07 10:25:00,34.06,34.06,34.04,34.04,3000.0,34.06,34.06,34.04,34.04,3000.0
2021-04-07 10:30:00,34.02,34.04,34.0,34.02,46980.0,34.02,34.04,34.0,34.02,46980.0
2021-04-07 10:35:00,34.05,34.1,34.05,34.1,16350.0,34.05,34.1,34.05,34.1,16350.0
2021-04-07 10:40:00,34.1,34.1,34.06,34.06,18000.0,34.1,34.1,34.06,34.06,18000.0
2021-04-07 10:45:00,34.07,34.09,34.06,34.09,54705.0,34.07,34.09,34.06,34.09,54705.0
2021-04-07 10:50:00,34.09,34.14,34.09,34.14,8730.0,34.09,34.14,34.09,34.14,8730.0
2021-04-07 10:55:00,34.13,34.13,34.1,34.1,7500.0,34.13,34.13,34.1,34.1,7500.0
2021-04-07 11:00:00,34.07,34.07,34.03,34.07,73500.0,34.07,34.07,34.03,34.07,73500.0
2021-04-07 11:05:00,34.11,34.11,34.11,34.11,3000.0,34.11,34.11,34.11,34.11,3000.0
2021-04-07 11:10:00,34.09,34.09,34.05,34.09,15120.0,34.09,34.09,34.05,34.09,15120.0
2021-04-07 11:15:00,34.09,34.09,34.08,34.08,3000.0,34.09,34.09,34.08,34.08,3000.0
2021-04-07 11:20:00,34.05,34.09,34.05,34.09,20970.0,34.05,34.09,34.05,34.09,20970.0
2021-04-07 11:25:00,34.1,34.11,34.09,34.11,7500.0,34.1,34.11,34.09,34.11,7500.0
2021-04-07 11:30:00,34.09,34.17,34.09,34.12,18750.0,34.09,34.17,34.09,34.12,18750.0
2021-04-07 11:35:00,34.13,34.13,34.11,34.13,13500.0,34.13,34.13,34.11,34.13,13500.0
2021-04-07 11:40:00,34.12,34.12,34.07,34.1,13560.0,34.12,34.12,34.07,34.1,13560.0
2021-04-07 11:45:00,34.09,34.13,34.09,34.12,9000.0,34.09,34.13,34.09,34.12,9000.0
2021-04-07 11:50:00,34.11,34.12,34.11,34.12,7500.0,34.11,34.12,34.11,34.12,7500.0
2021-04-07 11:55:00,34.12,34.13,34.1,34.13,35985.0,34.12,34.13,34.1,34.13,35985.0
2021-04-07 12:00:00,34.13,34.2,34.13,34.2,39795.0,34.13,34.2,34.13,34.2,39795.0
2021-04-07 12:05:00,34.2,34.21,34.19,34.21,24750.0,34.2,34.21,34.19,34.21,24750.0
2021-04-07 12:10:00,34.22,34.23,34.21,34.23,18000.0,34.22,34.23,34.21,34.23,18000.0
2021-04-07 12:15:00,34.22,34.25,34.22,34.23,27495.0,34.22,34.25,34.22,34.23,27495.0
2021-04-07 12:20:00,34.23,34.24,34.23,34.24,7500.0,34.23,34.24,34.23,34.24,7500.0
2021-04-07 12:25:00,34.23,34.23,34.22,34.22,22500.0,34.23,34.23,34.22,34.22,22500.0
2021-04-07 12:30:00,34.21,34.22,34.18,34.2,28695.0,34.21,34.22,34.18,34.2,28695.0
2021-04-07 12:35:00,34.2,34.23,34.2,34.23,9000.0,34.2,34.23,34.2,34.23,9000.0
2021-04-07 12:40:00,34.25,34.28,34.25,34.27,98565.0,34.25,34.28,34.25,34.27,98565.0
2021-04-07 12:45:00,34.24,34.25,34.23,34.23,45000.0,34.24,34.25,34.23,34.23,45000.0
2021-04-07 12:50:00,34.22,34.25,34.22,34.25,18405.0,34.22,34.25,34.22,34.25,18405.0
2021-04-07 12:55:00,34.26,34.28,34.25,34.27,72000.0,34.26,34.28,34.25,34.27,72000.0
2021-04-07 13:00:00,34.27,34.27,34.25,34.25,12000.0,34.27,34.27,34.25,34.25,12000.0
2021-04-07 13:05:00,34.25,34.26,34.19,34.19,9030.0,34.25,34.26,34.19,34.19,9030.0
2021-04-07 13:10:00,34.2,34.21,34.18,34.21,21000.0,34.2,34.21,34.18,34.21,21000.0
2021-04-07 13:15:00,34.22,34.22,34.22,34.22,3000.0,34.22,34.22,34.22,34.22,3000.0
2021-04-07 13:20:00,34.21,34.22,34.2,34.22,10500.0,34.21,34.22,34.2,34.22,10500.0
2021-04-07 13:25:00,34.22,34.22,34.22,34.22,1500.0,34.22,34.22,34.22,34.22,1500.0
2021-04-07 13:30:00,34.24,34.27,34.23,34.27,21840.0,34.24,34.27,34.23,34.27,21840.0
2021-04-07 13:35:00,34.26,34.26,34.23,34.23,33000.0,34.26,34.26,34.23,34.23,33000.0
2021-04-07 13:40:00,34.23,34.25,34.22,34.25,43440.0,34.23,34.25,34.22,34.25,43440.0
2021-04-07 13:45:00,34.25,34.27,34.25,34.27,16500.0,34.25,34.27,34.25,34.27,16500.0
2021-04-07 13:50:00,34.27,34.28,34.24,34.25,31500.0,34.27,34.28,34.24,34.25,31500.0
2021-04-07 13:55:00,34.24,34.27,34.24,34.26,14970.0,34.24,34.27,34.24,34.26,14970.0
2021-04-07 14:00:00,34.28,34.28,34.23,34.23,9105.0,34.28,34.28,34.23,34.23,9105.0
2021-04-07 14:05:00,34.24,34.24,34.23,34.23,3000.0,34.24,34.24,34.23,34.23,3000.0
2021-04-07 14:10:00,34.21,34.24,34.21,34.24,16500.0,34.21,34.24,34.21,34.24,16500.0
2021-04-07 14:15:00,34.25,34.26,34.25,34.26,6150.0,34.25,34.26,34.25,34.26,6150.0
2021-04-07 14:20:00,34.23,34.25,34.2,34.25,21990.0,34.23,34.25,34.2,34.25,21990.0
2021-04-07 14:25:00,34.25,34.25,34.25,34.25,6000.0,34.25,34.25,34.25,34.25,6000.0
2021-04-07 14:30:00,34.28,34.28,34.26,34.28,10500.0,34.28,34.28,34.26,34.28,10500.0
2021-04-07 14:35:00,34.26,34.27,34.25,34.27,10500.0,34.26,34.27,34.25,34.27,10500.0
2021-04-07 14:40:00,34.27,34.27,34.27,34.27,13500.0,34.27,34.27,34.27,34.27,13500.0
2021-04-07 14:45:00,34.27,34.28,34.26,34.27,13500.0,34.27,34.28,34.26,34.27,13500.0
2021-04-07 14:50:00,34.28,34.31,34.28,34.28,7500.0,34.28,34.31,34.28,34.28,7500.0
2021-04-07 14:55:00,34.29,34.29,34.26,34.26,4500.0,34.29,34.29,34.26,34.26,4500.0
2021-04-07 15:00:00,34.27,34.29,34.26,34.29,36630.0,34.27,34.29,34.26,34.29,36630.0
2021-04-07 15:05:00,34.28,34.28,34.24,34.24,22500.0,34.28,34.28,34.24,34.24,22500.0
2021-04-07 15:10:00,34.22,34.23,34.21,34.23,12000.0,34.22,34.23,34.21,34.23,12000.0
2021-04-07 15:15:00,34.21,34.21,34.21,34.21,6000.0,34.21,34.21,34.21,34.21,6000.0
2021-04-07 15:20:00,34.2,34.22,34.2,34.2,10845.0,34.2,34.22,34.2,34.2,10845.0
2021-04-07 15:25:00,34.19,34.25,34.19,34.25,26355.0,34.19,34.25,34.19,34.25,26355.0
2021-04-07 15:30:00,34.23,34.23,34.21,34.21,25185.0,34.23,34.23,34.21,34.21,25185.0
2021-04-07 15:35:00,34.21,34.22,34.19,34.21,15000.0,34.21,34.22,34.19,34.21,15000.0
2021-04-07 15:40:00,34.22,34.22,34.19,34.2,25500.0,34.22,34.22,34.19,34.2,25500.0
2021-04-07 15:45:00,34.21,34.22,34.19,34.2,53415.0,34.21,34.22,34.19,34.2,53415.0
2021-04-07 15:50:00,34.18,34.21,34.17,34.21,103575.0,34.18,34.21,34.17,34.21,103575.0
2021-04-07 15:55:00,34.22,34.22,34.17,34.19,86370.0,34.22,34.22,34.17,34.19,86370.0
2021-04-08 09:30:00,34.35,34.35,34.2,34.25,90150.0,34.35,34.35,34.2,34.25,90150.0
2021-04-08 09:35:00,34.25,34.28,34.23,34.26,35235.0,34.25,34.28,34.23,34.26,35235.0
2021-04-08 09:40:00,34.19,34.2,34.05,34.05,18390.0,34.19,34.2,34.05,34.05,18390.0
2021-04-08 09:45:00,34.09,34.16,34.08,34.16,28785.0,34.09,34.16,34.08,34.16,28785.0
2021-04-08 09:50:00,34.14,34.14,34.12,34.12,6000.0,34.14,34.14,34.12,34.12,6000.0
2021-04-08 09:55:00,34.04,34.04,34.01,34.01,3000.0,34.04,34.04,34.01,34.01,3000.0
2021-04-08 10:00:00,34.03,34.05,33.89,33.9,78825.0,34.03,34.05,33.89,33.9,78825.0
2021-04-08 10:05:00,33.89,33.91,33.87,33.87,10500.0,33.89,33.91,33.87,33.87,10500.0
2021-04-08 10:10:00,33.88,33.89,33.83,33.89,62610.0,33.88,33.89,33.83,33.89,62610.0
2021-04-08 10:15:00,33.87,33.94,33.87,33.9,19500.0,33.87,33.94,33.87,33.9,19500.0
2021-04-08 10:20:00,33.92,33.95,33.9,33.9,17250.0,33.92,33.95,33.9,33.9,17250.0
2021-04-08 10:25:00,33.91,33.95,33.91,33.95,37500.0,33.91,33.95,33.91,33.95,37500.0
2021-04-08 10:30:00,33.94,33.96,33.93,33.96,15000.0,33.94,33.96,33.93,33.96,15000.0
2021-04-08 10:35:00,33.96,34.05,33.96,34.05,16905.0,33.96,34.05,33.96,34.05,16905.0
2021-04-08 10:40:00,34.06,34.06,34.01,34.03,18255.0,34.06,34.06,34.01,34.03,18255.0
2021-04-08 10:45:00,34.05,34.05,34.0,34.0,18000.0,34.05,34.05,34.0,34.0,18000.0
2021-04-08 10:50:00,34.03,34.08,34.02,34.07,25395.0,34.03,34.08,34.02,34.07,25395.0
2021-04-08 10:55:00,34.03,34.03,34.0,34.0,15000.0,34.03,34.03,34.0,34.0,15000.0
2021-04-08 11:00:00,34.0,34.05,34.0,34.04,23880.0,34.0,34.05,34.0,34.04,23880.0
2021-04-08 11:05:00,34.05,34.06,34.04,34.04,16275.0,34.05,34.06,34.04,34.04,16275.0
2021-04-08 11:10:00,34.05,34.05,34.0,34.01,65790.0,34.05,34.05,34.0,34.01,65790.0
2021-04-08 11:15:00,34.03,34.03,34.01,34.03,15135.0,34.03,34.03,34.01,34.03,15135.0
2021-04-08 11:20:00,34.02,34.02,34.01,34.01,3000.0,34.02,34.02,34.01,34.01,3000.0
2021-04-08 11:25:00,34.01,34.01,33.96,33.96,4500.0,34.01,34.01,33.96,33.96,4500.0
2021-04-08 11:30:00,33.97,33.99,33.96,33.99,21030.0,33.97,33.99,33.96,33.99,21030.0
2021-04-08 11:35:00,33.98,34.0,33.98,33.99,7800.0,33.98,34.0,33.98,33.99,7800.0
2021-04-08 11:40:00,33.99,34.01,33.99,34.0,20970.0,33.99,34.01,33.99,34.0,20970.0
2021-04-08 11:45:00,34.0,34.0,33.98,34.0,12000.0,34.0,34.0,33.98,34.0,12000.0
2021-04-08 11:50:00,34.01,34.01,34.0,34.0,3000.0,34.01,34.01,34.0,34.0,3000.0
2021-04-08 11:55:00,34.0,34.01,33.99,34.01,7560.0,34.0,34.01,33.99,34.01,7560.0
2021-04-08 12:00:00,34.01,34.02,33.99,34.0,13800.0,34.01,34.02,33.99,34.0,13800.0
2021-04-08 12:05:00,34.01,34.01,34.0,34.0,4500.0,34.01,34.01,34.0,34.0,4500.0
2021-04-08 12:10:00,34.0,34.03,34.0,34.03,9000.0,34.0,34.03,34.0,34.03,9000.0
2021-04-08 12:15:00,34.03,34.06,34.03,34.05,31710.0,34.03,34.06,34.03,34.05,31710.0
2021-04-08 12:20:00,34.05,34.05,34.05,34.05,0.0,34.05,34.05,34.05,34.05,0.0
2021-04-08 12:25:00,34.04,34.04,34.0,34.0,16515.0,34.04,34.04,34.0,34.0,16515.0
2021-04-08 12:30:00,34.01,34.03,34.01,34.03,10500.0,34.01,34.03,34.01,34.03,10500.0
2021-04-08 12:35:00,34.05,34.07,34.05,34.07,9780.0,34.05,34.07,34.05,34.07,9780.0
2021-04-08 12:40:00,34.07,34.07,34.06,34.06,12990.0,34.07,34.07,34.06,34.06,12990.0
2021-04-08 12:45:00,34.06,34.06,34.04,34.05,9015.0,34.06,34.06,34.04,34.05,9015.0
2021-04-08 12:50:00,34.07,34.07,34.07,34.07,6000.0,34.07,34.07,34.07,34.07,6000.0
2021-04-08 12:55:00,34.08,34.09,34.06,34.06,32745.0,34.08,34.09,34.06,34.06,32745.0
2021-04-08 13:00:00,34.06,34.06,34.06,34.06,3000.0,34.06,34.06,34.06,34.06,3000.0
2021-04-08 13:05:00,34.06,34.07,34.06,34.06,14985.0,34.06,34.07,34.06,34.06,14985.0
2021-04-08 13:10:00,34.07,34.08,34.03,34.03,13455.0,34.07,34.08,34.03,34.03,13455.0
2021-04-08 13:15:00,34.04,34.06,34.04,34.06,35700.0,34.04,34.06,34.04,34.06,35700.0
2021-04-08 13:20:00,34.07,34.1,34.06,34.1,28800.0,34.07,34.1,34.06,34.1,28800.0
2021-04-08 13:25:00,34.1,34.12,34.1,34.11,33015.0,34.1,34.12,34.1,34.11,33015.0
2021-04-08 13:30:00,34.13,34.15,34.08,34.11,36000.0,34.13,34.15,34.08,34.11,36000.0
2021-04-08 13:35:00,34.11,34.12,34.1,34.11,26130.0,34.11,34.12,34.1,34.11,26130.0
2021-04-08 13:40:00,34.11,34.11,34.06,34.06,44655.0,34.11,34.11,34.06,34.06,44655.0
2021-04-08 13:45:00,34.06,34.06,33.97,33.97,37380.0,34.06,34.06,33.97,33.97,37380.0
2021-04-08 13:50:00,33.99,34.03,33.97,33.99,39030.0,33.99,34.03,33.97,33.99,39030.0
2021-04-08 13:55:00,34.02,34.04,33.99,34.01,26355.0,34.02,34.04,33.99,34.01,26355.0
2021-04-08 14:00:00,34.01,34.02,33.97,33.97,6000.0,34.01,34.02,33.97,33.97,6000.0
2021-04-08 14:05:00,33.98,33.98,33.96,33.96,4500.0,33.98,33.98,33.96,33.96,4500.0
2021-04-08 14:10:00,33.96,33.98,33.94,33.94,10500.0,33.96,33.98,33.94,33.94,10500.0
2021-04-08 14:15:00,33.94,33.95,33.93,33.93,13500.0,33.94,33.95,33.93,33.93,13500.0
2021-04-08 14:20:00,33.93,33.93,33.91,33.91,6000.0,33.93,33.93,33.91,33.91,6000.0
2021-04-08 14:25:00,33.89,33.92,33.89,33.92,12135.0,33.89,33.92,33.89,33.92,12135.0
2021-04-08 14:30:00,33.91,33.93,33.9,33.9,18120.0,33.91,33.93,33.9,33.9,18120.0
2021-04-08 14:35:00,33.9,33.92,33.9,33.92,9000.0,33.9,33.92,33.9,33.92,9000.0
2021-04-08 14:40:00,33.9,33.9,33.9,33.9,27000.0,33.9,33.9,33.9,33.9,27000.0
2021-04-08 14:45:00,33.89,33.9,33.85,33.86,55635.0,33.89,33.9,33.85,33.86,55635.0
2021-04-08 14:50:00,33.87,33.88,33.87,33.88,13785.0,33.87,33.88,33.87,33.88,13785.0
2021-04-08 14:55:00,33.9,33.91,33.89,33.91,16545.0,33.9,33.91,33.89,33.91,16545.0
2021-04-08 15:00:00,33.89,33.91,33.89,33.9,8310.0,33.89,33.91,33.89,33.9,8310.0
2021-04-08 15:05:00,33.87,33.87,33.86,33.87,16905.0,33.87,33.87,33.86,33.87,16905.0
2021-04-08 15:10:00,33.86,33.87,33.85,33.86,16500.0,33.86,33.87,33.85,33.86,16500.0
2021-04-08 15:15:00,33.87,33.87,33.87,33.87,7500.0,33.87,33.87,33.87,33.87,7500.0
2021-04-08 15:20:00,33.86,33.87,33.85,33.85,25140.0,33.86,33.87,33.85,33.85,25140.0
2021-04-08 15:25:00,33.86,33.87,33.85,33.85,30360.0,33.86,33.87,33.85,33.85,30360.0
2021-04-08 15:30:00,33.86,33.88,33.86,33.87,31500.0,33.86,33.88,33.86,33.87,31500.0
2021-04-08 15:35:00,33.87,33.88,33.87,33.88,27000.0,33.87,33.88,33.87,33.88,27000.0
2021-04-08 15:40:00,33.88,33.88,33.86,33.86,33000.0,33.88,33.88,33.86,33.86,33000.0
2021-04-08 15:45:00,33.87,33.9,33.87,33.87,46500.0,33.87,33.9,33.87,33.87,46500.0
2021-04-08 15:50:00,33.87,33.92,33.87,33.91,39120.0,33.87,33.92,33.87,33.91,39120.0
2021-04-08 15:55:00,33.9,33.9,33.87,33.9,101895.0,33.9,33.9,33.87,33.9,101895.0
2021-04-09 09:30:00,33.93,34.05,33.89,34.05,94830.0,33.93,34.05,33.89,34.05,94830.0
2021-04-09 09:35:00,34.03,34.04,33.98,34.04,12495.0,34.03,34.04,33.98,34.04,12495.0
2021-04-09 09:40:00,34.04,34.12,34.03,34.11,35100.0,34.04,34.12,34.03,34.11,35100.0
2021-04-09 09:45:00,34.08,34.08,34.03,34.03,28995.0,34.08,34.08,34.03,34.03,28995.0
2021-04-09 09:50:00,34.0,34.0,33.91,33.91,13725.0,34.0,34.0,33.91,33.91,13725.0
2021-04-09 09:55:00,33.9,33.93,33.84,33.84,24600.0,33.9,33.93,33.84,33.84,24600.0
2021-04-09 10:00:00,33.81,33.94,33.81,33.94,32295.0,33.81,33.94,33.81,33.94,32295.0
2021-04-09 10:05:00,33.94,33.99,33.9,33.98,28440.0,33.94,33.99,33.9,33.98,28440.0
2021-04-09 10:10:00,33.94,33.98,33.86,33.88,13500.0,33.94,33.98,33.86,33.88,13500.0
2021-04-09 10:15:00,33.86,33.86,33.79,33.79,12000.0,33.86,33.86,33.79,33.79,12000.0
2021-04-09 10:20:00,33.8,33.85,33.79,33.85,28500.0,33.8,33.85,33.79,33.85,28500.0
2021-04-09 10:25:00,33.86,33.95,33.85,33.94,12075.0,33.86,33.95,33.85,33.94,12075.0
2021-04-09 10:30:00,33.96,34.06,33.96,34.05,38745.0,33.96,34.06,33.96,34.05,38745.0
2021-04-09 10:35:00,34.06,34.06,33.96,33.96,46575.0,34.06,34.06,33.96,33.96,46575.0
2021-04-09 10:40:00,33.98,33.98,33.96,33.96,16725.0,33.98,33.98,33.96,33.96,16725.0
2021-04-09 10:45:00,33.97,34.03,33.97,34.03,38520.0,33.97,34.03,33.97,34.03,38520.0
2021-04-09 10:50:00,34.03,34.05,34.03,34.04,12525.0,34.03,34.05,34.03,34.04,12525.0
2021-04-09 10:55:00,34.05,34.05,34.04,34.04,10500.0,34.05,34.05,34.04,34.04,10500.0
2021-04-09 11:00:00,34.06,34.1,34.04,34.1,35265.0,34.06,34.1,34.04,34.1,35265.0
2021-04-09 11:05:00,34.1,34.11,34.09,34.09,16500.0,34.1,34.11,34.09,34.09,16500.0
2021-04-09 11:10:00,34.09,34.09,34.09,34.09,6000.0,34.09,34.09,34.09,34.09,6000.0
2021-04-09 11:15:00,34.1,34.1,34.05,34.07,19500.0,34.1,34.1,34.05,34.07,19500.0
2021-04-09 11:20:00,34.07,34.07,34.0,34.0,21255.0,34.07,34.07,34.0,34.0,21255.0
2021-04-09 11:25:00,33.97,33.99,33.97,33.97,18495.0,33.97,33.99,33.97,33.97,18495.0
2021-04-09 11:30:00,33.98,33.99,33.96,33.97,20265.0,33.98,33.99,33.96,33.97,20265.0
2021-04-09 11:35:00,33.97,33.97,33.97,33.97,0.0,33.97,33.97,33.97,33.97,0.0
2021-04-09 11:40:00,33.98,34.03,33.98,34.03,17445.0,33.98,34.03,33.98,34.03,17445.0
2021-04-09 11:45:00,34.03,34.03,34.01,34.02,19830.0,34.03,34.03,34.01,34.02,19830.0
2021-04-09 11:50:00,34.03,34.04,34.03,34.04,4500.0,34.03,34.04,34.03,34.04,4500.0
2021-04-09 11:55:00,34.04,34.04,34.0,34.03,29385.0,34.04,34.04,34.0,34.03,29385.0
2021-04-09 12:00:00,34.05,34.07,34.05,34.07,9000.0,34.05,34.07,34.05,34.07,9000.0
2021-04-09 12:05:00,34.07,34.08,34.06,34.06,16560.0,34.07,34.08,34.06,34.06,16560.0
2021-04-09 12:10:00,34.07,34.15,34.07,34.13,22500.0,34.07,34.15,34.07,34.13,22500.0
2021-04-09 12:15:00,34.14,34.14,34.12,34.13,31425.0,34.14,34.14,34.12,34.13,31425.0
2021-04-09 12:20:00,34.14,34.14,34.14,34.14,1500.0,34.14,34.14,34.14,34.14,1500.0
2021-04-09 12:25:00,34.13,34.15,34.13,34.13,9000.0,34.13,34.15,34.13,34.13,9000.0
2021-04-09 12:30:00,34.14,34.22,34.14,34.22,24000.0,34.14,34.22,34.14,34.22,24000.0
2021-04-09 12:35:00,34.25,34.26,34.24,34.24,14010.0,34.25,34.26,34.24,34.24,14010.0
2021-04-09 12:40:00,34.23,34.23,34.19,34.21,20925.0,34.23,34.23,34.19,34.21,20925.0
2021-04-09 12:45:00,34.2,34.22,34.2,34.22,11415.0,34.2,34.22,34.2,34.22,11415.0
2021-04-09 12:50:00,34.23,34.23,34.23,34.23,3000.0,34.23,34.23,34.23,34.23,3000.0
2021-04-09 12:55:00,34.22,34.27,34.22,34.27,18000.0,34.22,34.27,34.22,34.27,18000.0
2021-04-09 13:00:00,34.28,34.28,34.24,34.26,19500.0,34.28,34.28,34.24,34.26,19500.0
2021-04-09 13:05:00,34.27,34.27,34.24,34.25,34785.0,34.27,34.27,34.24,34.25,34785.0
2021-04-09 13:10:00,34.26,34.28,34.26,34.28,36000.0,34.26,34.28,34.26,34.28,36000.0
2021-04-09 13:15:00,34.27,34.28,34.26,34.27,29925.0,34.27,34.28,34.26,34.27,29925.0
2021-04-09 13:20:00,34.28,34.28,34.26,34.26,9000.0,34.28,34.28,34.26,34.26,9000.0
2021-04-09 13:25:00,34.25,34.28,34.25,34.27,19305.0,34.25,34.28,34.25,34.27,19305.0
2021-04-09 13:30:00,34.26,34.28,34.26,34.28,22320.0,34.26,34.28,34.26,34.28,22320.0
2021-04-09 13:35:00,34.26,34.26,34.25,34.26,9000.0,34.26,34.26,34.25,34.26,9000.0
2021-04-09 13:40:00,34.27,34.3,34.27,34.27,51000.0,34.27,34.3,34.27,34.27,51000.0
2021-04-09 13:45:00,34.28,34.28,34.27,34.27,13500.0,34.28,34.28,34.27,34.27,13500.0
2021-04-09 13:50:00,34.27,34.29,34.27,34.27,7500.0,34.27,34.29,34.27,34.27,7500.0
2021-04-09 13:55:00,34.27,34.28,34.26,34.26,15000.0,34.27,34.28,34.26,34.26,15000.0
2021-04-09 14:00:00,34.28,34.28,34.26,34.28,24090.0,34.28,34.28,34.26,34.28,24090.0
2021-04-09 14:05:00,34.26,34.28,34.25,34.25,21000.0,34.26,34.28,34.25,34.25,21000.0
2021-04-09 14:10:00,34.25,34.27,34.25,34.27,10665.0,34.25,34.27,34.25,34.27,10665.0
2021-04-09 14:15:00,34.27,34.28,34.26,34.27,19500.0,34.27,34.28,34.26,34.27,19500.0
2021-04-09 14:20:00,34.26,34.27,34.25,34.25,22440.0,34.26,34.27,34.25,34.25,22440.0
2021-04-09 14:25:00,34.25,34.28,34.25,34.27,7500.0,34.25,34.28,34.25,34.27,7500.0
2021-04-09 14:30:00,34.28,34.28,34.25,34.27,46500.0,34.28,34.28,34.25,34.27,46500.0
2021-04-09 14:35:00,34.26,34.28,34.26,34.27,10500.0,34.26,34.28,34.26,34.27,10500.0
2021-04-09 14:40:00,34.28,34.28,34.26,34.27,79500.0,34.28,34.28,34.26,34.27,79500.0
2021-04-09 14:45:00,34.27,34.34,34.26,34.31,94035.0,34.27,34.34,34.26,34.31,94035.0
2021-04-09 14:50:00,34.32,34.33,34.29,34.3,67125.0,34.32,34.33,34.29,34.3,67125.0
2021-04-09 14:55:00,34.3,34.3,34.23,34.23,21000.0,34.3,34.3,34.23,34.23,21000.0
2021-04-09 15:00:00,34.24,34.24,34.2,34.22,36420.0,34.24,34.24,34.2,34.22,36420.0
2021-04-09 15:05:00,34.23,34.24,34.23,34.24,12000.0,34.23,34.24,34.23,34.24,12000.0
2021-04-09 15:10:00,34.23,34.25,34.23,34.25,20460.0,34.23,34.25,34.23,34.25,20460.0
2021-04-09 15:15:00,34.25,34.29,34.25,34.27,76020.0,34.25,34.29,34.25,34.27,76020.0
2021-04-09 15:20:00,34.29,34.3,34.28,34.28,25500.0,34.29,34.3,34.28,34.28,25500.0
2021-04-09 15:25:00,34.29,34.32,34.26,34.32,73500.0,34.29,34.32,34.26,34.32,73500.0
2021-04-09 15:30:00,34.3,34.31,34.27,34.3,92535.0,34.3,34.31,34.27,34.3,92535.0
2021-04-09 15:35:00,34.31,34.32,34.3,34.31,58740.0,34.31,34.32,34.3,34.31,58740.0
2021-04-09 15:40:00,34.33,34.39,34.3,34.37,69240.0,34.33,34.39,34.3,34.37,69240.0
2021-04-09 15:45:00,34.37,34.44,34.36,34.41,110910.0,34.37,34.44,34.36,34.41,110910.0
2021-04-09 15:50:00,34.45,34.5,34.41,34.47,231540.0,34.45,34.5,34.41,34.47,231540.0
2021-04-09 15:55:00,34.48,34.49,34.41,34.45,300000.0,34.48,34.49,34.41,34.45,300000.0
2021-04-12 09:30:00,34.62,34.62,34.42,34.46,262830.0,34.62,34.62,34.42,34.46,262830.0
2021-04-12 09:35:00,34.45,34.45,34.31,34.34,48630.0,34.45,34.45,34.31,34.34,48630.0
2021-04-12 09:40:00,34.31,34.35,34.31,34.31,21120.0,34.31,34.35,34.31,34.31,21120.0
2021-04-12 09:45:00,34.34,34.45,34.3,34.45,120795.0,34.34,34.45,34.3,34.45,120795.0
2021-04-12 09:50:00,34.48,34.54,34.47,34.54,69990.0,34.48,34.54,34.47,34.54,69990.0
2021-04-12 09:55:00,34.51,34.63,34.51,34.6,22650.0,34.51,34.63,34.51,34.6,22650.0
2021-04-12 10:00:00,34.62,34.62,34.5,34.52,30210.0,34.62,34.62,34.5,34.52,30210.0
2021-04-12 10:05:00,34.56,34.57,34.51,34.53,61665.0,34.56,34.57,34.51,34.53,61665.0
2021-04-12 10:10:00,34.51,34.55,34.51,34.55,41385.0,34.51,34.55,34.51,34.55,41385.0
2021-04-12 10:15:00,34.53,34.53,34.46,34.46,19500.0,34.53,34.53,34.46,34.46,19500.0
2021-04-12 10:20:00,34.43,34.43,34.41,34.42,13500.0,34.43,34.43,34.41,34.42,13500.0
2021-04-12 10:25:00,34.42,34.46,34.42,34.43,39000.0,34.42,34.46,34.42,34.43,39000.0
2021-04-12 10:30:00,34.41,34.47,34.41,34.45,33000.0,34.41,34.47,34.41,34.45,33000.0
2021-04-12 10:35:00,34.45,34.48,34.4,34.44,31635.0,34.45,34.48,34.4,34.44,31635.0
2021-04-12 10:40:00,34.43,34.46,34.4,34.44,34500.0,34.43,34.46,34.4,34.44,34500.0
2021-04-12 10:45:00,34.44,34.46,34.42,34.46,119865.0,34.44,34.46,34.42,34.46,119865.0
2021-04-12 10:50:00,34.49,34.53,34.48,34.51,153075.0,34.49,34.53,34.48,34.51,153075.0
2021-04-12 10:55:00,34.5,34.5,34.39,34.39,221025.0,34.5,34.5,34.39,34.39,221025.0
2021-04-12 11:00:00,34.37,34.42,34.35,34.4,228615.0,34.37,34.42,34.35,34.4,228615.0
2021-04-12 11:05:00,34.4,34.43,34.39,34.4,99735.0,34.4,34.43,34.39,34.4,99735.0
2021-04-12 11:10:00,34.41,34.43,34.39,34.4,75000.0,34.41,34.43,34.39,34.4,75000.0
2021-04-12 11:15:00,34.4,34.41,34.39,34.4,66000.0,34.4,34.41,34.39,34.4,66000.0
2021-04-12 11:20:00,34.4,34.51,34.4,34.51,247905.0,34.4,34.51,34.4,34.51,247905.0
2021-04-12 11:25:00,34.52,34.52,34.49,34.49,18780.0,34.52,34.52,34.49,34.49,18780.0
2021-04-12 11:30:00,34.46,34.46,34.43,34.44,28350.0,34.46,34.46,34.43,34.44,28350.0
2021-04-12 11:35:00,34.43,34.47,34.42,34.46,24525.0,34.43,34.47,34.42,34.46,24525.0
2021-04-12 11:40:00,34.45,34.46,34.41,34.44,51060.0,34.45,34.46,34.41,34.44,51060.0
2021-04-12 11:45:00,34.44,34.45,34.43,34.44,25590.0,34.44,34.45,34.43,34.44,25590.0
2021-04-12 11:50:00,34.45,34.5,34.45,34.5,48825.0,34.45,34.5,34.45,34.5,48825.0
2021-04-12 11:55:00,34.51,34.52,34.51,34.52,10500.0,34.51,34.52,34.51,34.52,10500.0
2021-04-12 12:00:00,34.5,34.55,34.5,34.55,22500.0,34.5,34.55,34.5,34.55,22500.0
2021-04-12 12:05:00,34.56,34.57,34.56,34.57,12000.0,34.56,34.57,34.56,34.57,12000.0
2021-04-12 12:10:00,34.59,34.59,34.58,34.58,14355.0,34.59,34.59,34.58,34.58,14355.0
2021-04-12 12:15:00,34.58,34.6,34.57,34.58,41175.0,34.58,34.6,34.57,34.58,41175.0
2021-04-12 12:20:00,34.59,34.61,34.58,34.6,54570.0,34.59,34.61,34.58,34.6,54570.0
2021-04-12 12:25:00,34.6,34.6,34.54,34.56,42465.0,34.6,34.6,34.54,34.56,42465.0
2021-04-12 12:30:00,34.56,34.57,34.54,34.54,46440.0,34.56,34.57,34.54,34.54,46440.0
2021-04-12 12:35:00,34.56,34.6,34.55,34.6,32970.0,34.56,34.6,34.55,34.6,32970.0
2021-04-12 12:40:00,34.6,34.62,34.59,34.61,21000.0,34.6,34.62,34.59,34.61,21000.0
2021-04-12 12:45:00,34.61,34.62,34.61,34.62,21000.0,34.61,34.62,34.61,34.62,21000.0
2021-04-12 12:50:00,34.61,34.61,34.56,34.56,9000.0,34.61,34.61,34.56,34.56,9000.0
2021-04-12 12:55:00,34.54,34.54,34.52,34.52,22575.0,34.54,34.54,34.52,34.52,22575.0
2021-04-12 13:00:00,34.5,34.5,34.48,34.48,10500.0,34.5,34.5,34.48,34.48,10500.0
2021-04-12 13:05:00,34.44,34.47,34.43,34.46,30300.0,34.44,34.47,34.43,34.46,30300.0
2021-04-12 13:10:00,34.48,34.48,34.48,34.48,7500.0,34.48,34.48,34.48,34.48,7500.0
2021-04-12 13:15:00,34.48,34.48,34.45,34.45,9000.0,34.48,34.48,34.45,34.45,9000.0
2021-04-12 13:20:00,34.46,34.48,34.45,34.45,72180.0,34.46,34.48,34.45,34.45,72180.0
2021-04-12 13:25:00,34.46,34.48,34.46,34.47,9000.0,34.46,34.48,34.46,34.47,9000.0
2021-04-12 13:30:00,34.48,34.51,34.46,34.51,15000.0,34.48,34.51,34.46,34.51,15000.0
2021-04-12 13:35:00,34.53,34.53,34.5,34.52,18150.0,34.53,34.53,34.5,34.52,18150.0
2021-04-12 13:40:00,34.53,34.55,34.53,34.55,10500.0,34.53,34.55,34.53,34.55,10500.0
2021-04-12 13:45:00,34.54,34.55,34.5,34.52,30060.0,34.54,34.55,34.5,34.52,30060.0
2021-04-12 13:50:00,34.52,34.54,34.52,34.52,13500.0,34.52,34.54,34.52,34.52,13500.0
2021-04-12 13:55:00,34.51,34.51,34.51,34.51,3000.0,34.51,34.51,34.51,34.51,3000.0
2021-04-12 14:00:00,34.51,34.52,34.5,34.51,19500.0,34.51,34.52,34.5,34.51,19500.0
2021-04-12 14:05:00,34.51,34.52,34.5,34.52,12150.0,34.51,34.52,34.5,34.52,12150.0
2021-04-12 14:10:00,34.51,34.52,34.51,34.51,22500.0,34.51,34.52,34.51,34.51,22500.0
2021-04-12 14:15:00,34.51,34.51,34.49,34.49,28500.0,34.51,34.51,34.49,34.49,28500.0
2021-04-12 14:20:00,34.51,34.51,34.5,34.5,4500.0,34.51,34.51,34.5,34.5,4500.0
2021-04-12 14:25:00,34.51,34.52,34.49,34.51,15000.0,34.51,34.52,34.49,34.51,15000.0
2021-04-12 14:30:00,34.52,34.52,34.5,34.51,28440.0,34.52,34.52,34.5,34.51,28440.0
2021-04-12 14:35:00,34.52,34.53,34.5,34.52,21000.0,34.52,34.53,34.5,34.52,21000.0
2021-04-12 14:40:00,34.52,34.54,34.51,34.53,13500.0,34.52,34.54,34.51,34.53,13500.0
2021-04-12 14:45:00,34.57,34.58,34.55,34.55,25500.0,34.57,34.58,34.55,34.55,25500.0
2021-04-12 14:50:00,34.56,34.56,34.52,34.52,19500.0,34.56,34.56,34.52,34.52,19500.0
2021-04-12 14:55:00,34.56,34.57,34.55,34.57,24000.0,34.56,34.57,34.55,34.57,24000.0
2021-04-12 15:00:00,34.57,34.58,34.54,34.56,25500.0,34.57,34.58,34.54,34.56,25500.0
2021-04-12 15:05:00,34.57,34.61,34.57,34.58,32550.0,34.57,34.61,34.57,34.58,32550.0
2021-04-12 15:10:00,34.57,34.58,34.55,34.57,51000.0,34.57,34.58,34.55,34.57,51000.0
2021-04-12 15:15:00,34.59,34.62,34.56,34.62,30600.0,34.59,34.62,34.56,34.62,30600.0
2021-04-12 15:20:00,34.62,34.65,34.59,34.61,51465.0,34.62,34.65,34.59,34.61,51465.0
2021-04-12 15:25:00,34.61,34.7,34.6,34.62,161565.0,34.61,34.7,34.6,34.62,161565.0
2021-04-12 15:30:00,34.64,34.67,34.63,34.66,50940.0,34.64,34.67,34.63,34.66,50940.0
2021-04-12 15:35:00,34.66,34.74,34.65,34.71,90285.0,34.66,34.74,34.65,34.71,90285.0
2021-04-12 15:40:00,34.71,34.72,34.66,34.71,61560.0,34.71,34.72,34.66,34.71,61560.0
2021-04-12 15:45:00,34.72,34.72,34.68,34.69,110295.0,34.72,34.72,34.68,34.69,110295.0
2021-04-12 15:50:00,34.69,34.75,34.67,34.7,150780.0,34.69,34.75,34.67,34.7,150780.0
2021-04-12 15:55:00,34.67,34.67,34.62,34.66,315765.0,34.67,34.67,34.62,34.66,315765.0
2021-04-13 09:30:00,34.59,34.59,34.41,34.41,166680.0,34.59,34.59,34.41,34.41,166680.0
2021-04-13 09:35:00,34.33,34.43,34.33,34.33,34500.0,34.33,34.43,34.33,34.33,34500.0
2021-04-13 09:40:00,34.31,34.5,34.31,34.47,69720.0,34.31,34.5,34.31,34.47,69720.0
2021-04-13 09:45:00,34.43,34.43,34.33,34.34,39615.0,34.43,34.43,34.33,34.34,39615.0
2021-04-13 09:50:00,34.36,34.48,34.34,34.43,45000.0,34.36,34.48,34.34,34.43,45000.0
2021-04-13 09:55:00,34.44,34.49,34.36,34.38,18750.0,34.44,34.49,34.36,34.38,18750.0
2021-04-13 10:00:00,34.4,34.44,34.36,34.44,25500.0,34.4,34.44,34.36,34.44,25500.0
2021-04-13 10:05:00,34.45,34.46,34.42,34.44,36000.0,34.45,34.46,34.42,34.44,36000.0
2021-04-13 10:10:00,34.41,34.41,34.39,34.39,9000.0,34.41,34.41,34.39,34.39,9000.0
2021-04-13 10:15:00,34.39,34.43,34.39,34.43,40500.0,34.39,34.43,34.39,34.43,40500.0
2021-04-13 10:20:00,34.45,34.45,34.42,34.42,36000.0,34.45,34.45,34.42,34.42,36000.0
2021-04-13 10:25:00,34.39,34.39,34.3,34.3,17850.0,34.39,34.39,34.3,34.3,17850.0
2021-04-13 10:30:00,34.31,34.33,34.18,34.22,62595.0,34.31,34.33,34.18,34.22,62595.0
2021-04-13 10:35:00,34.2,34.26,34.2,34.26,27210.0,34.2,34.26,34.2,34.26,27210.0
2021-04-13 10:40:00,34.27,34.28,34.23,34.23,20040.0,34.27,34.28,34.23,34.23,20040.0
2021-04-13 10:45:00,34.22,34.24,34.22,34.22,13500.0,34.22,34.24,34.22,34.22,13500.0
2021-04-13 10:50:00,34.23,34.3,34.22,34.3,29835.0,34.23,34.3,34.22,34.3,29835.0
2021-04-13 10:55:00,34.31,34.31,34.26,34.26,19305.0,34.31,34.31,34.26,34.26,19305.0
2021-04-13 11:00:00,34.29,34.3,34.28,34.29,27000.0,34.29,34.3,34.28,34.29,27000.0
2021-04-13 11:05:00,34.27,34.3,34.27,34.28,15000.0,34.27,34.3,34.27,34.28,15000.0
2021-04-13 11:10:00,34.27,34.27,34.27,34.27,12000.0,34.27,34.27,34.27,34.27,12000.0
2021-04-13 11:15:00,34.28,34.32,34.28,34.32,18000.0,34.28,34.32,34.28,34.32,18000.0
2021-04-13 11:20:00,34.32,34.35,34.31,34.31,9165.0,34.32,34.35,34.31,34.31,9165.0
2021-04-13 11:25:00,34.31,34.31,34.27,34.3,25500.0,34.31,34.31,34.27,34.3,25500.0
2021-04-13 11:30:00,34.3,34.31,34.3,34.31,9000.0,34.3,34.31,34.3,34.31,9000.0
2021-04-13 11:35:00,34.32,34.34,34.27,34.27,16500.0,34.32,34.34,34.27,34.27,16500.0
2021-04-13 11:40:00,34.28,34.3,34.28,34.3,12000.0,34.28,34.3,34.28,34.3,12000.0
2021-04-13 11:45:00,34.28,34.32,34.28,34.32,16500.0,34.28,34.32,34.28,34.32,16500.0
2021-04-13 11:50:00,34.32,34.32,34.3,34.3,19500.0,34.32,34.32,34.3,34.3,19500.0
2021-04-13 11:55:00,34.3,34.3,34.29,34.29,4500.0,34.3,34.3,34.29,34.29,4500.0
2021-04-13 12:00:00,34.28,34.31,34.28,34.28,12000.0,34.28,34.31,34.28,34.28,12000.0
2021-04-13 12:05:00,34.28,34.32,34.28,34.32,25500.0,34.28,34.32,34.28,34.32,25500.0
2021-04-13 12:10:00,34.32,34.32,34.3,34.3,12000.0,34.32,34.32,34.3,34.3,12000.0
2021-04-13 12:15:00,34.28,34.3,34.28,34.3,24960.0,34.28,34.3,34.28,34.3,24960.0
2021-04-13 12:20:00,34.3,34.32,34.29,34.32,24000.0,34.3,34.32,34.29,34.32,24000.0
2021-04-13 12:25:00,34.28,34.28,34.26,34.26,3000.0,34.28,34.28,34.26,34.26,3000.0
2021-04-13 12:30:00,34.26,34.26,34.24,34.24,9000.0,34.26,34.26,34.24,34.24,9000.0
2021-04-13 12:35:00,34.26,34.29,34.25,34.28,28500.0,34.26,34.29,34.25,34.28,28500.0
2021-04-13 12:40:00,34.27,34.27,34.2,34.2,16290.0,34.27,34.27,34.2,34.2,16290.0
2021-04-13 12:45:00,34.22,34.23,34.2,34.21,24000.0,34.22,34.23,34.2,34.21,24000.0
2021-04-13 12:50:00,34.22,34.27,34.22,34.26,21000.0,34.22,34.27,34.22,34.26,21000.0
2021-04-13 12:55:00,34.25,34.27,34.25,34.26,13500.0,34.25,34.27,34.25,34.26,13500.0
2021-04-13 13:00:00,34.23,34.23,34.22,34.22,6015.0,34.23,34.23,34.22,34.22,6015.0
2021-04-13 13:05:00,34.22,34.25,34.22,34.25,15000.0,34.22,34.25,34.22,34.25,15000.0
2021-04-13 13:10:00,34.25,34.28,34.24,34.28,24045.0,34.25,34.28,34.24,34.28,24045.0
2021-04-13 13:15:00,34.29,34.3,34.28,34.3,20265.0,34.29,34.3,34.28,34.3,20265.0
2021-04-13 13:20:00,34.3,34.3,34.29,34.3,18000.0,34.3,34.3,34.29,34.3,18000.0
2021-04-13 13:25:00,34.31,34.32,34.29,34.29,46500.0,34.31,34.32,34.29,34.29,46500.0
2021-04-13 13:30:00,34.28,34.29,34.25,34.25,12000.0,34.28,34.29,34.25,34.25,12000.0
2021-04-13 13:35:00,34.24,34.25,34.23,34.25,23220.0,34.24,34.25,34.23,34.25,23220.0
2021-04-13 13:40:00,34.25,34.29,34.25,34.29,22650.0,34.25,34.29,34.25,34.29,22650.0
2021-04-13 13:45:00,34.27,34.28,34.25,34.25,15000.0,34.27,34.28,34.25,34.25,15000.0
2021-04-13 13:50:00,34.26,34.26,34.24,34.25,25500.0,34.26,34.26,34.24,34.25,25500.0
2021-04-13 13:55:00,34.25,34.3,34.25,34.29,22110.0,34.25,34.3,34.25,34.29,22110.0
2021-04-13 14:00:00,34.3,34.34,34.3,34.34,15000.0,34.3,34.34,34.3,34.34,15000.0
2021-04-13 14:05:00,34.35,34.35,34.32,34.34,39015.0,34.35,34.35,34.32,34.34,39015.0
2021-04-13 14:10:00,34.33,34.37,34.33,34.36,24015.0,34.33,34.37,34.33,34.36,24015.0
2021-04-13 14:15:00,34.36,34.37,34.34,34.34,24000.0,34.36,34.37,34.34,34.34,24000.0
2021-04-13 14:20:00,34.34,34.36,34.33,34.36,24000.0,34.34,34.36,34.33,34.36,24000.0
2021-04-13 14:25:00,34.35,34.37,34.35,34.37,24000.0,34.35,34.37,34.35,34.37,24000.0
2021-04-13 14:30:00,34.37,34.39,34.33,34.35,32940.0,34.37,34.39,34.33,34.35,32940.0
2021-04-13 14:35:00,34.36,34.36,34.33,34.33,8790.0,34.36,34.36,34.33,34.33,8790.0
2021-04-13 14:40:00,34.33,34.35,34.32,34.32,13500.0,34.33,34.35,34.32,34.32,13500.0
2021-04-13 14:45:00,34.33,34.35,34.31,34.35,25980.0,34.33,34.35,34.31,34.35,25980.0
2021-04-13 14:50:00,34.35,34.36,34.35,34.35,15735.0,34.35,34.36,34.35,34.35,15735.0
2021-04-13 14:55:00,34.33,34.35,34.31,34.31,24000.0,34.33,34.35,34.31,34.31,24000.0
2021-04-13 15:00:00,34.31,34.36,34.31,34.34,48165.0,34.31,34.36,34.31,34.34,48165.0
2021-04-13 15:05:00,34.33,34.33,34.31,34.31,35040.0,34.33,34.33,34.31,34.31,35040.0
2021-04-13 15:10:00,34.33,34.34,34.27,34.27,57375.0,34.33,34.34,34.27,34.27,57375.0
2021-04-13 15:15:00,34.28,34.31,34.25,34.3,48810.0,34.28,34.31,34.25,34.3,48810.0
2021-04-13 15:20:00,34.3,34.31,34.27,34.28,23235.0,34.3,34.31,34.27,34.28,23235.0
2021-04-13 15:25:00,34.27,34.28,34.24,34.26,28500.0,34.27,34.28,34.24,34.26,28500.0
2021-04-13 15:30:00,34.27,34.29,34.25,34.26,39030.0,34.27,34.29,34.25,34.26,39030.0
2021-04-13 15:35:00,34.25,34.28,34.24,34.27,42000.0,34.25,34.28,34.24,34.27,42000.0
2021-04-13 15:40:00,34.26,34.31,34.26,34.3,39030.0,34.26,34.31,34.26,34.3,39030.0
2021-04-13 15:45:00,34.3,34.33,34.3,34.31,55500.0,34.3,34.33,34.3,34.31,55500.0
2021-04-13 15:50:00,34.32,34.34,34.29,34.34,131610.0,34.32,34.34,34.29,34.34,131610.0
2021-04-13 15:55:00,34.34,34.36,34.31,34.36,146130.0,34.34,34.36,34.31,34.36,146130.0
2021-04-14 09:30:00,34.41,34.41,34.23,34.25,59745.0,34.41,34.41,34.23,34.25,59745.0
2021-04-14 09:35:00,34.25,34.27,34.19,34.19,10500.0,34.25,34.27,34.19,34.19,10500.0
2021-04-14 09:40:00,34.19,34.31,34.17,34.31,27750.0,34.19,34.31,34.17,34.31,27750.0
2021-04-14 09:45:00,34.26,34.29,34.23,34.24,17565.0,34.26,34.29,34.23,34.24,17565.0
2021-04-14 09:50:00,34.27,34.29,34.24,34.29,13500.0,34.27,34.29,34.24,34.29,13500.0
2021-04-14 09:55:00,34.31,34.34,34.31,34.32,7815.0,34.31,34.34,34.31,34.32,7815.0
2021-04-14 10:00:00,34.32,34.41,34.32,34.4,26055.0,34.32,34.41,34.32,34.4,26055.0
2021-04-14 10:05:00,34.4,34.49,34.4,34.47,27165.0,34.4,34.49,34.4,34.47,27165.0
2021-04-14 10:10:00,34.44,34.44,34.38,34.38,12000.0,34.44,34.44,34.38,34.38,12000.0
2021-04-14 10:15:00,34.36,34.36,34.29,34.29,14445.0,34.36,34.36,34.29,34.29,14445.0
2021-04-14 10:20:00,34.32,34.4,34.32,34.4,15000.0,34.32,34.4,34.32,34.4,15000.0
2021-04-14 10:25:00,34.42,34.42,34.39,34.39,15000.0,34.42,34.42,34.39,34.39,15000.0
2021-04-14 10:30:00,34.41,34.41,34.35,34.38,15555.0,34.41,34.41,34.35,34.38,15555.0
2021-04-14 10:35:00,34.39,34.43,34.38,34.43,7500.0,34.39,34.43,34.38,34.43,7500.0
2021-04-14 10:40:00,34.45,34.51,34.45,34.48,15000.0,34.45,34.51,34.45,34.48,15000.0
2021-04-14 10:45:00,34.46,34.47,34.44,34.44,16500.0,34.46,34.47,34.44,34.44,16500.0
2021-04-14 10:50:00,34.42,34.42,34.38,34.39,16590.0,34.42,34.42,34.38,34.39,16590.0
2021-04-14 10:55:00,34.37,34.37,34.36,34.36,16410.0,34.37,34.37,34.36,34.36,16410.0
2021-04-14 11:00:00,34.39,34.44,34.39,34.44,15000.0,34.39,34.44,34.39,34.44,15000.0
2021-04-14 11:05:00,34.47,34.5,34.47,34.49,11295.0,34.47,34.5,34.47,34.49,11295.0
2021-04-14 11:10:00,34.49,34.49,34.45,34.49,21300.0,34.49,34.49,34.45,34.49,21300.0
2021-04-14 11:15:00,34.48,34.49,34.46,34.48,9000.0,34.48,34.49,34.46,34.48,9000.0
2021-04-14 11:20:00,34.5,34.52,34.5,34.51,10500.0,34.5,34.52,34.5,34.51,10500.0
2021-04-14 11:25:00,34.52,34.56,34.52,34.56,40350.0,34.52,34.56,34.52,34.56,40350.0
2021-04-14 11:30:00,34.57,34.59,34.55,34.56,18000.0,34.57,34.59,34.55,34.56,18000.0
2021-04-14 11:35:00,34.59,34.59,34.56,34.58,15870.0,34.59,34.59,34.56,34.58,15870.0
2021-04-14 11:40:00,34.57,34.6,34.57,34.6,13500.0,34.57,34.6,34.57,34.6,13500.0
2021-04-14 11:45:00,34.59,34.6,34.58,34.58,12000.0,34.59,34.6,34.58,34.58,12000.0
2021-04-14 11:50:00,34.56,34.56,34.5,34.51,25500.0,34.56,34.56,34.5,34.51,25500.0
2021-04-14 11:55:00,34.5,34.54,34.5,34.54,9000.0,34.5,34.54,34.5,34.54,9000.0
2021-04-14 12:00:00,34.52,34.52,34.51,34.51,4500.0,34.52,34.52,34.51,34.51,4500.0
2021-04-14 12:05:00,34.51,34.54,34.51,34.52,12225.0,34.51,34.54,34.51,34.52,12225.0
2021-04-14 12:10:00,34.53,34.53,34.53,34.53,9000.0,34.53,34.53,34.53,34.53,9000.0
2021-04-14 12:15:00,34.53,34.54,34.53,34.54,4500.0,34.53,34.54,34.53,34.54,4500.0
2021-04-14 12:20:00,34.53,34.58,34.53,34.58,10500.0,34.53,34.58,34.53,34.58,10500.0
2021-04-14 12:25:00,34.57,34.59,34.56,34.56,18000.0,34.57,34.59,34.56,34.56,18000.0
2021-04-14 12:30:00,34.57,34.57,34.54,34.56,13500.0,34.57,34.57,34.54,34.56,13500.0
2021-04-14 12:35:00,34.57,34.57,34.54,34.57,19500.0,34.57,34.57,34.54,34.57,19500.0
2021-04-14 12:40:00,34.56,34.58,34.56,34.58,13770.0,34.56,34.58,34.56,34.58,13770.0
2021-04-14 12:45:00,34.57,34.57,34.52,34.54,13500.0,34.57,34.57,34.52,34.54,13500.0
2021-04-14 12:50:00,34.55,34.55,34.51,34.53,16500.0,34.55,34.55,34.51,34.53,16500.0
2021-04-14 12:55:00,34.53,34.57,34.53,34.57,13500.0,34.53,34.57,34.53,34.57,13500.0
2021-04-14 13:00:00,34.56,34.56,34.51,34.54,28500.0,34.56,34.56,34.51,34.54,28500.0
2021-04-14 13:05:00,34.53,34.53,34.53,34.53,4500.0,34.53,34.53,34.53,34.53,4500.0
2021-04-14 13:10:00,34.52,34.53,34.52,34.53,3000.0,34.52,34.53,34.52,34.53,3000.0
2021-04-14 13:15:00,34.53,34.53,34.51,34.52,16785.0,34.53,34.53,34.51,34.52,16785.0
2021-04-14 13:20:00,34.53,34.53,34.52,34.52,12000.0,34.53,34.53,34.52,34.52,12000.0
2021-04-14 13:25:00,34.53,34.53,34.51,34.52,12165.0,34.53,34.53,34.51,34.52,12165.0
2021-04-14 13:30:00,34.52,34.56,34.52,34.52,30150.0,34.52,34.56,34.52,34.52,30150.0
2021-04-14 13:35:00,34.5,34.51,34.48,34.5,16500.0,34.5,34.51,34.48,34.5,16500.0
2021-04-14 13:40:00,34.5,34.55,34.5,34.54,19080.0,34.5,34.55,34.5,34.54,19080.0
2021-04-14 13:45:00,34.54,34.56,34.54,34.56,12840.0,34.54,34.56,34.54,34.56,12840.0
2021-04-14 13:50:00,34.55,34.56,34.54,34.55,12000.0,34.55,34.56,34.54,34.55,12000.0
2021-04-14 13:55:00,34.55,34.56,34.53,34.54,30315.0,34.55,34.56,34.53,34.54,30315.0
2021-04-14 14:00:00,34.55,34.56,34.55,34.56,4500.0,34.55,34.56,34.55,34.56,4500.0
2021-04-14 14:05:00,34.56,34.56,34.48,34.51,39960.0,34.56,34.56,34.48,34.51,39960.0
2021-04-14 14:10:00,34.48,34.49,34.47,34.47,74070.0,34.48,34.49,34.47,34.47,74070.0
2021-04-14 14:15:00,34.46,34.46,34.4,34.46,73860.0,34.46,34.46,34.4,34.46,73860.0
2021-04-14 14:20:00,34.46,34.49,34.46,34.49,19905.0,34.46,34.49,34.46,34.49,19905.0
2021-04-14 14:25:00,34.47,34.51,34.47,34.5,16500.0,34.47,34.51,34.47,34.5,16500.0
2021-04-14 14:30:00,34.49,34.49,34.46,34.49,16500.0,34.49,34.49,34.46,34.49,16500.0
2021-04-14 14:35:00,34.49,34.55,34.48,34.55,13500.0,34.49,34.55,34.48,34.55,13500.0
2021-04-14 14:40:00,34.56,34.59,34.55,34.56,18000.0,34.56,34.59,34.55,34.56,18000.0
2021-04-14 14:45:00,34.56,34.56,34.55,34.55,7455.0,34.56,34.56,34.55,34.55,7455.0
2021-04-14 14:50:00,34.51,34.51,34.51,34.51,3000.0,34.51,34.51,34.51,34.51,3000.0
2021-04-14 14:55:00,34.49,34.53,34.48,34.51,15000.0,34.49,34.53,34.48,34.51,15000.0
2021-04-14 15:00:00,34.5,34.54,34.48,34.54,24000.0,34.5,34.54,34.48,34.54,24000.0
2021-04-14 15:05:00,34.53,34.58,34.53,34.58,16500.0,34.53,34.58,34.53,34.58,16500.0
2021-04-14 15:10:00,34.56,34.56,34.51,34.54,31500.0,34.56,34.56,34.51,34.54,31500.0
2021-04-14 15:15:00,34.55,34.57,34.54,34.55,18435.0,34.55,34.57,34.54,34.55,18435.0
2021-04-14 15:20:00,34.55,34.55,34.53,34.55,19500.0,34.55,34.55,34.53,34.55,19500.0
2021-04-14 15:25:00,34.55,34.56,34.55,34.56,9000.0,34.55,34.56,34.55,34.56,9000.0
2021-04-14 15:30:00,34.57,34.57,34.55,34.57,28950.0,34.57,34.57,34.55,34.57,28950.0
2021-04-14 15:35:00,34.55,34.56,34.54,34.55,27000.0,34.55,34.56,34.54,34.55,27000.0
2021-04-14 15:40:00,34.52,34.52,34.48,34.5,55500.0,34.52,34.52,34.48,34.5,55500.0
2021-04-14 15:45:00,34.51,34.51,34.46,34.49,69120.0,34.51,34.51,34.46,34.49,69120.0
2021-04-14 15:50:00,34.53,34.55,34.49,34.52,150720.0,34.53,34.55,34.49,34.52,150720.0
2021-04-14 15:55:00,34.51,34.53,34.47,34.53,181320.0,34.51,34.53,34.47,34.53,181320.0
2021-04-15 09:30:00,34.67,34.73,34.05,34.69,88725.0,34.67,34.73,34.05,34.69,88725.0
2021-04-15 09:35:00,34.71,34.71,34.67,34.7,20940.0,34.71,34.71,34.67,34.7,20940.0
2021-04-15 09:40:00,34.63,34.75,34.63,34.74,25500.0,34.63,34.75,34.63,34.74,25500.0
2021-04-15 09:45:00,34.73,34.75,34.71,34.71,28905.0,34.73,34.75,34.71,34.71,28905.0
2021-04-15 09:50:00,34.67,34.73,34.67,34.73,25635.0,34.67,34.73,34.67,34.73,25635.0
2021-04-15 09:55:00,34.7,34.72,34.7,34.72,4500.0,34.7,34.72,34.7,34.72,4500.0
2021-04-15 10:00:00,34.72,34.8,34.72,34.8,33705.0,34.72,34.8,34.72,34.8,33705.0
2021-04-15 10:05:00,34.8,34.87,34.79,34.85,38340.0,34.8,34.87,34.79,34.85,38340.0
2021-04-15 10:10:00,34.84,34.89,34.84,34.89,113295.0,34.84,34.89,34.84,34.89,113295.0
2021-04-15 10:15:00,34.89,34.91,34.89,34.91,23235.0,34.89,34.91,34.89,34.91,23235.0
2021-04-15 10:20:00,34.93,34.95,34.89,34.89,43335.0,34.93,34.95,34.89,34.89,43335.0
2021-04-15 10:25:00,34.9,34.9,34.83,34.85,34725.0,34.9,34.9,34.83,34.85,34725.0
2021-04-15 10:30:00,34.88,34.92,34.87,34.91,18000.0,34.88,34.92,34.87,34.91,18000.0
2021-04-15 10:35:00,34.9,34.96,34.87,34.95,25605.0,34.9,34.96,34.87,34.95,25605.0
2021-04-15 10:40:00,34.96,34.99,34.93,34.97,50280.0,34.96,34.99,34.93,34.97,50280.0
2021-04-15 10:45:00,34.98,34.98,34.95,34.97,48375.0,34.98,34.98,34.95,34.97,48375.0
2021-04-15 10:50:00,34.97,34.98,34.96,34.97,23370.0,34.97,34.98,34.96,34.97,23370.0
2021-04-15 10:55:00,34.96,34.96,34.93,34.94,12750.0,34.96,34.96,34.93,34.94,12750.0
2021-04-15 11:00:00,34.96,34.99,34.95,34.99,29190.0,34.96,34.99,34.95,34.99,29190.0
2021-04-15 11:05:00,35.0,35.02,34.97,34.97,33000.0,35.0,35.02,34.97,34.97,33000.0
2021-04-15 11:10:00,34.97,34.97,34.9,34.9,4500.0,34.97,34.97,34.9,34.9,4500.0
2021-04-15 11:15:00,34.92,34.93,34.91,34.93,18000.0,34.92,34.93,34.91,34.93,18000.0
2021-04-15 11:20:00,34.95,34.98,34.95,34.95,23250.0,34.95,34.98,34.95,34.95,23250.0
2021-04-15 11:25:00,34.98,35.0,34.98,34.99,18060.0,34.98,35.0,34.98,34.99,18060.0
2021-04-15 11:30:00,35.0,35.0,34.97,34.98,22500.0,35.0,35.0,34.97,34.98,22500.0
2021-04-15 11:35:00,35.0,35.01,34.95,34.95,20655.0,35.0,35.01,34.95,34.95,20655.0
2021-04-15 11:40:00,34.96,34.96,34.9,34.9,13500.0,34.96,34.96,34.9,34.9,13500.0
2021-04-15 11:45:00,34.9,34.93,34.9,34.93,3975.0,34.9,34.93,34.9,34.93,3975.0
2021-04-15 11:50:00,34.92,34.93,34.91,34.92,30000.0,34.92,34.93,34.91,34.92,30000.0
2021-04-15 11:55:00,34.93,34.93,34.9,34.91,15000.0,34.93,34.93,34.9,34.91,15000.0
2021-04-15 12:00:00,34.91,34.97,34.91,34.96,24660.0,34.91,34.97,34.91,34.96,24660.0
2021-04-15 12:05:00,34.96,34.98,34.96,34.98,36000.0,34.96,34.98,34.96,34.98,36000.0
2021-04-15 12:10:00,34.98,34.98,34.97,34.97,8940.0,34.98,34.98,34.97,34.97,8940.0
2021-04-15 12:15:00,34.97,34.99,34.97,34.99,13770.0,34.97,34.99,34.97,34.99,13770.0
2021-04-15 12:20:00,34.98,34.98,34.96,34.96,6000.0,34.98,34.98,34.96,34.96,6000.0
2021-04-15 12:25:00,34.96,34.97,34.96,34.97,16605.0,34.96,34.97,34.96,34.97,16605.0
2021-04-15 12:30:00,34.99,35.0,34.98,35.0,9630.0,34.99,35.0,34.98,35.0,9630.0
2021-04-15 12:35:00,34.99,35.02,34.99,35.01,35400.0,34.99,35.02,34.99,35.01,35400.0
2021-04-15 12:40:00,35.0,35.01,35.0,35.0,19035.0,35.0,35.01,35.0,35.0,19035.0
2021-04-15 12:45:00,35.01,35.01,35.0,35.01,6000.0,35.01,35.01,35.0,35.01,6000.0
2021-04-15 12:50:00,35.01,35.02,35.01,35.01,4500.0,35.01,35.02,35.01,35.01,4500.0
2021-04-15 12:55:00,35.0,35.01,35.0,35.01,6000.0,35.0,35.01,35.0,35.01,6000.0
2021-04-15 13:00:00,35.0,35.0,34.97,34.98,33285.0,35.0,35.0,34.97,34.98,33285.0
2021-04-15 13:05:00,34.96,34.96,34.94,34.95,20235.0,34.96,34.96,34.94,34.95,20235.0
2021-04-15 13:10:00,34.95,34.95,34.93,34.93,27795.0,34.95,34.95,34.93,34.93,27795.0
2021-04-15 13:15:00,34.94,34.94,34.93,34.93,10500.0,34.94,34.94,34.93,34.93,10500.0
2021-04-15 13:20:00,34.93,34.93,34.91,34.92,50715.0,34.93,34.93,34.91,34.92,50715.0
2021-04-15 13:25:00,34.9,34.9,34.87,34.87,10500.0,34.9,34.9,34.87,34.87,10500.0
2021-04-15 13:30:00,34.84,34.88,34.84,34.86,48000.0,34.84,34.88,34.84,34.86,48000.0
2021-04-15 13:35:00,34.85,34.86,34.85,34.86,3000.0,34.85,34.86,34.85,34.86,3000.0
2021-04-15 13:40:00,34.86,34.87,34.85,34.86,9030.0,34.86,34.87,34.85,34.86,9030.0
2021-04-15 13:45:00,34.88,34.89,34.85,34.85,26925.0,34.88,34.89,34.85,34.85,26925.0
2021-04-15 13:50:00,34.84,34.84,34.79,34.8,44235.0,34.84,34.84,34.79,34.8,44235.0
2021-04-15 13:55:00,34.8,34.81,34.8,34.8,16515.0,34.8,34.81,34.8,34.8,16515.0
2021-04-15 14:00:00,34.79,34.8,34.78,34.8,33000.0,34.79,34.8,34.78,34.8,33000.0
2021-04-15 14:05:00,34.79,34.8,34.79,34.8,19500.0,34.79,34.8,34.79,34.8,19500.0
2021-04-15 14:10:00,34.8,34.81,34.8,34.8,93885.0,34.8,34.81,34.8,34.8,93885.0
2021-04-15 14:15:00,34.81,34.88,34.81,34.85,46830.0,34.81,34.88,34.81,34.85,46830.0
2021-04-15 14:20:00,34.86,34.86,34.86,34.86,4500.0,34.86,34.86,34.86,34.86,4500.0
2021-04-15 14:25:00,34.87,34.87,34.83,34.83,50655.0,34.87,34.87,34.83,34.83,50655.0
2021-04-15 14:30:00,34.84,34.85,34.84,34.84,36105.0,34.84,34.85,34.84,34.84,36105.0
2021-04-15 14:35:00,34.85,34.85,34.83,34.83,33465.0,34.85,34.85,34.83,34.83,33465.0
2021-04-15 14:40:00,34.83,34.85,34.81,34.81,93000.0,34.83,34.85,34.81,34.81,93000.0
2021-04-15 14:45:00,34.82,34.86,34.8,34.86,90975.0,34.82,34.86,34.8,34.86,90975.0
2021-04-15 14:50:00,34.86,34.93,34.86,34.91,21000.0,34.86,34.93,34.86,34.91,21000.0
2021-04-15 14:55:00,34.92,34.92,34.84,34.84,16500.0,34.92,34.92,34.84,34.84,16500.0
2021-04-15 15:00:00,34.84,34.85,34.8,34.82,48330.0,34.84,34.85,34.8,34.82,48330.0
2021-04-15 15:05:00,34.85,34.86,34.82,34.85,50610.0,34.85,34.86,34.82,34.85,50610.0
2021-04-15 15:10:00,34.85,34.88,34.85,34.88,51720.0,34.85,34.88,34.85,34.88,51720.0
2021-04-15 15:15:00,34.88,34.88,34.86,34.88,38085.0,34.88,34.88,34.86,34.88,38085.0
2021-04-15 15:20:00,34.88,34.9,34.86,34.9,37665.0,34.88,34.9,34.86,34.9,37665.0
2021-04-15 15:25:00,34.9,34.91,34.83,34.83,172635.0,34.9,34.91,34.83,34.83,172635.0
2021-04-15 15:30:00,34.87,34.88,34.86,34.87,27000.0,34.87,34.88,34.86,34.87,27000.0
2021-04-15 15:35:00,34.87,34.88,34.86,34.87,100050.0,34.87,34.88,34.86,34.87,100050.0
2021-04-15 15:40:00,34.88,34.88,34.85,34.86,107145.0,34.88,34.88,34.85,34.86,107145.0
2021-04-15 15:45:00,34.86,34.89,34.84,34.86,179850.0,34.86,34.89,34.84,34.86,179850.0
2021-04-15 15:50:00,34.86,34.89,34.85,34.87,230160.0,34.86,34.89,34.85,34.87,230160.0
2021-04-15 15:55:00,34.85,34.87,34.73,34.79,660420.0,34.85,34.87,34.73,34.79,660420.0
2021-04-16 09:30:00,34.72,34.86,34.72,34.86,321045.0,34.72,34.86,34.72,34.86,321045.0
2021-04-16 09:35:00,34.96,35.08,34.96,35.03,23730.0,34.96,35.08,34.96,35.03,23730.0
2021-04-16 09:40:00,35.01,35.01,34.85,34.87,27000.0,35.01,35.01,34.85,34.87,27000.0
2021-04-16 09:45:00,34.94,34.97,34.92,34.94,52665.0,34.94,34.97,34.92,34.94,52665.0
2021-04-16 09:50:00,34.98,35.07,34.95,34.95,34590.0,34.98,35.07,34.95,34.95,34590.0
2021-04-16 09:55:00,34.96,35.03,34.94,35.03,32700.0,34.96,35.03,34.94,35.03,32700.0
2021-04-16 10:00:00,35.03,35.03,34.94,34.95,31200.0,35.03,35.03,34.94,34.95,31200.0
2021-04-16 10:05:00,34.95,35.06,34.94,35.01,37395.0,34.95,35.06,34.94,35.01,37395.0
2021-04-16 10:10:00,35.03,35.04,34.96,34.99,40785.0,35.03,35.04,34.96,34.99,40785.0
2021-04-16 10:15:00,35.01,35.06,34.98,35.03,48000.0,35.01,35.06,34.98,35.03,48000.0
2021-04-16 10:20:00,35.02,35.05,35.02,35.02,41250.0,35.02,35.05,35.02,35.02,41250.0
2021-04-16 10:25:00,35.04,35.06,35.01,35.04,48075.0,35.04,35.06,35.01,35.04,48075.0
2021-04-16 10:30:00,35.02,35.05,35.01,35.05,39000.0,35.02,35.05,35.01,35.05,39000.0
2021-04-16 10:35:00,35.02,35.05,35.0,35.05,21780.0,35.02,35.05,35.0,35.05,21780.0
2021-04-16 10:40:00,35.07,35.12,35.07,35.12,19500.0,35.07,35.12,35.07,35.12,19500.0
2021-04-16 10:45:00,35.1,35.12,35.05,35.05,75195.0,35.1,35.12,35.05,35.05,75195.0
2021-04-16 10:50:00,35.02,35.02,34.96,34.98,40125.0,35.02,35.02,34.96,34.98,40125.0
2021-04-16 10:55:00,34.93,35.0,34.93,34.96,27525.0,34.93,35.0,34.93,34.96,27525.0
2021-04-16 11:00:00,34.94,35.03,34.93,35.03,43500.0,34.94,35.03,34.93,35.03,43500.0
2021-04-16 11:05:00,35.05,35.18,35.05,35.18,30000.0,35.05,35.18,35.05,35.18,30000.0
2021-04-16 11:10:00,35.2,35.21,35.14,35.16,63360.0,35.2,35.21,35.14,35.16,63360.0
2021-04-16 11:15:00,35.16,35.21,35.14,35.19,19500.0,35.16,35.21,35.14,35.19,19500.0
2021-04-16 11:20:00,35.2,35.22,35.2,35.2,30180.0,35.2,35.22,35.2,35.2,30180.0
2021-04-16 11:25:00,35.18,35.18,35.14,35.17,51000.0,35.18,35.18,35.14,35.17,51000.0
2021-04-16 11:30:00,35.17,35.17,35.1,35.11,270360.0,35.17,35.17,35.1,35.11,270360.0
2021-04-16 11:35:00,35.1,35.14,35.1,35.14,36180.0,35.1,35.14,35.1,35.14,36180.0
2021-04-16 11:40:00,35.13,35.15,35.12,35.13,88575.0,35.13,35.15,35.12,35.13,88575.0
2021-04-16 11:45:00,35.13,35.14,35.12,35.14,85740.0,35.13,35.14,35.12,35.14,85740.0
2021-04-16 11:50:00,35.15,35.15,35.12,35.13,33000.0,35.15,35.15,35.12,35.13,33000.0
2021-04-16 11:55:00,35.13,35.14,35.12,35.12,222855.0,35.13,35.14,35.12,35.12,222855.0
2021-04-16 12:00:00,35.13,35.13,35.11,35.12,64110.0,35.13,35.13,35.11,35.12,64110.0
2021-04-16 12:05:00,35.13,35.16,35.13,35.13,50130.0,35.13,35.16,35.13,35.13,50130.0
2021-04-16 12:10:00,35.14,35.14,35.12,35.13,39825.0,35.14,35.14,35.12,35.13,39825.0
2021-04-16 12:15:00,35.13,35.14,35.12,35.13,16500.0,35.13,35.14,35.12,35.13,16500.0
2021-04-16 12:20:00,35.14,35.2,35.12,35.2,88845.0,35.14,35.2,35.12,35.2,88845.0
2021-04-16 12:25:00,35.2,35.22,35.17,35.22,39810.0,35.2,35.22,35.17,35.22,39810.0
2021-04-16 12:30:00,35.21,35.23,35.18,35.19,27000.0,35.21,35.23,35.18,35.19,27000.0
2021-04-16 12:35:00,35.19,35.2,35.17,35.2,12000.0,35.19,35.2,35.17,35.2,12000.0
2021-04-16 12:40:00,35.2,35.23,35.2,35.22,19500.0,35.2,35.23,35.2,35.22,19500.0
2021-04-16 12:45:00,35.21,35.22,35.19,35.19,24000.0,35.21,35.22,35.19,35.19,24000.0
2021-04-16 12:50:00,35.18,35.21,35.18,35.21,19500.0,35.18,35.21,35.18,35.21,19500.0
2021-04-16 12:55:00,35.2,35.22,35.19,35.22,22500.0,35.2,35.22,35.19,35.22,22500.0
2021-04-16 13:00:00,35.23,35.23,35.21,35.21,15000.0,35.23,35.23,35.21,35.21,15000.0
2021-04-16 13:05:00,35.22,35.25,35.22,35.24,31980.0,35.22,35.25,35.22,35.24,31980.0
2021-04-16 13:10:00,35.23,35.25,35.23,35.25,15000.0,35.23,35.25,35.23,35.25,15000.0
2021-04-16 13:15:00,35.26,35.3,35.26,35.29,21345.0,35.26,35.3,35.26,35.29,21345.0
2021-04-16 13:20:00,35.29,35.29,35.23,35.27,61500.0,35.29,35.29,35.23,35.27,61500.0
2021-04-16 13:25:00,35.26,35.26,35.25,35.25,33000.0,35.26,35.26,35.25,35.25,33000.0
2021-04-16 13:30:00,35.25,35.26,35.24,35.24,63000.0,35.25,35.26,35.24,35.24,63000.0
2021-04-16 13:35:00,35.25,35.26,35.23,35.23,113055.0,35.25,35.26,35.23,35.23,113055.0
2021-04-16 13:40:00,35.24,35.25,35.24,35.25,18000.0,35.24,35.25,35.24,35.25,18000.0
2021-04-16 13:45:00,35.23,35.26,35.23,35.24,31500.0,35.23,35.26,35.23,35.24,31500.0
2021-04-16 13:50:00,35.24,35.26,35.24,35.25,31500.0,35.24,35.26,35.24,35.25,31500.0
2021-04-16 13:55:00,35.25,35.25,35.24,35.25,19500.0,35.25,35.25,35.24,35.25,19500.0
2021-04-16 14:00:00,35.24,35.28,35.24,35.28,51390.0,35.24,35.28,35.24,35.28,51390.0
2021-04-16 14:05:00,35.27,35.28,35.22,35.22,90165.0,35.27,35.28,35.22,35.22,90165.0
2021-04-16 14:10:00,35.24,35.3,35.22,35.28,35340.0,35.24,35.3,35.22,35.28,35340.0
2021-04-16 14:15:00,35.29,35.29,35.27,35.29,12000.0,35.29,35.29,35.27,35.29,12000.0
2021-04-16 14:20:00,35.29,35.32,35.29,35.32,21000.0,35.29,35.32,35.29,35.32,21000.0
2021-04-16 14:25:00,35.32,35.32,35.26,35.27,13500.0,35.32,35.32,35.26,35.27,13500.0
2021-04-16 14:30:00,35.28,35.33,35.28,35.33,30210.0,35.28,35.33,35.28,35.33,30210.0
2021-04-16 14:35:00,35.34,35.35,35.32,35.33,26925.0,35.34,35.35,35.32,35.33,26925.0
2021-04-16 14:40:00,35.34,35.36,35.32,35.36,13500.0,35.34,35.36,35.32,35.36,13500.0
2021-04-16 14:45:00,35.36,35.39,35.35,35.38,36000.0,35.36,35.39,35.35,35.38,36000.0
2021-04-16 14:50:00,35.37,35.37,35.33,35.34,33000.0,35.37,35.37,35.33,35.34,33000.0
2021-04-16 14:55:00,35.32,35.39,35.32,35.38,40650.0,35.32,35.39,35.32,35.38,40650.0
2021-04-16 15:00:00,35.39,35.43,35.39,35.41,114045.0,35.39,35.43,35.39,35.41,114045.0
2021-04-16 15:05:00,35.4,35.48,35.4,35.46,65250.0,35.4,35.48,35.4,35.46,65250.0
2021-04-16 15:10:00,35.46,35.5,35.44,35.49,27000.0,35.46,35.5,35.44,35.49,27000.0
2021-04-16 15:15:00,35.48,35.49,35.44,35.46,379800.0,35.48,35.49,35.44,35.46,379800.0
2021-04-16 15:20:00,35.45,35.45,35.39,35.42,58860.0,35.45,35.45,35.39,35.42,58860.0
2021-04-16 15:25:00,35.43,35.48,35.42,35.48,238710.0,35.43,35.48,35.42,35.48,238710.0
2021-04-16 15:30:00,35.48,35.48,35.42,35.46,78000.0,35.48,35.48,35.42,35.46,78000.0
2021-04-16 15:35:00,35.45,35.48,35.44,35.45,76785.0,35.45,35.48,35.44,35.45,76785.0
2021-04-16 15:40:00,35.45,35.47,35.43,35.44,120450.0,35.45,35.47,35.43,35.44,120450.0
2021-04-16 15:45:00,35.44,35.48,35.43,35.47,99000.0,35.44,35.48,35.43,35.47,99000.0
2021-04-16 15:50:00,35.46,35.6,35.39,35.4,377175.0,35.46,35.6,35.39,35.4,377175.0
2021-04-16 15:55:00,35.38,35.39,35.33,35.34,617250.0,35.38,35.39,35.33,35.34,617250.0
2021-04-19 09:30:00,35.64,35.68,35.58,35.6,139095.0,35.64,35.68,35.58,35.6,139095.0
2021-04-19 09:35:00,35.56,35.56,35.46,35.5,37500.0,35.56,35.56,35.46,35.5,37500.0
2021-04-19 09:40:00,35.46,35.5,35.42,35.42,24000.0,35.46,35.5,35.42,35.42,24000.0
2021-04-19 09:45:00,35.43,35.64,35.43,35.61,86100.0,35.43,35.64,35.43,35.61,86100.0
2021-04-19 09:50:00,35.6,35.6,35.42,35.43,18000.0,35.6,35.6,35.42,35.43,18000.0
2021-04-19 09:55:00,35.43,35.51,35.43,35.51,13050.0,35.43,35.51,35.43,35.51,13050.0
2021-04-19 10:00:00,35.51,35.62,35.5,35.62,37500.0,35.51,35.62,35.5,35.62,37500.0
2021-04-19 10:05:00,35.62,35.69,35.6,35.67,65940.0,35.62,35.69,35.6,35.67,65940.0
2021-04-19 10:10:00,35.67,35.77,35.65,35.72,45615.0,35.67,35.77,35.65,35.72,45615.0
2021-04-19 10:15:00,35.72,35.8,35.71,35.8,21225.0,35.72,35.8,35.71,35.8,21225.0
2021-04-19 10:20:00,35.79,35.82,35.79,35.8,45060.0,35.79,35.82,35.79,35.8,45060.0
2021-04-19 10:25:00,35.79,35.82,35.75,35.81,71325.0,35.79,35.82,35.75,35.81,71325.0
2021-04-19 10:30:00,35.83,35.88,35.81,35.88,34005.0,35.83,35.88,35.81,35.88,34005.0
2021-04-19 10:35:00,35.86,35.9,35.86,35.9,36450.0,35.86,35.9,35.86,35.9,36450.0
2021-04-19 10:40:00,35.91,35.91,35.82,35.82,34920.0,35.91,35.91,35.82,35.82,34920.0
2021-04-19 10:45:00,35.82,35.86,35.82,35.86,20895.0,35.82,35.86,35.82,35.86,20895.0
2021-04-19 10:50:00,35.85,35.9,35.85,35.88,26160.0,35.85,35.9,35.85,35.88,26160.0
2021-04-19 10:55:00,35.88,35.91,35.88,35.91,37800.0,35.88,35.91,35.88,35.91,37800.0
2021-04-19 11:00:00,35.9,35.93,35.89,35.89,45000.0,35.9,35.93,35.89,35.89,45000.0
2021-04-19 11:05:00,35.87,35.9,35.87,35.89,31500.0,35.87,35.9,35.87,35.89,31500.0
2021-04-19 11:10:00,35.9,35.98,35.9,35.98,23310.0,35.9,35.98,35.9,35.98,23310.0
2021-04-19 11:15:00,35.98,35.99,35.95,35.98,27420.0,35.98,35.99,35.95,35.98,27420.0
2021-04-19 11:20:00,35.98,35.98,35.97,35.97,15000.0,35.98,35.98,35.97,35.97,15000.0
2021-04-19 11:25:00,35.94,35.96,35.93,35.95,57150.0,35.94,35.96,35.93,35.95,57150.0
2021-04-19 11:30:00,35.97,35.98,35.96,35.97,19500.0,35.97,35.98,35.96,35.97,19500.0
2021-04-19 11:35:00,35.97,35.98,35.93,35.93,18000.0,35.97,35.98,35.93,35.93,18000.0
2021-04-19 11:40:00,35.92,35.94,35.9,35.9,35175.0,35.92,35.94,35.9,35.9,35175.0
2021-04-19 11:45:00,35.87,35.92,35.86,35.92,19680.0,35.87,35.92,35.86,35.92,19680.0
2021-04-19 11:50:00,35.93,35.96,35.93,35.96,36000.0,35.93,35.96,35.93,35.96,36000.0
2021-04-19 11:55:00,35.96,35.99,35.92,35.99,50550.0,35.96,35.99,35.92,35.99,50550.0
2021-04-19 12:00:00,35.97,35.97,35.89,35.9,25500.0,35.97,35.97,35.89,35.9,25500.0
2021-04-19 12:05:00,35.9,35.96,35.89,35.96,21000.0,35.9,35.96,35.89,35.96,21000.0
2021-04-19 12:10:00,35.95,35.97,35.94,35.96,28500.0,35.95,35.97,35.94,35.96,28500.0
2021-04-19 12:15:00,35.96,35.98,35.96,35.98,39870.0,35.96,35.98,35.96,35.98,39870.0
2021-04-19 12:20:00,35.98,35.98,35.91,35.91,127350.0,35.98,35.98,35.91,35.91,127350.0
2021-04-19 12:25:00,35.9,35.9,35.85,35.87,9000.0,35.9,35.9,35.85,35.87,9000.0
2021-04-19 12:30:00,35.86,35.9,35.86,35.87,27135.0,35.86,35.9,35.86,35.87,27135.0
2021-04-19 12:35:00,35.87,35.87,35.81,35.81,9000.0,35.87,35.87,35.81,35.81,9000.0
2021-04-19 12:40:00,35.81,35.81,35.77,35.8,15000.0,35.81,35.81,35.77,35.8,15000.0
2021-04-19 12:45:00,35.79,35.82,35.78,35.81,19500.0,35.79,35.82,35.78,35.81,19500.0
2021-04-19 12:50:00,35.79,35.79,35.72,35.72,37290.0,35.79,35.79,35.72,35.72,37290.0
2021-04-19 12:55:00,35.73,35.74,35.72,35.72,28815.0,35.73,35.74,35.72,35.72,28815.0
2021-04-19 13:00:00,35.72,35.72,35.68,35.69,36000.0,35.72,35.72,35.68,35.69,36000.0
2021-04-19 13:05:00,35.68,35.72,35.68,35.69,58500.0,35.68,35.72,35.68,35.69,58500.0
2021-04-19 13:10:00,35.69,35.73,35.68,35.69,58500.0,35.69,35.73,35.68,35.69,58500.0
2021-04-19 13:15:00,35.7,35.78,35.7,35.77,96060.0,35.7,35.78,35.7,35.77,96060.0
2021-04-19 13:20:00,35.77,35.78,35.75,35.75,33000.0,35.77,35.78,35.75,35.75,33000.0
2021-04-19 13:25:00,35.74,35.74,35.7,35.71,22365.0,35.74,35.74,35.7,35.71,22365.0
2021-04-19 13:30:00,35.69,35.71,35.69,35.71,24000.0,35.69,35.71,35.69,35.71,24000.0
2021-04-19 13:35:00,35.69,35.69,35.65,35.66,28500.0,35.69,35.69,35.65,35.66,28500.0
2021-04-19 13:40:00,35.66,35.66,35.64,35.65,51915.0,35.66,35.66,35.64,35.65,51915.0
2021-04-19 13:45:00,35.63,35.63,35.59,35.59,25530.0,35.63,35.63,35.59,35.59,25530.0
2021-04-19 13:50:00,35.59,35.67,35.59,35.64,37500.0,35.59,35.67,35.59,35.64,37500.0
2021-04-19 13:55:00,35.66,35.66,35.62,35.62,19500.0,35.66,35.66,35.62,35.62,19500.0
2021-04-19 14:00:00,35.59,35.63,35.59,35.63,29370.0,35.59,35.63,35.59,35.63,29370.0
2021-04-19 14:05:00,35.63,35.64,35.63,35.63,6000.0,35.63,35.64,35.63,35.63,6000.0
2021-04-19 14:10:00,35.65,35.69,35.63,35.69,36165.0,35.65,35.69,35.63,35.69,36165.0
2021-04-19 14:15:00,35.69,35.73,35.69,35.71,40500.0,35.69,35.73,35.69,35.71,40500.0
2021-04-19 14:20:00,35.7,35.72,35.7,35.71,42000.0,35.7,35.72,35.7,35.71,42000.0
2021-04-19 14:25:00,35.71,35.73,35.71,35.73,7500.0,35.71,35.73,35.71,35.73,7500.0
2021-04-19 14:30:00,35.73,35.73,35.63,35.65,59055.0,35.73,35.73,35.63,35.65,59055.0
2021-04-19 14:35:00,35.66,35.7,35.65,35.69,34950.0,35.66,35.7,35.65,35.69,34950.0
2021-04-19 14:40:00,35.7,35.7,35.67,35.67,33945.0,35.7,35.7,35.67,35.67,33945.0
2021-04-19 14:45:00,35.67,35.73,35.67,35.69,47940.0,35.67,35.73,35.67,35.69,47940.0
2021-04-19 14:50:00,35.67,35.7,35.67,35.7,9000.0,35.67,35.7,35.67,35.7,9000.0
2021-04-19 14:55:00,35.7,35.7,35.66,35.66,26970.0,35.7,35.7,35.66,35.66,26970.0
2021-04-19 15:00:00,35.65,35.67,35.65,35.65,20235.0,35.65,35.67,35.65,35.65,20235.0
2021-04-19 15:05:00,35.65,35.66,35.61,35.62,18000.0,35.65,35.66,35.61,35.62,18000.0
2021-04-19 15:10:00,35.62,35.63,35.57,35.58,24000.0,35.62,35.63,35.57,35.58,24000.0
2021-04-19 15:15:00,35.59,35.63,35.56,35.61,39720.0,35.59,35.63,35.56,35.61,39720.0
2021-04-19 15:20:00,35.62,35.64,35.62,35.62,33000.0,35.62,35.64,35.62,35.62,33000.0
2021-04-19 15:25:00,35.65,35.65,35.62,35.64,18000.0,35.65,35.65,35.62,35.64,18000.0
2021-04-19 15:30:00,35.64,35.65,35.58,35.6,55875.0,35.64,35.65,35.58,35.6,55875.0
2021-04-19 15:35:00,35.6,35.62,35.59,35.62,34890.0,35.6,35.62,35.59,35.62,34890.0
2021-04-19 15:40:00,35.62,35.64,35.62,35.63,27000.0,35.62,35.64,35.62,35.63,27000.0
2021-04-19 15:45:00,35.64,35.64,35.59,35.59,33000.0,35.64,35.64,35.59,35.59,33000.0
2021-04-19 15:50:00,35.58,35.64,35.56,35.6,199110.0,35.58,35.64,35.56,35.6,199110.0
2021-04-19 15:55:00,35.57,35.61,35.56,35.61,283005.0,35.57,35.61,35.56,35.61,283005.0
2021-04-20 09:30:00,35.87,35.92,35.63,35.86,185205.0,35.87,35.92,35.63,35.86,185205.0
2021-04-20 09:35:00,35.78,35.88,35.74,35.88,123120.0,35.78,35.88,35.74,35.88,123120.0
2021-04-20 09:40:00,35.89,35.99,35.8,35.8,106845.0,35.89,35.99,35.8,35.8,106845.0
2021-04-20 09:45:00,35.71,35.72,35.71,35.72,4500.0,35.71,35.72,35.71,35.72,4500.0
2021-04-20 09:50:00,35.85,35.85,35.75,35.82,12000.0,35.85,35.85,35.75,35.82,12000.0
2021-04-20 09:55:00,35.81,35.88,35.81,35.88,14100.0,35.81,35.88,35.81,35.88,14100.0
2021-04-20 10:00:00,35.92,35.98,35.9,35.92,93045.0,35.92,35.98,35.9,35.92,93045.0
2021-04-20 10:05:00,35.88,35.95,35.87,35.93,280215.0,35.88,35.95,35.87,35.93,280215.0
2021-04-20 10:10:00,35.93,35.95,35.8,35.8,106500.0,35.93,35.95,35.8,35.8,106500.0
2021-04-20 10:15:00,35.79,35.79,35.72,35.73,99000.0,35.79,35.79,35.72,35.73,99000.0
2021-04-20 10:20:00,35.74,35.77,35.64,35.68,31425.0,35.74,35.77,35.64,35.68,31425.0
2021-04-20 10:25:00,35.67,35.67,35.61,35.62,30030.0,35.67,35.67,35.61,35.62,30030.0
2021-04-20 10:30:00,35.6,35.62,35.59,35.62,40665.0,35.6,35.62,35.59,35.62,40665.0
2021-04-20 10:35:00,35.62,35.72,35.62,35.71,24465.0,35.62,35.72,35.62,35.71,24465.0
2021-04-20 10:40:00,35.7,35.74,35.67,35.67,57000.0,35.7,35.74,35.67,35.67,57000.0
2021-04-20 10:45:00,35.65,35.66,35.58,35.58,38805.0,35.65,35.66,35.58,35.58,38805.0
2021-04-20 10:50:00,35.58,35.6,35.54,35.54,22800.0,35.58,35.6,35.54,35.54,22800.0
2021-04-20 10:55:00,35.56,35.61,35.56,35.58,49500.0,35.56,35.61,35.56,35.58,49500.0
2021-04-20 11:00:00,35.56,35.6,35.55,35.6,41235.0,35.56,35.6,35.55,35.6,41235.0
2021-04-20 11:05:00,35.6,35.68,35.6,35.62,54000.0,35.6,35.68,35.6,35.62,54000.0
2021-04-20 11:10:00,35.62,35.62,35.59,35.6,25125.0,35.62,35.62,35.59,35.6,25125.0
2021-04-20 11:15:00,35.61,35.68,35.57,35.67,64560.0,35.61,35.68,35.57,35.67,64560.0
2021-04-20 11:20:00,35.7,35.77,35.7,35.74,42660.0,35.7,35.77,35.7,35.74,42660.0
2021-04-20 11:25:00,35.77,35.83,35.77,35.78,49230.0,35.77,35.83,35.77,35.78,49230.0
2021-04-20 11:30:00,35.8,35.8,35.62,35.62,66705.0,35.8,35.8,35.62,35.62,66705.0
2021-04-20 11:35:00,35.59,35.62,35.55,35.56,27300.0,35.59,35.62,35.55,35.56,27300.0
2021-04-20 11:40:00,35.58,35.58,35.51,35.51,16590.0,35.58,35.58,35.51,35.51,16590.0
2021-04-20 11:45:00,35.51,35.57,35.48,35.48,22110.0,35.51,35.57,35.48,35.48,22110.0
2021-04-20 11:50:00,35.5,35.52,35.45,35.45,12720.0,35.5,35.52,35.45,35.45,12720.0
2021-04-20 11:55:00,35.46,35.51,35.46,35.49,34500.0,35.46,35.51,35.46,35.49,34500.0
2021-04-20 12:00:00,35.54,35.55,35.49,35.52,27000.0,35.54,35.55,35.49,35.52,27000.0
2021-04-20 12:05:00,35.52,35.53,35.51,35.53,24720.0,35.52,35.53,35.51,35.53,24720.0
2021-04-20 12:10:00,35.53,35.53,35.5,35.51,13500.0,35.53,35.53,35.5,35.51,13500.0
2021-04-20 12:15:00,35.52,35.6,35.52,35.6,32730.0,35.52,35.6,35.52,35.6,32730.0
2021-04-20 12:20:00,35.61,35.62,35.6,35.62,10500.0,35.61,35.62,35.6,35.62,10500.0
2021-04-20 12:25:00,35.62,35.65,35.6,35.6,37860.0,35.62,35.65,35.6,35.6,37860.0
2021-04-20 12:30:00,35.59,35.65,35.59,35.65,29850.0,35.59,35.65,35.59,35.65,29850.0
2021-04-20 12:35:00,35.65,35.67,35.64,35.64,21000.0,35.65,35.67,35.64,35.64,21000.0
2021-04-20 12:40:00,35.55,35.56,35.55,35.55,10500.0,35.55,35.56,35.55,35.55,10500.0
2021-04-20 12:45:00,35.55,35.55,35.52,35.54,15000.0,35.55,35.55,35.52,35.54,15000.0
2021-04-20 12:50:00,35.55,35.58,35.55,35.55,16500.0,35.55,35.58,35.55,35.55,16500.0
2021-04-20 12:55:00,35.57,35.58,35.56,35.56,21000.0,35.57,35.58,35.56,35.56,21000.0
2021-04-20 13:00:00,35.56,35.58,35.56,35.56,15000.0,35.56,35.58,35.56,35.56,15000.0
2021-04-20 13:05:00,35.57,35.58,35.53,35.54,32820.0,35.57,35.58,35.53,35.54,32820.0
2021-04-20 13:10:00,35.53,35.57,35.53,35.56,28500.0,35.53,35.57,35.53,35.56,28500.0
2021-04-20 13:15:00,35.56,35.57,35.54,35.55,20415.0,35.56,35.57,35.54,35.55,20415.0
2021-04-20 13:20:00,35.51,35.54,35.49,35.52,28500.0,35.51,35.54,35.49,35.52,28500.0
2021-04-20 13:25:00,35.52,35.52,35.51,35.51,7500.0,35.52,35.52,35.51,35.51,7500.0
2021-04-20 13:30:00,35.52,35.52,35.51,35.51,3000.0,35.52,35.52,35.51,35.51,3000.0
2021-04-20 13:35:00,35.5,35.53,35.5,35.52,20415.0,35.5,35.53,35.5,35.52,20415.0
2021-04-20 13:40:00,35.5,35.54,35.5,35.53,18000.0,35.5,35.54,35.5,35.53,18000.0
2021-04-20 13:45:00,35.53,35.55,35.52,35.54,25845.0,35.53,35.55,35.52,35.54,25845.0
2021-04-20 13:50:00,35.54,35.56,35.54,35.56,37500.0,35.54,35.56,35.54,35.56,37500.0
2021-04-20 13:55:00,35.54,35.55,35.53,35.55,18000.0,35.54,35.55,35.53,35.55,18000.0
2021-04-20 14:00:00,35.54,35.56,35.52,35.55,24000.0,35.54,35.56,35.52,35.55,24000.0
2021-04-20 14:05:00,35.58,35.58,35.58,35.58,6000.0,35.58,35.58,35.58,35.58,6000.0
2021-04-20 14:10:00,35.57,35.57,35.55,35.55,14565.0,35.57,35.57,35.55,35.55,14565.0
2021-04-20 14:15:00,35.55,35.57,35.55,35.57,27000.0,35.55,35.57,35.55,35.57,27000.0
2021-04-20 14:20:00,35.57,35.6,35.57,35.58,22425.0,35.57,35.6,35.57,35.58,22425.0
2021-04-20 14:25:00,35.57,35.58,35.56,35.58,13500.0,35.57,35.58,35.56,35.58,13500.0
2021-04-20 14:30:00,35.57,35.57,35.54,35.54,21390.0,35.57,35.57,35.54,35.54,21390.0
2021-04-20 14:35:00,35.54,35.56,35.54,35.54,21420.0,35.54,35.56,35.54,35.54,21420.0
2021-04-20 14:40:00,35.54,35.55,35.54,35.54,13500.0,35.54,35.55,35.54,35.54,13500.0
2021-04-20 14:45:00,35.54,35.57,35.54,35.57,43500.0,35.54,35.57,35.54,35.57,43500.0
2021-04-20 14:50:00,35.58,35.61,35.58,35.6,30900.0,35.58,35.61,35.58,35.6,30900.0
2021-04-20 14:55:00,35.6,35.61,35.59,35.59,31500.0,35.6,35.61,35.59,35.59,31500.0
2021-04-20 15:00:00,35.61,35.64,35.6,35.64,26460.0,35.61,35.64,35.6,35.64,26460.0
2021-04-20 15:05:00,35.64,35.68,35.64,35.68,152655.0,35.64,35.68,35.64,35.68,152655.0
2021-04-20 15:10:00,35.68,35.69,35.67,35.69,25500.0,35.68,35.69,35.67,35.69,25500.0
2021-04-20 15:15:00,35.7,35.71,35.7,35.7,44580.0,35.7,35.71,35.7,35.7,44580.0
2021-04-20 15:20:00,35.7,35.7,35.65,35.66,267900.0,35.7,35.7,35.65,35.66,267900.0
2021-04-20 15:25:00,35.66,35.66,35.63,35.64,19500.0,35.66,35.66,35.63,35.64,19500.0
2021-04-20 15:30:00,35.64,35.66,35.63,35.65,25650.0,35.64,35.66,35.63,35.65,25650.0
2021-04-20 15:35:00,35.65,35.67,35.64,35.66,48315.0,35.65,35.67,35.64,35.66,48315.0
2021-04-20 15:40:00,35.67,35.73,35.67,35.73,24000.0,35.67,35.73,35.67,35.73,24000.0
2021-04-20 15:45:00,35.74,35.74,35.72,35.73,132570.0,35.74,35.74,35.72,35.73,132570.0
2021-04-20 15:50:00,35.74,35.79,35.69,35.78,151695.0,35.74,35.79,35.69,35.78,151695.0
2021-04-20 15:55:00,35.77,35.78,35.73,35.75,429750.0,35.77,35.78,35.73,35.75,429750.0
2021-04-21 09:30:00,35.74,35.79,35.63,35.68,129960.0,35.74,35.79,35.63,35.68,129960.0
2021-04-21 09:35:00,35.63,35.64,35.59,35.6,34380.0,35.63,35.64,35.59,35.6,34380.0
2021-04-21 09:40:00,35.64,35.75,35.62,35.71,42000.0,35.64,35.75,35.62,35.71,42000.0
2021-04-21 09:45:00,35.67,35.74,35.67,35.69,19830.0,35.67,35.74,35.67,35.69,19830.0
2021-04-21 09:50:00,35.69,35.73,35.66,35.73,25500.0,35.69,35.73,35.66,35.73,25500.0
2021-04-21 09:55:00,35.67,35.76,35.67,35.7,27000.0,35.67,35.76,35.67,35.7,27000.0
2021-04-21 10:00:00,35.74,35.75,35.67,35.7,61200.0,35.74,35.75,35.67,35.7,61200.0
2021-04-21 10:05:00,35.72,35.72,35.62,35.62,28500.0,35.72,35.72,35.62,35.62,28500.0
2021-04-21 10:10:00,35.64,35.69,35.62,35.69,16500.0,35.64,35.69,35.62,35.69,16500.0
2021-04-21 10:15:00,35.67,35.76,35.67,35.73,49170.0,35.67,35.76,35.67,35.73,49170.0
2021-04-21 10:20:00,35.73,35.75,35.72,35.72,10500.0,35.73,35.75,35.72,35.72,10500.0
2021-04-21 10:25:00,35.76,35.76,35.68,35.68,34740.0,35.76,35.76,35.68,35.68,34740.0
2021-04-21 10:30:00,35.68,35.73,35.68,35.69,19425.0,35.68,35.73,35.68,35.69,19425.0
2021-04-21 10:35:00,35.71,35.73,35.7,35.73,40500.0,35.71,35.73,35.7,35.73,40500.0
2021-04-21 10:40:00,35.73,35.76,35.73,35.75,129150.0,35.73,35.76,35.73,35.75,129150.0
2021-04-21 10:45:00,35.75,35.81,35.74,35.79,304635.0,35.75,35.81,35.74,35.79,304635.0
2021-04-21 10:50:00,35.79,35.83,35.73,35.73,99015.0,35.79,35.83,35.73,35.73,99015.0
2021-04-21 10:55:00,35.72,35.73,35.7,35.73,13500.0,35.72,35.73,35.7,35.73,13500.0
2021-04-21 11:00:00,35.75,35.83,35.73,35.83,16635.0,35.75,35.83,35.73,35.83,16635.0
2021-04-21 11:05:00,35.84,35.84,35.78,35.81,15000.0,35.84,35.84,35.78,35.81,15000.0
2021-04-21 11:10:00,35.81,35.81,35.79,35.79,6000.0,35.81,35.81,35.79,35.79,6000.0
2021-04-21 11:15:00,35.78,35.8,35.78,35.8,7500.0,35.78,35.8,35.78,35.8,7500.0
2021-04-21 11:20:00,35.77,35.79,35.75,35.79,18345.0,35.77,35.79,35.75,35.79,18345.0
2021-04-21 11:25:00,35.78,35.81,35.77,35.79,13635.0,35.78,35.81,35.77,35.79,13635.0
2021-04-21 11:30:00,35.82,35.82,35.79,35.79,7500.0,35.82,35.82,35.79,35.79,7500.0
2021-04-21 11:35:00,35.79,35.82,35.76,35.79,24000.0,35.79,35.82,35.76,35.79,24000.0
2021-04-21 11:40:00,35.78,35.8,35.77,35.79,9000.0,35.78,35.8,35.77,35.79,9000.0
2021-04-21 11:45:00,35.77,35.79,35.77,35.79,13500.0,35.77,35.79,35.77,35.79,13500.0
2021-04-21 11:50:00,35.79,35.79,35.76,35.76,12240.0,35.79,35.79,35.76,35.76,12240.0
2021-04-21 11:55:00,35.77,35.78,35.74,35.74,19500.0,35.77,35.78,35.74,35.74,19500.0
2021-04-21 12:00:00,35.72,35.74,35.72,35.72,15525.0,35.72,35.74,35.72,35.72,15525.0
2021-04-21 12:05:00,35.71,35.72,35.71,35.72,7500.0,35.71,35.72,35.71,35.72,7500.0
2021-04-21 12:10:00,35.72,35.74,35.72,35.74,20625.0,35.72,35.74,35.72,35.74,20625.0
2021-04-21 12:15:00,35.73,35.75,35.73,35.75,31080.0,35.73,35.75,35.73,35.75,31080.0
2021-04-21 12:20:00,35.75,35.75,35.74,35.74,11250.0,35.75,35.75,35.74,35.74,11250.0
2021-04-21 12:25:00,35.73,35.73,35.7,35.7,15450.0,35.73,35.73,35.7,35.7,15450.0
2021-04-21 12:30:00,35.69,35.69,35.69,35.69,1500.0,35.69,35.69,35.69,35.69,1500.0
2021-04-21 12:35:00,35.68,35.71,35.68,35.71,13380.0,35.68,35.71,35.68,35.71,13380.0
2021-04-21 12:40:00,35.72,35.77,35.72,35.77,19845.0,35.72,35.77,35.72,35.77,19845.0
2021-04-21 12:45:00,35.79,35.83,35.79,35.82,26475.0,35.79,35.83,35.79,35.82,26475.0
2021-04-21 12:50:00,35.82,35.82,35.82,35.82,4500.0,35.82,35.82,35.82,35.82,4500.0
2021-04-21 12:55:00,35.82,35.85,35.82,35.85,10515.0,35.82,35.85,35.82,35.85,10515.0
2021-04-21 13:00:00,35.84,35.85,35.78,35.79,16500.0,35.84,35.85,35.78,35.79,16500.0
2021-04-21 13:05:00,35.76,35.81,35.76,35.8,10785.0,35.76,35.81,35.76,35.8,10785.0
2021-04-21 13:10:00,35.8,35.8,35.79,35.79,7680.0,35.8,35.8,35.79,35.79,7680.0
2021-04-21 13:15:00,35.8,35.82,35.8,35.8,18000.0,35.8,35.82,35.8,35.8,18000.0
2021-04-21 13:20:00,35.8,35.82,35.8,35.82,15000.0,35.8,35.82,35.8,35.82,15000.0
2021-04-21 13:25:00,35.84,35.87,35.84,35.87,10500.0,35.84,35.87,35.84,35.87,10500.0
2021-04-21 13:30:00,35.87,35.89,35.86,35.86,15000.0,35.87,35.89,35.86,35.86,15000.0
2021-04-21 13:35:00,35.85,35.86,35.84,35.85,15000.0,35.85,35.86,35.84,35.85,15000.0
2021-04-21 13:40:00,35.86,35.86,35.84,35.84,22500.0,35.86,35.86,35.84,35.84,22500.0
2021-04-21 13:45:00,35.86,35.86,35.81,35.81,4500.0,35.86,35.86,35.81,35.81,4500.0
2021-04-21 13:50:00,35.79,35.8,35.75,35.75,21765.0,35.79,35.8,35.75,35.75,21765.0
2021-04-21 13:55:00,35.75,35.77,35.72,35.75,15000.0,35.75,35.77,35.72,35.75,15000.0
2021-04-21 14:00:00,35.74,35.78,35.74,35.77,44235.0,35.74,35.78,35.74,35.77,44235.0
2021-04-21 14:05:00,35.77,35.77,35.75,35.76,39000.0,35.77,35.77,35.75,35.76,39000.0
2021-04-21 14:10:00,35.74,35.76,35.74,35.76,24000.0,35.74,35.76,35.74,35.76,24000.0
2021-04-21 14:15:00,35.75,35.76,35.74,35.74,13500.0,35.75,35.76,35.74,35.74,13500.0
2021-04-21 14:20:00,35.75,35.75,35.75,35.75,7500.0,35.75,35.75,35.75,35.75,7500.0
2021-04-21 14:25:00,35.75,35.75,35.73,35.73,6000.0,35.75,35.75,35.73,35.73,6000.0
2021-04-21 14:30:00,35.74,35.74,35.73,35.74,9000.0,35.74,35.74,35.73,35.74,9000.0
2021-04-21 14:35:00,35.74,35.74,35.72,35.73,22500.0,35.74,35.74,35.72,35.73,22500.0
2021-04-21 14:40:00,35.73,35.74,35.72,35.72,9000.0,35.73,35.74,35.72,35.72,9000.0
2021-04-21 14:45:00,35.69,35.69,35.69,35.69,3000.0,35.69,35.69,35.69,35.69,3000.0
2021-04-21 14:50:00,35.71,35.71,35.67,35.67,15000.0,35.71,35.71,35.67,35.67,15000.0
2021-04-21 14:55:00,35.66,35.69,35.66,35.68,12000.0,35.66,35.69,35.66,35.68,12000.0
2021-04-21 15:00:00,35.68,35.69,35.66,35.67,18000.0,35.68,35.69,35.66,35.67,18000.0
2021-04-21 15:05:00,35.67,35.67,35.66,35.67,13440.0,35.67,35.67,35.66,35.67,13440.0
2021-04-21 15:10:00,35.66,35.66,35.63,35.65,33405.0,35.66,35.66,35.63,35.65,33405.0
2021-04-21 15:15:00,35.64,35.64,35.6,35.61,40470.0,35.64,35.64,35.6,35.61,40470.0
2021-04-21 15:20:00,35.62,35.62,35.6,35.6,10500.0,35.62,35.62,35.6,35.6,10500.0
2021-04-21 15:25:00,35.61,35.62,35.59,35.62,45150.0,35.61,35.62,35.59,35.62,45150.0
2021-04-21 15:30:00,35.62,35.68,35.62,35.68,87120.0,35.62,35.68,35.62,35.68,87120.0
2021-04-21 15:35:00,35.68,35.69,35.65,35.65,32535.0,35.68,35.69,35.65,35.65,32535.0
2021-04-21 15:40:00,35.65,35.66,35.59,35.59,53790.0,35.65,35.66,35.59,35.59,53790.0
2021-04-21 15:45:00,35.61,35.62,35.59,35.61,67500.0,35.61,35.62,35.59,35.61,67500.0
2021-04-21 15:50:00,35.62,35.66,35.6,35.61,104955.0,35.62,35.66,35.6,35.61,104955.0
2021-04-21 15:55:00,35.61,35.61,35.52,35.54,238005.0,35.61,35.61,35.52,35.54,238005.0
2021-04-22 09:30:00,35.55,35.55,35.5,35.5,74055.0,35.55,35.55,35.5,35.5,74055.0
2021-04-22 09:35:00,35.47,35.57,35.45,35.57,14730.0,35.47,35.57,35.45,35.57,14730.0
2021-04-22 09:40:00,35.57,35.59,35.5,35.57,74055.0,35.57,35.59,35.5,35.57,74055.0
2021-04-22 09:45:00,35.57,35.62,35.54,35.59,45000.0,35.57,35.62,35.54,35.59,45000.0
2021-04-22 09:50:00,35.57,35.59,35.56,35.56,7500.0,35.57,35.59,35.56,35.56,7500.0
2021-04-22 09:55:00,35.56,35.56,35.5,35.5,15345.0,35.56,35.56,35.5,35.5,15345.0
2021-04-22 10:00:00,35.5,35.5,35.35,35.35,32910.0,35.5,35.5,35.35,35.35,32910.0
2021-04-22 10:05:00,35.38,35.44,35.35,35.44,30075.0,35.38,35.44,35.35,35.44,30075.0
2021-04-22 10:10:00,35.44,35.47,35.43,35.43,18030.0,35.44,35.47,35.43,35.43,18030.0
2021-04-22 10:15:00,35.43,35.47,35.43,35.47,25500.0,35.43,35.47,35.43,35.47,25500.0
2021-04-22 10:20:00,35.43,35.43,35.41,35.41,9000.0,35.43,35.43,35.41,35.41,9000.0
2021-04-22 10:25:00,35.41,35.43,35.37,35.41,9000.0,35.41,35.43,35.37,35.41,9000.0
2021-04-22 10:30:00,35.38,35.4,35.33,35.33,28500.0,35.38,35.4,35.33,35.33,28500.0
2021-04-22 10:35:00,35.33,35.33,35.3,35.31,17460.0,35.33,35.33,35.3,35.31,17460.0
2021-04-22 10:40:00,35.31,35.33,35.23,35.25,31500.0,35.31,35.33,35.23,35.25,31500.0
2021-04-22 10:45:00,35.25,35.27,35.24,35.26,13500.0,35.25,35.27,35.24,35.26,13500.0
2021-04-22 10:50:00,35.26,35.29,35.26,35.28,26820.0,35.26,35.29,35.26,35.28,26820.0
2021-04-22 10:55:00,35.26,35.32,35.26,35.32,13500.0,35.26,35.32,35.26,35.32,13500.0
2021-04-22 11:00:00,35.36,35.4,35.35,35.4,18150.0,35.36,35.4,35.35,35.4,18150.0
2021-04-22 11:05:00,35.38,35.38,35.31,35.33,24645.0,35.38,35.38,35.31,35.33,24645.0
2021-04-22 11:10:00,35.34,35.47,35.34,35.47,24000.0,35.34,35.47,35.34,35.47,24000.0
2021-04-22 11:15:00,35.45,35.48,35.45,35.48,4500.0,35.45,35.48,35.45,35.48,4500.0
2021-04-22 11:20:00,35.49,35.49,35.44,35.45,18735.0,35.49,35.49,35.44,35.45,18735.0
2021-04-22 11:25:00,35.45,35.48,35.45,35.46,16980.0,35.45,35.48,35.45,35.46,16980.0
2021-04-22 11:30:00,35.45,35.48,35.45,35.47,17805.0,35.45,35.48,35.45,35.47,17805.0
2021-04-22 11:35:00,35.49,35.53,35.47,35.53,49500.0,35.49,35.53,35.47,35.53,49500.0
2021-04-22 11:40:00,35.53,35.53,35.49,35.49,9000.0,35.53,35.53,35.49,35.49,9000.0
2021-04-22 11:45:00,35.48,35.48,35.47,35.47,3000.0,35.48,35.48,35.47,35.47,3000.0
2021-04-22 11:50:00,35.49,35.51,35.48,35.51,22815.0,35.49,35.51,35.48,35.51,22815.0
2021-04-22 11:55:00,35.49,35.52,35.48,35.49,22500.0,35.49,35.52,35.48,35.49,22500.0
2021-04-22 12:00:00,35.47,35.47,35.41,35.41,6000.0,35.47,35.47,35.41,35.41,6000.0
2021-04-22 12:05:00,35.41,35.44,35.41,35.44,6000.0,35.41,35.44,35.41,35.44,6000.0
2021-04-22 12:10:00,35.44,35.45,35.43,35.45,16500.0,35.44,35.45,35.43,35.45,16500.0
2021-04-22 12:15:00,35.46,35.46,35.45,35.45,10500.0,35.46,35.46,35.45,35.45,10500.0
2021-04-22 12:20:00,35.44,35.44,35.44,35.44,2550.0,35.44,35.44,35.44,35.44,2550.0
2021-04-22 12:25:00,35.44,35.46,35.42,35.46,22500.0,35.44,35.46,35.42,35.46,22500.0
2021-04-22 12:30:00,35.45,35.45,35.45,35.45,6705.0,35.45,35.45,35.45,35.45,6705.0
2021-04-22 12:35:00,35.45,35.45,35.44,35.45,12000.0,35.45,35.45,35.44,35.45,12000.0
2021-04-22 12:40:00,35.44,35.45,35.42,35.42,12000.0,35.44,35.45,35.42,35.42,12000.0
2021-04-22 12:45:00,35.43,35.43,35.43,35.43,1500.0,35.43,35.43,35.43,35.43,1500.0
2021-04-22 12:50:00,35.44,35.46,35.44,35.46,7500.0,35.44,35.46,35.44,35.46,7500.0
2021-04-22 12:55:00,35.47,35.55,35.46,35.51,34950.0,35.47,35.55,35.46,35.51,34950.0
2021-04-22 13:00:00,35.51,35.53,35.5,35.51,25875.0,35.51,35.53,35.5,35.51,25875.0
2021-04-22 13:05:00,35.5,35.5,35.37,35.37,24000.0,35.5,35.5,35.37,35.37,24000.0
2021-04-22 13:10:00,35.39,35.39,35.28,35.36,24000.0,35.39,35.39,35.28,35.36,24000.0
2021-04-22 13:15:00,35.33,35.34,35.3,35.3,31500.0,35.33,35.34,35.3,35.3,31500.0
2021-04-22 13:20:00,35.31,35.33,35.3,35.33,6000.0,35.31,35.33,35.3,35.33,6000.0
2021-04-22 13:25:00,35.36,35.36,35.33,35.35,7500.0,35.36,35.36,35.33,35.35,7500.0
2021-04-22 13:30:00,35.34,35.38,35.34,35.37,16575.0,35.34,35.38,35.34,35.37,16575.0
2021-04-22 13:35:00,35.38,35.38,35.35,35.35,22500.0,35.38,35.38,35.35,35.35,22500.0
2021-04-22 13:40:00,35.33,35.35,35.31,35.32,22500.0,35.33,35.35,35.31,35.32,22500.0
2021-04-22 13:45:00,35.29,35.33,35.29,35.29,13500.0,35.29,35.33,35.29,35.29,13500.0
2021-04-22 13:50:00,35.28,35.31,35.24,35.24,10500.0,35.28,35.31,35.24,35.24,10500.0
2021-04-22 13:55:00,35.23,35.25,35.21,35.21,31680.0,35.23,35.25,35.21,35.21,31680.0
2021-04-22 14:00:00,35.2,35.2,35.13,35.14,85740.0,35.2,35.2,35.13,35.14,85740.0
2021-04-22 14:05:00,35.14,35.2,35.13,35.19,33555.0,35.14,35.2,35.13,35.19,33555.0
2021-04-22 14:10:00,35.19,35.2,35.14,35.17,36045.0,35.19,35.2,35.14,35.17,36045.0
2021-04-22 14:15:00,35.19,35.23,35.17,35.23,21615.0,35.19,35.23,35.17,35.23,21615.0
2021-04-22 14:20:00,35.24,35.25,35.23,35.25,18000.0,35.24,35.25,35.23,35.25,18000.0
2021-04-22 14:25:00,35.26,35.29,35.26,35.29,24000.0,35.26,35.29,35.26,35.29,24000.0
2021-04-22 14:30:00,35.3,35.31,35.25,35.27,63750.0,35.3,35.31,35.25,35.27,63750.0
2021-04-22 14:35:00,35.27,35.29,35.26,35.27,16815.0,35.27,35.29,35.26,35.27,16815.0
2021-04-22 14:40:00,35.27,35.29,35.24,35.29,48690.0,35.27,35.29,35.24,35.29,48690.0
2021-04-22 14:45:00,35.28,35.28,35.23,35.28,56910.0,35.28,35.28,35.23,35.28,56910.0
2021-04-22 14:50:00,35.28,35.29,35.25,35.29,24900.0,35.28,35.29,35.25,35.29,24900.0
2021-04-22 14:55:00,35.29,35.31,35.27,35.28,23325.0,35.29,35.31,35.27,35.28,23325.0
2021-04-22 15:00:00,35.27,35.3,35.26,35.3,13500.0,35.27,35.3,35.26,35.3,13500.0
2021-04-22 15:05:00,35.29,35.29,35.26,35.26,4500.0,35.29,35.29,35.26,35.26,4500.0
2021-04-22 15:10:00,35.24,35.26,35.24,35.24,18000.0,35.24,35.26,35.24,35.24,18000.0
2021-04-22 15:15:00,35.26,35.27,35.24,35.26,18000.0,35.26,35.27,35.24,35.26,18000.0
2021-04-22 15:20:00,35.24,35.24,35.21,35.22,25500.0,35.24,35.24,35.21,35.22,25500.0
2021-04-22 15:25:00,35.24,35.26,35.24,35.26,22155.0,35.24,35.26,35.24,35.26,22155.0
2021-04-22 15:30:00,35.27,35.28,35.26,35.27,24000.0,35.27,35.28,35.26,35.27,24000.0
2021-04-22 15:35:00,35.28,35.29,35.26,35.29,41610.0,35.28,35.29,35.26,35.29,41610.0
2021-04-22 15:40:00,35.28,35.33,35.28,35.32,26220.0,35.28,35.33,35.28,35.32,26220.0
2021-04-22 15:45:00,35.34,35.35,35.29,35.29,36030.0,35.34,35.35,35.29,35.29,36030.0
2021-04-22 15:50:00,35.27,35.37,35.25,35.26,173505.0,35.27,35.37,35.25,35.26,173505.0
2021-04-22 15:55:00,35.28,35.34,35.28,35.31,307530.0,35.28,35.34,35.28,35.31,307530.0
2021-04-23 09:30:00,35.4,35.43,35.27,35.27,109335.0,35.4,35.43,35.27,35.27,109335.0
2021-04-23 09:35:00,35.37,35.37,35.16,35.19,13500.0,35.37,35.37,35.16,35.19,13500.0
2021-04-23 09:40:00,35.14,35.18,35.14,35.18,10500.0,35.14,35.18,35.14,35.18,10500.0
2021-04-23 09:45:00,35.15,35.16,35.09,35.12,55035.0,35.15,35.16,35.09,35.12,55035.0
2021-04-23 09:50:00,35.13,35.16,35.08,35.08,45060.0,35.13,35.16,35.08,35.08,45060.0
2021-04-23 09:55:00,35.11,35.11,35.07,35.08,17370.0,35.11,35.11,35.07,35.08,17370.0
2021-04-23 10:00:00,35.1,35.16,35.1,35.14,25935.0,35.1,35.16,35.1,35.14,25935.0
2021-04-23 10:05:00,35.14,35.2,35.14,35.17,22500.0,35.14,35.2,35.14,35.17,22500.0
2021-04-23 10:10:00,35.19,35.19,35.15,35.15,17430.0,35.19,35.19,35.15,35.15,17430.0
2021-04-23 10:15:00,35.15,35.15,35.11,35.12,27150.0,35.15,35.15,35.11,35.12,27150.0
2021-04-23 10:20:00,35.13,35.13,35.06,35.11,30405.0,35.13,35.13,35.06,35.11,30405.0
2021-04-23 10:25:00,35.1,35.12,35.09,35.1,24195.0,35.1,35.12,35.09,35.1,24195.0
2021-04-23 10:30:00,35.1,35.26,35.1,35.26,7500.0,35.1,35.26,35.1,35.26,7500.0
2021-04-23 10:35:00,35.32,35.33,35.32,35.33,6750.0,35.32,35.33,35.32,35.33,6750.0
2021-04-23 10:40:00,35.34,35.43,35.34,35.43,33000.0,35.34,35.43,35.34,35.43,33000.0
2021-04-23 10:45:00,35.43,35.51,35.43,35.51,16500.0,35.43,35.51,35.43,35.51,16500.0
2021-04-23 10:50:00,35.49,35.5,35.46,35.48,27000.0,35.49,35.5,35.46,35.48,27000.0
2021-04-23 10:55:00,35.51,35.56,35.49,35.54,25500.0,35.51,35.56,35.49,35.54,25500.0
2021-04-23 11:00:00,35.53,35.55,35.47,35.5,23805.0,35.53,35.55,35.47,35.5,23805.0
2021-04-23 11:05:00,35.52,35.52,35.51,35.52,27180.0,35.52,35.52,35.51,35.52,27180.0
2021-04-23 11:10:00,35.53,35.57,35.53,35.56,22695.0,35.53,35.57,35.53,35.56,22695.0
2021-04-23 11:15:00,35.58,35.58,35.52,35.52,21765.0,35.58,35.58,35.52,35.52,21765.0
2021-04-23 11:20:00,35.52,35.55,35.52,35.54,17520.0,35.52,35.55,35.52,35.54,17520.0
2021-04-23 11:25:00,35.55,35.61,35.55,35.61,28110.0,35.55,35.61,35.55,35.61,28110.0
2021-04-23 11:30:00,35.61,35.61,35.57,35.6,21555.0,35.61,35.61,35.57,35.6,21555.0
2021-04-23 11:35:00,35.61,35.61,35.56,35.56,24195.0,35.61,35.61,35.56,35.56,24195.0
2021-04-23 11:40:00,35.57,35.59,35.57,35.59,14745.0,35.57,35.59,35.57,35.59,14745.0
2021-04-23 11:45:00,35.6,35.63,35.6,35.62,25500.0,35.6,35.63,35.6,35.62,25500.0
2021-04-23 11:50:00,35.61,35.66,35.6,35.66,34140.0,35.61,35.66,35.6,35.66,34140.0
2021-04-23 11:55:00,35.66,35.67,35.63,35.66,30000.0,35.66,35.67,35.63,35.66,30000.0
2021-04-23 12:00:00,35.67,35.7,35.65,35.65,16500.0,35.67,35.7,35.65,35.65,16500.0
2021-04-23 12:05:00,35.65,35.66,35.65,35.66,9000.0,35.65,35.66,35.65,35.66,9000.0
2021-04-23 12:10:00,35.67,35.67,35.63,35.66,13500.0,35.67,35.67,35.63,35.66,13500.0
2021-04-23 12:15:00,35.68,35.7,35.67,35.68,16500.0,35.68,35.7,35.67,35.68,16500.0
2021-04-23 12:20:00,35.69,35.69,35.63,35.63,6000.0,35.69,35.69,35.63,35.63,6000.0
2021-04-23 12:25:00,35.62,35.63,35.6,35.61,16500.0,35.62,35.63,35.6,35.61,16500.0
2021-04-23 12:30:00,35.59,35.59,35.57,35.59,18000.0,35.59,35.59,35.57,35.59,18000.0
2021-04-23 12:35:00,35.6,35.6,35.58,35.58,12000.0,35.6,35.6,35.58,35.58,12000.0
2021-04-23 12:40:00,35.62,35.63,35.62,35.63,6000.0,35.62,35.63,35.62,35.63,6000.0
2021-04-23 12:45:00,35.62,35.67,35.61,35.67,13500.0,35.62,35.67,35.61,35.67,13500.0
2021-04-23 12:50:00,35.68,35.68,35.66,35.66,4500.0,35.68,35.68,35.66,35.66,4500.0
2021-04-23 12:55:00,35.67,35.67,35.64,35.64,6000.0,35.67,35.67,35.64,35.64,6000.0
2021-04-23 13:00:00,35.64,35.64,35.64,35.64,1500.0,35.64,35.64,35.64,35.64,1500.0
2021-04-23 13:05:00,35.63,35.64,35.62,35.62,16830.0,35.63,35.64,35.62,35.62,16830.0
2021-04-23 13:10:00,35.62,35.65,35.62,35.65,7500.0,35.62,35.65,35.62,35.65,7500.0
2021-04-23 13:15:00,35.66,35.66,35.62,35.62,7500.0,35.66,35.66,35.62,35.62,7500.0
2021-04-23 13:20:00,35.64,35.64,35.63,35.64,8085.0,35.64,35.64,35.63,35.64,8085.0
2021-04-23 13:25:00,35.65,35.66,35.64,35.66,16770.0,35.65,35.66,35.64,35.66,16770.0
2021-04-23 13:30:00,35.65,35.66,35.65,35.66,7500.0,35.65,35.66,35.65,35.66,7500.0
2021-04-23 13:35:00,35.67,35.68,35.66,35.66,21000.0,35.67,35.68,35.66,35.66,21000.0
2021-04-23 13:40:00,35.66,35.7,35.66,35.68,35880.0,35.66,35.7,35.66,35.68,35880.0
2021-04-23 13:45:00,35.7,35.7,35.69,35.69,12240.0,35.7,35.7,35.69,35.69,12240.0
2021-04-23 13:50:00,35.69,35.71,35.67,35.68,19125.0,35.69,35.71,35.67,35.68,19125.0
2021-04-23 13:55:00,35.68,35.7,35.68,35.7,17700.0,35.68,35.7,35.68,35.7,17700.0
2021-04-23 14:00:00,35.7,35.7,35.67,35.69,31860.0,35.7,35.7,35.67,35.69,31860.0
2021-04-23 14:05:00,35.69,35.71,35.68,35.69,25500.0,35.69,35.71,35.68,35.69,25500.0
2021-04-23 14:10:00,35.69,35.7,35.66,35.66,16500.0,35.69,35.7,35.66,35.66,16500.0
2021-04-23 14:15:00,35.67,35.67,35.65,35.65,21000.0,35.67,35.67,35.65,35.65,21000.0
2021-04-23 14:20:00,35.63,35.64,35.61,35.64,32250.0,35.63,35.64,35.61,35.64,32250.0
2021-04-23 14:25:00,35.64,35.64,35.63,35.63,7500.0,35.64,35.64,35.63,35.63,7500.0
2021-04-23 14:30:00,35.66,35.66,35.65,35.65,9000.0,35.66,35.66,35.65,35.65,9000.0
2021-04-23 14:35:00,35.65,35.65,35.6,35.6,19500.0,35.65,35.65,35.6,35.6,19500.0
2021-04-23 14:40:00,35.63,35.66,35.63,35.66,61500.0,35.63,35.66,35.63,35.66,61500.0
2021-04-23 14:45:00,35.67,35.68,35.65,35.65,36000.0,35.67,35.68,35.65,35.65,36000.0
2021-04-23 14:50:00,35.64,35.67,35.64,35.67,27000.0,35.64,35.67,35.64,35.67,27000.0
2021-04-23 14:55:00,35.68,35.69,35.66,35.66,47505.0,35.68,35.69,35.66,35.66,47505.0
2021-04-23 15:00:00,35.65,35.69,35.65,35.67,17010.0,35.65,35.69,35.65,35.67,17010.0
2021-04-23 15:05:00,35.66,35.69,35.66,35.68,33900.0,35.66,35.69,35.66,35.68,33900.0
2021-04-23 15:10:00,35.69,35.69,35.67,35.68,23655.0,35.69,35.69,35.67,35.68,23655.0
2021-04-23 15:15:00,35.69,35.7,35.67,35.67,90030.0,35.69,35.7,35.67,35.67,90030.0
2021-04-23 15:20:00,35.68,35.71,35.68,35.71,19500.0,35.68,35.71,35.68,35.71,19500.0
2021-04-23 15:25:00,35.7,35.75,35.7,35.71,36450.0,35.7,35.75,35.7,35.71,36450.0
2021-04-23 15:30:00,35.7,35.73,35.7,35.73,25500.0,35.7,35.73,35.7,35.73,25500.0
2021-04-23 15:35:00,35.77,35.78,35.73,35.73,36540.0,35.77,35.78,35.73,35.73,36540.0
2021-04-23 15:40:00,35.73,35.74,35.72,35.72,17565.0,35.73,35.74,35.72,35.72,17565.0
2021-04-23 15:45:00,35.73,35.74,35.69,35.7,51000.0,35.73,35.74,35.69,35.7,51000.0
2021-04-23 15:50:00,35.69,35.7,35.58,35.59,135615.0,35.69,35.7,35.58,35.59,135615.0
2021-04-23 15:55:00,35.6,35.6,35.5,35.51,200190.0,35.6,35.6,35.5,35.51,200190.0
2021-04-26 09:30:00,35.39,35.45,35.18,35.2,138825.0,35.39,35.45,35.18,35.2,138825.0
2021-04-26 09:35:00,35.32,35.36,35.21,35.31,47895.0,35.32,35.36,35.21,35.31,47895.0
2021-04-26 09:40:00,35.3,35.3,35.15,35.17,30450.0,35.3,35.3,35.15,35.17,30450.0
2021-04-26 09:45:00,35.19,35.19,35.13,35.17,35595.0,35.19,35.19,35.13,35.17,35595.0
2021-04-26 09:50:00,35.17,35.17,35.11,35.14,9240.0,35.17,35.17,35.11,35.14,9240.0
2021-04-26 09:55:00,35.12,35.21,35.12,35.21,13500.0,35.12,35.21,35.12,35.21,13500.0
2021-04-26 10:00:00,35.23,35.25,35.19,35.23,27795.0,35.23,35.25,35.19,35.23,27795.0
2021-04-26 10:05:00,35.24,35.27,35.21,35.27,13500.0,35.24,35.27,35.21,35.27,13500.0
2021-04-26 10:10:00,35.25,35.3,35.25,35.29,15765.0,35.25,35.3,35.25,35.29,15765.0
2021-04-26 10:15:00,35.29,35.29,35.25,35.27,18285.0,35.29,35.29,35.25,35.27,18285.0
2021-04-26 10:20:00,35.27,35.27,35.24,35.27,13500.0,35.27,35.27,35.24,35.27,13500.0
2021-04-26 10:25:00,35.26,35.26,35.18,35.18,18510.0,35.26,35.26,35.18,35.18,18510.0
2021-04-26 10:30:00,35.18,35.25,35.18,35.21,26190.0,35.18,35.25,35.18,35.21,26190.0
2021-04-26 10:35:00,35.19,35.2,35.14,35.15,19500.0,35.19,35.2,35.14,35.15,19500.0
2021-04-26 10:40:00,35.13,35.16,35.13,35.14,9000.0,35.13,35.16,35.13,35.14,9000.0
2021-04-26 10:45:00,35.14,35.14,35.09,35.1,49500.0,35.14,35.14,35.09,35.1,49500.0
2021-04-26 10:50:00,35.09,35.11,34.98,34.98,48000.0,35.09,35.11,34.98,34.98,48000.0
2021-04-26 10:55:00,34.98,35.0,34.96,35.0,34605.0,34.98,35.0,34.96,35.0,34605.0
2021-04-26 11:00:00,35.05,35.06,35.03,35.04,22920.0,35.05,35.06,35.03,35.04,22920.0
2021-04-26 11:05:00,35.03,35.04,35.01,35.04,24000.0,35.03,35.04,35.01,35.04,24000.0
2021-04-26 11:10:00,35.03,35.08,35.03,35.06,22500.0,35.03,35.08,35.03,35.06,22500.0
2021-04-26 11:15:00,35.07,35.09,35.02,35.04,30000.0,35.07,35.09,35.02,35.04,30000.0
2021-04-26 11:20:00,35.04,35.1,35.04,35.1,9255.0,35.04,35.1,35.04,35.1,9255.0
2021-04-26 11:25:00,35.11,35.12,35.08,35.08,16500.0,35.11,35.12,35.08,35.08,16500.0
2021-04-26 11:30:00,35.13,35.13,35.11,35.11,21000.0,35.13,35.13,35.11,35.11,21000.0
2021-04-26 11:35:00,35.11,35.11,35.1,35.11,10425.0,35.11,35.11,35.1,35.11,10425.0
2021-04-26 11:40:00,35.11,35.11,35.1,35.1,13755.0,35.11,35.11,35.1,35.1,13755.0
2021-04-26 11:45:00,35.09,35.1,35.07,35.07,9000.0,35.09,35.1,35.07,35.07,9000.0
2021-04-26 11:50:00,35.07,35.1,35.05,35.1,33015.0,35.07,35.1,35.05,35.1,33015.0
2021-04-26 11:55:00,35.11,35.13,35.07,35.08,39000.0,35.11,35.13,35.07,35.08,39000.0
2021-04-26 12:00:00,35.07,35.07,35.06,35.06,3000.0,35.07,35.07,35.06,35.06,3000.0
2021-04-26 12:05:00,35.06,35.07,35.03,35.05,13500.0,35.06,35.07,35.03,35.05,13500.0
2021-04-26 12:10:00,34.98,35.0,34.98,35.0,9000.0,34.98,35.0,34.98,35.0,9000.0
2021-04-26 12:15:00,34.99,34.99,34.98,34.99,19500.0,34.99,34.99,34.98,34.99,19500.0
2021-04-26 12:20:00,34.99,35.01,34.97,34.98,27000.0,34.99,35.01,34.97,34.98,27000.0
2021-04-26 12:25:00,34.99,35.02,34.97,35.02,12000.0,34.99,35.02,34.97,35.02,12000.0
2021-04-26 12:30:00,35.02,35.04,35.02,35.04,10500.0,35.02,35.04,35.02,35.04,10500.0
2021-04-26 12:35:00,35.06,35.06,35.04,35.06,7500.0,35.06,35.06,35.04,35.06,7500.0
2021-04-26 12:40:00,35.02,35.04,35.01,35.04,16500.0,35.02,35.04,35.01,35.04,16500.0
2021-04-26 12:45:00,35.05,35.07,35.03,35.03,12000.0,35.05,35.07,35.03,35.03,12000.0
2021-04-26 12:50:00,35.01,35.03,35.01,35.03,9285.0,35.01,35.03,35.01,35.03,9285.0
2021-04-26 12:55:00,35.04,35.04,34.98,34.98,10500.0,35.04,35.04,34.98,34.98,10500.0
2021-04-26 13:00:00,34.99,35.01,34.99,35.01,21000.0,34.99,35.01,34.99,35.01,21000.0
2021-04-26 13:05:00,35.02,35.07,35.01,35.06,16500.0,35.02,35.07,35.01,35.06,16500.0
2021-04-26 13:10:00,35.06,35.08,35.06,35.08,6000.0,35.06,35.08,35.06,35.08,6000.0
2021-04-26 13:15:00,35.07,35.07,35.03,35.05,13500.0,35.07,35.07,35.03,35.05,13500.0
2021-04-26 13:20:00,35.03,35.05,35.03,35.05,12000.0,35.03,35.05,35.03,35.05,12000.0
2021-04-26 13:25:00,35.06,35.1,35.05,35.1,31500.0,35.06,35.1,35.05,35.1,31500.0
2021-04-26 13:30:00,35.1,35.11,35.08,35.08,12000.0,35.1,35.11,35.08,35.08,12000.0
2021-04-26 13:35:00,35.09,35.09,35.04,35.06,20385.0,35.09,35.09,35.04,35.06,20385.0
2021-04-26 13:40:00,35.03,35.06,35.03,35.06,21045.0,35.03,35.06,35.03,35.06,21045.0
2021-04-26 13:45:00,35.08,35.08,35.03,35.06,13335.0,35.08,35.08,35.03,35.06,13335.0
2021-04-26 13:50:00,35.06,35.06,35.05,35.05,9000.0,35.06,35.06,35.05,35.05,9000.0
2021-04-26 13:55:00,35.04,35.08,35.02,35.08,27675.0,35.04,35.08,35.02,35.08,27675.0
2021-04-26 14:00:00,35.06,35.07,35.03,35.05,27390.0,35.06,35.07,35.03,35.05,27390.0
2021-04-26 14:05:00,35.03,35.03,35.01,35.01,12000.0,35.03,35.03,35.01,35.01,12000.0
2021-04-26 14:10:00,35.0,35.01,34.99,35.01,16365.0,35.0,35.01,34.99,35.01,16365.0
2021-04-26 14:15:00,35.01,35.03,35.01,35.03,7530.0,35.01,35.03,35.01,35.03,7530.0
2021-04-26 14:20:00,35.02,35.02,34.99,34.99,10500.0,35.02,35.02,34.99,34.99,10500.0
2021-04-26 14:25:00,35.0,35.02,35.0,35.02,15000.0,35.0,35.02,35.0,35.02,15000.0
2021-04-26 14:30:00,35.03,35.05,35.01,35.04,26175.0,35.03,35.05,35.01,35.04,26175.0
2021-04-26 14:35:00,35.05,35.1,35.05,35.09,34875.0,35.05,35.1,35.05,35.09,34875.0
2021-04-26 14:40:00,35.1,35.13,35.07,35.13,33000.0,35.1,35.13,35.07,35.13,33000.0
2021-04-26 14:45:00,35.11,35.11,35.06,35.11,16365.0,35.11,35.11,35.06,35.11,16365.0
2021-04-26 14:50:00,35.12,35.13,35.11,35.11,10125.0,35.12,35.13,35.11,35.11,10125.0
2021-04-26 14:55:00,35.11,35.12,35.1,35.1,25980.0,35.11,35.12,35.1,35.1,25980.0
2021-04-26 15:00:00,35.09,35.15,35.09,35.14,33000.0,35.09,35.15,35.09,35.14,33000.0
2021-04-26 15:05:00,35.14,35.14,35.11,35.13,10500.0,35.14,35.14,35.11,35.13,10500.0
2021-04-26 15:10:00,35.12,35.14,35.12,35.13,20385.0,35.12,35.14,35.12,35.13,20385.0
2021-04-26 15:15:00,35.13,35.13,35.07,35.08,22575.0,35.13,35.13,35.07,35.08,22575.0
2021-04-26 15:20:00,35.09,35.1,35.08,35.08,16500.0,35.09,35.1,35.08,35.08,16500.0
2021-04-26 15:25:00,35.07,35.07,35.05,35.05,26325.0,35.07,35.07,35.05,35.05,26325.0
2021-04-26 15:30:00,35.02,35.07,35.01,35.06,28515.0,35.02,35.07,35.01,35.06,28515.0
2021-04-26 15:35:00,35.06,35.08,35.06,35.08,14610.0,35.06,35.08,35.06,35.08,14610.0
2021-04-26 15:40:00,35.08,35.09,35.06,35.07,35565.0,35.08,35.09,35.06,35.07,35565.0
2021-04-26 15:45:00,35.06,35.07,35.02,35.04,53655.0,35.06,35.07,35.02,35.04,53655.0
2021-04-26 15:50:00,35.02,35.07,35.01,35.06,87030.0,35.02,35.07,35.01,35.06,87030.0
2021-04-26 15:55:00,35.07,35.08,35.03,35.06,147600.0,35.07,35.08,35.03,35.06,147600.0
2021-04-27 09:30:00,35.25,35.27,35.2,35.24,72810.0,35.25,35.27,35.2,35.24,72810.0
2021-04-27 09:35:00,35.25,35.28,35.2,35.26,15000.0,35.25,35.28,35.2,35.26,15000.0
2021-04-27 09:40:00,35.24,35.32,35.24,35.32,34500.0,35.24,35.32,35.24,35.32,34500.0
2021-04-27 09:45:00,35.3,35.33,35.29,35.32,33405.0,35.3,35.33,35.29,35.32,33405.0
2021-04-27 09:50:00,35.32,35.36,35.3,35.36,36840.0,35.32,35.36,35.3,35.36,36840.0
2021-04-27 09:55:00,35.34,35.36,35.2,35.2,18585.0,35.34,35.36,35.2,35.2,18585.0
2021-04-27 10:00:00,35.18,35.3,35.18,35.26,71895.0,35.18,35.3,35.18,35.26,71895.0
2021-04-27 10:05:00,35.27,35.3,35.26,35.26,12360.0,35.27,35.3,35.26,35.26,12360.0
2021-04-27 10:10:00,35.26,35.32,35.25,35.3,37500.0,35.26,35.32,35.25,35.3,37500.0
2021-04-27 10:15:00,35.28,35.29,35.25,35.29,28500.0,35.28,35.29,35.25,35.29,28500.0
2021-04-27 10:20:00,35.31,35.32,35.26,35.26,19500.0,35.31,35.32,35.26,35.26,19500.0
2021-04-27 10:25:00,35.26,35.28,35.25,35.28,33000.0,35.26,35.28,35.25,35.28,33000.0
2021-04-27 10:30:00,35.29,35.35,35.29,35.35,20250.0,35.29,35.35,35.29,35.35,20250.0
2021-04-27 10:35:00,35.33,35.4,35.31,35.39,24000.0,35.33,35.4,35.31,35.39,24000.0
2021-04-27 10:40:00,35.41,35.42,35.4,35.42,12000.0,35.41,35.42,35.4,35.42,12000.0
2021-04-27 10:45:00,35.45,35.45,35.44,35.44,10500.0,35.45,35.45,35.44,35.44,10500.0
2021-04-27 10:50:00,35.45,35.5,35.44,35.48,36405.0,35.45,35.5,35.44,35.48,36405.0
2021-04-27 10:55:00,35.47,35.5,35.47,35.47,19800.0,35.47,35.5,35.47,35.47,19800.0
2021-04-27 11:00:00,35.48,35.49,35.46,35.46,36000.0,35.48,35.49,35.46,35.46,36000.0
2021-04-27 11:05:00,35.46,35.48,35.45,35.48,27000.0,35.46,35.48,35.45,35.48,27000.0
2021-04-27 11:10:00,35.46,35.48,35.46,35.46,10500.0,35.46,35.48,35.46,35.46,10500.0
2021-04-27 11:15:00,35.46,35.49,35.45,35.48,65610.0,35.46,35.49,35.45,35.48,65610.0
2021-04-27 11:20:00,35.48,35.49,35.47,35.49,62835.0,35.48,35.49,35.47,35.49,62835.0
2021-04-27 11:25:00,35.49,35.52,35.49,35.5,21000.0,35.49,35.52,35.49,35.5,21000.0
2021-04-27 11:30:00,35.51,35.53,35.51,35.51,17400.0,35.51,35.53,35.51,35.51,17400.0
2021-04-27 11:35:00,35.51,35.51,35.47,35.5,31170.0,35.51,35.51,35.47,35.5,31170.0
2021-04-27 11:40:00,35.49,35.51,35.48,35.48,19530.0,35.49,35.51,35.48,35.48,19530.0
2021-04-27 11:45:00,35.48,35.51,35.48,35.49,13500.0,35.48,35.51,35.48,35.49,13500.0
2021-04-27 11:50:00,35.51,35.53,35.51,35.53,14640.0,35.51,35.53,35.51,35.53,14640.0
2021-04-27 11:55:00,35.51,35.53,35.51,35.51,9600.0,35.51,35.53,35.51,35.51,9600.0
2021-04-27 12:00:00,35.52,35.52,35.52,35.52,19650.0,35.52,35.52,35.52,35.52,19650.0
2021-04-27 12:05:00,35.51,35.51,35.49,35.51,30360.0,35.51,35.51,35.49,35.51,30360.0
2021-04-27 12:10:00,35.49,35.52,35.49,35.5,31770.0,35.49,35.52,35.49,35.5,31770.0
2021-04-27 12:15:00,35.5,35.51,35.48,35.5,13905.0,35.5,35.51,35.48,35.5,13905.0
2021-04-27 12:20:00,35.52,35.52,35.49,35.5,25500.0,35.52,35.52,35.49,35.5,25500.0
2021-04-27 12:25:00,35.5,35.5,35.47,35.49,21000.0,35.5,35.5,35.47,35.49,21000.0
2021-04-27 12:30:00,35.5,35.52,35.5,35.52,20235.0,35.5,35.52,35.5,35.52,20235.0
2021-04-27 12:35:00,35.52,35.52,35.48,35.48,11325.0,35.52,35.52,35.48,35.48,11325.0
2021-04-27 12:40:00,35.51,35.51,35.49,35.49,17400.0,35.51,35.51,35.49,35.49,17400.0
2021-04-27 12:45:00,35.5,35.54,35.5,35.54,7500.0,35.5,35.54,35.5,35.54,7500.0
2021-04-27 12:50:00,35.55,35.55,35.49,35.5,21930.0,35.55,35.55,35.49,35.5,21930.0
2021-04-27 12:55:00,35.52,35.52,35.49,35.5,12810.0,35.52,35.52,35.49,35.5,12810.0
2021-04-27 13:00:00,35.52,35.52,35.47,35.49,28995.0,35.52,35.52,35.47,35.49,28995.0
2021-04-27 13:05:00,35.5,35.54,35.5,35.54,13155.0,35.5,35.54,35.5,35.54,13155.0
2021-04-27 13:10:00,35.54,35.56,35.53,35.56,63750.0,35.54,35.56,35.53,35.56,63750.0
2021-04-27 13:15:00,35.56,35.6,35.56,35.57,32910.0,35.56,35.6,35.56,35.57,32910.0
2021-04-27 13:20:00,35.57,35.57,35.57,35.57,4995.0,35.57,35.57,35.57,35.57,4995.0
2021-04-27 13:25:00,35.57,35.59,35.57,35.57,12000.0,35.57,35.59,35.57,35.57,12000.0
2021-04-27 13:30:00,35.6,35.61,35.59,35.59,17250.0,35.6,35.61,35.59,35.59,17250.0
2021-04-27 13:35:00,35.63,35.63,35.56,35.59,106590.0,35.63,35.63,35.56,35.59,106590.0
2021-04-27 13:40:00,35.59,35.61,35.58,35.6,25860.0,35.59,35.61,35.58,35.6,25860.0
2021-04-27 13:45:00,35.57,35.6,35.57,35.58,27000.0,35.57,35.6,35.57,35.58,27000.0
2021-04-27 13:50:00,35.59,35.59,35.57,35.58,43425.0,35.59,35.59,35.57,35.58,43425.0
2021-04-27 13:55:00,35.59,35.59,35.59,35.59,3000.0,35.59,35.59,35.59,35.59,3000.0
2021-04-27 14:00:00,35.58,35.61,35.57,35.57,28500.0,35.58,35.61,35.57,35.57,28500.0
2021-04-27 14:05:00,35.56,35.58,35.56,35.57,48135.0,35.56,35.58,35.56,35.57,48135.0
2021-04-27 14:10:00,35.58,35.59,35.56,35.57,34050.0,35.58,35.59,35.56,35.57,34050.0
2021-04-27 14:15:00,35.57,35.6,35.57,35.58,38985.0,35.57,35.6,35.57,35.58,38985.0
2021-04-27 14:20:00,35.58,35.59,35.57,35.58,12420.0,35.58,35.59,35.57,35.58,12420.0
2021-04-27 14:25:00,35.59,35.59,35.58,35.58,6000.0,35.59,35.59,35.58,35.58,6000.0
2021-04-27 14:30:00,35.61,35.64,35.6,35.64,15000.0,35.61,35.64,35.6,35.64,15000.0
2021-04-27 14:35:00,35.63,35.63,35.63,35.63,15000.0,35.63,35.63,35.63,35.63,15000.0
2021-04-27 14:40:00,35.62,35.63,35.6,35.6,39270.0,35.62,35.63,35.6,35.6,39270.0
2021-04-27 14:45:00,35.61,35.61,35.57,35.58,60870.0,35.61,35.61,35.57,35.58,60870.0
2021-04-27 14:50:00,35.57,35.57,35.55,35.55,15000.0,35.57,35.57,35.55,35.55,15000.0
2021-04-27 14:55:00,35.56,35.56,35.54,35.55,7500.0,35.56,35.56,35.54,35.55,7500.0
2021-04-27 15:00:00,35.53,35.56,35.53,35.53,34560.0,35.53,35.56,35.53,35.53,34560.0
2021-04-27 15:05:00,35.54,35.54,35.5,35.5,9000.0,35.54,35.54,35.5,35.5,9000.0
2021-04-27 15:10:00,35.51,35.52,35.51,35.51,10635.0,35.51,35.52,35.51,35.51,10635.0
2021-04-27 15:15:00,35.54,35.55,35.54,35.55,14625.0,35.54,35.55,35.54,35.55,14625.0
2021-04-27 15:20:00,35.55,35.56,35.55,35.56,19500.0,35.55,35.56,35.55,35.56,19500.0
2021-04-27 15:25:00,35.55,35.55,35.53,35.55,47715.0,35.55,35.55,35.53,35.55,47715.0
2021-04-27 15:30:00,35.57,35.57,35.55,35.56,30720.0,35.57,35.57,35.55,35.56,30720.0
2021-04-27 15:35:00,35.56,35.58,35.55,35.55,44520.0,35.56,35.58,35.55,35.55,44520.0
2021-04-27 15:40:00,35.52,35.52,35.49,35.5,13500.0,35.52,35.52,35.49,35.5,13500.0
2021-04-27 15:45:00,35.49,35.49,35.46,35.46,37050.0,35.49,35.49,35.46,35.46,37050.0
2021-04-27 15:50:00,35.46,35.54,35.46,35.54,174240.0,35.46,35.54,35.46,35.54,174240.0
2021-04-27 15:55:00,35.52,35.55,35.51,35.53,234375.0,35.52,35.55,35.51,35.53,234375.0
2021-04-28 09:30:00,35.57,35.58,35.53,35.53,90405.0,35.57,35.58,35.53,35.53,90405.0
2021-04-28 09:35:00,35.61,35.61,35.4,35.4,13860.0,35.61,35.61,35.4,35.4,13860.0
2021-04-28 09:40:00,35.39,35.43,35.39,35.41,9000.0,35.39,35.43,35.39,35.41,9000.0
2021-04-28 09:45:00,35.4,35.55,35.4,35.55,34500.0,35.4,35.55,35.4,35.55,34500.0
2021-04-28 09:50:00,35.55,35.65,35.54,35.6,34500.0,35.55,35.65,35.54,35.6,34500.0
2021-04-28 09:55:00,35.64,35.76,35.64,35.72,40500.0,35.64,35.76,35.64,35.72,40500.0
2021-04-28 10:00:00,35.71,35.72,35.51,35.52,35670.0,35.71,35.72,35.51,35.52,35670.0
2021-04-28 10:05:00,35.5,35.5,35.38,35.44,24945.0,35.5,35.5,35.38,35.44,24945.0
2021-04-28 10:10:00,35.4,35.44,35.39,35.42,22245.0,35.4,35.44,35.39,35.42,22245.0
2021-04-28 10:15:00,35.42,35.42,35.42,35.42,0.0,35.42,35.42,35.42,35.42,0.0
2021-04-28 10:20:00,35.43,35.43,35.32,35.32,13500.0,35.43,35.43,35.32,35.32,13500.0
2021-04-28 10:25:00,35.36,35.47,35.36,35.47,45375.0,35.36,35.47,35.36,35.47,45375.0
2021-04-28 10:30:00,35.48,35.55,35.48,35.55,27645.0,35.48,35.55,35.48,35.55,27645.0
2021-04-28 10:35:00,35.61,35.61,35.54,35.59,11490.0,35.61,35.61,35.54,35.59,11490.0
2021-04-28 10:40:00,35.59,35.62,35.51,35.54,44040.0,35.59,35.62,35.51,35.54,44040.0
2021-04-28 10:45:00,35.57,35.57,35.54,35.55,10860.0,35.57,35.57,35.54,35.55,10860.0
2021-04-28 10:50:00,35.54,35.54,35.48,35.48,9000.0,35.54,35.54,35.48,35.48,9000.0
2021-04-28 10:55:00,35.52,35.53,35.52,35.53,7500.0,35.52,35.53,35.52,35.53,7500.0
2021-04-28 11:00:00,35.53,35.57,35.49,35.49,27750.0,35.53,35.57,35.49,35.49,27750.0
2021-04-28 11:05:00,35.56,35.58,35.5,35.5,15030.0,35.56,35.58,35.5,35.5,15030.0
2021-04-28 11:10:00,35.54,35.59,35.54,35.55,10845.0,35.54,35.59,35.54,35.55,10845.0
2021-04-28 11:15:00,35.58,35.6,35.58,35.6,4500.0,35.58,35.6,35.58,35.6,4500.0
2021-04-28 11:20:00,35.58,35.64,35.58,35.61,16500.0,35.58,35.64,35.58,35.61,16500.0
2021-04-28 11:25:00,35.59,35.63,35.59,35.62,24345.0,35.59,35.63,35.59,35.62,24345.0
2021-04-28 11:30:00,35.63,35.63,35.61,35.63,22500.0,35.63,35.63,35.61,35.63,22500.0
2021-04-28 11:35:00,35.63,35.64,35.62,35.62,13500.0,35.63,35.64,35.62,35.62,13500.0
2021-04-28 11:40:00,35.62,35.62,35.6,35.6,7500.0,35.62,35.62,35.6,35.6,7500.0
2021-04-28 11:45:00,35.62,35.62,35.56,35.56,4500.0,35.62,35.62,35.56,35.56,4500.0
2021-04-28 11:50:00,35.53,35.54,35.49,35.52,22530.0,35.53,35.54,35.49,35.52,22530.0
2021-04-28 11:55:00,35.52,35.53,35.51,35.53,6000.0,35.52,35.53,35.51,35.53,6000.0
2021-04-28 12:00:00,35.55,35.58,35.49,35.5,48270.0,35.55,35.58,35.49,35.5,48270.0
2021-04-28 12:05:00,35.52,35.57,35.51,35.57,10500.0,35.52,35.57,35.51,35.57,10500.0
2021-04-28 12:10:00,35.56,35.59,35.54,35.56,32490.0,35.56,35.59,35.54,35.56,32490.0
2021-04-28 12:15:00,35.56,35.57,35.54,35.55,35925.0,35.56,35.57,35.54,35.55,35925.0
2021-04-28 12:20:00,35.56,35.57,35.54,35.56,45855.0,35.56,35.57,35.54,35.56,45855.0
2021-04-28 12:25:00,35.57,35.57,35.54,35.54,22500.0,35.57,35.57,35.54,35.54,22500.0
2021-04-28 12:30:00,35.55,35.57,35.54,35.54,31500.0,35.55,35.57,35.54,35.54,31500.0
2021-04-28 12:35:00,35.54,35.57,35.54,35.55,22665.0,35.54,35.57,35.54,35.55,22665.0
2021-04-28 12:40:00,35.55,35.58,35.54,35.57,18000.0,35.55,35.58,35.54,35.57,18000.0
2021-04-28 12:45:00,35.57,35.57,35.55,35.56,6000.0,35.57,35.57,35.55,35.56,6000.0
2021-04-28 12:50:00,35.57,35.59,35.57,35.59,13920.0,35.57,35.59,35.57,35.59,13920.0
2021-04-28 12:55:00,35.61,35.62,35.6,35.61,24210.0,35.61,35.62,35.6,35.61,24210.0
2021-04-28 13:00:00,35.61,35.62,35.59,35.59,21045.0,35.61,35.62,35.59,35.59,21045.0
2021-04-28 13:05:00,35.6,35.6,35.49,35.49,38205.0,35.6,35.6,35.49,35.49,38205.0
2021-04-28 13:10:00,35.47,35.47,35.45,35.45,9750.0,35.47,35.47,35.45,35.45,9750.0
2021-04-28 13:15:00,35.47,35.47,35.43,35.43,16500.0,35.47,35.47,35.43,35.43,16500.0
2021-04-28 13:20:00,35.43,35.43,35.41,35.41,13860.0,35.43,35.43,35.41,35.41,13860.0
2021-04-28 13:25:00,35.42,35.42,35.4,35.4,12000.0,35.42,35.42,35.4,35.4,12000.0
2021-04-28 13:30:00,35.4,35.41,35.35,35.37,52125.0,35.4,35.41,35.35,35.37,52125.0
2021-04-28 13:35:00,35.35,35.35,35.31,35.32,18000.0,35.35,35.35,35.31,35.32,18000.0
2021-04-28 13:40:00,35.29,35.33,35.29,35.3,12000.0,35.29,35.33,35.29,35.3,12000.0
2021-04-28 13:45:00,35.31,35.35,35.31,35.31,30090.0,35.31,35.35,35.31,35.31,30090.0
2021-04-28 13:50:00,35.3,35.3,35.26,35.27,49470.0,35.3,35.3,35.26,35.27,49470.0
2021-04-28 13:55:00,35.24,35.26,35.24,35.26,4500.0,35.24,35.26,35.24,35.26,4500.0
2021-04-28 14:00:00,35.27,35.36,35.25,35.25,78060.0,35.27,35.36,35.25,35.25,78060.0
2021-04-28 14:05:00,35.25,35.25,35.24,35.24,3000.0,35.25,35.25,35.24,35.24,3000.0
2021-04-28 14:10:00,35.25,35.27,35.22,35.23,42315.0,35.25,35.27,35.22,35.23,42315.0
2021-04-28 14:15:00,35.24,35.33,35.23,35.31,42690.0,35.24,35.33,35.23,35.31,42690.0
2021-04-28 14:20:00,35.33,35.35,35.28,35.33,45735.0,35.33,35.35,35.28,35.33,45735.0
2021-04-28 14:25:00,35.33,35.34,35.28,35.28,38565.0,35.33,35.34,35.28,35.28,38565.0
2021-04-28 14:30:00,35.28,35.28,35.22,35.22,12000.0,35.28,35.28,35.22,35.22,12000.0
2021-04-28 14:35:00,35.26,35.33,35.26,35.31,31590.0,35.26,35.33,35.26,35.31,31590.0
2021-04-28 14:40:00,35.29,35.34,35.28,35.29,25500.0,35.29,35.34,35.28,35.29,25500.0
2021-04-28 14:45:00,35.31,35.33,35.2,35.2,19500.0,35.31,35.33,35.2,35.2,19500.0
2021-04-28 14:50:00,35.22,35.23,35.19,35.21,7500.0,35.22,35.23,35.19,35.21,7500.0
2021-04-28 14:55:00,35.22,35.22,35.19,35.2,42000.0,35.22,35.22,35.19,35.2,42000.0
2021-04-28 15:00:00,35.2,35.23,35.18,35.21,31350.0,35.2,35.23,35.18,35.21,31350.0
2021-04-28 15:05:00,35.21,35.22,35.19,35.22,25965.0,35.21,35.22,35.19,35.22,25965.0
2021-04-28 15:10:00,35.22,35.25,35.21,35.23,31500.0,35.22,35.25,35.21,35.23,31500.0
2021-04-28 15:15:00,35.23,35.24,35.17,35.21,64500.0,35.23,35.24,35.17,35.21,64500.0
2021-04-28 15:20:00,35.2,35.2,35.15,35.17,128955.0,35.2,35.2,35.15,35.17,128955.0
2021-04-28 15:25:00,35.21,35.21,35.19,35.2,19500.0,35.21,35.21,35.19,35.2,19500.0
2021-04-28 15:30:00,35.19,35.2,35.17,35.17,53505.0,35.19,35.2,35.17,35.17,53505.0
2021-04-28 15:35:00,35.17,35.21,35.17,35.2,30540.0,35.17,35.21,35.17,35.2,30540.0
2021-04-28 15:40:00,35.22,35.26,35.2,35.23,51900.0,35.22,35.26,35.2,35.23,51900.0
2021-04-28 15:45:00,35.24,35.29,35.22,35.23,84330.0,35.24,35.29,35.22,35.23,84330.0
2021-04-28 15:50:00,35.23,35.24,35.18,35.18,120930.0,35.23,35.24,35.18,35.18,120930.0
2021-04-28 15:55:00,35.19,35.28,35.19,35.26,257460.0,35.19,35.28,35.19,35.26,257460.0
2021-04-29 09:30:00,35.48,36.19,35.35,35.93,422340.0,35.48,36.19,35.35,35.93,422340.0
2021-04-29 09:35:00,35.93,36.06,35.7,36.0,163785.0,35.93,36.06,35.7,36.0,163785.0
2021-04-29 09:40:00,36.05,36.3,36.04,36.22,147675.0,36.05,36.3,36.04,36.22,147675.0
2021-04-29 09:45:00,36.2,36.28,36.06,36.08,109815.0,36.2,36.28,36.06,36.08,109815.0
2021-04-29 09:50:00,36.06,36.06,35.95,36.01,131700.0,36.06,36.06,35.95,36.01,131700.0
2021-04-29 09:55:00,36.01,36.05,35.95,35.95,78105.0,36.01,36.05,35.95,35.95,78105.0
2021-04-29 10:00:00,35.93,35.93,35.7,35.79,114000.0,35.93,35.93,35.7,35.79,114000.0
2021-04-29 10:05:00,35.76,35.8,35.65,35.65,76620.0,35.76,35.8,35.65,35.65,76620.0
2021-04-29 10:10:00,35.65,35.7,35.47,35.48,55305.0,35.65,35.7,35.47,35.48,55305.0
2021-04-29 10:15:00,35.47,35.66,35.47,35.66,49080.0,35.47,35.66,35.47,35.66,49080.0
2021-04-29 10:20:00,35.7,35.81,35.63,35.65,63345.0,35.7,35.81,35.63,35.65,63345.0
2021-04-29 10:25:00,35.65,35.76,35.65,35.71,43560.0,35.65,35.76,35.65,35.71,43560.0
2021-04-29 10:30:00,35.71,35.74,35.63,35.66,80490.0,35.71,35.74,35.63,35.66,80490.0
2021-04-29 10:35:00,35.69,35.81,35.69,35.77,70110.0,35.69,35.81,35.69,35.77,70110.0
2021-04-29 10:40:00,35.76,35.78,35.71,35.78,61440.0,35.76,35.78,35.71,35.78,61440.0
2021-04-29 10:45:00,35.8,35.9,35.79,35.83,63045.0,35.8,35.9,35.79,35.83,63045.0
2021-04-29 10:50:00,35.83,35.84,35.75,35.77,51210.0,35.83,35.84,35.75,35.77,51210.0
2021-04-29 10:55:00,35.77,35.81,35.75,35.77,69645.0,35.77,35.81,35.75,35.77,69645.0
2021-04-29 11:00:00,35.77,35.8,35.76,35.76,36630.0,35.77,35.8,35.76,35.76,36630.0
2021-04-29 11:05:00,35.76,35.78,35.71,35.71,40500.0,35.76,35.78,35.71,35.71,40500.0
2021-04-29 11:10:00,35.73,35.76,35.69,35.69,72000.0,35.73,35.76,35.69,35.69,72000.0
2021-04-29 11:15:00,35.66,35.71,35.66,35.7,24300.0,35.66,35.71,35.66,35.7,24300.0
2021-04-29 11:20:00,35.73,35.81,35.72,35.78,28800.0,35.73,35.81,35.72,35.78,28800.0
2021-04-29 11:25:00,35.79,35.82,35.74,35.77,36000.0,35.79,35.82,35.74,35.77,36000.0
2021-04-29 11:30:00,35.75,35.77,35.73,35.76,57660.0,35.75,35.77,35.73,35.76,57660.0
2021-04-29 11:35:00,35.78,35.79,35.74,35.77,60300.0,35.78,35.79,35.74,35.77,60300.0
2021-04-29 11:40:00,35.74,35.78,35.73,35.73,23850.0,35.74,35.78,35.73,35.73,23850.0
2021-04-29 11:45:00,35.76,35.78,35.74,35.75,19575.0,35.76,35.78,35.74,35.75,19575.0
2021-04-29 11:50:00,35.74,35.83,35.74,35.81,57045.0,35.74,35.83,35.74,35.81,57045.0
2021-04-29 11:55:00,35.82,35.83,35.79,35.79,39330.0,35.82,35.83,35.79,35.79,39330.0
2021-04-29 12:00:00,35.78,35.78,35.72,35.74,34710.0,35.78,35.78,35.72,35.74,34710.0
2021-04-29 12:05:00,35.74,35.74,35.68,35.69,15000.0,35.74,35.74,35.68,35.69,15000.0
2021-04-29 12:10:00,35.7,35.73,35.68,35.72,48930.0,35.7,35.73,35.68,35.72,48930.0
2021-04-29 12:15:00,35.72,35.76,35.69,35.75,61500.0,35.72,35.76,35.69,35.75,61500.0
2021-04-29 12:20:00,35.73,35.76,35.67,35.67,32250.0,35.73,35.76,35.67,35.67,32250.0
2021-04-29 12:25:00,35.67,35.69,35.66,35.69,33345.0,35.67,35.69,35.66,35.69,33345.0
2021-04-29 12:30:00,35.74,35.75,35.68,35.72,55785.0,35.74,35.75,35.68,35.72,55785.0
2021-04-29 12:35:00,35.71,35.75,35.7,35.71,22500.0,35.71,35.75,35.7,35.71,22500.0
2021-04-29 12:40:00,35.71,35.74,35.69,35.74,46740.0,35.71,35.74,35.69,35.74,46740.0
2021-04-29 12:45:00,35.73,35.76,35.69,35.69,37215.0,35.73,35.76,35.69,35.69,37215.0
2021-04-29 12:50:00,35.68,35.68,35.63,35.65,32655.0,35.68,35.68,35.63,35.65,32655.0
2021-04-29 12:55:00,35.64,35.73,35.61,35.73,43500.0,35.64,35.73,35.61,35.73,43500.0
2021-04-29 13:00:00,35.75,35.76,35.72,35.72,31440.0,35.75,35.76,35.72,35.72,31440.0
2021-04-29 13:05:00,35.74,35.78,35.73,35.78,27000.0,35.74,35.78,35.73,35.78,27000.0
2021-04-29 13:10:00,35.76,35.77,35.73,35.75,40095.0,35.76,35.77,35.73,35.75,40095.0
2021-04-29 13:15:00,35.75,35.87,35.75,35.84,261075.0,35.75,35.87,35.75,35.84,261075.0
2021-04-29 13:20:00,35.86,35.93,35.86,35.9,42000.0,35.86,35.93,35.86,35.9,42000.0
2021-04-29 13:25:00,35.93,35.96,35.88,35.93,103995.0,35.93,35.96,35.88,35.93,103995.0
2021-04-29 13:30:00,35.93,35.96,35.87,35.88,82770.0,35.93,35.96,35.87,35.88,82770.0
2021-04-29 13:35:00,35.88,35.89,35.87,35.87,18000.0,35.88,35.89,35.87,35.87,18000.0
2021-04-29 13:40:00,35.89,35.96,35.87,35.94,56040.0,35.89,35.96,35.87,35.94,56040.0
2021-04-29 13:45:00,35.93,35.95,35.9,35.9,48000.0,35.93,35.95,35.9,35.9,48000.0
2021-04-29 13:50:00,35.91,35.94,35.9,35.91,30000.0,35.91,35.94,35.9,35.91,30000.0
2021-04-29 13:55:00,35.9,35.91,35.88,35.88,13500.0,35.9,35.91,35.88,35.88,13500.0
2021-04-29 14:00:00,35.88,35.96,35.87,35.95,36705.0,35.88,35.96,35.87,35.95,36705.0
2021-04-29 14:05:00,35.95,35.96,35.93,35.94,30000.0,35.95,35.96,35.93,35.94,30000.0
2021-04-29 14:10:00,35.94,35.98,35.94,35.95,31500.0,35.94,35.98,35.94,35.95,31500.0
2021-04-29 14:15:00,35.97,36.04,35.96,36.01,60000.0,35.97,36.04,35.96,36.01,60000.0
2021-04-29 14:20:00,36.01,36.03,35.98,35.99,21000.0,36.01,36.03,35.98,35.99,21000.0
2021-04-29 14:25:00,35.99,35.99,35.97,35.98,21000.0,35.99,35.99,35.97,35.98,21000.0
2021-04-29 14:30:00,36.0,36.01,35.97,35.97,63375.0,36.0,36.01,35.97,35.97,63375.0
2021-04-29 14:35:00,35.97,36.0,35.97,36.0,46500.0,35.97,36.0,35.97,36.0,46500.0
2021-04-29 14:40:00,36.0,36.4,35.99,36.08,516375.0,36.0,36.4,35.99,36.08,516375.0
2021-04-29 14:45:00,36.07,36.15,36.04,36.09,118860.0,36.07,36.15,36.04,36.09,118860.0
2021-04-29 14:50:00,36.09,36.22,36.09,36.22,132915.0,36.09,36.22,36.09,36.22,132915.0
2021-04-29 14:55:00,36.22,36.23,36.11,36.15,122070.0,36.22,36.23,36.11,36.15,122070.0
2021-04-29 15:00:00,36.14,36.24,36.14,36.23,89175.0,36.14,36.24,36.14,36.23,89175.0
2021-04-29 15:05:00,36.22,36.31,36.2,36.3,98580.0,36.22,36.31,36.2,36.3,98580.0
2021-04-29 15:10:00,36.31,36.35,36.28,36.32,103290.0,36.31,36.35,36.28,36.32,103290.0
2021-04-29 15:15:00,36.32,36.36,36.27,36.32,126330.0,36.32,36.36,36.27,36.32,126330.0
2021-04-29 15:20:00,36.32,36.34,36.29,36.29,73350.0,36.32,36.34,36.29,36.29,73350.0
2021-04-29 15:25:00,36.32,36.32,36.27,36.28,124485.0,36.32,36.32,36.27,36.28,124485.0
2021-04-29 15:30:00,36.3,36.37,36.28,36.29,107715.0,36.3,36.37,36.28,36.29,107715.0
2021-04-29 15:35:00,36.27,36.33,36.27,36.3,84000.0,36.27,36.33,36.27,36.3,84000.0
2021-04-29 15:40:00,36.31,36.35,36.29,36.29,116835.0,36.31,36.35,36.29,36.29,116835.0
2021-04-29 15:45:00,36.31,36.41,36.31,36.36,285360.0,36.31,36.41,36.31,36.36,285360.0
2021-04-29 15:50:00,36.36,36.47,36.34,36.45,437235.0,36.36,36.47,36.34,36.45,437235.0
2021-04-29 15:55:00,36.45,36.5,36.39,36.5,680370.0,36.45,36.5,36.39,36.5,680370.0
2021-04-30 09:30:00,36.26,36.66,36.2,36.53,187320.0,36.26,36.66,36.2,36.53,187320.0
2021-04-30 09:35:00,36.53,36.55,36.34,36.48,80400.0,36.53,36.55,36.34,36.48,80400.0
2021-04-30 09:40:00,36.53,36.59,36.53,36.56,27000.0,36.53,36.59,36.53,36.56,27000.0
2021-04-30 09:45:00,36.59,36.59,36.5,36.56,30600.0,36.59,36.59,36.5,36.56,30600.0
2021-04-30 09:50:00,36.58,36.63,36.53,36.62,43500.0,36.58,36.63,36.53,36.62,43500.0
2021-04-30 09:55:00,36.63,36.65,36.6,36.64,157425.0,36.63,36.65,36.6,36.64,157425.0
2021-04-30 10:00:00,36.62,36.65,36.57,36.58,141090.0,36.62,36.65,36.57,36.58,141090.0
2021-04-30 10:05:00,36.58,36.61,36.46,36.46,114000.0,36.58,36.61,36.46,36.46,114000.0
2021-04-30 10:10:00,36.42,36.47,36.4,36.47,66075.0,36.42,36.47,36.4,36.47,66075.0
2021-04-30 10:15:00,36.49,36.49,36.38,36.42,101520.0,36.49,36.49,36.38,36.42,101520.0
2021-04-30 10:20:00,36.43,36.48,36.39,36.39,96930.0,36.43,36.48,36.39,36.39,96930.0
2021-04-30 10:25:00,36.38,36.51,36.38,36.46,57180.0,36.38,36.51,36.38,36.46,57180.0
2021-04-30 10:30:00,36.47,36.51,36.47,36.48,41190.0,36.47,36.51,36.47,36.48,41190.0
2021-04-30 10:35:00,36.48,36.53,36.44,36.46,37500.0,36.48,36.53,36.44,36.46,37500.0
2021-04-30 10:40:00,36.46,36.53,36.46,36.49,72945.0,36.46,36.53,36.46,36.49,72945.0
2021-04-30 10:45:00,36.48,36.51,36.47,36.5,40500.0,36.48,36.51,36.47,36.5,40500.0
2021-04-30 10:50:00,36.53,36.6,36.53,36.59,24810.0,36.53,36.6,36.53,36.59,24810.0
2021-04-30 10:55:00,36.57,36.63,36.57,36.61,34500.0,36.57,36.63,36.57,36.61,34500.0
2021-04-30 11:00:00,36.59,36.68,36.59,36.67,138810.0,36.59,36.68,36.59,36.67,138810.0
2021-04-30 11:05:00,36.67,36.67,36.64,36.67,39990.0,36.67,36.67,36.64,36.67,39990.0
2021-04-30 11:10:00,36.67,36.72,36.64,36.72,45525.0,36.67,36.72,36.64,36.72,45525.0
2021-04-30 11:15:00,36.71,36.73,36.67,36.7,42855.0,36.71,36.73,36.67,36.7,42855.0
2021-04-30 11:20:00,36.72,36.77,36.7,36.72,42000.0,36.72,36.77,36.7,36.72,42000.0
2021-04-30 11:25:00,36.72,36.72,36.68,36.71,49365.0,36.72,36.72,36.68,36.71,49365.0
2021-04-30 11:30:00,36.72,36.72,36.66,36.66,34500.0,36.72,36.72,36.66,36.66,34500.0
2021-04-30 11:35:00,36.64,36.7,36.64,36.67,30120.0,36.64,36.7,36.64,36.67,30120.0
2021-04-30 11:40:00,36.68,36.68,36.65,36.68,29550.0,36.68,36.68,36.65,36.68,29550.0
2021-04-30 11:45:00,36.68,36.7,36.67,36.67,24000.0,36.68,36.7,36.67,36.67,24000.0
2021-04-30 11:50:00,36.64,36.71,36.64,36.7,54000.0,36.64,36.71,36.64,36.7,54000.0
2021-04-30 11:55:00,36.71,36.71,36.67,36.7,38640.0,36.71,36.71,36.67,36.7,38640.0
2021-04-30 12:00:00,36.69,36.69,36.65,36.67,32595.0,36.69,36.69,36.65,36.67,32595.0
2021-04-30 12:05:00,36.67,36.68,36.66,36.67,22020.0,36.67,36.68,36.66,36.67,22020.0
2021-04-30 12:10:00,36.65,36.7,36.65,36.69,16500.0,36.65,36.7,36.65,36.69,16500.0
2021-04-30 12:15:00,36.68,36.69,36.65,36.69,40500.0,36.68,36.69,36.65,36.69,40500.0
2021-04-30 12:20:00,36.67,36.73,36.66,36.72,37920.0,36.67,36.73,36.66,36.72,37920.0
2021-04-30 12:25:00,36.72,36.72,36.63,36.63,65370.0,36.72,36.72,36.63,36.63,65370.0
2021-04-30 12:30:00,36.64,36.7,36.64,36.68,54000.0,36.64,36.7,36.64,36.68,54000.0
2021-04-30 12:35:00,36.68,36.69,36.67,36.69,15000.0,36.68,36.69,36.67,36.69,15000.0
2021-04-30 12:40:00,36.68,36.69,36.64,36.65,52935.0,36.68,36.69,36.64,36.65,52935.0
2021-04-30 12:45:00,36.63,36.65,36.63,36.64,24300.0,36.63,36.65,36.63,36.64,24300.0
2021-04-30 12:50:00,36.65,36.73,36.65,36.71,63495.0,36.65,36.73,36.65,36.71,63495.0
2021-04-30 12:55:00,36.71,36.77,36.69,36.77,70650.0,36.71,36.77,36.69,36.77,70650.0
2021-04-30 13:00:00,36.76,36.77,36.72,36.72,60915.0,36.76,36.77,36.72,36.72,60915.0
2021-04-30 13:05:00,36.72,36.72,36.69,36.7,33000.0,36.72,36.72,36.69,36.7,33000.0
2021-04-30 13:10:00,36.7,36.72,36.68,36.72,21480.0,36.7,36.72,36.68,36.72,21480.0
2021-04-30 13:15:00,36.72,36.73,36.69,36.69,34500.0,36.72,36.73,36.69,36.69,34500.0
2021-04-30 13:20:00,36.69,36.72,36.69,36.7,24000.0,36.69,36.72,36.69,36.7,24000.0
2021-04-30 13:25:00,36.71,36.77,36.71,36.75,34500.0,36.71,36.77,36.71,36.75,34500.0
2021-04-30 13:30:00,36.76,36.78,36.74,36.75,21000.0,36.76,36.78,36.74,36.75,21000.0
2021-04-30 13:35:00,36.75,36.79,36.75,36.77,25560.0,36.75,36.79,36.75,36.77,25560.0
2021-04-30 13:40:00,36.77,36.77,36.76,36.77,9525.0,36.77,36.77,36.76,36.77,9525.0
2021-04-30 13:45:00,36.77,36.78,36.73,36.73,31500.0,36.77,36.78,36.73,36.73,31500.0
2021-04-30 13:50:00,36.72,36.73,36.68,36.68,28410.0,36.72,36.73,36.68,36.68,28410.0
2021-04-30 13:55:00,36.66,36.7,36.66,36.7,25500.0,36.66,36.7,36.66,36.7,25500.0
2021-04-30 14:00:00,36.72,36.75,36.72,36.75,28500.0,36.72,36.75,36.72,36.75,28500.0
2021-04-30 14:05:00,36.75,36.75,36.69,36.7,30000.0,36.75,36.75,36.69,36.7,30000.0
2021-04-30 14:10:00,36.68,36.75,36.68,36.75,15000.0,36.68,36.75,36.68,36.75,15000.0
2021-04-30 14:15:00,36.75,36.82,36.74,36.81,33435.0,36.75,36.82,36.74,36.81,33435.0
2021-04-30 14:20:00,36.8,36.81,36.77,36.78,45000.0,36.8,36.81,36.77,36.78,45000.0
2021-04-30 14:25:00,36.78,36.81,36.77,36.81,33000.0,36.78,36.81,36.77,36.81,33000.0
2021-04-30 14:30:00,36.81,36.83,36.79,36.81,33000.0,36.81,36.83,36.79,36.81,33000.0
2021-04-30 14:35:00,36.8,36.82,36.79,36.79,31155.0,36.8,36.82,36.79,36.79,31155.0
2021-04-30 14:40:00,36.8,36.84,36.8,36.84,47595.0,36.8,36.84,36.8,36.84,47595.0
2021-04-30 14:45:00,36.84,36.87,36.84,36.87,49005.0,36.84,36.87,36.84,36.87,49005.0
2021-04-30 14:50:00,36.86,36.89,36.85,36.87,46215.0,36.86,36.89,36.85,36.87,46215.0
2021-04-30 14:55:00,36.88,36.9,36.87,36.87,48000.0,36.88,36.9,36.87,36.87,48000.0
2021-04-30 15:00:00,36.89,36.89,36.85,36.85,28500.0,36.89,36.89,36.85,36.85,28500.0
2021-04-30 15:05:00,36.85,36.86,36.82,36.84,24000.0,36.85,36.86,36.82,36.84,24000.0
2021-04-30 15:10:00,36.84,36.85,36.82,36.82,24000.0,36.84,36.85,36.82,36.82,24000.0
2021-04-30 15:15:00,36.83,36.84,36.81,36.83,28500.0,36.83,36.84,36.81,36.83,28500.0
2021-04-30 15:20:00,36.84,36.84,36.8,36.81,53865.0,36.84,36.84,36.8,36.81,53865.0
2021-04-30 15:25:00,36.8,36.82,36.8,36.81,43500.0,36.8,36.82,36.8,36.81,43500.0
2021-04-30 15:30:00,36.82,36.85,36.82,36.85,46500.0,36.82,36.85,36.82,36.85,46500.0
2021-04-30 15:35:00,36.84,36.87,36.81,36.81,54075.0,36.84,36.87,36.81,36.81,54075.0
2021-04-30 15:40:00,36.82,36.83,36.81,36.82,93150.0,36.82,36.83,36.81,36.82,93150.0
2021-04-30 15:45:00,36.83,36.88,36.79,36.86,144495.0,36.83,36.88,36.79,36.86,144495.0
2021-04-30 15:50:00,36.87,36.89,36.75,36.78,354945.0,36.87,36.89,36.75,36.78,354945.0
2021-04-30 15:55:00,36.8,36.89,36.78,36.89,530055.0,36.8,36.89,36.78,36.89,530055.0
2021-05-03 09:30:00,37.01,37.1,36.96,37.1,95160.0,37.01,37.1,36.96,37.1,95160.0
2021-05-03 09:35:00,37.05,37.14,37.01,37.09,48420.0,37.05,37.14,37.01,37.09,48420.0
2021-05-03 09:40:00,37.09,37.09,36.98,37.05,58905.0,37.09,37.09,36.98,37.05,58905.0
2021-05-03 09:45:00,37.08,37.26,37.06,37.19,74010.0,37.08,37.26,37.06,37.19,74010.0
2021-05-03 09:50:00,37.19,37.29,37.19,37.29,39345.0,37.19,37.29,37.19,37.29,39345.0
2021-05-03 09:55:00,37.25,37.28,37.08,37.08,37500.0,37.25,37.28,37.08,37.08,37500.0
2021-05-03 10:00:00,37.06,37.08,37.03,37.05,58470.0,37.06,37.08,37.03,37.05,58470.0
2021-05-03 10:05:00,37.05,37.11,37.05,37.07,66000.0,37.05,37.11,37.05,37.07,66000.0
2021-05-03 10:10:00,37.1,37.1,37.01,37.06,13545.0,37.1,37.1,37.01,37.06,13545.0
2021-05-03 10:15:00,37.06,37.2,37.06,37.14,46980.0,37.06,37.2,37.06,37.14,46980.0
2021-05-03 10:20:00,37.14,37.19,37.12,37.13,41055.0,37.14,37.19,37.12,37.13,41055.0
2021-05-03 10:25:00,37.11,37.21,37.11,37.2,41535.0,37.11,37.21,37.11,37.2,41535.0
2021-05-03 10:30:00,37.21,37.22,37.14,37.22,53355.0,37.21,37.22,37.14,37.22,53355.0
2021-05-03 10:35:00,37.22,37.26,37.2,37.24,25425.0,37.22,37.26,37.2,37.24,25425.0
2021-05-03 10:40:00,37.25,37.27,37.24,37.26,33000.0,37.25,37.27,37.24,37.26,33000.0
2021-05-03 10:45:00,37.25,37.31,37.24,37.26,51945.0,37.25,37.31,37.24,37.26,51945.0
2021-05-03 10:50:00,37.27,37.27,37.25,37.27,41295.0,37.27,37.27,37.25,37.27,41295.0
2021-05-03 10:55:00,37.26,37.31,37.24,37.29,105420.0,37.26,37.31,37.24,37.29,105420.0
2021-05-03 11:00:00,37.29,37.29,37.22,37.22,46545.0,37.29,37.29,37.22,37.22,46545.0
2021-05-03 11:05:00,37.22,37.29,37.22,37.27,58470.0,37.22,37.29,37.22,37.27,58470.0
2021-05-03 11:10:00,37.26,37.39,37.26,37.39,71880.0,37.26,37.39,37.26,37.39,71880.0
2021-05-03 11:15:00,37.37,37.39,37.35,37.39,49500.0,37.37,37.39,37.35,37.39,49500.0
2021-05-03 11:20:00,37.38,37.42,37.38,37.42,30825.0,37.38,37.42,37.38,37.42,30825.0
2021-05-03 11:25:00,37.4,37.47,37.4,37.41,438150.0,37.4,37.47,37.4,37.41,438150.0
2021-05-03 11:30:00,37.39,37.4,37.3,37.3,76890.0,37.39,37.4,37.3,37.3,76890.0
2021-05-03 11:35:00,37.31,37.31,37.26,37.26,10500.0,37.31,37.31,37.26,37.26,10500.0
2021-05-03 11:40:00,37.24,37.3,37.24,37.28,22500.0,37.24,37.3,37.24,37.28,22500.0
2021-05-03 11:45:00,37.28,37.29,37.27,37.28,16500.0,37.28,37.29,37.27,37.28,16500.0
2021-05-03 11:50:00,37.25,37.25,37.2,37.2,16380.0,37.25,37.25,37.2,37.2,16380.0
2021-05-03 11:55:00,37.2,37.23,37.18,37.18,37365.0,37.2,37.23,37.18,37.18,37365.0
2021-05-03 12:00:00,37.19,37.23,37.18,37.23,45090.0,37.19,37.23,37.18,37.23,45090.0
2021-05-03 12:05:00,37.24,37.24,37.19,37.22,16500.0,37.24,37.24,37.19,37.22,16500.0
2021-05-03 12:10:00,37.22,37.25,37.21,37.25,18000.0,37.22,37.25,37.21,37.25,18000.0
2021-05-03 12:15:00,37.24,37.27,37.22,37.25,40500.0,37.24,37.27,37.22,37.25,40500.0
2021-05-03 12:20:00,37.24,37.28,37.23,37.27,48330.0,37.24,37.28,37.23,37.27,48330.0
2021-05-03 12:25:00,37.27,37.27,37.26,37.26,10500.0,37.27,37.27,37.26,37.26,10500.0
2021-05-03 12:30:00,37.24,37.3,37.24,37.3,28860.0,37.24,37.3,37.24,37.3,28860.0
2021-05-03 12:35:00,37.29,37.31,37.28,37.29,10005.0,37.29,37.31,37.28,37.29,10005.0
2021-05-03 12:40:00,37.27,37.34,37.26,37.34,82995.0,37.27,37.34,37.26,37.34,82995.0
2021-05-03 12:45:00,37.33,37.35,37.32,37.34,15000.0,37.33,37.35,37.32,37.34,15000.0
2021-05-03 12:50:00,37.31,37.38,37.31,37.37,26505.0,37.31,37.38,37.31,37.37,26505.0
2021-05-03 12:55:00,37.37,37.4,37.33,37.36,43230.0,37.37,37.4,37.33,37.36,43230.0
2021-05-03 13:00:00,37.35,37.38,37.34,37.34,27000.0,37.35,37.38,37.34,37.34,27000.0
2021-05-03 13:05:00,37.33,37.34,37.32,37.33,32340.0,37.33,37.34,37.32,37.33,32340.0
2021-05-03 13:10:00,37.34,37.37,37.3,37.33,39630.0,37.34,37.37,37.3,37.33,39630.0
2021-05-03 13:15:00,37.34,37.36,37.33,37.34,22500.0,37.34,37.36,37.33,37.34,22500.0
2021-05-03 13:20:00,37.33,37.35,37.32,37.32,45000.0,37.33,37.35,37.32,37.32,45000.0
2021-05-03 13:25:00,37.34,37.35,37.33,37.35,27000.0,37.34,37.35,37.33,37.35,27000.0
2021-05-03 13:30:00,37.34,37.35,37.33,37.34,71220.0,37.34,37.35,37.33,37.34,71220.0
2021-05-03 13:35:00,37.35,37.36,37.33,37.34,129975.0,37.35,37.36,37.33,37.34,129975.0
2021-05-03 13:40:00,37.34,37.34,37.29,37.33,49755.0,37.34,37.34,37.29,37.33,49755.0
2021-05-03 13:45:00,37.34,37.35,37.31,37.32,50340.0,37.34,37.35,37.31,37.32,50340.0
2021-05-03 13:50:00,37.33,37.35,37.3,37.34,55830.0,37.33,37.35,37.3,37.34,55830.0
2021-05-03 13:55:00,37.32,37.36,37.32,37.34,23640.0,37.32,37.36,37.32,37.34,23640.0
2021-05-03 14:00:00,37.34,37.36,37.34,37.34,24210.0,37.34,37.36,37.34,37.34,24210.0
2021-05-03 14:05:00,37.35,37.36,37.33,37.34,16500.0,37.35,37.36,37.33,37.34,16500.0
2021-05-03 14:10:00,37.34,37.35,37.32,37.35,42345.0,37.34,37.35,37.32,37.35,42345.0
2021-05-03 14:15:00,37.32,37.35,37.31,37.35,16500.0,37.32,37.35,37.31,37.35,16500.0
2021-05-03 14:20:00,37.33,37.35,37.33,37.35,16500.0,37.33,37.35,37.33,37.35,16500.0
2021-05-03 14:25:00,37.34,37.34,37.28,37.31,178380.0,37.34,37.34,37.28,37.31,178380.0
2021-05-03 14:30:00,37.28,37.3,37.24,37.24,105000.0,37.28,37.3,37.24,37.24,105000.0
2021-05-03 14:35:00,37.23,37.24,37.21,37.22,24135.0,37.23,37.24,37.21,37.22,24135.0
2021-05-03 14:40:00,37.25,37.26,37.22,37.26,18210.0,37.25,37.26,37.22,37.26,18210.0
2021-05-03 14:45:00,37.29,37.29,37.26,37.26,43200.0,37.29,37.29,37.26,37.26,43200.0
2021-05-03 14:50:00,37.27,37.28,37.27,37.28,19500.0,37.27,37.28,37.27,37.28,19500.0
2021-05-03 14:55:00,37.28,37.29,37.25,37.26,58500.0,37.28,37.29,37.25,37.26,58500.0
2021-05-03 15:00:00,37.26,37.26,37.22,37.22,21000.0,37.26,37.26,37.22,37.22,21000.0
2021-05-03 15:05:00,37.24,37.24,37.19,37.23,31140.0,37.24,37.24,37.19,37.23,31140.0
2021-05-03 15:10:00,37.19,37.2,37.15,37.16,45555.0,37.19,37.2,37.15,37.16,45555.0
2021-05-03 15:15:00,37.16,37.18,37.15,37.15,26385.0,37.16,37.18,37.15,37.15,26385.0
2021-05-03 15:20:00,37.16,37.18,37.1,37.12,139365.0,37.16,37.18,37.1,37.12,139365.0
2021-05-03 15:25:00,37.13,37.14,37.12,37.12,66000.0,37.13,37.14,37.12,37.12,66000.0
2021-05-03 15:30:00,37.12,37.14,37.08,37.14,97830.0,37.12,37.14,37.08,37.14,97830.0
2021-05-03 15:35:00,37.14,37.14,37.11,37.11,43470.0,37.14,37.14,37.11,37.11,43470.0
2021-05-03 15:40:00,37.11,37.14,37.09,37.1,74640.0,37.11,37.14,37.09,37.1,74640.0
2021-05-03 15:45:00,37.09,37.11,37.07,37.08,95535.0,37.09,37.11,37.07,37.08,95535.0
2021-05-03 15:50:00,37.09,37.13,37.04,37.04,280260.0,37.09,37.13,37.04,37.04,280260.0
2021-05-03 15:55:00,37.04,37.05,36.95,36.99,316635.0,37.04,37.05,36.95,36.99,316635.0
2021-05-04 09:30:00,36.9,37.1,36.9,36.91,211425.0,36.9,37.1,36.9,36.91,211425.0
2021-05-04 09:35:00,36.92,37.03,36.84,37.02,72705.0,36.92,37.03,36.84,37.02,72705.0
2021-05-04 09:40:00,37.0,37.0,36.83,36.9,72630.0,37.0,37.0,36.83,36.9,72630.0
2021-05-04 09:45:00,36.83,36.93,36.79,36.89,72615.0,36.83,36.93,36.79,36.89,72615.0
2021-05-04 09:50:00,36.85,36.92,36.76,36.92,37830.0,36.85,36.92,36.76,36.92,37830.0
2021-05-04 09:55:00,36.89,36.99,36.85,36.99,40545.0,36.89,36.99,36.85,36.99,40545.0
2021-05-04 10:00:00,37.0,37.06,36.97,37.01,86595.0,37.0,37.06,36.97,37.01,86595.0
2021-05-04 10:05:00,37.0,37.14,36.99,37.12,71895.0,37.0,37.14,36.99,37.12,71895.0
2021-05-04 10:10:00,37.11,37.24,37.1,37.24,33165.0,37.11,37.24,37.1,37.24,33165.0
2021-05-04 10:15:00,37.21,37.27,37.18,37.27,19500.0,37.21,37.27,37.18,37.27,19500.0
2021-05-04 10:20:00,37.26,37.26,37.0,37.0,42675.0,37.26,37.26,37.0,37.0,42675.0
2021-05-04 10:25:00,37.04,37.09,37.02,37.05,25500.0,37.04,37.09,37.02,37.05,25500.0
2021-05-04 10:30:00,37.02,37.05,36.94,36.94,73560.0,37.02,37.05,36.94,36.94,73560.0
2021-05-04 10:35:00,36.96,37.04,36.95,37.04,46950.0,36.96,37.04,36.95,37.04,46950.0
2021-05-04 10:40:00,37.03,37.03,36.98,36.98,27855.0,37.03,37.03,36.98,36.98,27855.0
2021-05-04 10:45:00,36.95,36.99,36.95,36.98,24000.0,36.95,36.99,36.95,36.98,24000.0
2021-05-04 10:50:00,36.99,37.01,36.95,37.01,33750.0,36.99,37.01,36.95,37.01,33750.0
2021-05-04 10:55:00,37.01,37.02,36.94,36.98,38010.0,37.01,37.02,36.94,36.98,38010.0
2021-05-04 11:00:00,36.96,37.01,36.94,36.96,42000.0,36.96,37.01,36.94,36.96,42000.0
2021-05-04 11:05:00,36.96,37.01,36.9,37.01,68940.0,36.96,37.01,36.9,37.01,68940.0
2021-05-04 11:10:00,37.01,37.01,36.94,36.94,40740.0,37.01,37.01,36.94,36.94,40740.0
2021-05-04 11:15:00,36.93,36.99,36.92,36.98,15000.0,36.93,36.99,36.92,36.98,15000.0
2021-05-04 11:20:00,36.97,37.02,36.96,37.01,42000.0,36.97,37.02,36.96,37.01,42000.0
2021-05-04 11:25:00,37.01,37.08,37.01,37.08,41340.0,37.01,37.08,37.01,37.08,41340.0
2021-05-04 11:30:00,37.08,37.12,37.05,37.12,58500.0,37.08,37.12,37.05,37.12,58500.0
2021-05-04 11:35:00,37.11,37.11,37.07,37.1,38295.0,37.11,37.11,37.07,37.1,38295.0
2021-05-04 11:40:00,37.09,37.1,37.08,37.08,26055.0,37.09,37.1,37.08,37.08,26055.0
2021-05-04 11:45:00,37.08,37.09,37.02,37.02,24330.0,37.08,37.09,37.02,37.02,24330.0
2021-05-04 11:50:00,37.02,37.02,36.93,36.93,18720.0,37.02,37.02,36.93,36.93,18720.0
2021-05-04 11:55:00,36.94,37.03,36.94,37.03,7500.0,36.94,37.03,36.94,37.03,7500.0
2021-05-04 12:00:00,37.02,37.06,37.01,37.05,59190.0,37.02,37.06,37.01,37.05,59190.0
2021-05-04 12:05:00,37.04,37.06,36.96,36.96,270000.0,37.04,37.06,36.96,36.96,270000.0
2021-05-04 12:10:00,36.96,37.05,36.96,37.05,31500.0,36.96,37.05,36.96,37.05,31500.0
2021-05-04 12:15:00,37.03,37.06,37.02,37.05,50610.0,37.03,37.06,37.02,37.05,50610.0
2021-05-04 12:20:00,37.06,37.09,37.05,37.05,43440.0,37.06,37.09,37.05,37.05,43440.0
2021-05-04 12:25:00,37.06,37.08,37.03,37.03,33570.0,37.06,37.08,37.03,37.03,33570.0
2021-05-04 12:30:00,37.01,37.01,36.98,37.01,70110.0,37.01,37.01,36.98,37.01,70110.0
2021-05-04 12:35:00,37.03,37.06,37.03,37.06,35130.0,37.03,37.06,37.03,37.06,35130.0
2021-05-04 12:40:00,37.05,37.08,37.04,37.04,40830.0,37.05,37.08,37.04,37.04,40830.0
2021-05-04 12:45:00,37.03,37.08,37.03,37.08,34560.0,37.03,37.08,37.03,37.08,34560.0
2021-05-04 12:50:00,37.08,37.1,37.07,37.09,56025.0,37.08,37.1,37.07,37.09,56025.0
2021-05-04 12:55:00,37.07,37.12,37.07,37.09,15000.0,37.07,37.12,37.07,37.09,15000.0
2021-05-04 13:00:00,37.08,37.09,37.04,37.06,34500.0,37.08,37.09,37.04,37.06,34500.0
2021-05-04 13:05:00,37.07,37.08,37.06,37.08,10500.0,37.07,37.08,37.06,37.08,10500.0
2021-05-04 13:10:00,37.08,37.11,37.06,37.11,21000.0,37.08,37.11,37.06,37.11,21000.0
2021-05-04 13:15:00,37.11,37.11,37.1,37.1,13515.0,37.11,37.11,37.1,37.1,13515.0
2021-05-04 13:20:00,37.1,37.14,37.08,37.12,50160.0,37.1,37.14,37.08,37.12,50160.0
2021-05-04 13:25:00,37.11,37.11,37.04,37.09,92265.0,37.11,37.11,37.04,37.09,92265.0
2021-05-04 13:30:00,37.1,37.1,37.08,37.09,4500.0,37.1,37.1,37.08,37.09,4500.0
2021-05-04 13:35:00,37.12,37.12,37.09,37.1,18120.0,37.12,37.12,37.09,37.1,18120.0
2021-05-04 13:40:00,37.09,37.11,37.07,37.1,36255.0,37.09,37.11,37.07,37.1,36255.0
2021-05-04 13:45:00,37.1,37.12,37.07,37.08,68265.0,37.1,37.12,37.07,37.08,68265.0
2021-05-04 13:50:00,37.06,37.07,37.02,37.02,18000.0,37.06,37.07,37.02,37.02,18000.0
2021-05-04 13:55:00,37.03,37.07,37.03,37.05,12000.0,37.03,37.07,37.03,37.05,12000.0
2021-05-04 14:00:00,37.05,37.05,37.03,37.04,10500.0,37.05,37.05,37.03,37.04,10500.0
2021-05-04 14:05:00,37.08,37.09,37.06,37.06,24000.0,37.08,37.09,37.06,37.06,24000.0
2021-05-04 14:10:00,37.06,37.09,37.05,37.09,22875.0,37.06,37.09,37.05,37.09,22875.0
2021-05-04 14:15:00,37.09,37.09,37.07,37.07,14640.0,37.09,37.09,37.07,37.07,14640.0
2021-05-04 14:20:00,37.08,37.08,37.05,37.07,16500.0,37.08,37.08,37.05,37.07,16500.0
2021-05-04 14:25:00,37.06,37.06,37.04,37.04,6000.0,37.06,37.06,37.04,37.04,6000.0
2021-05-04 14:30:00,37.05,37.07,37.04,37.06,15675.0,37.05,37.07,37.04,37.06,15675.0
2021-05-04 14:35:00,37.07,37.07,37.05,37.06,12000.0,37.07,37.07,37.05,37.06,12000.0
2021-05-04 14:40:00,37.04,37.07,37.04,37.07,50295.0,37.04,37.07,37.04,37.07,50295.0
2021-05-04 14:45:00,37.07,37.15,37.06,37.15,70140.0,37.07,37.15,37.06,37.15,70140.0
2021-05-04 14:50:00,37.19,37.21,37.18,37.2,33300.0,37.19,37.21,37.18,37.2,33300.0
2021-05-04 14:55:00,37.22,37.22,37.11,37.12,446055.0,37.22,37.22,37.11,37.12,446055.0
2021-05-04 15:00:00,37.11,37.13,37.06,37.06,236655.0,37.11,37.13,37.06,37.06,236655.0
2021-05-04 15:05:00,37.06,37.11,37.03,37.11,135360.0,37.06,37.11,37.03,37.11,135360.0
2021-05-04 15:10:00,37.14,37.26,37.14,37.26,63420.0,37.14,37.26,37.14,37.26,63420.0
2021-05-04 15:15:00,37.25,37.29,37.25,37.28,66735.0,37.25,37.29,37.25,37.28,66735.0
2021-05-04 15:20:00,37.27,37.28,37.24,37.26,48000.0,37.27,37.28,37.24,37.26,48000.0
2021-05-04 15:25:00,37.28,37.32,37.27,37.32,41205.0,37.28,37.32,37.27,37.32,41205.0
2021-05-04 15:30:00,37.32,37.32,37.26,37.29,57000.0,37.32,37.32,37.26,37.29,57000.0
2021-05-04 15:35:00,37.3,37.3,37.27,37.29,42345.0,37.3,37.3,37.27,37.29,42345.0
2021-05-04 15:40:00,37.29,37.29,37.24,37.25,45795.0,37.29,37.29,37.24,37.25,45795.0
2021-05-04 15:45:00,37.25,37.3,37.25,37.26,66960.0,37.25,37.3,37.25,37.26,66960.0
2021-05-04 15:50:00,37.27,37.33,37.24,37.24,375000.0,37.27,37.33,37.24,37.24,375000.0
2021-05-04 15:55:00,37.24,37.33,37.24,37.33,248850.0,37.24,37.33,37.24,37.33,248850.0
2021-05-05 09:30:00,37.31,37.46,37.24,37.35,230370.0,37.31,37.46,37.24,37.35,230370.0
2021-05-05 09:35:00,37.32,37.33,37.27,37.33,8055.0,37.32,37.33,37.27,37.33,8055.0
2021-05-05 09:40:00,37.19,37.22,37.08,37.08,49230.0,37.19,37.22,37.08,37.08,49230.0
2021-05-05 09:45:00,37.08,37.17,37.08,37.15,20985.0,37.08,37.17,37.08,37.15,20985.0
2021-05-05 09:50:00,37.09,37.21,37.09,37.13,42000.0,37.09,37.21,37.09,37.13,42000.0
2021-05-05 09:55:00,37.14,37.23,37.14,37.22,23220.0,37.14,37.23,37.14,37.22,23220.0
2021-05-05 10:00:00,37.27,37.27,37.15,37.15,38940.0,37.27,37.27,37.15,37.15,38940.0
2021-05-05 10:05:00,37.19,37.24,37.19,37.2,10140.0,37.19,37.24,37.19,37.2,10140.0
2021-05-05 10:10:00,37.23,37.23,37.07,37.14,47280.0,37.23,37.23,37.07,37.14,47280.0
2021-05-05 10:15:00,37.18,37.18,37.03,37.03,29490.0,37.18,37.18,37.03,37.03,29490.0
2021-05-05 10:20:00,36.99,36.99,36.85,36.85,19500.0,36.99,36.99,36.85,36.85,19500.0
2021-05-05 10:25:00,36.87,36.97,36.84,36.84,169035.0,36.87,36.97,36.84,36.84,169035.0
2021-05-05 10:30:00,36.85,37.04,36.81,37.04,50970.0,36.85,37.04,36.81,37.04,50970.0
2021-05-05 10:35:00,37.03,37.03,36.97,36.97,13500.0,37.03,37.03,36.97,36.97,13500.0
2021-05-05 10:40:00,37.0,37.0,36.95,36.97,73605.0,37.0,37.0,36.95,36.97,73605.0
2021-05-05 10:45:00,36.98,37.01,36.94,36.94,40500.0,36.98,37.01,36.94,36.94,40500.0
2021-05-05 10:50:00,36.88,36.92,36.8,36.82,47145.0,36.88,36.92,36.8,36.82,47145.0
2021-05-05 10:55:00,36.83,36.85,36.77,36.77,39375.0,36.83,36.85,36.77,36.77,39375.0
2021-05-05 11:00:00,36.79,36.82,36.79,36.82,27630.0,36.79,36.82,36.79,36.82,27630.0
2021-05-05 11:05:00,36.82,36.88,36.81,36.86,54075.0,36.82,36.88,36.81,36.86,54075.0
2021-05-05 11:10:00,36.84,36.86,36.83,36.85,13500.0,36.84,36.86,36.83,36.85,13500.0
2021-05-05 11:15:00,36.86,36.93,36.85,36.93,71220.0,36.86,36.93,36.85,36.93,71220.0
2021-05-05 11:20:00,36.93,36.94,36.89,36.91,31620.0,36.93,36.94,36.89,36.91,31620.0
2021-05-05 11:25:00,36.9,36.96,36.89,36.93,20805.0,36.9,36.96,36.89,36.93,20805.0
2021-05-05 11:30:00,36.93,36.99,36.93,36.99,60780.0,36.93,36.99,36.93,36.99,60780.0
2021-05-05 11:35:00,36.97,37.01,36.97,37.01,19500.0,36.97,37.01,36.97,37.01,19500.0
2021-05-05 11:40:00,37.01,37.06,37.01,37.06,38220.0,37.01,37.06,37.01,37.06,38220.0
2021-05-05 11:45:00,37.06,37.12,37.06,37.12,15750.0,37.06,37.12,37.06,37.12,15750.0
2021-05-05 11:50:00,37.12,37.18,37.07,37.18,71250.0,37.12,37.18,37.07,37.18,71250.0
2021-05-05 11:55:00,37.15,37.19,37.12,37.17,117915.0,37.15,37.19,37.12,37.17,117915.0
2021-05-05 12:00:00,37.19,37.19,37.16,37.16,67260.0,37.19,37.19,37.16,37.16,67260.0
2021-05-05 12:05:00,37.18,37.2,37.17,37.2,19125.0,37.18,37.2,37.17,37.2,19125.0
2021-05-05 12:10:00,37.2,37.25,37.2,37.21,53745.0,37.2,37.25,37.2,37.21,53745.0
2021-05-05 12:15:00,37.22,37.25,37.21,37.24,9000.0,37.22,37.25,37.21,37.24,9000.0
2021-05-05 12:20:00,37.23,37.24,37.2,37.2,31500.0,37.23,37.24,37.2,37.2,31500.0
2021-05-05 12:25:00,37.22,37.22,37.18,37.18,9000.0,37.22,37.22,37.18,37.18,9000.0
2021-05-05 12:30:00,37.17,37.21,37.17,37.2,36000.0,37.17,37.21,37.17,37.2,36000.0
2021-05-05 12:35:00,37.18,37.2,37.16,37.16,24000.0,37.18,37.2,37.16,37.16,24000.0
2021-05-05 12:40:00,37.15,37.16,37.14,37.14,14580.0,37.15,37.16,37.14,37.14,14580.0
2021-05-05 12:45:00,37.16,37.21,37.16,37.2,49500.0,37.16,37.21,37.16,37.2,49500.0
2021-05-05 12:50:00,37.21,37.21,37.2,37.21,18750.0,37.21,37.21,37.2,37.21,18750.0
2021-05-05 12:55:00,37.18,37.21,37.17,37.19,15180.0,37.18,37.21,37.17,37.19,15180.0
2021-05-05 13:00:00,37.19,37.23,37.17,37.19,54915.0,37.19,37.23,37.17,37.19,54915.0
2021-05-05 13:05:00,37.19,37.21,37.19,37.21,4815.0,37.19,37.21,37.19,37.21,4815.0
2021-05-05 13:10:00,37.2,37.2,37.16,37.16,41655.0,37.2,37.2,37.16,37.16,41655.0
2021-05-05 13:15:00,37.16,37.19,37.15,37.19,13920.0,37.16,37.19,37.15,37.19,13920.0
2021-05-05 13:20:00,37.19,37.21,37.19,37.19,9000.0,37.19,37.21,37.19,37.19,9000.0
2021-05-05 13:25:00,37.19,37.19,37.16,37.17,16485.0,37.19,37.19,37.16,37.17,16485.0
2021-05-05 13:30:00,37.18,37.19,37.17,37.19,27000.0,37.18,37.19,37.17,37.19,27000.0
2021-05-05 13:35:00,37.2,37.21,37.18,37.18,21000.0,37.2,37.21,37.18,37.18,21000.0
2021-05-05 13:40:00,37.17,37.23,37.17,37.2,40500.0,37.17,37.23,37.17,37.2,40500.0
2021-05-05 13:45:00,37.2,37.2,37.17,37.17,15000.0,37.2,37.2,37.17,37.17,15000.0
2021-05-05 13:50:00,37.16,37.18,37.15,37.16,68070.0,37.16,37.18,37.15,37.16,68070.0
2021-05-05 13:55:00,37.16,37.16,37.1,37.11,21435.0,37.16,37.16,37.1,37.11,21435.0
2021-05-05 14:00:00,37.11,37.19,37.08,37.17,96420.0,37.11,37.19,37.08,37.17,96420.0
2021-05-05 14:05:00,37.24,37.24,37.16,37.16,21000.0,37.24,37.24,37.16,37.16,21000.0
2021-05-05 14:10:00,37.16,37.23,37.16,37.23,92835.0,37.16,37.23,37.16,37.23,92835.0
2021-05-05 14:15:00,37.21,37.22,37.18,37.18,25500.0,37.21,37.22,37.18,37.18,25500.0
2021-05-05 14:20:00,37.17,37.2,37.17,37.2,26475.0,37.17,37.2,37.17,37.2,26475.0
2021-05-05 14:25:00,37.18,37.21,37.18,37.21,18120.0,37.18,37.21,37.18,37.21,18120.0
2021-05-05 14:30:00,37.22,37.25,37.22,37.23,22500.0,37.22,37.25,37.22,37.23,22500.0
2021-05-05 14:35:00,37.25,37.25,37.23,37.25,30000.0,37.25,37.25,37.23,37.25,30000.0
2021-05-05 14:40:00,37.23,37.23,37.2,37.2,31500.0,37.23,37.23,37.2,37.2,31500.0
2021-05-05 14:45:00,37.21,37.23,37.21,37.23,33960.0,37.21,37.23,37.21,37.23,33960.0
2021-05-05 14:50:00,37.23,37.27,37.22,37.27,83910.0,37.23,37.27,37.22,37.27,83910.0
2021-05-05 14:55:00,37.27,37.27,37.24,37.24,27000.0,37.27,37.27,37.24,37.24,27000.0
2021-05-05 15:00:00,37.23,37.23,37.16,37.16,16500.0,37.23,37.23,37.16,37.16,16500.0
2021-05-05 15:05:00,37.18,37.22,37.18,37.21,27000.0,37.18,37.22,37.18,37.21,27000.0
2021-05-05 15:10:00,37.23,37.28,37.23,37.28,33375.0,37.23,37.28,37.23,37.28,33375.0
2021-05-05 15:15:00,37.28,37.31,37.28,37.3,45000.0,37.28,37.31,37.28,37.3,45000.0
2021-05-05 15:20:00,37.3,37.31,37.21,37.24,91950.0,37.3,37.31,37.21,37.24,91950.0
2021-05-05 15:25:00,37.24,37.29,37.24,37.27,64275.0,37.24,37.29,37.24,37.27,64275.0
2021-05-05 15:30:00,37.27,37.28,37.25,37.27,57090.0,37.27,37.28,37.25,37.27,57090.0
2021-05-05 15:35:00,37.27,37.3,37.27,37.29,49500.0,37.27,37.3,37.27,37.29,49500.0
2021-05-05 15:40:00,37.28,37.3,37.26,37.3,95415.0,37.28,37.3,37.26,37.3,95415.0
2021-05-05 15:45:00,37.3,37.32,37.24,37.24,131715.0,37.3,37.32,37.24,37.24,131715.0
2021-05-05 15:50:00,37.26,37.36,37.25,37.35,261450.0,37.26,37.36,37.25,37.35,261450.0
2021-05-05 15:55:00,37.36,37.38,37.3,37.34,550455.0,37.36,37.38,37.3,37.34,550455.0
2021-05-06 09:30:00,37.52,37.53,37.32,37.53,116310.0,37.52,37.53,37.32,37.53,116310.0
2021-05-06 09:35:00,37.46,37.53,37.46,37.53,17850.0,37.46,37.53,37.46,37.53,17850.0
2021-05-06 09:40:00,37.6,37.6,37.42,37.47,75660.0,37.6,37.6,37.42,37.47,75660.0
2021-05-06 09:45:00,37.44,37.48,37.37,37.39,16500.0,37.44,37.48,37.37,37.39,16500.0
2021-05-06 09:50:00,37.41,37.41,37.33,37.34,116355.0,37.41,37.41,37.33,37.34,116355.0
2021-05-06 09:55:00,37.35,37.42,37.35,37.41,47085.0,37.35,37.42,37.35,37.41,47085.0
2021-05-06 10:00:00,37.39,37.43,37.34,37.36,39855.0,37.39,37.43,37.34,37.36,39855.0
2021-05-06 10:05:00,37.39,37.39,37.33,37.33,25500.0,37.39,37.39,37.33,37.33,25500.0
2021-05-06 10:10:00,37.26,37.35,37.24,37.24,54000.0,37.26,37.35,37.24,37.24,54000.0
2021-05-06 10:15:00,37.22,37.25,37.18,37.24,18885.0,37.22,37.25,37.18,37.24,18885.0
2021-05-06 10:20:00,37.23,37.29,37.23,37.29,28500.0,37.23,37.29,37.23,37.29,28500.0
2021-05-06 10:25:00,37.34,37.35,37.3,37.3,15255.0,37.34,37.35,37.3,37.3,15255.0
2021-05-06 10:30:00,37.27,37.3,37.27,37.28,19500.0,37.27,37.3,37.27,37.28,19500.0
2021-05-06 10:35:00,37.3,37.3,37.22,37.23,59190.0,37.3,37.3,37.22,37.23,59190.0
2021-05-06 10:40:00,37.24,37.26,37.23,37.24,28155.0,37.24,37.26,37.23,37.24,28155.0
2021-05-06 10:45:00,37.23,37.26,37.19,37.25,31500.0,37.23,37.26,37.19,37.25,31500.0
2021-05-06 10:50:00,37.27,37.29,37.27,37.28,6000.0,37.27,37.29,37.27,37.28,6000.0
2021-05-06 10:55:00,37.28,37.32,37.26,37.29,19545.0,37.28,37.32,37.26,37.29,19545.0
2021-05-06 11:00:00,37.31,37.34,37.31,37.31,46500.0,37.31,37.34,37.31,37.31,46500.0
2021-05-06 11:05:00,37.3,37.3,37.28,37.29,13590.0,37.3,37.3,37.28,37.29,13590.0
2021-05-06 11:10:00,37.28,37.33,37.26,37.33,69330.0,37.28,37.33,37.26,37.33,69330.0
2021-05-06 11:15:00,37.33,37.34,37.3,37.31,239160.0,37.33,37.34,37.3,37.31,239160.0
2021-05-06 11:20:00,37.31,37.31,37.31,37.31,0.0,37.31,37.31,37.31,37.31,0.0
2021-05-06 11:25:00,37.32,37.33,37.29,37.33,24135.0,37.32,37.33,37.29,37.33,24135.0
2021-05-06 11:30:00,37.34,37.35,37.32,37.34,24000.0,37.34,37.35,37.32,37.34,24000.0
2021-05-06 11:35:00,37.34,37.35,37.31,37.32,19500.0,37.34,37.35,37.31,37.32,19500.0
2021-05-06 11:40:00,37.32,37.35,37.32,37.34,20760.0,37.32,37.35,37.32,37.34,20760.0
2021-05-06 11:45:00,37.33,37.37,37.33,37.37,31500.0,37.33,37.37,37.33,37.37,31500.0
2021-05-06 11:50:00,37.38,37.38,37.34,37.34,18000.0,37.38,37.38,37.34,37.34,18000.0
2021-05-06 11:55:00,37.33,37.34,37.33,37.33,15000.0,37.33,37.34,37.33,37.33,15000.0
2021-05-06 12:00:00,37.32,37.36,37.32,37.36,10500.0,37.32,37.36,37.32,37.36,10500.0
2021-05-06 12:05:00,37.38,37.38,37.36,37.36,19500.0,37.38,37.38,37.36,37.36,19500.0
2021-05-06 12:10:00,37.36,37.39,37.36,37.38,10500.0,37.36,37.39,37.36,37.38,10500.0
2021-05-06 12:15:00,37.36,37.36,37.31,37.33,76500.0,37.36,37.36,37.31,37.33,76500.0
2021-05-06 12:20:00,37.33,37.4,37.33,37.4,317700.0,37.33,37.4,37.33,37.4,317700.0
2021-05-06 12:25:00,37.41,37.42,37.37,37.4,30135.0,37.41,37.42,37.37,37.4,30135.0
2021-05-06 12:30:00,37.38,37.42,37.36,37.42,22305.0,37.38,37.42,37.36,37.42,22305.0
2021-05-06 12:35:00,37.41,37.42,37.33,37.37,43500.0,37.41,37.42,37.33,37.37,43500.0
2021-05-06 12:40:00,37.37,37.39,37.34,37.38,25500.0,37.37,37.39,37.34,37.38,25500.0
2021-05-06 12:45:00,37.39,37.4,37.34,37.34,58500.0,37.39,37.4,37.34,37.34,58500.0
2021-05-06 12:50:00,37.34,37.36,37.32,37.34,38175.0,37.34,37.36,37.32,37.34,38175.0
2021-05-06 12:55:00,37.35,37.36,37.35,37.35,14370.0,37.35,37.36,37.35,37.35,14370.0
2021-05-06 13:00:00,37.36,37.36,37.33,37.33,9000.0,37.36,37.36,37.33,37.33,9000.0
2021-05-06 13:05:00,37.35,37.36,37.33,37.34,20145.0,37.35,37.36,37.33,37.34,20145.0
2021-05-06 13:10:00,37.34,37.35,37.31,37.31,20085.0,37.34,37.35,37.31,37.31,20085.0
2021-05-06 13:15:00,37.3,37.3,37.25,37.25,30150.0,37.3,37.3,37.25,37.25,30150.0
2021-05-06 13:20:00,37.26,37.28,37.26,37.28,66015.0,37.26,37.28,37.26,37.28,66015.0
2021-05-06 13:25:00,37.29,37.29,37.27,37.28,22500.0,37.29,37.29,37.27,37.28,22500.0
2021-05-06 13:30:00,37.26,37.31,37.26,37.29,34500.0,37.26,37.31,37.26,37.29,34500.0
2021-05-06 13:35:00,37.3,37.31,37.28,37.28,78345.0,37.3,37.31,37.28,37.28,78345.0
2021-05-06 13:40:00,37.3,37.3,37.26,37.29,28500.0,37.3,37.3,37.26,37.29,28500.0
2021-05-06 13:45:00,37.31,37.34,37.3,37.33,55500.0,37.31,37.34,37.3,37.33,55500.0
2021-05-06 13:50:00,37.34,37.35,37.32,37.34,37230.0,37.34,37.35,37.32,37.34,37230.0
2021-05-06 13:55:00,37.34,37.34,37.29,37.3,13500.0,37.34,37.34,37.29,37.3,13500.0
2021-05-06 14:00:00,37.29,37.3,37.27,37.27,10500.0,37.29,37.3,37.27,37.27,10500.0
2021-05-06 14:05:00,37.27,37.3,37.27,37.3,38550.0,37.27,37.3,37.27,37.3,38550.0
2021-05-06 14:10:00,37.29,37.29,37.24,37.25,69120.0,37.29,37.29,37.24,37.25,69120.0
2021-05-06 14:15:00,37.24,37.27,37.24,37.26,16605.0,37.24,37.27,37.24,37.26,16605.0
2021-05-06 14:20:00,37.23,37.26,37.23,37.25,9000.0,37.23,37.26,37.23,37.25,9000.0
2021-05-06 14:25:00,37.25,37.27,37.24,37.26,99930.0,37.25,37.27,37.24,37.26,99930.0
2021-05-06 14:30:00,37.25,37.32,37.25,37.32,28890.0,37.25,37.32,37.25,37.32,28890.0
2021-05-06 14:35:00,37.31,37.37,37.31,37.37,82500.0,37.31,37.37,37.31,37.37,82500.0
2021-05-06 14:40:00,37.36,37.38,37.35,37.37,18000.0,37.36,37.38,37.35,37.37,18000.0
2021-05-06 14:45:00,37.35,37.36,37.33,37.33,10500.0,37.35,37.36,37.33,37.33,10500.0
2021-05-06 14:50:00,37.33,37.34,37.31,37.33,18000.0,37.33,37.34,37.31,37.33,18000.0
2021-05-06 14:55:00,37.31,37.34,37.31,37.33,16605.0,37.31,37.34,37.31,37.33,16605.0
2021-05-06 15:00:00,37.34,37.34,37.31,37.32,21750.0,37.34,37.34,37.31,37.32,21750.0
2021-05-06 15:05:00,37.33,37.35,37.32,37.34,34500.0,37.33,37.35,37.32,37.34,34500.0
2021-05-06 15:10:00,37.34,37.35,37.31,37.31,54405.0,37.34,37.35,37.31,37.31,54405.0
2021-05-06 15:15:00,37.29,37.3,37.25,37.25,10500.0,37.29,37.3,37.25,37.25,10500.0
2021-05-06 15:20:00,37.25,37.25,37.23,37.24,43500.0,37.25,37.25,37.23,37.24,43500.0
2021-05-06 15:25:00,37.24,37.31,37.24,37.28,64470.0,37.24,37.31,37.24,37.28,64470.0
2021-05-06 15:30:00,37.27,37.3,37.27,37.28,19260.0,37.27,37.3,37.27,37.28,19260.0
2021-05-06 15:35:00,37.27,37.33,37.26,37.32,111945.0,37.27,37.33,37.26,37.32,111945.0
2021-05-06 15:40:00,37.33,37.34,37.3,37.32,108825.0,37.33,37.34,37.3,37.32,108825.0
2021-05-06 15:45:00,37.31,37.34,37.3,37.32,124710.0,37.31,37.34,37.3,37.32,124710.0
2021-05-06 15:50:00,37.33,37.4,37.33,37.37,192570.0,37.33,37.4,37.33,37.37,192570.0
2021-05-06 15:55:00,37.39,37.42,37.34,37.39,268530.0,37.39,37.42,37.34,37.39,268530.0
2021-05-07 09:30:00,37.17,37.33,37.14,37.33,91485.0,37.17,37.33,37.14,37.33,91485.0
2021-05-07 09:35:00,37.35,37.39,37.25,37.3,58665.0,37.35,37.39,37.25,37.3,58665.0
2021-05-07 09:40:00,37.31,37.34,37.24,37.25,25740.0,37.31,37.34,37.24,37.25,25740.0
2021-05-07 09:45:00,37.28,37.28,37.23,37.24,29490.0,37.28,37.28,37.23,37.24,29490.0
2021-05-07 09:50:00,37.27,37.4,37.27,37.37,146625.0,37.27,37.4,37.27,37.37,146625.0
2021-05-07 09:55:00,37.38,37.38,37.35,37.36,37500.0,37.38,37.38,37.35,37.36,37500.0
2021-05-07 10:00:00,37.38,37.4,37.33,37.36,91935.0,37.38,37.4,37.33,37.36,91935.0
2021-05-07 10:05:00,37.38,37.46,37.34,37.46,57960.0,37.38,37.46,37.34,37.46,57960.0
2021-05-07 10:10:00,37.49,37.52,37.46,37.49,37500.0,37.49,37.52,37.46,37.49,37500.0
2021-05-07 10:15:00,37.47,37.52,37.47,37.52,70530.0,37.47,37.52,37.47,37.52,70530.0
2021-05-07 10:20:00,37.51,37.53,37.47,37.51,64500.0,37.51,37.53,37.47,37.51,64500.0
2021-05-07 10:25:00,37.51,37.51,37.36,37.38,42000.0,37.51,37.51,37.36,37.38,42000.0
2021-05-07 10:30:00,37.34,37.36,37.28,37.28,39000.0,37.34,37.36,37.28,37.28,39000.0
2021-05-07 10:35:00,37.27,37.3,37.19,37.3,57540.0,37.27,37.3,37.19,37.3,57540.0
2021-05-07 10:40:00,37.29,37.3,37.25,37.26,23490.0,37.29,37.3,37.25,37.26,23490.0
2021-05-07 10:45:00,37.28,37.28,37.21,37.23,28680.0,37.28,37.28,37.21,37.23,28680.0
2021-05-07 10:50:00,37.23,37.33,37.23,37.33,36255.0,37.23,37.33,37.23,37.33,36255.0
2021-05-07 10:55:00,37.3,37.33,37.28,37.31,41160.0,37.3,37.33,37.28,37.31,41160.0
2021-05-07 11:00:00,37.31,37.37,37.31,37.35,30000.0,37.31,37.37,37.31,37.35,30000.0
2021-05-07 11:05:00,37.35,37.38,37.32,37.37,27000.0,37.35,37.38,37.32,37.37,27000.0
2021-05-07 11:10:00,37.34,37.43,37.34,37.43,27000.0,37.34,37.43,37.34,37.43,27000.0
2021-05-07 11:15:00,37.49,37.49,37.36,37.36,20100.0,37.49,37.49,37.36,37.36,20100.0
2021-05-07 11:20:00,37.36,37.44,37.36,37.44,16500.0,37.36,37.44,37.36,37.44,16500.0
2021-05-07 11:25:00,37.41,37.43,37.38,37.42,12000.0,37.41,37.43,37.38,37.42,12000.0
2021-05-07 11:30:00,37.44,37.5,37.44,37.5,12000.0,37.44,37.5,37.44,37.5,12000.0
2021-05-07 11:35:00,37.48,37.51,37.48,37.48,15000.0,37.48,37.51,37.48,37.48,15000.0
2021-05-07 11:40:00,37.48,37.5,37.45,37.5,28500.0,37.48,37.5,37.45,37.5,28500.0
2021-05-07 11:45:00,37.46,37.47,37.4,37.4,30150.0,37.46,37.47,37.4,37.4,30150.0
2021-05-07 11:50:00,37.43,37.44,37.41,37.44,63300.0,37.43,37.44,37.41,37.44,63300.0
2021-05-07 11:55:00,37.44,37.48,37.43,37.46,15435.0,37.44,37.48,37.43,37.46,15435.0
2021-05-07 12:00:00,37.47,37.5,37.44,37.44,27000.0,37.47,37.5,37.44,37.44,27000.0
2021-05-07 12:05:00,37.43,37.45,37.43,37.44,19500.0,37.43,37.45,37.43,37.44,19500.0
2021-05-07 12:10:00,37.45,37.46,37.34,37.34,24000.0,37.45,37.46,37.34,37.34,24000.0
2021-05-07 12:15:00,37.37,37.45,37.37,37.43,48525.0,37.37,37.45,37.37,37.43,48525.0
2021-05-07 12:20:00,37.46,37.46,37.37,37.38,61005.0,37.46,37.46,37.37,37.38,61005.0
2021-05-07 12:25:00,37.36,37.39,37.36,37.36,18000.0,37.36,37.39,37.36,37.36,18000.0
2021-05-07 12:30:00,37.36,37.36,37.34,37.34,3000.0,37.36,37.36,37.34,37.34,3000.0
2021-05-07 12:35:00,37.37,37.38,37.29,37.29,123375.0,37.37,37.38,37.29,37.29,123375.0
2021-05-07 12:40:00,37.31,37.39,37.29,37.39,57945.0,37.31,37.39,37.29,37.39,57945.0
2021-05-07 12:45:00,37.4,37.44,37.4,37.44,15000.0,37.4,37.44,37.4,37.44,15000.0
2021-05-07 12:50:00,37.43,37.43,37.43,37.43,1500.0,37.43,37.43,37.43,37.43,1500.0
2021-05-07 12:55:00,37.4,37.41,37.38,37.39,12000.0,37.4,37.41,37.38,37.39,12000.0
2021-05-07 13:00:00,37.39,37.4,37.39,37.4,3225.0,37.39,37.4,37.39,37.4,3225.0
2021-05-07 13:05:00,37.4,37.41,37.39,37.4,27120.0,37.4,37.41,37.39,37.4,27120.0
2021-05-07 13:10:00,37.4,37.42,37.39,37.39,46635.0,37.4,37.42,37.39,37.39,46635.0
2021-05-07 13:15:00,37.39,37.45,37.37,37.45,40500.0,37.39,37.45,37.37,37.45,40500.0
2021-05-07 13:20:00,37.44,37.45,37.44,37.44,7500.0,37.44,37.45,37.44,37.44,7500.0
2021-05-07 13:25:00,37.45,37.45,37.4,37.4,14385.0,37.45,37.45,37.4,37.4,14385.0
2021-05-07 13:30:00,37.41,37.41,37.38,37.39,7500.0,37.41,37.41,37.38,37.39,7500.0
2021-05-07 13:35:00,37.4,37.43,37.4,37.4,19710.0,37.4,37.43,37.4,37.4,19710.0
2021-05-07 13:40:00,37.42,37.44,37.42,37.44,10500.0,37.42,37.44,37.42,37.44,10500.0
2021-05-07 13:45:00,37.44,37.45,37.44,37.44,15000.0,37.44,37.45,37.44,37.44,15000.0
2021-05-07 13:50:00,37.44,37.46,37.41,37.42,28875.0,37.44,37.46,37.41,37.42,28875.0
2021-05-07 13:55:00,37.44,37.44,37.39,37.42,28500.0,37.44,37.44,37.39,37.42,28500.0
2021-05-07 14:00:00,37.41,37.49,37.41,37.47,189120.0,37.41,37.49,37.41,37.47,189120.0
2021-05-07 14:05:00,37.46,37.48,37.46,37.46,12000.0,37.46,37.48,37.46,37.46,12000.0
2021-05-07 14:10:00,37.47,37.48,37.47,37.48,6000.0,37.47,37.48,37.47,37.48,6000.0
2021-05-07 14:15:00,37.49,37.49,37.46,37.47,26340.0,37.49,37.49,37.46,37.47,26340.0
2021-05-07 14:20:00,37.46,37.46,37.42,37.42,37500.0,37.46,37.46,37.42,37.42,37500.0
2021-05-07 14:25:00,37.43,37.43,37.39,37.41,102900.0,37.43,37.43,37.39,37.41,102900.0
2021-05-07 14:30:00,37.41,37.43,37.41,37.41,16500.0,37.41,37.43,37.41,37.41,16500.0
2021-05-07 14:35:00,37.42,37.43,37.39,37.4,41820.0,37.42,37.43,37.39,37.4,41820.0
2021-05-07 14:40:00,37.39,37.44,37.39,37.42,90000.0,37.39,37.44,37.39,37.42,90000.0
2021-05-07 14:45:00,37.44,37.46,37.41,37.42,22500.0,37.44,37.46,37.41,37.42,22500.0
2021-05-07 14:50:00,37.41,37.45,37.4,37.43,27975.0,37.41,37.45,37.4,37.43,27975.0
2021-05-07 14:55:00,37.44,37.44,37.35,37.35,27165.0,37.44,37.44,37.35,37.35,27165.0
2021-05-07 15:00:00,37.33,37.37,37.33,37.36,33000.0,37.33,37.37,37.33,37.36,33000.0
2021-05-07 15:05:00,37.37,37.39,37.35,37.37,56700.0,37.37,37.39,37.35,37.37,56700.0
2021-05-07 15:10:00,37.35,37.37,37.33,37.36,34215.0,37.35,37.37,37.33,37.36,34215.0
2021-05-07 15:15:00,37.37,37.39,37.36,37.38,21300.0,37.37,37.39,37.36,37.38,21300.0
2021-05-07 15:20:00,37.36,37.42,37.35,37.42,80190.0,37.36,37.42,37.35,37.42,80190.0
2021-05-07 15:25:00,37.4,37.48,37.4,37.46,127065.0,37.4,37.48,37.4,37.46,127065.0
2021-05-07 15:30:00,37.46,37.5,37.44,37.48,60330.0,37.46,37.5,37.44,37.48,60330.0
2021-05-07 15:35:00,37.47,37.5,37.44,37.47,48030.0,37.47,37.5,37.44,37.47,48030.0
2021-05-07 15:40:00,37.49,37.53,37.49,37.52,44010.0,37.49,37.53,37.49,37.52,44010.0
2021-05-07 15:45:00,37.51,37.53,37.51,37.52,77550.0,37.51,37.53,37.51,37.52,77550.0
2021-05-07 15:50:00,37.53,37.58,37.51,37.53,155070.0,37.53,37.58,37.51,37.53,155070.0
2021-05-07 15:55:00,37.55,37.55,37.45,37.47,337185.0,37.55,37.55,37.45,37.47,337185.0
2021-05-10 09:30:00,37.67,37.72,37.59,37.72,99105.0,37.67,37.72,37.59,37.72,99105.0
2021-05-10 09:35:00,37.68,37.75,37.64,37.69,45705.0,37.68,37.75,37.64,37.69,45705.0
2021-05-10 09:40:00,37.75,37.75,37.65,37.71,17865.0,37.75,37.75,37.65,37.71,17865.0
2021-05-10 09:45:00,37.68,37.73,37.65,37.7,65655.0,37.68,37.73,37.65,37.7,65655.0
2021-05-10 09:50:00,37.68,37.82,37.68,37.82,15000.0,37.68,37.82,37.68,37.82,15000.0
2021-05-10 09:55:00,37.86,37.89,37.85,37.88,34410.0,37.86,37.89,37.85,37.88,34410.0
2021-05-10 10:00:00,37.79,37.91,37.79,37.91,16500.0,37.79,37.91,37.79,37.91,16500.0
2021-05-10 10:05:00,37.91,37.91,37.81,37.83,25500.0,37.91,37.91,37.81,37.83,25500.0
2021-05-10 10:10:00,37.85,37.86,37.83,37.86,19740.0,37.85,37.86,37.83,37.86,19740.0
2021-05-10 10:15:00,37.88,37.88,37.66,37.67,71355.0,37.88,37.88,37.66,37.67,71355.0
2021-05-10 10:20:00,37.63,37.68,37.58,37.67,156120.0,37.63,37.68,37.58,37.67,156120.0
2021-05-10 10:25:00,37.64,37.66,37.58,37.61,81540.0,37.64,37.66,37.58,37.61,81540.0
2021-05-10 10:30:00,37.6,37.67,37.59,37.62,251265.0,37.6,37.67,37.59,37.62,251265.0
2021-05-10 10:35:00,37.62,37.69,37.61,37.63,137040.0,37.62,37.69,37.61,37.63,137040.0
2021-05-10 10:40:00,37.64,37.73,37.64,37.72,43245.0,37.64,37.73,37.64,37.72,43245.0
2021-05-10 10:45:00,37.74,37.79,37.74,37.76,30000.0,37.74,37.79,37.74,37.76,30000.0
2021-05-10 10:50:00,37.76,37.77,37.75,37.75,35100.0,37.76,37.77,37.75,37.75,35100.0
2021-05-10 10:55:00,37.76,37.77,37.76,37.77,16500.0,37.76,37.77,37.76,37.77,16500.0
2021-05-10 11:00:00,37.77,37.82,37.77,37.79,23010.0,37.77,37.82,37.77,37.79,23010.0
2021-05-10 11:05:00,37.81,37.85,37.81,37.83,71010.0,37.81,37.85,37.81,37.83,71010.0
2021-05-10 11:10:00,37.83,37.85,37.73,37.79,265485.0,37.83,37.85,37.73,37.79,265485.0
2021-05-10 11:15:00,37.79,37.88,37.79,37.88,48180.0,37.79,37.88,37.79,37.88,48180.0
2021-05-10 11:20:00,37.89,37.91,37.86,37.86,95490.0,37.89,37.91,37.86,37.86,95490.0
2021-05-10 11:25:00,37.85,37.9,37.84,37.89,126300.0,37.85,37.9,37.84,37.89,126300.0
2021-05-10 11:30:00,37.88,37.9,37.84,37.9,27000.0,37.88,37.9,37.84,37.9,27000.0
2021-05-10 11:35:00,37.9,37.91,37.87,37.87,51120.0,37.9,37.91,37.87,37.87,51120.0
2021-05-10 11:40:00,37.86,37.9,37.85,37.9,17625.0,37.86,37.9,37.85,37.9,17625.0
2021-05-10 11:45:00,37.9,37.9,37.84,37.84,16575.0,37.9,37.9,37.84,37.84,16575.0
2021-05-10 11:50:00,37.82,37.84,37.82,37.84,10500.0,37.82,37.84,37.82,37.84,10500.0
2021-05-10 11:55:00,37.8,37.86,37.8,37.84,7500.0,37.8,37.86,37.8,37.84,7500.0
2021-05-10 12:00:00,37.84,37.85,37.82,37.82,59250.0,37.84,37.85,37.82,37.82,59250.0
2021-05-10 12:05:00,37.82,37.84,37.81,37.83,27090.0,37.82,37.84,37.81,37.83,27090.0
2021-05-10 12:10:00,37.8,37.83,37.79,37.83,11760.0,37.8,37.83,37.79,37.83,11760.0
2021-05-10 12:15:00,37.83,37.83,37.81,37.82,15840.0,37.83,37.83,37.81,37.82,15840.0
2021-05-10 12:20:00,37.84,37.84,37.83,37.83,31665.0,37.84,37.84,37.83,37.83,31665.0
2021-05-10 12:25:00,37.81,37.84,37.79,37.79,15000.0,37.81,37.84,37.79,37.79,15000.0
2021-05-10 12:30:00,37.79,37.79,37.77,37.78,10500.0,37.79,37.79,37.77,37.78,10500.0
2021-05-10 12:35:00,37.8,37.8,37.76,37.76,13275.0,37.8,37.8,37.76,37.76,13275.0
2021-05-10 12:40:00,37.76,37.79,37.76,37.79,15000.0,37.76,37.79,37.76,37.79,15000.0
2021-05-10 12:45:00,37.78,37.82,37.78,37.81,13500.0,37.78,37.82,37.78,37.81,13500.0
2021-05-10 12:50:00,37.82,37.84,37.82,37.82,10500.0,37.82,37.84,37.82,37.82,10500.0
2021-05-10 12:55:00,37.83,37.83,37.75,37.82,120060.0,37.83,37.83,37.75,37.82,120060.0
2021-05-10 13:00:00,37.85,37.85,37.83,37.83,22500.0,37.85,37.85,37.83,37.83,22500.0
2021-05-10 13:05:00,37.83,37.83,37.77,37.79,19500.0,37.83,37.83,37.77,37.79,19500.0
2021-05-10 13:10:00,37.78,37.82,37.78,37.82,27030.0,37.78,37.82,37.78,37.82,27030.0
2021-05-10 13:15:00,37.8,37.81,37.79,37.8,15450.0,37.8,37.81,37.79,37.8,15450.0
2021-05-10 13:20:00,37.81,37.81,37.78,37.8,7515.0,37.81,37.81,37.78,37.8,7515.0
2021-05-10 13:25:00,37.82,37.84,37.81,37.82,44145.0,37.82,37.84,37.81,37.82,44145.0
2021-05-10 13:30:00,37.79,37.8,37.78,37.79,12000.0,37.79,37.8,37.78,37.79,12000.0
2021-05-10 13:35:00,37.77,37.81,37.77,37.8,21810.0,37.77,37.81,37.77,37.8,21810.0
2021-05-10 13:40:00,37.78,37.81,37.78,37.81,13500.0,37.78,37.81,37.78,37.81,13500.0
2021-05-10 13:45:00,37.83,37.84,37.82,37.83,12045.0,37.83,37.84,37.82,37.83,12045.0
2021-05-10 13:50:00,37.83,37.84,37.83,37.83,10500.0,37.83,37.84,37.83,37.83,10500.0
2021-05-10 13:55:00,37.82,37.82,37.77,37.77,16500.0,37.82,37.82,37.77,37.77,16500.0
2021-05-10 14:00:00,37.78,37.82,37.78,37.78,15000.0,37.78,37.82,37.78,37.78,15000.0
2021-05-10 14:05:00,37.8,37.82,37.8,37.8,16500.0,37.8,37.82,37.8,37.8,16500.0
2021-05-10 14:10:00,37.82,37.84,37.8,37.8,21165.0,37.82,37.84,37.8,37.8,21165.0
2021-05-10 14:15:00,37.8,37.8,37.69,37.73,19500.0,37.8,37.8,37.69,37.73,19500.0
2021-05-10 14:20:00,37.72,37.74,37.72,37.72,31140.0,37.72,37.74,37.72,37.72,31140.0
2021-05-10 14:25:00,37.71,37.72,37.69,37.72,10500.0,37.71,37.72,37.69,37.72,10500.0
2021-05-10 14:30:00,37.71,37.71,37.68,37.69,16695.0,37.71,37.71,37.68,37.69,16695.0
2021-05-10 14:35:00,37.68,37.72,37.62,37.62,52500.0,37.68,37.72,37.62,37.62,52500.0
2021-05-10 14:40:00,37.62,37.62,37.59,37.61,13500.0,37.62,37.62,37.59,37.61,13500.0
2021-05-10 14:45:00,37.57,37.6,37.57,37.57,13500.0,37.57,37.6,37.57,37.57,13500.0
2021-05-10 14:50:00,37.58,37.58,37.57,37.58,7500.0,37.58,37.58,37.57,37.58,7500.0
2021-05-10 14:55:00,37.57,37.62,37.57,37.6,25500.0,37.57,37.62,37.57,37.6,25500.0
2021-05-10 15:00:00,37.59,37.63,37.59,37.62,21705.0,37.59,37.63,37.59,37.62,21705.0
2021-05-10 15:05:00,37.6,37.63,37.58,37.63,13500.0,37.6,37.63,37.58,37.63,13500.0
2021-05-10 15:10:00,37.63,37.64,37.61,37.63,26475.0,37.63,37.64,37.61,37.63,26475.0
2021-05-10 15:15:00,37.62,37.62,37.58,37.6,30000.0,37.62,37.62,37.58,37.6,30000.0
2021-05-10 15:20:00,37.6,37.62,37.59,37.59,24000.0,37.6,37.62,37.59,37.59,24000.0
2021-05-10 15:25:00,37.58,37.64,37.58,37.63,24000.0,37.58,37.64,37.58,37.63,24000.0
2021-05-10 15:30:00,37.62,37.65,37.61,37.64,49500.0,37.62,37.65,37.61,37.64,49500.0
2021-05-10 15:35:00,37.64,37.66,37.62,37.66,91350.0,37.64,37.66,37.62,37.66,91350.0
2021-05-10 15:40:00,37.66,37.68,37.65,37.66,64215.0,37.66,37.68,37.65,37.66,64215.0
2021-05-10 15:45:00,37.63,37.63,37.53,37.53,38550.0,37.63,37.63,37.53,37.53,38550.0
2021-05-10 15:50:00,37.52,37.56,37.5,37.53,94500.0,37.52,37.56,37.5,37.53,94500.0
2021-05-10 15:55:00,37.51,37.57,37.49,37.5,217350.0,37.51,37.57,37.49,37.5,217350.0
2021-05-11 09:30:00,37.43,37.6,37.35,37.41,187320.0,37.43,37.6,37.35,37.41,187320.0
2021-05-11 09:35:00,37.41,37.54,37.41,37.46,49650.0,37.41,37.54,37.41,37.46,49650.0
2021-05-11 09:40:00,37.4,37.4,37.26,37.29,27000.0,37.4,37.4,37.26,37.29,27000.0
2021-05-11 09:45:00,37.31,37.32,37.25,37.25,37500.0,37.31,37.32,37.25,37.25,37500.0
2021-05-11 09:50:00,37.25,37.27,37.2,37.23,99810.0,37.25,37.27,37.2,37.23,99810.0
2021-05-11 09:55:00,37.23,37.3,37.23,37.3,87000.0,37.23,37.3,37.23,37.3,87000.0
2021-05-11 10:00:00,37.36,37.37,37.32,37.36,104655.0,37.36,37.37,37.32,37.36,104655.0
2021-05-11 10:05:00,37.36,37.36,37.22,37.24,108000.0,37.36,37.36,37.22,37.24,108000.0
2021-05-11 10:10:00,37.2,37.2,37.17,37.2,30000.0,37.2,37.2,37.17,37.2,30000.0
2021-05-11 10:15:00,37.2,37.23,37.19,37.2,10500.0,37.2,37.23,37.19,37.2,10500.0
2021-05-11 10:20:00,37.18,37.22,37.15,37.15,56985.0,37.18,37.22,37.15,37.15,56985.0
2021-05-11 10:25:00,37.13,37.15,37.08,37.15,50580.0,37.13,37.15,37.08,37.15,50580.0
2021-05-11 10:30:00,37.14,37.15,36.99,37.02,20550.0,37.14,37.15,36.99,37.02,20550.0
2021-05-11 10:35:00,37.04,37.05,36.98,37.03,33690.0,37.04,37.05,36.98,37.03,33690.0
2021-05-11 10:40:00,37.01,37.01,36.92,36.94,20235.0,37.01,37.01,36.92,36.94,20235.0
2021-05-11 10:45:00,36.93,36.93,36.84,36.86,18675.0,36.93,36.93,36.84,36.86,18675.0
2021-05-11 10:50:00,36.84,36.85,36.77,36.82,59400.0,36.84,36.85,36.77,36.82,59400.0
2021-05-11 10:55:00,36.84,36.93,36.84,36.88,30000.0,36.84,36.93,36.84,36.88,30000.0
2021-05-11 11:00:00,36.88,36.91,36.85,36.9,17520.0,36.88,36.91,36.85,36.9,17520.0
2021-05-11 11:05:00,36.9,36.9,36.83,36.86,54810.0,36.9,36.9,36.83,36.86,54810.0
2021-05-11 11:10:00,36.81,36.81,36.75,36.75,28380.0,36.81,36.81,36.75,36.75,28380.0
2021-05-11 11:15:00,36.75,36.8,36.67,36.8,38820.0,36.75,36.8,36.67,36.8,38820.0
2021-05-11 11:20:00,36.84,36.88,36.84,36.88,15015.0,36.84,36.88,36.84,36.88,15015.0
2021-05-11 11:25:00,36.89,37.0,36.87,37.0,27600.0,36.89,37.0,36.87,37.0,27600.0
2021-05-11 11:30:00,37.0,37.04,36.98,37.04,35250.0,37.0,37.04,36.98,37.04,35250.0
2021-05-11 11:35:00,37.05,37.12,37.02,37.09,480000.0,37.05,37.12,37.02,37.09,480000.0
2021-05-11 11:40:00,37.14,37.16,37.05,37.06,40305.0,37.14,37.16,37.05,37.06,40305.0
2021-05-11 11:45:00,37.06,37.06,37.01,37.06,22635.0,37.06,37.06,37.01,37.06,22635.0
2021-05-11 11:50:00,37.04,37.08,37.01,37.04,47505.0,37.04,37.08,37.01,37.04,47505.0
2021-05-11 11:55:00,37.07,37.09,37.06,37.06,32250.0,37.07,37.09,37.06,37.06,32250.0
2021-05-11 12:00:00,37.06,37.11,37.05,37.08,33750.0,37.06,37.11,37.05,37.08,33750.0
2021-05-11 12:05:00,37.11,37.11,37.02,37.04,19500.0,37.11,37.11,37.02,37.04,19500.0
2021-05-11 12:10:00,37.02,37.1,37.02,37.1,12435.0,37.02,37.1,37.02,37.1,12435.0
2021-05-11 12:15:00,37.08,37.1,37.04,37.05,70110.0,37.08,37.1,37.04,37.05,70110.0
2021-05-11 12:20:00,37.06,37.06,37.0,37.0,6000.0,37.06,37.06,37.0,37.0,6000.0
2021-05-11 12:25:00,36.99,37.02,36.96,36.99,44055.0,36.99,37.02,36.96,36.99,44055.0
2021-05-11 12:30:00,37.0,37.02,36.96,36.96,24000.0,37.0,37.02,36.96,36.96,24000.0
2021-05-11 12:35:00,36.96,37.03,36.96,37.02,47085.0,36.96,37.03,36.96,37.02,47085.0
2021-05-11 12:40:00,37.0,37.01,36.95,36.95,27000.0,37.0,37.01,36.95,36.95,27000.0
2021-05-11 12:45:00,36.94,36.95,36.92,36.93,22875.0,36.94,36.95,36.92,36.93,22875.0
2021-05-11 12:50:00,36.94,36.95,36.93,36.93,24840.0,36.94,36.95,36.93,36.93,24840.0
2021-05-11 12:55:00,36.94,36.94,36.9,36.92,21495.0,36.94,36.94,36.9,36.92,21495.0
2021-05-11 13:00:00,36.92,37.0,36.92,36.99,32460.0,36.92,37.0,36.92,36.99,32460.0
2021-05-11 13:05:00,36.99,36.99,36.98,36.98,9000.0,36.99,36.99,36.98,36.98,9000.0
2021-05-11 13:10:00,36.97,37.0,36.96,36.97,43770.0,36.97,37.0,36.96,36.97,43770.0
2021-05-11 13:15:00,36.97,36.98,36.94,36.95,18000.0,36.97,36.98,36.94,36.95,18000.0
2021-05-11 13:20:00,36.98,36.98,36.94,36.96,15000.0,36.98,36.98,36.94,36.96,15000.0
2021-05-11 13:25:00,36.98,37.01,36.97,37.01,45270.0,36.98,37.01,36.97,37.01,45270.0
2021-05-11 13:30:00,37.02,37.02,36.98,37.01,18000.0,37.02,37.02,36.98,37.01,18000.0
2021-05-11 13:35:00,37.0,37.04,37.0,37.04,27000.0,37.0,37.04,37.0,37.04,27000.0
2021-05-11 13:40:00,37.04,37.09,37.04,37.09,43110.0,37.04,37.09,37.04,37.09,43110.0
2021-05-11 13:45:00,37.11,37.16,37.08,37.14,85950.0,37.11,37.16,37.08,37.14,85950.0
2021-05-11 13:50:00,37.13,37.13,37.05,37.05,45390.0,37.13,37.13,37.05,37.05,45390.0
2021-05-11 13:55:00,37.07,37.12,37.07,37.09,36345.0,37.07,37.12,37.07,37.09,36345.0
2021-05-11 14:00:00,37.08,37.09,37.06,37.06,25500.0,37.08,37.09,37.06,37.06,25500.0
2021-05-11 14:05:00,37.05,37.09,37.04,37.06,21075.0,37.05,37.09,37.04,37.06,21075.0
2021-05-11 14:10:00,37.06,37.07,37.04,37.05,21000.0,37.06,37.07,37.04,37.05,21000.0
2021-05-11 14:15:00,37.03,37.03,37.01,37.02,10500.0,37.03,37.03,37.01,37.02,10500.0
2021-05-11 14:20:00,37.04,37.06,37.03,37.04,28500.0,37.04,37.06,37.03,37.04,28500.0
2021-05-11 14:25:00,37.04,37.06,37.04,37.06,9000.0,37.04,37.06,37.04,37.06,9000.0
2021-05-11 14:30:00,37.08,37.08,37.02,37.03,34500.0,37.08,37.08,37.02,37.03,34500.0
2021-05-11 14:35:00,37.05,37.08,37.02,37.07,39735.0,37.05,37.08,37.02,37.07,39735.0
2021-05-11 14:40:00,37.06,37.06,37.04,37.04,23925.0,37.06,37.06,37.04,37.04,23925.0
2021-05-11 14:45:00,37.08,37.1,37.05,37.09,48285.0,37.08,37.1,37.05,37.09,48285.0
2021-05-11 14:50:00,37.11,37.15,37.1,37.14,63615.0,37.11,37.15,37.1,37.14,63615.0
2021-05-11 14:55:00,37.15,37.17,37.13,37.17,49980.0,37.15,37.17,37.13,37.17,49980.0
2021-05-11 15:00:00,37.18,37.18,37.15,37.17,40050.0,37.18,37.18,37.15,37.17,40050.0
2021-05-11 15:05:00,37.16,37.17,37.15,37.17,18840.0,37.16,37.17,37.15,37.17,18840.0
2021-05-11 15:10:00,37.17,37.21,37.16,37.2,84225.0,37.17,37.21,37.16,37.2,84225.0
2021-05-11 15:15:00,37.2,37.27,37.2,37.23,49410.0,37.2,37.27,37.2,37.23,49410.0
2021-05-11 15:20:00,37.24,37.25,37.21,37.21,23550.0,37.24,37.25,37.21,37.21,23550.0
2021-05-11 15:25:00,37.24,37.25,37.22,37.22,13500.0,37.24,37.25,37.22,37.22,13500.0
2021-05-11 15:30:00,37.22,37.23,37.15,37.15,35250.0,37.22,37.23,37.15,37.15,35250.0
2021-05-11 15:35:00,37.14,37.16,37.09,37.1,61665.0,37.14,37.16,37.09,37.1,61665.0
2021-05-11 15:40:00,37.1,37.15,37.09,37.15,33000.0,37.1,37.15,37.09,37.15,33000.0
2021-05-11 15:45:00,37.13,37.27,37.13,37.26,203400.0,37.13,37.27,37.13,37.26,203400.0
2021-05-11 15:50:00,37.28,37.39,37.28,37.36,365625.0,37.28,37.39,37.28,37.36,365625.0
2021-05-11 15:55:00,37.37,37.41,37.32,37.33,683730.0,37.37,37.41,37.32,37.33,683730.0
2021-05-12 09:30:00,37.24,37.27,37.17,37.21,106410.0,37.24,37.27,37.17,37.21,106410.0
2021-05-12 09:35:00,37.26,37.31,37.24,37.31,48000.0,37.26,37.31,37.24,37.31,48000.0
2021-05-12 09:40:00,37.34,37.36,37.26,37.28,66360.0,37.34,37.36,37.26,37.28,66360.0
2021-05-12 09:45:00,37.26,37.26,37.16,37.18,42435.0,37.26,37.26,37.16,37.18,42435.0
2021-05-12 09:50:00,37.22,37.34,37.21,37.34,32115.0,37.22,37.34,37.21,37.34,32115.0
2021-05-12 09:55:00,37.33,37.34,37.26,37.31,69000.0,37.33,37.34,37.26,37.31,69000.0
2021-05-12 10:00:00,37.29,37.3,37.17,37.17,28500.0,37.29,37.3,37.17,37.17,28500.0
2021-05-12 10:05:00,37.17,37.21,37.14,37.15,36870.0,37.17,37.21,37.14,37.15,36870.0
2021-05-12 10:10:00,37.19,37.23,37.17,37.23,39180.0,37.19,37.23,37.17,37.23,39180.0
2021-05-12 10:15:00,37.22,37.31,37.22,37.31,19560.0,37.22,37.31,37.22,37.31,19560.0
2021-05-12 10:20:00,37.32,37.41,37.29,37.41,32655.0,37.32,37.41,37.29,37.41,32655.0
2021-05-12 10:25:00,37.41,37.43,37.37,37.39,99375.0,37.41,37.43,37.37,37.39,99375.0
2021-05-12 10:30:00,37.4,37.4,37.28,37.28,12000.0,37.4,37.4,37.28,37.28,12000.0
2021-05-12 10:35:00,37.22,37.24,37.14,37.14,27000.0,37.22,37.24,37.14,37.14,27000.0
2021-05-12 10:40:00,37.12,37.12,37.01,37.05,33000.0,37.12,37.12,37.01,37.05,33000.0
2021-05-12 10:45:00,37.06,37.06,37.03,37.03,67500.0,37.06,37.06,37.03,37.03,67500.0
2021-05-12 10:50:00,37.0,37.06,37.0,37.0,287160.0,37.0,37.06,37.0,37.0,287160.0
2021-05-12 10:55:00,37.02,37.02,36.97,36.99,46500.0,37.02,37.02,36.97,36.99,46500.0
2021-05-12 11:00:00,37.02,37.14,37.01,37.14,22785.0,37.02,37.14,37.01,37.14,22785.0
2021-05-12 11:05:00,37.14,37.15,37.05,37.08,55560.0,37.14,37.15,37.05,37.08,55560.0
2021-05-12 11:10:00,37.1,37.12,37.01,37.06,87855.0,37.1,37.12,37.01,37.06,87855.0
2021-05-12 11:15:00,37.06,37.08,37.05,37.08,54825.0,37.06,37.08,37.05,37.08,54825.0
2021-05-12 11:20:00,37.07,37.1,37.06,37.06,33000.0,37.07,37.1,37.06,37.06,33000.0
2021-05-12 11:25:00,37.06,37.15,37.06,37.13,27660.0,37.06,37.15,37.06,37.13,27660.0
2021-05-12 11:30:00,37.14,37.14,37.1,37.12,21000.0,37.14,37.14,37.1,37.12,21000.0
2021-05-12 11:35:00,37.09,37.09,37.04,37.07,33045.0,37.09,37.09,37.04,37.07,33045.0
2021-05-12 11:40:00,37.06,37.15,37.05,37.15,9000.0,37.06,37.15,37.05,37.15,9000.0
2021-05-12 11:45:00,37.13,37.13,37.03,37.03,13800.0,37.13,37.13,37.03,37.03,13800.0
2021-05-12 11:50:00,37.03,37.03,37.02,37.02,3000.0,37.03,37.03,37.02,37.02,3000.0
2021-05-12 11:55:00,36.99,36.99,36.94,36.94,18285.0,36.99,36.99,36.94,36.94,18285.0
2021-05-12 12:00:00,36.94,36.94,36.89,36.89,15945.0,36.94,36.94,36.89,36.89,15945.0
2021-05-12 12:05:00,36.92,36.96,36.92,36.95,13500.0,36.92,36.96,36.92,36.95,13500.0
2021-05-12 12:10:00,36.92,36.92,36.87,36.89,15000.0,36.92,36.92,36.87,36.89,15000.0
2021-05-12 12:15:00,36.89,36.96,36.89,36.96,19500.0,36.89,36.96,36.89,36.96,19500.0
2021-05-12 12:20:00,36.95,37.01,36.95,36.99,40770.0,36.95,37.01,36.95,36.99,40770.0
2021-05-12 12:25:00,36.97,36.97,36.93,36.95,10500.0,36.97,36.97,36.93,36.95,10500.0
2021-05-12 12:30:00,36.95,36.98,36.94,36.94,28290.0,36.95,36.98,36.94,36.94,28290.0
2021-05-12 12:35:00,36.93,36.94,36.87,36.87,194610.0,36.93,36.94,36.87,36.87,194610.0
2021-05-12 12:40:00,36.86,36.88,36.83,36.87,27000.0,36.86,36.88,36.83,36.87,27000.0
2021-05-12 12:45:00,36.85,36.85,36.82,36.82,12300.0,36.85,36.85,36.82,36.82,12300.0
2021-05-12 12:50:00,36.84,36.85,36.81,36.85,21750.0,36.84,36.85,36.81,36.85,21750.0
2021-05-12 12:55:00,36.84,36.85,36.82,36.84,9000.0,36.84,36.85,36.82,36.84,9000.0
2021-05-12 13:00:00,36.81,36.87,36.81,36.86,10500.0,36.81,36.87,36.81,36.86,10500.0
2021-05-12 13:05:00,36.87,36.88,36.83,36.83,25500.0,36.87,36.88,36.83,36.83,25500.0
2021-05-12 13:10:00,36.84,36.87,36.84,36.86,22995.0,36.84,36.87,36.84,36.86,22995.0
2021-05-12 13:15:00,36.85,36.85,36.8,36.8,28500.0,36.85,36.85,36.8,36.8,28500.0
2021-05-12 13:20:00,36.79,36.79,36.73,36.73,46470.0,36.79,36.79,36.73,36.73,46470.0
2021-05-12 13:25:00,36.73,36.75,36.73,36.73,12000.0,36.73,36.75,36.73,36.73,12000.0
2021-05-12 13:30:00,36.73,36.75,36.71,36.71,22500.0,36.73,36.75,36.71,36.71,22500.0
2021-05-12 13:35:00,36.71,36.78,36.71,36.77,60000.0,36.71,36.78,36.71,36.77,60000.0
2021-05-12 13:40:00,36.77,36.78,36.74,36.74,13815.0,36.77,36.78,36.74,36.74,13815.0
2021-05-12 13:45:00,36.76,36.79,36.75,36.77,42780.0,36.76,36.79,36.75,36.77,42780.0
2021-05-12 13:50:00,36.73,36.75,36.72,36.75,9000.0,36.73,36.75,36.72,36.75,9000.0
2021-05-12 13:55:00,36.76,36.78,36.75,36.78,15000.0,36.76,36.78,36.75,36.78,15000.0
2021-05-12 14:00:00,36.77,36.79,36.76,36.77,39000.0,36.77,36.79,36.76,36.77,39000.0
2021-05-12 14:05:00,36.78,36.79,36.75,36.75,22650.0,36.78,36.79,36.75,36.75,22650.0
2021-05-12 14:10:00,36.77,36.79,36.76,36.76,21000.0,36.77,36.79,36.76,36.76,21000.0
2021-05-12 14:15:00,36.75,36.75,36.68,36.7,33000.0,36.75,36.75,36.68,36.7,33000.0
2021-05-12 14:20:00,36.71,36.71,36.67,36.7,22500.0,36.71,36.71,36.67,36.7,22500.0
2021-05-12 14:25:00,36.72,36.72,36.68,36.71,15000.0,36.72,36.72,36.68,36.71,15000.0
2021-05-12 14:30:00,36.7,36.77,36.67,36.76,47325.0,36.7,36.77,36.67,36.76,47325.0
2021-05-12 14:35:00,36.74,36.76,36.7,36.74,46500.0,36.74,36.76,36.7,36.74,46500.0
2021-05-12 14:40:00,36.73,36.75,36.72,36.74,31500.0,36.73,36.75,36.72,36.74,31500.0
2021-05-12 14:45:00,36.72,36.74,36.72,36.73,30000.0,36.72,36.74,36.72,36.73,30000.0
2021-05-12 14:50:00,36.73,36.76,36.72,36.74,79695.0,36.73,36.76,36.72,36.74,79695.0
2021-05-12 14:55:00,36.72,36.77,36.72,36.76,43920.0,36.72,36.77,36.72,36.76,43920.0
2021-05-12 15:00:00,36.75,36.75,36.69,36.72,48000.0,36.75,36.75,36.69,36.72,48000.0
2021-05-12 15:05:00,36.71,36.75,36.71,36.75,31500.0,36.71,36.75,36.71,36.75,31500.0
2021-05-12 15:10:00,36.74,36.74,36.67,36.68,44370.0,36.74,36.74,36.67,36.68,44370.0
2021-05-12 15:15:00,36.7,36.73,36.69,36.69,43500.0,36.7,36.73,36.69,36.69,43500.0
2021-05-12 15:20:00,36.67,36.69,36.62,36.62,24000.0,36.67,36.69,36.62,36.62,24000.0
2021-05-12 15:25:00,36.6,36.66,36.6,36.62,51225.0,36.6,36.66,36.6,36.62,51225.0
2021-05-12 15:30:00,36.63,36.67,36.53,36.6,165255.0,36.63,36.67,36.53,36.6,165255.0
2021-05-12 15:35:00,36.6,36.61,36.56,36.59,80385.0,36.6,36.61,36.56,36.59,80385.0
2021-05-12 15:40:00,36.58,36.59,36.55,36.58,94245.0,36.58,36.59,36.55,36.58,94245.0
2021-05-12 15:45:00,36.57,36.61,36.56,36.56,112500.0,36.57,36.61,36.56,36.56,112500.0
2021-05-12 15:50:00,36.56,36.56,36.45,36.5,239775.0,36.56,36.56,36.45,36.5,239775.0
2021-05-12 15:55:00,36.5,36.59,36.49,36.57,432435.0,36.5,36.59,36.49,36.57,432435.0
2021-05-13 09:30:00,36.6,36.75,36.54,36.56,82530.0,36.6,36.75,36.54,36.56,82530.0
2021-05-13 09:35:00,36.63,36.66,36.57,36.58,66300.0,36.63,36.66,36.57,36.58,66300.0
2021-05-13 09:40:00,36.6,36.67,36.59,36.62,33465.0,36.6,36.67,36.59,36.62,33465.0
2021-05-13 09:45:00,36.68,36.84,36.68,36.84,92565.0,36.68,36.84,36.68,36.84,92565.0
2021-05-13 09:50:00,36.85,36.85,36.8,36.8,36000.0,36.85,36.85,36.8,36.8,36000.0
2021-05-13 09:55:00,36.77,36.79,36.67,36.72,188760.0,36.77,36.79,36.67,36.72,188760.0
2021-05-13 10:00:00,36.77,36.8,36.75,36.79,46770.0,36.77,36.8,36.75,36.79,46770.0
2021-05-13 10:05:00,36.79,36.8,36.74,36.74,16725.0,36.79,36.8,36.74,36.74,16725.0
2021-05-13 10:10:00,36.76,36.84,36.76,36.81,37770.0,36.76,36.84,36.76,36.81,37770.0
2021-05-13 10:15:00,36.82,36.96,36.81,36.89,52065.0,36.82,36.96,36.81,36.89,52065.0
2021-05-13 10:20:00,36.92,36.95,36.89,36.9,40500.0,36.92,36.95,36.89,36.9,40500.0
2021-05-13 10:25:00,36.86,36.92,36.83,36.91,28500.0,36.86,36.92,36.83,36.91,28500.0
2021-05-13 10:30:00,36.9,36.95,36.9,36.93,18390.0,36.9,36.95,36.9,36.93,18390.0
2021-05-13 10:35:00,36.93,36.97,36.93,36.95,12000.0,36.93,36.97,36.93,36.95,12000.0
2021-05-13 10:40:00,36.96,36.97,36.95,36.95,23955.0,36.96,36.97,36.95,36.95,23955.0
2021-05-13 10:45:00,36.94,36.97,36.94,36.94,28530.0,36.94,36.97,36.94,36.94,28530.0
2021-05-13 10:50:00,36.94,36.94,36.9,36.92,39000.0,36.94,36.94,36.9,36.92,39000.0
2021-05-13 10:55:00,36.93,37.11,36.93,37.1,208500.0,36.93,37.11,36.93,37.1,208500.0
2021-05-13 11:00:00,37.09,37.09,37.01,37.07,34500.0,37.09,37.09,37.01,37.07,34500.0
2021-05-13 11:05:00,37.08,37.08,36.95,36.95,22785.0,37.08,37.08,36.95,36.95,22785.0
2021-05-13 11:10:00,36.94,36.96,36.9,36.95,22560.0,36.94,36.96,36.9,36.95,22560.0
2021-05-13 11:15:00,36.92,37.01,36.92,37.01,15000.0,36.92,37.01,36.92,37.01,15000.0
2021-05-13 11:20:00,37.04,37.04,37.01,37.02,4320.0,37.04,37.04,37.01,37.02,4320.0
2021-05-13 11:25:00,37.01,37.01,36.96,36.96,37995.0,37.01,37.01,36.96,36.96,37995.0
2021-05-13 11:30:00,36.97,36.97,36.93,36.97,34500.0,36.97,36.97,36.93,36.97,34500.0
2021-05-13 11:35:00,37.03,37.03,37.02,37.03,19875.0,37.03,37.03,37.02,37.03,19875.0
2021-05-13 11:40:00,37.02,37.02,36.98,36.98,9375.0,37.02,37.02,36.98,36.98,9375.0
2021-05-13 11:45:00,36.99,37.01,36.99,36.99,28740.0,36.99,37.01,36.99,36.99,28740.0
2021-05-13 11:50:00,36.98,37.01,36.98,37.0,22500.0,36.98,37.01,36.98,37.0,22500.0
2021-05-13 11:55:00,37.02,37.02,36.91,36.91,18000.0,37.02,37.02,36.91,36.91,18000.0
2021-05-13 12:00:00,36.89,36.94,36.84,36.94,21000.0,36.89,36.94,36.84,36.94,21000.0
2021-05-13 12:05:00,36.93,37.03,36.93,37.03,40500.0,36.93,37.03,36.93,37.03,40500.0
2021-05-13 12:10:00,37.06,37.06,37.02,37.02,20295.0,37.06,37.06,37.02,37.02,20295.0
2021-05-13 12:15:00,37.06,37.08,37.05,37.08,22860.0,37.06,37.08,37.05,37.08,22860.0
2021-05-13 12:20:00,37.08,37.08,37.04,37.04,6000.0,37.08,37.08,37.04,37.04,6000.0
2021-05-13 12:25:00,37.05,37.06,37.03,37.03,40815.0,37.05,37.06,37.03,37.03,40815.0
2021-05-13 12:30:00,37.05,37.07,37.04,37.07,5580.0,37.05,37.07,37.04,37.07,5580.0
2021-05-13 12:35:00,37.04,37.07,37.04,37.04,39645.0,37.04,37.07,37.04,37.04,39645.0
2021-05-13 12:40:00,37.04,37.05,37.03,37.04,21000.0,37.04,37.05,37.03,37.04,21000.0
2021-05-13 12:45:00,37.05,37.08,37.05,37.07,33000.0,37.05,37.08,37.05,37.07,33000.0
2021-05-13 12:50:00,37.11,37.12,37.02,37.08,36765.0,37.11,37.12,37.02,37.08,36765.0
2021-05-13 12:55:00,37.11,37.11,37.05,37.1,25425.0,37.11,37.11,37.05,37.1,25425.0
2021-05-13 13:00:00,37.1,37.1,37.05,37.08,10500.0,37.1,37.1,37.05,37.08,10500.0
2021-05-13 13:05:00,37.07,37.1,37.03,37.09,31845.0,37.07,37.1,37.03,37.09,31845.0
2021-05-13 13:10:00,37.1,37.1,37.04,37.04,39000.0,37.1,37.1,37.04,37.04,39000.0
2021-05-13 13:15:00,37.05,37.05,36.98,36.98,30765.0,37.05,37.05,36.98,36.98,30765.0
2021-05-13 13:20:00,36.99,36.99,36.98,36.98,21000.0,36.99,36.99,36.98,36.98,21000.0
2021-05-13 13:25:00,36.98,36.98,36.96,36.97,19170.0,36.98,36.98,36.96,36.97,19170.0
2021-05-13 13:30:00,36.98,36.98,36.9,36.91,54000.0,36.98,36.98,36.9,36.91,54000.0
2021-05-13 13:35:00,36.9,36.95,36.9,36.95,15000.0,36.9,36.95,36.9,36.95,15000.0
2021-05-13 13:40:00,36.94,36.96,36.94,36.96,15045.0,36.94,36.96,36.94,36.96,15045.0
2021-05-13 13:45:00,36.96,36.96,36.89,36.94,21000.0,36.96,36.96,36.89,36.94,21000.0
2021-05-13 13:50:00,36.94,36.97,36.94,36.97,18435.0,36.94,36.97,36.94,36.97,18435.0
2021-05-13 13:55:00,36.96,36.99,36.95,36.98,23250.0,36.96,36.99,36.95,36.98,23250.0
2021-05-13 14:00:00,37.01,37.05,37.01,37.05,18600.0,37.01,37.05,37.01,37.05,18600.0
2021-05-13 14:05:00,37.05,37.06,37.03,37.04,45435.0,37.05,37.06,37.03,37.04,45435.0
2021-05-13 14:10:00,37.05,37.07,37.04,37.04,50100.0,37.05,37.07,37.04,37.04,50100.0
2021-05-13 14:15:00,37.06,37.08,37.04,37.07,51495.0,37.06,37.08,37.04,37.07,51495.0
2021-05-13 14:20:00,37.06,37.14,37.06,37.14,81405.0,37.06,37.14,37.06,37.14,81405.0
2021-05-13 14:25:00,37.16,37.2,37.15,37.17,25155.0,37.16,37.2,37.15,37.17,25155.0
2021-05-13 14:30:00,37.18,37.19,37.17,37.19,23865.0,37.18,37.19,37.17,37.19,23865.0
2021-05-13 14:35:00,37.2,37.2,37.15,37.15,12000.0,37.2,37.2,37.15,37.15,12000.0
2021-05-13 14:40:00,37.14,37.16,37.12,37.12,7425.0,37.14,37.16,37.12,37.12,7425.0
2021-05-13 14:45:00,37.1,37.1,37.06,37.07,40710.0,37.1,37.1,37.06,37.07,40710.0
2021-05-13 14:50:00,37.08,37.12,37.07,37.12,31995.0,37.08,37.12,37.07,37.12,31995.0
2021-05-13 14:55:00,37.11,37.11,37.07,37.1,60285.0,37.11,37.11,37.07,37.1,60285.0
2021-05-13 15:00:00,37.11,37.15,37.11,37.12,38460.0,37.11,37.15,37.11,37.12,38460.0
2021-05-13 15:05:00,37.1,37.11,37.04,37.06,13500.0,37.1,37.11,37.04,37.06,13500.0
2021-05-13 15:10:00,37.08,37.08,37.04,37.04,33000.0,37.08,37.08,37.04,37.04,33000.0
2021-05-13 15:15:00,37.07,37.09,37.06,37.06,18180.0,37.07,37.09,37.06,37.06,18180.0
2021-05-13 15:20:00,37.06,37.06,37.02,37.06,28500.0,37.06,37.06,37.02,37.06,28500.0
2021-05-13 15:25:00,37.08,37.08,37.06,37.06,59640.0,37.08,37.08,37.06,37.06,59640.0
2021-05-13 15:30:00,37.05,37.08,37.04,37.08,21000.0,37.05,37.08,37.04,37.08,21000.0
2021-05-13 15:35:00,37.07,37.08,37.01,37.01,94320.0,37.07,37.08,37.01,37.01,94320.0
2021-05-13 15:40:00,37.01,37.05,37.0,37.01,81720.0,37.01,37.05,37.0,37.01,81720.0
2021-05-13 15:45:00,37.01,37.05,37.01,37.03,93885.0,37.01,37.05,37.01,37.03,93885.0
2021-05-13 15:50:00,37.05,37.05,36.98,36.99,230850.0,37.05,37.05,36.98,36.99,230850.0
2021-05-13 15:55:00,37.0,37.01,36.95,36.96,656115.0,37.0,37.01,36.95,36.96,656115.0
2021-05-14 09:30:00,37.13,37.15,36.84,36.84,99195.0,37.13,37.15,36.84,36.84,99195.0
2021-05-14 09:35:00,36.78,36.88,36.78,36.85,7500.0,36.78,36.88,36.78,36.85,7500.0
2021-05-14 09:40:00,36.9,37.08,36.9,37.01,21870.0,36.9,37.08,36.9,37.01,21870.0
2021-05-14 09:45:00,37.01,37.09,37.01,37.06,30000.0,37.01,37.09,37.01,37.06,30000.0
2021-05-14 09:50:00,37.07,37.08,37.0,37.01,77475.0,37.07,37.08,37.0,37.01,77475.0
2021-05-14 09:55:00,36.99,37.04,36.98,37.02,26190.0,36.99,37.04,36.98,37.02,26190.0
2021-05-14 10:00:00,36.99,36.99,36.93,36.98,25590.0,36.99,36.99,36.93,36.98,25590.0
2021-05-14 10:05:00,36.96,36.96,36.81,36.81,29265.0,36.96,36.96,36.81,36.81,29265.0
2021-05-14 10:10:00,36.73,36.84,36.73,36.82,19065.0,36.73,36.84,36.73,36.82,19065.0
2021-05-14 10:15:00,36.87,36.87,36.81,36.81,8100.0,36.87,36.87,36.81,36.81,8100.0
2021-05-14 10:20:00,36.8,36.89,36.79,36.84,50415.0,36.8,36.89,36.79,36.84,50415.0
2021-05-14 10:25:00,36.84,36.84,36.7,36.73,25500.0,36.84,36.84,36.7,36.73,25500.0
2021-05-14 10:30:00,36.68,36.7,36.65,36.7,41700.0,36.68,36.7,36.65,36.7,41700.0
2021-05-14 10:35:00,36.71,36.72,36.66,36.66,52560.0,36.71,36.72,36.66,36.66,52560.0
2021-05-14 10:40:00,36.66,36.67,36.65,36.65,16500.0,36.66,36.67,36.65,36.65,16500.0
2021-05-14 10:45:00,36.65,36.77,36.65,36.77,27525.0,36.65,36.77,36.65,36.77,27525.0
2021-05-14 10:50:00,36.81,36.83,36.78,36.8,13770.0,36.81,36.83,36.78,36.8,13770.0
2021-05-14 10:55:00,36.79,36.88,36.79,36.88,24015.0,36.79,36.88,36.79,36.88,24015.0
2021-05-14 11:00:00,36.9,36.92,36.88,36.88,50115.0,36.9,36.92,36.88,36.88,50115.0
2021-05-14 11:05:00,36.88,36.91,36.88,36.91,15255.0,36.88,36.91,36.88,36.91,15255.0
2021-05-14 11:10:00,36.93,36.93,36.89,36.9,19500.0,36.93,36.93,36.89,36.9,19500.0
2021-05-14 11:15:00,36.88,36.91,36.87,36.9,12000.0,36.88,36.91,36.87,36.9,12000.0
2021-05-14 11:20:00,36.9,36.96,36.9,36.96,13500.0,36.9,36.96,36.9,36.96,13500.0
2021-05-14 11:25:00,36.96,36.97,36.92,36.94,114675.0,36.96,36.97,36.92,36.94,114675.0
2021-05-14 11:30:00,36.94,36.94,36.91,36.91,10500.0,36.94,36.94,36.91,36.91,10500.0
2021-05-14 11:35:00,36.91,36.91,36.91,36.91,6000.0,36.91,36.91,36.91,36.91,6000.0
2021-05-14 11:40:00,36.93,36.98,36.93,36.98,23805.0,36.93,36.98,36.93,36.98,23805.0
2021-05-14 11:45:00,36.97,36.97,36.91,36.91,13500.0,36.97,36.97,36.91,36.91,13500.0
2021-05-14 11:50:00,36.91,36.91,36.89,36.89,12000.0,36.91,36.91,36.89,36.89,12000.0
2021-05-14 11:55:00,36.92,36.95,36.92,36.93,9000.0,36.92,36.95,36.92,36.93,9000.0
2021-05-14 12:00:00,36.95,36.95,36.92,36.92,36990.0,36.95,36.95,36.92,36.92,36990.0
2021-05-14 12:05:00,36.91,36.91,36.85,36.85,31500.0,36.91,36.91,36.85,36.85,31500.0
2021-05-14 12:10:00,36.84,36.93,36.84,36.9,67305.0,36.84,36.93,36.84,36.9,67305.0
2021-05-14 12:15:00,36.91,36.91,36.82,36.82,148485.0,36.91,36.91,36.82,36.82,148485.0
2021-05-14 12:20:00,36.82,36.85,36.81,36.85,50580.0,36.82,36.85,36.81,36.85,50580.0
2021-05-14 12:25:00,36.84,36.84,36.8,36.8,199965.0,36.84,36.84,36.8,36.8,199965.0
2021-05-14 12:30:00,36.83,36.85,36.79,36.82,313635.0,36.83,36.85,36.79,36.82,313635.0
2021-05-14 12:35:00,36.82,36.86,36.81,36.83,443670.0,36.82,36.86,36.81,36.83,443670.0
2021-05-14 12:40:00,36.81,36.81,36.75,36.75,130275.0,36.81,36.81,36.75,36.75,130275.0
2021-05-14 12:45:00,36.75,36.77,36.69,36.7,189450.0,36.75,36.77,36.69,36.7,189450.0
2021-05-14 12:50:00,36.7,36.76,36.69,36.73,192105.0,36.7,36.76,36.69,36.73,192105.0
2021-05-14 12:55:00,36.76,36.8,36.74,36.74,56850.0,36.76,36.8,36.74,36.74,56850.0
2021-05-14 13:00:00,36.74,36.85,36.74,36.83,130110.0,36.74,36.85,36.74,36.83,130110.0
2021-05-14 13:05:00,36.83,36.84,36.81,36.83,43860.0,36.83,36.84,36.81,36.83,43860.0
2021-05-14 13:10:00,36.83,36.84,36.8,36.82,111045.0,36.83,36.84,36.8,36.82,111045.0
2021-05-14 13:15:00,36.81,36.84,36.79,36.83,90315.0,36.81,36.84,36.79,36.83,90315.0
2021-05-14 13:20:00,36.83,36.83,36.79,36.79,47880.0,36.83,36.83,36.79,36.79,47880.0
2021-05-14 13:25:00,36.8,36.81,36.78,36.78,31845.0,36.8,36.81,36.78,36.78,31845.0
2021-05-14 13:30:00,36.8,36.82,36.79,36.82,41010.0,36.8,36.82,36.79,36.82,41010.0
2021-05-14 13:35:00,36.82,36.83,36.79,36.8,24000.0,36.82,36.83,36.79,36.8,24000.0
2021-05-14 13:40:00,36.79,36.84,36.78,36.83,113835.0,36.79,36.84,36.78,36.83,113835.0
2021-05-14 13:45:00,36.83,36.86,36.83,36.86,30000.0,36.83,36.86,36.83,36.86,30000.0
2021-05-14 13:50:00,36.86,36.86,36.82,36.82,104325.0,36.86,36.86,36.82,36.82,104325.0
2021-05-14 13:55:00,36.82,36.85,36.82,36.85,12000.0,36.82,36.85,36.82,36.85,12000.0
2021-05-14 14:00:00,36.85,36.86,36.83,36.84,34830.0,36.85,36.86,36.83,36.84,34830.0
2021-05-14 14:05:00,36.83,36.84,36.82,36.84,10500.0,36.83,36.84,36.82,36.84,10500.0
2021-05-14 14:10:00,36.84,36.85,36.84,36.84,68490.0,36.84,36.85,36.84,36.84,68490.0
2021-05-14 14:15:00,36.84,36.84,36.8,36.83,99300.0,36.84,36.84,36.8,36.83,99300.0
2021-05-14 14:20:00,36.82,36.85,36.81,36.82,13500.0,36.82,36.85,36.81,36.82,13500.0
2021-05-14 14:25:00,36.81,36.82,36.8,36.81,22500.0,36.81,36.82,36.8,36.81,22500.0
2021-05-14 14:30:00,36.83,36.84,36.82,36.83,17085.0,36.83,36.84,36.82,36.83,17085.0
2021-05-14 14:35:00,36.83,36.85,36.83,36.83,33000.0,36.83,36.85,36.83,36.83,33000.0
2021-05-14 14:40:00,36.83,36.84,36.83,36.84,49830.0,36.83,36.84,36.83,36.84,49830.0
2021-05-14 14:45:00,36.84,36.85,36.83,36.84,167115.0,36.84,36.85,36.83,36.84,167115.0
2021-05-14 14:50:00,36.84,36.89,36.83,36.87,94260.0,36.84,36.89,36.83,36.87,94260.0
2021-05-14 14:55:00,36.86,36.86,36.83,36.83,117285.0,36.86,36.86,36.83,36.83,117285.0
2021-05-14 15:00:00,36.82,36.84,36.81,36.83,21585.0,36.82,36.84,36.81,36.83,21585.0
2021-05-14 15:05:00,36.83,36.84,36.81,36.83,47535.0,36.83,36.84,36.81,36.83,47535.0
2021-05-14 15:10:00,36.85,36.86,36.82,36.83,64335.0,36.85,36.86,36.82,36.83,64335.0
2021-05-14 15:15:00,36.84,36.86,36.82,36.86,56145.0,36.84,36.86,36.82,36.86,56145.0
2021-05-14 15:20:00,36.86,36.86,36.83,36.84,95130.0,36.86,36.86,36.83,36.84,95130.0
2021-05-14 15:25:00,36.85,36.87,36.84,36.86,105330.0,36.85,36.87,36.84,36.86,105330.0
2021-05-14 15:30:00,36.86,36.87,36.83,36.83,148500.0,36.86,36.87,36.83,36.83,148500.0
2021-05-14 15:35:00,36.84,36.89,36.84,36.88,74490.0,36.84,36.89,36.84,36.88,74490.0
2021-05-14 15:40:00,36.9,36.94,36.85,36.91,238155.0,36.9,36.94,36.85,36.91,238155.0
2021-05-14 15:45:00,36.91,36.94,36.9,36.94,95130.0,36.91,36.94,36.9,36.94,95130.0
2021-05-14 15:50:00,36.91,36.97,36.88,36.94,228045.0,36.91,36.97,36.88,36.94,228045.0
2021-05-14 15:55:00,36.94,36.94,36.9,36.9,207825.0,36.94,36.94,36.9,36.9,207825.0
2021-05-17 09:30:00,37.15,37.28,36.98,37.13,148680.0,37.15,37.28,36.98,37.13,148680.0
2021-05-17 09:35:00,37.09,37.11,36.97,36.99,19335.0,37.09,37.11,36.97,36.99,19335.0
2021-05-17 09:40:00,36.95,36.98,36.89,36.93,46905.0,36.95,36.98,36.89,36.93,46905.0
2021-05-17 09:45:00,36.92,36.92,36.77,36.77,53595.0,36.92,36.92,36.77,36.77,53595.0
2021-05-17 09:50:00,36.75,36.89,36.71,36.84,55485.0,36.75,36.89,36.71,36.84,55485.0
2021-05-17 09:55:00,36.84,36.91,36.84,36.91,18000.0,36.84,36.91,36.84,36.91,18000.0
2021-05-17 10:00:00,36.89,37.03,36.84,37.03,117000.0,36.89,37.03,36.84,37.03,117000.0
2021-05-17 10:05:00,37.01,37.04,36.9,36.94,52575.0,37.01,37.04,36.9,36.94,52575.0
2021-05-17 10:10:00,36.9,36.91,36.83,36.89,37215.0,36.9,36.91,36.83,36.89,37215.0
2021-05-17 10:15:00,36.87,36.9,36.84,36.9,27180.0,36.87,36.9,36.84,36.9,27180.0
2021-05-17 10:20:00,36.93,36.96,36.91,36.96,30315.0,36.93,36.96,36.91,36.96,30315.0
2021-05-17 10:25:00,36.95,36.95,36.85,36.85,37965.0,36.95,36.95,36.85,36.85,37965.0
2021-05-17 10:30:00,36.83,36.86,36.83,36.86,18525.0,36.83,36.86,36.83,36.86,18525.0
2021-05-17 10:35:00,36.85,36.88,36.84,36.85,13950.0,36.85,36.88,36.84,36.85,13950.0
2021-05-17 10:40:00,36.88,36.88,36.82,36.83,48000.0,36.88,36.88,36.82,36.83,48000.0
2021-05-17 10:45:00,36.83,36.83,36.79,36.79,9000.0,36.83,36.83,36.79,36.79,9000.0
2021-05-17 10:50:00,36.79,36.84,36.79,36.84,52005.0,36.79,36.84,36.79,36.84,52005.0
2021-05-17 10:55:00,36.86,36.94,36.86,36.93,23700.0,36.86,36.94,36.86,36.93,23700.0
2021-05-17 11:00:00,36.91,36.92,36.84,36.92,41040.0,36.91,36.92,36.84,36.92,41040.0
2021-05-17 11:05:00,36.93,36.98,36.89,36.89,53745.0,36.93,36.98,36.89,36.89,53745.0
2021-05-17 11:10:00,36.85,36.88,36.84,36.88,23280.0,36.85,36.88,36.84,36.88,23280.0
2021-05-17 11:15:00,36.88,36.9,36.86,36.9,16890.0,36.88,36.9,36.86,36.9,16890.0
2021-05-17 11:20:00,36.89,36.89,36.88,36.89,10500.0,36.89,36.89,36.88,36.89,10500.0
2021-05-17 11:25:00,36.88,36.88,36.83,36.83,19500.0,36.88,36.88,36.83,36.83,19500.0
2021-05-17 11:30:00,36.84,36.87,36.84,36.87,14190.0,36.84,36.87,36.84,36.87,14190.0
2021-05-17 11:35:00,36.89,36.89,36.86,36.86,15000.0,36.89,36.89,36.86,36.86,15000.0
2021-05-17 11:40:00,36.87,36.87,36.86,36.87,12000.0,36.87,36.87,36.86,36.87,12000.0
2021-05-17 11:45:00,36.87,36.91,36.87,36.9,7515.0,36.87,36.91,36.87,36.9,7515.0
2021-05-17 11:50:00,36.9,36.95,36.87,36.95,49500.0,36.9,36.95,36.87,36.95,49500.0
2021-05-17 11:55:00,36.93,36.94,36.92,36.94,20145.0,36.93,36.94,36.92,36.94,20145.0
2021-05-17 12:00:00,36.95,36.95,36.92,36.92,19665.0,36.95,36.95,36.92,36.92,19665.0
2021-05-17 12:05:00,36.92,36.94,36.91,36.94,24000.0,36.92,36.94,36.91,36.94,24000.0
2021-05-17 12:10:00,36.93,36.99,36.93,36.95,27270.0,36.93,36.99,36.93,36.95,27270.0
2021-05-17 12:15:00,36.97,36.98,36.94,36.94,61515.0,36.97,36.98,36.94,36.94,61515.0
2021-05-17 12:20:00,36.93,36.94,36.9,36.9,79245.0,36.93,36.94,36.9,36.9,79245.0
2021-05-17 12:25:00,36.89,36.94,36.89,36.94,15315.0,36.89,36.94,36.89,36.94,15315.0
2021-05-17 12:30:00,36.94,36.94,36.91,36.91,61335.0,36.94,36.94,36.91,36.91,61335.0
2021-05-17 12:35:00,36.92,36.94,36.92,36.94,15000.0,36.92,36.94,36.92,36.94,15000.0
2021-05-17 12:40:00,36.94,36.94,36.93,36.94,19500.0,36.94,36.94,36.93,36.94,19500.0
2021-05-17 12:45:00,36.94,36.95,36.92,36.92,328305.0,36.94,36.95,36.92,36.92,328305.0
2021-05-17 12:50:00,36.93,36.94,36.93,36.93,12180.0,36.93,36.94,36.93,36.93,12180.0
2021-05-17 12:55:00,36.94,36.94,36.92,36.93,19050.0,36.94,36.94,36.92,36.93,19050.0
2021-05-17 13:00:00,36.92,36.93,36.9,36.9,21000.0,36.92,36.93,36.9,36.9,21000.0
2021-05-17 13:05:00,36.92,36.92,36.92,36.92,1500.0,36.92,36.92,36.92,36.92,1500.0
2021-05-17 13:10:00,36.92,36.93,36.91,36.93,24000.0,36.92,36.93,36.91,36.93,24000.0
2021-05-17 13:15:00,36.93,36.94,36.91,36.91,19650.0,36.93,36.94,36.91,36.91,19650.0
2021-05-17 13:20:00,36.93,36.93,36.93,36.93,7500.0,36.93,36.93,36.93,36.93,7500.0
2021-05-17 13:25:00,36.94,36.94,36.9,36.9,74610.0,36.94,36.94,36.9,36.9,74610.0
2021-05-17 13:30:00,36.9,36.9,36.88,36.88,7500.0,36.9,36.9,36.88,36.88,7500.0
2021-05-17 13:35:00,36.89,36.9,36.88,36.9,12000.0,36.89,36.9,36.88,36.9,12000.0
2021-05-17 13:40:00,36.88,36.9,36.88,36.88,28260.0,36.88,36.9,36.88,36.88,28260.0
2021-05-17 13:45:00,36.92,36.92,36.88,36.88,24030.0,36.92,36.92,36.88,36.88,24030.0
2021-05-17 13:50:00,36.88,36.89,36.88,36.89,7770.0,36.88,36.89,36.88,36.89,7770.0
2021-05-17 13:55:00,36.88,36.88,36.85,36.87,52500.0,36.88,36.88,36.85,36.87,52500.0
2021-05-17 14:00:00,36.86,36.87,36.84,36.85,24045.0,36.86,36.87,36.84,36.85,24045.0
2021-05-17 14:05:00,36.86,36.88,36.86,36.86,21855.0,36.86,36.88,36.86,36.86,21855.0
2021-05-17 14:10:00,36.87,36.87,36.84,36.85,23175.0,36.87,36.87,36.84,36.85,23175.0
2021-05-17 14:15:00,36.86,36.87,36.85,36.86,33000.0,36.86,36.87,36.85,36.86,33000.0
2021-05-17 14:20:00,36.87,36.87,36.84,36.86,9000.0,36.87,36.87,36.84,36.86,9000.0
2021-05-17 14:25:00,36.86,36.89,36.86,36.89,37500.0,36.86,36.89,36.86,36.89,37500.0
2021-05-17 14:30:00,36.89,36.91,36.88,36.88,24000.0,36.89,36.91,36.88,36.88,24000.0
2021-05-17 14:35:00,36.89,36.89,36.84,36.84,39150.0,36.89,36.89,36.84,36.84,39150.0
2021-05-17 14:40:00,36.85,36.87,36.85,36.87,9000.0,36.85,36.87,36.85,36.87,9000.0
2021-05-17 14:45:00,36.87,36.88,36.86,36.86,27015.0,36.87,36.88,36.86,36.86,27015.0
2021-05-17 14:50:00,36.86,36.88,36.86,36.87,27030.0,36.86,36.88,36.86,36.87,27030.0
2021-05-17 14:55:00,36.87,36.88,36.87,36.88,21000.0,36.87,36.88,36.87,36.88,21000.0
2021-05-17 15:00:00,36.91,36.91,36.88,36.88,66000.0,36.91,36.91,36.88,36.88,66000.0
2021-05-17 15:05:00,36.88,36.89,36.85,36.89,55500.0,36.88,36.89,36.85,36.89,55500.0
2021-05-17 15:10:00,36.89,36.9,36.88,36.89,43785.0,36.89,36.9,36.88,36.89,43785.0
2021-05-17 15:15:00,36.89,36.89,36.84,36.86,27690.0,36.89,36.89,36.84,36.86,27690.0
2021-05-17 15:20:00,36.86,36.89,36.86,36.88,39330.0,36.86,36.89,36.86,36.88,39330.0
2021-05-17 15:25:00,36.88,36.88,36.86,36.87,39990.0,36.88,36.88,36.86,36.87,39990.0
2021-05-17 15:30:00,36.86,36.89,36.86,36.88,28050.0,36.86,36.89,36.86,36.88,28050.0
2021-05-17 15:35:00,36.89,36.89,36.86,36.89,36000.0,36.89,36.89,36.86,36.89,36000.0
2021-05-17 15:40:00,36.89,36.91,36.86,36.91,63900.0,36.89,36.91,36.86,36.91,63900.0
2021-05-17 15:45:00,36.91,36.92,36.88,36.9,53925.0,36.91,36.92,36.88,36.9,53925.0
2021-05-17 15:50:00,36.88,36.88,36.85,36.87,177060.0,36.88,36.88,36.85,36.87,177060.0
2021-05-17 15:55:00,36.87,36.94,36.85,36.88,446535.0,36.87,36.94,36.85,36.88,446535.0
2021-05-18 09:30:00,37.07,37.13,36.87,37.07,136770.0,37.07,37.13,36.87,37.07,136770.0
2021-05-18 09:35:00,36.95,36.95,36.84,36.84,13500.0,36.95,36.95,36.84,36.84,13500.0
2021-05-18 09:40:00,36.85,36.91,36.83,36.84,27000.0,36.85,36.91,36.83,36.84,27000.0
2021-05-18 09:45:00,36.87,36.87,36.69,36.7,60075.0,36.87,36.87,36.69,36.7,60075.0
2021-05-18 09:50:00,36.69,36.73,36.67,36.7,15000.0,36.69,36.73,36.67,36.7,15000.0
2021-05-18 09:55:00,36.69,36.69,36.6,36.61,16500.0,36.69,36.69,36.6,36.61,16500.0
2021-05-18 10:00:00,36.59,36.65,36.59,36.62,37605.0,36.59,36.65,36.59,36.62,37605.0
2021-05-18 10:05:00,36.63,36.64,36.6,36.63,13500.0,36.63,36.64,36.6,36.63,13500.0
2021-05-18 10:10:00,36.61,36.62,36.59,36.6,12000.0,36.61,36.62,36.59,36.6,12000.0
2021-05-18 10:15:00,36.58,36.62,36.57,36.59,31500.0,36.58,36.62,36.57,36.59,31500.0
2021-05-18 10:20:00,36.6,36.61,36.59,36.61,12375.0,36.6,36.61,36.59,36.61,12375.0
2021-05-18 10:25:00,36.63,36.68,36.62,36.65,28950.0,36.63,36.68,36.62,36.65,28950.0
2021-05-18 10:30:00,36.65,36.67,36.55,36.56,21000.0,36.65,36.67,36.55,36.56,21000.0
2021-05-18 10:35:00,36.56,36.56,36.48,36.48,19335.0,36.56,36.56,36.48,36.48,19335.0
2021-05-18 10:40:00,36.49,36.49,36.44,36.46,44505.0,36.49,36.49,36.44,36.46,44505.0
2021-05-18 10:45:00,36.47,36.53,36.46,36.52,79500.0,36.47,36.53,36.46,36.52,79500.0
2021-05-18 10:50:00,36.6,36.6,36.58,36.58,6495.0,36.6,36.6,36.58,36.58,6495.0
2021-05-18 10:55:00,36.57,36.57,36.53,36.53,25710.0,36.57,36.57,36.53,36.53,25710.0
2021-05-18 11:00:00,36.57,36.6,36.57,36.57,13500.0,36.57,36.6,36.57,36.57,13500.0
2021-05-18 11:05:00,36.56,36.56,36.52,36.52,6000.0,36.56,36.56,36.52,36.52,6000.0
2021-05-18 11:10:00,36.54,36.58,36.52,36.52,33000.0,36.54,36.58,36.52,36.52,33000.0
2021-05-18 11:15:00,36.53,36.53,36.46,36.5,68865.0,36.53,36.53,36.46,36.5,68865.0
2021-05-18 11:20:00,36.52,36.52,36.48,36.48,28695.0,36.52,36.52,36.48,36.48,28695.0
2021-05-18 11:25:00,36.48,36.5,36.48,36.48,10590.0,36.48,36.5,36.48,36.48,10590.0
2021-05-18 11:30:00,36.47,36.5,36.47,36.48,18030.0,36.47,36.5,36.47,36.48,18030.0
2021-05-18 11:35:00,36.49,36.51,36.48,36.5,18270.0,36.49,36.51,36.48,36.5,18270.0
2021-05-18 11:40:00,36.5,36.5,36.48,36.48,13500.0,36.5,36.5,36.48,36.48,13500.0
2021-05-18 11:45:00,36.48,36.49,36.47,36.49,12000.0,36.48,36.49,36.47,36.49,12000.0
2021-05-18 11:50:00,36.49,36.52,36.49,36.5,23715.0,36.49,36.52,36.49,36.5,23715.0
2021-05-18 11:55:00,36.51,36.51,36.51,36.51,4500.0,36.51,36.51,36.51,36.51,4500.0
2021-05-18 12:00:00,36.51,36.51,36.48,36.48,21000.0,36.51,36.51,36.48,36.48,21000.0
2021-05-18 12:05:00,36.5,36.53,36.5,36.52,15000.0,36.5,36.53,36.5,36.52,15000.0
2021-05-18 12:10:00,36.51,36.51,36.46,36.49,16500.0,36.51,36.51,36.46,36.49,16500.0
2021-05-18 12:15:00,36.5,36.5,36.47,36.5,28500.0,36.5,36.5,36.47,36.5,28500.0
2021-05-18 12:20:00,36.5,36.51,36.5,36.51,20850.0,36.5,36.51,36.5,36.51,20850.0
2021-05-18 12:25:00,36.5,36.5,36.46,36.47,27000.0,36.5,36.5,36.46,36.47,27000.0
2021-05-18 12:30:00,36.47,36.47,36.46,36.46,25710.0,36.47,36.47,36.46,36.46,25710.0
2021-05-18 12:35:00,36.46,36.47,36.45,36.46,48960.0,36.46,36.47,36.45,36.46,48960.0
2021-05-18 12:40:00,36.46,36.48,36.45,36.47,21045.0,36.46,36.48,36.45,36.47,21045.0
2021-05-18 12:45:00,36.46,36.55,36.46,36.55,44040.0,36.46,36.55,36.46,36.55,44040.0
2021-05-18 12:50:00,36.55,36.55,36.53,36.55,27105.0,36.55,36.55,36.53,36.55,27105.0
2021-05-18 12:55:00,36.56,36.56,36.5,36.5,21555.0,36.56,36.56,36.5,36.5,21555.0
2021-05-18 13:00:00,36.5,36.53,36.5,36.5,19500.0,36.5,36.53,36.5,36.5,19500.0
2021-05-18 13:05:00,36.49,36.5,36.48,36.5,7500.0,36.49,36.5,36.48,36.5,7500.0
2021-05-18 13:10:00,36.49,36.51,36.48,36.51,18000.0,36.49,36.51,36.48,36.51,18000.0
2021-05-18 13:15:00,36.51,36.51,36.48,36.5,25770.0,36.51,36.51,36.48,36.5,25770.0
2021-05-18 13:20:00,36.5,36.5,36.47,36.49,10500.0,36.5,36.5,36.47,36.49,10500.0
2021-05-18 13:25:00,36.5,36.53,36.5,36.53,21000.0,36.5,36.53,36.5,36.53,21000.0
2021-05-18 13:30:00,36.53,36.53,36.51,36.52,15000.0,36.53,36.53,36.51,36.52,15000.0
2021-05-18 13:35:00,36.52,36.53,36.5,36.51,26220.0,36.52,36.53,36.5,36.51,26220.0
2021-05-18 13:40:00,36.52,36.58,36.51,36.56,46515.0,36.52,36.58,36.51,36.56,46515.0
2021-05-18 13:45:00,36.57,36.57,36.51,36.53,51480.0,36.57,36.57,36.51,36.53,51480.0
2021-05-18 13:50:00,36.53,36.55,36.51,36.52,33000.0,36.53,36.55,36.51,36.52,33000.0
2021-05-18 13:55:00,36.52,36.52,36.51,36.51,7500.0,36.52,36.52,36.51,36.51,7500.0
2021-05-18 14:00:00,36.51,36.54,36.49,36.51,201735.0,36.51,36.54,36.49,36.51,201735.0
2021-05-18 14:05:00,36.51,36.58,36.49,36.57,168330.0,36.51,36.58,36.49,36.57,168330.0
2021-05-18 14:10:00,36.56,36.58,36.55,36.56,37500.0,36.56,36.58,36.55,36.56,37500.0
2021-05-18 14:15:00,36.56,36.62,36.56,36.62,30000.0,36.56,36.62,36.56,36.62,30000.0
2021-05-18 14:20:00,36.61,36.61,36.56,36.56,19500.0,36.61,36.61,36.56,36.56,19500.0
2021-05-18 14:25:00,36.55,36.6,36.55,36.56,37245.0,36.55,36.6,36.55,36.56,37245.0
2021-05-18 14:30:00,36.58,36.59,36.55,36.55,19500.0,36.58,36.59,36.55,36.55,19500.0
2021-05-18 14:35:00,36.57,36.58,36.56,36.57,24000.0,36.57,36.58,36.56,36.57,24000.0
2021-05-18 14:40:00,36.53,36.54,36.51,36.51,12000.0,36.53,36.54,36.51,36.51,12000.0
2021-05-18 14:45:00,36.5,36.55,36.47,36.55,57000.0,36.5,36.55,36.47,36.55,57000.0
2021-05-18 14:50:00,36.52,36.57,36.52,36.57,13500.0,36.52,36.57,36.52,36.57,13500.0
2021-05-18 14:55:00,36.55,36.55,36.5,36.53,75000.0,36.55,36.55,36.5,36.53,75000.0
2021-05-18 15:00:00,36.55,36.55,36.52,36.55,43500.0,36.55,36.55,36.52,36.55,43500.0
2021-05-18 15:05:00,36.57,36.62,36.57,36.62,24030.0,36.57,36.62,36.57,36.62,24030.0
2021-05-18 15:10:00,36.61,36.63,36.6,36.62,69000.0,36.61,36.63,36.6,36.62,69000.0
2021-05-18 15:15:00,36.62,36.64,36.58,36.62,170490.0,36.62,36.64,36.58,36.62,170490.0
2021-05-18 15:20:00,36.63,36.71,36.63,36.69,81360.0,36.63,36.71,36.63,36.69,81360.0
2021-05-18 15:25:00,36.68,36.69,36.63,36.68,66345.0,36.68,36.69,36.63,36.68,66345.0
2021-05-18 15:30:00,36.67,36.67,36.61,36.64,46665.0,36.67,36.67,36.61,36.64,46665.0
2021-05-18 15:35:00,36.65,36.7,36.64,36.66,35085.0,36.65,36.7,36.64,36.66,35085.0
2021-05-18 15:40:00,36.66,36.73,36.66,36.66,75915.0,36.66,36.73,36.66,36.66,75915.0
2021-05-18 15:45:00,36.66,36.66,36.57,36.57,42030.0,36.66,36.66,36.57,36.57,42030.0
2021-05-18 15:50:00,36.57,36.61,36.55,36.55,65505.0,36.57,36.61,36.55,36.55,65505.0
2021-05-18 15:55:00,36.55,36.57,36.52,36.53,163665.0,36.55,36.57,36.52,36.53,163665.0
2021-05-19 09:30:00,36.27,36.33,36.13,36.22,106410.0,36.27,36.33,36.13,36.22,106410.0
2021-05-19 09:35:00,36.26,36.26,36.05,36.12,36795.0,36.26,36.26,36.05,36.12,36795.0
2021-05-19 09:40:00,36.05,36.05,35.9,35.99,76800.0,36.05,36.05,35.9,35.99,76800.0
2021-05-19 09:45:00,35.99,36.06,35.93,35.94,39075.0,35.99,36.06,35.93,35.94,39075.0
2021-05-19 09:50:00,35.88,35.99,35.88,35.97,29880.0,35.88,35.99,35.88,35.97,29880.0
2021-05-19 09:55:00,36.03,36.24,36.03,36.14,54240.0,36.03,36.24,36.03,36.14,54240.0
2021-05-19 10:00:00,36.13,36.22,36.11,36.15,93510.0,36.13,36.22,36.11,36.15,93510.0
2021-05-19 10:05:00,36.15,36.18,36.04,36.04,75765.0,36.15,36.18,36.04,36.04,75765.0
2021-05-19 10:10:00,36.03,36.03,35.85,35.86,98610.0,36.03,36.03,35.85,35.86,98610.0
2021-05-19 10:15:00,35.83,35.93,35.83,35.92,17655.0,35.83,35.93,35.83,35.92,17655.0
2021-05-19 10:20:00,35.94,35.96,35.82,35.82,31560.0,35.94,35.96,35.82,35.82,31560.0
2021-05-19 10:25:00,35.79,35.94,35.79,35.88,37080.0,35.79,35.94,35.79,35.88,37080.0
2021-05-19 10:30:00,35.85,35.92,35.81,35.91,36645.0,35.85,35.92,35.81,35.91,36645.0
2021-05-19 10:35:00,35.91,35.93,35.82,35.86,22500.0,35.91,35.93,35.82,35.86,22500.0
2021-05-19 10:40:00,35.86,35.88,35.81,35.81,22500.0,35.86,35.88,35.81,35.81,22500.0
2021-05-19 10:45:00,35.82,35.84,35.78,35.79,21855.0,35.82,35.84,35.78,35.79,21855.0
2021-05-19 10:50:00,35.8,35.89,35.8,35.89,21000.0,35.8,35.89,35.8,35.89,21000.0
2021-05-19 10:55:00,35.87,35.89,35.85,35.85,46380.0,35.87,35.89,35.85,35.85,46380.0
2021-05-19 11:00:00,35.81,35.84,35.79,35.79,38880.0,35.81,35.84,35.79,35.79,38880.0
2021-05-19 11:05:00,35.81,35.89,35.81,35.89,22500.0,35.81,35.89,35.81,35.89,22500.0
2021-05-19 11:10:00,35.88,35.93,35.85,35.93,31530.0,35.88,35.93,35.85,35.93,31530.0
2021-05-19 11:15:00,35.93,35.96,35.88,35.94,154290.0,35.93,35.96,35.88,35.94,154290.0
2021-05-19 11:20:00,35.94,35.96,35.91,35.92,37335.0,35.94,35.96,35.91,35.92,37335.0
2021-05-19 11:25:00,35.93,36.0,35.92,35.98,181020.0,35.93,36.0,35.92,35.98,181020.0
2021-05-19 11:30:00,35.95,35.97,35.92,35.94,24000.0,35.95,35.97,35.92,35.94,24000.0
2021-05-19 11:35:00,35.94,35.94,35.87,35.87,13065.0,35.94,35.94,35.87,35.87,13065.0
2021-05-19 11:40:00,35.88,35.88,35.85,35.87,13500.0,35.88,35.88,35.85,35.87,13500.0
2021-05-19 11:45:00,35.86,35.89,35.86,35.86,13500.0,35.86,35.89,35.86,35.86,13500.0
2021-05-19 11:50:00,35.87,35.91,35.86,35.88,19500.0,35.87,35.91,35.86,35.88,19500.0
2021-05-19 11:55:00,35.9,35.9,35.86,35.9,17340.0,35.9,35.9,35.86,35.9,17340.0
2021-05-19 12:00:00,35.92,35.95,35.92,35.94,23415.0,35.92,35.95,35.92,35.94,23415.0
2021-05-19 12:05:00,35.97,35.97,35.93,35.94,13500.0,35.97,35.97,35.93,35.94,13500.0
2021-05-19 12:10:00,35.93,35.93,35.89,35.89,25500.0,35.93,35.93,35.89,35.89,25500.0
2021-05-19 12:15:00,35.88,35.95,35.88,35.93,24000.0,35.88,35.95,35.88,35.93,24000.0
2021-05-19 12:20:00,35.95,35.96,35.92,35.94,30000.0,35.95,35.96,35.92,35.94,30000.0
2021-05-19 12:25:00,35.95,35.96,35.92,35.96,35685.0,35.95,35.96,35.92,35.96,35685.0
2021-05-19 12:30:00,35.95,36.02,35.95,36.01,34650.0,35.95,36.02,35.95,36.01,34650.0
2021-05-19 12:35:00,36.01,36.04,36.0,36.02,28845.0,36.01,36.04,36.0,36.02,28845.0
2021-05-19 12:40:00,36.02,36.02,35.99,36.0,26190.0,36.02,36.02,35.99,36.0,26190.0
2021-05-19 12:45:00,35.99,36.06,35.99,36.05,18000.0,35.99,36.06,35.99,36.05,18000.0
2021-05-19 12:50:00,36.08,36.15,36.08,36.12,30000.0,36.08,36.15,36.08,36.12,30000.0
2021-05-19 12:55:00,36.1,36.1,36.07,36.07,10050.0,36.1,36.1,36.07,36.07,10050.0
2021-05-19 13:00:00,36.07,36.07,36.06,36.06,3435.0,36.07,36.07,36.06,36.06,3435.0
2021-05-19 13:05:00,36.05,36.11,36.05,36.11,12150.0,36.05,36.11,36.05,36.11,12150.0
2021-05-19 13:10:00,36.15,36.21,36.15,36.18,28200.0,36.15,36.21,36.15,36.18,28200.0
2021-05-19 13:15:00,36.2,36.27,36.19,36.27,16935.0,36.2,36.27,36.19,36.27,16935.0
2021-05-19 13:20:00,36.23,36.25,36.16,36.16,19695.0,36.23,36.25,36.16,36.16,19695.0
2021-05-19 13:25:00,36.17,36.23,36.14,36.22,13500.0,36.17,36.23,36.14,36.22,13500.0
2021-05-19 13:30:00,36.21,36.21,36.15,36.18,12000.0,36.21,36.21,36.15,36.18,12000.0
2021-05-19 13:35:00,36.12,36.12,36.1,36.11,15000.0,36.12,36.12,36.1,36.11,15000.0
2021-05-19 13:40:00,36.13,36.13,36.11,36.11,6000.0,36.13,36.13,36.11,36.11,6000.0
2021-05-19 13:45:00,36.11,36.13,36.11,36.13,12000.0,36.11,36.13,36.11,36.13,12000.0
2021-05-19 13:50:00,36.13,36.14,36.12,36.14,16050.0,36.13,36.14,36.12,36.14,16050.0
2021-05-19 13:55:00,36.16,36.16,36.13,36.13,12000.0,36.16,36.16,36.13,36.13,12000.0
2021-05-19 14:00:00,36.14,36.23,36.11,36.11,14025.0,36.14,36.23,36.11,36.11,14025.0
2021-05-19 14:05:00,36.11,36.11,36.06,36.06,3000.0,36.11,36.11,36.06,36.06,3000.0
2021-05-19 14:10:00,36.07,36.11,36.04,36.1,27000.0,36.07,36.11,36.04,36.1,27000.0
2021-05-19 14:15:00,36.08,36.08,35.99,36.01,12000.0,36.08,36.08,35.99,36.01,12000.0
2021-05-19 14:20:00,36.03,36.13,36.03,36.13,12000.0,36.03,36.13,36.03,36.13,12000.0
2021-05-19 14:25:00,36.1,36.13,36.1,36.13,6000.0,36.1,36.13,36.1,36.13,6000.0
2021-05-19 14:30:00,36.16,36.17,36.07,36.07,24570.0,36.16,36.17,36.07,36.07,24570.0
2021-05-19 14:35:00,36.07,36.08,36.01,36.01,10500.0,36.07,36.08,36.01,36.01,10500.0
2021-05-19 14:40:00,36.01,36.03,35.99,35.99,50445.0,36.01,36.03,35.99,35.99,50445.0
2021-05-19 14:45:00,36.01,36.01,35.97,35.97,31290.0,36.01,36.01,35.97,35.97,31290.0
2021-05-19 14:50:00,35.96,35.98,35.96,35.98,15000.0,35.96,35.98,35.96,35.98,15000.0
2021-05-19 14:55:00,35.96,36.04,35.96,36.01,24000.0,35.96,36.04,35.96,36.01,24000.0
2021-05-19 15:00:00,35.97,35.98,35.89,35.92,53145.0,35.97,35.98,35.89,35.92,53145.0
2021-05-19 15:05:00,35.91,35.95,35.91,35.94,19455.0,35.91,35.95,35.91,35.94,19455.0
2021-05-19 15:10:00,35.94,35.95,35.92,35.93,23520.0,35.94,35.95,35.92,35.93,23520.0
2021-05-19 15:15:00,35.93,35.93,35.93,35.93,9630.0,35.93,35.93,35.93,35.93,9630.0
2021-05-19 15:20:00,35.93,35.99,35.93,35.99,33570.0,35.93,35.99,35.93,35.99,33570.0
2021-05-19 15:25:00,35.98,36.0,35.98,35.99,15180.0,35.98,36.0,35.98,35.99,15180.0
2021-05-19 15:30:00,35.97,35.97,35.91,35.92,35370.0,35.97,35.97,35.91,35.92,35370.0
2021-05-19 15:35:00,35.94,35.96,35.92,35.96,19530.0,35.94,35.96,35.92,35.96,19530.0
2021-05-19 15:40:00,35.95,35.96,35.93,35.94,30915.0,35.95,35.96,35.93,35.94,30915.0
2021-05-19 15:45:00,35.93,35.97,35.92,35.97,74430.0,35.93,35.97,35.92,35.97,74430.0
2021-05-19 15:50:00,35.97,36.1,35.97,36.09,123630.0,35.97,36.1,35.97,36.09,123630.0
2021-05-19 15:55:00,36.09,36.18,36.09,36.17,263955.0,36.09,36.18,36.09,36.17,263955.0
2021-05-20 09:30:00,36.15,36.15,36.15,36.15,55350.0,36.15,36.15,36.15,36.15,55350.0
2021-05-20 09:35:00,36.23,36.3,36.23,36.27,24090.0,36.23,36.3,36.23,36.27,24090.0
2021-05-20 09:40:00,36.21,36.3,36.19,36.25,12000.0,36.21,36.3,36.19,36.25,12000.0
2021-05-20 09:45:00,36.26,36.26,36.21,36.22,10500.0,36.26,36.26,36.21,36.22,10500.0
2021-05-20 09:50:00,36.23,36.32,36.16,36.32,21000.0,36.23,36.32,36.16,36.32,21000.0
2021-05-20 09:55:00,36.33,36.38,36.28,36.28,19500.0,36.33,36.38,36.28,36.28,19500.0
2021-05-20 10:00:00,36.27,36.33,36.21,36.31,44175.0,36.27,36.33,36.21,36.31,44175.0
2021-05-20 10:05:00,36.29,36.29,36.23,36.29,16500.0,36.29,36.29,36.23,36.29,16500.0
2021-05-20 10:10:00,36.31,36.34,36.24,36.3,24000.0,36.31,36.34,36.24,36.3,24000.0
2021-05-20 10:15:00,36.31,36.36,36.31,36.33,24630.0,36.31,36.36,36.31,36.33,24630.0
2021-05-20 10:20:00,36.32,36.33,36.28,36.32,37500.0,36.32,36.33,36.28,36.32,37500.0
2021-05-20 10:25:00,36.31,36.36,36.3,36.36,16500.0,36.31,36.36,36.3,36.36,16500.0
2021-05-20 10:30:00,36.36,36.36,36.33,36.35,9000.0,36.36,36.36,36.33,36.35,9000.0
2021-05-20 10:35:00,36.34,36.48,36.3,36.48,60000.0,36.34,36.48,36.3,36.48,60000.0
2021-05-20 10:40:00,36.52,36.55,36.46,36.46,18000.0,36.52,36.55,36.46,36.46,18000.0
2021-05-20 10:45:00,36.47,36.52,36.42,36.46,22455.0,36.47,36.52,36.42,36.46,22455.0
2021-05-20 10:50:00,36.48,36.48,36.44,36.44,54000.0,36.48,36.48,36.44,36.44,54000.0
2021-05-20 10:55:00,36.43,36.53,36.39,36.5,54750.0,36.43,36.53,36.39,36.5,54750.0
2021-05-20 11:00:00,36.53,36.53,36.44,36.46,25500.0,36.53,36.53,36.44,36.46,25500.0
2021-05-20 11:05:00,36.47,36.49,36.44,36.45,26640.0,36.47,36.49,36.44,36.45,26640.0
2021-05-20 11:10:00,36.46,36.5,36.45,36.46,25290.0,36.46,36.5,36.45,36.46,25290.0
2021-05-20 11:15:00,36.5,36.53,36.48,36.52,27630.0,36.5,36.53,36.48,36.52,27630.0
2021-05-20 11:20:00,36.52,36.57,36.51,36.53,41700.0,36.52,36.57,36.51,36.53,41700.0
2021-05-20 11:25:00,36.51,36.61,36.51,36.59,30945.0,36.51,36.61,36.51,36.59,30945.0
2021-05-20 11:30:00,36.59,36.68,36.59,36.64,42165.0,36.59,36.68,36.59,36.64,42165.0
2021-05-20 11:35:00,36.66,36.66,36.58,36.6,51015.0,36.66,36.66,36.58,36.6,51015.0
2021-05-20 11:40:00,36.6,36.65,36.6,36.64,26595.0,36.6,36.65,36.6,36.64,26595.0
2021-05-20 11:45:00,36.64,36.65,36.63,36.63,37140.0,36.64,36.65,36.63,36.63,37140.0
2021-05-20 11:50:00,36.63,36.67,36.62,36.63,24210.0,36.63,36.67,36.62,36.63,24210.0
2021-05-20 11:55:00,36.62,36.69,36.62,36.65,55755.0,36.62,36.69,36.62,36.65,55755.0
2021-05-20 12:00:00,36.62,36.64,36.59,36.64,49440.0,36.62,36.64,36.59,36.64,49440.0
2021-05-20 12:05:00,36.64,36.64,36.62,36.63,10500.0,36.64,36.64,36.62,36.63,10500.0
2021-05-20 12:10:00,36.65,36.65,36.63,36.63,4500.0,36.65,36.65,36.63,36.63,4500.0
2021-05-20 12:15:00,36.61,36.64,36.61,36.61,40620.0,36.61,36.64,36.61,36.61,40620.0
2021-05-20 12:20:00,36.61,36.61,36.59,36.6,10500.0,36.61,36.61,36.59,36.6,10500.0
2021-05-20 12:25:00,36.58,36.62,36.57,36.59,31500.0,36.58,36.62,36.57,36.59,31500.0
2021-05-20 12:30:00,36.62,36.66,36.62,36.66,9180.0,36.62,36.66,36.62,36.66,9180.0
2021-05-20 12:35:00,36.66,36.67,36.6,36.67,48015.0,36.66,36.67,36.6,36.67,48015.0
2021-05-20 12:40:00,36.66,36.67,36.62,36.62,19500.0,36.66,36.67,36.62,36.62,19500.0
2021-05-20 12:45:00,36.64,36.67,36.64,36.67,23670.0,36.64,36.67,36.64,36.67,23670.0
2021-05-20 12:50:00,36.68,36.7,36.67,36.69,27000.0,36.68,36.7,36.67,36.69,27000.0
2021-05-20 12:55:00,36.67,36.71,36.67,36.7,15000.0,36.67,36.71,36.67,36.7,15000.0
2021-05-20 13:00:00,36.67,36.68,36.66,36.67,19500.0,36.67,36.68,36.66,36.67,19500.0
2021-05-20 13:05:00,36.69,36.69,36.67,36.68,12000.0,36.69,36.69,36.67,36.68,12000.0
2021-05-20 13:10:00,36.7,36.73,36.69,36.72,19500.0,36.7,36.73,36.69,36.72,19500.0
2021-05-20 13:15:00,36.73,36.73,36.68,36.68,15000.0,36.73,36.73,36.68,36.68,15000.0
2021-05-20 13:20:00,36.69,36.7,36.65,36.65,66870.0,36.69,36.7,36.65,36.65,66870.0
2021-05-20 13:25:00,36.64,36.65,36.63,36.64,18150.0,36.64,36.65,36.63,36.64,18150.0
2021-05-20 13:30:00,36.66,36.68,36.63,36.63,15000.0,36.66,36.68,36.63,36.63,15000.0
2021-05-20 13:35:00,36.64,36.67,36.63,36.64,21345.0,36.64,36.67,36.63,36.64,21345.0
2021-05-20 13:40:00,36.64,36.64,36.62,36.63,8115.0,36.64,36.64,36.62,36.63,8115.0
2021-05-20 13:45:00,36.61,36.61,36.57,36.57,21000.0,36.61,36.61,36.57,36.57,21000.0
2021-05-20 13:50:00,36.58,36.59,36.58,36.59,4500.0,36.58,36.59,36.58,36.59,4500.0
2021-05-20 13:55:00,36.57,36.59,36.57,36.58,12000.0,36.57,36.59,36.57,36.58,12000.0
2021-05-20 14:00:00,36.61,36.62,36.59,36.6,27000.0,36.61,36.62,36.59,36.6,27000.0
2021-05-20 14:05:00,36.6,36.61,36.6,36.6,7500.0,36.6,36.61,36.6,36.6,7500.0
2021-05-20 14:10:00,36.62,36.64,36.61,36.61,25500.0,36.62,36.64,36.61,36.61,25500.0
2021-05-20 14:15:00,36.6,36.61,36.6,36.61,3000.0,36.6,36.61,36.6,36.61,3000.0
2021-05-20 14:20:00,36.6,36.6,36.57,36.57,7500.0,36.6,36.6,36.57,36.57,7500.0
2021-05-20 14:25:00,36.58,36.58,36.57,36.57,10500.0,36.58,36.58,36.57,36.57,10500.0
2021-05-20 14:30:00,36.59,36.6,36.59,36.59,7500.0,36.59,36.6,36.59,36.59,7500.0
2021-05-20 14:35:00,36.55,36.57,36.54,36.56,22500.0,36.55,36.57,36.54,36.56,22500.0
2021-05-20 14:40:00,36.57,36.59,36.57,36.59,6000.0,36.57,36.59,36.57,36.59,6000.0
2021-05-20 14:45:00,36.58,36.59,36.55,36.55,22500.0,36.58,36.59,36.55,36.55,22500.0
2021-05-20 14:50:00,36.57,36.57,36.57,36.57,1500.0,36.57,36.57,36.57,36.57,1500.0
2021-05-20 14:55:00,36.56,36.58,36.55,36.55,36375.0,36.56,36.58,36.55,36.55,36375.0
2021-05-20 15:00:00,36.55,36.58,36.55,36.55,21000.0,36.55,36.58,36.55,36.55,21000.0
2021-05-20 15:05:00,36.54,36.54,36.5,36.5,38040.0,36.54,36.54,36.5,36.5,38040.0
2021-05-20 15:10:00,36.5,36.56,36.49,36.55,27000.0,36.5,36.56,36.49,36.55,27000.0
2021-05-20 15:15:00,36.57,36.57,36.57,36.57,4500.0,36.57,36.57,36.57,36.57,4500.0
2021-05-20 15:20:00,36.54,36.58,36.52,36.58,34500.0,36.54,36.58,36.52,36.58,34500.0
2021-05-20 15:25:00,36.59,36.64,36.58,36.62,20925.0,36.59,36.64,36.58,36.62,20925.0
2021-05-20 15:30:00,36.61,36.62,36.53,36.55,54435.0,36.61,36.62,36.53,36.55,54435.0
2021-05-20 15:35:00,36.54,36.54,36.47,36.47,31500.0,36.54,36.54,36.47,36.47,31500.0
2021-05-20 15:40:00,36.48,36.49,36.47,36.48,33000.0,36.48,36.49,36.47,36.48,33000.0
2021-05-20 15:45:00,36.47,36.49,36.43,36.45,66375.0,36.47,36.49,36.43,36.45,66375.0
2021-05-20 15:50:00,36.45,36.5,36.42,36.48,91455.0,36.45,36.5,36.42,36.48,91455.0
2021-05-20 15:55:00,36.46,36.46,36.4,36.43,223125.0,36.46,36.46,36.4,36.43,223125.0
2021-05-21 09:30:00,36.52,36.67,36.49,36.67,274230.0,36.52,36.67,36.49,36.67,274230.0
2021-05-21 09:35:00,36.63,36.75,36.6,36.69,15000.0,36.63,36.75,36.6,36.69,15000.0
2021-05-21 09:40:00,36.72,36.77,36.69,36.74,19470.0,36.72,36.77,36.69,36.74,19470.0
2021-05-21 09:45:00,36.73,36.74,36.59,36.62,34500.0,36.73,36.74,36.59,36.62,34500.0
2021-05-21 09:50:00,36.62,36.69,36.59,36.67,22605.0,36.62,36.69,36.59,36.67,22605.0
2021-05-21 09:55:00,36.68,36.68,36.62,36.63,21000.0,36.68,36.68,36.62,36.63,21000.0
2021-05-21 10:00:00,36.55,36.55,36.43,36.43,33165.0,36.55,36.55,36.43,36.43,33165.0
2021-05-21 10:05:00,36.41,36.45,36.41,36.41,34500.0,36.41,36.45,36.41,36.41,34500.0
2021-05-21 10:10:00,36.42,36.42,36.29,36.36,40275.0,36.42,36.42,36.29,36.36,40275.0
2021-05-21 10:15:00,36.36,36.45,36.36,36.44,40500.0,36.36,36.45,36.36,36.44,40500.0
2021-05-21 10:20:00,36.43,36.43,36.32,36.32,40260.0,36.43,36.43,36.32,36.32,40260.0
2021-05-21 10:25:00,36.32,36.4,36.32,36.39,49500.0,36.32,36.4,36.32,36.39,49500.0
2021-05-21 10:30:00,36.41,36.45,36.41,36.45,3000.0,36.41,36.45,36.41,36.45,3000.0
2021-05-21 10:35:00,36.42,36.43,36.39,36.43,66000.0,36.42,36.43,36.39,36.43,66000.0
2021-05-21 10:40:00,36.45,36.49,36.45,36.48,18000.0,36.45,36.49,36.45,36.48,18000.0
2021-05-21 10:45:00,36.45,36.49,36.42,36.49,34725.0,36.45,36.49,36.42,36.49,34725.0
2021-05-21 10:50:00,36.49,36.5,36.44,36.44,21285.0,36.49,36.5,36.44,36.44,21285.0
2021-05-21 10:55:00,36.45,36.45,36.39,36.41,19665.0,36.45,36.45,36.39,36.41,19665.0
2021-05-21 11:00:00,36.41,36.43,36.35,36.36,27000.0,36.41,36.43,36.35,36.36,27000.0
2021-05-21 11:05:00,36.38,36.38,36.33,36.36,18000.0,36.38,36.38,36.33,36.36,18000.0
2021-05-21 11:10:00,36.36,36.41,36.36,36.4,19500.0,36.36,36.41,36.36,36.4,19500.0
2021-05-21 11:15:00,36.36,36.4,36.36,36.4,28890.0,36.36,36.4,36.36,36.4,28890.0
2021-05-21 11:20:00,36.41,36.46,36.41,36.46,25350.0,36.41,36.46,36.41,36.46,25350.0
2021-05-21 11:25:00,36.44,36.45,36.41,36.42,17880.0,36.44,36.45,36.41,36.42,17880.0
2021-05-21 11:30:00,36.39,36.4,36.38,36.38,22665.0,36.39,36.4,36.38,36.38,22665.0
2021-05-21 11:35:00,36.36,36.36,36.33,36.35,38580.0,36.36,36.36,36.33,36.35,38580.0
2021-05-21 11:40:00,36.35,36.37,36.31,36.33,35145.0,36.35,36.37,36.31,36.33,35145.0
2021-05-21 11:45:00,36.31,36.31,36.26,36.27,25125.0,36.31,36.31,36.26,36.27,25125.0
2021-05-21 11:50:00,36.28,36.28,36.23,36.24,26520.0,36.28,36.28,36.23,36.24,26520.0
2021-05-21 11:55:00,36.24,36.24,36.19,36.22,22500.0,36.24,36.24,36.19,36.22,22500.0
2021-05-21 12:00:00,36.2,36.22,36.18,36.21,42000.0,36.2,36.22,36.18,36.21,42000.0
2021-05-21 12:05:00,36.22,36.22,36.14,36.14,35175.0,36.22,36.22,36.14,36.14,35175.0
2021-05-21 12:10:00,36.13,36.16,36.13,36.16,10005.0,36.13,36.16,36.13,36.16,10005.0
2021-05-21 12:15:00,36.19,36.21,36.18,36.21,37095.0,36.19,36.21,36.18,36.21,37095.0
2021-05-21 12:20:00,36.22,36.23,36.16,36.16,19500.0,36.22,36.23,36.16,36.16,19500.0
2021-05-21 12:25:00,36.18,36.19,36.16,36.18,25500.0,36.18,36.19,36.16,36.18,25500.0
2021-05-21 12:30:00,36.2,36.2,36.16,36.16,17250.0,36.2,36.2,36.16,36.16,17250.0
2021-05-21 12:35:00,36.17,36.17,36.14,36.16,16500.0,36.17,36.17,36.14,36.16,16500.0
2021-05-21 12:40:00,36.17,36.19,36.17,36.19,18000.0,36.17,36.19,36.17,36.19,18000.0
2021-05-21 12:45:00,36.19,36.19,36.17,36.17,13500.0,36.19,36.19,36.17,36.17,13500.0
2021-05-21 12:50:00,36.15,36.17,36.14,36.15,32835.0,36.15,36.17,36.14,36.15,32835.0
2021-05-21 12:55:00,36.15,36.18,36.15,36.16,23775.0,36.15,36.18,36.15,36.16,23775.0
2021-05-21 13:00:00,36.17,36.21,36.16,36.21,25890.0,36.17,36.21,36.16,36.21,25890.0
2021-05-21 13:05:00,36.21,36.21,36.2,36.2,9750.0,36.21,36.21,36.2,36.2,9750.0
2021-05-21 13:10:00,36.2,36.2,36.19,36.2,10500.0,36.2,36.2,36.19,36.2,10500.0
2021-05-21 13:15:00,36.2,36.21,36.2,36.21,22410.0,36.2,36.21,36.2,36.21,22410.0
2021-05-21 13:20:00,36.21,36.22,36.19,36.22,45000.0,36.21,36.22,36.19,36.22,45000.0
2021-05-21 13:25:00,36.22,36.23,36.21,36.22,13545.0,36.22,36.23,36.21,36.22,13545.0
2021-05-21 13:30:00,36.22,36.23,36.21,36.23,21000.0,36.22,36.23,36.21,36.23,21000.0
2021-05-21 13:35:00,36.24,36.28,36.23,36.28,25260.0,36.24,36.28,36.23,36.28,25260.0
2021-05-21 13:40:00,36.28,36.29,36.25,36.25,10890.0,36.28,36.29,36.25,36.25,10890.0
2021-05-21 13:45:00,36.24,36.26,36.24,36.26,24000.0,36.24,36.26,36.24,36.26,24000.0
2021-05-21 13:50:00,36.27,36.27,36.25,36.25,12210.0,36.27,36.27,36.25,36.25,12210.0
2021-05-21 13:55:00,36.24,36.25,36.22,36.25,28845.0,36.24,36.25,36.22,36.25,28845.0
2021-05-21 14:00:00,36.26,36.3,36.24,36.3,64755.0,36.26,36.3,36.24,36.3,64755.0
2021-05-21 14:05:00,36.29,36.31,36.27,36.29,25785.0,36.29,36.31,36.27,36.29,25785.0
2021-05-21 14:10:00,36.28,36.28,36.27,36.27,10500.0,36.28,36.28,36.27,36.27,10500.0
2021-05-21 14:15:00,36.25,36.25,36.22,36.22,11265.0,36.25,36.25,36.22,36.22,11265.0
2021-05-21 14:20:00,36.2,36.21,36.18,36.19,28500.0,36.2,36.21,36.18,36.19,28500.0
2021-05-21 14:25:00,36.18,36.18,36.13,36.14,36000.0,36.18,36.18,36.13,36.14,36000.0
2021-05-21 14:30:00,36.15,36.18,36.12,36.12,45000.0,36.15,36.18,36.12,36.12,45000.0
2021-05-21 14:35:00,36.14,36.18,36.13,36.17,51000.0,36.14,36.18,36.13,36.17,51000.0
2021-05-21 14:40:00,36.17,36.21,36.17,36.21,25620.0,36.17,36.21,36.17,36.21,25620.0
2021-05-21 14:45:00,36.23,36.26,36.2,36.2,19500.0,36.23,36.26,36.2,36.2,19500.0
2021-05-21 14:50:00,36.2,36.23,36.2,36.22,20070.0,36.2,36.23,36.2,36.22,20070.0
2021-05-21 14:55:00,36.22,36.23,36.16,36.16,24000.0,36.22,36.23,36.16,36.16,24000.0
2021-05-21 15:00:00,36.16,36.2,36.15,36.2,31545.0,36.16,36.2,36.15,36.2,31545.0
2021-05-21 15:05:00,36.19,36.2,36.17,36.18,33000.0,36.19,36.2,36.17,36.18,33000.0
2021-05-21 15:10:00,36.17,36.24,36.17,36.24,33900.0,36.17,36.24,36.17,36.24,33900.0
2021-05-21 15:15:00,36.24,36.28,36.24,36.26,73500.0,36.24,36.28,36.24,36.26,73500.0
2021-05-21 15:20:00,36.27,36.28,36.26,36.26,30120.0,36.27,36.28,36.26,36.26,30120.0
2021-05-21 15:25:00,36.26,36.33,36.25,36.33,78540.0,36.26,36.33,36.25,36.33,78540.0
2021-05-21 15:30:00,36.33,36.33,36.28,36.29,54045.0,36.33,36.33,36.28,36.29,54045.0
2021-05-21 15:35:00,36.29,36.33,36.29,36.32,54510.0,36.29,36.33,36.29,36.32,54510.0
2021-05-21 15:40:00,36.33,36.33,36.3,36.31,54090.0,36.33,36.33,36.3,36.31,54090.0
2021-05-21 15:45:00,36.3,36.3,36.23,36.29,79980.0,36.3,36.3,36.23,36.29,79980.0
2021-05-21 15:50:00,36.3,36.34,36.23,36.24,238965.0,36.3,36.34,36.23,36.24,238965.0
2021-05-21 15:55:00,36.24,36.3,36.23,36.28,241335.0,36.24,36.3,36.23,36.28,241335.0
2021-05-24 09:30:00,36.27,36.53,36.27,36.4,105270.0,36.27,36.53,36.27,36.4,105270.0
2021-05-24 09:35:00,36.33,36.33,36.21,36.24,21000.0,36.33,36.33,36.21,36.24,21000.0
2021-05-24 09:40:00,36.27,36.32,36.15,36.15,45000.0,36.27,36.32,36.15,36.15,45000.0
2021-05-24 09:45:00,36.14,36.16,36.12,36.14,13650.0,36.14,36.16,36.12,36.14,13650.0
2021-05-24 09:50:00,36.1,36.1,36.04,36.06,51000.0,36.1,36.1,36.04,36.06,51000.0
2021-05-24 09:55:00,36.04,36.21,36.04,36.21,32040.0,36.04,36.21,36.04,36.21,32040.0
2021-05-24 10:00:00,36.21,36.22,36.19,36.21,21000.0,36.21,36.22,36.19,36.21,21000.0
2021-05-24 10:05:00,36.22,36.27,36.22,36.27,9000.0,36.22,36.27,36.22,36.27,9000.0
2021-05-24 10:10:00,36.28,36.28,36.19,36.2,54405.0,36.28,36.28,36.19,36.2,54405.0
2021-05-24 10:15:00,36.2,36.25,36.2,36.21,13500.0,36.2,36.25,36.2,36.21,13500.0
2021-05-24 10:20:00,36.24,36.27,36.23,36.23,31050.0,36.24,36.27,36.23,36.23,31050.0
2021-05-24 10:25:00,36.21,36.21,36.18,36.21,10500.0,36.21,36.21,36.18,36.21,10500.0
2021-05-24 10:30:00,36.21,36.27,36.18,36.27,15000.0,36.21,36.27,36.18,36.27,15000.0
2021-05-24 10:35:00,36.27,36.32,36.26,36.27,36165.0,36.27,36.32,36.26,36.27,36165.0
2021-05-24 10:40:00,36.29,36.33,36.29,36.31,7500.0,36.29,36.33,36.29,36.31,7500.0
2021-05-24 10:45:00,36.31,36.32,36.24,36.29,18345.0,36.31,36.32,36.24,36.29,18345.0
2021-05-24 10:50:00,36.31,36.31,36.27,36.27,56190.0,36.31,36.31,36.27,36.27,56190.0
2021-05-24 10:55:00,36.25,36.25,36.21,36.23,6000.0,36.25,36.25,36.21,36.23,6000.0
2021-05-24 11:00:00,36.24,36.27,36.22,36.22,33120.0,36.24,36.27,36.22,36.22,33120.0
2021-05-24 11:05:00,36.23,36.25,36.22,36.23,16500.0,36.23,36.25,36.22,36.23,16500.0
2021-05-24 11:10:00,36.23,36.25,36.23,36.23,12000.0,36.23,36.25,36.23,36.23,12000.0
2021-05-24 11:15:00,36.22,36.25,36.2,36.24,39030.0,36.22,36.25,36.2,36.24,39030.0
2021-05-24 11:20:00,36.24,36.28,36.24,36.27,16500.0,36.24,36.28,36.24,36.27,16500.0
2021-05-24 11:25:00,36.26,36.26,36.23,36.23,49335.0,36.26,36.26,36.23,36.23,49335.0
2021-05-24 11:30:00,36.24,36.26,36.23,36.25,7500.0,36.24,36.26,36.23,36.25,7500.0
2021-05-24 11:35:00,36.24,36.25,36.2,36.21,22500.0,36.24,36.25,36.2,36.21,22500.0
2021-05-24 11:40:00,36.22,36.22,36.18,36.2,59190.0,36.22,36.22,36.18,36.2,59190.0
2021-05-24 11:45:00,36.2,36.21,36.17,36.17,18000.0,36.2,36.21,36.17,36.17,18000.0
2021-05-24 11:50:00,36.17,36.2,36.15,36.15,34500.0,36.17,36.2,36.15,36.15,34500.0
2021-05-24 11:55:00,36.15,36.15,36.13,36.13,10500.0,36.15,36.15,36.13,36.13,10500.0
2021-05-24 12:00:00,36.13,36.14,36.12,36.13,28680.0,36.13,36.14,36.12,36.13,28680.0
2021-05-24 12:05:00,36.13,36.13,36.12,36.13,37920.0,36.13,36.13,36.12,36.13,37920.0
2021-05-24 12:10:00,36.13,36.14,36.12,36.14,29055.0,36.13,36.14,36.12,36.14,29055.0
2021-05-24 12:15:00,36.16,36.17,36.13,36.13,28500.0,36.16,36.17,36.13,36.13,28500.0
2021-05-24 12:20:00,36.12,36.12,36.07,36.1,22500.0,36.12,36.12,36.07,36.1,22500.0
2021-05-24 12:25:00,36.09,36.09,36.08,36.09,28500.0,36.09,36.09,36.08,36.09,28500.0
2021-05-24 12:30:00,36.09,36.11,36.09,36.11,22500.0,36.09,36.11,36.09,36.11,22500.0
2021-05-24 12:35:00,36.11,36.14,36.11,36.13,25650.0,36.11,36.14,36.11,36.13,25650.0
2021-05-24 12:40:00,36.14,36.14,36.11,36.12,29445.0,36.14,36.14,36.11,36.12,29445.0
2021-05-24 12:45:00,36.09,36.09,36.08,36.09,12750.0,36.09,36.09,36.08,36.09,12750.0
2021-05-24 12:50:00,36.08,36.13,36.08,36.09,44700.0,36.08,36.13,36.08,36.09,44700.0
2021-05-24 12:55:00,36.1,36.13,36.09,36.13,12930.0,36.1,36.13,36.09,36.13,12930.0
2021-05-24 13:00:00,36.13,36.13,36.09,36.09,27000.0,36.13,36.13,36.09,36.09,27000.0
2021-05-24 13:05:00,36.08,36.09,36.08,36.08,15270.0,36.08,36.09,36.08,36.08,15270.0
2021-05-24 13:10:00,36.08,36.09,36.06,36.08,34920.0,36.08,36.09,36.06,36.08,34920.0
2021-05-24 13:15:00,36.08,36.08,36.04,36.06,11055.0,36.08,36.08,36.04,36.06,11055.0
2021-05-24 13:20:00,36.06,36.06,36.01,36.02,21450.0,36.06,36.06,36.01,36.02,21450.0
2021-05-24 13:25:00,36.01,36.01,35.98,36.0,37575.0,36.01,36.01,35.98,36.0,37575.0
2021-05-24 13:30:00,36.0,36.03,36.0,36.03,13245.0,36.0,36.03,36.0,36.03,13245.0
2021-05-24 13:35:00,36.02,36.02,35.95,35.96,19200.0,36.02,36.02,35.95,35.96,19200.0
2021-05-24 13:40:00,35.97,35.97,35.93,35.95,23040.0,35.97,35.97,35.93,35.95,23040.0
2021-05-24 13:45:00,35.95,35.97,35.95,35.96,17430.0,35.95,35.97,35.95,35.96,17430.0
2021-05-24 13:50:00,35.95,35.95,35.91,35.91,20250.0,35.95,35.95,35.91,35.91,20250.0
2021-05-24 13:55:00,35.93,35.93,35.93,35.93,7500.0,35.93,35.93,35.93,35.93,7500.0
2021-05-24 14:00:00,35.91,35.94,35.91,35.94,7500.0,35.91,35.94,35.91,35.94,7500.0
2021-05-24 14:05:00,35.94,35.96,35.94,35.95,9000.0,35.94,35.96,35.94,35.95,9000.0
2021-05-24 14:10:00,35.94,35.96,35.94,35.96,13500.0,35.94,35.96,35.94,35.96,13500.0
2021-05-24 14:15:00,35.96,35.96,35.93,35.94,21150.0,35.96,35.96,35.93,35.94,21150.0
2021-05-24 14:20:00,35.93,35.93,35.9,35.91,9000.0,35.93,35.93,35.9,35.91,9000.0
2021-05-24 14:25:00,35.91,35.92,35.89,35.89,27000.0,35.91,35.92,35.89,35.89,27000.0
2021-05-24 14:30:00,35.89,35.92,35.89,35.9,10500.0,35.89,35.92,35.89,35.9,10500.0
2021-05-24 14:35:00,35.89,35.91,35.89,35.91,15270.0,35.89,35.91,35.89,35.91,15270.0
2021-05-24 14:40:00,35.9,35.92,35.89,35.9,21000.0,35.9,35.92,35.89,35.9,21000.0
2021-05-24 14:45:00,35.88,35.89,35.88,35.89,17325.0,35.88,35.89,35.88,35.89,17325.0
2021-05-24 14:50:00,35.88,35.89,35.87,35.89,10500.0,35.88,35.89,35.87,35.89,10500.0
2021-05-24 14:55:00,35.88,35.91,35.88,35.89,12000.0,35.88,35.91,35.88,35.89,12000.0
2021-05-24 15:00:00,35.89,35.91,35.89,35.89,25770.0,35.89,35.91,35.89,35.89,25770.0
2021-05-24 15:05:00,35.91,35.93,35.9,35.91,13680.0,35.91,35.93,35.9,35.91,13680.0
2021-05-24 15:10:00,35.92,35.92,35.89,35.89,15000.0,35.92,35.92,35.89,35.89,15000.0
2021-05-24 15:15:00,35.89,35.9,35.89,35.89,18000.0,35.89,35.9,35.89,35.89,18000.0
2021-05-24 15:20:00,35.89,35.89,35.87,35.88,24975.0,35.89,35.89,35.87,35.88,24975.0
2021-05-24 15:25:00,35.87,35.88,35.83,35.84,21000.0,35.87,35.88,35.83,35.84,21000.0
2021-05-24 15:30:00,35.83,35.88,35.82,35.87,43500.0,35.83,35.88,35.82,35.87,43500.0
2021-05-24 15:35:00,35.88,35.89,35.87,35.88,19050.0,35.88,35.89,35.87,35.88,19050.0
2021-05-24 15:40:00,35.88,35.88,35.81,35.81,43515.0,35.88,35.88,35.81,35.81,43515.0
2021-05-24 15:45:00,35.84,35.84,35.82,35.82,30345.0,35.84,35.84,35.82,35.82,30345.0
2021-05-24 15:50:00,35.82,35.82,35.79,35.82,72570.0,35.82,35.82,35.79,35.82,72570.0
2021-05-24 15:55:00,35.81,35.81,35.76,35.77,160755.0,35.81,35.81,35.76,35.77,160755.0
2021-05-25 09:30:00,35.79,35.88,35.78,35.88,53205.0,35.79,35.88,35.78,35.88,53205.0
2021-05-25 09:35:00,35.82,35.86,35.67,35.67,32580.0,35.82,35.86,35.67,35.67,32580.0
2021-05-25 09:40:00,35.67,35.69,35.6,35.63,324720.0,35.67,35.69,35.6,35.63,324720.0
2021-05-25 09:45:00,35.62,35.63,35.6,35.6,10545.0,35.62,35.63,35.6,35.6,10545.0
2021-05-25 09:50:00,35.61,35.65,35.58,35.62,114465.0,35.61,35.65,35.58,35.62,114465.0
2021-05-25 09:55:00,35.6,35.72,35.6,35.7,64530.0,35.6,35.72,35.6,35.7,64530.0
2021-05-25 10:00:00,35.69,35.7,35.61,35.62,56505.0,35.69,35.7,35.61,35.62,56505.0
2021-05-25 10:05:00,35.63,35.65,35.61,35.62,23250.0,35.63,35.65,35.61,35.62,23250.0
2021-05-25 10:10:00,35.63,35.63,35.6,35.63,12000.0,35.63,35.63,35.6,35.63,12000.0
2021-05-25 10:15:00,35.6,35.67,35.6,35.67,46500.0,35.6,35.67,35.6,35.67,46500.0
2021-05-25 10:20:00,35.64,35.68,35.64,35.67,26190.0,35.64,35.68,35.64,35.67,26190.0
2021-05-25 10:25:00,35.67,35.67,35.65,35.65,21150.0,35.67,35.67,35.65,35.65,21150.0
2021-05-25 10:30:00,35.65,35.67,35.62,35.65,31500.0,35.65,35.67,35.62,35.65,31500.0
2021-05-25 10:35:00,35.64,35.64,35.62,35.63,30000.0,35.64,35.64,35.62,35.63,30000.0
2021-05-25 10:40:00,35.63,35.63,35.61,35.61,6000.0,35.63,35.63,35.61,35.61,6000.0
2021-05-25 10:45:00,35.6,35.6,35.55,35.56,10500.0,35.6,35.6,35.55,35.56,10500.0
2021-05-25 10:50:00,35.56,35.62,35.56,35.62,31590.0,35.56,35.62,35.56,35.62,31590.0
2021-05-25 10:55:00,35.63,35.63,35.57,35.58,21645.0,35.63,35.63,35.57,35.58,21645.0
2021-05-25 11:00:00,35.57,35.61,35.55,35.6,41250.0,35.57,35.61,35.55,35.6,41250.0
2021-05-25 11:05:00,35.61,35.63,35.57,35.58,28560.0,35.61,35.63,35.57,35.58,28560.0
2021-05-25 11:10:00,35.58,35.59,35.51,35.51,21645.0,35.58,35.59,35.51,35.51,21645.0
2021-05-25 11:15:00,35.52,35.53,35.49,35.51,37410.0,35.52,35.53,35.49,35.51,37410.0
2021-05-25 11:20:00,35.53,35.53,35.51,35.52,16500.0,35.53,35.53,35.51,35.52,16500.0
2021-05-25 11:25:00,35.51,35.53,35.49,35.52,79500.0,35.51,35.53,35.49,35.52,79500.0
2021-05-25 11:30:00,35.51,35.51,35.4,35.4,75000.0,35.51,35.51,35.4,35.4,75000.0
2021-05-25 11:35:00,35.42,35.49,35.42,35.48,18000.0,35.42,35.49,35.42,35.48,18000.0
2021-05-25 11:40:00,35.47,35.48,35.44,35.47,31500.0,35.47,35.48,35.44,35.47,31500.0
2021-05-25 11:45:00,35.46,35.48,35.45,35.45,39765.0,35.46,35.48,35.45,35.45,39765.0
2021-05-25 11:50:00,35.45,35.47,35.44,35.47,58650.0,35.45,35.47,35.44,35.47,58650.0
2021-05-25 11:55:00,35.45,35.47,35.44,35.46,54000.0,35.45,35.47,35.44,35.46,54000.0
2021-05-25 12:00:00,35.46,35.48,35.46,35.47,16260.0,35.46,35.48,35.46,35.47,16260.0
2021-05-25 12:05:00,35.49,35.5,35.46,35.47,46500.0,35.49,35.5,35.46,35.47,46500.0
2021-05-25 12:10:00,35.47,35.48,35.44,35.44,48615.0,35.47,35.48,35.44,35.44,48615.0
2021-05-25 12:15:00,35.45,35.49,35.4,35.47,241095.0,35.45,35.49,35.4,35.47,241095.0
2021-05-25 12:20:00,35.47,35.47,35.46,35.46,65070.0,35.47,35.47,35.46,35.46,65070.0
2021-05-25 12:25:00,35.46,35.49,35.46,35.47,66000.0,35.46,35.49,35.46,35.47,66000.0
2021-05-25 12:30:00,35.47,35.48,35.45,35.46,24000.0,35.47,35.48,35.45,35.46,24000.0
2021-05-25 12:35:00,35.46,35.51,35.46,35.47,61725.0,35.46,35.51,35.46,35.47,61725.0
2021-05-25 12:40:00,35.47,35.47,35.45,35.47,9000.0,35.47,35.47,35.45,35.47,9000.0
2021-05-25 12:45:00,35.45,35.49,35.45,35.47,24000.0,35.45,35.49,35.45,35.47,24000.0
2021-05-25 12:50:00,35.48,35.49,35.46,35.46,40500.0,35.48,35.49,35.46,35.46,40500.0
2021-05-25 12:55:00,35.45,35.48,35.44,35.44,25500.0,35.45,35.48,35.44,35.44,25500.0
2021-05-25 13:00:00,35.44,35.47,35.42,35.44,33000.0,35.44,35.47,35.42,35.44,33000.0
2021-05-25 13:05:00,35.44,35.45,35.43,35.45,7500.0,35.44,35.45,35.43,35.45,7500.0
2021-05-25 13:10:00,35.45,35.48,35.43,35.46,49830.0,35.45,35.48,35.43,35.46,49830.0
2021-05-25 13:15:00,35.48,35.51,35.48,35.51,30000.0,35.48,35.51,35.48,35.51,30000.0
2021-05-25 13:20:00,35.5,35.52,35.5,35.52,13500.0,35.5,35.52,35.5,35.52,13500.0
2021-05-25 13:25:00,35.51,35.55,35.5,35.5,49500.0,35.51,35.55,35.5,35.5,49500.0
2021-05-25 13:30:00,35.5,35.5,35.47,35.48,33000.0,35.5,35.5,35.47,35.48,33000.0
2021-05-25 13:35:00,35.48,35.49,35.46,35.47,24000.0,35.48,35.49,35.46,35.47,24000.0
2021-05-25 13:40:00,35.48,35.48,35.45,35.45,57000.0,35.48,35.48,35.45,35.45,57000.0
2021-05-25 13:45:00,35.46,35.48,35.46,35.47,42660.0,35.46,35.48,35.46,35.47,42660.0
2021-05-25 13:50:00,35.48,35.51,35.47,35.51,41595.0,35.48,35.51,35.47,35.51,41595.0
2021-05-25 13:55:00,35.52,35.54,35.48,35.51,51210.0,35.52,35.54,35.48,35.51,51210.0
2021-05-25 14:00:00,35.52,35.56,35.52,35.56,37335.0,35.52,35.56,35.52,35.56,37335.0
2021-05-25 14:05:00,35.59,35.62,35.59,35.6,28500.0,35.59,35.62,35.59,35.6,28500.0
2021-05-25 14:10:00,35.59,35.6,35.56,35.56,25065.0,35.59,35.6,35.56,35.56,25065.0
2021-05-25 14:15:00,35.57,35.63,35.57,35.59,27000.0,35.57,35.63,35.57,35.59,27000.0
2021-05-25 14:20:00,35.6,35.62,35.58,35.62,15000.0,35.6,35.62,35.58,35.62,15000.0
2021-05-25 14:25:00,35.61,35.65,35.6,35.64,34515.0,35.61,35.65,35.6,35.64,34515.0
2021-05-25 14:30:00,35.65,35.69,35.64,35.67,42645.0,35.65,35.69,35.64,35.67,42645.0
2021-05-25 14:35:00,35.67,35.68,35.61,35.61,31785.0,35.67,35.68,35.61,35.61,31785.0
2021-05-25 14:40:00,35.62,35.64,35.62,35.63,62985.0,35.62,35.64,35.62,35.63,62985.0
2021-05-25 14:45:00,35.64,35.64,35.58,35.61,39585.0,35.64,35.64,35.58,35.61,39585.0
2021-05-25 14:50:00,35.62,35.63,35.61,35.61,28815.0,35.62,35.63,35.61,35.61,28815.0
2021-05-25 14:55:00,35.62,35.65,35.62,35.65,30000.0,35.62,35.65,35.62,35.65,30000.0
2021-05-25 15:00:00,35.65,35.65,35.63,35.65,27795.0,35.65,35.65,35.63,35.65,27795.0
2021-05-25 15:05:00,35.65,35.65,35.63,35.64,19560.0,35.65,35.65,35.63,35.64,19560.0
2021-05-25 15:10:00,35.65,35.66,35.63,35.63,38160.0,35.65,35.66,35.63,35.63,38160.0
2021-05-25 15:15:00,35.64,35.66,35.62,35.65,39075.0,35.64,35.66,35.62,35.65,39075.0
2021-05-25 15:20:00,35.65,35.68,35.64,35.66,25500.0,35.65,35.68,35.64,35.66,25500.0
2021-05-25 15:25:00,35.68,35.69,35.65,35.66,27000.0,35.68,35.69,35.65,35.66,27000.0
2021-05-25 15:30:00,35.66,35.66,35.6,35.63,37500.0,35.66,35.66,35.6,35.63,37500.0
2021-05-25 15:35:00,35.63,35.66,35.63,35.66,99900.0,35.63,35.66,35.63,35.66,99900.0
2021-05-25 15:40:00,35.64,35.64,35.61,35.64,76530.0,35.64,35.64,35.61,35.64,76530.0
2021-05-25 15:45:00,35.64,35.69,35.64,35.68,52560.0,35.64,35.69,35.64,35.68,52560.0
2021-05-25 15:50:00,35.65,35.65,35.58,35.59,183150.0,35.65,35.65,35.58,35.59,183150.0
2021-05-25 15:55:00,35.61,35.69,35.61,35.68,252540.0,35.61,35.69,35.61,35.68,252540.0
2021-05-26 09:30:00,35.7,35.71,35.58,35.65,99090.0,35.7,35.71,35.58,35.65,99090.0
2021-05-26 09:35:00,35.69,35.71,35.67,35.71,29085.0,35.69,35.71,35.67,35.71,29085.0
2021-05-26 09:40:00,35.68,35.68,35.61,35.61,21000.0,35.68,35.68,35.61,35.61,21000.0
2021-05-26 09:45:00,35.62,35.62,35.54,35.54,13500.0,35.62,35.62,35.54,35.54,13500.0
2021-05-26 09:50:00,35.54,35.62,35.5,35.62,13845.0,35.54,35.62,35.5,35.62,13845.0
2021-05-26 09:55:00,35.6,35.62,35.59,35.59,22005.0,35.6,35.62,35.59,35.59,22005.0
2021-05-26 10:00:00,35.67,35.69,35.65,35.65,46035.0,35.67,35.69,35.65,35.65,46035.0
2021-05-26 10:05:00,35.61,35.62,35.55,35.55,18000.0,35.61,35.62,35.55,35.55,18000.0
2021-05-26 10:10:00,35.56,35.57,35.52,35.52,12525.0,35.56,35.57,35.52,35.52,12525.0
2021-05-26 10:15:00,35.55,35.56,35.53,35.55,32790.0,35.55,35.56,35.53,35.55,32790.0
2021-05-26 10:20:00,35.55,35.6,35.53,35.55,36720.0,35.55,35.6,35.53,35.55,36720.0
2021-05-26 10:25:00,35.55,35.55,35.47,35.47,12180.0,35.55,35.55,35.47,35.47,12180.0
2021-05-26 10:30:00,35.49,35.51,35.47,35.48,40275.0,35.49,35.51,35.47,35.48,40275.0
2021-05-26 10:35:00,35.47,35.53,35.47,35.52,15000.0,35.47,35.53,35.47,35.52,15000.0
2021-05-26 10:40:00,35.53,35.53,35.48,35.5,15000.0,35.53,35.53,35.48,35.5,15000.0
2021-05-26 10:45:00,35.48,35.48,35.46,35.46,21465.0,35.48,35.48,35.46,35.46,21465.0
2021-05-26 10:50:00,35.46,35.46,35.39,35.4,20925.0,35.46,35.46,35.39,35.4,20925.0
2021-05-26 10:55:00,35.42,35.42,35.4,35.41,10500.0,35.42,35.42,35.4,35.41,10500.0
2021-05-26 11:00:00,35.42,35.48,35.42,35.47,35490.0,35.42,35.48,35.42,35.47,35490.0
2021-05-26 11:05:00,35.46,35.53,35.46,35.51,25725.0,35.46,35.53,35.46,35.51,25725.0
2021-05-26 11:10:00,35.46,35.49,35.4,35.4,25005.0,35.46,35.49,35.4,35.4,25005.0
2021-05-26 11:15:00,35.38,35.39,35.35,35.39,10500.0,35.38,35.39,35.35,35.39,10500.0
2021-05-26 11:20:00,35.38,35.38,35.36,35.38,18270.0,35.38,35.38,35.36,35.38,18270.0
2021-05-26 11:25:00,35.38,35.39,35.37,35.37,16230.0,35.38,35.39,35.37,35.37,16230.0
2021-05-26 11:30:00,35.37,35.37,35.33,35.36,22500.0,35.37,35.37,35.33,35.36,22500.0
2021-05-26 11:35:00,35.37,35.39,35.36,35.36,12510.0,35.37,35.39,35.36,35.36,12510.0
2021-05-26 11:40:00,35.33,35.37,35.33,35.36,23265.0,35.33,35.37,35.33,35.36,23265.0
2021-05-26 11:45:00,35.37,35.41,35.37,35.41,28500.0,35.37,35.41,35.37,35.41,28500.0
2021-05-26 11:50:00,35.44,35.44,35.39,35.39,16665.0,35.44,35.44,35.39,35.39,16665.0
2021-05-26 11:55:00,35.39,35.4,35.36,35.36,14535.0,35.39,35.4,35.36,35.36,14535.0
2021-05-26 12:00:00,35.38,35.4,35.38,35.4,57375.0,35.38,35.4,35.38,35.4,57375.0
2021-05-26 12:05:00,35.39,35.42,35.38,35.42,18075.0,35.39,35.42,35.38,35.42,18075.0
2021-05-26 12:10:00,35.42,35.42,35.4,35.42,13500.0,35.42,35.42,35.4,35.42,13500.0
2021-05-26 12:15:00,35.41,35.43,35.4,35.42,13500.0,35.41,35.43,35.4,35.42,13500.0
2021-05-26 12:20:00,35.43,35.45,35.43,35.44,39000.0,35.43,35.45,35.43,35.44,39000.0
2021-05-26 12:25:00,35.45,35.45,35.45,35.45,10500.0,35.45,35.45,35.45,35.45,10500.0
2021-05-26 12:30:00,35.44,35.46,35.44,35.46,34500.0,35.44,35.46,35.44,35.46,34500.0
2021-05-26 12:35:00,35.45,35.45,35.43,35.43,12000.0,35.45,35.45,35.43,35.43,12000.0
2021-05-26 12:40:00,35.44,35.46,35.44,35.46,24000.0,35.44,35.46,35.44,35.46,24000.0
2021-05-26 12:45:00,35.45,35.48,35.43,35.47,45000.0,35.45,35.48,35.43,35.47,45000.0
2021-05-26 12:50:00,35.47,35.48,35.44,35.44,18330.0,35.47,35.48,35.44,35.44,18330.0
2021-05-26 12:55:00,35.44,35.44,35.41,35.42,54000.0,35.44,35.44,35.41,35.42,54000.0
2021-05-26 13:00:00,35.42,35.44,35.42,35.43,27000.0,35.42,35.44,35.42,35.43,27000.0
2021-05-26 13:05:00,35.44,35.44,35.4,35.41,49500.0,35.44,35.44,35.4,35.41,49500.0
2021-05-26 13:10:00,35.42,35.43,35.4,35.43,44040.0,35.42,35.43,35.4,35.43,44040.0
2021-05-26 13:15:00,35.41,35.42,35.4,35.4,24000.0,35.41,35.42,35.4,35.4,24000.0
2021-05-26 13:20:00,35.41,35.41,35.4,35.41,6000.0,35.41,35.41,35.4,35.41,6000.0
2021-05-26 13:25:00,35.44,35.45,35.44,35.44,20235.0,35.44,35.45,35.44,35.44,20235.0
2021-05-26 13:30:00,35.43,35.44,35.43,35.43,27000.0,35.43,35.44,35.43,35.43,27000.0
2021-05-26 13:35:00,35.44,35.44,35.42,35.42,16500.0,35.44,35.44,35.42,35.42,16500.0
2021-05-26 13:40:00,35.43,35.43,35.4,35.4,38130.0,35.43,35.43,35.4,35.4,38130.0
2021-05-26 13:45:00,35.41,35.42,35.38,35.39,16500.0,35.41,35.42,35.38,35.39,16500.0
2021-05-26 13:50:00,35.4,35.41,35.39,35.39,46500.0,35.4,35.41,35.39,35.39,46500.0
2021-05-26 13:55:00,35.39,35.41,35.39,35.4,10500.0,35.39,35.41,35.39,35.4,10500.0
2021-05-26 14:00:00,35.4,35.41,35.4,35.41,32820.0,35.4,35.41,35.4,35.41,32820.0
2021-05-26 14:05:00,35.41,35.42,35.4,35.4,30000.0,35.41,35.42,35.4,35.4,30000.0
2021-05-26 14:10:00,35.41,35.42,35.39,35.41,51015.0,35.41,35.42,35.39,35.41,51015.0
2021-05-26 14:15:00,35.4,35.41,35.39,35.41,32175.0,35.4,35.41,35.39,35.41,32175.0
2021-05-26 14:20:00,35.4,35.4,35.39,35.4,29085.0,35.4,35.4,35.39,35.4,29085.0
2021-05-26 14:25:00,35.39,35.41,35.38,35.41,34500.0,35.39,35.41,35.38,35.41,34500.0
2021-05-26 14:30:00,35.41,35.42,35.39,35.41,43500.0,35.41,35.42,35.39,35.41,43500.0
2021-05-26 14:35:00,35.41,35.41,35.39,35.4,28500.0,35.41,35.41,35.39,35.4,28500.0
2021-05-26 14:40:00,35.4,35.41,35.39,35.39,48885.0,35.4,35.41,35.39,35.39,48885.0
2021-05-26 14:45:00,35.39,35.44,35.39,35.4,81315.0,35.39,35.44,35.39,35.4,81315.0
2021-05-26 14:50:00,35.4,35.4,35.39,35.4,13875.0,35.4,35.4,35.39,35.4,13875.0
2021-05-26 14:55:00,35.39,35.43,35.39,35.41,45210.0,35.39,35.43,35.39,35.41,45210.0
2021-05-26 15:00:00,35.42,35.42,35.4,35.4,50430.0,35.42,35.42,35.4,35.4,50430.0
2021-05-26 15:05:00,35.4,35.4,35.37,35.37,43500.0,35.4,35.4,35.37,35.37,43500.0
2021-05-26 15:10:00,35.37,35.39,35.37,35.38,30000.0,35.37,35.39,35.37,35.38,30000.0
2021-05-26 15:15:00,35.38,35.4,35.38,35.39,28005.0,35.38,35.4,35.38,35.39,28005.0
2021-05-26 15:20:00,35.39,35.4,35.38,35.38,46230.0,35.39,35.4,35.38,35.38,46230.0
2021-05-26 15:25:00,35.39,35.41,35.39,35.4,75000.0,35.39,35.41,35.39,35.4,75000.0
2021-05-26 15:30:00,35.39,35.41,35.39,35.41,58500.0,35.39,35.41,35.39,35.41,58500.0
2021-05-26 15:35:00,35.41,35.42,35.39,35.4,55500.0,35.41,35.42,35.39,35.4,55500.0
2021-05-26 15:40:00,35.39,35.41,35.39,35.4,53310.0,35.39,35.41,35.39,35.4,53310.0
2021-05-26 15:45:00,35.4,35.4,35.37,35.4,75720.0,35.4,35.4,35.37,35.4,75720.0
2021-05-26 15:50:00,35.39,35.42,35.37,35.42,78810.0,35.39,35.42,35.37,35.42,78810.0
2021-05-26 15:55:00,35.42,35.43,35.38,35.4,444585.0,35.42,35.43,35.38,35.4,444585.0
2021-05-27 09:30:00,35.54,35.58,35.42,35.58,69165.0,35.54,35.58,35.42,35.58,69165.0
2021-05-27 09:35:00,35.55,35.57,35.38,35.38,23235.0,35.55,35.57,35.38,35.38,23235.0
2021-05-27 09:40:00,35.37,35.45,35.33,35.36,69015.0,35.37,35.45,35.33,35.36,69015.0
2021-05-27 09:45:00,35.39,35.4,35.36,35.37,33825.0,35.39,35.4,35.36,35.37,33825.0
2021-05-27 09:50:00,35.41,35.42,35.33,35.33,43215.0,35.41,35.42,35.33,35.33,43215.0
2021-05-27 09:55:00,35.33,35.37,35.33,35.36,22500.0,35.33,35.37,35.33,35.36,22500.0
2021-05-27 10:00:00,35.36,35.36,35.27,35.36,59685.0,35.36,35.36,35.27,35.36,59685.0
2021-05-27 10:05:00,35.39,35.43,35.26,35.33,39540.0,35.39,35.43,35.26,35.33,39540.0
2021-05-27 10:10:00,35.36,35.36,35.29,35.33,39915.0,35.36,35.36,35.29,35.33,39915.0
2021-05-27 10:15:00,35.35,35.39,35.32,35.32,19110.0,35.35,35.39,35.32,35.32,19110.0
2021-05-27 10:20:00,35.33,35.36,35.3,35.34,36495.0,35.33,35.36,35.3,35.34,36495.0
2021-05-27 10:25:00,35.34,35.38,35.34,35.38,10500.0,35.34,35.38,35.34,35.38,10500.0
2021-05-27 10:30:00,35.39,35.39,35.31,35.31,68340.0,35.39,35.39,35.31,35.31,68340.0
2021-05-27 10:35:00,35.34,35.42,35.33,35.4,26130.0,35.34,35.42,35.33,35.4,26130.0
2021-05-27 10:40:00,35.43,35.46,35.41,35.41,49500.0,35.43,35.46,35.41,35.41,49500.0
2021-05-27 10:45:00,35.44,35.44,35.37,35.41,46185.0,35.44,35.44,35.37,35.41,46185.0
2021-05-27 10:50:00,35.4,35.42,35.36,35.42,108255.0,35.4,35.42,35.36,35.42,108255.0
2021-05-27 10:55:00,35.41,35.43,35.38,35.41,64155.0,35.41,35.43,35.38,35.41,64155.0
2021-05-27 11:00:00,35.4,35.41,35.36,35.36,36675.0,35.4,35.41,35.36,35.36,36675.0
2021-05-27 11:05:00,35.38,35.4,35.37,35.37,28560.0,35.38,35.4,35.37,35.37,28560.0
2021-05-27 11:10:00,35.37,35.39,35.33,35.38,33045.0,35.37,35.39,35.33,35.38,33045.0
2021-05-27 11:15:00,35.4,35.41,35.4,35.41,6000.0,35.4,35.41,35.4,35.41,6000.0
2021-05-27 11:20:00,35.4,35.42,35.38,35.4,47850.0,35.4,35.42,35.38,35.4,47850.0
2021-05-27 11:25:00,35.42,35.46,35.41,35.41,56985.0,35.42,35.46,35.41,35.41,56985.0
2021-05-27 11:30:00,35.4,35.42,35.36,35.36,57525.0,35.4,35.42,35.36,35.36,57525.0
2021-05-27 11:35:00,35.38,35.41,35.38,35.4,39000.0,35.38,35.41,35.38,35.4,39000.0
2021-05-27 11:40:00,35.4,35.42,35.39,35.4,42765.0,35.4,35.42,35.39,35.4,42765.0
2021-05-27 11:45:00,35.4,35.4,35.38,35.4,10455.0,35.4,35.4,35.38,35.4,10455.0
2021-05-27 11:50:00,35.4,35.41,35.39,35.4,58500.0,35.4,35.41,35.39,35.4,58500.0
2021-05-27 11:55:00,35.4,35.42,35.4,35.4,16500.0,35.4,35.42,35.4,35.4,16500.0
2021-05-27 12:00:00,35.4,35.41,35.38,35.4,38190.0,35.4,35.41,35.38,35.4,38190.0
2021-05-27 12:05:00,35.41,35.41,35.39,35.41,109545.0,35.41,35.41,35.39,35.41,109545.0
2021-05-27 12:10:00,35.41,35.46,35.4,35.44,668640.0,35.41,35.46,35.4,35.44,668640.0
2021-05-27 12:15:00,35.44,35.44,35.4,35.41,148185.0,35.44,35.44,35.4,35.41,148185.0
2021-05-27 12:20:00,35.42,35.45,35.39,35.4,226290.0,35.42,35.45,35.39,35.4,226290.0
2021-05-27 12:25:00,35.4,35.4,35.36,35.36,54165.0,35.4,35.4,35.36,35.36,54165.0
2021-05-27 12:30:00,35.37,35.37,35.36,35.37,21000.0,35.37,35.37,35.36,35.37,21000.0
2021-05-27 12:35:00,35.38,35.42,35.38,35.4,37620.0,35.38,35.42,35.38,35.4,37620.0
2021-05-27 12:40:00,35.4,35.4,35.37,35.37,18000.0,35.4,35.4,35.37,35.37,18000.0
2021-05-27 12:45:00,35.36,35.36,35.35,35.35,16500.0,35.36,35.36,35.35,35.35,16500.0
2021-05-27 12:50:00,35.39,35.4,35.38,35.39,18300.0,35.39,35.4,35.38,35.39,18300.0
2021-05-27 12:55:00,35.4,35.4,35.37,35.37,31035.0,35.4,35.4,35.37,35.37,31035.0
2021-05-27 13:00:00,35.37,35.38,35.37,35.37,15000.0,35.37,35.38,35.37,35.37,15000.0
2021-05-27 13:05:00,35.36,35.41,35.36,35.38,30135.0,35.36,35.41,35.36,35.38,30135.0
2021-05-27 13:10:00,35.38,35.39,35.38,35.39,14925.0,35.38,35.39,35.38,35.39,14925.0
2021-05-27 13:15:00,35.39,35.4,35.39,35.39,18585.0,35.39,35.4,35.39,35.39,18585.0
2021-05-27 13:20:00,35.38,35.43,35.38,35.41,119310.0,35.38,35.43,35.38,35.41,119310.0
2021-05-27 13:25:00,35.42,35.45,35.42,35.45,10500.0,35.42,35.45,35.42,35.45,10500.0
2021-05-27 13:30:00,35.43,35.46,35.43,35.45,22500.0,35.43,35.46,35.43,35.45,22500.0
2021-05-27 13:35:00,35.46,35.46,35.42,35.42,42000.0,35.46,35.46,35.42,35.42,42000.0
2021-05-27 13:40:00,35.42,35.42,35.39,35.39,13500.0,35.42,35.42,35.39,35.39,13500.0
2021-05-27 13:45:00,35.39,35.41,35.39,35.4,13500.0,35.39,35.41,35.39,35.4,13500.0
2021-05-27 13:50:00,35.4,35.4,35.38,35.39,13725.0,35.4,35.4,35.38,35.39,13725.0
2021-05-27 13:55:00,35.4,35.41,35.4,35.4,22485.0,35.4,35.41,35.4,35.4,22485.0
2021-05-27 14:00:00,35.4,35.44,35.38,35.42,39000.0,35.4,35.44,35.38,35.42,39000.0
2021-05-27 14:05:00,35.42,35.42,35.4,35.41,69000.0,35.42,35.42,35.4,35.41,69000.0
2021-05-27 14:10:00,35.41,35.42,35.38,35.41,250695.0,35.41,35.42,35.38,35.41,250695.0
2021-05-27 14:15:00,35.41,35.41,35.38,35.4,16830.0,35.41,35.41,35.38,35.4,16830.0
2021-05-27 14:20:00,35.4,35.4,35.37,35.37,12075.0,35.4,35.4,35.37,35.37,12075.0
2021-05-27 14:25:00,35.4,35.42,35.38,35.4,64290.0,35.4,35.42,35.38,35.4,64290.0
2021-05-27 14:30:00,35.37,35.37,35.34,35.37,33300.0,35.37,35.37,35.34,35.37,33300.0
2021-05-27 14:35:00,35.35,35.36,35.35,35.36,5790.0,35.35,35.36,35.35,35.36,5790.0
2021-05-27 14:40:00,35.34,35.37,35.34,35.35,19500.0,35.34,35.37,35.34,35.35,19500.0
2021-05-27 14:45:00,35.35,35.37,35.35,35.37,37275.0,35.35,35.37,35.35,35.37,37275.0
2021-05-27 14:50:00,35.37,35.37,35.34,35.34,15300.0,35.37,35.37,35.34,35.34,15300.0
2021-05-27 14:55:00,35.36,35.38,35.35,35.38,13500.0,35.36,35.38,35.35,35.38,13500.0
2021-05-27 15:00:00,35.38,35.39,35.35,35.36,45000.0,35.38,35.39,35.35,35.36,45000.0
2021-05-27 15:05:00,35.37,35.38,35.36,35.38,13500.0,35.37,35.38,35.36,35.38,13500.0
2021-05-27 15:10:00,35.35,35.37,35.35,35.36,22620.0,35.35,35.37,35.35,35.36,22620.0
2021-05-27 15:15:00,35.37,35.38,35.35,35.38,28710.0,35.37,35.38,35.35,35.38,28710.0
2021-05-27 15:20:00,35.39,35.4,35.38,35.39,31500.0,35.39,35.4,35.38,35.39,31500.0
2021-05-27 15:25:00,35.4,35.4,35.38,35.4,43170.0,35.4,35.4,35.38,35.4,43170.0
2021-05-27 15:30:00,35.4,35.4,35.32,35.36,98355.0,35.4,35.4,35.32,35.36,98355.0
2021-05-27 15:35:00,35.36,35.39,35.36,35.37,113250.0,35.36,35.39,35.36,35.37,113250.0
2021-05-27 15:40:00,35.36,35.37,35.31,35.32,256320.0,35.36,35.37,35.31,35.32,256320.0
2021-05-27 15:45:00,35.31,35.33,35.29,35.31,147555.0,35.31,35.33,35.29,35.31,147555.0
2021-05-27 15:50:00,35.3,35.3,35.18,35.21,151245.0,35.3,35.3,35.18,35.21,151245.0
2021-05-27 15:55:00,35.21,35.28,35.16,35.25,279555.0,35.21,35.28,35.16,35.25,279555.0
2021-05-28 09:30:00,35.31,35.46,35.28,35.42,186150.0,35.31,35.46,35.28,35.42,186150.0
2021-05-28 09:35:00,35.42,35.46,35.36,35.44,51525.0,35.42,35.46,35.36,35.44,51525.0
2021-05-28 09:40:00,35.42,35.44,35.37,35.41,15210.0,35.42,35.44,35.37,35.41,15210.0
2021-05-28 09:45:00,35.44,35.56,35.44,35.52,67665.0,35.44,35.56,35.44,35.52,67665.0
2021-05-28 09:50:00,35.48,35.56,35.47,35.56,42030.0,35.48,35.56,35.47,35.56,42030.0
2021-05-28 09:55:00,35.54,35.57,35.49,35.56,42930.0,35.54,35.57,35.49,35.56,42930.0
2021-05-28 10:00:00,35.58,35.59,35.5,35.51,92475.0,35.58,35.59,35.5,35.51,92475.0
2021-05-28 10:05:00,35.5,35.5,35.45,35.46,27240.0,35.5,35.5,35.45,35.46,27240.0
2021-05-28 10:10:00,35.46,35.49,35.44,35.47,25500.0,35.46,35.49,35.44,35.47,25500.0
2021-05-28 10:15:00,35.46,35.58,35.46,35.55,29130.0,35.46,35.58,35.46,35.55,29130.0
2021-05-28 10:20:00,35.54,35.56,35.52,35.55,13500.0,35.54,35.56,35.52,35.55,13500.0
2021-05-28 10:25:00,35.54,35.59,35.53,35.57,25935.0,35.54,35.59,35.53,35.57,25935.0
2021-05-28 10:30:00,35.56,35.56,35.51,35.51,24000.0,35.56,35.56,35.51,35.51,24000.0
2021-05-28 10:35:00,35.53,35.61,35.53,35.61,24300.0,35.53,35.61,35.53,35.61,24300.0
2021-05-28 10:40:00,35.62,35.63,35.6,35.63,27000.0,35.62,35.63,35.6,35.63,27000.0
2021-05-28 10:45:00,35.63,35.66,35.62,35.66,25500.0,35.63,35.66,35.62,35.66,25500.0
2021-05-28 10:50:00,35.66,35.71,35.66,35.7,18000.0,35.66,35.71,35.66,35.7,18000.0
2021-05-28 10:55:00,35.7,35.74,35.68,35.74,39000.0,35.7,35.74,35.68,35.74,39000.0
2021-05-28 11:00:00,35.75,35.75,35.7,35.72,27000.0,35.75,35.75,35.7,35.72,27000.0
2021-05-28 11:05:00,35.72,35.74,35.71,35.74,12000.0,35.72,35.74,35.71,35.74,12000.0
2021-05-28 11:10:00,35.73,35.73,35.68,35.72,41250.0,35.73,35.73,35.68,35.72,41250.0
2021-05-28 11:15:00,35.71,35.77,35.71,35.76,36000.0,35.71,35.77,35.71,35.76,36000.0
2021-05-28 11:20:00,35.75,35.77,35.74,35.77,27930.0,35.75,35.77,35.74,35.77,27930.0
2021-05-28 11:25:00,35.76,35.79,35.76,35.79,39000.0,35.76,35.79,35.76,35.79,39000.0
2021-05-28 11:30:00,35.8,35.84,35.78,35.83,47655.0,35.8,35.84,35.78,35.83,47655.0
2021-05-28 11:35:00,35.82,35.85,35.82,35.84,29850.0,35.82,35.85,35.82,35.84,29850.0
2021-05-28 11:40:00,35.85,35.91,35.85,35.87,135945.0,35.85,35.91,35.85,35.87,135945.0
2021-05-28 11:45:00,35.86,35.86,35.82,35.82,39450.0,35.86,35.86,35.82,35.82,39450.0
2021-05-28 11:50:00,35.83,35.89,35.83,35.86,65880.0,35.83,35.89,35.83,35.86,65880.0
2021-05-28 11:55:00,35.87,35.9,35.86,35.87,34920.0,35.87,35.9,35.86,35.87,34920.0
2021-05-28 12:00:00,35.88,35.9,35.87,35.89,42150.0,35.88,35.9,35.87,35.89,42150.0
2021-05-28 12:05:00,35.91,35.97,35.91,35.94,42945.0,35.91,35.97,35.91,35.94,42945.0
2021-05-28 12:10:00,35.94,35.94,35.91,35.92,28755.0,35.94,35.94,35.91,35.92,28755.0
2021-05-28 12:15:00,35.91,35.94,35.9,35.92,24000.0,35.91,35.94,35.9,35.92,24000.0
2021-05-28 12:20:00,35.93,35.96,35.92,35.96,47415.0,35.93,35.96,35.92,35.96,47415.0
2021-05-28 12:25:00,35.95,35.95,35.92,35.93,43500.0,35.95,35.95,35.92,35.93,43500.0
2021-05-28 12:30:00,35.91,35.91,35.88,35.9,77940.0,35.91,35.91,35.88,35.9,77940.0
2021-05-28 12:35:00,35.9,35.91,35.87,35.88,39840.0,35.9,35.91,35.87,35.88,39840.0
2021-05-28 12:40:00,35.89,35.89,35.84,35.89,42795.0,35.89,35.89,35.84,35.89,42795.0
2021-05-28 12:45:00,35.89,35.92,35.88,35.9,52500.0,35.89,35.92,35.88,35.9,52500.0
2021-05-28 12:50:00,35.89,35.9,35.83,35.83,218280.0,35.89,35.9,35.83,35.83,218280.0
2021-05-28 12:55:00,35.85,35.86,35.83,35.83,31500.0,35.85,35.86,35.83,35.83,31500.0
2021-05-28 13:00:00,35.83,35.86,35.83,35.86,90990.0,35.83,35.86,35.83,35.86,90990.0
2021-05-28 13:05:00,35.85,35.86,35.82,35.82,60000.0,35.85,35.86,35.82,35.82,60000.0
2021-05-28 13:10:00,35.83,35.87,35.83,35.87,44715.0,35.83,35.87,35.83,35.87,44715.0
2021-05-28 13:15:00,35.87,35.87,35.85,35.86,26040.0,35.87,35.87,35.85,35.86,26040.0
2021-05-28 13:20:00,35.86,35.87,35.84,35.85,57540.0,35.86,35.87,35.84,35.85,57540.0
2021-05-28 13:25:00,35.84,35.87,35.84,35.87,73755.0,35.84,35.87,35.84,35.87,73755.0
2021-05-28 13:30:00,35.85,35.85,35.84,35.85,49500.0,35.85,35.85,35.84,35.85,49500.0
2021-05-28 13:35:00,35.85,35.88,35.85,35.87,61155.0,35.85,35.88,35.85,35.87,61155.0
2021-05-28 13:40:00,35.88,35.88,35.85,35.86,37500.0,35.88,35.88,35.85,35.86,37500.0
2021-05-28 13:45:00,35.86,35.86,35.74,35.78,89895.0,35.86,35.86,35.74,35.78,89895.0
2021-05-28 13:50:00,35.77,35.79,35.77,35.78,25500.0,35.77,35.79,35.77,35.78,25500.0
2021-05-28 13:55:00,35.77,35.81,35.77,35.79,67035.0,35.77,35.81,35.77,35.79,67035.0
2021-05-28 14:00:00,35.79,35.82,35.75,35.78,41550.0,35.79,35.82,35.75,35.78,41550.0
2021-05-28 14:05:00,35.77,35.78,35.75,35.76,13500.0,35.77,35.78,35.75,35.76,13500.0
2021-05-28 14:10:00,35.75,35.77,35.71,35.77,101475.0,35.75,35.77,35.71,35.77,101475.0
2021-05-28 14:15:00,35.76,35.77,35.76,35.76,30300.0,35.76,35.77,35.76,35.76,30300.0
2021-05-28 14:20:00,35.75,35.75,35.7,35.7,30000.0,35.75,35.75,35.7,35.7,30000.0
2021-05-28 14:25:00,35.71,35.73,35.7,35.72,31275.0,35.71,35.73,35.7,35.72,31275.0
2021-05-28 14:30:00,35.72,35.73,35.71,35.71,13500.0,35.72,35.73,35.71,35.71,13500.0
2021-05-28 14:35:00,35.72,35.76,35.71,35.75,37950.0,35.72,35.76,35.71,35.75,37950.0
2021-05-28 14:40:00,35.75,35.76,35.73,35.74,80175.0,35.75,35.76,35.73,35.74,80175.0
2021-05-28 14:45:00,35.73,35.74,35.71,35.71,29775.0,35.73,35.74,35.71,35.71,29775.0
2021-05-28 14:50:00,35.72,35.72,35.7,35.71,33690.0,35.72,35.72,35.7,35.71,33690.0
2021-05-28 14:55:00,35.71,35.72,35.68,35.72,33645.0,35.71,35.72,35.68,35.72,33645.0
2021-05-28 15:00:00,35.73,35.73,35.7,35.71,58500.0,35.73,35.73,35.7,35.71,58500.0
2021-05-28 15:05:00,35.71,35.71,35.71,35.71,15000.0,35.71,35.71,35.71,35.71,15000.0
2021-05-28 15:10:00,35.72,35.72,35.71,35.71,21000.0,35.72,35.72,35.71,35.71,21000.0
2021-05-28 15:15:00,35.71,35.71,35.69,35.71,63075.0,35.71,35.71,35.69,35.71,63075.0
2021-05-28 15:20:00,35.7,35.72,35.7,35.71,80385.0,35.7,35.72,35.7,35.71,80385.0
2021-05-28 15:25:00,35.7,35.72,35.7,35.72,47475.0,35.7,35.72,35.7,35.72,47475.0
2021-05-28 15:30:00,35.7,35.72,35.69,35.71,73620.0,35.7,35.72,35.69,35.71,73620.0
2021-05-28 15:35:00,35.71,35.74,35.7,35.73,60930.0,35.71,35.74,35.7,35.73,60930.0
2021-05-28 15:40:00,35.72,35.77,35.71,35.76,70950.0,35.72,35.77,35.71,35.76,70950.0
2021-05-28 15:45:00,35.77,35.79,35.77,35.79,80340.0,35.77,35.79,35.77,35.79,80340.0
2021-05-28 15:50:00,35.74,35.78,35.66,35.68,228150.0,35.74,35.78,35.66,35.68,228150.0
2021-05-28 15:55:00,35.67,35.7,35.65,35.7,351750.0,35.67,35.7,35.65,35.7,351750.0
2021-06-01 09:30:00,35.8,36.09,35.8,36.01,114735.0,35.8,36.09,35.8,36.01,114735.0
2021-06-01 09:35:00,36.01,36.01,35.79,35.81,21705.0,36.01,36.01,35.79,35.81,21705.0
2021-06-01 09:40:00,35.75,35.77,35.67,35.7,22725.0,35.75,35.77,35.67,35.7,22725.0
2021-06-01 09:45:00,35.74,35.8,35.73,35.8,19710.0,35.74,35.8,35.73,35.8,19710.0
2021-06-01 09:50:00,35.81,35.83,35.77,35.8,25500.0,35.81,35.83,35.77,35.8,25500.0
2021-06-01 09:55:00,35.85,35.85,35.82,35.82,16500.0,35.85,35.85,35.82,35.82,16500.0
2021-06-01 10:00:00,35.82,35.82,35.82,35.82,4500.0,35.82,35.82,35.82,35.82,4500.0
2021-06-01 10:05:00,35.81,35.85,35.79,35.79,13680.0,35.81,35.85,35.79,35.79,13680.0
2021-06-01 10:10:00,35.75,35.8,35.74,35.77,15000.0,35.75,35.8,35.74,35.77,15000.0
2021-06-01 10:15:00,35.74,35.75,35.71,35.71,15000.0,35.74,35.75,35.71,35.71,15000.0
2021-06-01 10:20:00,35.7,35.72,35.67,35.69,73500.0,35.7,35.72,35.67,35.69,73500.0
2021-06-01 10:25:00,35.71,35.71,35.68,35.69,31500.0,35.71,35.71,35.68,35.69,31500.0
2021-06-01 10:30:00,35.71,35.71,35.62,35.62,44115.0,35.71,35.71,35.62,35.62,44115.0
2021-06-01 10:35:00,35.61,35.63,35.57,35.63,33000.0,35.61,35.63,35.57,35.63,33000.0
2021-06-01 10:40:00,35.64,35.69,35.64,35.65,34710.0,35.64,35.69,35.64,35.65,34710.0
2021-06-01 10:45:00,35.67,35.69,35.64,35.66,27450.0,35.67,35.69,35.64,35.66,27450.0
2021-06-01 10:50:00,35.66,35.7,35.64,35.64,24000.0,35.66,35.7,35.64,35.64,24000.0
2021-06-01 10:55:00,35.63,35.74,35.62,35.74,24735.0,35.63,35.74,35.62,35.74,24735.0
2021-06-01 11:00:00,35.74,35.8,35.73,35.8,33585.0,35.74,35.8,35.73,35.8,33585.0
2021-06-01 11:05:00,35.77,35.77,35.72,35.77,22500.0,35.77,35.77,35.72,35.77,22500.0
2021-06-01 11:10:00,35.84,35.86,35.84,35.86,6000.0,35.84,35.86,35.84,35.86,6000.0
2021-06-01 11:15:00,35.84,35.85,35.82,35.82,9675.0,35.84,35.85,35.82,35.82,9675.0
2021-06-01 11:20:00,35.82,35.86,35.82,35.86,12975.0,35.82,35.86,35.82,35.86,12975.0
2021-06-01 11:25:00,35.85,35.96,35.84,35.96,52320.0,35.85,35.96,35.84,35.96,52320.0
2021-06-01 11:30:00,35.94,35.94,35.89,35.9,33000.0,35.94,35.94,35.89,35.9,33000.0
2021-06-01 11:35:00,35.91,35.94,35.89,35.93,39000.0,35.91,35.94,35.89,35.93,39000.0
2021-06-01 11:40:00,35.95,35.95,35.92,35.92,45000.0,35.95,35.95,35.92,35.92,45000.0
2021-06-01 11:45:00,35.92,35.92,35.88,35.88,13500.0,35.92,35.92,35.88,35.88,13500.0
2021-06-01 11:50:00,35.89,35.93,35.87,35.92,22500.0,35.89,35.93,35.87,35.92,22500.0
2021-06-01 11:55:00,35.9,35.92,35.89,35.92,7500.0,35.9,35.92,35.89,35.92,7500.0
2021-06-01 12:00:00,35.93,35.94,35.86,35.86,22500.0,35.93,35.94,35.86,35.86,22500.0
2021-06-01 12:05:00,35.87,35.89,35.86,35.86,12000.0,35.87,35.89,35.86,35.86,12000.0
2021-06-01 12:10:00,35.85,35.85,35.84,35.84,4500.0,35.85,35.85,35.84,35.84,4500.0
2021-06-01 12:15:00,35.82,35.83,35.79,35.79,23790.0,35.82,35.83,35.79,35.79,23790.0
2021-06-01 12:20:00,35.8,35.83,35.8,35.82,29970.0,35.8,35.83,35.8,35.82,29970.0
2021-06-01 12:25:00,35.82,35.82,35.8,35.8,13500.0,35.82,35.82,35.8,35.8,13500.0
2021-06-01 12:30:00,35.79,35.8,35.76,35.76,13500.0,35.79,35.8,35.76,35.76,13500.0
2021-06-01 12:35:00,35.77,35.8,35.76,35.79,24135.0,35.77,35.8,35.76,35.79,24135.0
2021-06-01 12:40:00,35.78,35.78,35.77,35.78,15060.0,35.78,35.78,35.77,35.78,15060.0
2021-06-01 12:45:00,35.77,35.81,35.76,35.8,38505.0,35.77,35.81,35.76,35.8,38505.0
2021-06-01 12:50:00,35.79,35.8,35.75,35.75,10500.0,35.79,35.8,35.75,35.75,10500.0
2021-06-01 12:55:00,35.74,35.76,35.74,35.75,10500.0,35.74,35.76,35.74,35.75,10500.0
2021-06-01 13:00:00,35.75,35.75,35.74,35.74,4500.0,35.75,35.75,35.74,35.74,4500.0
2021-06-01 13:05:00,35.72,35.72,35.68,35.7,20535.0,35.72,35.72,35.68,35.7,20535.0
2021-06-01 13:10:00,35.7,35.7,35.66,35.7,29235.0,35.7,35.7,35.66,35.7,29235.0
2021-06-01 13:15:00,35.71,35.71,35.71,35.71,1500.0,35.71,35.71,35.71,35.71,1500.0
2021-06-01 13:20:00,35.71,35.73,35.7,35.72,13500.0,35.71,35.73,35.7,35.72,13500.0
2021-06-01 13:25:00,35.7,35.71,35.7,35.71,6000.0,35.7,35.71,35.7,35.71,6000.0
2021-06-01 13:30:00,35.71,35.71,35.7,35.7,7500.0,35.71,35.71,35.7,35.7,7500.0
2021-06-01 13:35:00,35.7,35.72,35.7,35.71,22500.0,35.7,35.72,35.7,35.71,22500.0
2021-06-01 13:40:00,35.71,35.72,35.71,35.71,10500.0,35.71,35.72,35.71,35.71,10500.0
2021-06-01 13:45:00,35.7,35.7,35.65,35.66,154470.0,35.7,35.7,35.65,35.66,154470.0
2021-06-01 13:50:00,35.67,35.69,35.65,35.69,24000.0,35.67,35.69,35.65,35.69,24000.0
2021-06-01 13:55:00,35.7,35.72,35.7,35.72,9000.0,35.7,35.72,35.7,35.72,9000.0
2021-06-01 14:00:00,35.71,35.73,35.71,35.72,62730.0,35.71,35.73,35.71,35.72,62730.0
2021-06-01 14:05:00,35.72,35.72,35.67,35.67,27000.0,35.72,35.72,35.67,35.67,27000.0
2021-06-01 14:10:00,35.67,35.73,35.67,35.73,22770.0,35.67,35.73,35.67,35.73,22770.0
2021-06-01 14:15:00,35.74,35.74,35.73,35.74,9000.0,35.74,35.74,35.73,35.74,9000.0
2021-06-01 14:20:00,35.73,35.75,35.72,35.75,25500.0,35.73,35.75,35.72,35.75,25500.0
2021-06-01 14:25:00,35.76,35.78,35.75,35.78,28500.0,35.76,35.78,35.75,35.78,28500.0
2021-06-01 14:30:00,35.77,35.78,35.76,35.78,16500.0,35.77,35.78,35.76,35.78,16500.0
2021-06-01 14:35:00,35.78,35.81,35.78,35.79,28545.0,35.78,35.81,35.78,35.79,28545.0
2021-06-01 14:40:00,35.81,35.86,35.8,35.86,26565.0,35.81,35.86,35.8,35.86,26565.0
2021-06-01 14:45:00,35.84,35.87,35.83,35.84,40230.0,35.84,35.87,35.83,35.84,40230.0
2021-06-01 14:50:00,35.86,35.87,35.85,35.85,19500.0,35.86,35.87,35.85,35.85,19500.0
2021-06-01 14:55:00,35.86,35.87,35.84,35.86,24510.0,35.86,35.87,35.84,35.86,24510.0
2021-06-01 15:00:00,35.85,35.85,35.84,35.85,9000.0,35.85,35.85,35.84,35.85,9000.0
2021-06-01 15:05:00,35.85,35.85,35.8,35.82,24000.0,35.85,35.85,35.8,35.82,24000.0
2021-06-01 15:10:00,35.82,35.82,35.82,35.82,10500.0,35.82,35.82,35.82,35.82,10500.0
2021-06-01 15:15:00,35.82,35.82,35.8,35.8,18165.0,35.82,35.82,35.8,35.8,18165.0
2021-06-01 15:20:00,35.8,35.86,35.8,35.84,31500.0,35.8,35.86,35.8,35.84,31500.0
2021-06-01 15:25:00,35.85,35.85,35.8,35.8,38115.0,35.85,35.85,35.8,35.8,38115.0
2021-06-01 15:30:00,35.8,35.8,35.74,35.75,30930.0,35.8,35.8,35.74,35.75,30930.0
2021-06-01 15:35:00,35.75,35.78,35.75,35.78,39030.0,35.75,35.78,35.75,35.78,39030.0
2021-06-01 15:40:00,35.77,35.87,35.77,35.87,90000.0,35.77,35.87,35.77,35.87,90000.0
2021-06-01 15:45:00,35.88,35.92,35.87,35.87,76665.0,35.88,35.92,35.87,35.87,76665.0
2021-06-01 15:50:00,35.86,35.86,35.81,35.85,86475.0,35.86,35.86,35.81,35.85,86475.0
2021-06-01 15:55:00,35.84,35.89,35.81,35.84,347190.0,35.84,35.89,35.81,35.84,347190.0
2021-06-02 09:30:00,36.04,36.04,35.96,35.96,84855.0,36.04,36.04,35.96,35.96,84855.0
2021-06-02 09:35:00,35.97,36.04,35.94,35.98,75720.0,35.97,36.04,35.94,35.98,75720.0
2021-06-02 09:40:00,35.93,35.95,35.64,35.64,39000.0,35.93,35.95,35.64,35.64,39000.0
2021-06-02 09:45:00,35.64,35.72,35.64,35.67,72000.0,35.64,35.72,35.64,35.67,72000.0
2021-06-02 09:50:00,35.61,35.82,35.61,35.74,42390.0,35.61,35.82,35.61,35.74,42390.0
2021-06-02 09:55:00,35.73,35.79,35.67,35.79,51585.0,35.73,35.79,35.67,35.79,51585.0
2021-06-02 10:00:00,35.79,35.86,35.78,35.79,67650.0,35.79,35.86,35.78,35.79,67650.0
2021-06-02 10:05:00,35.7,35.71,35.67,35.67,13500.0,35.7,35.71,35.67,35.67,13500.0
2021-06-02 10:10:00,35.67,35.79,35.67,35.79,18000.0,35.67,35.79,35.67,35.79,18000.0
2021-06-02 10:15:00,35.75,35.78,35.71,35.78,16500.0,35.75,35.78,35.71,35.78,16500.0
2021-06-02 10:20:00,35.73,35.73,35.64,35.68,46440.0,35.73,35.73,35.64,35.68,46440.0
2021-06-02 10:25:00,35.72,35.76,35.68,35.68,88920.0,35.72,35.76,35.68,35.68,88920.0
2021-06-02 10:30:00,35.7,35.78,35.7,35.73,30375.0,35.7,35.78,35.7,35.73,30375.0
2021-06-02 10:35:00,35.72,35.72,35.67,35.67,10500.0,35.72,35.72,35.67,35.67,10500.0
2021-06-02 10:40:00,35.63,35.65,35.62,35.65,25875.0,35.63,35.65,35.62,35.65,25875.0
2021-06-02 10:45:00,35.67,35.71,35.66,35.67,22590.0,35.67,35.71,35.66,35.67,22590.0
2021-06-02 10:50:00,35.66,35.67,35.64,35.67,13500.0,35.66,35.67,35.64,35.67,13500.0
2021-06-02 10:55:00,35.68,35.68,35.65,35.66,55125.0,35.68,35.68,35.65,35.66,55125.0
2021-06-02 11:00:00,35.69,35.7,35.67,35.68,21435.0,35.69,35.7,35.67,35.68,21435.0
2021-06-02 11:05:00,35.68,35.72,35.68,35.71,8280.0,35.68,35.72,35.68,35.71,8280.0
2021-06-02 11:10:00,35.72,35.76,35.68,35.69,43500.0,35.72,35.76,35.68,35.69,43500.0
2021-06-02 11:15:00,35.67,35.68,35.65,35.65,6000.0,35.67,35.68,35.65,35.65,6000.0
2021-06-02 11:20:00,35.68,35.7,35.67,35.69,24000.0,35.68,35.7,35.67,35.69,24000.0
2021-06-02 11:25:00,35.65,35.65,35.61,35.63,16500.0,35.65,35.65,35.61,35.63,16500.0
2021-06-02 11:30:00,35.64,35.64,35.57,35.6,62025.0,35.64,35.64,35.57,35.6,62025.0
2021-06-02 11:35:00,35.61,35.61,35.54,35.54,10500.0,35.61,35.61,35.54,35.54,10500.0
2021-06-02 11:40:00,35.54,35.61,35.54,35.61,16500.0,35.54,35.61,35.54,35.61,16500.0
2021-06-02 11:45:00,35.61,35.61,35.59,35.6,13500.0,35.61,35.61,35.59,35.6,13500.0
2021-06-02 11:50:00,35.59,35.63,35.59,35.6,36000.0,35.59,35.63,35.59,35.6,36000.0
2021-06-02 11:55:00,35.61,35.64,35.59,35.64,23505.0,35.61,35.64,35.59,35.64,23505.0
2021-06-02 12:00:00,35.64,35.65,35.61,35.64,18000.0,35.64,35.65,35.61,35.64,18000.0
2021-06-02 12:05:00,35.68,35.68,35.61,35.62,51330.0,35.68,35.68,35.61,35.62,51330.0
2021-06-02 12:10:00,35.61,35.62,35.61,35.62,28725.0,35.61,35.62,35.61,35.62,28725.0
2021-06-02 12:15:00,35.62,35.68,35.61,35.66,31500.0,35.62,35.68,35.61,35.66,31500.0
2021-06-02 12:20:00,35.67,35.68,35.67,35.68,3000.0,35.67,35.68,35.67,35.68,3000.0
2021-06-02 12:25:00,35.68,35.71,35.68,35.71,7500.0,35.68,35.71,35.68,35.71,7500.0
2021-06-02 12:30:00,35.73,35.73,35.66,35.7,32550.0,35.73,35.73,35.66,35.7,32550.0
2021-06-02 12:35:00,35.7,35.71,35.69,35.7,12000.0,35.7,35.71,35.69,35.7,12000.0
2021-06-02 12:40:00,35.7,35.73,35.65,35.65,19500.0,35.7,35.73,35.65,35.65,19500.0
2021-06-02 12:45:00,35.62,35.64,35.57,35.57,19500.0,35.62,35.64,35.57,35.57,19500.0
2021-06-02 12:50:00,35.58,35.65,35.58,35.6,33000.0,35.58,35.65,35.58,35.6,33000.0
2021-06-02 12:55:00,35.61,35.61,35.59,35.59,4500.0,35.61,35.61,35.59,35.59,4500.0
2021-06-02 13:00:00,35.64,35.68,35.61,35.61,24000.0,35.64,35.68,35.61,35.61,24000.0
2021-06-02 13:05:00,35.58,35.6,35.56,35.56,13500.0,35.58,35.6,35.56,35.56,13500.0
2021-06-02 13:10:00,35.57,35.58,35.55,35.57,51000.0,35.57,35.58,35.55,35.57,51000.0
2021-06-02 13:15:00,35.57,35.59,35.57,35.59,3000.0,35.57,35.59,35.57,35.59,3000.0
2021-06-02 13:20:00,35.6,35.61,35.57,35.58,26625.0,35.6,35.61,35.57,35.58,26625.0
2021-06-02 13:25:00,35.58,35.58,35.56,35.56,7620.0,35.58,35.58,35.56,35.56,7620.0
2021-06-02 13:30:00,35.56,35.58,35.56,35.58,10500.0,35.56,35.58,35.56,35.58,10500.0
2021-06-02 13:35:00,35.57,35.63,35.57,35.63,9390.0,35.57,35.63,35.57,35.63,9390.0
2021-06-02 13:40:00,35.61,35.61,35.58,35.6,17460.0,35.61,35.61,35.58,35.6,17460.0
2021-06-02 13:45:00,35.62,35.63,35.61,35.61,10500.0,35.62,35.63,35.61,35.61,10500.0
2021-06-02 13:50:00,35.63,35.63,35.59,35.61,156000.0,35.63,35.63,35.59,35.61,156000.0
2021-06-02 13:55:00,35.62,35.63,35.61,35.63,7500.0,35.62,35.63,35.61,35.63,7500.0
2021-06-02 14:00:00,35.65,35.65,35.63,35.65,16500.0,35.65,35.65,35.63,35.65,16500.0
2021-06-02 14:05:00,35.65,35.67,35.59,35.6,47490.0,35.65,35.67,35.59,35.6,47490.0
2021-06-02 14:10:00,35.58,35.62,35.57,35.62,13500.0,35.58,35.62,35.57,35.62,13500.0
2021-06-02 14:15:00,35.66,35.67,35.65,35.65,21000.0,35.66,35.67,35.65,35.65,21000.0
2021-06-02 14:20:00,35.66,35.66,35.65,35.65,4500.0,35.66,35.66,35.65,35.65,4500.0
2021-06-02 14:25:00,35.67,35.67,35.58,35.6,27000.0,35.67,35.67,35.58,35.6,27000.0
2021-06-02 14:30:00,35.6,35.6,35.6,35.6,7725.0,35.6,35.6,35.6,35.6,7725.0
2021-06-02 14:35:00,35.59,35.61,35.59,35.61,15780.0,35.59,35.61,35.59,35.61,15780.0
2021-06-02 14:40:00,35.63,35.63,35.59,35.6,39030.0,35.63,35.63,35.59,35.6,39030.0
2021-06-02 14:45:00,35.6,35.61,35.58,35.59,37455.0,35.6,35.61,35.58,35.59,37455.0
2021-06-02 14:50:00,35.56,35.56,35.53,35.53,19890.0,35.56,35.56,35.53,35.53,19890.0
2021-06-02 14:55:00,35.54,35.58,35.54,35.58,6000.0,35.54,35.58,35.54,35.58,6000.0
2021-06-02 15:00:00,35.62,35.62,35.56,35.58,33000.0,35.62,35.62,35.56,35.58,33000.0
2021-06-02 15:05:00,35.56,35.57,35.54,35.56,34275.0,35.56,35.57,35.54,35.56,34275.0
2021-06-02 15:10:00,35.57,35.62,35.55,35.55,24000.0,35.57,35.62,35.55,35.55,24000.0
2021-06-02 15:15:00,35.57,35.57,35.54,35.55,24000.0,35.57,35.57,35.54,35.55,24000.0
2021-06-02 15:20:00,35.56,35.56,35.56,35.56,4500.0,35.56,35.56,35.56,35.56,4500.0
2021-06-02 15:25:00,35.55,35.56,35.54,35.54,41910.0,35.55,35.56,35.54,35.54,41910.0
2021-06-02 15:30:00,35.55,35.59,35.54,35.58,22230.0,35.55,35.59,35.54,35.58,22230.0
2021-06-02 15:35:00,35.6,35.62,35.58,35.6,25125.0,35.6,35.62,35.58,35.6,25125.0
2021-06-02 15:40:00,35.61,35.61,35.57,35.58,43590.0,35.61,35.61,35.57,35.58,43590.0
2021-06-02 15:45:00,35.58,35.59,35.57,35.58,73500.0,35.58,35.59,35.57,35.58,73500.0
2021-06-02 15:50:00,35.59,35.71,35.58,35.58,173460.0,35.59,35.71,35.58,35.58,173460.0
2021-06-02 15:55:00,35.58,35.62,35.55,35.57,309510.0,35.58,35.62,35.55,35.57,309510.0
2021-06-03 09:30:00,35.48,35.54,35.28,35.28,65760.0,35.48,35.54,35.28,35.28,65760.0
2021-06-03 09:35:00,35.21,35.35,35.2,35.34,18855.0,35.21,35.35,35.2,35.34,18855.0
2021-06-03 09:40:00,35.35,35.35,35.26,35.31,13500.0,35.35,35.35,35.26,35.31,13500.0
2021-06-03 09:45:00,35.31,35.33,35.26,35.31,16230.0,35.31,35.33,35.26,35.31,16230.0
2021-06-03 09:50:00,35.3,35.36,35.29,35.35,30165.0,35.3,35.36,35.29,35.35,30165.0
2021-06-03 09:55:00,35.34,35.34,35.28,35.28,12000.0,35.34,35.34,35.28,35.28,12000.0
2021-06-03 10:00:00,35.26,35.26,35.11,35.11,27045.0,35.26,35.26,35.11,35.11,27045.0
2021-06-03 10:05:00,35.11,35.21,35.11,35.21,39270.0,35.11,35.21,35.11,35.21,39270.0
2021-06-03 10:10:00,35.21,35.22,35.15,35.17,32115.0,35.21,35.22,35.15,35.17,32115.0
2021-06-03 10:15:00,35.19,35.27,35.19,35.27,16500.0,35.19,35.27,35.19,35.27,16500.0
2021-06-03 10:20:00,35.3,35.3,35.23,35.25,25815.0,35.3,35.3,35.23,35.25,25815.0
2021-06-03 10:25:00,35.27,35.28,35.23,35.27,27000.0,35.27,35.28,35.23,35.27,27000.0
2021-06-03 10:30:00,35.27,35.31,35.18,35.18,85680.0,35.27,35.31,35.18,35.18,85680.0
2021-06-03 10:35:00,35.19,35.21,35.19,35.21,15000.0,35.19,35.21,35.19,35.21,15000.0
2021-06-03 10:40:00,35.2,35.25,35.19,35.24,16500.0,35.2,35.25,35.19,35.24,16500.0
2021-06-03 10:45:00,35.22,35.23,35.17,35.2,65265.0,35.22,35.23,35.17,35.2,65265.0
2021-06-03 10:50:00,35.19,35.25,35.19,35.23,25500.0,35.19,35.25,35.19,35.23,25500.0
2021-06-03 10:55:00,35.24,35.32,35.23,35.28,56145.0,35.24,35.32,35.23,35.28,56145.0
2021-06-03 11:00:00,35.27,35.34,35.27,35.34,54000.0,35.27,35.34,35.27,35.34,54000.0
2021-06-03 11:05:00,35.36,35.42,35.33,35.42,21000.0,35.36,35.42,35.33,35.42,21000.0
2021-06-03 11:10:00,35.42,35.42,35.34,35.37,19740.0,35.42,35.42,35.34,35.37,19740.0
2021-06-03 11:15:00,35.4,35.4,35.37,35.37,9000.0,35.4,35.4,35.37,35.37,9000.0
2021-06-03 11:20:00,35.39,35.39,35.38,35.38,10500.0,35.39,35.39,35.38,35.38,10500.0
2021-06-03 11:25:00,35.39,35.41,35.38,35.38,25500.0,35.39,35.41,35.38,35.38,25500.0
2021-06-03 11:30:00,35.39,35.41,35.37,35.37,26685.0,35.39,35.41,35.37,35.37,26685.0
2021-06-03 11:35:00,35.37,35.37,35.33,35.33,10500.0,35.37,35.37,35.33,35.33,10500.0
2021-06-03 11:40:00,35.32,35.33,35.31,35.33,7500.0,35.32,35.33,35.31,35.33,7500.0
2021-06-03 11:45:00,35.31,35.33,35.3,35.3,18000.0,35.31,35.33,35.3,35.3,18000.0
2021-06-03 11:50:00,35.26,35.28,35.25,35.28,10995.0,35.26,35.28,35.25,35.28,10995.0
2021-06-03 11:55:00,35.26,35.27,35.24,35.27,39000.0,35.26,35.27,35.24,35.27,39000.0
2021-06-03 12:00:00,35.25,35.27,35.22,35.22,12750.0,35.25,35.27,35.22,35.22,12750.0
2021-06-03 12:05:00,35.23,35.27,35.23,35.24,16500.0,35.23,35.27,35.23,35.24,16500.0
2021-06-03 12:10:00,35.21,35.25,35.21,35.24,13500.0,35.21,35.25,35.21,35.24,13500.0
2021-06-03 12:15:00,35.25,35.28,35.23,35.23,36000.0,35.25,35.28,35.23,35.23,36000.0
2021-06-03 12:20:00,35.22,35.22,35.18,35.22,14625.0,35.22,35.22,35.18,35.22,14625.0
2021-06-03 12:25:00,35.21,35.21,35.19,35.2,13500.0,35.21,35.21,35.19,35.2,13500.0
2021-06-03 12:30:00,35.25,35.25,35.24,35.24,18000.0,35.25,35.25,35.24,35.24,18000.0
2021-06-03 12:35:00,35.24,35.24,35.24,35.24,0.0,35.24,35.24,35.24,35.24,0.0
2021-06-03 12:40:00,35.26,35.26,35.26,35.26,3000.0,35.26,35.26,35.26,35.26,3000.0
2021-06-03 12:45:00,35.25,35.27,35.18,35.22,120705.0,35.25,35.27,35.18,35.22,120705.0
2021-06-03 12:50:00,35.22,35.24,35.22,35.24,11025.0,35.22,35.24,35.22,35.24,11025.0
2021-06-03 12:55:00,35.24,35.24,35.2,35.22,11535.0,35.24,35.24,35.2,35.22,11535.0
2021-06-03 13:00:00,35.21,35.21,35.21,35.21,9000.0,35.21,35.21,35.21,35.21,9000.0
2021-06-03 13:05:00,35.25,35.26,35.23,35.23,34980.0,35.25,35.26,35.23,35.23,34980.0
2021-06-03 13:10:00,35.23,35.23,35.21,35.21,4500.0,35.23,35.23,35.21,35.21,4500.0
2021-06-03 13:15:00,35.2,35.2,35.18,35.19,7500.0,35.2,35.2,35.18,35.19,7500.0
2021-06-03 13:20:00,35.2,35.26,35.2,35.26,12000.0,35.2,35.26,35.2,35.26,12000.0
2021-06-03 13:25:00,35.26,35.27,35.23,35.23,59640.0,35.26,35.27,35.23,35.23,59640.0
2021-06-03 13:30:00,35.25,35.25,35.25,35.25,1500.0,35.25,35.25,35.25,35.25,1500.0
2021-06-03 13:35:00,35.26,35.27,35.25,35.26,30300.0,35.26,35.27,35.25,35.26,30300.0
2021-06-03 13:40:00,35.24,35.26,35.23,35.26,22905.0,35.24,35.26,35.23,35.26,22905.0
2021-06-03 13:45:00,35.26,35.3,35.26,35.3,57840.0,35.26,35.3,35.26,35.3,57840.0
2021-06-03 13:50:00,35.31,35.31,35.29,35.3,62520.0,35.31,35.31,35.29,35.3,62520.0
2021-06-03 13:55:00,35.3,35.3,35.27,35.28,169005.0,35.3,35.3,35.27,35.28,169005.0
2021-06-03 14:00:00,35.28,35.29,35.28,35.29,21000.0,35.28,35.29,35.28,35.29,21000.0
2021-06-03 14:05:00,35.28,35.28,35.28,35.28,9660.0,35.28,35.28,35.28,35.28,9660.0
2021-06-03 14:10:00,35.28,35.28,35.27,35.27,10215.0,35.28,35.28,35.27,35.27,10215.0
2021-06-03 14:15:00,35.28,35.28,35.25,35.25,39210.0,35.28,35.28,35.25,35.25,39210.0
2021-06-03 14:20:00,35.24,35.25,35.24,35.25,10500.0,35.24,35.25,35.24,35.25,10500.0
2021-06-03 14:25:00,35.25,35.28,35.25,35.27,25110.0,35.25,35.28,35.25,35.27,25110.0
2021-06-03 14:30:00,35.29,35.29,35.26,35.26,16005.0,35.29,35.29,35.26,35.26,16005.0
2021-06-03 14:35:00,35.26,35.28,35.25,35.28,49470.0,35.26,35.28,35.25,35.28,49470.0
2021-06-03 14:40:00,35.27,35.28,35.27,35.28,3000.0,35.27,35.28,35.27,35.28,3000.0
2021-06-03 14:45:00,35.27,35.28,35.26,35.28,36120.0,35.27,35.28,35.26,35.28,36120.0
2021-06-03 14:50:00,35.27,35.27,35.25,35.25,38775.0,35.27,35.27,35.25,35.25,38775.0
2021-06-03 14:55:00,35.27,35.28,35.24,35.24,102945.0,35.27,35.28,35.24,35.24,102945.0
2021-06-03 15:00:00,35.24,35.25,35.22,35.23,22500.0,35.24,35.25,35.22,35.23,22500.0
2021-06-03 15:05:00,35.23,35.24,35.22,35.24,31350.0,35.23,35.24,35.22,35.24,31350.0
2021-06-03 15:10:00,35.24,35.25,35.23,35.25,16500.0,35.24,35.25,35.23,35.25,16500.0
2021-06-03 15:15:00,35.24,35.24,35.21,35.21,30540.0,35.24,35.24,35.21,35.21,30540.0
2021-06-03 15:20:00,35.2,35.23,35.19,35.23,35865.0,35.2,35.23,35.19,35.23,35865.0
2021-06-03 15:25:00,35.23,35.24,35.22,35.24,27135.0,35.23,35.24,35.22,35.24,27135.0
2021-06-03 15:30:00,35.23,35.29,35.21,35.26,45345.0,35.23,35.29,35.21,35.26,45345.0
2021-06-03 15:35:00,35.26,35.27,35.26,35.26,37500.0,35.26,35.27,35.26,35.26,37500.0
2021-06-03 15:40:00,35.27,35.28,35.26,35.27,87435.0,35.27,35.28,35.26,35.27,87435.0
2021-06-03 15:45:00,35.27,35.28,35.23,35.28,91500.0,35.27,35.28,35.23,35.28,91500.0
2021-06-03 15:50:00,35.27,35.27,35.21,35.23,40500.0,35.27,35.27,35.21,35.23,40500.0
2021-06-03 15:55:00,35.22,35.24,35.19,35.19,159780.0,35.22,35.24,35.19,35.19,159780.0
2021-06-04 09:30:00,35.25,35.3,35.07,35.14,109905.0,35.25,35.3,35.07,35.14,109905.0
2021-06-04 09:35:00,35.18,35.21,35.17,35.17,7500.0,35.18,35.21,35.17,35.17,7500.0
2021-06-04 09:40:00,35.17,35.17,35.11,35.12,35910.0,35.17,35.17,35.11,35.12,35910.0
2021-06-04 09:45:00,35.1,35.1,34.94,34.97,46200.0,35.1,35.1,34.94,34.97,46200.0
2021-06-04 09:50:00,34.92,34.98,34.84,34.89,36000.0,34.92,34.98,34.84,34.89,36000.0
2021-06-04 09:55:00,34.86,34.94,34.85,34.9,45375.0,34.86,34.94,34.85,34.9,45375.0
2021-06-04 10:00:00,34.93,34.97,34.84,34.97,45000.0,34.93,34.97,34.84,34.97,45000.0
2021-06-04 10:05:00,34.98,35.01,34.92,35.01,37500.0,34.98,35.01,34.92,35.01,37500.0
2021-06-04 10:10:00,34.99,35.06,34.96,35.06,31500.0,34.99,35.06,34.96,35.06,31500.0
2021-06-04 10:15:00,35.07,35.07,34.98,35.0,21750.0,35.07,35.07,34.98,35.0,21750.0
2021-06-04 10:20:00,35.02,35.03,34.95,34.96,36750.0,35.02,35.03,34.95,34.96,36750.0
2021-06-04 10:25:00,34.97,34.98,34.94,34.96,27780.0,34.97,34.98,34.94,34.96,27780.0
2021-06-04 10:30:00,34.96,35.0,34.94,34.96,35565.0,34.96,35.0,34.94,34.96,35565.0
2021-06-04 10:35:00,34.95,35.02,34.95,35.0,30195.0,34.95,35.02,34.95,35.0,30195.0
2021-06-04 10:40:00,35.0,35.02,34.96,34.98,25500.0,35.0,35.02,34.96,34.98,25500.0
2021-06-04 10:45:00,34.98,35.03,34.97,35.0,19500.0,34.98,35.03,34.97,35.0,19500.0
2021-06-04 10:50:00,35.03,35.03,34.99,34.99,24000.0,35.03,35.03,34.99,34.99,24000.0
2021-06-04 10:55:00,35.01,35.04,35.01,35.02,16500.0,35.01,35.04,35.01,35.02,16500.0
2021-06-04 11:00:00,35.02,35.04,35.02,35.04,19515.0,35.02,35.04,35.02,35.04,19515.0
2021-06-04 11:05:00,35.03,35.05,34.97,34.97,121635.0,35.03,35.05,34.97,34.97,121635.0
2021-06-04 11:10:00,34.96,34.96,34.93,34.96,45060.0,34.96,34.96,34.93,34.96,45060.0
2021-06-04 11:15:00,34.96,34.97,34.93,34.96,29970.0,34.96,34.97,34.93,34.96,29970.0
2021-06-04 11:20:00,34.96,34.96,34.92,34.92,12000.0,34.96,34.96,34.92,34.92,12000.0
2021-06-04 11:25:00,34.91,34.92,34.87,34.88,33000.0,34.91,34.92,34.87,34.88,33000.0
2021-06-04 11:30:00,34.88,34.89,34.88,34.88,18000.0,34.88,34.89,34.88,34.88,18000.0
2021-06-04 11:35:00,34.88,34.91,34.86,34.87,29985.0,34.88,34.91,34.86,34.87,29985.0
2021-06-04 11:40:00,34.86,34.86,34.84,34.84,16800.0,34.86,34.86,34.84,34.84,16800.0
2021-06-04 11:45:00,34.83,34.85,34.81,34.84,19875.0,34.83,34.85,34.81,34.84,19875.0
2021-06-04 11:50:00,34.83,34.84,34.81,34.84,16500.0,34.83,34.84,34.81,34.84,16500.0
2021-06-04 11:55:00,34.84,34.85,34.82,34.84,21000.0,34.84,34.85,34.82,34.84,21000.0
2021-06-04 12:00:00,34.85,34.85,34.84,34.84,3000.0,34.85,34.85,34.84,34.84,3000.0
2021-06-04 12:05:00,34.83,34.83,34.8,34.82,11460.0,34.83,34.83,34.8,34.82,11460.0
2021-06-04 12:10:00,34.82,34.83,34.8,34.82,21000.0,34.82,34.83,34.8,34.82,21000.0
2021-06-04 12:15:00,34.83,34.85,34.83,34.85,9000.0,34.83,34.85,34.83,34.85,9000.0
2021-06-04 12:20:00,34.84,34.86,34.83,34.85,24300.0,34.84,34.86,34.83,34.85,24300.0
2021-06-04 12:25:00,34.85,34.85,34.83,34.84,9555.0,34.85,34.85,34.83,34.84,9555.0
2021-06-04 12:30:00,34.85,34.9,34.84,34.9,10500.0,34.85,34.9,34.84,34.9,10500.0
2021-06-04 12:35:00,34.95,34.95,34.92,34.92,18450.0,34.95,34.95,34.92,34.92,18450.0
2021-06-04 12:40:00,34.92,34.93,34.91,34.93,13500.0,34.92,34.93,34.91,34.93,13500.0
2021-06-04 12:45:00,34.93,34.93,34.92,34.92,7695.0,34.93,34.93,34.92,34.92,7695.0
2021-06-04 12:50:00,34.91,34.96,34.91,34.94,10500.0,34.91,34.96,34.91,34.94,10500.0
2021-06-04 12:55:00,34.95,34.96,34.95,34.95,12000.0,34.95,34.96,34.95,34.95,12000.0
2021-06-04 13:00:00,34.97,34.99,34.97,34.97,12435.0,34.97,34.99,34.97,34.97,12435.0
2021-06-04 13:05:00,34.98,34.98,34.96,34.98,20205.0,34.98,34.98,34.96,34.98,20205.0
2021-06-04 13:10:00,34.98,34.99,34.98,34.99,10500.0,34.98,34.99,34.98,34.99,10500.0
2021-06-04 13:15:00,34.99,35.0,34.97,34.97,31500.0,34.99,35.0,34.97,34.97,31500.0
2021-06-04 13:20:00,34.96,34.96,34.94,34.94,20640.0,34.96,34.96,34.94,34.94,20640.0
2021-06-04 13:25:00,34.93,34.93,34.91,34.91,12000.0,34.93,34.93,34.91,34.91,12000.0
2021-06-04 13:30:00,34.95,34.96,34.94,34.96,13500.0,34.95,34.96,34.94,34.96,13500.0
2021-06-04 13:35:00,34.97,34.97,34.93,34.93,72150.0,34.97,34.97,34.93,34.93,72150.0
2021-06-04 13:40:00,34.93,34.96,34.93,34.96,7500.0,34.93,34.96,34.93,34.96,7500.0
2021-06-04 13:45:00,34.97,34.99,34.96,34.98,30180.0,34.97,34.99,34.96,34.98,30180.0
2021-06-04 13:50:00,34.98,34.98,34.95,34.95,37500.0,34.98,34.98,34.95,34.95,37500.0
2021-06-04 13:55:00,34.94,34.97,34.94,34.95,28500.0,34.94,34.97,34.94,34.95,28500.0
2021-06-04 14:00:00,34.95,34.97,34.95,34.97,10650.0,34.95,34.97,34.95,34.97,10650.0
2021-06-04 14:05:00,34.96,34.97,34.95,34.97,19425.0,34.96,34.97,34.95,34.97,19425.0
2021-06-04 14:10:00,34.97,34.97,34.95,34.95,23445.0,34.97,34.97,34.95,34.95,23445.0
2021-06-04 14:15:00,34.96,34.98,34.95,34.96,38445.0,34.96,34.98,34.95,34.96,38445.0
2021-06-04 14:20:00,34.97,34.99,34.96,34.97,29190.0,34.97,34.99,34.96,34.97,29190.0
2021-06-04 14:25:00,34.98,34.98,34.98,34.98,1500.0,34.98,34.98,34.98,34.98,1500.0
2021-06-04 14:30:00,35.03,35.05,35.03,35.05,4500.0,35.03,35.05,35.03,35.05,4500.0
2021-06-04 14:35:00,35.06,35.11,35.06,35.11,16800.0,35.06,35.11,35.06,35.11,16800.0
2021-06-04 14:40:00,35.11,35.12,35.11,35.12,12000.0,35.11,35.12,35.11,35.12,12000.0
2021-06-04 14:45:00,35.12,35.12,35.09,35.11,13500.0,35.12,35.12,35.09,35.11,13500.0
2021-06-04 14:50:00,35.11,35.15,35.11,35.14,20085.0,35.11,35.15,35.11,35.14,20085.0
2021-06-04 14:55:00,35.13,35.13,35.12,35.12,13695.0,35.13,35.13,35.12,35.12,13695.0
2021-06-04 15:00:00,35.12,35.12,35.1,35.1,10500.0,35.12,35.12,35.1,35.1,10500.0
2021-06-04 15:05:00,35.11,35.13,35.11,35.12,7500.0,35.11,35.13,35.11,35.12,7500.0
2021-06-04 15:10:00,35.14,35.17,35.14,35.17,20190.0,35.14,35.17,35.14,35.17,20190.0
2021-06-04 15:15:00,35.16,35.18,35.16,35.17,10875.0,35.16,35.18,35.16,35.17,10875.0
2021-06-04 15:20:00,35.17,35.17,35.15,35.15,9000.0,35.17,35.17,35.15,35.15,9000.0
2021-06-04 15:25:00,35.14,35.14,35.11,35.13,18000.0,35.14,35.14,35.11,35.13,18000.0
2021-06-04 15:30:00,35.12,35.12,35.1,35.1,39000.0,35.12,35.12,35.1,35.1,39000.0
2021-06-04 15:35:00,35.09,35.09,35.06,35.06,30000.0,35.09,35.09,35.06,35.06,30000.0
2021-06-04 15:40:00,35.07,35.07,35.05,35.05,40500.0,35.07,35.07,35.05,35.05,40500.0
2021-06-04 15:45:00,35.06,35.07,35.05,35.06,48210.0,35.06,35.07,35.05,35.06,48210.0
2021-06-04 15:50:00,35.07,35.11,35.06,35.11,132345.0,35.07,35.11,35.06,35.11,132345.0
2021-06-04 15:55:00,35.1,35.12,35.08,35.11,124485.0,35.1,35.12,35.08,35.11,124485.0
2021-06-07 09:30:00,34.94,35.2,34.9,35.2,111945.0,34.94,35.2,34.9,35.2,111945.0
2021-06-07 09:35:00,35.2,35.22,35.17,35.17,7500.0,35.2,35.22,35.17,35.17,7500.0
2021-06-07 09:40:00,35.12,35.16,35.0,35.0,25905.0,35.12,35.16,35.0,35.0,25905.0
2021-06-07 09:45:00,34.98,35.06,34.95,35.06,363555.0,34.98,35.06,34.95,35.06,363555.0
2021-06-07 09:50:00,35.08,35.13,35.08,35.13,3000.0,35.08,35.13,35.08,35.13,3000.0
2021-06-07 09:55:00,35.11,35.11,35.05,35.06,35535.0,35.11,35.11,35.05,35.06,35535.0
2021-06-07 10:00:00,35.07,35.1,35.04,35.07,26610.0,35.07,35.1,35.04,35.07,26610.0
2021-06-07 10:05:00,35.07,35.12,35.0,35.0,64470.0,35.07,35.12,35.0,35.0,64470.0
2021-06-07 10:10:00,35.01,35.06,35.01,35.04,25500.0,35.01,35.06,35.01,35.04,25500.0
2021-06-07 10:15:00,35.03,35.07,35.03,35.07,16500.0,35.03,35.07,35.03,35.07,16500.0
2021-06-07 10:20:00,35.05,35.07,35.04,35.07,29025.0,35.05,35.07,35.04,35.07,29025.0
2021-06-07 10:25:00,35.07,35.07,34.96,34.97,48645.0,35.07,35.07,34.96,34.97,48645.0
2021-06-07 10:30:00,34.92,34.95,34.9,34.93,23490.0,34.92,34.95,34.9,34.93,23490.0
2021-06-07 10:35:00,34.94,34.96,34.94,34.95,13515.0,34.94,34.96,34.94,34.95,13515.0
2021-06-07 10:40:00,34.95,34.95,34.92,34.92,10500.0,34.95,34.95,34.92,34.92,10500.0
2021-06-07 10:45:00,34.91,34.93,34.9,34.92,12000.0,34.91,34.93,34.9,34.92,12000.0
2021-06-07 10:50:00,34.91,34.97,34.91,34.97,49500.0,34.91,34.97,34.91,34.97,49500.0
2021-06-07 10:55:00,34.95,34.96,34.88,34.91,62955.0,34.95,34.96,34.88,34.91,62955.0
2021-06-07 11:00:00,34.87,34.89,34.8,34.89,89340.0,34.87,34.89,34.8,34.89,89340.0
2021-06-07 11:05:00,34.86,34.87,34.77,34.79,42960.0,34.86,34.87,34.77,34.79,42960.0
2021-06-07 11:10:00,34.79,34.84,34.77,34.8,67500.0,34.79,34.84,34.77,34.8,67500.0
2021-06-07 11:15:00,34.81,34.88,34.81,34.86,44130.0,34.81,34.88,34.81,34.86,44130.0
2021-06-07 11:20:00,34.9,34.9,34.84,34.85,24000.0,34.9,34.9,34.84,34.85,24000.0
2021-06-07 11:25:00,34.83,34.83,34.78,34.78,28500.0,34.83,34.83,34.78,34.78,28500.0
2021-06-07 11:30:00,34.76,34.81,34.76,34.76,46500.0,34.76,34.81,34.76,34.76,46500.0
2021-06-07 11:35:00,34.76,34.76,34.74,34.75,22320.0,34.76,34.76,34.74,34.75,22320.0
2021-06-07 11:40:00,34.78,34.8,34.73,34.73,18000.0,34.78,34.8,34.73,34.73,18000.0
2021-06-07 11:45:00,34.73,34.74,34.73,34.73,13500.0,34.73,34.74,34.73,34.73,13500.0
2021-06-07 11:50:00,34.71,34.71,34.67,34.71,25500.0,34.71,34.71,34.67,34.71,25500.0
2021-06-07 11:55:00,34.7,34.71,34.67,34.69,13875.0,34.7,34.71,34.67,34.69,13875.0
2021-06-07 12:00:00,34.68,34.7,34.67,34.68,20565.0,34.68,34.7,34.67,34.68,20565.0
2021-06-07 12:05:00,34.68,34.68,34.62,34.63,45105.0,34.68,34.68,34.62,34.63,45105.0
2021-06-07 12:10:00,34.64,34.74,34.64,34.71,46500.0,34.64,34.74,34.64,34.71,46500.0
2021-06-07 12:15:00,34.67,34.7,34.67,34.69,12000.0,34.67,34.7,34.67,34.69,12000.0
2021-06-07 12:20:00,34.68,34.7,34.66,34.68,37500.0,34.68,34.7,34.66,34.68,37500.0
2021-06-07 12:25:00,34.67,34.75,34.67,34.73,30495.0,34.67,34.75,34.67,34.73,30495.0
2021-06-07 12:30:00,34.7,34.73,34.7,34.73,55095.0,34.7,34.73,34.7,34.73,55095.0
2021-06-07 12:35:00,34.75,34.75,34.68,34.7,19500.0,34.75,34.75,34.68,34.7,19500.0
2021-06-07 12:40:00,34.71,34.73,34.71,34.72,22965.0,34.71,34.73,34.71,34.72,22965.0
2021-06-07 12:45:00,34.72,34.73,34.7,34.7,38820.0,34.72,34.73,34.7,34.7,38820.0
2021-06-07 12:50:00,34.72,34.75,34.71,34.75,21015.0,34.72,34.75,34.71,34.75,21015.0
2021-06-07 12:55:00,34.77,34.8,34.77,34.8,6315.0,34.77,34.8,34.77,34.8,6315.0
2021-06-07 13:00:00,34.8,34.83,34.79,34.79,44085.0,34.8,34.83,34.79,34.79,44085.0
2021-06-07 13:05:00,34.81,34.83,34.81,34.81,13110.0,34.81,34.83,34.81,34.81,13110.0
2021-06-07 13:10:00,34.8,34.84,34.8,34.83,57675.0,34.8,34.84,34.8,34.83,57675.0
2021-06-07 13:15:00,34.81,34.83,34.81,34.82,28140.0,34.81,34.83,34.81,34.82,28140.0
2021-06-07 13:20:00,34.8,34.81,34.8,34.8,6000.0,34.8,34.81,34.8,34.8,6000.0
2021-06-07 13:25:00,34.82,34.82,34.8,34.81,22815.0,34.82,34.82,34.8,34.81,22815.0
2021-06-07 13:30:00,34.81,34.82,34.81,34.81,12000.0,34.81,34.82,34.81,34.81,12000.0
2021-06-07 13:35:00,34.81,34.82,34.8,34.81,54000.0,34.81,34.82,34.8,34.81,54000.0
2021-06-07 13:40:00,34.82,34.82,34.8,34.8,10500.0,34.82,34.82,34.8,34.8,10500.0
2021-06-07 13:45:00,34.81,34.81,34.79,34.79,30405.0,34.81,34.81,34.79,34.79,30405.0
2021-06-07 13:50:00,34.79,34.83,34.79,34.83,34860.0,34.79,34.83,34.79,34.83,34860.0
2021-06-07 13:55:00,34.82,34.83,34.8,34.8,10500.0,34.82,34.83,34.8,34.8,10500.0
2021-06-07 14:00:00,34.81,34.84,34.81,34.82,37740.0,34.81,34.84,34.81,34.82,37740.0
2021-06-07 14:05:00,34.84,34.88,34.84,34.88,10500.0,34.84,34.88,34.84,34.88,10500.0
2021-06-07 14:10:00,34.88,34.88,34.86,34.86,11295.0,34.88,34.88,34.86,34.86,11295.0
2021-06-07 14:15:00,34.88,34.95,34.88,34.89,110175.0,34.88,34.95,34.88,34.89,110175.0
2021-06-07 14:20:00,34.88,34.88,34.85,34.85,25500.0,34.88,34.88,34.85,34.85,25500.0
2021-06-07 14:25:00,34.85,34.85,34.82,34.82,25500.0,34.85,34.85,34.82,34.82,25500.0
2021-06-07 14:30:00,34.83,34.83,34.8,34.8,37920.0,34.83,34.83,34.8,34.8,37920.0
2021-06-07 14:35:00,34.8,34.84,34.79,34.8,50130.0,34.8,34.84,34.79,34.8,50130.0
2021-06-07 14:40:00,34.8,34.81,34.79,34.81,18000.0,34.8,34.81,34.79,34.81,18000.0
2021-06-07 14:45:00,34.82,34.82,34.77,34.77,31500.0,34.82,34.82,34.77,34.77,31500.0
2021-06-07 14:50:00,34.77,34.77,34.76,34.76,6000.0,34.77,34.77,34.76,34.76,6000.0
2021-06-07 14:55:00,34.76,34.8,34.71,34.73,119865.0,34.76,34.8,34.71,34.73,119865.0
2021-06-07 15:00:00,34.72,34.74,34.72,34.74,15000.0,34.72,34.74,34.72,34.74,15000.0
2021-06-07 15:05:00,34.75,34.85,34.75,34.84,42150.0,34.75,34.85,34.75,34.84,42150.0
2021-06-07 15:10:00,34.87,34.94,34.85,34.94,40035.0,34.87,34.94,34.85,34.94,40035.0
2021-06-07 15:15:00,34.93,34.96,34.92,34.93,68355.0,34.93,34.96,34.92,34.93,68355.0
2021-06-07 15:20:00,34.92,34.94,34.9,34.92,27000.0,34.92,34.94,34.9,34.92,27000.0
2021-06-07 15:25:00,34.92,34.98,34.92,34.98,12030.0,34.92,34.98,34.92,34.98,12030.0
2021-06-07 15:30:00,34.97,35.04,34.95,35.03,95085.0,34.97,35.04,34.95,35.03,95085.0
2021-06-07 15:35:00,35.01,35.01,34.96,34.97,31500.0,35.01,35.01,34.96,34.97,31500.0
2021-06-07 15:40:00,34.95,34.98,34.95,34.97,24090.0,34.95,34.98,34.95,34.97,24090.0
2021-06-07 15:45:00,34.96,34.97,34.95,34.96,34800.0,34.96,34.97,34.95,34.96,34800.0
2021-06-07 15:50:00,34.97,35.03,34.97,35.0,87390.0,34.97,35.03,34.97,35.0,87390.0
2021-06-07 15:55:00,34.99,35.03,34.98,35.0,172440.0,34.99,35.03,34.98,35.0,172440.0
2021-06-08 09:30:00,35.0,35.15,34.87,35.13,136215.0,35.0,35.15,34.87,35.13,136215.0
2021-06-08 09:35:00,35.03,35.12,34.96,35.12,22500.0,35.03,35.12,34.96,35.12,22500.0
2021-06-08 09:40:00,35.07,35.09,34.99,35.03,41955.0,35.07,35.09,34.99,35.03,41955.0
2021-06-08 09:45:00,35.01,35.12,35.0,35.12,34665.0,35.01,35.12,35.0,35.12,34665.0
2021-06-08 09:50:00,35.11,35.19,35.1,35.17,672000.0,35.11,35.19,35.1,35.17,672000.0
2021-06-08 09:55:00,35.15,35.15,35.05,35.11,71325.0,35.15,35.15,35.05,35.11,71325.0
2021-06-08 10:00:00,35.09,35.12,35.04,35.1,33000.0,35.09,35.12,35.04,35.1,33000.0
2021-06-08 10:05:00,35.05,35.06,35.0,35.02,57150.0,35.05,35.06,35.0,35.02,57150.0
2021-06-08 10:10:00,35.03,35.07,35.02,35.07,64500.0,35.03,35.07,35.02,35.07,64500.0
2021-06-08 10:15:00,35.05,35.09,35.02,35.09,67830.0,35.05,35.09,35.02,35.09,67830.0
2021-06-08 10:20:00,35.11,35.14,35.09,35.14,33150.0,35.11,35.14,35.09,35.14,33150.0
2021-06-08 10:25:00,35.13,35.13,35.08,35.08,36180.0,35.13,35.13,35.08,35.08,36180.0
2021-06-08 10:30:00,35.08,35.1,35.05,35.08,192000.0,35.08,35.1,35.05,35.08,192000.0
2021-06-08 10:35:00,35.09,35.12,35.04,35.08,94500.0,35.09,35.12,35.04,35.08,94500.0
2021-06-08 10:40:00,35.13,35.16,35.13,35.14,17775.0,35.13,35.16,35.13,35.14,17775.0
2021-06-08 10:45:00,35.13,35.14,35.11,35.13,20880.0,35.13,35.14,35.11,35.13,20880.0
2021-06-08 10:50:00,35.14,35.18,35.14,35.18,21045.0,35.14,35.18,35.14,35.18,21045.0
2021-06-08 10:55:00,35.2,35.23,35.2,35.23,27000.0,35.2,35.23,35.2,35.23,27000.0
2021-06-08 11:00:00,35.25,35.25,35.23,35.24,15000.0,35.25,35.25,35.23,35.24,15000.0
2021-06-08 11:05:00,35.25,35.25,35.17,35.18,55680.0,35.25,35.25,35.17,35.18,55680.0
2021-06-08 11:10:00,35.15,35.16,35.12,35.12,10500.0,35.15,35.16,35.12,35.12,10500.0
2021-06-08 11:15:00,35.14,35.15,35.12,35.14,25500.0,35.14,35.15,35.12,35.14,25500.0
2021-06-08 11:20:00,35.13,35.14,35.11,35.14,59445.0,35.13,35.14,35.11,35.14,59445.0
2021-06-08 11:25:00,35.14,35.19,35.11,35.19,46500.0,35.14,35.19,35.11,35.19,46500.0
2021-06-08 11:30:00,35.18,35.21,35.18,35.2,30345.0,35.18,35.21,35.18,35.2,30345.0
2021-06-08 11:35:00,35.19,35.2,35.18,35.2,43440.0,35.19,35.2,35.18,35.2,43440.0
2021-06-08 11:40:00,35.2,35.27,35.2,35.27,30000.0,35.2,35.27,35.2,35.27,30000.0
2021-06-08 11:45:00,35.27,35.27,35.2,35.21,135000.0,35.27,35.27,35.2,35.21,135000.0
2021-06-08 11:50:00,35.22,35.23,35.2,35.2,44490.0,35.22,35.23,35.2,35.2,44490.0
2021-06-08 11:55:00,35.2,35.22,35.2,35.22,3000.0,35.2,35.22,35.2,35.22,3000.0
2021-06-08 12:00:00,35.2,35.21,35.19,35.2,248505.0,35.2,35.21,35.19,35.2,248505.0
2021-06-08 12:05:00,35.21,35.22,35.21,35.22,24000.0,35.21,35.22,35.21,35.22,24000.0
2021-06-08 12:10:00,35.25,35.27,35.25,35.26,21000.0,35.25,35.27,35.25,35.26,21000.0
2021-06-08 12:15:00,35.27,35.27,35.25,35.25,15000.0,35.27,35.27,35.25,35.25,15000.0
2021-06-08 12:20:00,35.26,35.32,35.26,35.32,12000.0,35.26,35.32,35.26,35.32,12000.0
2021-06-08 12:25:00,35.31,35.33,35.31,35.33,10500.0,35.31,35.33,35.31,35.33,10500.0
2021-06-08 12:30:00,35.3,35.31,35.29,35.29,14055.0,35.3,35.31,35.29,35.29,14055.0
2021-06-08 12:35:00,35.29,35.3,35.27,35.27,27000.0,35.29,35.3,35.27,35.27,27000.0
2021-06-08 12:40:00,35.27,35.3,35.25,35.3,23790.0,35.27,35.3,35.25,35.3,23790.0
2021-06-08 12:45:00,35.31,35.33,35.29,35.32,19470.0,35.31,35.33,35.29,35.32,19470.0
2021-06-08 12:50:00,35.31,35.33,35.31,35.33,16500.0,35.31,35.33,35.31,35.33,16500.0
2021-06-08 12:55:00,35.32,35.32,35.3,35.3,6000.0,35.32,35.32,35.3,35.3,6000.0
2021-06-08 13:00:00,35.3,35.3,35.28,35.29,7500.0,35.3,35.3,35.28,35.29,7500.0
2021-06-08 13:05:00,35.29,35.31,35.29,35.29,21165.0,35.29,35.31,35.29,35.29,21165.0
2021-06-08 13:10:00,35.31,35.32,35.29,35.3,21375.0,35.31,35.32,35.29,35.3,21375.0
2021-06-08 13:15:00,35.29,35.3,35.29,35.3,7500.0,35.29,35.3,35.29,35.3,7500.0
2021-06-08 13:20:00,35.29,35.29,35.24,35.24,17670.0,35.29,35.29,35.24,35.24,17670.0
2021-06-08 13:25:00,35.23,35.23,35.23,35.23,6000.0,35.23,35.23,35.23,35.23,6000.0
2021-06-08 13:30:00,35.24,35.28,35.24,35.27,21000.0,35.24,35.28,35.24,35.27,21000.0
2021-06-08 13:35:00,35.27,35.28,35.26,35.27,28140.0,35.27,35.28,35.26,35.27,28140.0
2021-06-08 13:40:00,35.27,35.32,35.27,35.31,39825.0,35.27,35.32,35.27,35.31,39825.0
2021-06-08 13:45:00,35.31,35.31,35.28,35.28,19500.0,35.31,35.31,35.28,35.28,19500.0
2021-06-08 13:50:00,35.27,35.27,35.25,35.27,11550.0,35.27,35.27,35.25,35.27,11550.0
2021-06-08 13:55:00,35.26,35.27,35.25,35.26,15000.0,35.26,35.27,35.25,35.26,15000.0
2021-06-08 14:00:00,35.24,35.25,35.24,35.24,16500.0,35.24,35.25,35.24,35.24,16500.0
2021-06-08 14:05:00,35.25,35.28,35.23,35.23,25500.0,35.25,35.28,35.23,35.23,25500.0
2021-06-08 14:10:00,35.23,35.27,35.19,35.27,65970.0,35.23,35.27,35.19,35.27,65970.0
2021-06-08 14:15:00,35.28,35.28,35.26,35.27,12705.0,35.28,35.28,35.26,35.27,12705.0
2021-06-08 14:20:00,35.28,35.31,35.28,35.31,25740.0,35.28,35.31,35.28,35.31,25740.0
2021-06-08 14:25:00,35.31,35.32,35.3,35.3,15015.0,35.31,35.32,35.3,35.3,15015.0
2021-06-08 14:30:00,35.3,35.3,35.25,35.26,46110.0,35.3,35.3,35.25,35.26,46110.0
2021-06-08 14:35:00,35.24,35.31,35.24,35.3,24000.0,35.24,35.31,35.24,35.3,24000.0
2021-06-08 14:40:00,35.31,35.33,35.3,35.32,33000.0,35.31,35.33,35.3,35.32,33000.0
2021-06-08 14:45:00,35.32,35.34,35.29,35.32,65490.0,35.32,35.34,35.29,35.32,65490.0
2021-06-08 14:50:00,35.32,35.32,35.26,35.3,33060.0,35.32,35.32,35.26,35.3,33060.0
2021-06-08 14:55:00,35.3,35.33,35.29,35.33,30000.0,35.3,35.33,35.29,35.33,30000.0
2021-06-08 15:00:00,35.33,35.38,35.33,35.35,21120.0,35.33,35.38,35.33,35.35,21120.0
2021-06-08 15:05:00,35.33,35.36,35.31,35.31,27000.0,35.33,35.36,35.31,35.31,27000.0
2021-06-08 15:10:00,35.32,35.34,35.3,35.32,24000.0,35.32,35.34,35.3,35.32,24000.0
2021-06-08 15:15:00,35.33,35.35,35.32,35.35,25500.0,35.33,35.35,35.32,35.35,25500.0
2021-06-08 15:20:00,35.35,35.36,35.32,35.35,34875.0,35.35,35.36,35.32,35.35,34875.0
2021-06-08 15:25:00,35.34,35.34,35.3,35.34,32760.0,35.34,35.34,35.3,35.34,32760.0
2021-06-08 15:30:00,35.33,35.35,35.32,35.32,43500.0,35.33,35.35,35.32,35.32,43500.0
2021-06-08 15:35:00,35.32,35.38,35.32,35.33,35775.0,35.32,35.38,35.32,35.33,35775.0
2021-06-08 15:40:00,35.33,35.41,35.33,35.35,85500.0,35.33,35.41,35.33,35.35,85500.0
2021-06-08 15:45:00,35.32,35.36,35.32,35.35,69030.0,35.32,35.36,35.32,35.35,69030.0
2021-06-08 15:50:00,35.35,35.4,35.27,35.28,255300.0,35.35,35.4,35.27,35.28,255300.0
2021-06-08 15:55:00,35.28,35.29,35.26,35.29,182760.0,35.28,35.29,35.26,35.29,182760.0
2021-06-09 09:30:00,35.39,35.48,35.25,35.29,134910.0,35.39,35.48,35.25,35.29,134910.0
2021-06-09 09:35:00,35.3,35.3,35.17,35.2,34605.0,35.3,35.3,35.17,35.2,34605.0
2021-06-09 09:40:00,35.14,35.15,35.08,35.15,30000.0,35.14,35.15,35.08,35.15,30000.0
2021-06-09 09:45:00,35.16,35.16,35.09,35.12,52590.0,35.16,35.16,35.09,35.12,52590.0
2021-06-09 09:50:00,35.2,35.24,35.2,35.24,10500.0,35.2,35.24,35.2,35.24,10500.0
2021-06-09 09:55:00,35.22,35.22,35.14,35.14,31005.0,35.22,35.22,35.14,35.14,31005.0
2021-06-09 10:00:00,35.15,35.24,35.15,35.21,19500.0,35.15,35.24,35.15,35.21,19500.0
2021-06-09 10:05:00,35.25,35.25,35.2,35.22,19830.0,35.25,35.25,35.2,35.22,19830.0
2021-06-09 10:10:00,35.21,35.29,35.21,35.27,33000.0,35.21,35.29,35.21,35.27,33000.0
2021-06-09 10:15:00,35.28,35.35,35.28,35.32,22500.0,35.28,35.35,35.28,35.32,22500.0
2021-06-09 10:20:00,35.31,35.34,35.28,35.28,16500.0,35.31,35.34,35.28,35.28,16500.0
2021-06-09 10:25:00,35.28,35.28,35.22,35.22,7500.0,35.28,35.28,35.22,35.22,7500.0
2021-06-09 10:30:00,35.26,35.26,35.21,35.23,34500.0,35.26,35.26,35.21,35.23,34500.0
2021-06-09 10:35:00,35.25,35.28,35.25,35.27,14760.0,35.25,35.28,35.25,35.27,14760.0
2021-06-09 10:40:00,35.24,35.25,35.18,35.2,22290.0,35.24,35.25,35.18,35.2,22290.0
2021-06-09 10:45:00,35.22,35.22,35.22,35.22,4500.0,35.22,35.22,35.22,35.22,4500.0
2021-06-09 10:50:00,35.24,35.24,35.22,35.22,4500.0,35.24,35.24,35.22,35.22,4500.0
2021-06-09 10:55:00,35.23,35.25,35.23,35.25,10500.0,35.23,35.25,35.23,35.25,10500.0
2021-06-09 11:00:00,35.24,35.26,35.23,35.23,28065.0,35.24,35.26,35.23,35.23,28065.0
2021-06-09 11:05:00,35.19,35.2,35.18,35.2,19500.0,35.19,35.2,35.18,35.2,19500.0
2021-06-09 11:10:00,35.22,35.25,35.22,35.24,26010.0,35.22,35.25,35.22,35.24,26010.0
2021-06-09 11:15:00,35.26,35.28,35.24,35.28,16500.0,35.26,35.28,35.24,35.28,16500.0
2021-06-09 11:20:00,35.28,35.28,35.24,35.26,88755.0,35.28,35.28,35.24,35.26,88755.0
2021-06-09 11:25:00,35.28,35.28,35.25,35.28,24000.0,35.28,35.28,35.25,35.28,24000.0
2021-06-09 11:30:00,35.27,35.27,35.24,35.24,16770.0,35.27,35.27,35.24,35.24,16770.0
2021-06-09 11:35:00,35.25,35.25,35.24,35.25,15000.0,35.25,35.25,35.24,35.25,15000.0
2021-06-09 11:40:00,35.25,35.25,35.23,35.23,4500.0,35.25,35.25,35.23,35.23,4500.0
2021-06-09 11:45:00,35.24,35.24,35.19,35.19,7020.0,35.24,35.24,35.19,35.19,7020.0
2021-06-09 11:50:00,35.21,35.22,35.2,35.2,10500.0,35.21,35.22,35.2,35.2,10500.0
2021-06-09 11:55:00,35.17,35.18,35.17,35.17,22500.0,35.17,35.18,35.17,35.17,22500.0
2021-06-09 12:00:00,35.17,35.17,35.16,35.16,6960.0,35.17,35.17,35.16,35.16,6960.0
2021-06-09 12:05:00,35.17,35.18,35.15,35.18,120000.0,35.17,35.18,35.15,35.18,120000.0
2021-06-09 12:10:00,35.19,35.19,35.17,35.17,22560.0,35.19,35.19,35.17,35.17,22560.0
2021-06-09 12:15:00,35.19,35.19,35.19,35.19,4500.0,35.19,35.19,35.19,35.19,4500.0
2021-06-09 12:20:00,35.19,35.19,35.17,35.19,23220.0,35.19,35.19,35.17,35.19,23220.0
2021-06-09 12:25:00,35.2,35.22,35.2,35.21,15000.0,35.2,35.22,35.2,35.21,15000.0
2021-06-09 12:30:00,35.2,35.2,35.2,35.2,6000.0,35.2,35.2,35.2,35.2,6000.0
2021-06-09 12:35:00,35.19,35.19,35.19,35.19,3000.0,35.19,35.19,35.19,35.19,3000.0
2021-06-09 12:40:00,35.19,35.2,35.19,35.2,4500.0,35.19,35.2,35.19,35.2,4500.0
2021-06-09 12:45:00,35.19,35.19,35.15,35.15,7500.0,35.19,35.19,35.15,35.15,7500.0
2021-06-09 12:50:00,35.14,35.15,35.13,35.15,4500.0,35.14,35.15,35.13,35.15,4500.0
2021-06-09 12:55:00,35.15,35.17,35.13,35.17,19500.0,35.15,35.17,35.13,35.17,19500.0
2021-06-09 13:00:00,35.15,35.17,35.14,35.14,9000.0,35.15,35.17,35.14,35.14,9000.0
2021-06-09 13:05:00,35.14,35.15,35.12,35.12,13500.0,35.14,35.15,35.12,35.12,13500.0
2021-06-09 13:10:00,35.13,35.14,35.13,35.14,7500.0,35.13,35.14,35.13,35.14,7500.0
2021-06-09 13:15:00,35.14,35.16,35.13,35.16,35520.0,35.14,35.16,35.13,35.16,35520.0
2021-06-09 13:20:00,35.15,35.15,35.14,35.14,9750.0,35.15,35.15,35.14,35.14,9750.0
2021-06-09 13:25:00,35.13,35.16,35.13,35.16,16500.0,35.13,35.16,35.13,35.16,16500.0
2021-06-09 13:30:00,35.15,35.16,35.15,35.16,4500.0,35.15,35.16,35.15,35.16,4500.0
2021-06-09 13:35:00,35.16,35.16,35.15,35.15,5250.0,35.16,35.16,35.15,35.15,5250.0
2021-06-09 13:40:00,35.15,35.15,35.15,35.15,6000.0,35.15,35.15,35.15,35.15,6000.0
2021-06-09 13:45:00,35.12,35.13,35.1,35.1,16500.0,35.12,35.13,35.1,35.1,16500.0
2021-06-09 13:50:00,35.12,35.13,35.12,35.12,15000.0,35.12,35.13,35.12,35.12,15000.0
2021-06-09 13:55:00,35.13,35.14,35.12,35.12,21000.0,35.13,35.14,35.12,35.12,21000.0
2021-06-09 14:00:00,35.12,35.15,35.12,35.12,18000.0,35.12,35.15,35.12,35.12,18000.0
2021-06-09 14:05:00,35.12,35.15,35.12,35.13,25500.0,35.12,35.15,35.12,35.13,25500.0
2021-06-09 14:10:00,35.13,35.14,35.13,35.13,35910.0,35.13,35.14,35.13,35.13,35910.0
2021-06-09 14:15:00,35.13,35.14,35.13,35.13,18000.0,35.13,35.14,35.13,35.13,18000.0
2021-06-09 14:20:00,35.14,35.14,35.12,35.13,218955.0,35.14,35.14,35.12,35.13,218955.0
2021-06-09 14:25:00,35.14,35.15,35.14,35.14,19500.0,35.14,35.15,35.14,35.14,19500.0
2021-06-09 14:30:00,35.17,35.17,35.15,35.15,18000.0,35.17,35.17,35.15,35.15,18000.0
2021-06-09 14:35:00,35.15,35.17,35.13,35.17,19500.0,35.15,35.17,35.13,35.17,19500.0
2021-06-09 14:40:00,35.18,35.19,35.18,35.19,26670.0,35.18,35.19,35.18,35.19,26670.0
2021-06-09 14:45:00,35.23,35.23,35.18,35.18,28080.0,35.23,35.23,35.18,35.18,28080.0
2021-06-09 14:50:00,35.18,35.21,35.18,35.21,12000.0,35.18,35.21,35.18,35.21,12000.0
2021-06-09 14:55:00,35.21,35.24,35.21,35.24,30570.0,35.21,35.24,35.21,35.24,30570.0
2021-06-09 15:00:00,35.24,35.24,35.24,35.24,7500.0,35.24,35.24,35.24,35.24,7500.0
2021-06-09 15:05:00,35.22,35.23,35.22,35.22,12000.0,35.22,35.23,35.22,35.22,12000.0
2021-06-09 15:10:00,35.22,35.23,35.21,35.23,10500.0,35.22,35.23,35.21,35.23,10500.0
2021-06-09 15:15:00,35.23,35.23,35.21,35.21,13500.0,35.23,35.23,35.21,35.21,13500.0
2021-06-09 15:20:00,35.21,35.21,35.2,35.2,9000.0,35.21,35.21,35.2,35.2,9000.0
2021-06-09 15:25:00,35.2,35.21,35.2,35.2,10500.0,35.2,35.21,35.2,35.2,10500.0
2021-06-09 15:30:00,35.19,35.23,35.18,35.21,57045.0,35.19,35.23,35.18,35.21,57045.0
2021-06-09 15:35:00,35.22,35.24,35.22,35.22,32265.0,35.22,35.24,35.22,35.22,32265.0
2021-06-09 15:40:00,35.22,35.22,35.2,35.21,25230.0,35.22,35.22,35.2,35.21,25230.0
2021-06-09 15:45:00,35.19,35.2,35.19,35.2,34485.0,35.19,35.2,35.19,35.2,34485.0
2021-06-09 15:50:00,35.21,35.22,35.18,35.2,52500.0,35.21,35.22,35.18,35.2,52500.0
2021-06-09 15:55:00,35.19,35.23,35.17,35.22,191835.0,35.19,35.23,35.17,35.22,191835.0
2021-06-10 09:30:00,35.23,35.31,35.16,35.19,108450.0,35.23,35.31,35.16,35.19,108450.0
2021-06-10 09:35:00,35.33,35.37,35.33,35.34,28650.0,35.33,35.37,35.33,35.34,28650.0
2021-06-10 09:40:00,35.33,35.39,35.31,35.31,9000.0,35.33,35.39,35.31,35.31,9000.0
2021-06-10 09:45:00,35.26,35.26,35.18,35.19,18705.0,35.26,35.26,35.18,35.19,18705.0
2021-06-10 09:50:00,35.23,35.28,35.23,35.28,10500.0,35.23,35.28,35.23,35.28,10500.0
2021-06-10 09:55:00,35.26,35.29,35.22,35.29,25500.0,35.26,35.29,35.22,35.29,25500.0
2021-06-10 10:00:00,35.3,35.31,35.19,35.19,31785.0,35.3,35.31,35.19,35.19,31785.0
2021-06-10 10:05:00,35.2,35.25,35.2,35.23,68850.0,35.2,35.25,35.2,35.23,68850.0
2021-06-10 10:10:00,35.23,35.23,35.17,35.22,21000.0,35.23,35.23,35.17,35.22,21000.0
2021-06-10 10:15:00,35.24,35.28,35.2,35.21,23340.0,35.24,35.28,35.2,35.21,23340.0
2021-06-10 10:20:00,35.19,35.23,35.19,35.23,35400.0,35.19,35.23,35.19,35.23,35400.0
2021-06-10 10:25:00,35.23,35.23,35.13,35.13,22500.0,35.23,35.23,35.13,35.13,22500.0
2021-06-10 10:30:00,35.17,35.18,35.14,35.16,91170.0,35.17,35.18,35.14,35.16,91170.0
2021-06-10 10:35:00,35.17,35.22,35.17,35.17,40650.0,35.17,35.22,35.17,35.17,40650.0
2021-06-10 10:40:00,35.18,35.2,35.18,35.2,25500.0,35.18,35.2,35.18,35.2,25500.0
2021-06-10 10:45:00,35.21,35.22,35.17,35.18,34545.0,35.21,35.22,35.17,35.18,34545.0
2021-06-10 10:50:00,35.18,35.18,35.15,35.15,41325.0,35.18,35.18,35.15,35.15,41325.0
2021-06-10 10:55:00,35.11,35.16,35.1,35.14,21000.0,35.11,35.16,35.1,35.14,21000.0
2021-06-10 11:00:00,35.16,35.18,35.14,35.15,40500.0,35.16,35.18,35.14,35.15,40500.0
2021-06-10 11:05:00,35.15,35.15,35.13,35.15,18495.0,35.15,35.15,35.13,35.15,18495.0
2021-06-10 11:10:00,35.14,35.17,35.14,35.17,21000.0,35.14,35.17,35.14,35.17,21000.0
2021-06-10 11:15:00,35.17,35.19,35.17,35.18,37500.0,35.17,35.19,35.17,35.18,37500.0
2021-06-10 11:20:00,35.18,35.18,35.17,35.17,18000.0,35.18,35.18,35.17,35.17,18000.0
2021-06-10 11:25:00,35.16,35.18,35.15,35.17,15000.0,35.16,35.18,35.15,35.17,15000.0
2021-06-10 11:30:00,35.17,35.2,35.15,35.19,80985.0,35.17,35.2,35.15,35.19,80985.0
2021-06-10 11:35:00,35.2,35.2,35.2,35.2,3000.0,35.2,35.2,35.2,35.2,3000.0
2021-06-10 11:40:00,35.22,35.22,35.22,35.22,1500.0,35.22,35.22,35.22,35.22,1500.0
2021-06-10 11:45:00,35.23,35.23,35.22,35.22,6645.0,35.23,35.23,35.22,35.22,6645.0
2021-06-10 11:50:00,35.24,35.24,35.18,35.18,15000.0,35.24,35.24,35.18,35.18,15000.0
2021-06-10 11:55:00,35.2,35.2,35.19,35.19,6000.0,35.2,35.2,35.19,35.19,6000.0
2021-06-10 12:00:00,35.17,35.18,35.13,35.15,28500.0,35.17,35.18,35.13,35.15,28500.0
2021-06-10 12:05:00,35.18,35.22,35.17,35.21,29940.0,35.18,35.22,35.17,35.21,29940.0
2021-06-10 12:10:00,35.22,35.23,35.2,35.2,16575.0,35.22,35.23,35.2,35.2,16575.0
2021-06-10 12:15:00,35.2,35.21,35.2,35.21,18345.0,35.2,35.21,35.2,35.21,18345.0
2021-06-10 12:20:00,35.19,35.2,35.19,35.19,8775.0,35.19,35.2,35.19,35.19,8775.0
2021-06-10 12:25:00,35.2,35.2,35.17,35.17,64665.0,35.2,35.2,35.17,35.17,64665.0
2021-06-10 12:30:00,35.18,35.2,35.18,35.2,13500.0,35.18,35.2,35.18,35.2,13500.0
2021-06-10 12:35:00,35.2,35.22,35.19,35.22,7725.0,35.2,35.22,35.19,35.22,7725.0
2021-06-10 12:40:00,35.22,35.22,35.2,35.2,6975.0,35.22,35.22,35.2,35.2,6975.0
2021-06-10 12:45:00,35.2,35.2,35.16,35.16,25335.0,35.2,35.2,35.16,35.16,25335.0
2021-06-10 12:50:00,35.16,35.17,35.13,35.13,13500.0,35.16,35.17,35.13,35.13,13500.0
2021-06-10 12:55:00,35.15,35.18,35.15,35.18,29760.0,35.15,35.18,35.15,35.18,29760.0
2021-06-10 13:00:00,35.18,35.19,35.17,35.18,11940.0,35.18,35.19,35.17,35.18,11940.0
2021-06-10 13:05:00,35.18,35.19,35.17,35.19,6000.0,35.18,35.19,35.17,35.19,6000.0
2021-06-10 13:10:00,35.19,35.21,35.18,35.18,4500.0,35.19,35.21,35.18,35.18,4500.0
2021-06-10 13:15:00,35.19,35.2,35.14,35.14,12000.0,35.19,35.2,35.14,35.14,12000.0
2021-06-10 13:20:00,35.14,35.15,35.11,35.15,39000.0,35.14,35.15,35.11,35.15,39000.0
2021-06-10 13:25:00,35.15,35.15,35.13,35.13,28455.0,35.15,35.15,35.13,35.13,28455.0
2021-06-10 13:30:00,35.13,35.13,35.07,35.1,109500.0,35.13,35.13,35.07,35.1,109500.0
2021-06-10 13:35:00,35.09,35.1,35.08,35.1,28500.0,35.09,35.1,35.08,35.1,28500.0
2021-06-10 13:40:00,35.11,35.15,35.11,35.15,11295.0,35.11,35.15,35.11,35.15,11295.0
2021-06-10 13:45:00,35.15,35.18,35.14,35.17,21000.0,35.15,35.18,35.14,35.17,21000.0
2021-06-10 13:50:00,35.16,35.16,35.15,35.16,16500.0,35.16,35.16,35.15,35.16,16500.0
2021-06-10 13:55:00,35.17,35.18,35.17,35.18,16500.0,35.17,35.18,35.17,35.18,16500.0
2021-06-10 14:00:00,35.18,35.18,35.18,35.18,0.0,35.18,35.18,35.18,35.18,0.0
2021-06-10 14:05:00,35.18,35.18,35.15,35.17,16500.0,35.18,35.18,35.15,35.17,16500.0
2021-06-10 14:10:00,35.16,35.2,35.16,35.18,18000.0,35.16,35.2,35.16,35.18,18000.0
2021-06-10 14:15:00,35.17,35.17,35.14,35.14,3000.0,35.17,35.17,35.14,35.14,3000.0
2021-06-10 14:20:00,35.11,35.13,35.11,35.13,11220.0,35.11,35.13,35.11,35.13,11220.0
2021-06-10 14:25:00,35.14,35.14,35.13,35.13,14505.0,35.14,35.14,35.13,35.13,14505.0
2021-06-10 14:30:00,35.15,35.16,35.15,35.15,4500.0,35.15,35.16,35.15,35.15,4500.0
2021-06-10 14:35:00,35.15,35.17,35.11,35.14,54315.0,35.15,35.17,35.11,35.14,54315.0
2021-06-10 14:40:00,35.13,35.13,35.11,35.11,18150.0,35.13,35.13,35.11,35.11,18150.0
2021-06-10 14:45:00,35.11,35.13,35.1,35.13,6000.0,35.11,35.13,35.1,35.13,6000.0
2021-06-10 14:50:00,35.14,35.14,35.12,35.12,12000.0,35.14,35.14,35.12,35.12,12000.0
2021-06-10 14:55:00,35.11,35.13,35.11,35.13,22500.0,35.11,35.13,35.11,35.13,22500.0
2021-06-10 15:00:00,35.11,35.11,35.1,35.1,9000.0,35.11,35.11,35.1,35.1,9000.0
2021-06-10 15:05:00,35.11,35.15,35.11,35.14,39030.0,35.11,35.15,35.11,35.14,39030.0
2021-06-10 15:10:00,35.13,35.14,35.11,35.12,10500.0,35.13,35.14,35.11,35.12,10500.0
2021-06-10 15:15:00,35.14,35.14,35.13,35.13,10500.0,35.14,35.14,35.13,35.13,10500.0
2021-06-10 15:20:00,35.14,35.14,35.13,35.13,14835.0,35.14,35.14,35.13,35.13,14835.0
2021-06-10 15:25:00,35.13,35.16,35.12,35.16,45225.0,35.13,35.16,35.12,35.16,45225.0
2021-06-10 15:30:00,35.16,35.18,35.15,35.17,54750.0,35.16,35.18,35.15,35.17,54750.0
2021-06-10 15:35:00,35.16,35.18,35.16,35.17,26895.0,35.16,35.18,35.16,35.17,26895.0
2021-06-10 15:40:00,35.17,35.17,35.15,35.15,28500.0,35.17,35.17,35.15,35.15,28500.0
2021-06-10 15:45:00,35.15,35.17,35.14,35.16,55740.0,35.15,35.17,35.14,35.16,55740.0
2021-06-10 15:50:00,35.17,35.19,35.17,35.17,50025.0,35.17,35.19,35.17,35.17,50025.0
2021-06-10 15:55:00,35.18,35.21,35.17,35.18,155640.0,35.18,35.21,35.17,35.18,155640.0
2021-06-11 09:30:00,35.31,35.31,35.2,35.31,64200.0,35.31,35.31,35.2,35.31,64200.0
2021-06-11 09:35:00,35.37,35.37,35.37,35.37,1500.0,35.37,35.37,35.37,35.37,1500.0
2021-06-11 09:40:00,35.35,35.4,35.34,35.37,43590.0,35.35,35.4,35.34,35.37,43590.0
2021-06-11 09:45:00,35.35,35.37,35.34,35.34,19500.0,35.35,35.37,35.34,35.34,19500.0
2021-06-11 09:50:00,35.35,35.38,35.34,35.34,31515.0,35.35,35.38,35.34,35.34,31515.0
2021-06-11 09:55:00,35.36,35.37,35.34,35.34,7980.0,35.36,35.37,35.34,35.34,7980.0
2021-06-11 10:00:00,35.38,35.4,35.34,35.35,25350.0,35.38,35.4,35.34,35.35,25350.0
2021-06-11 10:05:00,35.37,35.37,35.33,35.34,17340.0,35.37,35.37,35.33,35.34,17340.0
2021-06-11 10:10:00,35.33,35.33,35.31,35.31,14055.0,35.33,35.33,35.31,35.31,14055.0
2021-06-11 10:15:00,35.32,35.36,35.32,35.34,13500.0,35.32,35.36,35.32,35.34,13500.0
2021-06-11 10:20:00,35.32,35.32,35.3,35.31,7500.0,35.32,35.32,35.3,35.31,7500.0
2021-06-11 10:25:00,35.33,35.35,35.29,35.31,41085.0,35.33,35.35,35.29,35.31,41085.0
2021-06-11 10:30:00,35.32,35.35,35.31,35.34,12435.0,35.32,35.35,35.31,35.34,12435.0
2021-06-11 10:35:00,35.34,35.34,35.31,35.33,24375.0,35.34,35.34,35.31,35.33,24375.0
2021-06-11 10:40:00,35.34,35.35,35.33,35.34,10050.0,35.34,35.35,35.33,35.34,10050.0
2021-06-11 10:45:00,35.37,35.43,35.37,35.41,40830.0,35.37,35.43,35.37,35.41,40830.0
2021-06-11 10:50:00,35.42,35.44,35.4,35.44,26850.0,35.42,35.44,35.4,35.44,26850.0
2021-06-11 10:55:00,35.46,35.49,35.46,35.46,16725.0,35.46,35.49,35.46,35.46,16725.0
2021-06-11 11:00:00,35.46,35.51,35.46,35.51,32010.0,35.46,35.51,35.46,35.51,32010.0
2021-06-11 11:05:00,35.53,35.54,35.51,35.51,27930.0,35.53,35.54,35.51,35.51,27930.0
2021-06-11 11:10:00,35.5,35.5,35.47,35.47,10530.0,35.5,35.5,35.47,35.47,10530.0
2021-06-11 11:15:00,35.48,35.48,35.47,35.48,14625.0,35.48,35.48,35.47,35.48,14625.0
2021-06-11 11:20:00,35.47,35.47,35.47,35.47,4500.0,35.47,35.47,35.47,35.47,4500.0
2021-06-11 11:25:00,35.46,35.49,35.46,35.46,18255.0,35.46,35.49,35.46,35.46,18255.0
2021-06-11 11:30:00,35.47,35.47,35.45,35.46,10500.0,35.47,35.47,35.45,35.46,10500.0
2021-06-11 11:35:00,35.45,35.46,35.44,35.46,9000.0,35.45,35.46,35.44,35.46,9000.0
2021-06-11 11:40:00,35.46,35.5,35.46,35.49,52890.0,35.46,35.5,35.46,35.49,52890.0
2021-06-11 11:45:00,35.49,35.49,35.48,35.49,12645.0,35.49,35.49,35.48,35.49,12645.0
2021-06-11 11:50:00,35.49,35.51,35.48,35.51,13500.0,35.49,35.51,35.48,35.51,13500.0
2021-06-11 11:55:00,35.52,35.52,35.5,35.5,4500.0,35.52,35.52,35.5,35.5,4500.0
2021-06-11 12:00:00,35.49,35.49,35.49,35.49,6000.0,35.49,35.49,35.49,35.49,6000.0
2021-06-11 12:05:00,35.5,35.5,35.43,35.43,15000.0,35.5,35.5,35.43,35.43,15000.0
2021-06-11 12:10:00,35.43,35.44,35.41,35.43,12495.0,35.43,35.44,35.41,35.43,12495.0
2021-06-11 12:15:00,35.44,35.44,35.42,35.42,40155.0,35.44,35.44,35.42,35.42,40155.0
2021-06-11 12:20:00,35.43,35.44,35.42,35.43,22500.0,35.43,35.44,35.42,35.43,22500.0
2021-06-11 12:25:00,35.41,35.41,35.41,35.41,1500.0,35.41,35.41,35.41,35.41,1500.0
2021-06-11 12:30:00,35.46,35.46,35.42,35.42,11040.0,35.46,35.46,35.42,35.42,11040.0
2021-06-11 12:35:00,35.42,35.43,35.39,35.41,18165.0,35.42,35.43,35.39,35.41,18165.0
2021-06-11 12:40:00,35.42,35.43,35.42,35.43,7035.0,35.42,35.43,35.42,35.43,7035.0
2021-06-11 12:45:00,35.44,35.46,35.44,35.46,4500.0,35.44,35.46,35.44,35.46,4500.0
2021-06-11 12:50:00,35.46,35.51,35.46,35.51,67890.0,35.46,35.51,35.46,35.51,67890.0
2021-06-11 12:55:00,35.49,35.52,35.48,35.5,85260.0,35.49,35.52,35.48,35.5,85260.0
2021-06-11 13:00:00,35.5,35.54,35.49,35.54,37680.0,35.5,35.54,35.49,35.54,37680.0
2021-06-11 13:05:00,35.56,35.57,35.54,35.56,41655.0,35.56,35.57,35.54,35.56,41655.0
2021-06-11 13:10:00,35.57,35.59,35.57,35.59,18000.0,35.57,35.59,35.57,35.59,18000.0
2021-06-11 13:15:00,35.59,35.6,35.56,35.6,36000.0,35.59,35.6,35.56,35.6,36000.0
2021-06-11 13:20:00,35.59,35.6,35.58,35.59,24180.0,35.59,35.6,35.58,35.59,24180.0
2021-06-11 13:25:00,35.58,35.58,35.56,35.57,33000.0,35.58,35.58,35.56,35.57,33000.0
2021-06-11 13:30:00,35.58,35.58,35.56,35.57,36435.0,35.58,35.58,35.56,35.57,36435.0
2021-06-11 13:35:00,35.56,35.6,35.56,35.58,21000.0,35.56,35.6,35.56,35.58,21000.0
2021-06-11 13:40:00,35.6,35.6,35.59,35.59,21240.0,35.6,35.6,35.59,35.59,21240.0
2021-06-11 13:45:00,35.6,35.62,35.6,35.61,6000.0,35.6,35.62,35.6,35.61,6000.0
2021-06-11 13:50:00,35.62,35.62,35.61,35.61,9000.0,35.62,35.62,35.61,35.61,9000.0
2021-06-11 13:55:00,35.61,35.61,35.6,35.6,12000.0,35.61,35.61,35.6,35.6,12000.0
2021-06-11 14:00:00,35.61,35.62,35.59,35.61,39060.0,35.61,35.62,35.59,35.61,39060.0
2021-06-11 14:05:00,35.6,35.62,35.6,35.61,22500.0,35.6,35.62,35.6,35.61,22500.0
2021-06-11 14:10:00,35.64,35.65,35.64,35.64,12060.0,35.64,35.65,35.64,35.64,12060.0
2021-06-11 14:15:00,35.63,35.63,35.59,35.62,25500.0,35.63,35.63,35.59,35.62,25500.0
2021-06-11 14:20:00,35.63,35.65,35.63,35.64,23040.0,35.63,35.65,35.63,35.64,23040.0
2021-06-11 14:25:00,35.64,35.64,35.63,35.63,4500.0,35.64,35.64,35.63,35.63,4500.0
2021-06-11 14:30:00,35.63,35.64,35.63,35.63,6000.0,35.63,35.64,35.63,35.63,6000.0
2021-06-11 14:35:00,35.63,35.63,35.62,35.62,34875.0,35.63,35.63,35.62,35.62,34875.0
2021-06-11 14:40:00,35.63,35.63,35.6,35.6,12000.0,35.63,35.63,35.6,35.6,12000.0
2021-06-11 14:45:00,35.6,35.63,35.6,35.62,18000.0,35.6,35.63,35.6,35.62,18000.0
2021-06-11 14:50:00,35.62,35.62,35.59,35.6,23145.0,35.62,35.62,35.59,35.6,23145.0
2021-06-11 14:55:00,35.61,35.64,35.61,35.63,15000.0,35.61,35.64,35.61,35.63,15000.0
2021-06-11 15:00:00,35.64,35.66,35.61,35.62,84915.0,35.64,35.66,35.61,35.62,84915.0
2021-06-11 15:05:00,35.62,35.63,35.62,35.63,9000.0,35.62,35.63,35.62,35.63,9000.0
2021-06-11 15:10:00,35.64,35.67,35.64,35.67,23730.0,35.64,35.67,35.64,35.67,23730.0
2021-06-11 15:15:00,35.67,35.67,35.65,35.67,25665.0,35.67,35.67,35.65,35.67,25665.0
2021-06-11 15:20:00,35.65,35.65,35.62,35.62,19500.0,35.65,35.65,35.62,35.62,19500.0
2021-06-11 15:25:00,35.62,35.67,35.61,35.67,203595.0,35.62,35.67,35.61,35.67,203595.0
2021-06-11 15:30:00,35.66,35.69,35.63,35.69,107520.0,35.66,35.69,35.63,35.69,107520.0
2021-06-11 15:35:00,35.68,35.69,35.67,35.67,110580.0,35.68,35.69,35.67,35.67,110580.0
2021-06-11 15:40:00,35.67,35.68,35.64,35.66,339195.0,35.67,35.68,35.64,35.66,339195.0
2021-06-11 15:45:00,35.66,35.67,35.62,35.64,309375.0,35.66,35.67,35.62,35.64,309375.0
2021-06-11 15:50:00,35.66,35.68,35.6,35.63,115920.0,35.66,35.68,35.6,35.63,115920.0
2021-06-11 15:55:00,35.62,35.66,35.58,35.65,260730.0,35.62,35.66,35.58,35.65,260730.0
2021-06-14 09:30:00,35.6,35.62,35.47,35.55,112650.0,35.6,35.62,35.47,35.55,112650.0
2021-06-14 09:35:00,35.56,35.57,35.52,35.53,42150.0,35.56,35.57,35.52,35.53,42150.0
2021-06-14 09:40:00,35.54,35.56,35.46,35.46,27540.0,35.54,35.56,35.46,35.46,27540.0
2021-06-14 09:45:00,35.49,35.51,35.43,35.43,52500.0,35.49,35.51,35.43,35.43,52500.0
2021-06-14 09:50:00,35.4,35.46,35.4,35.44,22500.0,35.4,35.46,35.4,35.44,22500.0
2021-06-14 09:55:00,35.48,35.5,35.4,35.4,59805.0,35.48,35.5,35.4,35.4,59805.0
2021-06-14 10:00:00,35.43,35.53,35.42,35.53,39450.0,35.43,35.53,35.42,35.53,39450.0
2021-06-14 10:05:00,35.5,35.51,35.45,35.45,25500.0,35.5,35.51,35.45,35.45,25500.0
2021-06-14 10:10:00,35.44,35.47,35.42,35.47,46065.0,35.44,35.47,35.42,35.47,46065.0
2021-06-14 10:15:00,35.45,35.49,35.43,35.49,18000.0,35.45,35.49,35.43,35.49,18000.0
2021-06-14 10:20:00,35.48,35.51,35.47,35.47,34500.0,35.48,35.51,35.47,35.47,34500.0
2021-06-14 10:25:00,35.47,35.48,35.46,35.47,42405.0,35.47,35.48,35.46,35.47,42405.0
2021-06-14 10:30:00,35.48,35.5,35.48,35.49,37320.0,35.48,35.5,35.48,35.49,37320.0
2021-06-14 10:35:00,35.49,35.51,35.49,35.51,19500.0,35.49,35.51,35.49,35.51,19500.0
2021-06-14 10:40:00,35.51,35.53,35.5,35.51,25500.0,35.51,35.53,35.5,35.51,25500.0
2021-06-14 10:45:00,35.52,35.52,35.5,35.51,21000.0,35.52,35.52,35.5,35.51,21000.0
2021-06-14 10:50:00,35.49,35.51,35.48,35.49,29055.0,35.49,35.51,35.48,35.49,29055.0
2021-06-14 10:55:00,35.49,35.49,35.47,35.48,12000.0,35.49,35.49,35.47,35.48,12000.0
2021-06-14 11:00:00,35.48,35.5,35.47,35.5,34500.0,35.48,35.5,35.47,35.5,34500.0
2021-06-14 11:05:00,35.5,35.5,35.43,35.45,34500.0,35.5,35.5,35.43,35.45,34500.0
2021-06-14 11:10:00,35.4,35.4,35.38,35.38,12000.0,35.4,35.4,35.38,35.38,12000.0
2021-06-14 11:15:00,35.35,35.36,35.33,35.33,16500.0,35.35,35.36,35.33,35.33,16500.0
2021-06-14 11:20:00,35.33,35.33,35.28,35.28,21000.0,35.33,35.33,35.28,35.28,21000.0
2021-06-14 11:25:00,35.26,35.28,35.26,35.28,6000.0,35.26,35.28,35.26,35.28,6000.0
2021-06-14 11:30:00,35.28,35.32,35.27,35.32,26400.0,35.28,35.32,35.27,35.32,26400.0
2021-06-14 11:35:00,35.33,35.35,35.31,35.31,28500.0,35.33,35.35,35.31,35.31,28500.0
2021-06-14 11:40:00,35.32,35.32,35.25,35.25,64500.0,35.32,35.32,35.25,35.25,64500.0
2021-06-14 11:45:00,35.25,35.31,35.25,35.31,91125.0,35.25,35.31,35.25,35.31,91125.0
2021-06-14 11:50:00,35.31,35.31,35.26,35.26,15000.0,35.31,35.31,35.26,35.26,15000.0
2021-06-14 11:55:00,35.25,35.25,35.21,35.21,16500.0,35.25,35.25,35.21,35.21,16500.0
2021-06-14 12:00:00,35.23,35.25,35.22,35.25,13500.0,35.23,35.25,35.22,35.25,13500.0
2021-06-14 12:05:00,35.24,35.25,35.24,35.24,16500.0,35.24,35.25,35.24,35.24,16500.0
2021-06-14 12:10:00,35.24,35.27,35.22,35.25,39480.0,35.24,35.27,35.22,35.25,39480.0
2021-06-14 12:15:00,35.26,35.26,35.25,35.26,3000.0,35.26,35.26,35.25,35.26,3000.0
2021-06-14 12:20:00,35.26,35.27,35.24,35.27,27000.0,35.26,35.27,35.24,35.27,27000.0
2021-06-14 12:25:00,35.26,35.28,35.24,35.28,18000.0,35.26,35.28,35.24,35.28,18000.0
2021-06-14 12:30:00,35.28,35.29,35.24,35.24,38250.0,35.28,35.29,35.24,35.24,38250.0
2021-06-14 12:35:00,35.25,35.25,35.24,35.25,27000.0,35.25,35.25,35.24,35.25,27000.0
2021-06-14 12:40:00,35.25,35.29,35.25,35.29,28770.0,35.25,35.29,35.25,35.29,28770.0
2021-06-14 12:45:00,35.29,35.31,35.29,35.31,6000.0,35.29,35.31,35.29,35.31,6000.0
2021-06-14 12:50:00,35.3,35.3,35.29,35.29,12000.0,35.3,35.3,35.29,35.29,12000.0
2021-06-14 12:55:00,35.29,35.31,35.29,35.29,13500.0,35.29,35.31,35.29,35.29,13500.0
2021-06-14 13:00:00,35.29,35.3,35.29,35.29,15000.0,35.29,35.3,35.29,35.29,15000.0
2021-06-14 13:05:00,35.29,35.29,35.29,35.29,4500.0,35.29,35.29,35.29,35.29,4500.0
2021-06-14 13:10:00,35.29,35.29,35.26,35.27,33075.0,35.29,35.29,35.26,35.27,33075.0
2021-06-14 13:15:00,35.27,35.27,35.24,35.24,19515.0,35.27,35.27,35.24,35.24,19515.0
2021-06-14 13:20:00,35.23,35.24,35.22,35.24,14355.0,35.23,35.24,35.22,35.24,14355.0
2021-06-14 13:25:00,35.24,35.24,35.24,35.24,3000.0,35.24,35.24,35.24,35.24,3000.0
2021-06-14 13:30:00,35.23,35.25,35.23,35.25,22500.0,35.23,35.25,35.23,35.25,22500.0
2021-06-14 13:35:00,35.24,35.24,35.23,35.24,13650.0,35.24,35.24,35.23,35.24,13650.0
2021-06-14 13:40:00,35.25,35.25,35.22,35.23,16500.0,35.25,35.25,35.22,35.23,16500.0
2021-06-14 13:45:00,35.23,35.24,35.23,35.23,10965.0,35.23,35.24,35.23,35.23,10965.0
2021-06-14 13:50:00,35.24,35.24,35.21,35.21,24000.0,35.24,35.24,35.21,35.21,24000.0
2021-06-14 13:55:00,35.2,35.2,35.16,35.16,9150.0,35.2,35.2,35.16,35.16,9150.0
2021-06-14 14:00:00,35.15,35.17,35.13,35.17,51000.0,35.15,35.17,35.13,35.17,51000.0
2021-06-14 14:05:00,35.15,35.16,35.14,35.14,22500.0,35.15,35.16,35.14,35.14,22500.0
2021-06-14 14:10:00,35.17,35.17,35.14,35.15,22500.0,35.17,35.17,35.14,35.15,22500.0
2021-06-14 14:15:00,35.15,35.19,35.14,35.19,36705.0,35.15,35.19,35.14,35.19,36705.0
2021-06-14 14:20:00,35.18,35.22,35.17,35.22,47325.0,35.18,35.22,35.17,35.22,47325.0
2021-06-14 14:25:00,35.21,35.24,35.21,35.23,34500.0,35.21,35.24,35.21,35.23,34500.0
2021-06-14 14:30:00,35.23,35.24,35.23,35.24,18000.0,35.23,35.24,35.23,35.24,18000.0
2021-06-14 14:35:00,35.23,35.23,35.21,35.21,28290.0,35.23,35.23,35.21,35.21,28290.0
2021-06-14 14:40:00,35.22,35.22,35.21,35.21,18000.0,35.22,35.22,35.21,35.21,18000.0
2021-06-14 14:45:00,35.2,35.26,35.2,35.26,18000.0,35.2,35.26,35.2,35.26,18000.0
2021-06-14 14:50:00,35.26,35.26,35.24,35.25,17175.0,35.26,35.26,35.24,35.25,17175.0
2021-06-14 14:55:00,35.25,35.28,35.25,35.26,13500.0,35.25,35.28,35.25,35.26,13500.0
2021-06-14 15:00:00,35.29,35.33,35.29,35.32,34350.0,35.29,35.33,35.29,35.32,34350.0
2021-06-14 15:05:00,35.33,35.34,35.31,35.31,70110.0,35.33,35.34,35.31,35.31,70110.0
2021-06-14 15:10:00,35.31,35.32,35.31,35.31,32250.0,35.31,35.32,35.31,35.31,32250.0
2021-06-14 15:15:00,35.31,35.33,35.31,35.31,29040.0,35.31,35.33,35.31,35.31,29040.0
2021-06-14 15:20:00,35.31,35.33,35.31,35.32,19620.0,35.31,35.33,35.31,35.32,19620.0
2021-06-14 15:25:00,35.32,35.32,35.3,35.31,55065.0,35.32,35.32,35.3,35.31,55065.0
2021-06-14 15:30:00,35.3,35.36,35.3,35.36,53535.0,35.3,35.36,35.3,35.36,53535.0
2021-06-14 15:35:00,35.36,35.4,35.35,35.4,22995.0,35.36,35.4,35.35,35.4,22995.0
2021-06-14 15:40:00,35.4,35.41,35.39,35.39,33300.0,35.4,35.41,35.39,35.39,33300.0
2021-06-14 15:45:00,35.39,35.45,35.39,35.45,50070.0,35.39,35.45,35.39,35.45,50070.0
2021-06-14 15:50:00,35.46,35.5,35.46,35.47,99540.0,35.46,35.5,35.46,35.47,99540.0
2021-06-14 15:55:00,35.46,35.52,35.46,35.52,170430.0,35.46,35.52,35.46,35.52,170430.0
2021-06-15 09:30:00,35.59,35.59,35.39,35.51,100800.0,35.59,35.59,35.39,35.51,100800.0
2021-06-15 09:35:00,35.55,35.55,35.47,35.47,31080.0,35.55,35.55,35.47,35.47,31080.0
2021-06-15 09:40:00,35.46,35.46,35.4,35.4,16590.0,35.46,35.46,35.4,35.4,16590.0
2021-06-15 09:45:00,35.38,35.39,35.28,35.33,25500.0,35.38,35.39,35.28,35.33,25500.0
2021-06-15 09:50:00,35.32,35.35,35.32,35.33,51000.0,35.32,35.35,35.32,35.33,51000.0
2021-06-15 09:55:00,35.32,35.37,35.32,35.37,25785.0,35.32,35.37,35.32,35.37,25785.0
2021-06-15 10:00:00,35.39,35.43,35.39,35.43,15000.0,35.39,35.43,35.39,35.43,15000.0
2021-06-15 10:05:00,35.43,35.55,35.43,35.53,42045.0,35.43,35.55,35.43,35.53,42045.0
2021-06-15 10:10:00,35.51,35.54,35.48,35.5,47100.0,35.51,35.54,35.48,35.5,47100.0
2021-06-15 10:15:00,35.49,35.53,35.49,35.52,22500.0,35.49,35.53,35.49,35.52,22500.0
2021-06-15 10:20:00,35.5,35.53,35.49,35.53,18000.0,35.5,35.53,35.49,35.53,18000.0
2021-06-15 10:25:00,35.57,35.59,35.56,35.59,9000.0,35.57,35.59,35.56,35.59,9000.0
2021-06-15 10:30:00,35.61,35.61,35.57,35.57,9195.0,35.61,35.61,35.57,35.57,9195.0
2021-06-15 10:35:00,35.57,35.57,35.53,35.53,20100.0,35.57,35.57,35.53,35.53,20100.0
2021-06-15 10:40:00,35.54,35.55,35.54,35.55,13095.0,35.54,35.55,35.54,35.55,13095.0
2021-06-15 10:45:00,35.53,35.53,35.51,35.51,15885.0,35.53,35.53,35.51,35.51,15885.0
2021-06-15 10:50:00,35.49,35.53,35.49,35.52,25785.0,35.49,35.53,35.49,35.52,25785.0
2021-06-15 10:55:00,35.54,35.55,35.52,35.53,27705.0,35.54,35.55,35.52,35.53,27705.0
2021-06-15 11:00:00,35.52,35.54,35.52,35.54,12000.0,35.52,35.54,35.52,35.54,12000.0
2021-06-15 11:05:00,35.55,35.55,35.52,35.52,10485.0,35.55,35.55,35.52,35.52,10485.0
2021-06-15 11:10:00,35.52,35.52,35.51,35.51,15795.0,35.52,35.52,35.51,35.51,15795.0
2021-06-15 11:15:00,35.51,35.51,35.5,35.5,4500.0,35.51,35.51,35.5,35.5,4500.0
2021-06-15 11:20:00,35.52,35.53,35.52,35.52,9000.0,35.52,35.53,35.52,35.52,9000.0
2021-06-15 11:25:00,35.52,35.52,35.51,35.51,4500.0,35.52,35.52,35.51,35.51,4500.0
2021-06-15 11:30:00,35.52,35.52,35.51,35.51,13500.0,35.52,35.52,35.51,35.51,13500.0
2021-06-15 11:35:00,35.51,35.53,35.51,35.53,12060.0,35.51,35.53,35.51,35.53,12060.0
2021-06-15 11:40:00,35.55,35.56,35.55,35.55,13500.0,35.55,35.56,35.55,35.55,13500.0
2021-06-15 11:45:00,35.54,35.54,35.54,35.54,1500.0,35.54,35.54,35.54,35.54,1500.0
2021-06-15 11:50:00,35.55,35.55,35.51,35.52,18000.0,35.55,35.55,35.51,35.52,18000.0
2021-06-15 11:55:00,35.55,35.55,35.52,35.52,34410.0,35.55,35.55,35.52,35.52,34410.0
2021-06-15 12:00:00,35.51,35.51,35.47,35.48,19500.0,35.51,35.51,35.47,35.48,19500.0
2021-06-15 12:05:00,35.49,35.51,35.49,35.5,15645.0,35.49,35.51,35.49,35.5,15645.0
2021-06-15 12:10:00,35.49,35.5,35.48,35.5,7500.0,35.49,35.5,35.48,35.5,7500.0
2021-06-15 12:15:00,35.49,35.5,35.49,35.5,9000.0,35.49,35.5,35.49,35.5,9000.0
2021-06-15 12:20:00,35.51,35.52,35.51,35.52,6000.0,35.51,35.52,35.51,35.52,6000.0
2021-06-15 12:25:00,35.53,35.55,35.53,35.55,6000.0,35.53,35.55,35.53,35.55,6000.0
2021-06-15 12:30:00,35.54,35.55,35.5,35.5,24000.0,35.54,35.55,35.5,35.5,24000.0
2021-06-15 12:35:00,35.5,35.52,35.5,35.52,12000.0,35.5,35.52,35.5,35.52,12000.0
2021-06-15 12:40:00,35.54,35.58,35.54,35.56,13500.0,35.54,35.58,35.54,35.56,13500.0
2021-06-15 12:45:00,35.58,35.59,35.58,35.58,6240.0,35.58,35.59,35.58,35.58,6240.0
2021-06-15 12:50:00,35.56,35.56,35.53,35.54,16500.0,35.56,35.56,35.53,35.54,16500.0
2021-06-15 12:55:00,35.56,35.58,35.55,35.58,25755.0,35.56,35.58,35.55,35.58,25755.0
2021-06-15 13:00:00,35.58,35.58,35.53,35.56,12000.0,35.58,35.58,35.53,35.56,12000.0
2021-06-15 13:05:00,35.58,35.58,35.55,35.58,7500.0,35.58,35.58,35.55,35.58,7500.0
2021-06-15 13:10:00,35.57,35.57,35.53,35.53,15000.0,35.57,35.57,35.53,35.53,15000.0
2021-06-15 13:15:00,35.54,35.6,35.53,35.6,24435.0,35.54,35.6,35.53,35.6,24435.0
2021-06-15 13:20:00,35.56,35.58,35.56,35.58,4500.0,35.56,35.58,35.56,35.58,4500.0
2021-06-15 13:25:00,35.57,35.59,35.57,35.58,14205.0,35.57,35.59,35.57,35.58,14205.0
2021-06-15 13:30:00,35.58,35.59,35.58,35.58,6000.0,35.58,35.59,35.58,35.58,6000.0
2021-06-15 13:35:00,35.59,35.62,35.59,35.59,28500.0,35.59,35.62,35.59,35.59,28500.0
2021-06-15 13:40:00,35.6,35.6,35.59,35.6,6210.0,35.6,35.6,35.59,35.6,6210.0
2021-06-15 13:45:00,35.6,35.63,35.59,35.62,17955.0,35.6,35.63,35.59,35.62,17955.0
2021-06-15 13:50:00,35.67,35.68,35.66,35.66,38760.0,35.67,35.68,35.66,35.66,38760.0
2021-06-15 13:55:00,35.67,35.68,35.65,35.65,13020.0,35.67,35.68,35.65,35.65,13020.0
2021-06-15 14:00:00,35.65,35.67,35.65,35.65,14655.0,35.65,35.67,35.65,35.65,14655.0
2021-06-15 14:05:00,35.66,35.67,35.66,35.66,18000.0,35.66,35.67,35.66,35.66,18000.0
2021-06-15 14:10:00,35.65,35.65,35.65,35.65,7500.0,35.65,35.65,35.65,35.65,7500.0
2021-06-15 14:15:00,35.65,35.65,35.64,35.64,10500.0,35.65,35.65,35.64,35.64,10500.0
2021-06-15 14:20:00,35.65,35.65,35.65,35.65,1500.0,35.65,35.65,35.65,35.65,1500.0
2021-06-15 14:25:00,35.65,35.66,35.64,35.66,24015.0,35.65,35.66,35.64,35.66,24015.0
2021-06-15 14:30:00,35.66,35.66,35.65,35.66,16500.0,35.66,35.66,35.65,35.66,16500.0
2021-06-15 14:35:00,35.66,35.66,35.65,35.65,12000.0,35.66,35.66,35.65,35.65,12000.0
2021-06-15 14:40:00,35.64,35.65,35.64,35.65,9000.0,35.64,35.65,35.64,35.65,9000.0
2021-06-15 14:45:00,35.66,35.68,35.66,35.66,28575.0,35.66,35.68,35.66,35.66,28575.0
2021-06-15 14:50:00,35.67,35.67,35.67,35.67,1500.0,35.67,35.67,35.67,35.67,1500.0
2021-06-15 14:55:00,35.67,35.68,35.67,35.68,9000.0,35.67,35.68,35.67,35.68,9000.0
2021-06-15 15:00:00,35.67,35.67,35.65,35.65,13500.0,35.67,35.67,35.65,35.65,13500.0
2021-06-15 15:05:00,35.66,35.66,35.66,35.66,18870.0,35.66,35.66,35.66,35.66,18870.0
2021-06-15 15:10:00,35.67,35.68,35.67,35.68,3000.0,35.67,35.68,35.67,35.68,3000.0
2021-06-15 15:15:00,35.71,35.71,35.69,35.7,12000.0,35.71,35.71,35.69,35.7,12000.0
2021-06-15 15:20:00,35.67,35.7,35.67,35.7,24255.0,35.67,35.7,35.67,35.7,24255.0
2021-06-15 15:25:00,35.69,35.69,35.65,35.67,37500.0,35.69,35.69,35.65,35.67,37500.0
2021-06-15 15:30:00,35.66,35.68,35.66,35.68,37500.0,35.66,35.68,35.66,35.68,37500.0
2021-06-15 15:35:00,35.67,35.69,35.67,35.69,49710.0,35.67,35.69,35.67,35.69,49710.0
2021-06-15 15:40:00,35.68,35.69,35.67,35.69,42570.0,35.68,35.69,35.67,35.69,42570.0
2021-06-15 15:45:00,35.68,35.72,35.67,35.72,30000.0,35.68,35.72,35.67,35.72,30000.0
2021-06-15 15:50:00,35.72,35.8,35.64,35.69,195450.0,35.72,35.8,35.64,35.69,195450.0
2021-06-15 15:55:00,35.67,35.69,35.63,35.65,337305.0,35.67,35.69,35.63,35.65,337305.0
2021-06-16 09:30:00,35.81,35.81,35.67,35.67,54525.0,35.81,35.81,35.67,35.67,54525.0
2021-06-16 09:35:00,35.7,35.7,35.61,35.64,43500.0,35.7,35.7,35.61,35.64,43500.0
2021-06-16 09:40:00,35.62,35.63,35.56,35.57,25500.0,35.62,35.63,35.56,35.57,25500.0
2021-06-16 09:45:00,35.55,35.55,35.44,35.44,19500.0,35.55,35.55,35.44,35.44,19500.0
2021-06-16 09:50:00,35.48,35.52,35.46,35.52,67560.0,35.48,35.52,35.46,35.52,67560.0
2021-06-16 09:55:00,35.52,35.63,35.52,35.59,28500.0,35.52,35.63,35.52,35.59,28500.0
2021-06-16 10:00:00,35.61,35.7,35.59,35.7,18435.0,35.61,35.7,35.59,35.7,18435.0
2021-06-16 10:05:00,35.7,35.7,35.61,35.61,33000.0,35.7,35.7,35.61,35.61,33000.0
2021-06-16 10:10:00,35.62,35.62,35.52,35.53,24000.0,35.62,35.62,35.52,35.53,24000.0
2021-06-16 10:15:00,35.54,35.6,35.53,35.59,88530.0,35.54,35.6,35.53,35.59,88530.0
2021-06-16 10:20:00,35.59,35.62,35.58,35.61,22575.0,35.59,35.62,35.58,35.61,22575.0
2021-06-16 10:25:00,35.62,35.62,35.59,35.61,12000.0,35.62,35.62,35.59,35.61,12000.0
2021-06-16 10:30:00,35.61,35.65,35.6,35.64,33090.0,35.61,35.65,35.6,35.64,33090.0
2021-06-16 10:35:00,35.68,35.68,35.62,35.63,12000.0,35.68,35.68,35.62,35.63,12000.0
2021-06-16 10:40:00,35.62,35.65,35.62,35.65,15285.0,35.62,35.65,35.62,35.65,15285.0
2021-06-16 10:45:00,35.64,35.7,35.63,35.63,37395.0,35.64,35.7,35.63,35.63,37395.0
2021-06-16 10:50:00,35.62,35.64,35.61,35.64,18990.0,35.62,35.64,35.61,35.64,18990.0
2021-06-16 10:55:00,35.62,35.67,35.62,35.67,18000.0,35.62,35.67,35.62,35.67,18000.0
2021-06-16 11:00:00,35.65,35.68,35.62,35.62,49500.0,35.65,35.68,35.62,35.62,49500.0
2021-06-16 11:05:00,35.61,35.67,35.61,35.66,10605.0,35.61,35.67,35.61,35.66,10605.0
2021-06-16 11:10:00,35.66,35.71,35.66,35.69,97500.0,35.66,35.71,35.66,35.69,97500.0
2021-06-16 11:15:00,35.68,35.73,35.68,35.73,33165.0,35.68,35.73,35.68,35.73,33165.0
2021-06-16 11:20:00,35.75,35.75,35.7,35.72,42165.0,35.75,35.75,35.7,35.72,42165.0
2021-06-16 11:25:00,35.73,35.76,35.73,35.76,4500.0,35.73,35.76,35.73,35.76,4500.0
2021-06-16 11:30:00,35.75,35.75,35.7,35.71,20940.0,35.75,35.75,35.7,35.71,20940.0
2021-06-16 11:35:00,35.7,35.7,35.68,35.68,12000.0,35.7,35.7,35.68,35.68,12000.0
2021-06-16 11:40:00,35.68,35.69,35.66,35.68,22545.0,35.68,35.69,35.66,35.68,22545.0
2021-06-16 11:45:00,35.67,35.72,35.66,35.69,29490.0,35.67,35.72,35.66,35.69,29490.0
2021-06-16 11:50:00,35.69,35.71,35.68,35.68,45435.0,35.69,35.71,35.68,35.68,45435.0
2021-06-16 11:55:00,35.7,35.72,35.7,35.71,31500.0,35.7,35.72,35.7,35.71,31500.0
2021-06-16 12:00:00,35.73,35.73,35.71,35.72,19245.0,35.73,35.73,35.71,35.72,19245.0
2021-06-16 12:05:00,35.71,35.74,35.71,35.74,46665.0,35.71,35.74,35.71,35.74,46665.0
2021-06-16 12:10:00,35.75,35.77,35.74,35.76,13275.0,35.75,35.77,35.74,35.76,13275.0
2021-06-16 12:15:00,35.75,35.76,35.74,35.74,19500.0,35.75,35.76,35.74,35.74,19500.0
2021-06-16 12:20:00,35.73,35.75,35.73,35.75,13875.0,35.73,35.75,35.73,35.75,13875.0
2021-06-16 12:25:00,35.73,35.73,35.73,35.73,1500.0,35.73,35.73,35.73,35.73,1500.0
2021-06-16 12:30:00,35.73,35.74,35.73,35.73,13500.0,35.73,35.74,35.73,35.73,13500.0
2021-06-16 12:35:00,35.72,35.72,35.68,35.69,9000.0,35.72,35.72,35.68,35.69,9000.0
2021-06-16 12:40:00,35.69,35.7,35.69,35.69,18585.0,35.69,35.7,35.69,35.69,18585.0
2021-06-16 12:45:00,35.69,35.69,35.67,35.68,22110.0,35.69,35.69,35.67,35.68,22110.0
2021-06-16 12:50:00,35.69,35.69,35.68,35.69,10605.0,35.69,35.69,35.68,35.69,10605.0
2021-06-16 12:55:00,35.68,35.69,35.68,35.68,26850.0,35.68,35.69,35.68,35.68,26850.0
2021-06-16 13:00:00,35.67,35.67,35.66,35.66,35250.0,35.67,35.67,35.66,35.66,35250.0
2021-06-16 13:05:00,35.66,35.66,35.63,35.63,21720.0,35.66,35.66,35.63,35.63,21720.0
2021-06-16 13:10:00,35.63,35.63,35.61,35.63,26550.0,35.63,35.63,35.61,35.63,26550.0
2021-06-16 13:15:00,35.63,35.63,35.61,35.63,37500.0,35.63,35.63,35.61,35.63,37500.0
2021-06-16 13:20:00,35.64,35.65,35.63,35.65,16500.0,35.64,35.65,35.63,35.65,16500.0
2021-06-16 13:25:00,35.66,35.66,35.62,35.65,120000.0,35.66,35.66,35.62,35.65,120000.0
2021-06-16 13:30:00,35.65,35.65,35.63,35.64,13590.0,35.65,35.65,35.63,35.64,13590.0
2021-06-16 13:35:00,35.63,35.63,35.6,35.61,22620.0,35.63,35.63,35.6,35.61,22620.0
2021-06-16 13:40:00,35.61,35.62,35.61,35.62,10500.0,35.61,35.62,35.61,35.62,10500.0
2021-06-16 13:45:00,35.61,35.61,35.58,35.58,21000.0,35.61,35.61,35.58,35.58,21000.0
2021-06-16 13:50:00,35.57,35.6,35.57,35.6,6000.0,35.57,35.6,35.57,35.6,6000.0
2021-06-16 13:55:00,35.6,35.65,35.6,35.64,31665.0,35.6,35.65,35.6,35.64,31665.0
2021-06-16 14:00:00,35.63,35.63,35.49,35.53,81000.0,35.63,35.63,35.49,35.53,81000.0
2021-06-16 14:05:00,35.48,35.58,35.48,35.55,39000.0,35.48,35.58,35.48,35.55,39000.0
2021-06-16 14:10:00,35.56,35.57,35.53,35.53,30060.0,35.56,35.57,35.53,35.53,30060.0
2021-06-16 14:15:00,35.53,35.53,35.47,35.47,51000.0,35.53,35.53,35.47,35.47,51000.0
2021-06-16 14:20:00,35.47,35.51,35.45,35.47,21465.0,35.47,35.51,35.45,35.47,21465.0
2021-06-16 14:25:00,35.49,35.5,35.47,35.5,35310.0,35.49,35.5,35.47,35.5,35310.0
2021-06-16 14:30:00,35.49,35.54,35.47,35.53,56055.0,35.49,35.54,35.47,35.53,56055.0
2021-06-16 14:35:00,35.54,35.62,35.52,35.61,60000.0,35.54,35.62,35.52,35.61,60000.0
2021-06-16 14:40:00,35.59,35.61,35.55,35.58,60855.0,35.59,35.61,35.55,35.58,60855.0
2021-06-16 14:45:00,35.58,35.62,35.58,35.61,61485.0,35.58,35.62,35.58,35.61,61485.0
2021-06-16 14:50:00,35.59,35.64,35.59,35.61,31695.0,35.59,35.64,35.59,35.61,31695.0
2021-06-16 14:55:00,35.58,35.64,35.58,35.64,15780.0,35.58,35.64,35.58,35.64,15780.0
2021-06-16 15:00:00,35.61,35.64,35.61,35.64,34545.0,35.61,35.64,35.61,35.64,34545.0
2021-06-16 15:05:00,35.64,35.68,35.63,35.67,29100.0,35.64,35.68,35.63,35.67,29100.0
2021-06-16 15:10:00,35.67,35.68,35.64,35.64,34500.0,35.67,35.68,35.64,35.64,34500.0
2021-06-16 15:15:00,35.65,35.66,35.63,35.65,35610.0,35.65,35.66,35.63,35.65,35610.0
2021-06-16 15:20:00,35.65,35.73,35.65,35.73,27870.0,35.65,35.73,35.65,35.73,27870.0
2021-06-16 15:25:00,35.71,35.73,35.68,35.68,95730.0,35.71,35.73,35.68,35.68,95730.0
2021-06-16 15:30:00,35.68,35.72,35.68,35.72,86115.0,35.68,35.72,35.68,35.72,86115.0
2021-06-16 15:35:00,35.71,35.73,35.7,35.72,81000.0,35.71,35.73,35.7,35.72,81000.0
2021-06-16 15:40:00,35.72,35.72,35.66,35.69,70500.0,35.72,35.72,35.66,35.69,70500.0
2021-06-16 15:45:00,35.69,35.7,35.65,35.65,52380.0,35.69,35.7,35.65,35.65,52380.0
2021-06-16 15:50:00,35.66,35.68,35.62,35.62,87120.0,35.66,35.68,35.62,35.62,87120.0
2021-06-16 15:55:00,35.64,35.66,35.6,35.6,202920.0,35.64,35.66,35.6,35.6,202920.0
2021-06-17 09:30:00,35.67,35.77,35.63,35.77,89880.0,35.67,35.77,35.63,35.77,89880.0
2021-06-17 09:35:00,35.79,35.87,35.72,35.72,36945.0,35.79,35.87,35.72,35.72,36945.0
2021-06-17 09:40:00,35.69,35.75,35.52,35.52,51000.0,35.69,35.75,35.52,35.52,51000.0
2021-06-17 09:45:00,35.52,35.52,35.4,35.42,31500.0,35.52,35.52,35.4,35.42,31500.0
2021-06-17 09:50:00,35.42,35.49,35.42,35.46,38400.0,35.42,35.49,35.42,35.46,38400.0
2021-06-17 09:55:00,35.45,35.47,35.42,35.45,40605.0,35.45,35.47,35.42,35.45,40605.0
2021-06-17 10:00:00,35.46,35.51,35.46,35.51,25110.0,35.46,35.51,35.46,35.51,25110.0
2021-06-17 10:05:00,35.49,35.49,35.42,35.45,15150.0,35.49,35.49,35.42,35.45,15150.0
2021-06-17 10:10:00,35.46,35.5,35.41,35.44,54345.0,35.46,35.5,35.41,35.44,54345.0
2021-06-17 10:15:00,35.45,35.47,35.43,35.47,52530.0,35.45,35.47,35.43,35.47,52530.0
2021-06-17 10:20:00,35.49,35.5,35.48,35.49,10500.0,35.49,35.5,35.48,35.49,10500.0
2021-06-17 10:25:00,35.49,35.51,35.47,35.47,22635.0,35.49,35.51,35.47,35.47,22635.0
2021-06-17 10:30:00,35.48,35.51,35.48,35.51,25500.0,35.48,35.51,35.48,35.51,25500.0
2021-06-17 10:35:00,35.5,35.52,35.49,35.5,30000.0,35.5,35.52,35.49,35.5,30000.0
2021-06-17 10:40:00,35.53,35.53,35.51,35.53,16500.0,35.53,35.53,35.51,35.53,16500.0
2021-06-17 10:45:00,35.53,35.54,35.53,35.53,15420.0,35.53,35.54,35.53,35.53,15420.0
2021-06-17 10:50:00,35.54,35.55,35.53,35.54,27000.0,35.54,35.55,35.53,35.54,27000.0
2021-06-17 10:55:00,35.53,35.55,35.51,35.51,10500.0,35.53,35.55,35.51,35.51,10500.0
2021-06-17 11:00:00,35.5,35.53,35.5,35.53,7500.0,35.5,35.53,35.5,35.53,7500.0
2021-06-17 11:05:00,35.53,35.54,35.52,35.52,13620.0,35.53,35.54,35.52,35.52,13620.0
2021-06-17 11:10:00,35.54,35.54,35.49,35.51,37545.0,35.54,35.54,35.49,35.51,37545.0
2021-06-17 11:15:00,35.53,35.55,35.53,35.53,21000.0,35.53,35.55,35.53,35.53,21000.0
2021-06-17 11:20:00,35.52,35.54,35.49,35.53,24435.0,35.52,35.54,35.49,35.53,24435.0
2021-06-17 11:25:00,35.51,35.51,35.46,35.47,22500.0,35.51,35.51,35.46,35.47,22500.0
2021-06-17 11:30:00,35.48,35.54,35.48,35.53,24000.0,35.48,35.54,35.48,35.53,24000.0
2021-06-17 11:35:00,35.55,35.55,35.53,35.53,24015.0,35.55,35.55,35.53,35.53,24015.0
2021-06-17 11:40:00,35.53,35.53,35.49,35.49,9000.0,35.53,35.53,35.49,35.49,9000.0
2021-06-17 11:45:00,35.47,35.52,35.47,35.52,15000.0,35.47,35.52,35.47,35.52,15000.0
2021-06-17 11:50:00,35.52,35.52,35.48,35.51,48000.0,35.52,35.52,35.48,35.51,48000.0
2021-06-17 11:55:00,35.51,35.51,35.47,35.48,51000.0,35.51,35.51,35.47,35.48,51000.0
2021-06-17 12:00:00,35.46,35.5,35.46,35.5,30000.0,35.46,35.5,35.46,35.5,30000.0
2021-06-17 12:05:00,35.49,35.49,35.46,35.46,25500.0,35.49,35.49,35.46,35.46,25500.0
2021-06-17 12:10:00,35.46,35.48,35.44,35.46,34500.0,35.46,35.48,35.44,35.46,34500.0
2021-06-17 12:15:00,35.46,35.46,35.43,35.45,48000.0,35.46,35.46,35.43,35.45,48000.0
2021-06-17 12:20:00,35.41,35.45,35.41,35.41,27000.0,35.41,35.45,35.41,35.41,27000.0
2021-06-17 12:25:00,35.42,35.46,35.42,35.44,10500.0,35.42,35.46,35.42,35.44,10500.0
2021-06-17 12:30:00,35.45,35.51,35.45,35.51,114000.0,35.45,35.51,35.45,35.51,114000.0
2021-06-17 12:35:00,35.52,35.52,35.47,35.47,13500.0,35.52,35.52,35.47,35.47,13500.0
2021-06-17 12:40:00,35.48,35.48,35.46,35.48,13500.0,35.48,35.48,35.46,35.48,13500.0
2021-06-17 12:45:00,35.48,35.51,35.47,35.51,18000.0,35.48,35.51,35.47,35.51,18000.0
2021-06-17 12:50:00,35.51,35.52,35.48,35.5,32190.0,35.51,35.52,35.48,35.5,32190.0
2021-06-17 12:55:00,35.5,35.53,35.5,35.51,21000.0,35.5,35.53,35.5,35.51,21000.0
2021-06-17 13:00:00,35.54,35.58,35.54,35.57,22500.0,35.54,35.58,35.54,35.57,22500.0
2021-06-17 13:05:00,35.56,35.6,35.54,35.6,31965.0,35.56,35.6,35.54,35.6,31965.0
2021-06-17 13:10:00,35.62,35.63,35.59,35.62,37485.0,35.62,35.63,35.59,35.62,37485.0
2021-06-17 13:15:00,35.61,35.62,35.6,35.6,23505.0,35.61,35.62,35.6,35.6,23505.0
2021-06-17 13:20:00,35.61,35.66,35.6,35.66,31500.0,35.61,35.66,35.6,35.66,31500.0
2021-06-17 13:25:00,35.65,35.68,35.64,35.68,27000.0,35.65,35.68,35.64,35.68,27000.0
2021-06-17 13:30:00,35.68,35.69,35.66,35.69,29340.0,35.68,35.69,35.66,35.69,29340.0
2021-06-17 13:35:00,35.67,35.68,35.67,35.68,7500.0,35.67,35.68,35.67,35.68,7500.0
2021-06-17 13:40:00,35.67,35.72,35.66,35.72,42000.0,35.67,35.72,35.66,35.72,42000.0
2021-06-17 13:45:00,35.7,35.7,35.64,35.64,13515.0,35.7,35.7,35.64,35.64,13515.0
2021-06-17 13:50:00,35.62,35.65,35.62,35.65,53625.0,35.62,35.65,35.62,35.65,53625.0
2021-06-17 13:55:00,35.65,35.68,35.64,35.67,30195.0,35.65,35.68,35.64,35.67,30195.0
2021-06-17 14:00:00,35.67,35.69,35.66,35.68,22500.0,35.67,35.69,35.66,35.68,22500.0
2021-06-17 14:05:00,35.68,35.69,35.66,35.66,19590.0,35.68,35.69,35.66,35.66,19590.0
2021-06-17 14:10:00,35.67,35.69,35.67,35.67,17745.0,35.67,35.69,35.67,35.67,17745.0
2021-06-17 14:15:00,35.67,35.68,35.65,35.65,18000.0,35.67,35.68,35.65,35.65,18000.0
2021-06-17 14:20:00,35.66,35.68,35.64,35.68,49710.0,35.66,35.68,35.64,35.68,49710.0
2021-06-17 14:25:00,35.68,35.69,35.66,35.69,37500.0,35.68,35.69,35.66,35.69,37500.0
2021-06-17 14:30:00,35.68,35.7,35.68,35.7,7500.0,35.68,35.7,35.68,35.7,7500.0
2021-06-17 14:35:00,35.67,35.67,35.61,35.62,17850.0,35.67,35.67,35.61,35.62,17850.0
2021-06-17 14:40:00,35.63,35.64,35.62,35.62,10500.0,35.63,35.64,35.62,35.62,10500.0
2021-06-17 14:45:00,35.61,35.63,35.58,35.63,55245.0,35.61,35.63,35.58,35.63,55245.0
2021-06-17 14:50:00,35.64,35.64,35.62,35.62,9000.0,35.64,35.64,35.62,35.62,9000.0
2021-06-17 14:55:00,35.63,35.66,35.62,35.63,25500.0,35.63,35.66,35.62,35.63,25500.0
2021-06-17 15:00:00,35.64,35.68,35.64,35.68,25500.0,35.64,35.68,35.64,35.68,25500.0
2021-06-17 15:05:00,35.67,35.67,35.66,35.66,15000.0,35.67,35.67,35.66,35.66,15000.0
2021-06-17 15:10:00,35.65,35.71,35.64,35.71,22560.0,35.65,35.71,35.64,35.71,22560.0
2021-06-17 15:15:00,35.74,35.77,35.73,35.74,47790.0,35.74,35.77,35.73,35.74,47790.0
2021-06-17 15:20:00,35.73,35.8,35.73,35.79,76110.0,35.73,35.8,35.73,35.79,76110.0
2021-06-17 15:25:00,35.79,35.81,35.78,35.79,64035.0,35.79,35.81,35.78,35.79,64035.0
2021-06-17 15:30:00,35.8,35.81,35.77,35.77,79260.0,35.8,35.81,35.77,35.77,79260.0
2021-06-17 15:35:00,35.78,35.81,35.76,35.79,64695.0,35.78,35.81,35.76,35.79,64695.0
2021-06-17 15:40:00,35.79,35.82,35.78,35.8,75345.0,35.79,35.82,35.78,35.8,75345.0
2021-06-17 15:45:00,35.79,35.87,35.78,35.82,120075.0,35.79,35.87,35.78,35.82,120075.0
2021-06-17 15:50:00,35.83,35.88,35.82,35.83,187065.0,35.83,35.88,35.82,35.83,187065.0
2021-06-17 15:55:00,35.83,35.87,35.82,35.84,595260.0,35.83,35.87,35.82,35.84,595260.0
2021-06-18 09:30:00,35.76,35.81,35.52,35.65,825975.0,35.76,35.81,35.52,35.65,825975.0
2021-06-18 09:35:00,35.62,35.78,35.59,35.67,71940.0,35.62,35.78,35.59,35.67,71940.0
2021-06-18 09:40:00,35.66,35.76,35.56,35.67,74415.0,35.66,35.76,35.56,35.67,74415.0
2021-06-18 09:45:00,35.68,35.68,35.62,35.62,65205.0,35.68,35.68,35.62,35.62,65205.0
2021-06-18 09:50:00,35.59,35.64,35.56,35.58,93525.0,35.59,35.64,35.56,35.58,93525.0
2021-06-18 09:55:00,35.56,35.65,35.56,35.63,83715.0,35.56,35.65,35.56,35.63,83715.0
2021-06-18 10:00:00,35.62,35.62,35.46,35.46,52890.0,35.62,35.62,35.46,35.46,52890.0
2021-06-18 10:05:00,35.48,35.56,35.47,35.56,55185.0,35.48,35.56,35.47,35.56,55185.0
2021-06-18 10:10:00,35.56,35.65,35.54,35.65,79170.0,35.56,35.65,35.54,35.65,79170.0
2021-06-18 10:15:00,35.65,35.67,35.62,35.63,40500.0,35.65,35.67,35.62,35.63,40500.0
2021-06-18 10:20:00,35.63,35.65,35.61,35.63,30630.0,35.63,35.65,35.61,35.63,30630.0
2021-06-18 10:25:00,35.65,35.68,35.61,35.63,41280.0,35.65,35.68,35.61,35.63,41280.0
2021-06-18 10:30:00,35.62,35.68,35.59,35.67,28230.0,35.62,35.68,35.59,35.67,28230.0
2021-06-18 10:35:00,35.66,35.68,35.65,35.68,28500.0,35.66,35.68,35.65,35.68,28500.0
2021-06-18 10:40:00,35.68,35.69,35.65,35.65,25500.0,35.68,35.69,35.65,35.65,25500.0
2021-06-18 10:45:00,35.65,35.68,35.63,35.68,39945.0,35.65,35.68,35.63,35.68,39945.0
2021-06-18 10:50:00,35.68,35.69,35.63,35.63,52230.0,35.68,35.69,35.63,35.63,52230.0
2021-06-18 10:55:00,35.64,35.67,35.64,35.65,28500.0,35.64,35.67,35.64,35.65,28500.0
2021-06-18 11:00:00,35.64,35.65,35.61,35.65,30495.0,35.64,35.65,35.61,35.65,30495.0
2021-06-18 11:05:00,35.64,35.65,35.63,35.65,16500.0,35.64,35.65,35.63,35.65,16500.0
2021-06-18 11:10:00,35.65,35.65,35.62,35.62,19950.0,35.65,35.65,35.62,35.62,19950.0
2021-06-18 11:15:00,35.61,35.7,35.59,35.7,37455.0,35.61,35.7,35.59,35.7,37455.0
2021-06-18 11:20:00,35.69,35.73,35.67,35.7,18000.0,35.69,35.73,35.67,35.7,18000.0
2021-06-18 11:25:00,35.68,35.69,35.67,35.67,13500.0,35.68,35.69,35.67,35.67,13500.0
2021-06-18 11:30:00,35.67,35.73,35.67,35.72,21000.0,35.67,35.73,35.67,35.72,21000.0
2021-06-18 11:35:00,35.71,35.74,35.71,35.74,12030.0,35.71,35.74,35.71,35.74,12030.0
2021-06-18 11:40:00,35.74,35.74,35.7,35.73,16500.0,35.74,35.74,35.7,35.73,16500.0
2021-06-18 11:45:00,35.73,35.74,35.7,35.7,12000.0,35.73,35.74,35.7,35.7,12000.0
2021-06-18 11:50:00,35.7,35.71,35.68,35.68,40500.0,35.7,35.71,35.68,35.68,40500.0
2021-06-18 11:55:00,35.7,35.73,35.7,35.71,31500.0,35.7,35.73,35.7,35.71,31500.0
2021-06-18 12:00:00,35.67,35.71,35.62,35.71,76545.0,35.67,35.71,35.62,35.71,76545.0
2021-06-18 12:05:00,35.71,35.76,35.69,35.76,15000.0,35.71,35.76,35.69,35.76,15000.0
2021-06-18 12:10:00,35.76,35.78,35.75,35.76,45555.0,35.76,35.78,35.75,35.76,45555.0
2021-06-18 12:15:00,35.77,35.8,35.76,35.79,30405.0,35.77,35.8,35.76,35.79,30405.0
2021-06-18 12:20:00,35.78,35.78,35.74,35.74,14100.0,35.78,35.78,35.74,35.74,14100.0
2021-06-18 12:25:00,35.74,35.76,35.73,35.76,30555.0,35.74,35.76,35.73,35.76,30555.0
2021-06-18 12:30:00,35.76,35.77,35.72,35.77,34770.0,35.76,35.77,35.72,35.77,34770.0
2021-06-18 12:35:00,35.76,35.76,35.71,35.72,9000.0,35.76,35.76,35.71,35.72,9000.0
2021-06-18 12:40:00,35.71,35.71,35.65,35.67,41370.0,35.71,35.71,35.65,35.67,41370.0
2021-06-18 12:45:00,35.66,35.67,35.63,35.66,31500.0,35.66,35.67,35.63,35.66,31500.0
2021-06-18 12:50:00,35.68,35.69,35.67,35.67,10500.0,35.68,35.69,35.67,35.67,10500.0
2021-06-18 12:55:00,35.64,35.67,35.61,35.62,34500.0,35.64,35.67,35.61,35.62,34500.0
2021-06-18 13:00:00,35.61,35.62,35.6,35.62,15000.0,35.61,35.62,35.6,35.62,15000.0
2021-06-18 13:05:00,35.63,35.65,35.61,35.64,36105.0,35.63,35.65,35.61,35.64,36105.0
2021-06-18 13:10:00,35.63,35.7,35.63,35.7,12105.0,35.63,35.7,35.63,35.7,12105.0
2021-06-18 13:15:00,35.68,35.7,35.66,35.67,15030.0,35.68,35.7,35.66,35.67,15030.0
2021-06-18 13:20:00,35.67,35.68,35.65,35.67,18555.0,35.67,35.68,35.65,35.67,18555.0
2021-06-18 13:25:00,35.66,35.66,35.64,35.66,29115.0,35.66,35.66,35.64,35.66,29115.0
2021-06-18 13:30:00,35.66,35.68,35.66,35.67,21000.0,35.66,35.68,35.66,35.67,21000.0
2021-06-18 13:35:00,35.65,35.69,35.64,35.68,28500.0,35.65,35.69,35.64,35.68,28500.0
2021-06-18 13:40:00,35.7,35.7,35.68,35.69,6000.0,35.7,35.7,35.68,35.69,6000.0
2021-06-18 13:45:00,35.69,35.69,35.65,35.65,27240.0,35.69,35.69,35.65,35.65,27240.0
2021-06-18 13:50:00,35.63,35.68,35.63,35.68,12555.0,35.63,35.68,35.63,35.68,12555.0
2021-06-18 13:55:00,35.67,35.68,35.67,35.67,16485.0,35.67,35.68,35.67,35.67,16485.0
2021-06-18 14:00:00,35.67,35.69,35.63,35.69,24000.0,35.67,35.69,35.63,35.69,24000.0
2021-06-18 14:05:00,35.7,35.73,35.69,35.73,28620.0,35.7,35.73,35.69,35.73,28620.0
2021-06-18 14:10:00,35.72,35.75,35.69,35.74,18000.0,35.72,35.75,35.69,35.74,18000.0
2021-06-18 14:15:00,35.74,35.76,35.74,35.76,7500.0,35.74,35.76,35.74,35.76,7500.0
2021-06-18 14:20:00,35.73,35.79,35.73,35.78,30465.0,35.73,35.79,35.73,35.78,30465.0
2021-06-18 14:25:00,35.79,35.79,35.77,35.77,6000.0,35.79,35.79,35.77,35.77,6000.0
2021-06-18 14:30:00,35.76,35.79,35.76,35.77,19500.0,35.76,35.79,35.76,35.77,19500.0
2021-06-18 14:35:00,35.77,35.77,35.73,35.73,18450.0,35.77,35.77,35.73,35.73,18450.0
2021-06-18 14:40:00,35.75,35.76,35.7,35.72,22500.0,35.75,35.76,35.7,35.72,22500.0
2021-06-18 14:45:00,35.72,35.74,35.72,35.72,6000.0,35.72,35.74,35.72,35.72,6000.0
2021-06-18 14:50:00,35.71,35.76,35.71,35.74,19695.0,35.71,35.76,35.71,35.74,19695.0
2021-06-18 14:55:00,35.72,35.78,35.71,35.78,44625.0,35.72,35.78,35.71,35.78,44625.0
2021-06-18 15:00:00,35.77,35.83,35.77,35.82,31485.0,35.77,35.83,35.77,35.82,31485.0
2021-06-18 15:05:00,35.78,35.82,35.78,35.82,23250.0,35.78,35.82,35.78,35.82,23250.0
2021-06-18 15:10:00,35.84,35.89,35.83,35.89,27000.0,35.84,35.89,35.83,35.89,27000.0
2021-06-18 15:15:00,35.88,35.89,35.88,35.89,32145.0,35.88,35.89,35.88,35.89,32145.0
2021-06-18 15:20:00,35.88,35.89,35.86,35.86,25215.0,35.88,35.89,35.86,35.86,25215.0
2021-06-18 15:25:00,35.84,35.84,35.81,35.82,37500.0,35.84,35.84,35.81,35.82,37500.0
2021-06-18 15:30:00,35.83,35.83,35.77,35.77,36975.0,35.83,35.83,35.77,35.77,36975.0
2021-06-18 15:35:00,35.79,35.81,35.77,35.79,59370.0,35.79,35.81,35.77,35.79,59370.0
2021-06-18 15:40:00,35.78,35.8,35.76,35.77,70005.0,35.78,35.8,35.76,35.77,70005.0
2021-06-18 15:45:00,35.78,35.81,35.78,35.79,150735.0,35.78,35.81,35.78,35.79,150735.0
2021-06-18 15:50:00,35.79,36.11,35.75,35.91,621150.0,35.79,36.11,35.75,35.91,621150.0
2021-06-18 15:55:00,35.91,35.94,35.79,35.79,814950.0,35.91,35.94,35.79,35.79,814950.0
2021-06-21 09:30:00,36.06,36.15,35.86,36.15,128385.0,36.06,36.15,35.86,36.15,128385.0
2021-06-21 09:35:00,36.2,36.33,36.2,36.28,22500.0,36.2,36.33,36.2,36.28,22500.0
2021-06-21 09:40:00,36.33,36.47,36.3,36.39,40230.0,36.33,36.47,36.3,36.39,40230.0
2021-06-21 09:45:00,36.36,36.41,36.31,36.35,46860.0,36.36,36.41,36.31,36.35,46860.0
2021-06-21 09:50:00,36.33,36.36,36.3,36.31,68760.0,36.33,36.36,36.3,36.31,68760.0
2021-06-21 09:55:00,36.33,36.33,36.23,36.24,22560.0,36.33,36.33,36.23,36.24,22560.0
2021-06-21 10:00:00,36.23,36.26,36.17,36.2,72930.0,36.23,36.26,36.17,36.2,72930.0
2021-06-21 10:05:00,36.23,36.31,36.23,36.3,41970.0,36.23,36.31,36.23,36.3,41970.0
2021-06-21 10:10:00,36.3,36.31,36.25,36.31,31500.0,36.3,36.31,36.25,36.31,31500.0
2021-06-21 10:15:00,36.31,36.39,36.31,36.37,33030.0,36.31,36.39,36.31,36.37,33030.0
2021-06-21 10:20:00,36.42,36.42,36.38,36.4,29520.0,36.42,36.42,36.38,36.4,29520.0
2021-06-21 10:25:00,36.4,36.47,36.38,36.45,34500.0,36.4,36.47,36.38,36.45,34500.0
2021-06-21 10:30:00,36.44,36.5,36.44,36.5,23370.0,36.44,36.5,36.44,36.5,23370.0
2021-06-21 10:35:00,36.5,36.54,36.5,36.53,28470.0,36.5,36.54,36.5,36.53,28470.0
2021-06-21 10:40:00,36.54,36.54,36.48,36.48,13500.0,36.54,36.54,36.48,36.48,13500.0
2021-06-21 10:45:00,36.48,36.51,36.47,36.49,24000.0,36.48,36.51,36.47,36.49,24000.0
2021-06-21 10:50:00,36.47,36.47,36.43,36.46,39000.0,36.47,36.47,36.43,36.46,39000.0
2021-06-21 10:55:00,36.47,36.47,36.45,36.45,7740.0,36.47,36.47,36.45,36.45,7740.0
2021-06-21 11:00:00,36.4,36.4,36.33,36.33,16500.0,36.4,36.4,36.33,36.33,16500.0
2021-06-21 11:05:00,36.33,36.39,36.33,36.34,63315.0,36.33,36.39,36.33,36.34,63315.0
2021-06-21 11:10:00,36.36,36.4,36.36,36.38,27000.0,36.36,36.4,36.36,36.38,27000.0
2021-06-21 11:15:00,36.41,36.42,36.4,36.4,10500.0,36.41,36.42,36.4,36.4,10500.0
2021-06-21 11:20:00,36.39,36.45,36.39,36.45,16500.0,36.39,36.45,36.39,36.45,16500.0
2021-06-21 11:25:00,36.47,36.47,36.41,36.43,42000.0,36.47,36.47,36.41,36.43,42000.0
2021-06-21 11:30:00,36.45,36.57,36.45,36.57,24000.0,36.45,36.57,36.45,36.57,24000.0
2021-06-21 11:35:00,36.59,36.6,36.57,36.57,14355.0,36.59,36.6,36.57,36.57,14355.0
2021-06-21 11:40:00,36.57,36.59,36.56,36.56,24000.0,36.57,36.59,36.56,36.56,24000.0
2021-06-21 11:45:00,36.57,36.61,36.57,36.61,39690.0,36.57,36.61,36.57,36.61,39690.0
2021-06-21 11:50:00,36.61,36.62,36.58,36.59,25500.0,36.61,36.62,36.58,36.59,25500.0
2021-06-21 11:55:00,36.59,36.59,36.55,36.57,27360.0,36.59,36.59,36.55,36.57,27360.0
2021-06-21 12:00:00,36.56,36.58,36.55,36.56,37110.0,36.56,36.58,36.55,36.56,37110.0
2021-06-21 12:05:00,36.54,36.55,36.54,36.55,27255.0,36.54,36.55,36.54,36.55,27255.0
2021-06-21 12:10:00,36.54,36.54,36.51,36.53,24090.0,36.54,36.54,36.51,36.53,24090.0
2021-06-21 12:15:00,36.53,36.54,36.52,36.53,9000.0,36.53,36.54,36.52,36.53,9000.0
2021-06-21 12:20:00,36.55,36.57,36.55,36.56,22500.0,36.55,36.57,36.55,36.56,22500.0
2021-06-21 12:25:00,36.57,36.57,36.55,36.55,27300.0,36.57,36.57,36.55,36.55,27300.0
2021-06-21 12:30:00,36.57,36.57,36.54,36.54,7500.0,36.57,36.57,36.54,36.54,7500.0
2021-06-21 12:35:00,36.54,36.57,36.54,36.55,21765.0,36.54,36.57,36.54,36.55,21765.0
2021-06-21 12:40:00,36.54,36.54,36.52,36.54,15000.0,36.54,36.54,36.52,36.54,15000.0
2021-06-21 12:45:00,36.53,36.53,36.5,36.5,7515.0,36.53,36.53,36.5,36.5,7515.0
2021-06-21 12:50:00,36.5,36.5,36.49,36.49,7500.0,36.5,36.5,36.49,36.49,7500.0
2021-06-21 12:55:00,36.49,36.51,36.49,36.51,9000.0,36.49,36.51,36.49,36.51,9000.0
2021-06-21 13:00:00,36.52,36.54,36.51,36.51,9000.0,36.52,36.54,36.51,36.51,9000.0
2021-06-21 13:05:00,36.52,36.52,36.49,36.49,15000.0,36.52,36.52,36.49,36.49,15000.0
2021-06-21 13:10:00,36.49,36.55,36.49,36.55,9000.0,36.49,36.55,36.49,36.55,9000.0
2021-06-21 13:15:00,36.57,36.57,36.53,36.54,14715.0,36.57,36.57,36.53,36.54,14715.0
2021-06-21 13:20:00,36.54,36.58,36.54,36.58,29595.0,36.54,36.58,36.54,36.58,29595.0
2021-06-21 13:25:00,36.57,36.59,36.55,36.55,16500.0,36.57,36.59,36.55,36.55,16500.0
2021-06-21 13:30:00,36.56,36.58,36.54,36.54,15000.0,36.56,36.58,36.54,36.54,15000.0
2021-06-21 13:35:00,36.52,36.52,36.45,36.47,28830.0,36.52,36.52,36.45,36.47,28830.0
2021-06-21 13:40:00,36.49,36.5,36.47,36.5,33225.0,36.49,36.5,36.47,36.5,33225.0
2021-06-21 13:45:00,36.5,36.51,36.48,36.49,21360.0,36.5,36.51,36.48,36.49,21360.0
2021-06-21 13:50:00,36.49,36.51,36.48,36.48,16785.0,36.49,36.51,36.48,36.48,16785.0
2021-06-21 13:55:00,36.49,36.51,36.49,36.5,15300.0,36.49,36.51,36.49,36.5,15300.0
2021-06-21 14:00:00,36.49,36.51,36.49,36.51,9000.0,36.49,36.51,36.49,36.51,9000.0
2021-06-21 14:05:00,36.5,36.52,36.47,36.47,22455.0,36.5,36.52,36.47,36.47,22455.0
2021-06-21 14:10:00,36.46,36.46,36.43,36.44,15000.0,36.46,36.46,36.43,36.44,15000.0
2021-06-21 14:15:00,36.45,36.47,36.45,36.46,17880.0,36.45,36.47,36.45,36.46,17880.0
2021-06-21 14:20:00,36.45,36.45,36.4,36.41,18000.0,36.45,36.45,36.4,36.41,18000.0
2021-06-21 14:25:00,36.4,36.42,36.4,36.41,15000.0,36.4,36.42,36.4,36.41,15000.0
2021-06-21 14:30:00,36.4,36.42,36.4,36.42,40920.0,36.4,36.42,36.4,36.42,40920.0
2021-06-21 14:35:00,36.43,36.45,36.43,36.45,18000.0,36.43,36.45,36.43,36.45,18000.0
2021-06-21 14:40:00,36.45,36.45,36.44,36.44,10680.0,36.45,36.45,36.44,36.44,10680.0
2021-06-21 14:45:00,36.44,36.47,36.44,36.47,19500.0,36.44,36.47,36.44,36.47,19500.0
2021-06-21 14:50:00,36.49,36.49,36.47,36.48,12000.0,36.49,36.49,36.47,36.48,12000.0
2021-06-21 14:55:00,36.48,36.5,36.46,36.5,13500.0,36.48,36.5,36.46,36.5,13500.0
2021-06-21 15:00:00,36.48,36.5,36.46,36.47,21000.0,36.48,36.5,36.46,36.47,21000.0
2021-06-21 15:05:00,36.47,36.5,36.46,36.5,40515.0,36.47,36.5,36.46,36.5,40515.0
2021-06-21 15:10:00,36.5,36.51,36.48,36.49,21000.0,36.5,36.51,36.48,36.49,21000.0
2021-06-21 15:15:00,36.48,36.5,36.48,36.49,25050.0,36.48,36.5,36.48,36.49,25050.0
2021-06-21 15:20:00,36.5,36.51,36.49,36.51,22500.0,36.5,36.51,36.49,36.51,22500.0
2021-06-21 15:25:00,36.5,36.54,36.5,36.54,10500.0,36.5,36.54,36.5,36.54,10500.0
2021-06-21 15:30:00,36.54,36.54,36.5,36.52,48000.0,36.54,36.54,36.5,36.52,48000.0
2021-06-21 15:35:00,36.51,36.51,36.48,36.49,45000.0,36.51,36.51,36.48,36.49,45000.0
2021-06-21 15:40:00,36.51,36.51,36.48,36.48,31785.0,36.51,36.51,36.48,36.48,31785.0
2021-06-21 15:45:00,36.49,36.49,36.43,36.46,81900.0,36.49,36.49,36.43,36.46,81900.0
2021-06-21 15:50:00,36.47,36.52,36.47,36.5,154860.0,36.47,36.52,36.47,36.5,154860.0
2021-06-21 15:55:00,36.47,36.49,36.45,36.46,213345.0,36.47,36.49,36.45,36.46,213345.0
2021-06-22 09:30:00,36.39,36.61,36.38,36.57,134355.0,36.39,36.61,36.38,36.57,134355.0
2021-06-22 09:35:00,36.53,36.55,36.35,36.38,60255.0,36.53,36.55,36.35,36.38,60255.0
2021-06-22 09:40:00,36.48,36.55,36.48,36.48,24255.0,36.48,36.55,36.48,36.48,24255.0
2021-06-22 09:45:00,36.49,36.58,36.49,36.56,26100.0,36.49,36.58,36.49,36.56,26100.0
2021-06-22 09:50:00,36.5,36.55,36.46,36.46,39000.0,36.5,36.55,36.46,36.46,39000.0
2021-06-22 09:55:00,36.49,36.54,36.49,36.54,4500.0,36.49,36.54,36.49,36.54,4500.0
2021-06-22 10:00:00,36.56,36.6,36.53,36.53,50235.0,36.56,36.6,36.53,36.53,50235.0
2021-06-22 10:05:00,36.54,36.55,36.52,36.54,9000.0,36.54,36.55,36.52,36.54,9000.0
2021-06-22 10:10:00,36.53,36.53,36.44,36.49,15000.0,36.53,36.53,36.44,36.49,15000.0
2021-06-22 10:15:00,36.5,36.55,36.5,36.55,27030.0,36.5,36.55,36.5,36.55,27030.0
2021-06-22 10:20:00,36.58,36.61,36.57,36.61,21555.0,36.58,36.61,36.57,36.61,21555.0
2021-06-22 10:25:00,36.63,36.64,36.61,36.61,25515.0,36.63,36.64,36.61,36.61,25515.0
2021-06-22 10:30:00,36.63,36.69,36.63,36.66,42000.0,36.63,36.69,36.63,36.66,42000.0
2021-06-22 10:35:00,36.68,36.74,36.67,36.74,40650.0,36.68,36.74,36.67,36.74,40650.0
2021-06-22 10:40:00,36.77,36.81,36.74,36.81,19500.0,36.77,36.81,36.74,36.81,19500.0
2021-06-22 10:45:00,36.81,36.82,36.77,36.79,27000.0,36.81,36.82,36.77,36.79,27000.0
2021-06-22 10:50:00,36.82,36.84,36.81,36.81,19470.0,36.82,36.84,36.81,36.81,19470.0
2021-06-22 10:55:00,36.83,36.86,36.83,36.84,24000.0,36.83,36.86,36.83,36.84,24000.0
2021-06-22 11:00:00,36.84,36.85,36.82,36.83,22620.0,36.84,36.85,36.82,36.83,22620.0
2021-06-22 11:05:00,36.84,36.88,36.84,36.85,22500.0,36.84,36.88,36.84,36.85,22500.0
2021-06-22 11:10:00,36.86,36.88,36.85,36.86,20355.0,36.86,36.88,36.85,36.86,20355.0
2021-06-22 11:15:00,36.9,36.9,36.87,36.87,19500.0,36.9,36.9,36.87,36.87,19500.0
2021-06-22 11:20:00,36.88,36.88,36.83,36.84,31500.0,36.88,36.88,36.83,36.84,31500.0
2021-06-22 11:25:00,36.86,36.86,36.83,36.83,19500.0,36.86,36.86,36.83,36.83,19500.0
2021-06-22 11:30:00,36.82,36.84,36.82,36.83,23625.0,36.82,36.84,36.82,36.83,23625.0
2021-06-22 11:35:00,36.81,36.87,36.81,36.85,25500.0,36.81,36.87,36.81,36.85,25500.0
2021-06-22 11:40:00,36.85,36.86,36.8,36.8,14160.0,36.85,36.86,36.8,36.8,14160.0
2021-06-22 11:45:00,36.8,36.8,36.77,36.77,16500.0,36.8,36.8,36.77,36.77,16500.0
2021-06-22 11:50:00,36.76,36.76,36.74,36.74,14100.0,36.76,36.76,36.74,36.74,14100.0
2021-06-22 11:55:00,36.73,36.75,36.72,36.75,9000.0,36.73,36.75,36.72,36.75,9000.0
2021-06-22 12:00:00,36.74,36.74,36.71,36.72,27375.0,36.74,36.74,36.71,36.72,27375.0
2021-06-22 12:05:00,36.72,36.77,36.7,36.74,47745.0,36.72,36.77,36.7,36.74,47745.0
2021-06-22 12:10:00,36.75,36.82,36.72,36.73,140835.0,36.75,36.82,36.72,36.73,140835.0
2021-06-22 12:15:00,36.77,36.78,36.73,36.75,91800.0,36.77,36.78,36.73,36.75,91800.0
2021-06-22 12:20:00,36.75,36.77,36.72,36.77,53805.0,36.75,36.77,36.72,36.77,53805.0
2021-06-22 12:25:00,36.77,36.79,36.76,36.79,18420.0,36.77,36.79,36.76,36.79,18420.0
2021-06-22 12:30:00,36.78,36.79,36.75,36.75,33030.0,36.78,36.79,36.75,36.75,33030.0
2021-06-22 12:35:00,36.73,36.74,36.71,36.73,25500.0,36.73,36.74,36.71,36.73,25500.0
2021-06-22 12:40:00,36.73,36.74,36.72,36.72,10500.0,36.73,36.74,36.72,36.72,10500.0
2021-06-22 12:45:00,36.74,36.74,36.73,36.73,25815.0,36.74,36.74,36.73,36.73,25815.0
2021-06-22 12:50:00,36.72,36.76,36.72,36.76,18000.0,36.72,36.76,36.72,36.76,18000.0
2021-06-22 12:55:00,36.77,36.77,36.77,36.77,4875.0,36.77,36.77,36.77,36.77,4875.0
2021-06-22 13:00:00,36.78,36.78,36.74,36.74,21675.0,36.78,36.78,36.74,36.74,21675.0
2021-06-22 13:05:00,36.76,36.78,36.75,36.75,18000.0,36.76,36.78,36.75,36.75,18000.0
2021-06-22 13:10:00,36.75,36.77,36.75,36.77,9000.0,36.75,36.77,36.75,36.77,9000.0
2021-06-22 13:15:00,36.76,36.78,36.75,36.78,43665.0,36.76,36.78,36.75,36.78,43665.0
2021-06-22 13:20:00,36.8,36.81,36.8,36.8,7500.0,36.8,36.81,36.8,36.8,7500.0
2021-06-22 13:25:00,36.8,36.8,36.79,36.8,13485.0,36.8,36.8,36.79,36.8,13485.0
2021-06-22 13:30:00,36.81,36.82,36.81,36.81,13500.0,36.81,36.82,36.81,36.81,13500.0
2021-06-22 13:35:00,36.81,36.82,36.8,36.8,27000.0,36.81,36.82,36.8,36.8,27000.0
2021-06-22 13:40:00,36.81,36.83,36.81,36.83,15000.0,36.81,36.83,36.81,36.83,15000.0
2021-06-22 13:45:00,36.85,36.86,36.83,36.85,39000.0,36.85,36.86,36.83,36.85,39000.0
2021-06-22 13:50:00,36.87,36.87,36.82,36.82,10890.0,36.87,36.87,36.82,36.82,10890.0
2021-06-22 13:55:00,36.83,36.83,36.8,36.8,7500.0,36.83,36.83,36.8,36.8,7500.0
2021-06-22 14:00:00,36.82,36.82,36.79,36.8,24030.0,36.82,36.82,36.79,36.8,24030.0
2021-06-22 14:05:00,36.82,36.83,36.82,36.82,9000.0,36.82,36.83,36.82,36.82,9000.0
2021-06-22 14:10:00,36.81,36.82,36.81,36.81,7500.0,36.81,36.82,36.81,36.81,7500.0
2021-06-22 14:15:00,36.81,36.81,36.8,36.81,13500.0,36.81,36.81,36.8,36.81,13500.0
2021-06-22 14:20:00,36.82,36.84,36.82,36.84,28350.0,36.82,36.84,36.82,36.84,28350.0
2021-06-22 14:25:00,36.84,36.86,36.83,36.85,24000.0,36.84,36.86,36.83,36.85,24000.0
2021-06-22 14:30:00,36.86,36.88,36.85,36.87,15885.0,36.86,36.88,36.85,36.87,15885.0
2021-06-22 14:35:00,36.87,36.89,36.87,36.89,10500.0,36.87,36.89,36.87,36.89,10500.0
2021-06-22 14:40:00,36.9,36.9,36.87,36.88,30000.0,36.9,36.9,36.87,36.88,30000.0
2021-06-22 14:45:00,36.88,36.88,36.86,36.86,10500.0,36.88,36.88,36.86,36.86,10500.0
2021-06-22 14:50:00,36.87,36.87,36.85,36.87,7500.0,36.87,36.87,36.85,36.87,7500.0
2021-06-22 14:55:00,36.88,36.88,36.87,36.87,25305.0,36.88,36.88,36.87,36.87,25305.0
2021-06-22 15:00:00,36.87,36.89,36.86,36.89,21660.0,36.87,36.89,36.86,36.89,21660.0
2021-06-22 15:05:00,36.9,36.9,36.88,36.89,29385.0,36.9,36.9,36.88,36.89,29385.0
2021-06-22 15:10:00,36.9,36.91,36.89,36.9,126570.0,36.9,36.91,36.89,36.9,126570.0
2021-06-22 15:15:00,36.9,36.91,36.87,36.91,47325.0,36.9,36.91,36.87,36.91,47325.0
2021-06-22 15:20:00,36.89,36.94,36.88,36.94,27000.0,36.89,36.94,36.88,36.94,27000.0
2021-06-22 15:25:00,36.95,36.95,36.91,36.92,24000.0,36.95,36.95,36.91,36.92,24000.0
2021-06-22 15:30:00,36.92,36.92,36.87,36.87,22500.0,36.92,36.92,36.87,36.87,22500.0
2021-06-22 15:35:00,36.88,36.91,36.85,36.86,18000.0,36.88,36.91,36.85,36.86,18000.0
2021-06-22 15:40:00,36.85,36.86,36.82,36.83,34500.0,36.85,36.86,36.82,36.83,34500.0
2021-06-22 15:45:00,36.85,36.88,36.84,36.84,28515.0,36.85,36.88,36.84,36.84,28515.0
2021-06-22 15:50:00,36.87,36.88,36.84,36.86,104925.0,36.87,36.88,36.84,36.86,104925.0
2021-06-22 15:55:00,36.85,36.85,36.78,36.78,252180.0,36.85,36.85,36.78,36.78,252180.0
2021-06-23 09:30:00,36.78,36.87,36.67,36.67,69000.0,36.78,36.87,36.67,36.67,69000.0
2021-06-23 09:35:00,36.61,36.61,36.44,36.44,20640.0,36.61,36.61,36.44,36.44,20640.0
2021-06-23 09:40:00,36.45,36.52,36.45,36.52,16740.0,36.45,36.52,36.45,36.52,16740.0
2021-06-23 09:45:00,36.48,36.48,36.41,36.47,28980.0,36.48,36.48,36.41,36.47,28980.0
2021-06-23 09:50:00,36.5,36.54,36.49,36.54,28530.0,36.5,36.54,36.49,36.54,28530.0
2021-06-23 09:55:00,36.55,36.66,36.55,36.66,21000.0,36.55,36.66,36.55,36.66,21000.0
2021-06-23 10:00:00,36.67,36.68,36.61,36.61,16500.0,36.67,36.68,36.61,36.61,16500.0
2021-06-23 10:05:00,36.61,36.65,36.61,36.65,27750.0,36.61,36.65,36.61,36.65,27750.0
2021-06-23 10:10:00,36.64,36.66,36.62,36.65,31500.0,36.64,36.66,36.62,36.65,31500.0
2021-06-23 10:15:00,36.65,36.69,36.65,36.69,32460.0,36.65,36.69,36.65,36.69,32460.0
2021-06-23 10:20:00,36.71,36.73,36.71,36.72,15000.0,36.71,36.73,36.71,36.72,15000.0
2021-06-23 10:25:00,36.78,36.78,36.77,36.78,10500.0,36.78,36.78,36.77,36.78,10500.0
2021-06-23 10:30:00,36.79,36.8,36.75,36.75,24000.0,36.79,36.8,36.75,36.75,24000.0
2021-06-23 10:35:00,36.76,36.8,36.76,36.8,6000.0,36.76,36.8,36.76,36.8,6000.0
2021-06-23 10:40:00,36.8,36.8,36.78,36.78,12000.0,36.8,36.8,36.78,36.78,12000.0
2021-06-23 10:45:00,36.76,36.82,36.76,36.82,31965.0,36.76,36.82,36.76,36.82,31965.0
2021-06-23 10:50:00,36.83,36.85,36.82,36.85,12090.0,36.83,36.85,36.82,36.85,12090.0
2021-06-23 10:55:00,36.86,36.91,36.86,36.88,327645.0,36.86,36.91,36.86,36.88,327645.0
2021-06-23 11:00:00,36.88,36.88,36.83,36.85,29775.0,36.88,36.88,36.83,36.85,29775.0
2021-06-23 11:05:00,36.83,36.86,36.83,36.86,10500.0,36.83,36.86,36.83,36.86,10500.0
2021-06-23 11:10:00,36.84,36.85,36.83,36.83,12915.0,36.84,36.85,36.83,36.83,12915.0
2021-06-23 11:15:00,36.83,36.83,36.82,36.83,10500.0,36.83,36.83,36.82,36.83,10500.0
2021-06-23 11:20:00,36.82,36.83,36.82,36.83,12000.0,36.82,36.83,36.82,36.83,12000.0
2021-06-23 11:25:00,36.85,36.86,36.84,36.84,39990.0,36.85,36.86,36.84,36.84,39990.0
2021-06-23 11:30:00,36.82,36.83,36.8,36.81,25935.0,36.82,36.83,36.8,36.81,25935.0
2021-06-23 11:35:00,36.84,36.87,36.84,36.85,25500.0,36.84,36.87,36.84,36.85,25500.0
2021-06-23 11:40:00,36.85,36.85,36.85,36.85,0.0,36.85,36.85,36.85,36.85,0.0
2021-06-23 11:45:00,36.86,36.86,36.86,36.86,6000.0,36.86,36.86,36.86,36.86,6000.0
2021-06-23 11:50:00,36.85,36.86,36.83,36.84,54000.0,36.85,36.86,36.83,36.84,54000.0
2021-06-23 11:55:00,36.84,36.9,36.84,36.9,16500.0,36.84,36.9,36.84,36.9,16500.0
2021-06-23 12:00:00,36.89,36.91,36.89,36.9,42000.0,36.89,36.91,36.89,36.9,42000.0
2021-06-23 12:05:00,36.9,36.93,36.9,36.93,6000.0,36.9,36.93,36.9,36.93,6000.0
2021-06-23 12:10:00,36.92,36.92,36.86,36.86,18870.0,36.92,36.92,36.86,36.86,18870.0
2021-06-23 12:15:00,36.87,36.87,36.86,36.86,6000.0,36.87,36.87,36.86,36.86,6000.0
2021-06-23 12:20:00,36.85,36.86,36.85,36.85,17595.0,36.85,36.86,36.85,36.85,17595.0
2021-06-23 12:25:00,36.85,36.85,36.83,36.83,4500.0,36.85,36.85,36.83,36.83,4500.0
2021-06-23 12:30:00,36.85,36.88,36.85,36.88,30060.0,36.85,36.88,36.85,36.88,30060.0
2021-06-23 12:35:00,36.88,36.89,36.86,36.86,12000.0,36.88,36.89,36.86,36.86,12000.0
2021-06-23 12:40:00,36.86,36.86,36.82,36.83,32415.0,36.86,36.86,36.82,36.83,32415.0
2021-06-23 12:45:00,36.83,36.83,36.83,36.83,0.0,36.83,36.83,36.83,36.83,0.0
2021-06-23 12:50:00,36.83,36.84,36.82,36.82,15750.0,36.83,36.84,36.82,36.82,15750.0
2021-06-23 12:55:00,36.82,36.84,36.82,36.83,10500.0,36.82,36.84,36.82,36.83,10500.0
2021-06-23 13:00:00,36.83,36.84,36.83,36.84,9000.0,36.83,36.84,36.83,36.84,9000.0
2021-06-23 13:05:00,36.84,36.86,36.84,36.85,13500.0,36.84,36.86,36.84,36.85,13500.0
2021-06-23 13:10:00,36.85,36.93,36.85,36.93,27285.0,36.85,36.93,36.85,36.93,27285.0
2021-06-23 13:15:00,36.92,36.94,36.91,36.94,9600.0,36.92,36.94,36.91,36.94,9600.0
2021-06-23 13:20:00,36.93,36.93,36.91,36.91,23745.0,36.93,36.93,36.91,36.91,23745.0
2021-06-23 13:25:00,36.91,36.94,36.91,36.93,18000.0,36.91,36.94,36.91,36.93,18000.0
2021-06-23 13:30:00,36.94,36.94,36.92,36.92,9000.0,36.94,36.94,36.92,36.92,9000.0
2021-06-23 13:35:00,36.93,36.94,36.92,36.93,22335.0,36.93,36.94,36.92,36.93,22335.0
2021-06-23 13:40:00,36.93,36.93,36.92,36.93,13500.0,36.93,36.93,36.92,36.93,13500.0
2021-06-23 13:45:00,36.94,36.94,36.92,36.92,3000.0,36.94,36.94,36.92,36.92,3000.0
2021-06-23 13:50:00,36.92,36.93,36.91,36.91,6000.0,36.92,36.93,36.91,36.91,6000.0
2021-06-23 13:55:00,36.91,36.92,36.89,36.89,19500.0,36.91,36.92,36.89,36.89,19500.0
2021-06-23 14:00:00,36.89,36.89,36.87,36.88,32415.0,36.89,36.89,36.87,36.88,32415.0
2021-06-23 14:05:00,36.87,36.87,36.86,36.86,3000.0,36.87,36.87,36.86,36.86,3000.0
2021-06-23 14:10:00,36.87,36.88,36.87,36.87,24000.0,36.87,36.88,36.87,36.87,24000.0
2021-06-23 14:15:00,36.88,36.88,36.88,36.88,1500.0,36.88,36.88,36.88,36.88,1500.0
2021-06-23 14:20:00,36.88,36.9,36.88,36.9,19500.0,36.88,36.9,36.88,36.9,19500.0
2021-06-23 14:25:00,36.9,36.93,36.9,36.93,13560.0,36.9,36.93,36.9,36.93,13560.0
2021-06-23 14:30:00,36.92,36.92,36.91,36.91,9000.0,36.92,36.92,36.91,36.91,9000.0
2021-06-23 14:35:00,36.91,36.91,36.89,36.9,13500.0,36.91,36.91,36.89,36.9,13500.0
2021-06-23 14:40:00,36.9,36.91,36.9,36.91,3375.0,36.9,36.91,36.9,36.91,3375.0
2021-06-23 14:45:00,36.91,36.92,36.91,36.92,4500.0,36.91,36.92,36.91,36.92,4500.0
2021-06-23 14:50:00,36.91,36.94,36.91,36.92,113175.0,36.91,36.94,36.91,36.92,113175.0
2021-06-23 14:55:00,36.93,36.94,36.93,36.93,10500.0,36.93,36.94,36.93,36.93,10500.0
2021-06-23 15:00:00,36.93,36.93,36.92,36.92,13500.0,36.93,36.93,36.92,36.92,13500.0
2021-06-23 15:05:00,36.91,36.92,36.91,36.91,14085.0,36.91,36.92,36.91,36.91,14085.0
2021-06-23 15:10:00,36.91,36.92,36.91,36.91,14250.0,36.91,36.92,36.91,36.91,14250.0
2021-06-23 15:15:00,36.9,36.9,36.87,36.87,31410.0,36.9,36.9,36.87,36.87,31410.0
2021-06-23 15:20:00,36.87,36.88,36.86,36.86,24240.0,36.87,36.88,36.86,36.86,24240.0
2021-06-23 15:25:00,36.85,36.88,36.85,36.86,62100.0,36.85,36.88,36.85,36.86,62100.0
2021-06-23 15:30:00,36.84,36.88,36.84,36.88,16500.0,36.84,36.88,36.84,36.88,16500.0
2021-06-23 15:35:00,36.87,36.88,36.86,36.86,30000.0,36.87,36.88,36.86,36.86,30000.0
2021-06-23 15:40:00,36.87,36.87,36.81,36.81,37500.0,36.87,36.87,36.81,36.81,37500.0
2021-06-23 15:45:00,36.8,36.81,36.76,36.76,51000.0,36.8,36.81,36.76,36.76,51000.0
2021-06-23 15:50:00,36.75,36.75,36.67,36.67,100500.0,36.75,36.75,36.67,36.67,100500.0
2021-06-23 15:55:00,36.68,36.7,36.66,36.66,383085.0,36.68,36.7,36.66,36.66,383085.0
2021-06-24 09:30:00,36.56,36.68,36.53,36.68,129270.0,36.56,36.68,36.53,36.68,129270.0
2021-06-24 09:35:00,36.57,36.68,36.57,36.61,23850.0,36.57,36.68,36.57,36.61,23850.0
2021-06-24 09:40:00,36.62,36.62,36.58,36.6,34500.0,36.62,36.62,36.58,36.6,34500.0
2021-06-24 09:45:00,36.63,36.67,36.61,36.65,33255.0,36.63,36.67,36.61,36.65,33255.0
2021-06-24 09:50:00,36.68,36.69,36.61,36.62,36000.0,36.68,36.69,36.61,36.62,36000.0
2021-06-24 09:55:00,36.61,36.61,36.57,36.57,39885.0,36.61,36.61,36.57,36.57,39885.0
2021-06-24 10:00:00,36.57,36.57,36.54,36.56,21405.0,36.57,36.57,36.54,36.56,21405.0
2021-06-24 10:05:00,36.56,36.61,36.56,36.57,18000.0,36.56,36.61,36.56,36.57,18000.0
2021-06-24 10:10:00,36.58,36.58,36.52,36.53,33000.0,36.58,36.58,36.52,36.53,33000.0
2021-06-24 10:15:00,36.52,36.6,36.52,36.56,18090.0,36.52,36.6,36.52,36.56,18090.0
2021-06-24 10:20:00,36.57,36.61,36.57,36.59,15000.0,36.57,36.61,36.57,36.59,15000.0
2021-06-24 10:25:00,36.59,36.62,36.59,36.61,16500.0,36.59,36.62,36.59,36.61,16500.0
2021-06-24 10:30:00,36.61,36.62,36.6,36.61,20730.0,36.61,36.62,36.6,36.61,20730.0
2021-06-24 10:35:00,36.64,36.64,36.6,36.6,22500.0,36.64,36.64,36.6,36.6,22500.0
2021-06-24 10:40:00,36.6,36.64,36.59,36.64,12000.0,36.6,36.64,36.59,36.64,12000.0
2021-06-24 10:45:00,36.65,36.66,36.63,36.64,48000.0,36.65,36.66,36.63,36.64,48000.0
2021-06-24 10:50:00,36.64,36.64,36.61,36.61,21120.0,36.64,36.64,36.61,36.61,21120.0
2021-06-24 10:55:00,36.6,36.63,36.6,36.63,15000.0,36.6,36.63,36.6,36.63,15000.0
2021-06-24 11:00:00,36.64,36.67,36.63,36.64,41145.0,36.64,36.67,36.63,36.64,41145.0
2021-06-24 11:05:00,36.63,36.64,36.62,36.63,24000.0,36.63,36.64,36.62,36.63,24000.0
2021-06-24 11:10:00,36.62,36.64,36.62,36.62,12180.0,36.62,36.64,36.62,36.62,12180.0
2021-06-24 11:15:00,36.62,36.62,36.59,36.59,19095.0,36.62,36.62,36.59,36.59,19095.0
2021-06-24 11:20:00,36.58,36.62,36.58,36.61,12000.0,36.58,36.62,36.58,36.61,12000.0
2021-06-24 11:25:00,36.6,36.62,36.59,36.6,39000.0,36.6,36.62,36.59,36.6,39000.0
2021-06-24 11:30:00,36.61,36.64,36.59,36.64,17715.0,36.61,36.64,36.59,36.64,17715.0
2021-06-24 11:35:00,36.63,36.63,36.58,36.58,27555.0,36.63,36.63,36.58,36.58,27555.0
2021-06-24 11:40:00,36.59,36.59,36.56,36.58,28500.0,36.59,36.59,36.56,36.58,28500.0
2021-06-24 11:45:00,36.56,36.56,36.56,36.56,17580.0,36.56,36.56,36.56,36.56,17580.0
2021-06-24 11:50:00,36.56,36.58,36.56,36.58,7500.0,36.56,36.58,36.56,36.58,7500.0
2021-06-24 11:55:00,36.58,36.58,36.55,36.55,32040.0,36.58,36.58,36.55,36.55,32040.0
2021-06-24 12:00:00,36.55,36.56,36.54,36.54,16500.0,36.55,36.56,36.54,36.54,16500.0
2021-06-24 12:05:00,36.54,36.55,36.53,36.53,23400.0,36.54,36.55,36.53,36.53,23400.0
2021-06-24 12:10:00,36.53,36.53,36.52,36.53,13080.0,36.53,36.53,36.52,36.53,13080.0
2021-06-24 12:15:00,36.54,36.54,36.51,36.52,22890.0,36.54,36.54,36.51,36.52,22890.0
2021-06-24 12:20:00,36.53,36.58,36.53,36.58,6000.0,36.53,36.58,36.53,36.58,6000.0
2021-06-24 12:25:00,36.58,36.59,36.57,36.59,19500.0,36.58,36.59,36.57,36.59,19500.0
2021-06-24 12:30:00,36.61,36.61,36.58,36.61,15000.0,36.61,36.61,36.58,36.61,15000.0
2021-06-24 12:35:00,36.65,36.65,36.65,36.65,9000.0,36.65,36.65,36.65,36.65,9000.0
2021-06-24 12:40:00,36.65,36.68,36.65,36.67,21720.0,36.65,36.68,36.65,36.67,21720.0
2021-06-24 12:45:00,36.67,36.68,36.67,36.68,33000.0,36.67,36.68,36.67,36.68,33000.0
2021-06-24 12:50:00,36.7,36.75,36.69,36.75,32865.0,36.7,36.75,36.69,36.75,32865.0
2021-06-24 12:55:00,36.74,36.75,36.72,36.75,12000.0,36.74,36.75,36.72,36.75,12000.0
2021-06-24 13:00:00,36.75,36.75,36.73,36.73,13500.0,36.75,36.75,36.73,36.73,13500.0
2021-06-24 13:05:00,36.71,36.71,36.66,36.66,24000.0,36.71,36.71,36.66,36.66,24000.0
2021-06-24 13:10:00,36.67,36.71,36.67,36.7,33315.0,36.67,36.71,36.67,36.7,33315.0
2021-06-24 13:15:00,36.71,36.71,36.69,36.71,51750.0,36.71,36.71,36.69,36.71,51750.0
2021-06-24 13:20:00,36.72,36.72,36.7,36.71,21315.0,36.72,36.72,36.7,36.71,21315.0
2021-06-24 13:25:00,36.7,36.71,36.67,36.67,30000.0,36.7,36.71,36.67,36.67,30000.0
2021-06-24 13:30:00,36.67,36.67,36.65,36.66,12000.0,36.67,36.67,36.65,36.66,12000.0
2021-06-24 13:35:00,36.67,36.67,36.67,36.67,15000.0,36.67,36.67,36.67,36.67,15000.0
2021-06-24 13:40:00,36.68,36.68,36.67,36.68,15495.0,36.68,36.68,36.67,36.68,15495.0
2021-06-24 13:45:00,36.67,36.69,36.67,36.68,42000.0,36.67,36.69,36.67,36.68,42000.0
2021-06-24 13:50:00,36.67,36.71,36.67,36.71,31500.0,36.67,36.71,36.67,36.71,31500.0
2021-06-24 13:55:00,36.77,36.78,36.74,36.76,22500.0,36.77,36.78,36.74,36.76,22500.0
2021-06-24 14:00:00,36.75,36.76,36.73,36.74,10500.0,36.75,36.76,36.73,36.74,10500.0
2021-06-24 14:05:00,36.76,36.8,36.76,36.8,31740.0,36.76,36.8,36.76,36.8,31740.0
2021-06-24 14:10:00,36.81,36.81,36.74,36.74,23100.0,36.81,36.81,36.74,36.74,23100.0
2021-06-24 14:15:00,36.73,36.74,36.69,36.74,22500.0,36.73,36.74,36.69,36.74,22500.0
2021-06-24 14:20:00,36.72,36.74,36.72,36.72,21405.0,36.72,36.74,36.72,36.72,21405.0
2021-06-24 14:25:00,36.73,36.78,36.73,36.76,421500.0,36.73,36.78,36.73,36.76,421500.0
2021-06-24 14:30:00,36.78,36.78,36.71,36.75,89820.0,36.78,36.78,36.71,36.75,89820.0
2021-06-24 14:35:00,36.74,36.74,36.68,36.68,27060.0,36.74,36.74,36.68,36.68,27060.0
2021-06-24 14:40:00,36.68,36.68,36.63,36.64,98730.0,36.68,36.68,36.63,36.64,98730.0
2021-06-24 14:45:00,36.63,36.68,36.57,36.65,147135.0,36.63,36.68,36.57,36.65,147135.0
2021-06-24 14:50:00,36.68,36.71,36.67,36.69,33630.0,36.68,36.71,36.67,36.69,33630.0
2021-06-24 14:55:00,36.72,36.72,36.69,36.69,9000.0,36.72,36.72,36.69,36.69,9000.0
2021-06-24 15:00:00,36.69,36.71,36.68,36.69,22500.0,36.69,36.71,36.68,36.69,22500.0
2021-06-24 15:05:00,36.7,36.71,36.7,36.7,12000.0,36.7,36.71,36.7,36.7,12000.0
2021-06-24 15:10:00,36.7,36.7,36.69,36.69,12060.0,36.7,36.7,36.69,36.69,12060.0
2021-06-24 15:15:00,36.7,36.72,36.7,36.71,72000.0,36.7,36.72,36.7,36.71,72000.0
2021-06-24 15:20:00,36.71,36.71,36.68,36.69,19500.0,36.71,36.71,36.68,36.69,19500.0
2021-06-24 15:25:00,36.7,36.71,36.7,36.7,4500.0,36.7,36.71,36.7,36.7,4500.0
2021-06-24 15:30:00,36.69,36.7,36.68,36.7,21420.0,36.69,36.7,36.68,36.7,21420.0
2021-06-24 15:35:00,36.71,36.72,36.7,36.72,22500.0,36.71,36.72,36.7,36.72,22500.0
2021-06-24 15:40:00,36.73,36.73,36.69,36.69,69675.0,36.73,36.73,36.69,36.69,69675.0
2021-06-24 15:45:00,36.7,36.71,36.67,36.67,84000.0,36.7,36.71,36.67,36.67,84000.0
2021-06-24 15:50:00,36.65,36.69,36.64,36.69,119805.0,36.65,36.69,36.64,36.69,119805.0
2021-06-24 15:55:00,36.68,36.7,36.61,36.63,415275.0,36.68,36.7,36.61,36.63,415275.0
2021-06-25 09:30:00,36.72,36.86,36.72,36.86,86190.0,36.72,36.86,36.72,36.86,86190.0
2021-06-25 09:35:00,36.8,36.84,36.79,36.84,15000.0,36.8,36.84,36.79,36.84,15000.0
2021-06-25 09:40:00,36.87,36.94,36.87,36.91,36405.0,36.87,36.94,36.87,36.91,36405.0
2021-06-25 09:45:00,36.91,37.04,36.91,37.04,37035.0,36.91,37.04,36.91,37.04,37035.0
2021-06-25 09:50:00,37.03,37.12,37.03,37.11,18690.0,37.03,37.12,37.03,37.11,18690.0
2021-06-25 09:55:00,37.1,37.15,37.1,37.14,25185.0,37.1,37.15,37.1,37.14,25185.0
2021-06-25 10:00:00,37.19,37.21,37.17,37.19,48735.0,37.19,37.21,37.17,37.19,48735.0
2021-06-25 10:05:00,37.2,37.2,37.13,37.14,10500.0,37.2,37.2,37.13,37.14,10500.0
2021-06-25 10:10:00,37.13,37.18,37.13,37.16,37125.0,37.13,37.18,37.13,37.16,37125.0
2021-06-25 10:15:00,37.11,37.11,37.11,37.11,3000.0,37.11,37.11,37.11,37.11,3000.0
2021-06-25 10:20:00,37.11,37.12,37.09,37.12,9075.0,37.11,37.12,37.09,37.12,9075.0
2021-06-25 10:25:00,37.13,37.13,37.09,37.12,13155.0,37.13,37.13,37.09,37.12,13155.0
2021-06-25 10:30:00,37.11,37.11,37.07,37.08,10500.0,37.11,37.11,37.07,37.08,10500.0
2021-06-25 10:35:00,37.09,37.13,37.09,37.13,12000.0,37.09,37.13,37.09,37.13,12000.0
2021-06-25 10:40:00,37.11,37.11,37.09,37.09,9000.0,37.11,37.11,37.09,37.09,9000.0
2021-06-25 10:45:00,37.11,37.13,37.11,37.13,4500.0,37.11,37.13,37.11,37.13,4500.0
2021-06-25 10:50:00,37.17,37.17,37.12,37.13,18000.0,37.17,37.17,37.12,37.13,18000.0
2021-06-25 10:55:00,37.08,37.1,37.08,37.1,7725.0,37.08,37.1,37.08,37.1,7725.0
2021-06-25 11:00:00,37.11,37.12,37.09,37.09,12000.0,37.11,37.12,37.09,37.09,12000.0
2021-06-25 11:05:00,37.08,37.08,37.07,37.07,12510.0,37.08,37.08,37.07,37.07,12510.0
2021-06-25 11:10:00,37.1,37.1,37.08,37.09,9000.0,37.1,37.1,37.08,37.09,9000.0
2021-06-25 11:15:00,37.1,37.12,37.1,37.12,3000.0,37.1,37.12,37.1,37.12,3000.0
2021-06-25 11:20:00,37.15,37.15,37.12,37.12,10500.0,37.15,37.15,37.12,37.12,10500.0
2021-06-25 11:25:00,37.13,37.18,37.13,37.17,13500.0,37.13,37.18,37.13,37.17,13500.0
2021-06-25 11:30:00,37.16,37.16,37.15,37.15,4500.0,37.16,37.16,37.15,37.15,4500.0
2021-06-25 11:35:00,37.15,37.16,37.15,37.16,4500.0,37.15,37.16,37.15,37.16,4500.0
2021-06-25 11:40:00,37.15,37.17,37.14,37.15,16500.0,37.15,37.17,37.14,37.15,16500.0
2021-06-25 11:45:00,37.17,37.18,37.16,37.18,9000.0,37.17,37.18,37.16,37.18,9000.0
2021-06-25 11:50:00,37.18,37.19,37.17,37.17,9000.0,37.18,37.19,37.17,37.17,9000.0
2021-06-25 11:55:00,37.16,37.16,37.16,37.16,4500.0,37.16,37.16,37.16,37.16,4500.0
2021-06-25 12:00:00,37.17,37.19,37.17,37.19,4500.0,37.17,37.19,37.17,37.19,4500.0
2021-06-25 12:05:00,37.15,37.15,37.14,37.14,4500.0,37.15,37.15,37.14,37.14,4500.0
2021-06-25 12:10:00,37.14,37.14,37.14,37.14,7500.0,37.14,37.14,37.14,37.14,7500.0
2021-06-25 12:15:00,37.14,37.2,37.14,37.2,34110.0,37.14,37.2,37.14,37.2,34110.0
2021-06-25 12:20:00,37.23,37.23,37.21,37.23,26955.0,37.23,37.23,37.21,37.23,26955.0
2021-06-25 12:25:00,37.23,37.29,37.23,37.29,66075.0,37.23,37.29,37.23,37.29,66075.0
2021-06-25 12:30:00,37.28,37.29,37.26,37.27,26160.0,37.28,37.29,37.26,37.27,26160.0
2021-06-25 12:35:00,37.27,37.27,37.24,37.25,73500.0,37.27,37.27,37.24,37.25,73500.0
2021-06-25 12:40:00,37.24,37.24,37.2,37.2,26625.0,37.24,37.24,37.2,37.2,26625.0
2021-06-25 12:45:00,37.19,37.2,37.19,37.2,12000.0,37.19,37.2,37.19,37.2,12000.0
2021-06-25 12:50:00,37.21,37.22,37.21,37.21,14925.0,37.21,37.22,37.21,37.21,14925.0
2021-06-25 12:55:00,37.24,37.24,37.22,37.22,12060.0,37.24,37.24,37.22,37.22,12060.0
2021-06-25 13:00:00,37.23,37.23,37.23,37.23,8250.0,37.23,37.23,37.23,37.23,8250.0
2021-06-25 13:05:00,37.24,37.24,37.22,37.23,7500.0,37.24,37.24,37.22,37.23,7500.0
2021-06-25 13:10:00,37.23,37.25,37.23,37.25,9000.0,37.23,37.25,37.23,37.25,9000.0
2021-06-25 13:15:00,37.26,37.26,37.24,37.24,24000.0,37.26,37.26,37.24,37.24,24000.0
2021-06-25 13:20:00,37.25,37.28,37.24,37.24,12000.0,37.25,37.28,37.24,37.24,12000.0
2021-06-25 13:25:00,37.23,37.27,37.23,37.26,9000.0,37.23,37.27,37.23,37.26,9000.0
2021-06-25 13:30:00,37.27,37.27,37.25,37.26,10500.0,37.27,37.27,37.25,37.26,10500.0
2021-06-25 13:35:00,37.25,37.27,37.25,37.27,6000.0,37.25,37.27,37.25,37.27,6000.0
2021-06-25 13:40:00,37.28,37.28,37.25,37.27,12000.0,37.28,37.28,37.25,37.27,12000.0
2021-06-25 13:45:00,37.28,37.29,37.28,37.28,10500.0,37.28,37.29,37.28,37.28,10500.0
2021-06-25 13:50:00,37.28,37.31,37.28,37.31,13050.0,37.28,37.31,37.28,37.31,13050.0
2021-06-25 13:55:00,37.32,37.32,37.3,37.31,12750.0,37.32,37.32,37.3,37.31,12750.0
2021-06-25 14:00:00,37.31,37.32,37.31,37.32,7500.0,37.31,37.32,37.31,37.32,7500.0
2021-06-25 14:05:00,37.31,37.32,37.31,37.32,16170.0,37.31,37.32,37.31,37.32,16170.0
2021-06-25 14:10:00,37.3,37.31,37.3,37.31,10620.0,37.3,37.31,37.3,37.31,10620.0
2021-06-25 14:15:00,37.31,37.32,37.31,37.31,6375.0,37.31,37.32,37.31,37.31,6375.0
2021-06-25 14:20:00,37.3,37.3,37.27,37.27,19995.0,37.3,37.3,37.27,37.27,19995.0
2021-06-25 14:25:00,37.27,37.27,37.23,37.24,21000.0,37.27,37.27,37.23,37.24,21000.0
2021-06-25 14:30:00,37.24,37.24,37.23,37.23,13500.0,37.24,37.24,37.23,37.23,13500.0
2021-06-25 14:35:00,37.23,37.26,37.23,37.25,15000.0,37.23,37.26,37.23,37.25,15000.0
2021-06-25 14:40:00,37.26,37.28,37.26,37.28,21120.0,37.26,37.28,37.26,37.28,21120.0
2021-06-25 14:45:00,37.32,37.33,37.3,37.31,19410.0,37.32,37.33,37.3,37.31,19410.0
2021-06-25 14:50:00,37.27,37.29,37.27,37.28,12000.0,37.27,37.29,37.27,37.28,12000.0
2021-06-25 14:55:00,37.29,37.31,37.29,37.3,7500.0,37.29,37.31,37.29,37.3,7500.0
2021-06-25 15:00:00,37.3,37.31,37.29,37.3,13500.0,37.3,37.31,37.29,37.3,13500.0
2021-06-25 15:05:00,37.31,37.37,37.31,37.36,28485.0,37.31,37.37,37.31,37.36,28485.0
2021-06-25 15:10:00,37.33,37.33,37.31,37.33,21390.0,37.33,37.33,37.31,37.33,21390.0
2021-06-25 15:15:00,37.35,37.35,37.33,37.34,16500.0,37.35,37.35,37.33,37.34,16500.0
2021-06-25 15:20:00,37.33,37.33,37.28,37.28,25125.0,37.33,37.33,37.28,37.28,25125.0
2021-06-25 15:25:00,37.3,37.3,37.28,37.28,6000.0,37.3,37.3,37.28,37.28,6000.0
2021-06-25 15:30:00,37.28,37.28,37.23,37.23,28605.0,37.28,37.28,37.23,37.23,28605.0
2021-06-25 15:35:00,37.24,37.25,37.23,37.24,22500.0,37.24,37.25,37.23,37.24,22500.0
2021-06-25 15:40:00,37.25,37.25,37.22,37.23,34455.0,37.25,37.25,37.22,37.23,34455.0
2021-06-25 15:45:00,37.21,37.22,37.2,37.2,27465.0,37.21,37.22,37.2,37.2,27465.0
2021-06-25 15:50:00,37.2,37.26,36.96,37.1,644460.0,37.2,37.26,36.96,37.1,644460.0
2021-06-25 15:55:00,37.11,37.22,37.1,37.14,478170.0,37.11,37.22,37.1,37.14,478170.0
2021-06-28 09:30:00,37.18,37.25,37.05,37.05,75075.0,37.18,37.25,37.05,37.05,75075.0
2021-06-28 09:35:00,37.03,37.08,36.96,37.06,40575.0,37.03,37.08,36.96,37.06,40575.0
2021-06-28 09:40:00,37.02,37.04,36.99,37.04,18000.0,37.02,37.04,36.99,37.04,18000.0
2021-06-28 09:45:00,36.96,37.07,36.96,37.07,19530.0,36.96,37.07,36.96,37.07,19530.0
2021-06-28 09:50:00,37.11,37.11,37.11,37.11,1500.0,37.11,37.11,37.11,37.11,1500.0
2021-06-28 09:55:00,37.14,37.27,37.14,37.25,28185.0,37.14,37.27,37.14,37.25,28185.0
2021-06-28 10:00:00,37.2,37.22,37.16,37.21,30540.0,37.2,37.22,37.16,37.21,30540.0
2021-06-28 10:05:00,37.18,37.19,37.14,37.14,10500.0,37.18,37.19,37.14,37.14,10500.0
2021-06-28 10:10:00,37.14,37.17,37.14,37.17,15000.0,37.14,37.17,37.14,37.17,15000.0
2021-06-28 10:15:00,37.11,37.15,37.11,37.15,6000.0,37.11,37.15,37.11,37.15,6000.0
2021-06-28 10:20:00,37.17,37.26,37.17,37.26,13500.0,37.17,37.26,37.17,37.26,13500.0
2021-06-28 10:25:00,37.29,37.29,37.28,37.29,9000.0,37.29,37.29,37.28,37.29,9000.0
2021-06-28 10:30:00,37.26,37.26,37.16,37.16,28500.0,37.26,37.26,37.16,37.16,28500.0
2021-06-28 10:35:00,37.18,37.22,37.16,37.21,15000.0,37.18,37.22,37.16,37.21,15000.0
2021-06-28 10:40:00,37.19,37.3,37.19,37.3,12000.0,37.19,37.3,37.19,37.3,12000.0
2021-06-28 10:45:00,37.29,37.33,37.27,37.33,7500.0,37.29,37.33,37.27,37.33,7500.0
2021-06-28 10:50:00,37.31,37.34,37.3,37.3,19500.0,37.31,37.34,37.3,37.3,19500.0
2021-06-28 10:55:00,37.29,37.32,37.29,37.32,11325.0,37.29,37.32,37.29,37.32,11325.0
2021-06-28 11:00:00,37.29,37.32,37.26,37.28,39000.0,37.29,37.32,37.26,37.28,39000.0
2021-06-28 11:05:00,37.3,37.35,37.27,37.35,21000.0,37.3,37.35,37.27,37.35,21000.0
2021-06-28 11:10:00,37.32,37.35,37.29,37.35,15000.0,37.32,37.35,37.29,37.35,15000.0
2021-06-28 11:15:00,37.35,37.35,37.31,37.31,16500.0,37.35,37.35,37.31,37.31,16500.0
2021-06-28 11:20:00,37.31,37.31,37.3,37.31,10500.0,37.31,37.31,37.3,37.31,10500.0
2021-06-28 11:25:00,37.34,37.37,37.31,37.37,25500.0,37.34,37.37,37.31,37.37,25500.0
2021-06-28 11:30:00,37.38,37.42,37.38,37.41,27000.0,37.38,37.42,37.38,37.41,27000.0
2021-06-28 11:35:00,37.43,37.45,37.43,37.43,19500.0,37.43,37.45,37.43,37.43,19500.0
2021-06-28 11:40:00,37.42,37.42,37.4,37.42,7500.0,37.42,37.42,37.4,37.42,7500.0
2021-06-28 11:45:00,37.41,37.45,37.41,37.45,21000.0,37.41,37.45,37.41,37.45,21000.0
2021-06-28 11:50:00,37.45,37.5,37.45,37.48,122745.0,37.45,37.5,37.45,37.48,122745.0
2021-06-28 11:55:00,37.49,37.51,37.48,37.5,176430.0,37.49,37.51,37.48,37.5,176430.0
2021-06-28 12:00:00,37.5,37.51,37.49,37.5,46125.0,37.5,37.51,37.49,37.5,46125.0
2021-06-28 12:05:00,37.51,37.51,37.48,37.49,9555.0,37.51,37.51,37.48,37.49,9555.0
2021-06-28 12:10:00,37.5,37.51,37.49,37.5,27000.0,37.5,37.51,37.49,37.5,27000.0
2021-06-28 12:15:00,37.48,37.48,37.47,37.48,25500.0,37.48,37.48,37.47,37.48,25500.0
2021-06-28 12:20:00,37.48,37.48,37.44,37.45,10500.0,37.48,37.48,37.44,37.45,10500.0
2021-06-28 12:25:00,37.46,37.47,37.45,37.47,46470.0,37.46,37.47,37.45,37.47,46470.0
2021-06-28 12:30:00,37.46,37.46,37.44,37.46,30150.0,37.46,37.46,37.44,37.46,30150.0
2021-06-28 12:35:00,37.46,37.46,37.39,37.4,12000.0,37.46,37.46,37.39,37.4,12000.0
2021-06-28 12:40:00,37.37,37.37,37.36,37.37,8400.0,37.37,37.37,37.36,37.37,8400.0
2021-06-28 12:45:00,37.35,37.36,37.33,37.36,18000.0,37.35,37.36,37.33,37.36,18000.0
2021-06-28 12:50:00,37.36,37.37,37.36,37.37,6000.0,37.36,37.37,37.36,37.37,6000.0
2021-06-28 12:55:00,37.36,37.37,37.34,37.34,7500.0,37.36,37.37,37.34,37.34,7500.0
2021-06-28 13:00:00,37.35,37.36,37.32,37.34,19500.0,37.35,37.36,37.32,37.34,19500.0
2021-06-28 13:05:00,37.34,37.35,37.34,37.35,11280.0,37.34,37.35,37.34,37.35,11280.0
2021-06-28 13:10:00,37.34,37.34,37.33,37.34,4920.0,37.34,37.34,37.33,37.34,4920.0
2021-06-28 13:15:00,37.33,37.37,37.33,37.35,12000.0,37.33,37.37,37.33,37.35,12000.0
2021-06-28 13:20:00,37.37,37.37,37.34,37.36,15000.0,37.37,37.37,37.34,37.36,15000.0
2021-06-28 13:25:00,37.35,37.4,37.34,37.4,15000.0,37.35,37.4,37.34,37.4,15000.0
2021-06-28 13:30:00,37.42,37.42,37.42,37.42,6000.0,37.42,37.42,37.42,37.42,6000.0
2021-06-28 13:35:00,37.43,37.43,37.43,37.43,3000.0,37.43,37.43,37.43,37.43,3000.0
2021-06-28 13:40:00,37.42,37.42,37.37,37.37,44145.0,37.42,37.42,37.37,37.37,44145.0
2021-06-28 13:45:00,37.37,37.42,37.37,37.42,42630.0,37.37,37.42,37.37,37.42,42630.0
2021-06-28 13:50:00,37.41,37.42,37.4,37.4,32205.0,37.41,37.42,37.4,37.4,32205.0
2021-06-28 13:55:00,37.4,37.46,37.4,37.46,125445.0,37.4,37.46,37.4,37.46,125445.0
2021-06-28 14:00:00,37.44,37.47,37.44,37.47,16605.0,37.44,37.47,37.44,37.47,16605.0
2021-06-28 14:05:00,37.46,37.46,37.44,37.46,7500.0,37.46,37.46,37.44,37.46,7500.0
2021-06-28 14:10:00,37.46,37.48,37.45,37.48,23790.0,37.46,37.48,37.45,37.48,23790.0
2021-06-28 14:15:00,37.49,37.54,37.49,37.52,13500.0,37.49,37.54,37.49,37.52,13500.0
2021-06-28 14:20:00,37.53,37.54,37.52,37.53,12000.0,37.53,37.54,37.52,37.53,12000.0
2021-06-28 14:25:00,37.53,37.53,37.52,37.52,21000.0,37.53,37.53,37.52,37.52,21000.0
2021-06-28 14:30:00,37.53,37.53,37.52,37.52,22545.0,37.53,37.53,37.52,37.52,22545.0
2021-06-28 14:35:00,37.52,37.52,37.5,37.52,24060.0,37.52,37.52,37.5,37.52,24060.0
2021-06-28 14:40:00,37.52,37.52,37.51,37.52,13815.0,37.52,37.52,37.51,37.52,13815.0
2021-06-28 14:45:00,37.51,37.52,37.5,37.5,18990.0,37.51,37.52,37.5,37.5,18990.0
2021-06-28 14:50:00,37.49,37.49,37.49,37.49,1500.0,37.49,37.49,37.49,37.49,1500.0
2021-06-28 14:55:00,37.47,37.47,37.39,37.39,28500.0,37.47,37.47,37.39,37.39,28500.0
2021-06-28 15:00:00,37.39,37.39,37.36,37.37,28500.0,37.39,37.39,37.36,37.37,28500.0
2021-06-28 15:05:00,37.39,37.42,37.36,37.41,15255.0,37.39,37.42,37.36,37.41,15255.0
2021-06-28 15:10:00,37.42,37.46,37.38,37.45,21000.0,37.42,37.46,37.38,37.45,21000.0
2021-06-28 15:15:00,37.44,37.47,37.42,37.42,10500.0,37.44,37.47,37.42,37.42,10500.0
2021-06-28 15:20:00,37.44,37.46,37.43,37.44,20610.0,37.44,37.46,37.43,37.44,20610.0
2021-06-28 15:25:00,37.44,37.48,37.44,37.48,24000.0,37.44,37.48,37.44,37.48,24000.0
2021-06-28 15:30:00,37.49,37.5,37.46,37.47,22500.0,37.49,37.5,37.46,37.47,22500.0
2021-06-28 15:35:00,37.47,37.48,37.45,37.47,33000.0,37.47,37.48,37.45,37.47,33000.0
2021-06-28 15:40:00,37.46,37.47,37.44,37.46,42000.0,37.46,37.47,37.44,37.46,42000.0
2021-06-28 15:45:00,37.45,37.46,37.44,37.45,58350.0,37.45,37.46,37.44,37.45,58350.0
2021-06-28 15:50:00,37.45,37.5,37.45,37.46,94500.0,37.45,37.5,37.45,37.46,94500.0
2021-06-28 15:55:00,37.46,37.48,37.42,37.42,197805.0,37.46,37.48,37.42,37.42,197805.0
2021-06-29 09:30:00,37.36,37.5,37.36,37.5,61905.0,37.36,37.5,37.36,37.5,61905.0
2021-06-29 09:35:00,37.49,37.49,37.49,37.49,33000.0,37.49,37.49,37.49,37.49,33000.0
2021-06-29 09:40:00,37.46,37.5,37.42,37.48,30225.0,37.46,37.5,37.42,37.48,30225.0
2021-06-29 09:45:00,37.51,37.63,37.51,37.61,21000.0,37.51,37.63,37.51,37.61,21000.0
2021-06-29 09:50:00,37.63,37.69,37.63,37.69,9000.0,37.63,37.69,37.63,37.69,9000.0
2021-06-29 09:55:00,37.69,37.7,37.64,37.64,16500.0,37.69,37.7,37.64,37.64,16500.0
2021-06-29 10:00:00,37.64,37.65,37.61,37.65,14340.0,37.64,37.65,37.61,37.65,14340.0
2021-06-29 10:05:00,37.71,37.78,37.71,37.78,11355.0,37.71,37.78,37.71,37.78,11355.0
2021-06-29 10:10:00,37.77,37.77,37.75,37.76,17115.0,37.77,37.77,37.75,37.76,17115.0
2021-06-29 10:15:00,37.75,37.77,37.7,37.77,33690.0,37.75,37.77,37.7,37.77,33690.0
2021-06-29 10:20:00,37.81,37.85,37.79,37.81,21825.0,37.81,37.85,37.79,37.81,21825.0
2021-06-29 10:25:00,37.76,37.77,37.76,37.77,7500.0,37.76,37.77,37.76,37.77,7500.0
2021-06-29 10:30:00,37.77,37.78,37.76,37.77,10830.0,37.77,37.78,37.76,37.77,10830.0
2021-06-29 10:35:00,37.8,37.8,37.76,37.76,9000.0,37.8,37.8,37.76,37.76,9000.0
2021-06-29 10:40:00,37.76,37.76,37.67,37.67,11880.0,37.76,37.76,37.67,37.67,11880.0
2021-06-29 10:45:00,37.67,37.68,37.64,37.68,47130.0,37.67,37.68,37.64,37.68,47130.0
2021-06-29 10:50:00,37.71,37.76,37.7,37.76,10965.0,37.71,37.76,37.7,37.76,10965.0
2021-06-29 10:55:00,37.76,37.77,37.7,37.7,36000.0,37.76,37.77,37.7,37.7,36000.0
2021-06-29 11:00:00,37.67,37.7,37.66,37.69,24000.0,37.67,37.7,37.66,37.69,24000.0
2021-06-29 11:05:00,37.7,37.7,37.68,37.68,3000.0,37.7,37.7,37.68,37.68,3000.0
2021-06-29 11:10:00,37.69,37.76,37.69,37.76,16500.0,37.69,37.76,37.69,37.76,16500.0
2021-06-29 11:15:00,37.72,37.72,37.66,37.69,15015.0,37.72,37.72,37.66,37.69,15015.0
2021-06-29 11:20:00,37.67,37.73,37.67,37.71,28170.0,37.67,37.73,37.67,37.71,28170.0
2021-06-29 11:25:00,37.71,37.71,37.68,37.68,7500.0,37.71,37.71,37.68,37.68,7500.0
2021-06-29 11:30:00,37.68,37.68,37.66,37.66,11160.0,37.68,37.68,37.66,37.66,11160.0
2021-06-29 11:35:00,37.65,37.68,37.63,37.68,70605.0,37.65,37.68,37.63,37.68,70605.0
2021-06-29 11:40:00,37.68,37.69,37.67,37.68,6000.0,37.68,37.69,37.67,37.68,6000.0
2021-06-29 11:45:00,37.68,37.7,37.67,37.7,13110.0,37.68,37.7,37.67,37.7,13110.0
2021-06-29 11:50:00,37.69,37.75,37.68,37.74,19620.0,37.69,37.75,37.68,37.74,19620.0
2021-06-29 11:55:00,37.74,37.79,37.74,37.77,24000.0,37.74,37.79,37.74,37.77,24000.0
2021-06-29 12:00:00,37.77,37.77,37.76,37.76,15000.0,37.77,37.77,37.76,37.76,15000.0
2021-06-29 12:05:00,37.75,37.76,37.74,37.76,30510.0,37.75,37.76,37.74,37.76,30510.0
2021-06-29 12:10:00,37.76,37.8,37.76,37.78,21000.0,37.76,37.8,37.76,37.78,21000.0
2021-06-29 12:15:00,37.78,37.78,37.75,37.77,21300.0,37.78,37.78,37.75,37.77,21300.0
2021-06-29 12:20:00,37.76,37.83,37.76,37.83,35940.0,37.76,37.83,37.76,37.83,35940.0
2021-06-29 12:25:00,37.83,37.83,37.78,37.78,12000.0,37.83,37.83,37.78,37.78,12000.0
2021-06-29 12:30:00,37.79,37.79,37.78,37.78,4500.0,37.79,37.79,37.78,37.78,4500.0
2021-06-29 12:35:00,37.77,37.8,37.77,37.8,15870.0,37.77,37.8,37.77,37.8,15870.0
2021-06-29 12:40:00,37.81,37.81,37.79,37.8,16500.0,37.81,37.81,37.79,37.8,16500.0
2021-06-29 12:45:00,37.79,37.83,37.79,37.8,19500.0,37.79,37.83,37.79,37.8,19500.0
2021-06-29 12:50:00,37.81,37.81,37.81,37.81,10530.0,37.81,37.81,37.81,37.81,10530.0
2021-06-29 12:55:00,37.79,37.79,37.76,37.77,22530.0,37.79,37.79,37.76,37.77,22530.0
2021-06-29 13:00:00,37.78,37.79,37.76,37.79,13500.0,37.78,37.79,37.76,37.79,13500.0
2021-06-29 13:05:00,37.82,37.82,37.81,37.81,4500.0,37.82,37.82,37.81,37.81,4500.0
2021-06-29 13:10:00,37.8,37.8,37.77,37.79,14235.0,37.8,37.8,37.77,37.79,14235.0
2021-06-29 13:15:00,37.79,37.79,37.77,37.77,20475.0,37.79,37.79,37.77,37.77,20475.0
2021-06-29 13:20:00,37.77,37.79,37.77,37.77,46305.0,37.77,37.79,37.77,37.77,46305.0
2021-06-29 13:25:00,37.77,37.79,37.77,37.79,19095.0,37.77,37.79,37.77,37.79,19095.0
2021-06-29 13:30:00,37.8,37.8,37.77,37.78,46215.0,37.8,37.8,37.77,37.78,46215.0
2021-06-29 13:35:00,37.77,37.78,37.76,37.77,30705.0,37.77,37.78,37.76,37.77,30705.0
2021-06-29 13:40:00,37.78,37.8,37.78,37.79,13500.0,37.78,37.8,37.78,37.79,13500.0
2021-06-29 13:45:00,37.77,37.78,37.77,37.78,7500.0,37.77,37.78,37.77,37.78,7500.0
2021-06-29 13:50:00,37.76,37.79,37.76,37.78,10170.0,37.76,37.79,37.76,37.78,10170.0
2021-06-29 13:55:00,37.79,37.79,37.79,37.79,6000.0,37.79,37.79,37.79,37.79,6000.0
2021-06-29 14:00:00,37.78,37.79,37.77,37.78,16965.0,37.78,37.79,37.77,37.78,16965.0
2021-06-29 14:05:00,37.79,37.82,37.79,37.81,13500.0,37.79,37.82,37.79,37.81,13500.0
2021-06-29 14:10:00,37.78,37.8,37.78,37.8,12900.0,37.78,37.8,37.78,37.8,12900.0
2021-06-29 14:15:00,37.77,37.79,37.77,37.79,9375.0,37.77,37.79,37.77,37.79,9375.0
2021-06-29 14:20:00,37.78,37.78,37.78,37.78,6810.0,37.78,37.78,37.78,37.78,6810.0
2021-06-29 14:25:00,37.78,37.79,37.77,37.78,18000.0,37.78,37.79,37.77,37.78,18000.0
2021-06-29 14:30:00,37.8,37.8,37.77,37.78,70260.0,37.8,37.8,37.77,37.78,70260.0
2021-06-29 14:35:00,37.77,37.79,37.77,37.77,46605.0,37.77,37.79,37.77,37.77,46605.0
2021-06-29 14:40:00,37.76,37.77,37.75,37.77,24135.0,37.76,37.77,37.75,37.77,24135.0
2021-06-29 14:45:00,37.77,37.79,37.77,37.78,22665.0,37.77,37.79,37.77,37.78,22665.0
2021-06-29 14:50:00,37.77,37.78,37.77,37.78,13845.0,37.77,37.78,37.77,37.78,13845.0
2021-06-29 14:55:00,37.77,37.78,37.76,37.77,13500.0,37.77,37.78,37.76,37.77,13500.0
2021-06-29 15:00:00,37.77,37.79,37.76,37.79,28500.0,37.77,37.79,37.76,37.79,28500.0
2021-06-29 15:05:00,37.8,37.8,37.76,37.76,21000.0,37.8,37.8,37.76,37.76,21000.0
2021-06-29 15:10:00,37.77,37.79,37.76,37.79,20490.0,37.77,37.79,37.76,37.79,20490.0
2021-06-29 15:15:00,37.77,37.79,37.76,37.77,33075.0,37.77,37.79,37.76,37.77,33075.0
2021-06-29 15:20:00,37.77,37.79,37.77,37.79,11625.0,37.77,37.79,37.77,37.79,11625.0
2021-06-29 15:25:00,37.8,37.81,37.8,37.8,9000.0,37.8,37.81,37.8,37.8,9000.0
2021-06-29 15:30:00,37.78,37.78,37.76,37.76,27495.0,37.78,37.78,37.76,37.76,27495.0
2021-06-29 15:35:00,37.76,37.76,37.71,37.75,47925.0,37.76,37.76,37.71,37.75,47925.0
2021-06-29 15:40:00,37.75,37.76,37.69,37.71,80190.0,37.75,37.76,37.69,37.71,80190.0
2021-06-29 15:45:00,37.71,37.71,37.68,37.69,64410.0,37.71,37.71,37.68,37.69,64410.0
2021-06-29 15:50:00,37.69,37.73,37.67,37.71,78270.0,37.69,37.73,37.67,37.71,78270.0
2021-06-29 15:55:00,37.7,37.71,37.64,37.66,197805.0,37.7,37.71,37.64,37.66,197805.0
2021-06-30 09:30:00,37.89,37.91,37.86,37.86,100170.0,37.89,37.91,37.86,37.86,100170.0
2021-06-30 09:35:00,37.94,37.96,37.85,37.85,14355.0,37.94,37.96,37.85,37.85,14355.0
2021-06-30 09:40:00,37.87,37.87,37.82,37.82,6000.0,37.87,37.87,37.82,37.82,6000.0
2021-06-30 09:45:00,37.76,37.76,37.74,37.75,4500.0,37.76,37.76,37.74,37.75,4500.0
2021-06-30 09:50:00,37.77,37.8,37.76,37.77,10500.0,37.77,37.8,37.76,37.77,10500.0
2021-06-30 09:55:00,37.77,37.81,37.77,37.81,7125.0,37.77,37.81,37.77,37.81,7125.0
2021-06-30 10:00:00,37.82,37.88,37.79,37.8,15000.0,37.82,37.88,37.79,37.8,15000.0
2021-06-30 10:05:00,37.78,37.78,37.74,37.74,9000.0,37.78,37.78,37.74,37.74,9000.0
2021-06-30 10:10:00,37.77,37.8,37.77,37.8,7500.0,37.77,37.8,37.77,37.8,7500.0
2021-06-30 10:15:00,37.78,37.88,37.78,37.85,27000.0,37.78,37.88,37.78,37.85,27000.0
2021-06-30 10:20:00,37.87,37.87,37.79,37.8,11835.0,37.87,37.87,37.79,37.8,11835.0
2021-06-30 10:25:00,37.81,37.84,37.78,37.78,28275.0,37.81,37.84,37.78,37.78,28275.0
2021-06-30 10:30:00,37.82,37.87,37.81,37.86,34500.0,37.82,37.87,37.81,37.86,34500.0
2021-06-30 10:35:00,37.86,37.86,37.84,37.84,4500.0,37.86,37.86,37.84,37.84,4500.0
2021-06-30 10:40:00,37.82,37.82,37.8,37.82,7500.0,37.82,37.82,37.8,37.82,7500.0
2021-06-30 10:45:00,37.8,37.82,37.78,37.82,9000.0,37.8,37.82,37.78,37.82,9000.0
2021-06-30 10:50:00,37.83,37.83,37.74,37.79,16050.0,37.83,37.83,37.74,37.79,16050.0
2021-06-30 10:55:00,37.82,37.83,37.76,37.76,45390.0,37.82,37.83,37.76,37.76,45390.0
2021-06-30 11:00:00,37.8,37.8,37.74,37.74,7500.0,37.8,37.8,37.74,37.74,7500.0
2021-06-30 11:05:00,37.77,37.77,37.74,37.75,9000.0,37.77,37.77,37.74,37.75,9000.0
2021-06-30 11:10:00,37.76,37.76,37.69,37.69,12855.0,37.76,37.76,37.69,37.69,12855.0
2021-06-30 11:15:00,37.69,37.72,37.69,37.7,26370.0,37.69,37.72,37.69,37.7,26370.0
2021-06-30 11:20:00,37.73,37.73,37.72,37.72,3000.0,37.73,37.73,37.72,37.72,3000.0
2021-06-30 11:25:00,37.71,37.71,37.67,37.69,22755.0,37.71,37.71,37.67,37.69,22755.0
2021-06-30 11:30:00,37.69,37.73,37.69,37.71,43500.0,37.69,37.73,37.69,37.71,43500.0
2021-06-30 11:35:00,37.72,37.72,37.72,37.72,1500.0,37.72,37.72,37.72,37.72,1500.0
2021-06-30 11:40:00,37.74,37.74,37.74,37.74,1500.0,37.74,37.74,37.74,37.74,1500.0
2021-06-30 11:45:00,37.77,37.77,37.76,37.76,6000.0,37.77,37.77,37.76,37.76,6000.0
2021-06-30 11:50:00,37.77,37.77,37.76,37.76,9000.0,37.77,37.77,37.76,37.76,9000.0
2021-06-30 11:55:00,37.78,37.78,37.77,37.77,4500.0,37.78,37.78,37.77,37.77,4500.0
2021-06-30 12:00:00,37.74,37.77,37.73,37.76,18180.0,37.74,37.77,37.73,37.76,18180.0
2021-06-30 12:05:00,37.75,37.75,37.74,37.74,8160.0,37.75,37.75,37.74,37.74,8160.0
2021-06-30 12:10:00,37.75,37.75,37.73,37.74,14205.0,37.75,37.75,37.73,37.74,14205.0
2021-06-30 12:15:00,37.74,37.75,37.74,37.75,4500.0,37.74,37.75,37.74,37.75,4500.0
2021-06-30 12:20:00,37.75,37.79,37.74,37.79,10500.0,37.75,37.79,37.74,37.79,10500.0
2021-06-30 12:25:00,37.75,37.75,37.73,37.73,5640.0,37.75,37.75,37.73,37.73,5640.0
2021-06-30 12:30:00,37.73,37.75,37.73,37.74,12000.0,37.73,37.75,37.73,37.74,12000.0
2021-06-30 12:35:00,37.75,37.75,37.74,37.74,6810.0,37.75,37.75,37.74,37.74,6810.0
2021-06-30 12:40:00,37.74,37.74,37.74,37.74,0.0,37.74,37.74,37.74,37.74,0.0
2021-06-30 12:45:00,37.75,37.75,37.74,37.74,10500.0,37.75,37.75,37.74,37.74,10500.0
2021-06-30 12:50:00,37.73,37.74,37.73,37.74,3000.0,37.73,37.74,37.73,37.74,3000.0
2021-06-30 12:55:00,37.75,37.76,37.74,37.76,30930.0,37.75,37.76,37.74,37.76,30930.0
2021-06-30 13:00:00,37.74,37.74,37.73,37.74,11310.0,37.74,37.74,37.73,37.74,11310.0
2021-06-30 13:05:00,37.75,37.75,37.73,37.73,4500.0,37.75,37.75,37.73,37.73,4500.0
2021-06-30 13:10:00,37.73,37.74,37.73,37.74,13500.0,37.73,37.74,37.73,37.74,13500.0
2021-06-30 13:15:00,37.73,37.75,37.73,37.75,22500.0,37.73,37.75,37.73,37.75,22500.0
2021-06-30 13:20:00,37.74,37.74,37.72,37.72,12000.0,37.74,37.74,37.72,37.72,12000.0
2021-06-30 13:25:00,37.73,37.73,37.72,37.72,17055.0,37.73,37.73,37.72,37.72,17055.0
2021-06-30 13:30:00,37.73,37.73,37.72,37.72,6000.0,37.73,37.73,37.72,37.72,6000.0
2021-06-30 13:35:00,37.73,37.74,37.71,37.72,13500.0,37.73,37.74,37.71,37.72,13500.0
2021-06-30 13:40:00,37.72,37.73,37.72,37.73,6000.0,37.72,37.73,37.72,37.73,6000.0
2021-06-30 13:45:00,37.73,37.73,37.72,37.73,4845.0,37.73,37.73,37.72,37.73,4845.0
2021-06-30 13:50:00,37.7,37.71,37.68,37.7,6000.0,37.7,37.71,37.68,37.7,6000.0
2021-06-30 13:55:00,37.7,37.72,37.7,37.71,7500.0,37.7,37.72,37.7,37.71,7500.0
2021-06-30 14:00:00,37.72,37.72,37.7,37.71,10635.0,37.72,37.72,37.7,37.71,10635.0
2021-06-30 14:05:00,37.71,37.73,37.71,37.72,18420.0,37.71,37.73,37.71,37.72,18420.0
2021-06-30 14:10:00,37.74,37.74,37.74,37.74,1500.0,37.74,37.74,37.74,37.74,1500.0
2021-06-30 14:15:00,37.77,37.77,37.76,37.76,16500.0,37.77,37.77,37.76,37.76,16500.0
2021-06-30 14:20:00,37.75,37.75,37.73,37.73,6075.0,37.75,37.75,37.73,37.73,6075.0
2021-06-30 14:25:00,37.74,37.76,37.74,37.76,10500.0,37.74,37.76,37.74,37.76,10500.0
2021-06-30 14:30:00,37.78,37.78,37.76,37.76,10455.0,37.78,37.78,37.76,37.76,10455.0
2021-06-30 14:35:00,37.78,37.8,37.78,37.78,21420.0,37.78,37.8,37.78,37.78,21420.0
2021-06-30 14:40:00,37.78,37.78,37.78,37.78,1500.0,37.78,37.78,37.78,37.78,1500.0
2021-06-30 14:45:00,37.78,37.81,37.78,37.79,12510.0,37.78,37.81,37.78,37.79,12510.0
2021-06-30 14:50:00,37.78,37.79,37.74,37.74,19500.0,37.78,37.79,37.74,37.74,19500.0
2021-06-30 14:55:00,37.74,37.76,37.74,37.76,6510.0,37.74,37.76,37.74,37.76,6510.0
2021-06-30 15:00:00,37.75,37.76,37.75,37.75,10500.0,37.75,37.76,37.75,37.75,10500.0
2021-06-30 15:05:00,37.76,37.76,37.75,37.76,10755.0,37.76,37.76,37.75,37.76,10755.0
2021-06-30 15:10:00,37.76,37.76,37.73,37.74,63000.0,37.76,37.76,37.73,37.74,63000.0
2021-06-30 15:15:00,37.73,37.75,37.73,37.75,3000.0,37.73,37.75,37.73,37.75,3000.0
2021-06-30 15:20:00,37.79,37.79,37.75,37.78,39000.0,37.79,37.79,37.75,37.78,39000.0
2021-06-30 15:25:00,37.77,37.77,37.73,37.73,29400.0,37.77,37.77,37.73,37.73,29400.0
2021-06-30 15:30:00,37.74,37.74,37.7,37.74,18000.0,37.74,37.74,37.7,37.74,18000.0
2021-06-30 15:35:00,37.74,37.75,37.72,37.74,21735.0,37.74,37.75,37.72,37.74,21735.0
2021-06-30 15:40:00,37.75,37.75,37.71,37.72,23730.0,37.75,37.75,37.71,37.72,23730.0
2021-06-30 15:45:00,37.73,37.75,37.73,37.74,42015.0,37.73,37.75,37.73,37.74,42015.0
2021-06-30 15:50:00,37.72,37.88,37.67,37.86,222105.0,37.72,37.88,37.67,37.86,222105.0
2021-06-30 15:55:00,37.82,37.82,37.74,37.74,138570.0,37.82,37.82,37.74,37.74,138570.0
2021-07-01 09:30:00,37.79,37.85,37.79,37.82,61695.0,37.79,37.85,37.79,37.82,61695.0
2021-07-01 09:35:00,37.76,37.86,37.76,37.86,27975.0,37.76,37.86,37.76,37.86,27975.0
2021-07-01 09:40:00,37.88,37.89,37.8,37.89,10035.0,37.88,37.89,37.8,37.89,10035.0
2021-07-01 09:45:00,37.93,37.95,37.91,37.94,27000.0,37.93,37.95,37.91,37.94,27000.0
2021-07-01 09:50:00,37.96,38.06,37.96,38.05,16500.0,37.96,38.06,37.96,38.05,16500.0
2021-07-01 09:55:00,38.03,38.03,38.0,38.0,9000.0,38.03,38.03,38.0,38.0,9000.0
2021-07-01 10:00:00,38.02,38.06,38.0,38.03,38685.0,38.02,38.06,38.0,38.03,38685.0
2021-07-01 10:05:00,38.05,38.05,38.04,38.05,6000.0,38.05,38.05,38.04,38.05,6000.0
2021-07-01 10:10:00,38.07,38.07,38.05,38.06,7500.0,38.07,38.07,38.05,38.06,7500.0
2021-07-01 10:15:00,38.08,38.12,38.06,38.12,13500.0,38.08,38.12,38.06,38.12,13500.0
2021-07-01 10:20:00,38.13,38.14,38.06,38.06,51435.0,38.13,38.14,38.06,38.06,51435.0
2021-07-01 10:25:00,38.04,38.12,38.04,38.12,94305.0,38.04,38.12,38.04,38.12,94305.0
2021-07-01 10:30:00,38.13,38.13,38.07,38.07,7560.0,38.13,38.13,38.07,38.07,7560.0
2021-07-01 10:35:00,38.09,38.11,38.07,38.08,27060.0,38.09,38.11,38.07,38.08,27060.0
2021-07-01 10:40:00,38.08,38.1,38.07,38.07,15000.0,38.08,38.1,38.07,38.07,15000.0
2021-07-01 10:45:00,38.08,38.09,38.07,38.07,18990.0,38.08,38.09,38.07,38.07,18990.0
2021-07-01 10:50:00,38.08,38.1,38.06,38.07,34500.0,38.08,38.1,38.06,38.07,34500.0
2021-07-01 10:55:00,38.07,38.09,38.07,38.07,76965.0,38.07,38.09,38.07,38.07,76965.0
2021-07-01 11:00:00,38.07,38.07,38.04,38.07,27075.0,38.07,38.07,38.04,38.07,27075.0
2021-07-01 11:05:00,38.09,38.09,38.01,38.01,20460.0,38.09,38.09,38.01,38.01,20460.0
2021-07-01 11:10:00,38.03,38.08,38.03,38.07,31275.0,38.03,38.08,38.03,38.07,31275.0
2021-07-01 11:15:00,38.07,38.08,38.07,38.08,13500.0,38.07,38.08,38.07,38.08,13500.0
2021-07-01 11:20:00,38.08,38.12,38.08,38.09,35130.0,38.08,38.12,38.08,38.09,35130.0
2021-07-01 11:25:00,38.1,38.11,38.07,38.1,23145.0,38.1,38.11,38.07,38.1,23145.0
2021-07-01 11:30:00,38.13,38.13,38.11,38.11,12000.0,38.13,38.13,38.11,38.11,12000.0
2021-07-01 11:35:00,38.12,38.12,38.09,38.09,6000.0,38.12,38.12,38.09,38.09,6000.0
2021-07-01 11:40:00,38.09,38.09,38.08,38.08,4500.0,38.09,38.09,38.08,38.08,4500.0
2021-07-01 11:45:00,38.1,38.11,38.07,38.07,10500.0,38.1,38.11,38.07,38.07,10500.0
2021-07-01 11:50:00,38.08,38.08,38.08,38.08,1500.0,38.08,38.08,38.08,38.08,1500.0
2021-07-01 11:55:00,38.11,38.11,38.07,38.07,18000.0,38.11,38.11,38.07,38.07,18000.0
2021-07-01 12:00:00,38.12,38.14,38.12,38.14,3045.0,38.12,38.14,38.12,38.14,3045.0
2021-07-01 12:05:00,38.17,38.17,38.13,38.13,9000.0,38.17,38.17,38.13,38.13,9000.0
2021-07-01 12:10:00,38.13,38.13,38.13,38.13,10500.0,38.13,38.13,38.13,38.13,10500.0
2021-07-01 12:15:00,38.12,38.14,38.12,38.13,9000.0,38.12,38.14,38.12,38.13,9000.0
2021-07-01 12:20:00,38.14,38.14,38.13,38.13,19500.0,38.14,38.14,38.13,38.13,19500.0
2021-07-01 12:25:00,38.12,38.12,38.11,38.11,10500.0,38.12,38.12,38.11,38.11,10500.0
2021-07-01 12:30:00,38.13,38.13,38.12,38.12,13500.0,38.13,38.13,38.12,38.12,13500.0
2021-07-01 12:35:00,38.11,38.14,38.11,38.14,9000.0,38.11,38.14,38.11,38.14,9000.0
2021-07-01 12:40:00,38.11,38.11,38.11,38.11,7500.0,38.11,38.11,38.11,38.11,7500.0
2021-07-01 12:45:00,38.13,38.14,38.12,38.12,6000.0,38.13,38.14,38.12,38.12,6000.0
2021-07-01 12:50:00,38.12,38.18,38.12,38.15,22500.0,38.12,38.18,38.12,38.15,22500.0
2021-07-01 12:55:00,38.15,38.15,38.15,38.15,0.0,38.15,38.15,38.15,38.15,0.0
2021-07-01 13:00:00,38.2,38.21,38.2,38.2,11985.0,38.2,38.21,38.2,38.2,11985.0
2021-07-01 13:05:00,38.21,38.22,38.18,38.18,22500.0,38.21,38.22,38.18,38.18,22500.0
2021-07-01 13:10:00,38.19,38.19,38.19,38.19,1500.0,38.19,38.19,38.19,38.19,1500.0
2021-07-01 13:15:00,38.2,38.21,38.19,38.21,9000.0,38.2,38.21,38.19,38.21,9000.0
2021-07-01 13:20:00,38.23,38.23,38.22,38.23,6120.0,38.23,38.23,38.22,38.23,6120.0
2021-07-01 13:25:00,38.21,38.21,38.21,38.21,1500.0,38.21,38.21,38.21,38.21,1500.0
2021-07-01 13:30:00,38.2,38.21,38.17,38.21,22500.0,38.2,38.21,38.17,38.21,22500.0
2021-07-01 13:35:00,38.22,38.27,38.22,38.27,51000.0,38.22,38.27,38.22,38.27,51000.0
2021-07-01 13:40:00,38.27,38.28,38.26,38.27,19590.0,38.27,38.28,38.26,38.27,19590.0
2021-07-01 13:45:00,38.26,38.27,38.26,38.27,16035.0,38.26,38.27,38.26,38.27,16035.0
2021-07-01 13:50:00,38.27,38.27,38.26,38.26,3000.0,38.27,38.27,38.26,38.26,3000.0
2021-07-01 13:55:00,38.27,38.28,38.26,38.27,17670.0,38.27,38.28,38.26,38.27,17670.0
2021-07-01 14:00:00,38.26,38.27,38.26,38.27,19740.0,38.26,38.27,38.26,38.27,19740.0
2021-07-01 14:05:00,38.27,38.27,38.26,38.27,9000.0,38.27,38.27,38.26,38.27,9000.0
2021-07-01 14:10:00,38.27,38.29,38.27,38.29,9000.0,38.27,38.29,38.27,38.29,9000.0
2021-07-01 14:15:00,38.29,38.29,38.28,38.28,12240.0,38.29,38.29,38.28,38.28,12240.0
2021-07-01 14:20:00,38.29,38.34,38.29,38.34,51870.0,38.29,38.34,38.29,38.34,51870.0
2021-07-01 14:25:00,38.33,38.36,38.32,38.33,47325.0,38.33,38.36,38.32,38.33,47325.0
2021-07-01 14:30:00,38.33,38.34,38.32,38.34,28995.0,38.33,38.34,38.32,38.34,28995.0
2021-07-01 14:35:00,38.32,38.32,38.29,38.29,16125.0,38.32,38.32,38.29,38.29,16125.0
2021-07-01 14:40:00,38.29,38.31,38.29,38.3,9000.0,38.29,38.31,38.29,38.3,9000.0
2021-07-01 14:45:00,38.3,38.3,38.28,38.28,12000.0,38.3,38.3,38.28,38.28,12000.0
2021-07-01 14:50:00,38.28,38.28,38.27,38.27,6000.0,38.28,38.28,38.27,38.27,6000.0
2021-07-01 14:55:00,38.27,38.28,38.27,38.27,9000.0,38.27,38.28,38.27,38.27,9000.0
2021-07-01 15:00:00,38.28,38.31,38.28,38.31,26205.0,38.28,38.31,38.28,38.31,26205.0
2021-07-01 15:05:00,38.31,38.31,38.3,38.31,16500.0,38.31,38.31,38.3,38.31,16500.0
2021-07-01 15:10:00,38.31,38.32,38.31,38.32,15390.0,38.31,38.32,38.31,38.32,15390.0
2021-07-01 15:15:00,38.33,38.42,38.33,38.38,70155.0,38.33,38.42,38.33,38.38,70155.0
2021-07-01 15:20:00,38.4,38.43,38.4,38.4,34950.0,38.4,38.43,38.4,38.4,34950.0
2021-07-01 15:25:00,38.4,38.4,38.38,38.39,22140.0,38.4,38.4,38.38,38.39,22140.0
2021-07-01 15:30:00,38.39,38.39,38.35,38.35,27315.0,38.39,38.39,38.35,38.35,27315.0
2021-07-01 15:35:00,38.35,38.37,38.35,38.36,22500.0,38.35,38.37,38.35,38.36,22500.0
2021-07-01 15:40:00,38.37,38.42,38.37,38.41,77700.0,38.37,38.42,38.37,38.41,77700.0
2021-07-01 15:45:00,38.41,38.43,38.37,38.42,96450.0,38.41,38.43,38.37,38.42,96450.0
2021-07-01 15:50:00,38.42,38.47,38.4,38.4,174690.0,38.42,38.47,38.4,38.4,174690.0
2021-07-01 15:55:00,38.41,38.41,38.34,38.36,358230.0,38.41,38.41,38.34,38.36,358230.0
2021-07-02 09:30:00,38.45,38.45,38.35,38.35,110595.0,38.45,38.45,38.35,38.35,110595.0
2021-07-02 09:35:00,38.33,38.33,38.23,38.32,15000.0,38.33,38.33,38.23,38.32,15000.0
2021-07-02 09:40:00,38.38,38.44,38.38,38.41,13920.0,38.38,38.44,38.38,38.41,13920.0
2021-07-02 09:45:00,38.41,38.46,38.41,38.46,4500.0,38.41,38.46,38.41,38.46,4500.0
2021-07-02 09:50:00,38.43,38.47,38.41,38.47,36000.0,38.43,38.47,38.41,38.47,36000.0
2021-07-02 09:55:00,38.47,38.49,38.47,38.47,11460.0,38.47,38.49,38.47,38.47,11460.0
2021-07-02 10:00:00,38.48,38.48,38.47,38.48,9000.0,38.48,38.48,38.47,38.48,9000.0
2021-07-02 10:05:00,38.53,38.53,38.5,38.5,6180.0,38.53,38.53,38.5,38.5,6180.0
2021-07-02 10:10:00,38.51,38.53,38.48,38.53,14970.0,38.51,38.53,38.48,38.53,14970.0
2021-07-02 10:15:00,38.53,38.53,38.5,38.5,8655.0,38.53,38.53,38.5,38.5,8655.0
2021-07-02 10:20:00,38.49,38.52,38.49,38.52,3000.0,38.49,38.52,38.49,38.52,3000.0
2021-07-02 10:25:00,38.51,38.53,38.51,38.53,3000.0,38.51,38.53,38.51,38.53,3000.0
2021-07-02 10:30:00,38.53,38.6,38.52,38.58,31200.0,38.53,38.6,38.52,38.58,31200.0
2021-07-02 10:35:00,38.6,38.6,38.6,38.6,6000.0,38.6,38.6,38.6,38.6,6000.0
2021-07-02 10:40:00,38.61,38.68,38.61,38.68,43800.0,38.61,38.68,38.61,38.68,43800.0
2021-07-02 10:45:00,38.66,38.66,38.61,38.62,19500.0,38.66,38.66,38.61,38.62,19500.0
2021-07-02 10:50:00,38.58,38.63,38.58,38.62,6000.0,38.58,38.63,38.58,38.62,6000.0
2021-07-02 10:55:00,38.62,38.63,38.6,38.63,12000.0,38.62,38.63,38.6,38.63,12000.0
2021-07-02 11:00:00,38.62,38.63,38.58,38.58,8475.0,38.62,38.63,38.58,38.58,8475.0
2021-07-02 11:05:00,38.6,38.6,38.57,38.58,6015.0,38.6,38.6,38.57,38.58,6015.0
2021-07-02 11:10:00,38.56,38.58,38.56,38.58,7500.0,38.56,38.58,38.56,38.58,7500.0
2021-07-02 11:15:00,38.63,38.63,38.61,38.61,7635.0,38.63,38.63,38.61,38.61,7635.0
2021-07-02 11:20:00,38.6,38.65,38.6,38.65,9000.0,38.6,38.65,38.6,38.65,9000.0
2021-07-02 11:25:00,38.62,38.69,38.61,38.69,15150.0,38.62,38.69,38.61,38.69,15150.0
2021-07-02 11:30:00,38.72,38.72,38.67,38.67,3000.0,38.72,38.72,38.67,38.67,3000.0
2021-07-02 11:35:00,38.66,38.68,38.65,38.66,130065.0,38.66,38.68,38.65,38.66,130065.0
2021-07-02 11:40:00,38.66,38.66,38.61,38.63,27000.0,38.66,38.66,38.61,38.63,27000.0
2021-07-02 11:45:00,38.64,38.66,38.64,38.66,4500.0,38.64,38.66,38.64,38.66,4500.0
2021-07-02 11:50:00,38.65,38.65,38.64,38.64,4500.0,38.65,38.65,38.64,38.64,4500.0
2021-07-02 11:55:00,38.68,38.68,38.68,38.68,3000.0,38.68,38.68,38.68,38.68,3000.0
2021-07-02 12:00:00,38.69,38.69,38.68,38.68,9000.0,38.69,38.69,38.68,38.68,9000.0
2021-07-02 12:05:00,38.7,38.73,38.7,38.73,9000.0,38.7,38.73,38.7,38.73,9000.0
2021-07-02 12:10:00,38.73,38.73,38.69,38.69,7500.0,38.73,38.73,38.69,38.69,7500.0
2021-07-02 12:15:00,38.65,38.67,38.65,38.67,10545.0,38.65,38.67,38.65,38.67,10545.0
2021-07-02 12:20:00,38.68,38.68,38.68,38.68,3870.0,38.68,38.68,38.68,38.68,3870.0
2021-07-02 12:25:00,38.69,38.71,38.69,38.71,6000.0,38.69,38.71,38.69,38.71,6000.0
2021-07-02 12:30:00,38.71,38.71,38.7,38.7,3000.0,38.71,38.71,38.7,38.7,3000.0
2021-07-02 12:35:00,38.73,38.73,38.71,38.71,9870.0,38.73,38.73,38.71,38.71,9870.0
2021-07-02 12:40:00,38.69,38.69,38.66,38.66,33450.0,38.69,38.69,38.66,38.66,33450.0
2021-07-02 12:45:00,38.66,38.67,38.65,38.67,10500.0,38.66,38.67,38.65,38.67,10500.0
2021-07-02 12:50:00,38.67,38.7,38.67,38.68,9000.0,38.67,38.7,38.67,38.68,9000.0
2021-07-02 12:55:00,38.67,38.7,38.67,38.7,26280.0,38.67,38.7,38.67,38.7,26280.0
2021-07-02 13:00:00,38.69,38.71,38.69,38.71,10500.0,38.69,38.71,38.69,38.71,10500.0
2021-07-02 13:05:00,38.72,38.72,38.69,38.69,10500.0,38.72,38.72,38.69,38.69,10500.0
2021-07-02 13:10:00,38.66,38.66,38.66,38.66,4500.0,38.66,38.66,38.66,38.66,4500.0
2021-07-02 13:15:00,38.66,38.66,38.66,38.66,0.0,38.66,38.66,38.66,38.66,0.0
2021-07-02 13:20:00,38.66,38.67,38.65,38.65,7500.0,38.66,38.67,38.65,38.65,7500.0
2021-07-02 13:25:00,38.66,38.67,38.65,38.65,10815.0,38.66,38.67,38.65,38.65,10815.0
2021-07-02 13:30:00,38.65,38.65,38.65,38.65,9000.0,38.65,38.65,38.65,38.65,9000.0
2021-07-02 13:35:00,38.67,38.67,38.63,38.64,27615.0,38.67,38.67,38.63,38.64,27615.0
2021-07-02 13:40:00,38.63,38.65,38.63,38.64,38535.0,38.63,38.65,38.63,38.64,38535.0
2021-07-02 13:45:00,38.64,38.64,38.64,38.64,1500.0,38.64,38.64,38.64,38.64,1500.0
2021-07-02 13:50:00,38.63,38.65,38.63,38.65,6000.0,38.63,38.65,38.63,38.65,6000.0
2021-07-02 13:55:00,38.66,38.69,38.64,38.69,10500.0,38.66,38.69,38.64,38.69,10500.0
2021-07-02 14:00:00,38.69,38.75,38.68,38.75,36330.0,38.69,38.75,38.68,38.75,36330.0
2021-07-02 14:05:00,38.76,38.76,38.73,38.73,15045.0,38.76,38.76,38.73,38.73,15045.0
2021-07-02 14:10:00,38.73,38.74,38.72,38.73,13500.0,38.73,38.74,38.72,38.73,13500.0
2021-07-02 14:15:00,38.72,38.73,38.72,38.73,10500.0,38.72,38.73,38.72,38.73,10500.0
2021-07-02 14:20:00,38.73,38.75,38.73,38.73,6000.0,38.73,38.75,38.73,38.73,6000.0
2021-07-02 14:25:00,38.72,38.72,38.72,38.72,3225.0,38.72,38.72,38.72,38.72,3225.0
2021-07-02 14:30:00,38.72,38.75,38.7,38.75,13500.0,38.72,38.75,38.7,38.75,13500.0
2021-07-02 14:35:00,38.77,38.77,38.73,38.73,15195.0,38.77,38.77,38.73,38.73,15195.0
2021-07-02 14:40:00,38.73,38.75,38.72,38.72,7500.0,38.73,38.75,38.72,38.72,7500.0
2021-07-02 14:45:00,38.71,38.72,38.71,38.72,3000.0,38.71,38.72,38.71,38.72,3000.0
2021-07-02 14:50:00,38.74,38.74,38.71,38.73,18675.0,38.74,38.74,38.71,38.73,18675.0
2021-07-02 14:55:00,38.75,38.75,38.73,38.73,7500.0,38.75,38.75,38.73,38.73,7500.0
2021-07-02 15:00:00,38.72,38.72,38.7,38.7,12000.0,38.72,38.72,38.7,38.7,12000.0
2021-07-02 15:05:00,38.72,38.72,38.72,38.72,3000.0,38.72,38.72,38.72,38.72,3000.0
2021-07-02 15:10:00,38.74,38.76,38.73,38.73,16890.0,38.74,38.76,38.73,38.73,16890.0
2021-07-02 15:15:00,38.73,38.74,38.73,38.74,17400.0,38.73,38.74,38.73,38.74,17400.0
2021-07-02 15:20:00,38.72,38.73,38.71,38.73,21000.0,38.72,38.73,38.71,38.73,21000.0
2021-07-02 15:25:00,38.73,38.76,38.73,38.74,9000.0,38.73,38.76,38.73,38.74,9000.0
2021-07-02 15:30:00,38.75,38.77,38.73,38.74,33450.0,38.75,38.77,38.73,38.74,33450.0
2021-07-02 15:35:00,38.73,38.75,38.71,38.75,13500.0,38.73,38.75,38.71,38.75,13500.0
2021-07-02 15:40:00,38.77,38.79,38.76,38.79,71940.0,38.77,38.79,38.76,38.79,71940.0
2021-07-02 15:45:00,38.77,38.79,38.77,38.78,21915.0,38.77,38.79,38.77,38.78,21915.0
2021-07-02 15:50:00,38.77,38.83,38.76,38.83,91755.0,38.77,38.83,38.76,38.83,91755.0
2021-07-02 15:55:00,38.84,38.85,38.75,38.79,190305.0,38.84,38.85,38.75,38.79,190305.0
2021-07-06 09:30:00,38.83,38.83,38.6,38.7,120915.0,38.83,38.83,38.6,38.7,120915.0
2021-07-06 09:35:00,38.61,38.61,38.55,38.57,53985.0,38.61,38.61,38.55,38.57,53985.0
2021-07-06 09:40:00,38.57,38.67,38.53,38.64,39195.0,38.57,38.67,38.53,38.64,39195.0
2021-07-06 09:45:00,38.64,38.7,38.64,38.64,30195.0,38.64,38.7,38.64,38.64,30195.0
2021-07-06 09:50:00,38.62,38.68,38.6,38.68,12000.0,38.62,38.68,38.6,38.68,12000.0
2021-07-06 09:55:00,38.68,38.68,38.59,38.61,9045.0,38.68,38.68,38.59,38.61,9045.0
2021-07-06 10:00:00,38.56,38.62,38.54,38.58,31065.0,38.56,38.62,38.54,38.58,31065.0
2021-07-06 10:05:00,38.58,38.58,38.56,38.58,4500.0,38.58,38.58,38.56,38.58,4500.0
2021-07-06 10:10:00,38.52,38.55,38.5,38.53,13680.0,38.52,38.55,38.5,38.53,13680.0
2021-07-06 10:15:00,38.48,38.52,38.41,38.43,40665.0,38.48,38.52,38.41,38.43,40665.0
2021-07-06 10:20:00,38.42,38.45,38.41,38.41,4500.0,38.42,38.45,38.41,38.41,4500.0
2021-07-06 10:25:00,38.42,38.49,38.4,38.49,10770.0,38.42,38.49,38.4,38.49,10770.0
2021-07-06 10:30:00,38.46,38.47,38.44,38.46,7500.0,38.46,38.47,38.44,38.46,7500.0
2021-07-06 10:35:00,38.47,38.47,38.45,38.45,15540.0,38.47,38.47,38.45,38.45,15540.0
2021-07-06 10:40:00,38.45,38.46,38.44,38.46,20805.0,38.45,38.46,38.44,38.46,20805.0
2021-07-06 10:45:00,38.45,38.47,38.42,38.45,36000.0,38.45,38.47,38.42,38.45,36000.0
2021-07-06 10:50:00,38.45,38.5,38.43,38.5,77175.0,38.45,38.5,38.43,38.5,77175.0
2021-07-06 10:55:00,38.48,38.5,38.47,38.49,31995.0,38.48,38.5,38.47,38.49,31995.0
2021-07-06 11:00:00,38.48,38.53,38.48,38.49,13500.0,38.48,38.53,38.48,38.49,13500.0
2021-07-06 11:05:00,38.48,38.49,38.46,38.49,18375.0,38.48,38.49,38.46,38.49,18375.0
2021-07-06 11:10:00,38.47,38.49,38.46,38.49,13500.0,38.47,38.49,38.46,38.49,13500.0
2021-07-06 11:15:00,38.47,38.51,38.45,38.49,10575.0,38.47,38.51,38.45,38.49,10575.0
2021-07-06 11:20:00,38.51,38.51,38.49,38.49,10500.0,38.51,38.51,38.49,38.49,10500.0
2021-07-06 11:25:00,38.5,38.57,38.5,38.57,23940.0,38.5,38.57,38.5,38.57,23940.0
2021-07-06 11:30:00,38.58,38.61,38.56,38.61,16365.0,38.58,38.61,38.56,38.61,16365.0
2021-07-06 11:35:00,38.62,38.63,38.61,38.61,10470.0,38.62,38.63,38.61,38.61,10470.0
2021-07-06 11:40:00,38.67,38.67,38.65,38.66,7500.0,38.67,38.67,38.65,38.66,7500.0
2021-07-06 11:45:00,38.66,38.66,38.64,38.64,22500.0,38.66,38.66,38.64,38.64,22500.0
2021-07-06 11:50:00,38.64,38.64,38.62,38.63,12000.0,38.64,38.64,38.62,38.63,12000.0
2021-07-06 11:55:00,38.62,38.65,38.62,38.65,12000.0,38.62,38.65,38.62,38.65,12000.0
2021-07-06 12:00:00,38.64,38.66,38.64,38.66,21750.0,38.64,38.66,38.64,38.66,21750.0
2021-07-06 12:05:00,38.66,38.67,38.64,38.67,9300.0,38.66,38.67,38.64,38.67,9300.0
2021-07-06 12:10:00,38.66,38.71,38.66,38.7,7500.0,38.66,38.71,38.66,38.7,7500.0
2021-07-06 12:15:00,38.69,38.74,38.69,38.74,24000.0,38.69,38.74,38.69,38.74,24000.0
2021-07-06 12:20:00,38.76,38.79,38.76,38.77,21615.0,38.76,38.79,38.76,38.77,21615.0
2021-07-06 12:25:00,38.75,38.75,38.74,38.75,10500.0,38.75,38.75,38.74,38.75,10500.0
2021-07-06 12:30:00,38.75,38.75,38.72,38.73,19500.0,38.75,38.75,38.72,38.73,19500.0
2021-07-06 12:35:00,38.74,38.75,38.74,38.75,6000.0,38.74,38.75,38.74,38.75,6000.0
2021-07-06 12:40:00,38.76,38.77,38.74,38.77,9390.0,38.76,38.77,38.74,38.77,9390.0
2021-07-06 12:45:00,38.81,38.82,38.79,38.82,10500.0,38.81,38.82,38.79,38.82,10500.0
2021-07-06 12:50:00,38.81,38.84,38.79,38.8,18945.0,38.81,38.84,38.79,38.8,18945.0
2021-07-06 12:55:00,38.78,38.79,38.75,38.79,29490.0,38.78,38.79,38.75,38.79,29490.0
2021-07-06 13:00:00,38.78,38.8,38.77,38.8,12000.0,38.78,38.8,38.77,38.8,12000.0
2021-07-06 13:05:00,38.76,38.79,38.76,38.78,9000.0,38.76,38.79,38.76,38.78,9000.0
2021-07-06 13:10:00,38.77,38.79,38.77,38.77,6000.0,38.77,38.79,38.77,38.77,6000.0
2021-07-06 13:15:00,38.76,38.79,38.75,38.79,36750.0,38.76,38.79,38.75,38.79,36750.0
2021-07-06 13:20:00,38.78,38.78,38.77,38.78,9000.0,38.78,38.78,38.77,38.78,9000.0
2021-07-06 13:25:00,38.8,38.8,38.74,38.75,20445.0,38.8,38.8,38.74,38.75,20445.0
2021-07-06 13:30:00,38.74,38.74,38.73,38.73,9000.0,38.74,38.74,38.73,38.73,9000.0
2021-07-06 13:35:00,38.73,38.77,38.73,38.77,19590.0,38.73,38.77,38.73,38.77,19590.0
2021-07-06 13:40:00,38.75,38.75,38.73,38.75,24000.0,38.75,38.75,38.73,38.75,24000.0
2021-07-06 13:45:00,38.76,38.77,38.74,38.76,21000.0,38.76,38.77,38.74,38.76,21000.0
2021-07-06 13:50:00,38.77,38.79,38.76,38.79,12000.0,38.77,38.79,38.76,38.79,12000.0
2021-07-06 13:55:00,38.79,38.79,38.77,38.77,15000.0,38.79,38.79,38.77,38.77,15000.0
2021-07-06 14:00:00,38.77,38.79,38.77,38.78,21000.0,38.77,38.79,38.77,38.78,21000.0
2021-07-06 14:05:00,38.79,38.79,38.78,38.79,8415.0,38.79,38.79,38.78,38.79,8415.0
2021-07-06 14:10:00,38.79,38.83,38.79,38.79,9000.0,38.79,38.83,38.79,38.79,9000.0
2021-07-06 14:15:00,38.79,38.79,38.77,38.77,27930.0,38.79,38.79,38.77,38.77,27930.0
2021-07-06 14:20:00,38.78,38.78,38.77,38.78,21090.0,38.78,38.78,38.77,38.78,21090.0
2021-07-06 14:25:00,38.79,38.82,38.79,38.82,22425.0,38.79,38.82,38.79,38.82,22425.0
2021-07-06 14:30:00,38.82,38.83,38.8,38.81,39165.0,38.82,38.83,38.8,38.81,39165.0
2021-07-06 14:35:00,38.81,38.83,38.79,38.8,213600.0,38.81,38.83,38.79,38.8,213600.0
2021-07-06 14:40:00,38.8,38.8,38.73,38.76,27000.0,38.8,38.8,38.73,38.76,27000.0
2021-07-06 14:45:00,38.77,38.81,38.76,38.78,43710.0,38.77,38.81,38.76,38.78,43710.0
2021-07-06 14:50:00,38.79,38.79,38.77,38.77,9000.0,38.79,38.79,38.77,38.77,9000.0
2021-07-06 14:55:00,38.77,38.78,38.75,38.77,12750.0,38.77,38.78,38.75,38.77,12750.0
2021-07-06 15:00:00,38.77,38.77,38.76,38.77,25695.0,38.77,38.77,38.76,38.77,25695.0
2021-07-06 15:05:00,38.78,38.8,38.78,38.79,37995.0,38.78,38.8,38.78,38.79,37995.0
2021-07-06 15:10:00,38.79,38.8,38.79,38.8,21000.0,38.79,38.8,38.79,38.8,21000.0
2021-07-06 15:15:00,38.8,38.81,38.79,38.8,87795.0,38.8,38.81,38.79,38.8,87795.0
2021-07-06 15:20:00,38.79,38.8,38.79,38.79,15000.0,38.79,38.8,38.79,38.79,15000.0
2021-07-06 15:25:00,38.79,38.81,38.79,38.8,57930.0,38.79,38.81,38.79,38.8,57930.0
2021-07-06 15:30:00,38.8,38.8,38.78,38.79,43500.0,38.8,38.8,38.78,38.79,43500.0
2021-07-06 15:35:00,38.79,38.81,38.78,38.8,99975.0,38.79,38.81,38.78,38.8,99975.0
2021-07-06 15:40:00,38.8,38.8,38.78,38.79,66780.0,38.8,38.8,38.78,38.79,66780.0
2021-07-06 15:45:00,38.8,38.8,38.78,38.8,125655.0,38.8,38.8,38.78,38.8,125655.0
2021-07-06 15:50:00,38.8,38.81,38.65,38.67,244665.0,38.8,38.81,38.65,38.67,244665.0
2021-07-06 15:55:00,38.67,38.69,38.64,38.68,362820.0,38.67,38.69,38.64,38.68,362820.0
2021-07-07 09:30:00,38.72,38.79,38.63,38.63,78195.0,38.72,38.79,38.63,38.63,78195.0
2021-07-07 09:35:00,38.61,38.71,38.59,38.66,34995.0,38.61,38.71,38.59,38.66,34995.0
2021-07-07 09:40:00,38.6,38.61,38.52,38.59,31500.0,38.6,38.61,38.52,38.59,31500.0
2021-07-07 09:45:00,38.61,38.69,38.56,38.56,38430.0,38.61,38.69,38.56,38.56,38430.0
2021-07-07 09:50:00,38.56,38.67,38.55,38.55,76785.0,38.56,38.67,38.55,38.55,76785.0
2021-07-07 09:55:00,38.56,38.6,38.54,38.6,21075.0,38.56,38.6,38.54,38.6,21075.0
2021-07-07 10:00:00,38.6,38.7,38.6,38.7,48000.0,38.6,38.7,38.6,38.7,48000.0
2021-07-07 10:05:00,38.71,38.71,38.66,38.7,54360.0,38.71,38.71,38.66,38.7,54360.0
2021-07-07 10:10:00,38.69,38.69,38.62,38.64,31500.0,38.69,38.69,38.62,38.64,31500.0
2021-07-07 10:15:00,38.65,38.7,38.63,38.7,18000.0,38.65,38.7,38.63,38.7,18000.0
2021-07-07 10:20:00,38.71,38.72,38.67,38.7,48630.0,38.71,38.72,38.67,38.7,48630.0
2021-07-07 10:25:00,38.68,38.7,38.67,38.69,49950.0,38.68,38.7,38.67,38.69,49950.0
2021-07-07 10:30:00,38.71,38.71,38.61,38.61,42585.0,38.71,38.71,38.61,38.61,42585.0
2021-07-07 10:35:00,38.6,38.61,38.59,38.59,13500.0,38.6,38.61,38.59,38.59,13500.0
2021-07-07 10:40:00,38.6,38.67,38.6,38.65,24345.0,38.6,38.67,38.6,38.65,24345.0
2021-07-07 10:45:00,38.64,38.67,38.63,38.64,22650.0,38.64,38.67,38.63,38.64,22650.0
2021-07-07 10:50:00,38.62,38.64,38.56,38.56,19500.0,38.62,38.64,38.56,38.56,19500.0
2021-07-07 10:55:00,38.56,38.63,38.55,38.59,30000.0,38.56,38.63,38.55,38.59,30000.0
2021-07-07 11:00:00,38.59,38.61,38.59,38.6,13500.0,38.59,38.61,38.59,38.6,13500.0
2021-07-07 11:05:00,38.61,38.61,38.59,38.6,9150.0,38.61,38.61,38.59,38.6,9150.0
2021-07-07 11:10:00,38.61,38.68,38.61,38.66,19530.0,38.61,38.68,38.61,38.66,19530.0
2021-07-07 11:15:00,38.67,38.72,38.66,38.72,25500.0,38.67,38.72,38.66,38.72,25500.0
2021-07-07 11:20:00,38.71,38.81,38.71,38.79,36000.0,38.71,38.81,38.71,38.79,36000.0
2021-07-07 11:25:00,38.81,38.81,38.76,38.78,49560.0,38.81,38.81,38.76,38.78,49560.0
2021-07-07 11:30:00,38.78,38.81,38.78,38.81,12000.0,38.78,38.81,38.78,38.81,12000.0
2021-07-07 11:35:00,38.84,38.88,38.82,38.82,49500.0,38.84,38.88,38.82,38.82,49500.0
2021-07-07 11:40:00,38.83,38.83,38.83,38.83,3000.0,38.83,38.83,38.83,38.83,3000.0
2021-07-07 11:45:00,38.81,38.82,38.8,38.8,20700.0,38.81,38.82,38.8,38.8,20700.0
2021-07-07 11:50:00,38.8,38.8,38.78,38.78,19500.0,38.8,38.8,38.78,38.78,19500.0
2021-07-07 11:55:00,38.78,38.78,38.76,38.78,18000.0,38.78,38.78,38.76,38.78,18000.0
2021-07-07 12:00:00,38.79,38.83,38.78,38.83,22620.0,38.79,38.83,38.78,38.83,22620.0
2021-07-07 12:05:00,38.85,38.87,38.85,38.87,6000.0,38.85,38.87,38.85,38.87,6000.0
2021-07-07 12:10:00,38.85,38.87,38.85,38.85,4500.0,38.85,38.87,38.85,38.85,4500.0
2021-07-07 12:15:00,38.85,38.87,38.85,38.86,7500.0,38.85,38.87,38.85,38.86,7500.0
2021-07-07 12:20:00,38.87,38.9,38.87,38.89,25500.0,38.87,38.9,38.87,38.89,25500.0
2021-07-07 12:25:00,38.89,38.93,38.87,38.92,16500.0,38.89,38.93,38.87,38.92,16500.0
2021-07-07 12:30:00,38.93,38.95,38.93,38.95,10500.0,38.93,38.95,38.93,38.95,10500.0
2021-07-07 12:35:00,38.93,38.93,38.9,38.92,15210.0,38.93,38.93,38.9,38.92,15210.0
2021-07-07 12:40:00,38.91,38.91,38.88,38.9,30750.0,38.91,38.91,38.88,38.9,30750.0
2021-07-07 12:45:00,38.92,38.94,38.91,38.92,12000.0,38.92,38.94,38.91,38.92,12000.0
2021-07-07 12:50:00,38.92,38.92,38.87,38.88,13500.0,38.92,38.92,38.87,38.88,13500.0
2021-07-07 12:55:00,38.88,38.91,38.87,38.89,83730.0,38.88,38.91,38.87,38.89,83730.0
2021-07-07 13:00:00,38.89,38.93,38.89,38.92,64260.0,38.89,38.93,38.89,38.92,64260.0
2021-07-07 13:05:00,38.9,38.92,38.9,38.92,12000.0,38.9,38.92,38.9,38.92,12000.0
2021-07-07 13:10:00,38.92,38.95,38.92,38.95,10500.0,38.92,38.95,38.92,38.95,10500.0
2021-07-07 13:15:00,38.93,38.93,38.9,38.93,22500.0,38.93,38.93,38.9,38.93,22500.0
2021-07-07 13:20:00,38.93,38.93,38.91,38.92,7500.0,38.93,38.93,38.91,38.92,7500.0
2021-07-07 13:25:00,38.93,38.93,38.91,38.91,10500.0,38.93,38.93,38.91,38.91,10500.0
2021-07-07 13:30:00,38.91,38.94,38.91,38.93,19545.0,38.91,38.94,38.91,38.93,19545.0
2021-07-07 13:35:00,38.93,38.95,38.92,38.95,13500.0,38.93,38.95,38.92,38.95,13500.0
2021-07-07 13:40:00,38.96,38.96,38.92,38.93,16920.0,38.96,38.96,38.92,38.93,16920.0
2021-07-07 13:45:00,38.93,38.96,38.93,38.96,14820.0,38.93,38.96,38.93,38.96,14820.0
2021-07-07 13:50:00,38.96,38.97,38.94,38.95,12000.0,38.96,38.97,38.94,38.95,12000.0
2021-07-07 13:55:00,38.95,38.97,38.95,38.95,16500.0,38.95,38.97,38.95,38.95,16500.0
2021-07-07 14:00:00,38.94,38.94,38.87,38.91,34365.0,38.94,38.94,38.87,38.91,34365.0
2021-07-07 14:05:00,38.9,38.93,38.87,38.9,28500.0,38.9,38.93,38.87,38.9,28500.0
2021-07-07 14:10:00,38.9,38.9,38.83,38.84,88215.0,38.9,38.9,38.83,38.84,88215.0
2021-07-07 14:15:00,38.83,38.85,38.83,38.85,12000.0,38.83,38.85,38.83,38.85,12000.0
2021-07-07 14:20:00,38.83,38.83,38.78,38.78,46440.0,38.83,38.83,38.78,38.78,46440.0
2021-07-07 14:25:00,38.78,38.78,38.76,38.76,53880.0,38.78,38.78,38.76,38.76,53880.0
2021-07-07 14:30:00,38.76,38.85,38.75,38.82,82365.0,38.76,38.85,38.75,38.82,82365.0
2021-07-07 14:35:00,38.84,38.85,38.81,38.83,51255.0,38.84,38.85,38.81,38.83,51255.0
2021-07-07 14:40:00,38.81,38.84,38.81,38.84,24000.0,38.81,38.84,38.81,38.84,24000.0
2021-07-07 14:45:00,38.84,38.86,38.84,38.86,37965.0,38.84,38.86,38.84,38.86,37965.0
2021-07-07 14:50:00,38.87,38.9,38.87,38.89,19500.0,38.87,38.9,38.87,38.89,19500.0
2021-07-07 14:55:00,38.88,38.91,38.88,38.91,36975.0,38.88,38.91,38.88,38.91,36975.0
2021-07-07 15:00:00,38.91,39.0,38.91,38.98,63615.0,38.91,39.0,38.91,38.98,63615.0
2021-07-07 15:05:00,38.99,39.0,38.98,38.98,18840.0,38.99,39.0,38.98,38.98,18840.0
2021-07-07 15:10:00,38.99,38.99,38.96,38.96,34500.0,38.99,38.99,38.96,38.96,34500.0
2021-07-07 15:15:00,38.97,38.98,38.97,38.97,28065.0,38.97,38.98,38.97,38.97,28065.0
2021-07-07 15:20:00,38.98,38.99,38.96,38.96,49200.0,38.98,38.99,38.96,38.96,49200.0
2021-07-07 15:25:00,38.96,39.04,38.96,39.04,42090.0,38.96,39.04,38.96,39.04,42090.0
2021-07-07 15:30:00,39.0,39.02,39.0,39.01,50970.0,39.0,39.02,39.0,39.01,50970.0
2021-07-07 15:35:00,39.01,39.03,38.99,39.03,57000.0,39.01,39.03,38.99,39.03,57000.0
2021-07-07 15:40:00,39.03,39.04,39.01,39.03,40500.0,39.03,39.04,39.01,39.03,40500.0
2021-07-07 15:45:00,39.03,39.03,39.01,39.01,101415.0,39.03,39.03,39.01,39.01,101415.0
2021-07-07 15:50:00,39.01,39.15,38.95,39.06,257850.0,39.01,39.15,38.95,39.06,257850.0
2021-07-07 15:55:00,39.05,39.06,38.96,39.0,241305.0,39.05,39.06,38.96,39.0,241305.0
2021-07-08 09:30:00,38.91,39.01,38.78,38.93,127860.0,38.91,39.01,38.78,38.93,127860.0
2021-07-08 09:35:00,38.98,39.0,38.85,38.86,43485.0,38.98,39.0,38.85,38.86,43485.0
2021-07-08 09:40:00,38.86,38.86,38.71,38.74,46785.0,38.86,38.86,38.71,38.74,46785.0
2021-07-08 09:45:00,38.74,38.85,38.71,38.85,21000.0,38.74,38.85,38.71,38.85,21000.0
2021-07-08 09:50:00,38.87,38.89,38.81,38.81,45750.0,38.87,38.89,38.81,38.81,45750.0
2021-07-08 09:55:00,38.83,38.89,38.83,38.85,12000.0,38.83,38.89,38.83,38.85,12000.0
2021-07-08 10:00:00,38.8,38.8,38.61,38.74,81960.0,38.8,38.8,38.61,38.74,81960.0
2021-07-08 10:05:00,38.74,38.78,38.74,38.76,13500.0,38.74,38.78,38.74,38.76,13500.0
2021-07-08 10:10:00,38.64,38.64,38.63,38.63,3000.0,38.64,38.64,38.63,38.63,3000.0
2021-07-08 10:15:00,38.62,38.62,38.49,38.53,23625.0,38.62,38.62,38.49,38.53,23625.0
2021-07-08 10:20:00,38.49,38.55,38.45,38.46,35910.0,38.49,38.55,38.45,38.46,35910.0
2021-07-08 10:25:00,38.45,38.49,38.42,38.49,24300.0,38.45,38.49,38.42,38.49,24300.0
2021-07-08 10:30:00,38.56,38.56,38.43,38.47,49350.0,38.56,38.56,38.43,38.47,49350.0
2021-07-08 10:35:00,38.5,38.52,38.5,38.51,7650.0,38.5,38.52,38.5,38.51,7650.0
2021-07-08 10:40:00,38.53,38.53,38.44,38.5,40875.0,38.53,38.53,38.44,38.5,40875.0
2021-07-08 10:45:00,38.55,38.55,38.5,38.54,13725.0,38.55,38.55,38.5,38.54,13725.0
2021-07-08 10:50:00,38.54,38.6,38.53,38.58,13515.0,38.54,38.6,38.53,38.58,13515.0
2021-07-08 10:55:00,38.58,38.6,38.49,38.49,24120.0,38.58,38.6,38.49,38.49,24120.0
2021-07-08 11:00:00,38.5,38.54,38.5,38.5,12000.0,38.5,38.54,38.5,38.5,12000.0
2021-07-08 11:05:00,38.52,38.65,38.51,38.65,18435.0,38.52,38.65,38.51,38.65,18435.0
2021-07-08 11:10:00,38.64,38.66,38.62,38.65,7500.0,38.64,38.66,38.62,38.65,7500.0
2021-07-08 11:15:00,38.64,38.66,38.62,38.66,13500.0,38.64,38.66,38.62,38.66,13500.0
2021-07-08 11:20:00,38.69,38.69,38.67,38.67,4500.0,38.69,38.69,38.67,38.67,4500.0
2021-07-08 11:25:00,38.73,38.75,38.71,38.74,21000.0,38.73,38.75,38.71,38.74,21000.0
2021-07-08 11:30:00,38.73,38.74,38.7,38.71,7500.0,38.73,38.74,38.7,38.71,7500.0
2021-07-08 11:35:00,38.73,38.75,38.71,38.75,14760.0,38.73,38.75,38.71,38.75,14760.0
2021-07-08 11:40:00,38.75,38.75,38.71,38.71,7500.0,38.75,38.75,38.71,38.71,7500.0
2021-07-08 11:45:00,38.72,38.75,38.72,38.75,10500.0,38.72,38.75,38.72,38.75,10500.0
2021-07-08 11:50:00,38.75,38.8,38.73,38.75,22500.0,38.75,38.8,38.73,38.75,22500.0
2021-07-08 11:55:00,38.73,38.76,38.73,38.76,6000.0,38.73,38.76,38.73,38.76,6000.0
2021-07-08 12:00:00,38.78,38.81,38.78,38.81,6000.0,38.78,38.81,38.78,38.81,6000.0
2021-07-08 12:05:00,38.8,38.8,38.77,38.77,10500.0,38.8,38.8,38.77,38.77,10500.0
2021-07-08 12:10:00,38.78,38.78,38.76,38.76,18000.0,38.78,38.78,38.76,38.76,18000.0
2021-07-08 12:15:00,38.77,38.83,38.77,38.83,10500.0,38.77,38.83,38.77,38.83,10500.0
2021-07-08 12:20:00,38.83,38.85,38.82,38.82,25680.0,38.83,38.85,38.82,38.82,25680.0
2021-07-08 12:25:00,38.81,38.86,38.8,38.84,18000.0,38.81,38.86,38.8,38.84,18000.0
2021-07-08 12:30:00,38.82,38.84,38.82,38.83,11325.0,38.82,38.84,38.82,38.83,11325.0
2021-07-08 12:35:00,38.84,38.84,38.83,38.84,7500.0,38.84,38.84,38.83,38.84,7500.0
2021-07-08 12:40:00,38.85,38.9,38.85,38.9,6570.0,38.85,38.9,38.85,38.9,6570.0
2021-07-08 12:45:00,38.88,38.89,38.88,38.89,10500.0,38.88,38.89,38.88,38.89,10500.0
2021-07-08 12:50:00,38.88,38.92,38.88,38.9,10500.0,38.88,38.92,38.88,38.9,10500.0
2021-07-08 12:55:00,38.91,38.91,38.91,38.91,4500.0,38.91,38.91,38.91,38.91,4500.0
2021-07-08 13:00:00,38.89,38.9,38.88,38.88,10950.0,38.89,38.9,38.88,38.88,10950.0
2021-07-08 13:05:00,38.89,38.9,38.88,38.89,22140.0,38.89,38.9,38.88,38.89,22140.0
2021-07-08 13:10:00,38.85,38.88,38.84,38.84,9000.0,38.85,38.88,38.84,38.84,9000.0
2021-07-08 13:15:00,38.84,38.87,38.82,38.82,36000.0,38.84,38.87,38.82,38.82,36000.0
2021-07-08 13:20:00,38.82,38.82,38.77,38.77,21000.0,38.82,38.82,38.77,38.77,21000.0
2021-07-08 13:25:00,38.77,38.8,38.76,38.8,40500.0,38.77,38.8,38.76,38.8,40500.0
2021-07-08 13:30:00,38.81,38.81,38.76,38.77,18405.0,38.81,38.81,38.76,38.77,18405.0
2021-07-08 13:35:00,38.72,38.75,38.7,38.72,19500.0,38.72,38.75,38.7,38.72,19500.0
2021-07-08 13:40:00,38.72,38.74,38.71,38.73,27000.0,38.72,38.74,38.71,38.73,27000.0
2021-07-08 13:45:00,38.71,38.72,38.67,38.67,31395.0,38.71,38.72,38.67,38.67,31395.0
2021-07-08 13:50:00,38.64,38.67,38.64,38.65,19500.0,38.64,38.67,38.64,38.65,19500.0
2021-07-08 13:55:00,38.67,38.69,38.63,38.63,37605.0,38.67,38.69,38.63,38.63,37605.0
2021-07-08 14:00:00,38.63,38.71,38.63,38.69,43245.0,38.63,38.71,38.63,38.69,43245.0
2021-07-08 14:05:00,38.69,38.72,38.67,38.69,37500.0,38.69,38.72,38.67,38.69,37500.0
2021-07-08 14:10:00,38.68,38.72,38.67,38.71,13500.0,38.68,38.72,38.67,38.71,13500.0
2021-07-08 14:15:00,38.71,38.71,38.66,38.69,16500.0,38.71,38.71,38.66,38.69,16500.0
2021-07-08 14:20:00,38.69,38.71,38.69,38.7,16620.0,38.69,38.71,38.69,38.7,16620.0
2021-07-08 14:25:00,38.68,38.68,38.66,38.66,7860.0,38.68,38.68,38.66,38.66,7860.0
2021-07-08 14:30:00,38.65,38.67,38.65,38.67,15570.0,38.65,38.67,38.65,38.67,15570.0
2021-07-08 14:35:00,38.68,38.68,38.68,38.68,4500.0,38.68,38.68,38.68,38.68,4500.0
2021-07-08 14:40:00,38.69,38.7,38.68,38.69,22500.0,38.69,38.7,38.68,38.69,22500.0
2021-07-08 14:45:00,38.68,38.69,38.66,38.66,18000.0,38.68,38.69,38.66,38.66,18000.0
2021-07-08 14:50:00,38.68,38.7,38.68,38.7,4500.0,38.68,38.7,38.68,38.7,4500.0
2021-07-08 14:55:00,38.75,38.76,38.75,38.76,12210.0,38.75,38.76,38.75,38.76,12210.0
2021-07-08 15:00:00,38.77,38.82,38.77,38.8,12000.0,38.77,38.82,38.77,38.8,12000.0
2021-07-08 15:05:00,38.8,38.8,38.79,38.79,3000.0,38.8,38.8,38.79,38.79,3000.0
2021-07-08 15:10:00,38.79,38.79,38.76,38.76,9000.0,38.79,38.79,38.76,38.76,9000.0
2021-07-08 15:15:00,38.77,38.77,38.77,38.77,1500.0,38.77,38.77,38.77,38.77,1500.0
2021-07-08 15:20:00,38.78,38.83,38.78,38.83,17445.0,38.78,38.83,38.78,38.83,17445.0
2021-07-08 15:25:00,38.8,38.81,38.8,38.8,9000.0,38.8,38.81,38.8,38.8,9000.0
2021-07-08 15:30:00,38.81,38.82,38.81,38.81,16065.0,38.81,38.82,38.81,38.81,16065.0
2021-07-08 15:35:00,38.81,38.84,38.81,38.84,35145.0,38.81,38.84,38.81,38.84,35145.0
2021-07-08 15:40:00,38.78,38.78,38.77,38.77,10500.0,38.78,38.78,38.77,38.77,10500.0
2021-07-08 15:45:00,38.77,38.77,38.71,38.73,12360.0,38.77,38.77,38.71,38.73,12360.0
2021-07-08 15:50:00,38.73,38.74,38.63,38.68,40185.0,38.73,38.74,38.63,38.68,40185.0
2021-07-08 15:55:00,38.68,38.8,38.68,38.8,193380.0,38.68,38.8,38.68,38.8,193380.0
2021-07-09 09:30:00,38.97,39.09,38.88,39.03,85230.0,38.97,39.09,38.88,39.03,85230.0
2021-07-09 09:35:00,39.09,39.24,39.09,39.21,42855.0,39.09,39.24,39.09,39.21,42855.0
2021-07-09 09:40:00,39.23,39.24,39.15,39.22,12000.0,39.23,39.24,39.15,39.22,12000.0
2021-07-09 09:45:00,39.17,39.17,39.12,39.15,19500.0,39.17,39.17,39.12,39.15,19500.0
2021-07-09 09:50:00,39.11,39.19,39.1,39.19,50970.0,39.11,39.19,39.1,39.19,50970.0
2021-07-09 09:55:00,39.25,39.25,39.2,39.21,10500.0,39.25,39.25,39.2,39.21,10500.0
2021-07-09 10:00:00,39.23,39.28,39.23,39.28,9000.0,39.23,39.28,39.23,39.28,9000.0
2021-07-09 10:05:00,39.25,39.29,39.24,39.26,12000.0,39.25,39.29,39.24,39.26,12000.0
2021-07-09 10:10:00,39.26,39.26,39.24,39.24,9000.0,39.26,39.26,39.24,39.24,9000.0
2021-07-09 10:15:00,39.26,39.27,39.26,39.26,15000.0,39.26,39.27,39.26,39.26,15000.0
2021-07-09 10:20:00,39.27,39.28,39.23,39.24,18180.0,39.27,39.28,39.23,39.24,18180.0
2021-07-09 10:25:00,39.2,39.25,39.2,39.25,4500.0,39.2,39.25,39.2,39.25,4500.0
2021-07-09 10:30:00,39.26,39.3,39.26,39.29,12000.0,39.26,39.3,39.26,39.29,12000.0
2021-07-09 10:35:00,39.27,39.29,39.19,39.2,23850.0,39.27,39.29,39.19,39.2,23850.0
2021-07-09 10:40:00,39.16,39.16,39.1,39.1,12990.0,39.16,39.16,39.1,39.1,12990.0
2021-07-09 10:45:00,39.15,39.21,39.14,39.19,13545.0,39.15,39.21,39.14,39.19,13545.0
2021-07-09 10:50:00,39.21,39.21,39.21,39.21,3000.0,39.21,39.21,39.21,39.21,3000.0
2021-07-09 10:55:00,39.19,39.19,39.14,39.14,10170.0,39.19,39.19,39.14,39.14,10170.0
2021-07-09 11:00:00,39.13,39.19,39.13,39.18,14400.0,39.13,39.19,39.13,39.18,14400.0
2021-07-09 11:05:00,39.21,39.21,39.21,39.21,7110.0,39.21,39.21,39.21,39.21,7110.0
2021-07-09 11:10:00,39.18,39.2,39.18,39.2,4500.0,39.18,39.2,39.18,39.2,4500.0
2021-07-09 11:15:00,39.19,39.19,39.17,39.17,4500.0,39.19,39.19,39.17,39.17,4500.0
2021-07-09 11:20:00,39.18,39.21,39.16,39.21,18840.0,39.18,39.21,39.16,39.21,18840.0
2021-07-09 11:25:00,39.23,39.25,39.23,39.25,11625.0,39.23,39.25,39.23,39.25,11625.0
2021-07-09 11:30:00,39.24,39.25,39.23,39.23,12075.0,39.24,39.25,39.23,39.23,12075.0
2021-07-09 11:35:00,39.25,39.26,39.22,39.26,12000.0,39.25,39.26,39.22,39.26,12000.0
2021-07-09 11:40:00,39.25,39.27,39.23,39.27,20910.0,39.25,39.27,39.23,39.27,20910.0
2021-07-09 11:45:00,39.28,39.31,39.26,39.26,9000.0,39.28,39.31,39.26,39.26,9000.0
2021-07-09 11:50:00,39.23,39.3,39.22,39.26,43620.0,39.23,39.3,39.22,39.26,43620.0
2021-07-09 11:55:00,39.24,39.24,39.21,39.21,23670.0,39.24,39.24,39.21,39.21,23670.0
2021-07-09 12:00:00,39.26,39.26,39.19,39.19,67230.0,39.26,39.26,39.19,39.19,67230.0
2021-07-09 12:05:00,39.2,39.2,39.18,39.18,13500.0,39.2,39.2,39.18,39.18,13500.0
2021-07-09 12:10:00,39.16,39.19,39.16,39.19,13500.0,39.16,39.19,39.16,39.19,13500.0
2021-07-09 12:15:00,39.19,39.21,39.19,39.19,7500.0,39.19,39.21,39.19,39.19,7500.0
2021-07-09 12:20:00,39.21,39.22,39.19,39.19,10500.0,39.21,39.22,39.19,39.19,10500.0
2021-07-09 12:25:00,39.16,39.16,39.14,39.15,6000.0,39.16,39.16,39.14,39.15,6000.0
2021-07-09 12:30:00,39.15,39.18,39.15,39.18,12000.0,39.15,39.18,39.15,39.18,12000.0
2021-07-09 12:35:00,39.17,39.2,39.17,39.19,21030.0,39.17,39.2,39.17,39.19,21030.0
2021-07-09 12:40:00,39.18,39.2,39.17,39.18,32460.0,39.18,39.2,39.17,39.18,32460.0
2021-07-09 12:45:00,39.18,39.18,39.18,39.18,1500.0,39.18,39.18,39.18,39.18,1500.0
2021-07-09 12:50:00,39.2,39.22,39.17,39.22,22500.0,39.2,39.22,39.17,39.22,22500.0
2021-07-09 12:55:00,39.21,39.22,39.19,39.19,13500.0,39.21,39.22,39.19,39.19,13500.0
2021-07-09 13:00:00,39.21,39.21,39.18,39.2,12000.0,39.21,39.21,39.18,39.2,12000.0
2021-07-09 13:05:00,39.2,39.2,39.17,39.17,9000.0,39.2,39.2,39.17,39.17,9000.0
2021-07-09 13:10:00,39.18,39.18,39.15,39.18,12165.0,39.18,39.18,39.15,39.18,12165.0
2021-07-09 13:15:00,39.19,39.19,39.19,39.19,1500.0,39.19,39.19,39.19,39.19,1500.0
2021-07-09 13:20:00,39.18,39.2,39.18,39.2,12180.0,39.18,39.2,39.18,39.2,12180.0
2021-07-09 13:25:00,39.21,39.23,39.21,39.21,21510.0,39.21,39.23,39.21,39.21,21510.0
2021-07-09 13:30:00,39.21,39.21,39.2,39.21,7500.0,39.21,39.21,39.2,39.21,7500.0
2021-07-09 13:35:00,39.2,39.22,39.17,39.22,25500.0,39.2,39.22,39.17,39.22,25500.0
2021-07-09 13:40:00,39.21,39.29,39.21,39.29,16500.0,39.21,39.29,39.21,39.29,16500.0
2021-07-09 13:45:00,39.25,39.26,39.24,39.26,9975.0,39.25,39.26,39.24,39.26,9975.0
2021-07-09 13:50:00,39.25,39.27,39.22,39.23,20640.0,39.25,39.27,39.22,39.23,20640.0
2021-07-09 13:55:00,39.23,39.24,39.21,39.21,10500.0,39.23,39.24,39.21,39.21,10500.0
2021-07-09 14:00:00,39.2,39.25,39.2,39.25,9000.0,39.2,39.25,39.2,39.25,9000.0
2021-07-09 14:05:00,39.24,39.24,39.22,39.22,16500.0,39.24,39.24,39.22,39.22,16500.0
2021-07-09 14:10:00,39.22,39.27,39.2,39.27,135510.0,39.22,39.27,39.2,39.27,135510.0
2021-07-09 14:15:00,39.25,39.28,39.25,39.28,12060.0,39.25,39.28,39.25,39.28,12060.0
2021-07-09 14:20:00,39.27,39.29,39.27,39.29,6000.0,39.27,39.29,39.27,39.29,6000.0
2021-07-09 14:25:00,39.29,39.31,39.29,39.3,11535.0,39.29,39.31,39.29,39.3,11535.0
2021-07-09 14:30:00,39.29,39.3,39.29,39.29,9000.0,39.29,39.3,39.29,39.29,9000.0
2021-07-09 14:35:00,39.29,39.31,39.29,39.29,12330.0,39.29,39.31,39.29,39.29,12330.0
2021-07-09 14:40:00,39.31,39.31,39.3,39.31,15000.0,39.31,39.31,39.3,39.31,15000.0
2021-07-09 14:45:00,39.32,39.33,39.31,39.31,25500.0,39.32,39.33,39.31,39.31,25500.0
2021-07-09 14:50:00,39.31,39.35,39.31,39.33,11235.0,39.31,39.35,39.31,39.33,11235.0
2021-07-09 14:55:00,39.32,39.33,39.32,39.32,7500.0,39.32,39.33,39.32,39.32,7500.0
2021-07-09 15:00:00,39.32,39.34,39.32,39.34,12000.0,39.32,39.34,39.32,39.34,12000.0
2021-07-09 15:05:00,39.34,39.38,39.34,39.38,20775.0,39.34,39.38,39.34,39.38,20775.0
2021-07-09 15:10:00,39.37,39.39,39.36,39.39,12210.0,39.37,39.39,39.36,39.39,12210.0
2021-07-09 15:15:00,39.38,39.43,39.38,39.4,15000.0,39.38,39.43,39.38,39.4,15000.0
2021-07-09 15:20:00,39.4,39.4,39.38,39.39,15000.0,39.4,39.4,39.38,39.39,15000.0
2021-07-09 15:25:00,39.4,39.43,39.4,39.43,22500.0,39.4,39.43,39.4,39.43,22500.0
2021-07-09 15:30:00,39.43,39.43,39.4,39.41,22500.0,39.43,39.43,39.4,39.41,22500.0
2021-07-09 15:35:00,39.43,39.43,39.41,39.42,16995.0,39.43,39.43,39.41,39.42,16995.0
2021-07-09 15:40:00,39.42,39.45,39.4,39.44,32205.0,39.42,39.45,39.4,39.44,32205.0
2021-07-09 15:45:00,39.44,39.46,39.43,39.44,43695.0,39.44,39.46,39.43,39.44,43695.0
2021-07-09 15:50:00,39.46,39.47,39.43,39.47,59895.0,39.46,39.47,39.43,39.47,59895.0
2021-07-09 15:55:00,39.46,39.47,39.4,39.43,120570.0,39.46,39.47,39.4,39.43,120570.0
2021-07-12 09:30:00,39.39,39.48,39.2,39.29,115380.0,39.39,39.48,39.2,39.29,115380.0
2021-07-12 09:35:00,39.24,39.28,39.13,39.24,36000.0,39.24,39.28,39.13,39.24,36000.0
2021-07-12 09:40:00,39.21,39.27,39.08,39.08,31110.0,39.21,39.27,39.08,39.08,31110.0
2021-07-12 09:45:00,39.13,39.23,39.05,39.23,25500.0,39.13,39.23,39.05,39.23,25500.0
2021-07-12 09:50:00,39.15,39.28,39.15,39.27,21000.0,39.15,39.28,39.15,39.27,21000.0
2021-07-12 09:55:00,39.25,39.37,39.24,39.37,23100.0,39.25,39.37,39.24,39.37,23100.0
2021-07-12 10:00:00,39.34,39.44,39.34,39.44,15000.0,39.34,39.44,39.34,39.44,15000.0
2021-07-12 10:05:00,39.44,39.52,39.39,39.39,31770.0,39.44,39.52,39.39,39.39,31770.0
2021-07-12 10:10:00,39.41,39.42,39.33,39.33,31755.0,39.41,39.42,39.33,39.33,31755.0
2021-07-12 10:15:00,39.37,39.49,39.37,39.49,24375.0,39.37,39.49,39.37,39.49,24375.0
2021-07-12 10:20:00,39.46,39.49,39.42,39.49,28620.0,39.46,39.49,39.42,39.49,28620.0
2021-07-12 10:25:00,39.44,39.47,39.4,39.44,14760.0,39.44,39.47,39.4,39.44,14760.0
2021-07-12 10:30:00,39.43,39.46,39.43,39.44,13500.0,39.43,39.46,39.43,39.44,13500.0
2021-07-12 10:35:00,39.41,39.44,39.35,39.44,7500.0,39.41,39.44,39.35,39.44,7500.0
2021-07-12 10:40:00,39.46,39.5,39.46,39.5,10500.0,39.46,39.5,39.46,39.5,10500.0
2021-07-12 10:45:00,39.5,39.51,39.44,39.48,13500.0,39.5,39.51,39.44,39.48,13500.0
2021-07-12 10:50:00,39.5,39.51,39.47,39.47,18660.0,39.5,39.51,39.47,39.47,18660.0
2021-07-12 10:55:00,39.46,39.56,39.46,39.56,6000.0,39.46,39.56,39.46,39.56,6000.0
2021-07-12 11:00:00,39.53,39.53,39.45,39.46,31125.0,39.53,39.53,39.45,39.46,31125.0
2021-07-12 11:05:00,39.46,39.5,39.46,39.48,15000.0,39.46,39.5,39.46,39.48,15000.0
2021-07-12 11:10:00,39.46,39.5,39.45,39.47,13500.0,39.46,39.5,39.45,39.47,13500.0
2021-07-12 11:15:00,39.43,39.48,39.43,39.48,10500.0,39.43,39.48,39.43,39.48,10500.0
2021-07-12 11:20:00,39.45,39.49,39.45,39.49,10890.0,39.45,39.49,39.45,39.49,10890.0
2021-07-12 11:25:00,39.44,39.45,39.43,39.45,7500.0,39.44,39.45,39.43,39.45,7500.0
2021-07-12 11:30:00,39.45,39.45,39.42,39.42,13455.0,39.45,39.45,39.42,39.42,13455.0
2021-07-12 11:35:00,39.38,39.38,39.35,39.36,7500.0,39.38,39.38,39.35,39.36,7500.0
2021-07-12 11:40:00,39.33,39.33,39.29,39.31,13500.0,39.33,39.33,39.29,39.31,13500.0
2021-07-12 11:45:00,39.31,39.31,39.31,39.31,4500.0,39.31,39.31,39.31,39.31,4500.0
2021-07-12 11:50:00,39.29,39.32,39.29,39.31,12000.0,39.29,39.32,39.29,39.31,12000.0
2021-07-12 11:55:00,39.32,39.32,39.32,39.32,1500.0,39.32,39.32,39.32,39.32,1500.0
2021-07-12 12:00:00,39.34,39.34,39.32,39.32,18090.0,39.34,39.34,39.32,39.32,18090.0
2021-07-12 12:05:00,39.33,39.33,39.27,39.27,41505.0,39.33,39.33,39.27,39.27,41505.0
2021-07-12 12:10:00,39.28,39.29,39.23,39.25,30060.0,39.28,39.29,39.23,39.25,30060.0
2021-07-12 12:15:00,39.23,39.28,39.23,39.28,21270.0,39.23,39.28,39.23,39.28,21270.0
2021-07-12 12:20:00,39.29,39.29,39.25,39.27,19500.0,39.29,39.29,39.25,39.27,19500.0
2021-07-12 12:25:00,39.26,39.26,39.26,39.26,1500.0,39.26,39.26,39.26,39.26,1500.0
2021-07-12 12:30:00,39.28,39.29,39.27,39.28,37500.0,39.28,39.29,39.27,39.28,37500.0
2021-07-12 12:35:00,39.26,39.29,39.26,39.29,9000.0,39.26,39.29,39.26,39.29,9000.0
2021-07-12 12:40:00,39.3,39.31,39.3,39.3,9000.0,39.3,39.31,39.3,39.3,9000.0
2021-07-12 12:45:00,39.29,39.29,39.26,39.26,25980.0,39.29,39.29,39.26,39.26,25980.0
2021-07-12 12:50:00,39.27,39.28,39.27,39.27,18000.0,39.27,39.28,39.27,39.27,18000.0
2021-07-12 12:55:00,39.27,39.29,39.27,39.28,7500.0,39.27,39.29,39.27,39.28,7500.0
2021-07-12 13:00:00,39.3,39.3,39.27,39.28,6000.0,39.3,39.3,39.27,39.28,6000.0
2021-07-12 13:05:00,39.27,39.3,39.27,39.3,10500.0,39.27,39.3,39.27,39.3,10500.0
2021-07-12 13:10:00,39.29,39.29,39.29,39.29,6000.0,39.29,39.29,39.29,39.29,6000.0
2021-07-12 13:15:00,39.3,39.3,39.28,39.28,9000.0,39.3,39.3,39.28,39.28,9000.0
2021-07-12 13:20:00,39.3,39.3,39.28,39.3,10500.0,39.3,39.3,39.28,39.3,10500.0
2021-07-12 13:25:00,39.28,39.3,39.28,39.3,19500.0,39.28,39.3,39.28,39.3,19500.0
2021-07-12 13:30:00,39.31,39.33,39.31,39.33,15000.0,39.31,39.33,39.31,39.33,15000.0
2021-07-12 13:35:00,39.33,39.33,39.32,39.33,16500.0,39.33,39.33,39.32,39.33,16500.0
2021-07-12 13:40:00,39.33,39.33,39.3,39.3,43500.0,39.33,39.33,39.3,39.3,43500.0
2021-07-12 13:45:00,39.3,39.32,39.29,39.29,13500.0,39.3,39.32,39.29,39.29,13500.0
2021-07-12 13:50:00,39.31,39.34,39.31,39.33,28185.0,39.31,39.34,39.31,39.33,28185.0
2021-07-12 13:55:00,39.33,39.33,39.27,39.28,80280.0,39.33,39.33,39.27,39.28,80280.0
2021-07-12 14:00:00,39.29,39.31,39.28,39.31,47100.0,39.29,39.31,39.28,39.31,47100.0
2021-07-12 14:05:00,39.31,39.34,39.31,39.32,10575.0,39.31,39.34,39.31,39.32,10575.0
2021-07-12 14:10:00,39.3,39.3,39.18,39.18,81390.0,39.3,39.3,39.18,39.18,81390.0
2021-07-12 14:15:00,39.19,39.24,39.19,39.24,74460.0,39.19,39.24,39.19,39.24,74460.0
2021-07-12 14:20:00,39.26,39.31,39.26,39.28,27000.0,39.26,39.31,39.26,39.28,27000.0
2021-07-12 14:25:00,39.27,39.28,39.26,39.27,28770.0,39.27,39.28,39.26,39.27,28770.0
2021-07-12 14:30:00,39.27,39.3,39.26,39.28,27195.0,39.27,39.3,39.26,39.28,27195.0
2021-07-12 14:35:00,39.28,39.28,39.27,39.28,7500.0,39.28,39.28,39.27,39.28,7500.0
2021-07-12 14:40:00,39.27,39.28,39.26,39.27,18000.0,39.27,39.28,39.26,39.27,18000.0
2021-07-12 14:45:00,39.24,39.24,39.21,39.23,19500.0,39.24,39.24,39.21,39.23,19500.0
2021-07-12 14:50:00,39.23,39.24,39.22,39.22,12000.0,39.23,39.24,39.22,39.22,12000.0
2021-07-12 14:55:00,39.22,39.26,39.22,39.23,16860.0,39.22,39.26,39.22,39.23,16860.0
2021-07-12 15:00:00,39.24,39.26,39.24,39.24,37500.0,39.24,39.26,39.24,39.24,37500.0
2021-07-12 15:05:00,39.25,39.26,39.23,39.23,34665.0,39.25,39.26,39.23,39.23,34665.0
2021-07-12 15:10:00,39.24,39.26,39.24,39.25,19500.0,39.24,39.26,39.24,39.25,19500.0
2021-07-12 15:15:00,39.24,39.26,39.24,39.26,16245.0,39.24,39.26,39.24,39.26,16245.0
2021-07-12 15:20:00,39.26,39.29,39.26,39.29,16515.0,39.26,39.29,39.26,39.29,16515.0
2021-07-12 15:25:00,39.29,39.32,39.29,39.32,22500.0,39.29,39.32,39.29,39.32,22500.0
2021-07-12 15:30:00,39.33,39.33,39.29,39.31,42840.0,39.33,39.33,39.29,39.31,42840.0
2021-07-12 15:35:00,39.3,39.33,39.3,39.31,30000.0,39.3,39.33,39.3,39.31,30000.0
2021-07-12 15:40:00,39.32,39.32,39.31,39.32,17490.0,39.32,39.32,39.31,39.32,17490.0
2021-07-12 15:45:00,39.31,39.35,39.31,39.33,18000.0,39.31,39.35,39.31,39.33,18000.0
2021-07-12 15:50:00,39.36,39.37,39.34,39.37,69510.0,39.36,39.37,39.34,39.37,69510.0
2021-07-12 15:55:00,39.37,39.46,39.37,39.46,266520.0,39.37,39.46,39.37,39.46,266520.0
2021-07-13 09:30:00,39.48,39.64,39.44,39.5,130785.0,39.48,39.64,39.44,39.5,130785.0
2021-07-13 09:35:00,39.52,39.52,39.48,39.51,16500.0,39.52,39.52,39.48,39.51,16500.0
2021-07-13 09:40:00,39.56,39.58,39.48,39.48,96360.0,39.56,39.58,39.48,39.48,96360.0
2021-07-13 09:45:00,39.48,39.48,39.33,39.33,9000.0,39.48,39.48,39.33,39.33,9000.0
2021-07-13 09:50:00,39.38,39.4,39.36,39.4,23520.0,39.38,39.4,39.36,39.4,23520.0
2021-07-13 09:55:00,39.39,39.39,39.39,39.39,1500.0,39.39,39.39,39.39,39.39,1500.0
2021-07-13 10:00:00,39.35,39.39,39.33,39.39,13500.0,39.35,39.39,39.33,39.39,13500.0
2021-07-13 10:05:00,39.41,39.47,39.39,39.39,16500.0,39.41,39.47,39.39,39.39,16500.0
2021-07-13 10:10:00,39.4,39.48,39.4,39.48,16590.0,39.4,39.48,39.4,39.48,16590.0
2021-07-13 10:15:00,39.49,39.49,39.47,39.47,10500.0,39.49,39.49,39.47,39.47,10500.0
2021-07-13 10:20:00,39.5,39.52,39.47,39.47,14820.0,39.5,39.52,39.47,39.47,14820.0
2021-07-13 10:25:00,39.45,39.46,39.43,39.45,15210.0,39.45,39.46,39.43,39.45,15210.0
2021-07-13 10:30:00,39.47,39.47,39.43,39.44,13500.0,39.47,39.47,39.43,39.44,13500.0
2021-07-13 10:35:00,39.46,39.46,39.44,39.46,12000.0,39.46,39.46,39.44,39.46,12000.0
2021-07-13 10:40:00,39.48,39.48,39.46,39.46,18000.0,39.48,39.48,39.46,39.46,18000.0
2021-07-13 10:45:00,39.48,39.53,39.46,39.53,25500.0,39.48,39.53,39.46,39.53,25500.0
2021-07-13 10:50:00,39.52,39.52,39.46,39.46,18000.0,39.52,39.52,39.46,39.46,18000.0
2021-07-13 10:55:00,39.48,39.49,39.44,39.44,16500.0,39.48,39.49,39.44,39.44,16500.0
2021-07-13 11:00:00,39.44,39.45,39.42,39.45,9840.0,39.44,39.45,39.42,39.45,9840.0
2021-07-13 11:05:00,39.46,39.46,39.46,39.46,1500.0,39.46,39.46,39.46,39.46,1500.0
2021-07-13 11:10:00,39.45,39.51,39.45,39.48,11700.0,39.45,39.51,39.45,39.48,11700.0
2021-07-13 11:15:00,39.48,39.51,39.47,39.48,18855.0,39.48,39.51,39.47,39.48,18855.0
2021-07-13 11:20:00,39.49,39.49,39.49,39.49,1500.0,39.49,39.49,39.49,39.49,1500.0
2021-07-13 11:25:00,39.49,39.52,39.48,39.48,18060.0,39.49,39.52,39.48,39.48,18060.0
2021-07-13 11:30:00,39.46,39.48,39.45,39.47,15315.0,39.46,39.48,39.45,39.47,15315.0
2021-07-13 11:35:00,39.48,39.48,39.42,39.42,19500.0,39.48,39.48,39.42,39.42,19500.0
2021-07-13 11:40:00,39.41,39.43,39.4,39.4,12000.0,39.41,39.43,39.4,39.4,12000.0
2021-07-13 11:45:00,39.39,39.45,39.39,39.44,24000.0,39.39,39.45,39.39,39.44,24000.0
2021-07-13 11:50:00,39.41,39.42,39.4,39.4,12000.0,39.41,39.42,39.4,39.4,12000.0
2021-07-13 11:55:00,39.41,39.41,39.39,39.39,4500.0,39.41,39.41,39.39,39.39,4500.0
2021-07-13 12:00:00,39.39,39.42,39.39,39.41,12990.0,39.39,39.42,39.39,39.41,12990.0
2021-07-13 12:05:00,39.39,39.4,39.39,39.4,12000.0,39.39,39.4,39.39,39.4,12000.0
2021-07-13 12:10:00,39.4,39.4,39.36,39.36,13875.0,39.4,39.4,39.36,39.36,13875.0
2021-07-13 12:15:00,39.37,39.37,39.34,39.36,10860.0,39.37,39.37,39.34,39.36,10860.0
2021-07-13 12:20:00,39.35,39.35,39.34,39.34,9105.0,39.35,39.35,39.34,39.34,9105.0
2021-07-13 12:25:00,39.34,39.34,39.31,39.34,9000.0,39.34,39.34,39.31,39.34,9000.0
2021-07-13 12:30:00,39.34,39.35,39.34,39.34,7245.0,39.34,39.35,39.34,39.34,7245.0
2021-07-13 12:35:00,39.36,39.36,39.35,39.36,9000.0,39.36,39.36,39.35,39.36,9000.0
2021-07-13 12:40:00,39.36,39.36,39.36,39.36,0.0,39.36,39.36,39.36,39.36,0.0
2021-07-13 12:45:00,39.34,39.39,39.33,39.39,7950.0,39.34,39.39,39.33,39.39,7950.0
2021-07-13 12:50:00,39.39,39.39,39.37,39.38,10500.0,39.39,39.39,39.37,39.38,10500.0
2021-07-13 12:55:00,39.37,39.38,39.37,39.38,6000.0,39.37,39.38,39.37,39.38,6000.0
2021-07-13 13:00:00,39.39,39.39,39.37,39.37,7500.0,39.39,39.39,39.37,39.37,7500.0
2021-07-13 13:05:00,39.39,39.39,39.37,39.37,19500.0,39.39,39.39,39.37,39.37,19500.0
2021-07-13 13:10:00,39.37,39.37,39.35,39.35,10500.0,39.37,39.37,39.35,39.35,10500.0
2021-07-13 13:15:00,39.34,39.34,39.34,39.34,16005.0,39.34,39.34,39.34,39.34,16005.0
2021-07-13 13:20:00,39.31,39.32,39.31,39.31,9270.0,39.31,39.32,39.31,39.31,9270.0
2021-07-13 13:25:00,39.3,39.3,39.28,39.29,9000.0,39.3,39.3,39.28,39.29,9000.0
2021-07-13 13:30:00,39.28,39.29,39.27,39.27,4500.0,39.28,39.29,39.27,39.27,4500.0
2021-07-13 13:35:00,39.27,39.28,39.24,39.25,19380.0,39.27,39.28,39.24,39.25,19380.0
2021-07-13 13:40:00,39.27,39.27,39.25,39.27,12000.0,39.27,39.27,39.25,39.27,12000.0
2021-07-13 13:45:00,39.27,39.28,39.26,39.27,6000.0,39.27,39.28,39.26,39.27,6000.0
2021-07-13 13:50:00,39.28,39.28,39.27,39.28,12000.0,39.28,39.28,39.27,39.28,12000.0
2021-07-13 13:55:00,39.28,39.3,39.26,39.26,81615.0,39.28,39.3,39.26,39.26,81615.0
2021-07-13 14:00:00,39.27,39.27,39.19,39.21,77580.0,39.27,39.27,39.19,39.21,77580.0
2021-07-13 14:05:00,39.24,39.25,39.21,39.25,13500.0,39.24,39.25,39.21,39.25,13500.0
2021-07-13 14:10:00,39.27,39.3,39.26,39.3,21090.0,39.27,39.3,39.26,39.3,21090.0
2021-07-13 14:15:00,39.28,39.34,39.28,39.33,33375.0,39.28,39.34,39.28,39.33,33375.0
2021-07-13 14:20:00,39.32,39.32,39.3,39.3,20595.0,39.32,39.32,39.3,39.3,20595.0
2021-07-13 14:25:00,39.32,39.33,39.32,39.33,3000.0,39.32,39.33,39.32,39.33,3000.0
2021-07-13 14:30:00,39.32,39.33,39.31,39.31,12000.0,39.32,39.33,39.31,39.31,12000.0
2021-07-13 14:35:00,39.32,39.32,39.29,39.29,6000.0,39.32,39.32,39.29,39.29,6000.0
2021-07-13 14:40:00,39.28,39.28,39.28,39.28,1500.0,39.28,39.28,39.28,39.28,1500.0
2021-07-13 14:45:00,39.27,39.27,39.27,39.27,1500.0,39.27,39.27,39.27,39.27,1500.0
2021-07-13 14:50:00,39.27,39.29,39.26,39.29,12735.0,39.27,39.29,39.26,39.29,12735.0
2021-07-13 14:55:00,39.26,39.28,39.26,39.28,14250.0,39.26,39.28,39.26,39.28,14250.0
2021-07-13 15:00:00,39.26,39.29,39.26,39.29,18645.0,39.26,39.29,39.26,39.29,18645.0
2021-07-13 15:05:00,39.26,39.27,39.25,39.25,9000.0,39.26,39.27,39.25,39.25,9000.0
2021-07-13 15:10:00,39.24,39.25,39.23,39.23,24210.0,39.24,39.25,39.23,39.23,24210.0
2021-07-13 15:15:00,39.24,39.25,39.23,39.23,7500.0,39.24,39.25,39.23,39.23,7500.0
2021-07-13 15:20:00,39.23,39.23,39.2,39.2,21000.0,39.23,39.23,39.2,39.2,21000.0
2021-07-13 15:25:00,39.2,39.23,39.2,39.23,31500.0,39.2,39.23,39.2,39.23,31500.0
2021-07-13 15:30:00,39.23,39.28,39.22,39.28,18735.0,39.23,39.28,39.22,39.28,18735.0
2021-07-13 15:35:00,39.28,39.31,39.27,39.31,36660.0,39.28,39.31,39.27,39.31,36660.0
2021-07-13 15:40:00,39.31,39.32,39.3,39.31,27480.0,39.31,39.32,39.3,39.31,27480.0
2021-07-13 15:45:00,39.3,39.3,39.27,39.28,16500.0,39.3,39.3,39.27,39.28,16500.0
2021-07-13 15:50:00,39.26,39.28,39.25,39.28,67005.0,39.26,39.28,39.25,39.28,67005.0
2021-07-13 15:55:00,39.28,39.32,39.25,39.32,118755.0,39.28,39.32,39.25,39.32,118755.0
2021-07-14 09:30:00,39.41,39.49,39.33,39.49,41265.0,39.41,39.49,39.33,39.49,41265.0
2021-07-14 09:35:00,39.52,39.52,39.45,39.48,4500.0,39.52,39.52,39.45,39.48,4500.0
2021-07-14 09:40:00,39.5,39.5,39.46,39.46,11370.0,39.5,39.5,39.46,39.46,11370.0
2021-07-14 09:45:00,39.45,39.45,39.4,39.42,11730.0,39.45,39.45,39.4,39.42,11730.0
2021-07-14 09:50:00,39.51,39.51,39.51,39.51,1500.0,39.51,39.51,39.51,39.51,1500.0
2021-07-14 09:55:00,39.47,39.47,39.4,39.4,4500.0,39.47,39.47,39.4,39.4,4500.0
2021-07-14 10:00:00,39.4,39.46,39.4,39.41,9000.0,39.4,39.46,39.4,39.41,9000.0
2021-07-14 10:05:00,39.42,39.43,39.41,39.43,6225.0,39.42,39.43,39.41,39.43,6225.0
2021-07-14 10:10:00,39.41,39.45,39.41,39.45,6000.0,39.41,39.45,39.41,39.45,6000.0
2021-07-14 10:15:00,39.44,39.53,39.42,39.5,26415.0,39.44,39.53,39.42,39.5,26415.0
2021-07-14 10:20:00,39.47,39.48,39.47,39.48,14820.0,39.47,39.48,39.47,39.48,14820.0
2021-07-14 10:25:00,39.49,39.52,39.48,39.52,6000.0,39.49,39.52,39.48,39.52,6000.0
2021-07-14 10:30:00,39.55,39.59,39.49,39.56,22905.0,39.55,39.59,39.49,39.56,22905.0
2021-07-14 10:35:00,39.55,39.55,39.55,39.55,3720.0,39.55,39.55,39.55,39.55,3720.0
2021-07-14 10:40:00,39.61,39.61,39.6,39.6,6000.0,39.61,39.61,39.6,39.6,6000.0
2021-07-14 10:45:00,39.61,39.61,39.57,39.6,8910.0,39.61,39.61,39.57,39.6,8910.0
2021-07-14 10:50:00,39.62,39.63,39.61,39.62,7500.0,39.62,39.63,39.61,39.62,7500.0
2021-07-14 10:55:00,39.62,39.62,39.62,39.62,3000.0,39.62,39.62,39.62,39.62,3000.0
2021-07-14 11:00:00,39.62,39.62,39.56,39.57,6000.0,39.62,39.62,39.56,39.57,6000.0
2021-07-14 11:05:00,39.58,39.58,39.58,39.58,3000.0,39.58,39.58,39.58,39.58,3000.0
2021-07-14 11:10:00,39.62,39.63,39.62,39.63,3000.0,39.62,39.63,39.62,39.63,3000.0
2021-07-14 11:15:00,39.64,39.64,39.57,39.6,19500.0,39.64,39.64,39.57,39.6,19500.0
2021-07-14 11:20:00,39.63,39.66,39.61,39.61,25455.0,39.63,39.66,39.61,39.61,25455.0
2021-07-14 11:25:00,39.61,39.62,39.6,39.6,4500.0,39.61,39.62,39.6,39.6,4500.0
2021-07-14 11:30:00,39.63,39.63,39.63,39.63,4500.0,39.63,39.63,39.63,39.63,4500.0
2021-07-14 11:35:00,39.63,39.66,39.63,39.64,14220.0,39.63,39.66,39.63,39.64,14220.0
2021-07-14 11:40:00,39.64,39.65,39.63,39.64,4500.0,39.64,39.65,39.63,39.64,4500.0
2021-07-14 11:45:00,39.63,39.63,39.59,39.59,6000.0,39.63,39.63,39.59,39.59,6000.0
2021-07-14 11:50:00,39.61,39.63,39.61,39.63,7500.0,39.61,39.63,39.61,39.63,7500.0
2021-07-14 11:55:00,39.63,39.63,39.63,39.63,3000.0,39.63,39.63,39.63,39.63,3000.0
2021-07-14 12:00:00,39.65,39.67,39.65,39.66,27075.0,39.65,39.67,39.65,39.66,27075.0
2021-07-14 12:05:00,39.67,39.67,39.67,39.67,1500.0,39.67,39.67,39.67,39.67,1500.0
2021-07-14 12:10:00,39.66,39.66,39.64,39.64,6000.0,39.66,39.66,39.64,39.64,6000.0
2021-07-14 12:15:00,39.62,39.62,39.6,39.61,15000.0,39.62,39.62,39.6,39.61,15000.0
2021-07-14 12:20:00,39.59,39.59,39.58,39.58,3000.0,39.59,39.59,39.58,39.58,3000.0
2021-07-14 12:25:00,39.61,39.63,39.61,39.62,6000.0,39.61,39.63,39.61,39.62,6000.0
2021-07-14 12:30:00,39.62,39.62,39.6,39.62,7500.0,39.62,39.62,39.6,39.62,7500.0
2021-07-14 12:35:00,39.62,39.65,39.62,39.65,10200.0,39.62,39.65,39.62,39.65,10200.0
2021-07-14 12:40:00,39.64,39.65,39.64,39.65,6000.0,39.64,39.65,39.64,39.65,6000.0
2021-07-14 12:45:00,39.65,39.65,39.65,39.65,0.0,39.65,39.65,39.65,39.65,0.0
2021-07-14 12:50:00,39.61,39.62,39.57,39.57,18000.0,39.61,39.62,39.57,39.57,18000.0
2021-07-14 12:55:00,39.57,39.58,39.57,39.58,10500.0,39.57,39.58,39.57,39.58,10500.0
2021-07-14 13:00:00,39.57,39.57,39.56,39.57,4500.0,39.57,39.57,39.56,39.57,4500.0
2021-07-14 13:05:00,39.57,39.59,39.57,39.57,22830.0,39.57,39.59,39.57,39.57,22830.0
2021-07-14 13:10:00,39.57,39.57,39.54,39.56,27795.0,39.57,39.57,39.54,39.56,27795.0
2021-07-14 13:15:00,39.55,39.55,39.51,39.53,21585.0,39.55,39.55,39.51,39.53,21585.0
2021-07-14 13:20:00,39.53,39.53,39.5,39.5,6315.0,39.53,39.53,39.5,39.5,6315.0
2021-07-14 13:25:00,39.52,39.53,39.5,39.53,9000.0,39.52,39.53,39.5,39.53,9000.0
2021-07-14 13:30:00,39.52,39.53,39.52,39.52,9000.0,39.52,39.53,39.52,39.52,9000.0
2021-07-14 13:35:00,39.54,39.54,39.54,39.54,3000.0,39.54,39.54,39.54,39.54,3000.0
2021-07-14 13:40:00,39.56,39.56,39.53,39.55,12750.0,39.56,39.56,39.53,39.55,12750.0
2021-07-14 13:45:00,39.52,39.53,39.52,39.53,3000.0,39.52,39.53,39.52,39.53,3000.0
2021-07-14 13:50:00,39.54,39.54,39.54,39.54,10500.0,39.54,39.54,39.54,39.54,10500.0
2021-07-14 13:55:00,39.59,39.59,39.58,39.58,15000.0,39.59,39.59,39.58,39.58,15000.0
2021-07-14 14:00:00,39.57,39.58,39.57,39.58,6945.0,39.57,39.58,39.57,39.58,6945.0
2021-07-14 14:05:00,39.58,39.58,39.58,39.58,0.0,39.58,39.58,39.58,39.58,0.0
2021-07-14 14:10:00,39.56,39.58,39.56,39.57,28500.0,39.56,39.58,39.56,39.57,28500.0
2021-07-14 14:15:00,39.58,39.59,39.57,39.58,8790.0,39.58,39.59,39.57,39.58,8790.0
2021-07-14 14:20:00,39.59,39.59,39.57,39.58,13830.0,39.59,39.59,39.57,39.58,13830.0
2021-07-14 14:25:00,39.6,39.6,39.59,39.6,9000.0,39.6,39.6,39.59,39.6,9000.0
2021-07-14 14:30:00,39.62,39.64,39.61,39.63,20550.0,39.62,39.64,39.61,39.63,20550.0
2021-07-14 14:35:00,39.62,39.62,39.62,39.62,3000.0,39.62,39.62,39.62,39.62,3000.0
2021-07-14 14:40:00,39.63,39.67,39.63,39.66,31230.0,39.63,39.67,39.63,39.66,31230.0
2021-07-14 14:45:00,39.65,39.65,39.64,39.64,4500.0,39.65,39.65,39.64,39.64,4500.0
2021-07-14 14:50:00,39.63,39.63,39.62,39.62,4500.0,39.63,39.63,39.62,39.62,4500.0
2021-07-14 14:55:00,39.62,39.62,39.62,39.62,1500.0,39.62,39.62,39.62,39.62,1500.0
2021-07-14 15:00:00,39.63,39.67,39.63,39.67,12000.0,39.63,39.67,39.63,39.67,12000.0
2021-07-14 15:05:00,39.67,39.67,39.65,39.65,15000.0,39.67,39.67,39.65,39.65,15000.0
2021-07-14 15:10:00,39.64,39.64,39.62,39.63,12000.0,39.64,39.64,39.62,39.63,12000.0
2021-07-14 15:15:00,39.64,39.67,39.63,39.66,24540.0,39.64,39.67,39.63,39.66,24540.0
2021-07-14 15:20:00,39.66,39.66,39.66,39.66,7500.0,39.66,39.66,39.66,39.66,7500.0
2021-07-14 15:25:00,39.64,39.64,39.63,39.64,15000.0,39.64,39.64,39.63,39.64,15000.0
2021-07-14 15:30:00,39.63,39.69,39.63,39.69,7605.0,39.63,39.69,39.63,39.69,7605.0
2021-07-14 15:35:00,39.69,39.7,39.67,39.67,18345.0,39.69,39.7,39.67,39.67,18345.0
2021-07-14 15:40:00,39.66,39.71,39.66,39.71,19140.0,39.66,39.71,39.66,39.71,19140.0
2021-07-14 15:45:00,39.69,39.72,39.69,39.71,33000.0,39.69,39.72,39.69,39.71,33000.0
2021-07-14 15:50:00,39.62,39.71,39.6,39.69,104415.0,39.62,39.71,39.6,39.69,104415.0
2021-07-14 15:55:00,39.67,39.72,39.65,39.7,224745.0,39.67,39.72,39.65,39.7,224745.0
2021-07-15 09:30:00,39.73,39.73,39.62,39.68,55245.0,39.73,39.73,39.62,39.68,55245.0
2021-07-15 09:35:00,39.78,39.87,39.73,39.82,61350.0,39.78,39.87,39.73,39.82,61350.0
2021-07-15 09:40:00,39.84,39.85,39.75,39.75,26070.0,39.84,39.85,39.75,39.75,26070.0
2021-07-15 09:45:00,39.79,39.81,39.7,39.72,54120.0,39.79,39.81,39.7,39.72,54120.0
2021-07-15 09:50:00,39.69,39.75,39.68,39.73,49590.0,39.69,39.75,39.68,39.73,49590.0
2021-07-15 09:55:00,39.65,39.74,39.65,39.74,4500.0,39.65,39.74,39.65,39.74,4500.0
2021-07-15 10:00:00,39.75,39.83,39.75,39.82,13530.0,39.75,39.83,39.75,39.82,13530.0
2021-07-15 10:05:00,39.83,39.83,39.83,39.83,1635.0,39.83,39.83,39.83,39.83,1635.0
2021-07-15 10:10:00,39.84,39.84,39.81,39.81,16980.0,39.84,39.84,39.81,39.81,16980.0
2021-07-15 10:15:00,39.8,39.85,39.8,39.85,12000.0,39.8,39.85,39.8,39.85,12000.0
2021-07-15 10:20:00,39.84,39.86,39.77,39.77,21255.0,39.84,39.86,39.77,39.77,21255.0
2021-07-15 10:25:00,39.78,39.78,39.7,39.7,31710.0,39.78,39.78,39.7,39.7,31710.0
2021-07-15 10:30:00,39.69,39.77,39.69,39.77,24090.0,39.69,39.77,39.69,39.77,24090.0
2021-07-15 10:35:00,39.77,39.81,39.74,39.78,40875.0,39.77,39.81,39.74,39.78,40875.0
2021-07-15 10:40:00,39.74,39.76,39.74,39.74,15000.0,39.74,39.76,39.74,39.74,15000.0
2021-07-15 10:45:00,39.72,39.74,39.72,39.74,12000.0,39.72,39.74,39.72,39.74,12000.0
2021-07-15 10:50:00,39.75,39.8,39.74,39.75,16500.0,39.75,39.8,39.74,39.75,16500.0
2021-07-15 10:55:00,39.79,39.79,39.73,39.73,12000.0,39.79,39.79,39.73,39.73,12000.0
2021-07-15 11:00:00,39.71,39.71,39.62,39.62,18000.0,39.71,39.71,39.62,39.62,18000.0
2021-07-15 11:05:00,39.59,39.6,39.53,39.56,15000.0,39.59,39.6,39.53,39.56,15000.0
2021-07-15 11:10:00,39.58,39.6,39.58,39.58,6000.0,39.58,39.6,39.58,39.58,6000.0
2021-07-15 11:15:00,39.62,39.63,39.58,39.58,18000.0,39.62,39.63,39.58,39.58,18000.0
2021-07-15 11:20:00,39.55,39.55,39.51,39.54,15000.0,39.55,39.55,39.51,39.54,15000.0
2021-07-15 11:25:00,39.56,39.6,39.55,39.6,46485.0,39.56,39.6,39.55,39.6,46485.0
2021-07-15 11:30:00,39.62,39.64,39.61,39.61,13500.0,39.62,39.64,39.61,39.61,13500.0
2021-07-15 11:35:00,39.62,39.67,39.62,39.65,18000.0,39.62,39.67,39.62,39.65,18000.0
2021-07-15 11:40:00,39.65,39.65,39.62,39.64,9000.0,39.65,39.65,39.62,39.64,9000.0
2021-07-15 11:45:00,39.63,39.65,39.6,39.62,12000.0,39.63,39.65,39.6,39.62,12000.0
2021-07-15 11:50:00,39.65,39.66,39.64,39.66,13500.0,39.65,39.66,39.64,39.66,13500.0
2021-07-15 11:55:00,39.66,39.66,39.55,39.55,25500.0,39.66,39.66,39.55,39.55,25500.0
2021-07-15 12:00:00,39.59,39.62,39.59,39.62,7500.0,39.59,39.62,39.59,39.62,7500.0
2021-07-15 12:05:00,39.61,39.63,39.61,39.62,6000.0,39.61,39.63,39.61,39.62,6000.0
2021-07-15 12:10:00,39.63,39.66,39.63,39.66,18000.0,39.63,39.66,39.63,39.66,18000.0
2021-07-15 12:15:00,39.62,39.62,39.56,39.62,15000.0,39.62,39.62,39.56,39.62,15000.0
2021-07-15 12:20:00,39.64,39.64,39.62,39.64,18060.0,39.64,39.64,39.62,39.64,18060.0
2021-07-15 12:25:00,39.64,39.64,39.64,39.64,0.0,39.64,39.64,39.64,39.64,0.0
2021-07-15 12:30:00,39.65,39.67,39.65,39.65,13500.0,39.65,39.67,39.65,39.65,13500.0
2021-07-15 12:35:00,39.66,39.66,39.64,39.64,9000.0,39.66,39.66,39.64,39.64,9000.0
2021-07-15 12:40:00,39.66,39.67,39.65,39.67,27000.0,39.66,39.67,39.65,39.67,27000.0
2021-07-15 12:45:00,39.67,39.67,39.65,39.65,13500.0,39.67,39.67,39.65,39.65,13500.0
2021-07-15 12:50:00,39.65,39.68,39.62,39.68,23355.0,39.65,39.68,39.62,39.68,23355.0
2021-07-15 12:55:00,39.66,39.67,39.65,39.65,6000.0,39.66,39.67,39.65,39.65,6000.0
2021-07-15 13:00:00,39.65,39.65,39.65,39.65,0.0,39.65,39.65,39.65,39.65,0.0
2021-07-15 13:05:00,39.67,39.68,39.63,39.63,17490.0,39.67,39.68,39.63,39.63,17490.0
2021-07-15 13:10:00,39.67,39.67,39.63,39.63,7500.0,39.67,39.67,39.63,39.63,7500.0
2021-07-15 13:15:00,39.63,39.63,39.63,39.63,1500.0,39.63,39.63,39.63,39.63,1500.0
2021-07-15 13:20:00,39.63,39.63,39.62,39.63,6000.0,39.63,39.63,39.62,39.63,6000.0
2021-07-15 13:25:00,39.61,39.61,39.61,39.61,1500.0,39.61,39.61,39.61,39.61,1500.0
2021-07-15 13:30:00,39.62,39.62,39.59,39.59,19305.0,39.62,39.62,39.59,39.59,19305.0
2021-07-15 13:35:00,39.57,39.6,39.57,39.57,12600.0,39.57,39.6,39.57,39.57,12600.0
2021-07-15 13:40:00,39.59,39.6,39.53,39.54,31260.0,39.59,39.6,39.53,39.54,31260.0
2021-07-15 13:45:00,39.55,39.59,39.55,39.58,9000.0,39.55,39.59,39.55,39.58,9000.0
2021-07-15 13:50:00,39.6,39.64,39.6,39.62,21000.0,39.6,39.64,39.6,39.62,21000.0
2021-07-15 13:55:00,39.61,39.61,39.56,39.56,6000.0,39.61,39.61,39.56,39.56,6000.0
2021-07-15 14:00:00,39.57,39.61,39.57,39.59,15000.0,39.57,39.61,39.57,39.59,15000.0
2021-07-15 14:05:00,39.57,39.63,39.57,39.61,21000.0,39.57,39.63,39.57,39.61,21000.0
2021-07-15 14:10:00,39.61,39.65,39.61,39.65,7500.0,39.61,39.65,39.61,39.65,7500.0
2021-07-15 14:15:00,39.64,39.64,39.64,39.64,10500.0,39.64,39.64,39.64,39.64,10500.0
2021-07-15 14:20:00,39.62,39.65,39.62,39.64,27000.0,39.62,39.65,39.62,39.64,27000.0
2021-07-15 14:25:00,39.65,39.67,39.63,39.67,53970.0,39.65,39.67,39.63,39.67,53970.0
2021-07-15 14:30:00,39.67,39.68,39.66,39.68,31500.0,39.67,39.68,39.66,39.68,31500.0
2021-07-15 14:35:00,39.67,39.67,39.67,39.67,4500.0,39.67,39.67,39.67,39.67,4500.0
2021-07-15 14:40:00,39.66,39.67,39.64,39.66,151215.0,39.66,39.67,39.64,39.66,151215.0
2021-07-15 14:45:00,39.65,39.66,39.62,39.63,91665.0,39.65,39.66,39.62,39.63,91665.0
2021-07-15 14:50:00,39.66,39.66,39.64,39.66,12150.0,39.66,39.66,39.64,39.66,12150.0
2021-07-15 14:55:00,39.66,39.7,39.66,39.7,18000.0,39.66,39.7,39.66,39.7,18000.0
2021-07-15 15:00:00,39.68,39.68,39.68,39.68,4500.0,39.68,39.68,39.68,39.68,4500.0
2021-07-15 15:05:00,39.7,39.7,39.68,39.7,21000.0,39.7,39.7,39.68,39.7,21000.0
2021-07-15 15:10:00,39.7,39.7,39.68,39.68,22545.0,39.7,39.7,39.68,39.68,22545.0
2021-07-15 15:15:00,39.69,39.7,39.68,39.7,39450.0,39.69,39.7,39.68,39.7,39450.0
2021-07-15 15:20:00,39.7,39.71,39.69,39.69,22500.0,39.7,39.71,39.69,39.69,22500.0
2021-07-15 15:25:00,39.7,39.71,39.7,39.71,14475.0,39.7,39.71,39.7,39.71,14475.0
2021-07-15 15:30:00,39.7,39.73,39.69,39.73,19500.0,39.7,39.73,39.69,39.73,19500.0
2021-07-15 15:35:00,39.72,39.76,39.72,39.74,27000.0,39.72,39.76,39.72,39.74,27000.0
2021-07-15 15:40:00,39.73,39.75,39.73,39.74,15000.0,39.73,39.75,39.73,39.74,15000.0
2021-07-15 15:45:00,39.75,39.78,39.75,39.76,60645.0,39.75,39.78,39.75,39.76,60645.0
2021-07-15 15:50:00,39.77,39.78,39.74,39.78,72000.0,39.77,39.78,39.74,39.78,72000.0
2021-07-15 15:55:00,39.79,39.84,39.77,39.83,251115.0,39.79,39.84,39.77,39.83,251115.0
2021-07-16 09:30:00,39.8,39.87,39.74,39.8,177900.0,39.8,39.87,39.74,39.8,177900.0
2021-07-16 09:35:00,39.81,39.81,39.81,39.81,1500.0,39.81,39.81,39.81,39.81,1500.0
2021-07-16 09:40:00,39.96,39.97,39.96,39.97,3000.0,39.96,39.97,39.96,39.97,3000.0
2021-07-16 09:45:00,40.0,40.07,39.97,40.07,65070.0,40.0,40.07,39.97,40.07,65070.0
2021-07-16 09:50:00,40.07,40.16,39.92,40.04,44925.0,40.07,40.16,39.92,40.04,44925.0
2021-07-16 09:55:00,40.02,40.06,40.01,40.06,22500.0,40.02,40.06,40.01,40.06,22500.0
2021-07-16 10:00:00,40.05,40.09,39.98,40.06,73905.0,40.05,40.09,39.98,40.06,73905.0
2021-07-16 10:05:00,40.05,40.1,39.99,40.05,33450.0,40.05,40.1,39.99,40.05,33450.0
2021-07-16 10:10:00,40.08,40.08,40.0,40.02,16860.0,40.08,40.08,40.0,40.02,16860.0
2021-07-16 10:15:00,39.99,40.04,39.99,40.04,43350.0,39.99,40.04,39.99,40.04,43350.0
2021-07-16 10:20:00,40.1,40.1,39.96,39.96,27000.0,40.1,40.1,39.96,39.96,27000.0
2021-07-16 10:25:00,39.95,39.96,39.89,39.9,16725.0,39.95,39.96,39.89,39.9,16725.0
2021-07-16 10:30:00,39.88,39.95,39.86,39.95,46500.0,39.88,39.95,39.86,39.95,46500.0
2021-07-16 10:35:00,39.95,39.99,39.93,39.97,21000.0,39.95,39.99,39.93,39.97,21000.0
2021-07-16 10:40:00,39.93,39.93,39.89,39.9,10050.0,39.93,39.93,39.89,39.9,10050.0
2021-07-16 10:45:00,39.89,39.89,39.87,39.89,9000.0,39.89,39.89,39.87,39.89,9000.0
2021-07-16 10:50:00,39.93,39.97,39.93,39.95,34410.0,39.93,39.97,39.93,39.95,34410.0
2021-07-16 10:55:00,39.95,39.97,39.92,39.92,9000.0,39.95,39.97,39.92,39.92,9000.0
2021-07-16 11:00:00,39.9,39.97,39.86,39.86,89670.0,39.9,39.97,39.86,39.86,89670.0
2021-07-16 11:05:00,39.89,39.89,39.85,39.87,10560.0,39.89,39.89,39.85,39.87,10560.0
2021-07-16 11:10:00,39.88,39.88,39.84,39.85,12000.0,39.88,39.88,39.84,39.85,12000.0
2021-07-16 11:15:00,39.85,39.87,39.84,39.84,24000.0,39.85,39.87,39.84,39.84,24000.0
2021-07-16 11:20:00,39.84,39.84,39.79,39.79,17085.0,39.84,39.84,39.79,39.79,17085.0
2021-07-16 11:25:00,39.78,39.78,39.77,39.77,3000.0,39.78,39.78,39.77,39.77,3000.0
2021-07-16 11:30:00,39.82,39.82,39.81,39.81,6000.0,39.82,39.82,39.81,39.81,6000.0
2021-07-16 11:35:00,39.82,39.82,39.82,39.82,7500.0,39.82,39.82,39.82,39.82,7500.0
2021-07-16 11:40:00,39.83,39.83,39.78,39.78,15090.0,39.83,39.83,39.78,39.78,15090.0
2021-07-16 11:45:00,39.77,39.77,39.74,39.74,4665.0,39.77,39.77,39.74,39.74,4665.0
2021-07-16 11:50:00,39.75,39.77,39.75,39.77,7500.0,39.75,39.77,39.75,39.77,7500.0
2021-07-16 11:55:00,39.81,39.81,39.81,39.81,1500.0,39.81,39.81,39.81,39.81,1500.0
2021-07-16 12:00:00,39.81,39.89,39.81,39.89,6000.0,39.81,39.89,39.81,39.89,6000.0
2021-07-16 12:05:00,39.87,39.9,39.87,39.9,3000.0,39.87,39.9,39.87,39.9,3000.0
2021-07-16 12:10:00,39.92,39.92,39.92,39.92,3000.0,39.92,39.92,39.92,39.92,3000.0
2021-07-16 12:15:00,39.93,39.93,39.9,39.9,9000.0,39.93,39.93,39.9,39.9,9000.0
2021-07-16 12:20:00,39.93,39.93,39.92,39.92,11850.0,39.93,39.93,39.92,39.92,11850.0
2021-07-16 12:25:00,39.93,39.93,39.92,39.93,4680.0,39.93,39.93,39.92,39.93,4680.0
2021-07-16 12:30:00,39.91,39.91,39.88,39.91,7500.0,39.91,39.91,39.88,39.91,7500.0
2021-07-16 12:35:00,39.88,39.91,39.88,39.91,10110.0,39.88,39.91,39.88,39.91,10110.0
2021-07-16 12:40:00,39.91,39.91,39.88,39.88,4500.0,39.91,39.91,39.88,39.88,4500.0
2021-07-16 12:45:00,39.88,39.91,39.87,39.9,25890.0,39.88,39.91,39.87,39.9,25890.0
2021-07-16 12:50:00,39.91,39.91,39.91,39.91,1500.0,39.91,39.91,39.91,39.91,1500.0
2021-07-16 12:55:00,39.93,39.96,39.92,39.96,6000.0,39.93,39.96,39.92,39.96,6000.0
2021-07-16 13:00:00,39.89,39.89,39.89,39.89,1500.0,39.89,39.89,39.89,39.89,1500.0
2021-07-16 13:05:00,39.92,39.94,39.92,39.94,4500.0,39.92,39.94,39.92,39.94,4500.0
2021-07-16 13:10:00,39.93,39.93,39.91,39.91,19500.0,39.93,39.93,39.91,39.91,19500.0
2021-07-16 13:15:00,39.92,39.97,39.92,39.97,9000.0,39.92,39.97,39.92,39.97,9000.0
2021-07-16 13:20:00,39.98,39.98,39.96,39.96,10500.0,39.98,39.98,39.96,39.96,10500.0
2021-07-16 13:25:00,39.95,39.95,39.94,39.94,3000.0,39.95,39.95,39.94,39.94,3000.0
2021-07-16 13:30:00,39.93,39.94,39.91,39.92,7500.0,39.93,39.94,39.91,39.92,7500.0
2021-07-16 13:35:00,39.93,39.93,39.9,39.92,22650.0,39.93,39.93,39.9,39.92,22650.0
2021-07-16 13:40:00,39.9,39.94,39.9,39.94,8310.0,39.9,39.94,39.9,39.94,8310.0
2021-07-16 13:45:00,39.94,39.95,39.92,39.92,14400.0,39.94,39.95,39.92,39.92,14400.0
2021-07-16 13:50:00,39.93,39.93,39.91,39.91,6000.0,39.93,39.93,39.91,39.91,6000.0
2021-07-16 13:55:00,39.91,39.93,39.91,39.92,7500.0,39.91,39.93,39.91,39.92,7500.0
2021-07-16 14:00:00,39.93,39.93,39.88,39.93,16605.0,39.93,39.93,39.88,39.93,16605.0
2021-07-16 14:05:00,39.93,39.96,39.92,39.92,6000.0,39.93,39.96,39.92,39.92,6000.0
2021-07-16 14:10:00,39.94,39.96,39.94,39.96,6105.0,39.94,39.96,39.94,39.96,6105.0
2021-07-16 14:15:00,39.96,39.97,39.96,39.97,3000.0,39.96,39.97,39.96,39.97,3000.0
2021-07-16 14:20:00,39.96,39.98,39.96,39.98,22500.0,39.96,39.98,39.96,39.98,22500.0
2021-07-16 14:25:00,39.98,39.99,39.97,39.98,25500.0,39.98,39.99,39.97,39.98,25500.0
2021-07-16 14:30:00,39.98,40.01,39.97,39.98,29955.0,39.98,40.01,39.97,39.98,29955.0
2021-07-16 14:35:00,39.98,40.0,39.97,39.99,40500.0,39.98,40.0,39.97,39.99,40500.0
2021-07-16 14:40:00,39.99,40.07,39.99,40.03,133785.0,39.99,40.07,39.99,40.03,133785.0
2021-07-16 14:45:00,40.03,40.06,40.01,40.06,149085.0,40.03,40.06,40.01,40.06,149085.0
2021-07-16 14:50:00,40.05,40.07,40.04,40.06,40500.0,40.05,40.07,40.04,40.06,40500.0
2021-07-16 14:55:00,40.07,40.08,40.06,40.07,23700.0,40.07,40.08,40.06,40.07,23700.0
2021-07-16 15:00:00,40.07,40.07,40.03,40.04,29625.0,40.07,40.07,40.03,40.04,29625.0
2021-07-16 15:05:00,40.04,40.04,40.0,40.02,25500.0,40.04,40.04,40.0,40.02,25500.0
2021-07-16 15:10:00,40.03,40.03,39.96,40.0,44310.0,40.03,40.03,39.96,40.0,44310.0
2021-07-16 15:15:00,40.0,40.05,40.0,40.05,18000.0,40.0,40.05,40.0,40.05,18000.0
2021-07-16 15:20:00,40.03,40.06,40.01,40.06,20595.0,40.03,40.06,40.01,40.06,20595.0
2021-07-16 15:25:00,40.05,40.07,40.0,40.02,46980.0,40.05,40.07,40.0,40.02,46980.0
2021-07-16 15:30:00,40.01,40.01,39.98,40.0,6000.0,40.01,40.01,39.98,40.0,6000.0
2021-07-16 15:35:00,40.0,40.02,39.97,39.98,16500.0,40.0,40.02,39.97,39.98,16500.0
2021-07-16 15:40:00,39.99,39.99,39.96,39.99,65610.0,39.99,39.99,39.96,39.99,65610.0
2021-07-16 15:45:00,40.0,40.01,39.98,40.0,118845.0,40.0,40.01,39.98,40.0,118845.0
2021-07-16 15:50:00,40.01,40.05,39.99,40.05,144450.0,40.01,40.05,39.99,40.05,144450.0
2021-07-16 15:55:00,40.05,40.09,40.01,40.09,538170.0,40.05,40.09,40.01,40.09,538170.0
2021-07-19 09:30:00,39.99,40.17,39.84,40.07,197175.0,39.99,40.17,39.84,40.07,197175.0
2021-07-19 09:35:00,39.95,40.06,39.92,40.01,72195.0,39.95,40.06,39.92,40.01,72195.0
2021-07-19 09:40:00,40.05,40.06,40.03,40.03,9585.0,40.05,40.06,40.03,40.03,9585.0
2021-07-19 09:45:00,40.05,40.17,40.01,40.04,22500.0,40.05,40.17,40.01,40.04,22500.0
2021-07-19 09:50:00,39.96,40.05,39.92,39.95,58320.0,39.96,40.05,39.92,39.95,58320.0
2021-07-19 09:55:00,39.96,40.03,39.91,40.03,16500.0,39.96,40.03,39.91,40.03,16500.0
2021-07-19 10:00:00,40.05,40.05,39.98,39.98,9000.0,40.05,40.05,39.98,39.98,9000.0
2021-07-19 10:05:00,39.99,39.99,39.83,39.85,18000.0,39.99,39.99,39.83,39.85,18000.0
2021-07-19 10:10:00,39.85,39.88,39.84,39.88,16500.0,39.85,39.88,39.84,39.88,16500.0
2021-07-19 10:15:00,39.86,39.88,39.78,39.78,38355.0,39.86,39.88,39.78,39.78,38355.0
2021-07-19 10:20:00,39.75,39.82,39.74,39.8,18000.0,39.75,39.82,39.74,39.8,18000.0
2021-07-19 10:25:00,39.81,39.86,39.81,39.86,7500.0,39.81,39.86,39.81,39.86,7500.0
2021-07-19 10:30:00,39.9,39.93,39.87,39.93,21000.0,39.9,39.93,39.87,39.93,21000.0
2021-07-19 10:35:00,39.93,39.97,39.89,39.9,30000.0,39.93,39.97,39.89,39.9,30000.0
2021-07-19 10:40:00,39.82,39.85,39.8,39.82,24750.0,39.82,39.85,39.8,39.82,24750.0
2021-07-19 10:45:00,39.83,39.85,39.83,39.85,4500.0,39.83,39.85,39.83,39.85,4500.0
2021-07-19 10:50:00,39.83,39.84,39.82,39.83,15000.0,39.83,39.84,39.82,39.83,15000.0
2021-07-19 10:55:00,39.81,39.86,39.79,39.86,15090.0,39.81,39.86,39.79,39.86,15090.0
2021-07-19 11:00:00,39.86,39.88,39.8,39.88,16500.0,39.86,39.88,39.8,39.88,16500.0
2021-07-19 11:05:00,39.89,39.96,39.89,39.95,22500.0,39.89,39.96,39.89,39.95,22500.0
2021-07-19 11:10:00,39.97,39.97,39.95,39.95,12000.0,39.97,39.97,39.95,39.95,12000.0
2021-07-19 11:15:00,39.94,39.97,39.92,39.92,22500.0,39.94,39.97,39.92,39.92,22500.0
2021-07-19 11:20:00,39.85,39.85,39.83,39.83,4500.0,39.85,39.85,39.83,39.83,4500.0
2021-07-19 11:25:00,39.83,39.87,39.81,39.85,13500.0,39.83,39.87,39.81,39.85,13500.0
2021-07-19 11:30:00,39.83,39.85,39.82,39.84,15000.0,39.83,39.85,39.82,39.84,15000.0
2021-07-19 11:35:00,39.84,39.84,39.76,39.78,12000.0,39.84,39.84,39.76,39.78,12000.0
2021-07-19 11:40:00,39.8,39.82,39.77,39.82,290415.0,39.8,39.82,39.77,39.82,290415.0
2021-07-19 11:45:00,39.8,39.82,39.79,39.79,18000.0,39.8,39.82,39.79,39.79,18000.0
2021-07-19 11:50:00,39.8,39.82,39.77,39.78,19485.0,39.8,39.82,39.77,39.78,19485.0
2021-07-19 11:55:00,39.8,39.82,39.78,39.82,112500.0,39.8,39.82,39.78,39.82,112500.0
2021-07-19 12:00:00,39.78,39.78,39.69,39.69,30000.0,39.78,39.78,39.69,39.69,30000.0
2021-07-19 12:05:00,39.68,39.7,39.67,39.67,16575.0,39.68,39.7,39.67,39.67,16575.0
2021-07-19 12:10:00,39.63,39.63,39.54,39.56,12000.0,39.63,39.63,39.54,39.56,12000.0
2021-07-19 12:15:00,39.57,39.6,39.55,39.6,29190.0,39.57,39.6,39.55,39.6,29190.0
2021-07-19 12:20:00,39.6,39.65,39.6,39.61,18000.0,39.6,39.65,39.6,39.61,18000.0
2021-07-19 12:25:00,39.59,39.61,39.58,39.59,12000.0,39.59,39.61,39.58,39.59,12000.0
2021-07-19 12:30:00,39.58,39.58,39.55,39.57,30405.0,39.58,39.58,39.55,39.57,30405.0
2021-07-19 12:35:00,39.58,39.58,39.56,39.56,37500.0,39.58,39.58,39.56,39.56,37500.0
2021-07-19 12:40:00,39.56,39.56,39.51,39.53,19500.0,39.56,39.56,39.51,39.53,19500.0
2021-07-19 12:45:00,39.53,39.54,39.52,39.52,18945.0,39.53,39.54,39.52,39.52,18945.0
2021-07-19 12:50:00,39.53,39.58,39.53,39.58,7500.0,39.53,39.58,39.53,39.58,7500.0
2021-07-19 12:55:00,39.56,39.62,39.56,39.61,13500.0,39.56,39.62,39.56,39.61,13500.0
2021-07-19 13:00:00,39.64,39.65,39.64,39.64,19350.0,39.64,39.65,39.64,39.64,19350.0
2021-07-19 13:05:00,39.63,39.68,39.63,39.68,28500.0,39.63,39.68,39.63,39.68,28500.0
2021-07-19 13:10:00,39.71,39.75,39.69,39.72,15000.0,39.71,39.75,39.69,39.72,15000.0
2021-07-19 13:15:00,39.71,39.75,39.71,39.72,12000.0,39.71,39.75,39.71,39.72,12000.0
2021-07-19 13:20:00,39.71,39.72,39.69,39.71,12000.0,39.71,39.72,39.69,39.71,12000.0
2021-07-19 13:25:00,39.67,39.69,39.66,39.67,5775.0,39.67,39.69,39.66,39.67,5775.0
2021-07-19 13:30:00,39.65,39.65,39.61,39.64,12000.0,39.65,39.65,39.61,39.64,12000.0
2021-07-19 13:35:00,39.65,39.65,39.61,39.63,18825.0,39.65,39.65,39.61,39.63,18825.0
2021-07-19 13:40:00,39.64,39.64,39.64,39.64,3000.0,39.64,39.64,39.64,39.64,3000.0
2021-07-19 13:45:00,39.62,39.64,39.6,39.6,17235.0,39.62,39.64,39.6,39.6,17235.0
2021-07-19 13:50:00,39.59,39.61,39.56,39.6,12045.0,39.59,39.61,39.56,39.6,12045.0
2021-07-19 13:55:00,39.58,39.6,39.54,39.56,30000.0,39.58,39.6,39.54,39.56,30000.0
2021-07-19 14:00:00,39.57,39.62,39.57,39.61,16500.0,39.57,39.62,39.57,39.61,16500.0
2021-07-19 14:05:00,39.61,39.61,39.55,39.57,20400.0,39.61,39.61,39.55,39.57,20400.0
2021-07-19 14:10:00,39.53,39.57,39.53,39.54,10500.0,39.53,39.57,39.53,39.54,10500.0
2021-07-19 14:15:00,39.54,39.55,39.52,39.53,7500.0,39.54,39.55,39.52,39.53,7500.0
2021-07-19 14:20:00,39.57,39.57,39.54,39.54,19500.0,39.57,39.57,39.54,39.54,19500.0
2021-07-19 14:25:00,39.55,39.57,39.53,39.55,21195.0,39.55,39.57,39.53,39.55,21195.0
2021-07-19 14:30:00,39.52,39.53,39.51,39.51,9450.0,39.52,39.53,39.51,39.51,9450.0
2021-07-19 14:35:00,39.5,39.5,39.42,39.45,23370.0,39.5,39.5,39.42,39.45,23370.0
2021-07-19 14:40:00,39.42,39.44,39.42,39.43,10500.0,39.42,39.44,39.42,39.43,10500.0
2021-07-19 14:45:00,39.43,39.45,39.41,39.41,16485.0,39.43,39.45,39.41,39.41,16485.0
2021-07-19 14:50:00,39.42,39.43,39.4,39.42,16500.0,39.42,39.43,39.4,39.42,16500.0
2021-07-19 14:55:00,39.43,39.47,39.43,39.46,9000.0,39.43,39.47,39.43,39.46,9000.0
2021-07-19 15:00:00,39.45,39.48,39.44,39.48,37740.0,39.45,39.48,39.44,39.48,37740.0
2021-07-19 15:05:00,39.49,39.5,39.46,39.46,64500.0,39.49,39.5,39.46,39.46,64500.0
2021-07-19 15:10:00,39.47,39.48,39.45,39.48,9000.0,39.47,39.48,39.45,39.48,9000.0
2021-07-19 15:15:00,39.46,39.46,39.44,39.44,6000.0,39.46,39.46,39.44,39.44,6000.0
2021-07-19 15:20:00,39.42,39.42,39.38,39.38,15000.0,39.42,39.42,39.38,39.38,15000.0
2021-07-19 15:25:00,39.38,39.42,39.37,39.39,35520.0,39.38,39.42,39.37,39.39,35520.0
2021-07-19 15:30:00,39.39,39.43,39.39,39.42,31500.0,39.39,39.43,39.39,39.42,31500.0
2021-07-19 15:35:00,39.43,39.5,39.42,39.5,45720.0,39.43,39.5,39.42,39.5,45720.0
2021-07-19 15:40:00,39.5,39.52,39.5,39.5,38190.0,39.5,39.52,39.5,39.5,38190.0
2021-07-19 15:45:00,39.5,39.55,39.47,39.53,42000.0,39.5,39.55,39.47,39.53,42000.0
2021-07-19 15:50:00,39.54,39.56,39.51,39.54,69660.0,39.54,39.56,39.51,39.54,69660.0
2021-07-19 15:55:00,39.55,39.65,39.51,39.65,186180.0,39.55,39.65,39.51,39.65,186180.0
2021-07-20 09:30:00,39.73,39.87,39.73,39.8,197895.0,39.73,39.87,39.73,39.8,197895.0
2021-07-20 09:35:00,39.91,40.05,39.83,40.05,104730.0,39.91,40.05,39.83,40.05,104730.0
2021-07-20 09:40:00,40.05,40.24,40.03,40.23,62175.0,40.05,40.24,40.03,40.23,62175.0
2021-07-20 09:45:00,40.19,40.26,40.12,40.23,75495.0,40.19,40.26,40.12,40.23,75495.0
2021-07-20 09:50:00,40.23,40.54,40.23,40.49,85095.0,40.23,40.54,40.23,40.49,85095.0
2021-07-20 09:55:00,40.41,40.43,40.36,40.37,31500.0,40.41,40.43,40.36,40.37,31500.0
2021-07-20 10:00:00,40.35,40.46,40.32,40.46,42750.0,40.35,40.46,40.32,40.46,42750.0
2021-07-20 10:05:00,40.42,40.42,40.38,40.4,16500.0,40.42,40.42,40.38,40.4,16500.0
2021-07-20 10:10:00,40.39,40.4,40.23,40.23,30840.0,40.39,40.4,40.23,40.23,30840.0
2021-07-20 10:15:00,40.26,40.28,40.23,40.23,39195.0,40.26,40.28,40.23,40.23,39195.0
2021-07-20 10:20:00,40.28,40.28,40.23,40.24,24000.0,40.28,40.28,40.23,40.24,24000.0
2021-07-20 10:25:00,40.25,40.25,40.17,40.19,65160.0,40.25,40.25,40.17,40.19,65160.0
2021-07-20 10:30:00,40.18,40.23,40.14,40.22,62955.0,40.18,40.23,40.14,40.22,62955.0
2021-07-20 10:35:00,40.23,40.29,40.21,40.22,68880.0,40.23,40.29,40.21,40.22,68880.0
2021-07-20 10:40:00,40.23,40.34,40.23,40.33,43650.0,40.23,40.34,40.23,40.33,43650.0
2021-07-20 10:45:00,40.31,40.43,40.31,40.39,48300.0,40.31,40.43,40.31,40.39,48300.0
2021-07-20 10:50:00,40.4,40.42,40.36,40.39,52125.0,40.4,40.42,40.36,40.39,52125.0
2021-07-20 10:55:00,40.39,40.42,40.37,40.37,48735.0,40.39,40.42,40.37,40.37,48735.0
2021-07-20 11:00:00,40.38,40.45,40.38,40.43,51000.0,40.38,40.45,40.38,40.43,51000.0
2021-07-20 11:05:00,40.43,40.44,40.38,40.42,37245.0,40.43,40.44,40.38,40.42,37245.0
2021-07-20 11:10:00,40.45,40.45,40.38,40.38,45315.0,40.45,40.45,40.38,40.38,45315.0
2021-07-20 11:15:00,40.37,40.37,40.33,40.34,10500.0,40.37,40.37,40.33,40.34,10500.0
2021-07-20 11:20:00,40.36,40.4,40.36,40.38,27000.0,40.36,40.4,40.36,40.38,27000.0
2021-07-20 11:25:00,40.38,40.38,40.28,40.28,18045.0,40.38,40.38,40.28,40.28,18045.0
2021-07-20 11:30:00,40.29,40.34,40.27,40.34,27000.0,40.29,40.34,40.27,40.34,27000.0
2021-07-20 11:35:00,40.33,40.34,40.29,40.33,60135.0,40.33,40.34,40.29,40.33,60135.0
2021-07-20 11:40:00,40.32,40.38,40.32,40.37,36150.0,40.32,40.38,40.32,40.37,36150.0
2021-07-20 11:45:00,40.36,40.38,40.36,40.36,10500.0,40.36,40.38,40.36,40.36,10500.0
2021-07-20 11:50:00,40.36,40.37,40.34,40.35,35280.0,40.36,40.37,40.34,40.35,35280.0
2021-07-20 11:55:00,40.35,40.42,40.35,40.42,31545.0,40.35,40.42,40.35,40.42,31545.0
2021-07-20 12:00:00,40.46,40.49,40.45,40.47,39000.0,40.46,40.49,40.45,40.47,39000.0
2021-07-20 12:05:00,40.47,40.54,40.45,40.54,26220.0,40.47,40.54,40.45,40.54,26220.0
2021-07-20 12:10:00,40.54,40.55,40.52,40.53,30735.0,40.54,40.55,40.52,40.53,30735.0
2021-07-20 12:15:00,40.53,40.53,40.5,40.51,24105.0,40.53,40.53,40.5,40.51,24105.0
2021-07-20 12:20:00,40.49,40.53,40.49,40.53,21000.0,40.49,40.53,40.49,40.53,21000.0
2021-07-20 12:25:00,40.54,40.55,40.5,40.52,15600.0,40.54,40.55,40.5,40.52,15600.0
2021-07-20 12:30:00,40.55,40.6,40.54,40.6,26100.0,40.55,40.6,40.54,40.6,26100.0
2021-07-20 12:35:00,40.61,40.62,40.54,40.61,52440.0,40.61,40.62,40.54,40.61,52440.0
2021-07-20 12:40:00,40.6,40.64,40.6,40.64,39750.0,40.6,40.64,40.6,40.64,39750.0
2021-07-20 12:45:00,40.64,40.7,40.63,40.65,36015.0,40.64,40.7,40.63,40.65,36015.0
2021-07-20 12:50:00,40.65,40.65,40.57,40.6,20070.0,40.65,40.65,40.57,40.6,20070.0
2021-07-20 12:55:00,40.63,40.67,40.63,40.64,19500.0,40.63,40.67,40.63,40.64,19500.0
2021-07-20 13:00:00,40.63,40.64,40.58,40.58,39480.0,40.63,40.64,40.58,40.58,39480.0
2021-07-20 13:05:00,40.58,40.61,40.58,40.59,22530.0,40.58,40.61,40.58,40.59,22530.0
2021-07-20 13:10:00,40.61,40.64,40.57,40.58,24030.0,40.61,40.64,40.57,40.58,24030.0
2021-07-20 13:15:00,40.58,40.58,40.49,40.49,121785.0,40.58,40.58,40.49,40.49,121785.0
2021-07-20 13:20:00,40.5,40.54,40.49,40.51,22500.0,40.5,40.54,40.49,40.51,22500.0
2021-07-20 13:25:00,40.5,40.51,40.49,40.5,9930.0,40.5,40.51,40.49,40.5,9930.0
2021-07-20 13:30:00,40.52,40.58,40.52,40.58,51270.0,40.52,40.58,40.52,40.58,51270.0
2021-07-20 13:35:00,40.58,40.58,40.55,40.56,37485.0,40.58,40.58,40.55,40.56,37485.0
2021-07-20 13:40:00,40.54,40.6,40.54,40.6,64530.0,40.54,40.6,40.54,40.6,64530.0
2021-07-20 13:45:00,40.59,40.61,40.56,40.57,81060.0,40.59,40.61,40.56,40.57,81060.0
2021-07-20 13:50:00,40.59,40.63,40.58,40.61,63105.0,40.59,40.63,40.58,40.61,63105.0
2021-07-20 13:55:00,40.61,40.66,40.6,40.65,32160.0,40.61,40.66,40.6,40.65,32160.0
2021-07-20 14:00:00,40.67,40.71,40.67,40.7,48180.0,40.67,40.71,40.67,40.7,48180.0
2021-07-20 14:05:00,40.71,40.75,40.7,40.75,102885.0,40.71,40.75,40.7,40.75,102885.0
2021-07-20 14:10:00,40.76,40.79,40.75,40.77,53220.0,40.76,40.79,40.75,40.77,53220.0
2021-07-20 14:15:00,40.76,40.76,40.72,40.72,34500.0,40.76,40.76,40.72,40.72,34500.0
2021-07-20 14:20:00,40.73,40.73,40.71,40.71,52500.0,40.73,40.73,40.71,40.71,52500.0
2021-07-20 14:25:00,40.7,40.72,40.7,40.7,54210.0,40.7,40.72,40.7,40.7,54210.0
2021-07-20 14:30:00,40.71,40.76,40.71,40.75,76605.0,40.71,40.76,40.71,40.75,76605.0
2021-07-20 14:35:00,40.77,40.84,40.76,40.77,39000.0,40.77,40.84,40.76,40.77,39000.0
2021-07-20 14:40:00,40.77,40.78,40.72,40.72,83655.0,40.77,40.78,40.72,40.72,83655.0
2021-07-20 14:45:00,40.68,40.68,40.63,40.64,51405.0,40.68,40.68,40.63,40.64,51405.0
2021-07-20 14:50:00,40.65,40.66,40.63,40.65,42030.0,40.65,40.66,40.63,40.65,42030.0
2021-07-20 14:55:00,40.63,40.64,40.56,40.56,39180.0,40.63,40.64,40.56,40.56,39180.0
2021-07-20 15:00:00,40.59,40.6,40.56,40.58,76065.0,40.59,40.6,40.56,40.58,76065.0
2021-07-20 15:05:00,40.6,40.62,40.57,40.59,34500.0,40.6,40.62,40.57,40.59,34500.0
2021-07-20 15:10:00,40.58,40.6,40.55,40.57,41520.0,40.58,40.6,40.55,40.57,41520.0
2021-07-20 15:15:00,40.56,40.63,40.56,40.61,34065.0,40.56,40.63,40.56,40.61,34065.0
2021-07-20 15:20:00,40.61,40.64,40.6,40.62,28605.0,40.61,40.64,40.6,40.62,28605.0
2021-07-20 15:25:00,40.63,40.63,40.56,40.56,57615.0,40.63,40.63,40.56,40.56,57615.0
2021-07-20 15:30:00,40.56,40.59,40.56,40.57,57975.0,40.56,40.59,40.56,40.57,57975.0
2021-07-20 15:35:00,40.58,40.59,40.55,40.56,60390.0,40.58,40.59,40.55,40.56,60390.0
2021-07-20 15:40:00,40.56,40.56,40.53,40.54,33000.0,40.56,40.56,40.53,40.54,33000.0
2021-07-20 15:45:00,40.55,40.57,40.5,40.51,115350.0,40.55,40.57,40.5,40.51,115350.0
2021-07-20 15:50:00,40.55,40.58,40.52,40.55,206610.0,40.55,40.58,40.52,40.55,206610.0
2021-07-20 15:55:00,40.56,40.56,40.48,40.48,261990.0,40.56,40.56,40.48,40.48,261990.0
2021-07-21 09:30:00,40.51,40.58,40.39,40.43,88785.0,40.51,40.58,40.39,40.43,88785.0
2021-07-21 09:35:00,40.4,40.45,40.35,40.35,24000.0,40.4,40.45,40.35,40.35,24000.0
2021-07-21 09:40:00,40.43,40.47,40.34,40.36,27000.0,40.43,40.47,40.34,40.36,27000.0
2021-07-21 09:45:00,40.35,40.5,40.31,40.38,39615.0,40.35,40.5,40.31,40.38,39615.0
2021-07-21 09:50:00,40.4,40.46,40.38,40.45,31785.0,40.4,40.46,40.38,40.45,31785.0
2021-07-21 09:55:00,40.4,40.4,40.34,40.37,17850.0,40.4,40.4,40.34,40.37,17850.0
2021-07-21 10:00:00,40.37,40.4,40.35,40.36,7500.0,40.37,40.4,40.35,40.36,7500.0
2021-07-21 10:05:00,40.37,40.45,40.37,40.41,27300.0,40.37,40.45,40.37,40.41,27300.0
2021-07-21 10:10:00,40.42,40.42,40.38,40.41,25110.0,40.42,40.42,40.38,40.41,25110.0
2021-07-21 10:15:00,40.39,40.41,40.31,40.31,25065.0,40.39,40.41,40.31,40.31,25065.0
2021-07-21 10:20:00,40.3,40.3,40.23,40.23,9000.0,40.3,40.3,40.23,40.23,9000.0
2021-07-21 10:25:00,40.26,40.32,40.26,40.31,18000.0,40.26,40.32,40.26,40.31,18000.0
2021-07-21 10:30:00,40.3,40.34,40.3,40.34,13725.0,40.3,40.34,40.3,40.34,13725.0
2021-07-21 10:35:00,40.33,40.34,40.28,40.29,25725.0,40.33,40.34,40.28,40.29,25725.0
2021-07-21 10:40:00,40.3,40.32,40.29,40.29,10860.0,40.3,40.32,40.29,40.29,10860.0
2021-07-21 10:45:00,40.31,40.35,40.31,40.35,15435.0,40.31,40.35,40.31,40.35,15435.0
2021-07-21 10:50:00,40.34,40.38,40.34,40.38,10500.0,40.34,40.38,40.34,40.38,10500.0
2021-07-21 10:55:00,40.38,40.38,40.35,40.38,13500.0,40.38,40.38,40.35,40.38,13500.0
2021-07-21 11:00:00,40.38,40.41,40.37,40.38,28500.0,40.38,40.41,40.37,40.38,28500.0
2021-07-21 11:05:00,40.38,40.4,40.36,40.36,13230.0,40.38,40.4,40.36,40.36,13230.0
2021-07-21 11:10:00,40.33,40.33,40.27,40.27,6000.0,40.33,40.33,40.27,40.27,6000.0
2021-07-21 11:15:00,40.27,40.27,40.27,40.27,0.0,40.27,40.27,40.27,40.27,0.0
2021-07-21 11:20:00,40.3,40.35,40.28,40.33,25350.0,40.3,40.35,40.28,40.33,25350.0
2021-07-21 11:25:00,40.29,40.29,40.24,40.24,12000.0,40.29,40.29,40.24,40.24,12000.0
2021-07-21 11:30:00,40.28,40.28,40.24,40.27,28500.0,40.28,40.28,40.24,40.27,28500.0
2021-07-21 11:35:00,40.22,40.24,40.14,40.17,13500.0,40.22,40.24,40.14,40.17,13500.0
2021-07-21 11:40:00,40.17,40.2,40.17,40.19,33270.0,40.17,40.2,40.17,40.19,33270.0
2021-07-21 11:45:00,40.19,40.24,40.19,40.21,18165.0,40.19,40.24,40.19,40.21,18165.0
2021-07-21 11:50:00,40.23,40.27,40.23,40.24,23985.0,40.23,40.27,40.23,40.24,23985.0
2021-07-21 11:55:00,40.24,40.29,40.24,40.29,20040.0,40.24,40.29,40.24,40.29,20040.0
2021-07-21 12:00:00,40.28,40.28,40.26,40.27,9000.0,40.28,40.28,40.26,40.27,9000.0
2021-07-21 12:05:00,40.25,40.25,40.22,40.22,7800.0,40.25,40.25,40.22,40.22,7800.0
2021-07-21 12:10:00,40.2,40.23,40.18,40.18,24120.0,40.2,40.23,40.18,40.18,24120.0
2021-07-21 12:15:00,40.16,40.22,40.16,40.2,15690.0,40.16,40.22,40.16,40.2,15690.0
2021-07-21 12:20:00,40.21,40.22,40.2,40.2,12000.0,40.21,40.22,40.2,40.2,12000.0
2021-07-21 12:25:00,40.17,40.18,40.16,40.18,11445.0,40.17,40.18,40.16,40.18,11445.0
2021-07-21 12:30:00,40.18,40.2,40.18,40.19,18000.0,40.18,40.2,40.18,40.19,18000.0
2021-07-21 12:35:00,40.17,40.25,40.17,40.25,9000.0,40.17,40.25,40.17,40.25,9000.0
2021-07-21 12:40:00,40.24,40.26,40.23,40.23,16500.0,40.24,40.26,40.23,40.23,16500.0
2021-07-21 12:45:00,40.22,40.24,40.22,40.24,18330.0,40.22,40.24,40.22,40.24,18330.0
2021-07-21 12:50:00,40.25,40.25,40.23,40.23,7650.0,40.25,40.25,40.23,40.23,7650.0
2021-07-21 12:55:00,40.23,40.23,40.2,40.23,13650.0,40.23,40.23,40.2,40.23,13650.0
2021-07-21 13:00:00,40.23,40.23,40.22,40.22,4515.0,40.23,40.23,40.22,40.22,4515.0
2021-07-21 13:05:00,40.19,40.19,40.19,40.19,1500.0,40.19,40.19,40.19,40.19,1500.0
2021-07-21 13:10:00,40.18,40.19,40.15,40.15,24000.0,40.18,40.19,40.15,40.15,24000.0
2021-07-21 13:15:00,40.16,40.18,40.16,40.17,7500.0,40.16,40.18,40.16,40.17,7500.0
2021-07-21 13:20:00,40.15,40.18,40.15,40.18,12000.0,40.15,40.18,40.15,40.18,12000.0
2021-07-21 13:25:00,40.18,40.18,40.18,40.18,1500.0,40.18,40.18,40.18,40.18,1500.0
2021-07-21 13:30:00,40.19,40.19,40.19,40.19,9000.0,40.19,40.19,40.19,40.19,9000.0
2021-07-21 13:35:00,40.18,40.19,40.17,40.18,19500.0,40.18,40.19,40.17,40.18,19500.0
2021-07-21 13:40:00,40.18,40.2,40.18,40.2,10500.0,40.18,40.2,40.18,40.2,10500.0
2021-07-21 13:45:00,40.19,40.21,40.19,40.2,10500.0,40.19,40.21,40.19,40.2,10500.0
2021-07-21 13:50:00,40.2,40.23,40.2,40.22,15000.0,40.2,40.23,40.2,40.22,15000.0
2021-07-21 13:55:00,40.23,40.25,40.21,40.21,24000.0,40.23,40.25,40.21,40.21,24000.0
2021-07-21 14:00:00,40.23,40.24,40.22,40.24,15000.0,40.23,40.24,40.22,40.24,15000.0
2021-07-21 14:05:00,40.25,40.29,40.25,40.29,19650.0,40.25,40.29,40.25,40.29,19650.0
2021-07-21 14:10:00,40.3,40.3,40.3,40.3,1500.0,40.3,40.3,40.3,40.3,1500.0
2021-07-21 14:15:00,40.3,40.3,40.28,40.29,9000.0,40.3,40.3,40.28,40.29,9000.0
2021-07-21 14:20:00,40.28,40.3,40.28,40.3,21000.0,40.28,40.3,40.28,40.3,21000.0
2021-07-21 14:25:00,40.29,40.3,40.28,40.3,18330.0,40.29,40.3,40.28,40.3,18330.0
2021-07-21 14:30:00,40.29,40.32,40.29,40.3,13500.0,40.29,40.32,40.29,40.3,13500.0
2021-07-21 14:35:00,40.32,40.34,40.31,40.32,18000.0,40.32,40.34,40.31,40.32,18000.0
2021-07-21 14:40:00,40.31,40.34,40.3,40.34,24000.0,40.31,40.34,40.3,40.34,24000.0
2021-07-21 14:45:00,40.35,40.35,40.34,40.34,16500.0,40.35,40.35,40.34,40.34,16500.0
2021-07-21 14:50:00,40.32,40.32,40.3,40.31,7500.0,40.32,40.32,40.3,40.31,7500.0
2021-07-21 14:55:00,40.31,40.34,40.3,40.33,28500.0,40.31,40.34,40.3,40.33,28500.0
2021-07-21 15:00:00,40.33,40.34,40.33,40.34,19500.0,40.33,40.34,40.33,40.34,19500.0
2021-07-21 15:05:00,40.34,40.34,40.33,40.33,6000.0,40.34,40.34,40.33,40.33,6000.0
2021-07-21 15:10:00,40.33,40.34,40.29,40.29,27210.0,40.33,40.34,40.29,40.29,27210.0
2021-07-21 15:15:00,40.29,40.31,40.29,40.31,16500.0,40.29,40.31,40.29,40.31,16500.0
2021-07-21 15:20:00,40.31,40.33,40.31,40.33,12000.0,40.31,40.33,40.31,40.33,12000.0
2021-07-21 15:25:00,40.33,40.33,40.29,40.3,10500.0,40.33,40.33,40.29,40.3,10500.0
2021-07-21 15:30:00,40.31,40.31,40.29,40.3,20220.0,40.31,40.31,40.29,40.3,20220.0
2021-07-21 15:35:00,40.3,40.31,40.29,40.29,36000.0,40.3,40.31,40.29,40.29,36000.0
2021-07-21 15:40:00,40.28,40.3,40.27,40.27,52680.0,40.28,40.3,40.27,40.27,52680.0
2021-07-21 15:45:00,40.28,40.29,40.27,40.28,25500.0,40.28,40.29,40.27,40.28,25500.0
2021-07-21 15:50:00,40.2,40.31,40.15,40.29,131265.0,40.2,40.31,40.15,40.29,131265.0
2021-07-21 15:55:00,40.29,40.33,40.28,40.31,178755.0,40.29,40.33,40.28,40.31,178755.0
2021-07-22 09:30:00,40.42,40.42,40.33,40.37,53310.0,40.42,40.42,40.33,40.37,53310.0
2021-07-22 09:35:00,40.22,40.28,40.22,40.26,9210.0,40.22,40.28,40.22,40.26,9210.0
2021-07-22 09:40:00,40.33,40.38,40.33,40.38,9210.0,40.33,40.38,40.33,40.38,9210.0
2021-07-22 09:45:00,40.47,40.49,40.43,40.43,15000.0,40.47,40.49,40.43,40.43,15000.0
2021-07-22 09:50:00,40.42,40.55,40.42,40.55,15390.0,40.42,40.55,40.42,40.55,15390.0
2021-07-22 09:55:00,40.48,40.57,40.47,40.57,7500.0,40.48,40.57,40.47,40.57,7500.0
2021-07-22 10:00:00,40.52,40.52,40.51,40.51,6000.0,40.52,40.52,40.51,40.51,6000.0
2021-07-22 10:05:00,40.46,40.5,40.46,40.5,10500.0,40.46,40.5,40.46,40.5,10500.0
2021-07-22 10:10:00,40.52,40.52,40.49,40.49,3000.0,40.52,40.52,40.49,40.49,3000.0
2021-07-22 10:15:00,40.53,40.54,40.51,40.54,19500.0,40.53,40.54,40.51,40.54,19500.0
2021-07-22 10:20:00,40.5,40.59,40.5,40.55,7500.0,40.5,40.59,40.5,40.55,7500.0
2021-07-22 10:25:00,40.53,40.55,40.51,40.55,10500.0,40.53,40.55,40.51,40.55,10500.0
2021-07-22 10:30:00,40.54,40.63,40.54,40.63,9000.0,40.54,40.63,40.54,40.63,9000.0
2021-07-22 10:35:00,40.64,40.7,40.61,40.64,26040.0,40.64,40.7,40.61,40.64,26040.0
2021-07-22 10:40:00,40.67,40.69,40.6,40.6,73920.0,40.67,40.69,40.6,40.6,73920.0
2021-07-22 10:45:00,40.62,40.67,40.6,40.67,21105.0,40.62,40.67,40.6,40.67,21105.0
2021-07-22 10:50:00,40.65,40.71,40.64,40.67,15240.0,40.65,40.71,40.64,40.67,15240.0
2021-07-22 10:55:00,40.65,40.67,40.64,40.64,27135.0,40.65,40.67,40.64,40.64,27135.0
2021-07-22 11:00:00,40.63,40.63,40.59,40.61,25380.0,40.63,40.63,40.59,40.61,25380.0
2021-07-22 11:05:00,40.6,40.63,40.58,40.63,10500.0,40.6,40.63,40.58,40.63,10500.0
2021-07-22 11:10:00,40.65,40.65,40.62,40.62,9000.0,40.65,40.65,40.62,40.62,9000.0
2021-07-22 11:15:00,40.66,40.66,40.61,40.61,15870.0,40.66,40.66,40.61,40.61,15870.0
2021-07-22 11:20:00,40.63,40.65,40.61,40.62,24690.0,40.63,40.65,40.61,40.62,24690.0
2021-07-22 11:25:00,40.63,40.63,40.59,40.61,22245.0,40.63,40.63,40.59,40.61,22245.0
2021-07-22 11:30:00,40.62,40.65,40.62,40.64,12210.0,40.62,40.65,40.62,40.64,12210.0
2021-07-22 11:35:00,40.61,40.61,40.61,40.61,4500.0,40.61,40.61,40.61,40.61,4500.0
2021-07-22 11:40:00,40.57,40.61,40.57,40.57,12090.0,40.57,40.61,40.57,40.57,12090.0
2021-07-22 11:45:00,40.57,40.57,40.55,40.55,6000.0,40.57,40.57,40.55,40.55,6000.0
2021-07-22 11:50:00,40.52,40.53,40.52,40.53,3000.0,40.52,40.53,40.52,40.53,3000.0
2021-07-22 11:55:00,40.52,40.53,40.52,40.53,12090.0,40.52,40.53,40.52,40.53,12090.0
2021-07-22 12:00:00,40.53,40.55,40.51,40.54,24000.0,40.53,40.55,40.51,40.54,24000.0
2021-07-22 12:05:00,40.53,40.54,40.53,40.54,10500.0,40.53,40.54,40.53,40.54,10500.0
2021-07-22 12:10:00,40.54,40.54,40.48,40.53,40500.0,40.54,40.54,40.48,40.53,40500.0
2021-07-22 12:15:00,40.54,40.55,40.53,40.53,26115.0,40.54,40.55,40.53,40.53,26115.0
2021-07-22 12:20:00,40.52,40.52,40.49,40.49,10500.0,40.52,40.52,40.49,40.49,10500.0
2021-07-22 12:25:00,40.51,40.52,40.51,40.52,9000.0,40.51,40.52,40.51,40.52,9000.0
2021-07-22 12:30:00,40.49,40.49,40.46,40.46,16500.0,40.49,40.49,40.46,40.46,16500.0
2021-07-22 12:35:00,40.45,40.46,40.42,40.46,22500.0,40.45,40.46,40.42,40.46,22500.0
2021-07-22 12:40:00,40.47,40.47,40.46,40.47,15495.0,40.47,40.47,40.46,40.47,15495.0
2021-07-22 12:45:00,40.47,40.47,40.42,40.42,16500.0,40.47,40.47,40.42,40.42,16500.0
2021-07-22 12:50:00,40.45,40.45,40.45,40.45,6000.0,40.45,40.45,40.45,40.45,6000.0
2021-07-22 12:55:00,40.47,40.49,40.46,40.46,12660.0,40.47,40.49,40.46,40.46,12660.0
2021-07-22 13:00:00,40.45,40.45,40.45,40.45,3000.0,40.45,40.45,40.45,40.45,3000.0
2021-07-22 13:05:00,40.46,40.47,40.46,40.47,15000.0,40.46,40.47,40.46,40.47,15000.0
2021-07-22 13:10:00,40.46,40.47,40.46,40.47,12000.0,40.46,40.47,40.46,40.47,12000.0
2021-07-22 13:15:00,40.46,40.48,40.46,40.46,31170.0,40.46,40.48,40.46,40.46,31170.0
2021-07-22 13:20:00,40.47,40.47,40.46,40.46,20415.0,40.47,40.47,40.46,40.46,20415.0
2021-07-22 13:25:00,40.47,40.47,40.46,40.47,10035.0,40.47,40.47,40.46,40.47,10035.0
2021-07-22 13:30:00,40.47,40.49,40.47,40.49,9975.0,40.47,40.49,40.47,40.49,9975.0
2021-07-22 13:35:00,40.48,40.5,40.48,40.5,11940.0,40.48,40.5,40.48,40.5,11940.0
2021-07-22 13:40:00,40.49,40.49,40.48,40.48,7500.0,40.49,40.49,40.48,40.48,7500.0
2021-07-22 13:45:00,40.48,40.49,40.47,40.49,9000.0,40.48,40.49,40.47,40.49,9000.0
2021-07-22 13:50:00,40.48,40.48,40.47,40.47,18000.0,40.48,40.48,40.47,40.47,18000.0
2021-07-22 13:55:00,40.46,40.47,40.45,40.45,25500.0,40.46,40.47,40.45,40.45,25500.0
2021-07-22 14:00:00,40.45,40.47,40.45,40.47,14940.0,40.45,40.47,40.45,40.47,14940.0
2021-07-22 14:05:00,40.48,40.48,40.45,40.45,18000.0,40.48,40.48,40.45,40.45,18000.0
2021-07-22 14:10:00,40.46,40.48,40.46,40.48,10500.0,40.46,40.48,40.46,40.48,10500.0
2021-07-22 14:15:00,40.47,40.51,40.47,40.48,13755.0,40.47,40.51,40.47,40.48,13755.0
2021-07-22 14:20:00,40.47,40.47,40.45,40.45,7500.0,40.47,40.47,40.45,40.45,7500.0
2021-07-22 14:25:00,40.46,40.46,40.44,40.44,16500.0,40.46,40.46,40.44,40.44,16500.0
2021-07-22 14:30:00,40.45,40.45,40.44,40.45,22350.0,40.45,40.45,40.44,40.45,22350.0
2021-07-22 14:35:00,40.49,40.49,40.48,40.48,5175.0,40.49,40.49,40.48,40.48,5175.0
2021-07-22 14:40:00,40.49,40.53,40.49,40.53,25080.0,40.49,40.53,40.49,40.53,25080.0
2021-07-22 14:45:00,40.52,40.52,40.49,40.49,9000.0,40.52,40.52,40.49,40.49,9000.0
2021-07-22 14:50:00,40.48,40.5,40.46,40.46,68700.0,40.48,40.5,40.46,40.46,68700.0
2021-07-22 14:55:00,40.47,40.47,40.46,40.46,3000.0,40.47,40.47,40.46,40.46,3000.0
2021-07-22 15:00:00,40.47,40.48,40.47,40.48,18000.0,40.47,40.48,40.47,40.48,18000.0
2021-07-22 15:05:00,40.49,40.49,40.49,40.49,3000.0,40.49,40.49,40.49,40.49,3000.0
2021-07-22 15:10:00,40.5,40.5,40.45,40.49,35760.0,40.5,40.5,40.45,40.49,35760.0
2021-07-22 15:15:00,40.51,40.51,40.49,40.49,15000.0,40.51,40.51,40.49,40.49,15000.0
2021-07-22 15:20:00,40.52,40.52,40.51,40.52,10500.0,40.52,40.52,40.51,40.52,10500.0
2021-07-22 15:25:00,40.52,40.53,40.51,40.52,19500.0,40.52,40.53,40.51,40.52,19500.0
2021-07-22 15:30:00,40.51,40.53,40.51,40.53,19500.0,40.51,40.53,40.51,40.53,19500.0
2021-07-22 15:35:00,40.54,40.56,40.54,40.56,31500.0,40.54,40.56,40.54,40.56,31500.0
2021-07-22 15:40:00,40.56,40.57,40.56,40.56,19500.0,40.56,40.57,40.56,40.56,19500.0
2021-07-22 15:45:00,40.57,40.6,40.57,40.58,26955.0,40.57,40.6,40.57,40.58,26955.0
2021-07-22 15:50:00,40.6,40.61,40.58,40.61,45900.0,40.6,40.61,40.58,40.61,45900.0
2021-07-22 15:55:00,40.6,40.62,40.59,40.6,112215.0,40.6,40.62,40.59,40.6,112215.0
2021-07-23 09:30:00,40.72,40.95,40.71,40.79,94215.0,40.72,40.95,40.71,40.79,94215.0
2021-07-23 09:35:00,40.9,40.9,40.9,40.9,1500.0,40.9,40.9,40.9,40.9,1500.0
2021-07-23 09:40:00,40.81,40.81,40.75,40.79,20715.0,40.81,40.81,40.75,40.79,20715.0
2021-07-23 09:45:00,40.85,40.89,40.84,40.85,10125.0,40.85,40.89,40.84,40.85,10125.0
2021-07-23 09:50:00,40.87,40.99,40.86,40.95,28875.0,40.87,40.99,40.86,40.95,28875.0
2021-07-23 09:55:00,40.95,40.95,40.87,40.9,23550.0,40.95,40.95,40.87,40.9,23550.0
2021-07-23 10:00:00,40.95,41.0,40.94,40.97,21000.0,40.95,41.0,40.94,40.97,21000.0
2021-07-23 10:05:00,40.96,41.0,40.93,41.0,28500.0,40.96,41.0,40.93,41.0,28500.0
2021-07-23 10:10:00,41.0,41.05,41.0,41.05,7500.0,41.0,41.05,41.0,41.05,7500.0
2021-07-23 10:15:00,41.03,41.03,40.94,40.96,12000.0,41.03,41.03,40.94,40.96,12000.0
2021-07-23 10:20:00,40.94,40.97,40.94,40.94,28950.0,40.94,40.97,40.94,40.94,28950.0
2021-07-23 10:25:00,40.97,40.98,40.96,40.97,12000.0,40.97,40.98,40.96,40.97,12000.0
2021-07-23 10:30:00,41.04,41.04,41.01,41.01,16500.0,41.04,41.04,41.01,41.01,16500.0
2021-07-23 10:35:00,41.04,41.11,41.04,41.1,21225.0,41.04,41.11,41.04,41.1,21225.0
2021-07-23 10:40:00,41.16,41.16,41.14,41.14,7650.0,41.16,41.16,41.14,41.14,7650.0
2021-07-23 10:45:00,41.17,41.21,41.13,41.21,43335.0,41.17,41.21,41.13,41.21,43335.0
2021-07-23 10:50:00,41.23,41.23,41.22,41.23,13725.0,41.23,41.23,41.22,41.23,13725.0
2021-07-23 10:55:00,41.23,41.24,41.22,41.24,13500.0,41.23,41.24,41.22,41.24,13500.0
2021-07-23 11:00:00,41.24,41.3,41.24,41.3,29205.0,41.24,41.3,41.24,41.3,29205.0
2021-07-23 11:05:00,41.31,41.36,41.31,41.32,21225.0,41.31,41.36,41.31,41.32,21225.0
2021-07-23 11:10:00,41.36,41.36,41.34,41.34,10500.0,41.36,41.36,41.34,41.34,10500.0
2021-07-23 11:15:00,41.32,41.32,41.27,41.31,28500.0,41.32,41.32,41.27,41.31,28500.0
2021-07-23 11:20:00,41.32,41.35,41.32,41.35,11580.0,41.32,41.35,41.32,41.35,11580.0
2021-07-23 11:25:00,41.35,41.35,41.32,41.32,18000.0,41.35,41.35,41.32,41.32,18000.0
2021-07-23 11:30:00,41.31,41.32,41.27,41.27,7500.0,41.31,41.32,41.27,41.27,7500.0
2021-07-23 11:35:00,41.22,41.22,41.22,41.22,3000.0,41.22,41.22,41.22,41.22,3000.0
2021-07-23 11:40:00,41.23,41.23,41.23,41.23,6195.0,41.23,41.23,41.23,41.23,6195.0
2021-07-23 11:45:00,41.21,41.24,41.18,41.24,27540.0,41.21,41.24,41.18,41.24,27540.0
2021-07-23 11:50:00,41.23,41.23,41.17,41.19,15000.0,41.23,41.23,41.17,41.19,15000.0
2021-07-23 11:55:00,41.19,41.2,41.15,41.15,20910.0,41.19,41.2,41.15,41.15,20910.0
2021-07-23 12:00:00,41.16,41.21,41.16,41.18,21000.0,41.16,41.21,41.16,41.18,21000.0
2021-07-23 12:05:00,41.13,41.16,41.11,41.14,24015.0,41.13,41.16,41.11,41.14,24015.0
2021-07-23 12:10:00,41.14,41.17,41.12,41.15,16755.0,41.14,41.17,41.12,41.15,16755.0
2021-07-23 12:15:00,41.17,41.17,41.1,41.13,42750.0,41.17,41.17,41.1,41.13,42750.0
2021-07-23 12:20:00,41.15,41.15,41.1,41.1,8295.0,41.15,41.15,41.1,41.1,8295.0
2021-07-23 12:25:00,41.1,41.14,41.1,41.14,10005.0,41.1,41.14,41.1,41.14,10005.0
2021-07-23 12:30:00,41.16,41.16,41.13,41.13,8100.0,41.16,41.16,41.13,41.13,8100.0
2021-07-23 12:35:00,41.15,41.16,41.14,41.16,14130.0,41.15,41.16,41.14,41.16,14130.0
2021-07-23 12:40:00,41.13,41.16,41.11,41.16,15300.0,41.13,41.16,41.11,41.16,15300.0
2021-07-23 12:45:00,41.14,41.14,41.1,41.1,8310.0,41.14,41.14,41.1,41.1,8310.0
2021-07-23 12:50:00,41.11,41.14,41.11,41.12,10515.0,41.11,41.14,41.11,41.12,10515.0
2021-07-23 12:55:00,41.15,41.15,41.15,41.15,9000.0,41.15,41.15,41.15,41.15,9000.0
2021-07-23 13:00:00,41.13,41.16,41.13,41.16,10500.0,41.13,41.16,41.13,41.16,10500.0
2021-07-23 13:05:00,41.17,41.17,41.15,41.15,7200.0,41.17,41.17,41.15,41.15,7200.0
2021-07-23 13:10:00,41.17,41.21,41.15,41.21,9000.0,41.17,41.21,41.15,41.21,9000.0
2021-07-23 13:15:00,41.21,41.24,41.21,41.21,33105.0,41.21,41.24,41.21,41.21,33105.0
2021-07-23 13:20:00,41.19,41.21,41.19,41.21,12735.0,41.19,41.21,41.19,41.21,12735.0
2021-07-23 13:25:00,41.21,41.22,41.2,41.21,10500.0,41.21,41.22,41.2,41.21,10500.0
2021-07-23 13:30:00,41.22,41.23,41.22,41.23,12000.0,41.22,41.23,41.22,41.23,12000.0
2021-07-23 13:35:00,41.24,41.24,41.22,41.22,6000.0,41.24,41.24,41.22,41.22,6000.0
2021-07-23 13:40:00,41.22,41.22,41.2,41.22,13515.0,41.22,41.22,41.2,41.22,13515.0
2021-07-23 13:45:00,41.21,41.21,41.14,41.17,19500.0,41.21,41.21,41.14,41.17,19500.0
2021-07-23 13:50:00,41.2,41.21,41.16,41.19,27000.0,41.2,41.21,41.16,41.19,27000.0
2021-07-23 13:55:00,41.22,41.24,41.22,41.22,14985.0,41.22,41.24,41.22,41.22,14985.0
2021-07-23 14:00:00,41.23,41.23,41.16,41.16,15840.0,41.23,41.23,41.16,41.16,15840.0
2021-07-23 14:05:00,41.2,41.2,41.11,41.15,77235.0,41.2,41.2,41.11,41.15,77235.0
2021-07-23 14:10:00,41.15,41.16,41.15,41.15,15000.0,41.15,41.16,41.15,41.15,15000.0
2021-07-23 14:15:00,41.16,41.18,41.16,41.18,21000.0,41.16,41.18,41.16,41.18,21000.0
2021-07-23 14:20:00,41.18,41.18,41.16,41.16,21000.0,41.18,41.18,41.16,41.16,21000.0
2021-07-23 14:25:00,41.16,41.17,41.16,41.17,14400.0,41.16,41.17,41.16,41.17,14400.0
2021-07-23 14:30:00,41.17,41.17,41.14,41.14,16365.0,41.17,41.17,41.14,41.14,16365.0
2021-07-23 14:35:00,41.14,41.17,41.14,41.17,13350.0,41.14,41.17,41.14,41.17,13350.0
2021-07-23 14:40:00,41.17,41.18,41.16,41.18,15000.0,41.17,41.18,41.16,41.18,15000.0
2021-07-23 14:45:00,41.18,41.18,41.18,41.18,7500.0,41.18,41.18,41.18,41.18,7500.0
2021-07-23 14:50:00,41.17,41.19,41.17,41.19,14340.0,41.17,41.19,41.17,41.19,14340.0
2021-07-23 14:55:00,41.2,41.21,41.19,41.19,18000.0,41.2,41.21,41.19,41.19,18000.0
2021-07-23 15:00:00,41.19,41.22,41.19,41.22,16500.0,41.19,41.22,41.19,41.22,16500.0
2021-07-23 15:05:00,41.24,41.25,41.24,41.24,13500.0,41.24,41.25,41.24,41.24,13500.0
2021-07-23 15:10:00,41.25,41.25,41.24,41.25,15000.0,41.25,41.25,41.24,41.25,15000.0
2021-07-23 15:15:00,41.25,41.27,41.25,41.27,27090.0,41.25,41.27,41.25,41.27,27090.0
2021-07-23 15:20:00,41.27,41.29,41.26,41.28,61545.0,41.27,41.29,41.26,41.28,61545.0
2021-07-23 15:25:00,41.28,41.29,41.26,41.28,49845.0,41.28,41.29,41.26,41.28,49845.0
2021-07-23 15:30:00,41.28,41.33,41.28,41.33,30720.0,41.28,41.33,41.28,41.33,30720.0
2021-07-23 15:35:00,41.33,41.38,41.32,41.38,34455.0,41.33,41.38,41.32,41.38,34455.0
2021-07-23 15:40:00,41.35,41.35,41.33,41.34,27000.0,41.35,41.35,41.33,41.34,27000.0
2021-07-23 15:45:00,41.35,41.38,41.35,41.38,52620.0,41.35,41.38,41.35,41.38,52620.0
2021-07-23 15:50:00,41.44,41.44,41.37,41.44,84735.0,41.44,41.44,41.37,41.44,84735.0
2021-07-23 15:55:00,41.44,41.44,41.37,41.37,234330.0,41.44,41.44,41.37,41.37,234330.0
2021-07-26 09:30:00,41.31,41.45,41.25,41.33,82650.0,41.31,41.45,41.25,41.33,82650.0
2021-07-26 09:35:00,41.32,41.35,41.27,41.35,26370.0,41.32,41.35,41.27,41.35,26370.0
2021-07-26 09:40:00,41.3,41.32,41.24,41.24,27600.0,41.3,41.32,41.24,41.24,27600.0
2021-07-26 09:45:00,41.2,41.22,41.08,41.16,76965.0,41.2,41.22,41.08,41.16,76965.0
2021-07-26 09:50:00,41.15,41.15,41.05,41.1,43500.0,41.15,41.15,41.05,41.1,43500.0
2021-07-26 09:55:00,41.08,41.16,41.05,41.12,52575.0,41.08,41.16,41.05,41.12,52575.0
2021-07-26 10:00:00,41.09,41.13,41.07,41.07,51000.0,41.09,41.13,41.07,41.07,51000.0
2021-07-26 10:05:00,41.08,41.08,41.05,41.08,22500.0,41.08,41.08,41.05,41.08,22500.0
2021-07-26 10:10:00,41.07,41.09,41.02,41.09,25500.0,41.07,41.09,41.02,41.09,25500.0
2021-07-26 10:15:00,41.08,41.09,41.05,41.09,21000.0,41.08,41.09,41.05,41.09,21000.0
2021-07-26 10:20:00,41.06,41.06,41.0,41.02,35175.0,41.06,41.06,41.0,41.02,35175.0
2021-07-26 10:25:00,41.03,41.13,41.02,41.13,24000.0,41.03,41.13,41.02,41.13,24000.0
2021-07-26 10:30:00,41.13,41.16,41.08,41.08,33000.0,41.13,41.16,41.08,41.08,33000.0
2021-07-26 10:35:00,41.1,41.2,41.1,41.2,33195.0,41.1,41.2,41.1,41.2,33195.0
2021-07-26 10:40:00,41.19,41.22,41.17,41.19,13500.0,41.19,41.22,41.17,41.19,13500.0
2021-07-26 10:45:00,41.21,41.25,41.21,41.24,15000.0,41.21,41.25,41.21,41.24,15000.0
2021-07-26 10:50:00,41.24,41.28,41.21,41.24,25935.0,41.24,41.28,41.21,41.24,25935.0
2021-07-26 10:55:00,41.24,41.24,41.2,41.2,19500.0,41.24,41.24,41.2,41.2,19500.0
2021-07-26 11:00:00,41.17,41.22,41.16,41.21,22620.0,41.17,41.22,41.16,41.21,22620.0
2021-07-26 11:05:00,41.23,41.24,41.2,41.21,45000.0,41.23,41.24,41.2,41.21,45000.0
2021-07-26 11:10:00,41.22,41.27,41.22,41.27,32685.0,41.22,41.27,41.22,41.27,32685.0
2021-07-26 11:15:00,41.26,41.3,41.26,41.29,16500.0,41.26,41.3,41.26,41.29,16500.0
2021-07-26 11:20:00,41.27,41.3,41.26,41.29,22140.0,41.27,41.3,41.26,41.29,22140.0
2021-07-26 11:25:00,41.3,41.33,41.28,41.33,19500.0,41.3,41.33,41.28,41.33,19500.0
2021-07-26 11:30:00,41.33,41.34,41.32,41.34,18030.0,41.33,41.34,41.32,41.34,18030.0
2021-07-26 11:35:00,41.33,41.36,41.32,41.32,18600.0,41.33,41.36,41.32,41.32,18600.0
2021-07-26 11:40:00,41.3,41.32,41.29,41.32,16500.0,41.3,41.32,41.29,41.32,16500.0
2021-07-26 11:45:00,41.32,41.32,41.29,41.29,10500.0,41.32,41.32,41.29,41.29,10500.0
2021-07-26 11:50:00,41.28,41.3,41.27,41.27,15030.0,41.28,41.3,41.27,41.27,15030.0
2021-07-26 11:55:00,41.28,41.33,41.28,41.32,16500.0,41.28,41.33,41.28,41.32,16500.0
2021-07-26 12:00:00,41.33,41.36,41.32,41.34,18000.0,41.33,41.36,41.32,41.34,18000.0
2021-07-26 12:05:00,41.35,41.36,41.35,41.36,4500.0,41.35,41.36,41.35,41.36,4500.0
2021-07-26 12:10:00,41.35,41.36,41.34,41.36,24000.0,41.35,41.36,41.34,41.36,24000.0
2021-07-26 12:15:00,41.4,41.42,41.39,41.4,15000.0,41.4,41.42,41.39,41.4,15000.0
2021-07-26 12:20:00,41.4,41.4,41.34,41.34,17070.0,41.4,41.4,41.34,41.34,17070.0
2021-07-26 12:25:00,41.36,41.36,41.31,41.32,12000.0,41.36,41.36,41.31,41.32,12000.0
2021-07-26 12:30:00,41.32,41.32,41.32,41.32,1500.0,41.32,41.32,41.32,41.32,1500.0
2021-07-26 12:35:00,41.31,41.36,41.31,41.35,10500.0,41.31,41.36,41.31,41.35,10500.0
2021-07-26 12:40:00,41.36,41.36,41.33,41.36,16050.0,41.36,41.36,41.33,41.36,16050.0
2021-07-26 12:45:00,41.39,41.39,41.36,41.38,9000.0,41.39,41.39,41.36,41.38,9000.0
2021-07-26 12:50:00,41.36,41.37,41.33,41.37,18000.0,41.36,41.37,41.33,41.37,18000.0
2021-07-26 12:55:00,41.33,41.33,41.31,41.31,12000.0,41.33,41.33,41.31,41.31,12000.0
2021-07-26 13:00:00,41.32,41.34,41.31,41.31,7500.0,41.32,41.34,41.31,41.31,7500.0
2021-07-26 13:05:00,41.32,41.32,41.32,41.32,1500.0,41.32,41.32,41.32,41.32,1500.0
2021-07-26 13:10:00,41.34,41.36,41.33,41.35,20460.0,41.34,41.36,41.33,41.35,20460.0
2021-07-26 13:15:00,41.38,41.38,41.34,41.34,16500.0,41.38,41.38,41.34,41.34,16500.0
2021-07-26 13:20:00,41.36,41.36,41.31,41.31,13935.0,41.36,41.36,41.31,41.31,13935.0
2021-07-26 13:25:00,41.31,41.35,41.31,41.34,30000.0,41.31,41.35,41.31,41.34,30000.0
2021-07-26 13:30:00,41.35,41.37,41.35,41.35,19500.0,41.35,41.37,41.35,41.35,19500.0
2021-07-26 13:35:00,41.33,41.36,41.33,41.36,6000.0,41.33,41.36,41.33,41.36,6000.0
2021-07-26 13:40:00,41.37,41.44,41.37,41.42,33000.0,41.37,41.44,41.37,41.42,33000.0
2021-07-26 13:45:00,41.42,41.44,41.39,41.39,20235.0,41.42,41.44,41.39,41.39,20235.0
2021-07-26 13:50:00,41.39,41.42,41.39,41.42,19005.0,41.39,41.42,41.39,41.42,19005.0
2021-07-26 13:55:00,41.4,41.4,41.35,41.36,35550.0,41.4,41.4,41.35,41.36,35550.0
2021-07-26 14:00:00,41.39,41.42,41.39,41.42,9000.0,41.39,41.42,41.39,41.42,9000.0
2021-07-26 14:05:00,41.41,41.42,41.41,41.42,12000.0,41.41,41.42,41.41,41.42,12000.0
2021-07-26 14:10:00,41.38,41.38,41.37,41.38,13500.0,41.38,41.38,41.37,41.38,13500.0
2021-07-26 14:15:00,41.41,41.42,41.39,41.4,21000.0,41.41,41.42,41.39,41.4,21000.0
2021-07-26 14:20:00,41.4,41.4,41.37,41.37,14550.0,41.4,41.4,41.37,41.37,14550.0
2021-07-26 14:25:00,41.38,41.38,41.37,41.38,21000.0,41.38,41.38,41.37,41.38,21000.0
2021-07-26 14:30:00,41.38,41.4,41.38,41.4,7500.0,41.38,41.4,41.38,41.4,7500.0
2021-07-26 14:35:00,41.38,41.4,41.38,41.39,15000.0,41.38,41.4,41.38,41.39,15000.0
2021-07-26 14:40:00,41.39,41.39,41.38,41.39,15000.0,41.39,41.39,41.38,41.39,15000.0
2021-07-26 14:45:00,41.39,41.4,41.37,41.4,39480.0,41.39,41.4,41.37,41.4,39480.0
2021-07-26 14:50:00,41.38,41.38,41.34,41.34,12000.0,41.38,41.38,41.34,41.34,12000.0
2021-07-26 14:55:00,41.36,41.36,41.33,41.36,9330.0,41.36,41.36,41.33,41.36,9330.0
2021-07-26 15:00:00,41.36,41.37,41.36,41.37,10500.0,41.36,41.37,41.36,41.37,10500.0
2021-07-26 15:05:00,41.35,41.35,41.3,41.32,21000.0,41.35,41.35,41.3,41.32,21000.0
2021-07-26 15:10:00,41.33,41.33,41.29,41.29,33000.0,41.33,41.33,41.29,41.29,33000.0
2021-07-26 15:15:00,41.3,41.31,41.3,41.31,22485.0,41.3,41.31,41.3,41.31,22485.0
2021-07-26 15:20:00,41.3,41.3,41.25,41.26,22500.0,41.3,41.3,41.25,41.26,22500.0
2021-07-26 15:25:00,41.27,41.28,41.25,41.26,28500.0,41.27,41.28,41.25,41.26,28500.0
2021-07-26 15:30:00,41.27,41.3,41.26,41.27,42000.0,41.27,41.3,41.26,41.27,42000.0
2021-07-26 15:35:00,41.27,41.27,41.24,41.25,35775.0,41.27,41.27,41.24,41.25,35775.0
2021-07-26 15:40:00,41.25,41.26,41.23,41.23,42000.0,41.25,41.26,41.23,41.23,42000.0
2021-07-26 15:45:00,41.23,41.25,41.21,41.25,75810.0,41.23,41.25,41.21,41.25,75810.0
2021-07-26 15:50:00,41.24,41.3,41.22,41.3,158415.0,41.24,41.3,41.22,41.3,158415.0
2021-07-26 15:55:00,41.3,41.33,41.29,41.32,236535.0,41.3,41.33,41.29,41.32,236535.0
2021-07-27 09:30:00,40.95,41.25,40.93,41.0,130815.0,40.95,41.25,40.93,41.0,130815.0
2021-07-27 09:35:00,40.97,41.14,40.92,41.11,31500.0,40.97,41.14,40.92,41.11,31500.0
2021-07-27 09:40:00,41.15,41.2,41.09,41.16,24150.0,41.15,41.2,41.09,41.16,24150.0
2021-07-27 09:45:00,41.24,41.28,41.19,41.28,16500.0,41.24,41.28,41.19,41.28,16500.0
2021-07-27 09:50:00,41.27,41.32,41.23,41.27,58170.0,41.27,41.32,41.23,41.27,58170.0
2021-07-27 09:55:00,41.27,41.31,41.18,41.26,40995.0,41.27,41.31,41.18,41.26,40995.0
2021-07-27 10:00:00,41.27,41.35,41.27,41.35,50850.0,41.27,41.35,41.27,41.35,50850.0
2021-07-27 10:05:00,41.38,41.39,41.3,41.31,34920.0,41.38,41.39,41.3,41.31,34920.0
2021-07-27 10:10:00,41.3,41.32,41.21,41.21,228945.0,41.3,41.32,41.21,41.21,228945.0
2021-07-27 10:15:00,41.22,41.28,41.21,41.25,37500.0,41.22,41.28,41.21,41.25,37500.0
2021-07-27 10:20:00,41.26,41.34,41.26,41.28,20745.0,41.26,41.34,41.26,41.28,20745.0
2021-07-27 10:25:00,41.34,41.35,41.31,41.31,21000.0,41.34,41.35,41.31,41.31,21000.0
2021-07-27 10:30:00,41.29,41.29,41.23,41.26,12000.0,41.29,41.29,41.23,41.26,12000.0
2021-07-27 10:35:00,41.29,41.31,41.28,41.28,9000.0,41.29,41.31,41.28,41.28,9000.0
2021-07-27 10:40:00,41.28,41.29,41.28,41.28,13500.0,41.28,41.29,41.28,41.28,13500.0
2021-07-27 10:45:00,41.24,41.24,41.21,41.22,9000.0,41.24,41.24,41.21,41.22,9000.0
2021-07-27 10:50:00,41.22,41.22,41.18,41.2,19500.0,41.22,41.22,41.18,41.2,19500.0
2021-07-27 10:55:00,41.18,41.25,41.17,41.21,23220.0,41.18,41.25,41.17,41.21,23220.0
2021-07-27 11:00:00,41.23,41.23,41.17,41.2,33000.0,41.23,41.23,41.17,41.2,33000.0
2021-07-27 11:05:00,41.2,41.2,41.11,41.11,10500.0,41.2,41.2,41.11,41.11,10500.0
2021-07-27 11:10:00,41.1,41.11,41.09,41.11,12210.0,41.1,41.11,41.09,41.11,12210.0
2021-07-27 11:15:00,41.09,41.13,41.08,41.1,12000.0,41.09,41.13,41.08,41.1,12000.0
2021-07-27 11:20:00,41.08,41.08,41.02,41.06,10560.0,41.08,41.08,41.02,41.06,10560.0
2021-07-27 11:25:00,41.03,41.03,40.97,40.97,9000.0,41.03,41.03,40.97,40.97,9000.0
2021-07-27 11:30:00,40.96,40.96,40.92,40.94,63075.0,40.96,40.96,40.92,40.94,63075.0
2021-07-27 11:35:00,40.96,40.96,40.92,40.93,22965.0,40.96,40.96,40.92,40.93,22965.0
2021-07-27 11:40:00,40.95,41.01,40.95,41.01,16500.0,40.95,41.01,40.95,41.01,16500.0
2021-07-27 11:45:00,40.99,41.03,40.99,41.02,7500.0,40.99,41.03,40.99,41.02,7500.0
2021-07-27 11:50:00,41.01,41.03,41.01,41.01,24000.0,41.01,41.03,41.01,41.01,24000.0
2021-07-27 11:55:00,41.01,41.04,41.01,41.04,16500.0,41.01,41.04,41.01,41.04,16500.0
2021-07-27 12:00:00,41.01,41.01,40.98,40.99,10530.0,41.01,41.01,40.98,40.99,10530.0
2021-07-27 12:05:00,40.96,40.96,40.85,40.87,19500.0,40.96,40.96,40.85,40.87,19500.0
2021-07-27 12:10:00,40.83,40.83,40.78,40.79,25005.0,40.83,40.83,40.78,40.79,25005.0
2021-07-27 12:15:00,40.85,40.87,40.85,40.87,7500.0,40.85,40.87,40.85,40.87,7500.0
2021-07-27 12:20:00,40.87,40.87,40.84,40.84,3000.0,40.87,40.87,40.84,40.84,3000.0
2021-07-27 12:25:00,40.86,40.91,40.86,40.91,19500.0,40.86,40.91,40.86,40.91,19500.0
2021-07-27 12:30:00,40.93,40.96,40.92,40.96,15000.0,40.93,40.96,40.92,40.96,15000.0
2021-07-27 12:35:00,40.98,41.0,40.98,41.0,9000.0,40.98,41.0,40.98,41.0,9000.0
2021-07-27 12:40:00,41.0,41.0,41.0,41.0,0.0,41.0,41.0,41.0,41.0,0.0
2021-07-27 12:45:00,41.06,41.06,41.0,41.0,26280.0,41.06,41.06,41.0,41.0,26280.0
2021-07-27 12:50:00,40.99,41.01,40.98,41.01,25500.0,40.99,41.01,40.98,41.01,25500.0
2021-07-27 12:55:00,41.0,41.03,41.0,41.03,10605.0,41.0,41.03,41.0,41.03,10605.0
2021-07-27 13:00:00,41.04,41.07,41.04,41.07,12000.0,41.04,41.07,41.04,41.07,12000.0
2021-07-27 13:05:00,41.09,41.12,41.08,41.09,13500.0,41.09,41.12,41.08,41.09,13500.0
2021-07-27 13:10:00,41.12,41.12,41.09,41.09,13500.0,41.12,41.12,41.09,41.09,13500.0
2021-07-27 13:15:00,41.08,41.08,41.06,41.06,9000.0,41.08,41.08,41.06,41.06,9000.0
2021-07-27 13:20:00,41.09,41.09,41.04,41.04,7500.0,41.09,41.09,41.04,41.04,7500.0
2021-07-27 13:25:00,41.07,41.1,41.06,41.1,16500.0,41.07,41.1,41.06,41.1,16500.0
2021-07-27 13:30:00,41.12,41.12,41.09,41.09,12000.0,41.12,41.12,41.09,41.09,12000.0
2021-07-27 13:35:00,41.08,41.11,41.07,41.11,6060.0,41.08,41.11,41.07,41.11,6060.0
2021-07-27 13:40:00,41.07,41.09,41.07,41.07,6000.0,41.07,41.09,41.07,41.07,6000.0
2021-07-27 13:45:00,41.1,41.1,41.08,41.1,20760.0,41.1,41.1,41.08,41.1,20760.0
2021-07-27 13:50:00,41.09,41.1,41.08,41.08,10875.0,41.09,41.1,41.08,41.08,10875.0
2021-07-27 13:55:00,41.08,41.08,41.06,41.07,15600.0,41.08,41.08,41.06,41.07,15600.0
2021-07-27 14:00:00,41.07,41.07,41.05,41.05,15000.0,41.07,41.07,41.05,41.05,15000.0
2021-07-27 14:05:00,41.07,41.09,41.07,41.09,19500.0,41.07,41.09,41.07,41.09,19500.0
2021-07-27 14:10:00,41.11,41.11,41.11,41.11,1500.0,41.11,41.11,41.11,41.11,1500.0
2021-07-27 14:15:00,41.13,41.14,41.11,41.14,9000.0,41.13,41.14,41.11,41.14,9000.0
2021-07-27 14:20:00,41.13,41.15,41.13,41.15,16500.0,41.13,41.15,41.13,41.15,16500.0
2021-07-27 14:25:00,41.15,41.18,41.15,41.18,15000.0,41.15,41.18,41.15,41.18,15000.0
2021-07-27 14:30:00,41.18,41.18,41.15,41.15,12000.0,41.18,41.18,41.15,41.15,12000.0
2021-07-27 14:35:00,41.15,41.17,41.15,41.17,9000.0,41.15,41.17,41.15,41.17,9000.0
2021-07-27 14:40:00,41.18,41.19,41.15,41.16,18000.0,41.18,41.19,41.15,41.16,18000.0
2021-07-27 14:45:00,41.16,41.2,41.16,41.2,7500.0,41.16,41.2,41.16,41.2,7500.0
2021-07-27 14:50:00,41.18,41.18,41.17,41.17,9000.0,41.18,41.18,41.17,41.17,9000.0
2021-07-27 14:55:00,41.2,41.22,41.2,41.21,15000.0,41.2,41.22,41.2,41.21,15000.0
2021-07-27 15:00:00,41.2,41.22,41.19,41.19,10500.0,41.2,41.22,41.19,41.19,10500.0
2021-07-27 15:05:00,41.18,41.18,41.16,41.17,13500.0,41.18,41.18,41.16,41.17,13500.0
2021-07-27 15:10:00,41.16,41.16,41.15,41.16,15000.0,41.16,41.16,41.15,41.16,15000.0
2021-07-27 15:15:00,41.16,41.2,41.16,41.18,26370.0,41.16,41.2,41.16,41.18,26370.0
2021-07-27 15:20:00,41.18,41.18,41.16,41.17,18000.0,41.18,41.18,41.16,41.17,18000.0
2021-07-27 15:25:00,41.19,41.19,41.16,41.17,21000.0,41.19,41.19,41.16,41.17,21000.0
2021-07-27 15:30:00,41.17,41.17,41.1,41.1,50340.0,41.17,41.17,41.1,41.1,50340.0
2021-07-27 15:35:00,41.08,41.13,41.07,41.12,43305.0,41.08,41.13,41.07,41.12,43305.0
2021-07-27 15:40:00,41.1,41.14,41.1,41.13,79875.0,41.1,41.14,41.1,41.13,79875.0
2021-07-27 15:45:00,41.13,41.15,41.11,41.11,66975.0,41.13,41.15,41.11,41.11,66975.0
2021-07-27 15:50:00,41.12,41.16,41.1,41.11,157665.0,41.12,41.16,41.1,41.11,157665.0
2021-07-27 15:55:00,41.11,41.14,41.09,41.1,225255.0,41.11,41.14,41.09,41.1,225255.0
2021-07-28 09:30:00,41.11,41.24,40.97,41.24,100230.0,41.11,41.24,40.97,41.24,100230.0
2021-07-28 09:35:00,41.19,41.23,41.18,41.23,18000.0,41.19,41.23,41.18,41.23,18000.0
2021-07-28 09:40:00,41.33,41.33,41.27,41.3,11775.0,41.33,41.33,41.27,41.3,11775.0
2021-07-28 09:45:00,41.3,41.3,41.16,41.16,15000.0,41.3,41.3,41.16,41.16,15000.0
2021-07-28 09:50:00,41.14,41.14,40.98,41.06,27000.0,41.14,41.14,40.98,41.06,27000.0
2021-07-28 09:55:00,41.11,41.16,40.96,40.96,22500.0,41.11,41.16,40.96,40.96,22500.0
2021-07-28 10:00:00,41.01,41.1,41.0,41.01,12000.0,41.01,41.1,41.0,41.01,12000.0
2021-07-28 10:05:00,41.05,41.05,40.87,40.87,11025.0,41.05,41.05,40.87,40.87,11025.0
2021-07-28 10:10:00,40.91,40.92,40.87,40.92,4500.0,40.91,40.92,40.87,40.92,4500.0
2021-07-28 10:15:00,40.94,40.99,40.92,40.97,38100.0,40.94,40.99,40.92,40.97,38100.0
2021-07-28 10:20:00,40.98,41.0,40.79,40.98,32700.0,40.98,41.0,40.79,40.98,32700.0
2021-07-28 10:25:00,40.97,40.99,40.92,40.98,29295.0,40.97,40.99,40.92,40.98,29295.0
2021-07-28 10:30:00,40.98,41.05,40.96,41.01,20280.0,40.98,41.05,40.96,41.01,20280.0
2021-07-28 10:35:00,41.04,41.07,41.02,41.03,46455.0,41.04,41.07,41.02,41.03,46455.0
2021-07-28 10:40:00,41.05,41.05,40.96,40.98,21000.0,41.05,41.05,40.96,40.98,21000.0
2021-07-28 10:45:00,41.01,41.04,40.97,40.97,27480.0,41.01,41.04,40.97,40.97,27480.0
2021-07-28 10:50:00,40.98,41.1,40.97,41.1,20190.0,40.98,41.1,40.97,41.1,20190.0
2021-07-28 10:55:00,41.09,41.09,40.99,41.0,25830.0,41.09,41.09,40.99,41.0,25830.0
2021-07-28 11:00:00,41.0,41.02,40.93,40.93,21000.0,41.0,41.02,40.93,40.93,21000.0
2021-07-28 11:05:00,40.92,40.97,40.92,40.97,4500.0,40.92,40.97,40.92,40.97,4500.0
2021-07-28 11:10:00,40.96,41.01,40.96,40.99,19500.0,40.96,41.01,40.96,40.99,19500.0
2021-07-28 11:15:00,40.97,41.0,40.95,41.0,27000.0,40.97,41.0,40.95,41.0,27000.0
2021-07-28 11:20:00,41.01,41.02,41.0,41.02,32625.0,41.01,41.02,41.0,41.02,32625.0
2021-07-28 11:25:00,41.01,41.05,40.98,41.04,18000.0,41.01,41.05,40.98,41.04,18000.0
2021-07-28 11:30:00,41.04,41.09,41.04,41.07,13500.0,41.04,41.09,41.04,41.07,13500.0
2021-07-28 11:35:00,41.07,41.09,41.06,41.06,12000.0,41.07,41.09,41.06,41.06,12000.0
2021-07-28 11:40:00,41.08,41.09,40.98,40.98,88920.0,41.08,41.09,40.98,40.98,88920.0
2021-07-28 11:45:00,41.03,41.13,40.99,41.13,39135.0,41.03,41.13,40.99,41.13,39135.0
2021-07-28 11:50:00,41.1,41.1,40.95,40.95,97500.0,41.1,41.1,40.95,40.95,97500.0
2021-07-28 11:55:00,40.95,40.98,40.94,40.94,67290.0,40.95,40.98,40.94,40.94,67290.0
2021-07-28 12:00:00,40.94,40.95,40.91,40.94,63630.0,40.94,40.95,40.91,40.94,63630.0
2021-07-28 12:05:00,40.96,40.99,40.95,40.99,9750.0,40.96,40.99,40.95,40.99,9750.0
2021-07-28 12:10:00,40.95,40.95,40.94,40.94,21000.0,40.95,40.95,40.94,40.94,21000.0
2021-07-28 12:15:00,40.94,40.94,40.91,40.92,18720.0,40.94,40.94,40.91,40.92,18720.0
2021-07-28 12:20:00,40.91,40.92,40.9,40.92,10500.0,40.91,40.92,40.9,40.92,10500.0
2021-07-28 12:25:00,40.92,40.93,40.89,40.89,22500.0,40.92,40.93,40.89,40.89,22500.0
2021-07-28 12:30:00,40.84,40.9,40.84,40.9,24000.0,40.84,40.9,40.84,40.9,24000.0
2021-07-28 12:35:00,40.92,40.92,40.89,40.89,18000.0,40.92,40.92,40.89,40.89,18000.0
2021-07-28 12:40:00,40.88,40.91,40.86,40.88,21000.0,40.88,40.91,40.86,40.88,21000.0
2021-07-28 12:45:00,40.87,40.87,40.84,40.85,12000.0,40.87,40.87,40.84,40.85,12000.0
2021-07-28 12:50:00,40.86,40.87,40.86,40.86,15450.0,40.86,40.87,40.86,40.86,15450.0
2021-07-28 12:55:00,40.85,40.89,40.85,40.89,47400.0,40.85,40.89,40.85,40.89,47400.0
2021-07-28 13:00:00,40.88,40.88,40.81,40.84,58485.0,40.88,40.88,40.81,40.84,58485.0
2021-07-28 13:05:00,40.84,40.85,40.79,40.83,25395.0,40.84,40.85,40.79,40.83,25395.0
2021-07-28 13:10:00,40.81,40.85,40.81,40.83,45225.0,40.81,40.85,40.81,40.83,45225.0
2021-07-28 13:15:00,40.84,40.84,40.83,40.83,3000.0,40.84,40.84,40.83,40.83,3000.0
2021-07-28 13:20:00,40.84,40.85,40.83,40.84,19365.0,40.84,40.85,40.83,40.84,19365.0
2021-07-28 13:25:00,40.82,40.82,40.75,40.77,51600.0,40.82,40.82,40.75,40.77,51600.0
2021-07-28 13:30:00,40.79,40.82,40.79,40.82,19500.0,40.79,40.82,40.79,40.82,19500.0
2021-07-28 13:35:00,40.86,40.88,40.8,40.8,38865.0,40.86,40.88,40.8,40.8,38865.0
2021-07-28 13:40:00,40.84,40.84,40.81,40.84,21150.0,40.84,40.84,40.81,40.84,21150.0
2021-07-28 13:45:00,40.86,40.92,40.86,40.92,25500.0,40.86,40.92,40.86,40.92,25500.0
2021-07-28 13:50:00,40.9,40.9,40.87,40.88,42000.0,40.9,40.9,40.87,40.88,42000.0
2021-07-28 13:55:00,40.88,40.88,40.85,40.87,13500.0,40.88,40.88,40.85,40.87,13500.0
2021-07-28 14:00:00,40.87,40.9,40.82,40.86,54405.0,40.87,40.9,40.82,40.86,54405.0
2021-07-28 14:05:00,40.87,40.91,40.87,40.9,12000.0,40.87,40.91,40.87,40.9,12000.0
2021-07-28 14:10:00,40.91,40.91,40.89,40.89,7500.0,40.91,40.91,40.89,40.89,7500.0
2021-07-28 14:15:00,40.93,40.98,40.92,40.98,25500.0,40.93,40.98,40.92,40.98,25500.0
2021-07-28 14:20:00,41.01,41.01,40.96,41.0,24000.0,41.01,41.01,40.96,41.0,24000.0
2021-07-28 14:25:00,40.97,40.99,40.91,40.93,52275.0,40.97,40.99,40.91,40.93,52275.0
2021-07-28 14:30:00,40.95,40.95,40.91,40.93,17925.0,40.95,40.95,40.91,40.93,17925.0
2021-07-28 14:35:00,40.92,40.94,40.86,40.92,80025.0,40.92,40.94,40.86,40.92,80025.0
2021-07-28 14:40:00,40.94,40.94,40.87,40.89,58395.0,40.94,40.94,40.87,40.89,58395.0
2021-07-28 14:45:00,40.86,40.92,40.84,40.91,100365.0,40.86,40.92,40.84,40.91,100365.0
2021-07-28 14:50:00,40.92,40.92,40.88,40.89,80700.0,40.92,40.92,40.88,40.89,80700.0
2021-07-28 14:55:00,40.89,40.91,40.89,40.9,42000.0,40.89,40.91,40.89,40.9,42000.0
2021-07-28 15:00:00,40.89,40.91,40.86,40.86,36000.0,40.89,40.91,40.86,40.86,36000.0
2021-07-28 15:05:00,40.86,40.86,40.81,40.83,16500.0,40.86,40.86,40.81,40.83,16500.0
2021-07-28 15:10:00,40.83,40.88,40.83,40.87,28500.0,40.83,40.88,40.83,40.87,28500.0
2021-07-28 15:15:00,40.87,40.87,40.82,40.84,21870.0,40.87,40.87,40.82,40.84,21870.0
2021-07-28 15:20:00,40.84,40.84,40.77,40.77,42645.0,40.84,40.84,40.77,40.77,42645.0
2021-07-28 15:25:00,40.79,40.81,40.78,40.79,24900.0,40.79,40.81,40.78,40.79,24900.0
2021-07-28 15:30:00,40.8,40.82,40.78,40.81,83385.0,40.8,40.82,40.78,40.81,83385.0
2021-07-28 15:35:00,40.81,40.83,40.8,40.82,86310.0,40.81,40.83,40.8,40.82,86310.0
2021-07-28 15:40:00,40.83,40.83,40.76,40.81,100110.0,40.83,40.83,40.76,40.81,100110.0
2021-07-28 15:45:00,40.8,40.81,40.77,40.8,120615.0,40.8,40.81,40.77,40.8,120615.0
2021-07-28 15:50:00,40.79,40.8,40.7,40.71,203340.0,40.79,40.8,40.7,40.71,203340.0
2021-07-28 15:55:00,40.7,40.7,40.61,40.64,345990.0,40.7,40.7,40.61,40.64,345990.0
2021-07-29 09:30:00,39.33,39.5,38.6,39.34,253035.0,39.33,39.5,38.6,39.34,253035.0
2021-07-29 09:35:00,39.3,39.31,38.64,38.85,165750.0,39.3,39.31,38.64,38.85,165750.0
2021-07-29 09:40:00,38.75,38.98,38.69,38.98,138525.0,38.75,38.98,38.69,38.98,138525.0
2021-07-29 09:45:00,38.95,39.08,38.78,38.89,58725.0,38.95,39.08,38.78,38.89,58725.0
2021-07-29 09:50:00,38.87,38.98,38.83,38.91,27000.0,38.87,38.98,38.83,38.91,27000.0
2021-07-29 09:55:00,38.94,38.94,38.78,38.81,259515.0,38.94,38.94,38.78,38.81,259515.0
2021-07-29 10:00:00,38.75,38.97,38.74,38.97,179820.0,38.75,38.97,38.74,38.97,179820.0
2021-07-29 10:05:00,38.93,39.02,38.92,39.02,73020.0,38.93,39.02,38.92,39.02,73020.0
2021-07-29 10:10:00,39.04,39.12,38.98,39.07,85305.0,39.04,39.12,38.98,39.07,85305.0
2021-07-29 10:15:00,39.05,39.2,39.05,39.2,32310.0,39.05,39.2,39.05,39.2,32310.0
2021-07-29 10:20:00,39.29,39.29,39.17,39.19,61845.0,39.29,39.29,39.17,39.19,61845.0
2021-07-29 10:25:00,39.22,39.28,39.21,39.25,49965.0,39.22,39.28,39.21,39.25,49965.0
2021-07-29 10:30:00,39.25,39.34,39.23,39.32,36540.0,39.25,39.34,39.23,39.32,36540.0
2021-07-29 10:35:00,39.32,39.32,39.24,39.29,39180.0,39.32,39.32,39.24,39.29,39180.0
2021-07-29 10:40:00,39.32,39.39,39.31,39.38,80925.0,39.32,39.39,39.31,39.38,80925.0
2021-07-29 10:45:00,39.39,39.47,39.39,39.44,47955.0,39.39,39.47,39.39,39.44,47955.0
2021-07-29 10:50:00,39.49,39.57,39.49,39.55,21840.0,39.49,39.57,39.49,39.55,21840.0
2021-07-29 10:55:00,39.56,39.85,39.56,39.79,60345.0,39.56,39.85,39.56,39.79,60345.0
2021-07-29 11:00:00,39.71,39.82,39.65,39.75,62385.0,39.71,39.82,39.65,39.75,62385.0
2021-07-29 11:05:00,39.75,39.8,39.73,39.8,37095.0,39.75,39.8,39.73,39.8,37095.0
2021-07-29 11:10:00,39.85,39.85,39.67,39.67,91410.0,39.85,39.85,39.67,39.67,91410.0
2021-07-29 11:15:00,39.66,39.66,39.48,39.5,42585.0,39.66,39.66,39.48,39.5,42585.0
2021-07-29 11:20:00,39.5,39.62,39.46,39.48,75030.0,39.5,39.62,39.46,39.48,75030.0
2021-07-29 11:25:00,39.49,39.49,39.39,39.39,22500.0,39.49,39.49,39.39,39.39,22500.0
2021-07-29 11:30:00,39.34,39.5,39.34,39.5,31350.0,39.34,39.5,39.34,39.5,31350.0
2021-07-29 11:35:00,39.47,39.53,39.44,39.51,29100.0,39.47,39.53,39.44,39.51,29100.0
2021-07-29 11:40:00,39.5,39.53,39.48,39.48,19680.0,39.5,39.53,39.48,39.48,19680.0
2021-07-29 11:45:00,39.48,39.55,39.47,39.47,23220.0,39.48,39.55,39.47,39.47,23220.0
2021-07-29 11:50:00,39.4,39.4,39.34,39.4,58185.0,39.4,39.4,39.34,39.4,58185.0
2021-07-29 11:55:00,39.36,39.43,39.32,39.4,42930.0,39.36,39.43,39.32,39.4,42930.0
2021-07-29 12:00:00,39.37,39.37,39.29,39.34,62205.0,39.37,39.37,39.29,39.34,62205.0
2021-07-29 12:05:00,39.31,39.43,39.31,39.36,54660.0,39.31,39.43,39.31,39.36,54660.0
2021-07-29 12:10:00,39.36,39.38,39.27,39.38,116040.0,39.36,39.38,39.27,39.38,116040.0
2021-07-29 12:15:00,39.34,39.34,39.29,39.29,13500.0,39.34,39.34,39.29,39.29,13500.0
2021-07-29 12:20:00,39.28,39.32,39.28,39.28,47865.0,39.28,39.32,39.28,39.28,47865.0
2021-07-29 12:25:00,39.3,39.31,39.27,39.31,47265.0,39.3,39.31,39.27,39.31,47265.0
2021-07-29 12:30:00,39.31,39.34,39.29,39.34,37500.0,39.31,39.34,39.29,39.34,37500.0
2021-07-29 12:35:00,39.33,39.36,39.32,39.35,35145.0,39.33,39.36,39.32,39.35,35145.0
2021-07-29 12:40:00,39.35,39.35,39.32,39.32,14700.0,39.35,39.35,39.32,39.32,14700.0
2021-07-29 12:45:00,39.31,39.37,39.31,39.37,63030.0,39.31,39.37,39.31,39.37,63030.0
2021-07-29 12:50:00,39.42,39.53,39.42,39.5,58980.0,39.42,39.53,39.42,39.5,58980.0
2021-07-29 12:55:00,39.49,39.59,39.49,39.55,53220.0,39.49,39.59,39.49,39.55,53220.0
2021-07-29 13:00:00,39.52,39.55,39.52,39.52,37950.0,39.52,39.55,39.52,39.52,37950.0
2021-07-29 13:05:00,39.52,39.57,39.52,39.53,38160.0,39.52,39.57,39.52,39.53,38160.0
2021-07-29 13:10:00,39.55,39.61,39.52,39.59,64395.0,39.55,39.61,39.52,39.59,64395.0
2021-07-29 13:15:00,39.57,39.57,39.54,39.55,28500.0,39.57,39.57,39.54,39.55,28500.0
2021-07-29 13:20:00,39.56,39.59,39.55,39.59,16470.0,39.56,39.59,39.55,39.59,16470.0
2021-07-29 13:25:00,39.6,39.6,39.55,39.55,45855.0,39.6,39.6,39.55,39.55,45855.0
2021-07-29 13:30:00,39.55,39.58,39.55,39.58,19500.0,39.55,39.58,39.55,39.58,19500.0
2021-07-29 13:35:00,39.62,39.62,39.54,39.6,31800.0,39.62,39.62,39.54,39.6,31800.0
2021-07-29 13:40:00,39.57,39.59,39.56,39.58,21810.0,39.57,39.59,39.56,39.58,21810.0
2021-07-29 13:45:00,39.59,39.67,39.55,39.66,73515.0,39.59,39.67,39.55,39.66,73515.0
2021-07-29 13:50:00,39.64,39.71,39.64,39.68,37275.0,39.64,39.71,39.64,39.68,37275.0
2021-07-29 13:55:00,39.66,39.66,39.61,39.64,22500.0,39.66,39.66,39.61,39.64,22500.0
2021-07-29 14:00:00,39.67,39.67,39.61,39.61,25500.0,39.67,39.67,39.61,39.61,25500.0
2021-07-29 14:05:00,39.63,39.66,39.61,39.61,66840.0,39.63,39.66,39.61,39.61,66840.0
2021-07-29 14:10:00,39.62,39.72,39.59,39.68,218520.0,39.62,39.72,39.59,39.68,218520.0
2021-07-29 14:15:00,39.7,39.7,39.64,39.68,105825.0,39.7,39.7,39.64,39.68,105825.0
2021-07-29 14:20:00,39.69,39.69,39.6,39.61,66990.0,39.69,39.69,39.6,39.61,66990.0
2021-07-29 14:25:00,39.58,39.58,39.54,39.58,37500.0,39.58,39.58,39.54,39.58,37500.0
2021-07-29 14:30:00,39.57,39.61,39.57,39.57,66000.0,39.57,39.61,39.57,39.57,66000.0
2021-07-29 14:35:00,39.58,39.59,39.5,39.5,61500.0,39.58,39.59,39.5,39.5,61500.0
2021-07-29 14:40:00,39.52,39.56,39.5,39.55,60015.0,39.52,39.56,39.5,39.55,60015.0
2021-07-29 14:45:00,39.52,39.58,39.52,39.58,49020.0,39.52,39.58,39.52,39.58,49020.0
2021-07-29 14:50:00,39.6,39.6,39.56,39.58,155580.0,39.6,39.6,39.56,39.58,155580.0
2021-07-29 14:55:00,39.58,39.64,39.58,39.6,103035.0,39.58,39.64,39.58,39.6,103035.0
2021-07-29 15:00:00,39.57,39.57,39.48,39.5,62145.0,39.57,39.57,39.48,39.5,62145.0
2021-07-29 15:05:00,39.51,39.57,39.51,39.57,43500.0,39.51,39.57,39.51,39.57,43500.0
2021-07-29 15:10:00,39.57,39.65,39.56,39.65,40500.0,39.57,39.65,39.56,39.65,40500.0
2021-07-29 15:15:00,39.65,39.69,39.63,39.66,48000.0,39.65,39.69,39.63,39.66,48000.0
2021-07-29 15:20:00,39.68,39.68,39.65,39.66,19155.0,39.68,39.68,39.65,39.66,19155.0
2021-07-29 15:25:00,39.67,39.72,39.65,39.71,48090.0,39.67,39.72,39.65,39.71,48090.0
2021-07-29 15:30:00,39.74,39.76,39.69,39.75,60300.0,39.74,39.76,39.69,39.75,60300.0
2021-07-29 15:35:00,39.76,39.82,39.75,39.82,75360.0,39.76,39.82,39.75,39.82,75360.0
2021-07-29 15:40:00,39.81,39.83,39.77,39.8,69165.0,39.81,39.83,39.77,39.8,69165.0
2021-07-29 15:45:00,39.82,39.85,39.78,39.8,51720.0,39.82,39.85,39.78,39.8,51720.0
2021-07-29 15:50:00,39.78,39.86,39.77,39.8,152895.0,39.78,39.86,39.77,39.8,152895.0
2021-07-29 15:55:00,39.81,39.81,39.74,39.79,250140.0,39.81,39.81,39.74,39.79,250140.0
2021-07-30 09:30:00,39.8,39.99,39.78,39.99,118740.0,39.8,39.99,39.78,39.99,118740.0
2021-07-30 09:35:00,39.99,40.03,39.94,39.94,72555.0,39.99,40.03,39.94,39.94,72555.0
2021-07-30 09:40:00,40.02,40.1,40.0,40.02,14175.0,40.02,40.1,40.0,40.02,14175.0
2021-07-30 09:45:00,40.04,40.08,40.03,40.04,19500.0,40.04,40.08,40.03,40.04,19500.0
2021-07-30 09:50:00,40.08,40.08,39.89,39.91,25500.0,40.08,40.08,39.89,39.91,25500.0
2021-07-30 09:55:00,39.95,39.95,39.86,39.86,9945.0,39.95,39.95,39.86,39.86,9945.0
2021-07-30 10:00:00,39.84,39.9,39.8,39.9,22500.0,39.84,39.9,39.8,39.9,22500.0
2021-07-30 10:05:00,39.93,39.96,39.93,39.96,4500.0,39.93,39.96,39.93,39.96,4500.0
2021-07-30 10:10:00,39.98,40.02,39.97,40.02,18000.0,39.98,40.02,39.97,40.02,18000.0
2021-07-30 10:15:00,40.03,40.05,39.95,39.95,24345.0,40.03,40.05,39.95,39.95,24345.0
2021-07-30 10:20:00,39.99,40.02,39.99,40.01,15570.0,39.99,40.02,39.99,40.01,15570.0
2021-07-30 10:25:00,40.03,40.03,40.0,40.0,15000.0,40.03,40.03,40.0,40.0,15000.0
2021-07-30 10:30:00,40.0,40.0,39.98,40.0,18330.0,40.0,40.0,39.98,40.0,18330.0
2021-07-30 10:35:00,39.99,40.03,39.97,40.03,34500.0,39.99,40.03,39.97,40.03,34500.0
2021-07-30 10:40:00,40.03,40.05,40.02,40.04,13845.0,40.03,40.05,40.02,40.04,13845.0
2021-07-30 10:45:00,40.03,40.04,40.0,40.01,39000.0,40.03,40.04,40.0,40.01,39000.0
2021-07-30 10:50:00,40.01,40.04,40.01,40.03,16440.0,40.01,40.04,40.01,40.03,16440.0
2021-07-30 10:55:00,40.03,40.04,40.02,40.03,19500.0,40.03,40.04,40.02,40.03,19500.0
2021-07-30 11:00:00,40.04,40.08,40.04,40.08,49170.0,40.04,40.08,40.04,40.08,49170.0
2021-07-30 11:05:00,40.09,40.15,40.09,40.11,30105.0,40.09,40.15,40.09,40.11,30105.0
2021-07-30 11:10:00,40.13,40.13,40.13,40.13,1500.0,40.13,40.13,40.13,40.13,1500.0
2021-07-30 11:15:00,40.14,40.2,40.13,40.2,194820.0,40.14,40.2,40.13,40.2,194820.0
2021-07-30 11:20:00,40.21,40.26,40.2,40.26,28485.0,40.21,40.26,40.2,40.26,28485.0
2021-07-30 11:25:00,40.28,40.28,40.14,40.24,24000.0,40.28,40.28,40.14,40.24,24000.0
2021-07-30 11:30:00,40.23,40.23,40.18,40.18,10500.0,40.23,40.23,40.18,40.18,10500.0
2021-07-30 11:35:00,40.21,40.22,40.18,40.22,7500.0,40.21,40.22,40.18,40.22,7500.0
2021-07-30 11:40:00,40.18,40.19,40.13,40.13,13575.0,40.18,40.19,40.13,40.13,13575.0
2021-07-30 11:45:00,40.13,40.14,40.12,40.12,24030.0,40.13,40.14,40.12,40.12,24030.0
2021-07-30 11:50:00,40.13,40.13,40.09,40.11,18000.0,40.13,40.13,40.09,40.11,18000.0
2021-07-30 11:55:00,40.11,40.12,40.07,40.11,27300.0,40.11,40.12,40.07,40.11,27300.0
2021-07-30 12:00:00,40.11,40.11,40.11,40.11,1500.0,40.11,40.11,40.11,40.11,1500.0
2021-07-30 12:05:00,40.13,40.2,40.13,40.2,25470.0,40.13,40.2,40.13,40.2,25470.0
2021-07-30 12:10:00,40.21,40.24,40.19,40.24,31560.0,40.21,40.24,40.19,40.24,31560.0
2021-07-30 12:15:00,40.24,40.27,40.23,40.27,27690.0,40.24,40.27,40.23,40.27,27690.0
2021-07-30 12:20:00,40.27,40.27,40.24,40.25,22500.0,40.27,40.27,40.24,40.25,22500.0
2021-07-30 12:25:00,40.23,40.27,40.23,40.23,24105.0,40.23,40.27,40.23,40.23,24105.0
2021-07-30 12:30:00,40.23,40.25,40.23,40.25,16500.0,40.23,40.25,40.23,40.25,16500.0
2021-07-30 12:35:00,40.27,40.27,40.25,40.26,16860.0,40.27,40.27,40.25,40.26,16860.0
2021-07-30 12:40:00,40.27,40.31,40.26,40.28,34965.0,40.27,40.31,40.26,40.28,34965.0
2021-07-30 12:45:00,40.29,40.3,40.29,40.29,13890.0,40.29,40.3,40.29,40.29,13890.0
2021-07-30 12:50:00,40.28,40.28,40.23,40.23,39735.0,40.28,40.28,40.23,40.23,39735.0
2021-07-30 12:55:00,40.23,40.26,40.23,40.26,10815.0,40.23,40.26,40.23,40.26,10815.0
2021-07-30 13:00:00,40.29,40.29,40.26,40.27,10350.0,40.29,40.29,40.26,40.27,10350.0
2021-07-30 13:05:00,40.29,40.29,40.29,40.29,7125.0,40.29,40.29,40.29,40.29,7125.0
2021-07-30 13:10:00,40.28,40.29,40.26,40.29,10500.0,40.28,40.29,40.26,40.29,10500.0
2021-07-30 13:15:00,40.29,40.3,40.25,40.25,43530.0,40.29,40.3,40.25,40.25,43530.0
2021-07-30 13:20:00,40.23,40.26,40.23,40.25,6000.0,40.23,40.26,40.23,40.25,6000.0
2021-07-30 13:25:00,40.26,40.26,40.21,40.21,24600.0,40.26,40.26,40.21,40.21,24600.0
2021-07-30 13:30:00,40.18,40.23,40.18,40.23,10500.0,40.18,40.23,40.18,40.23,10500.0
2021-07-30 13:35:00,40.22,40.23,40.21,40.23,20460.0,40.22,40.23,40.21,40.23,20460.0
2021-07-30 13:40:00,40.23,40.23,40.15,40.16,39285.0,40.23,40.23,40.15,40.16,39285.0
2021-07-30 13:45:00,40.15,40.15,40.1,40.14,22185.0,40.15,40.15,40.1,40.14,22185.0
2021-07-30 13:50:00,40.15,40.18,40.15,40.17,10500.0,40.15,40.18,40.15,40.17,10500.0
2021-07-30 13:55:00,40.17,40.17,40.11,40.11,30000.0,40.17,40.17,40.11,40.11,30000.0
2021-07-30 14:00:00,40.12,40.2,40.11,40.2,45600.0,40.12,40.2,40.11,40.2,45600.0
2021-07-30 14:05:00,40.17,40.19,40.16,40.19,26340.0,40.17,40.19,40.16,40.19,26340.0
2021-07-30 14:10:00,40.19,40.2,40.18,40.2,19500.0,40.19,40.2,40.18,40.2,19500.0
2021-07-30 14:15:00,40.19,40.25,40.19,40.25,75150.0,40.19,40.25,40.19,40.25,75150.0
2021-07-30 14:20:00,40.25,40.3,40.25,40.3,9000.0,40.25,40.3,40.25,40.3,9000.0
2021-07-30 14:25:00,40.3,40.3,40.25,40.26,53925.0,40.3,40.3,40.25,40.26,53925.0
2021-07-30 14:30:00,40.28,40.28,40.26,40.28,69285.0,40.28,40.28,40.26,40.28,69285.0
2021-07-30 14:35:00,40.29,40.3,40.27,40.27,34515.0,40.29,40.3,40.27,40.27,34515.0
2021-07-30 14:40:00,40.28,40.28,40.25,40.27,36105.0,40.28,40.28,40.25,40.27,36105.0
2021-07-30 14:45:00,40.27,40.28,40.26,40.28,136785.0,40.27,40.28,40.26,40.28,136785.0
2021-07-30 14:50:00,40.29,40.34,40.24,40.24,66510.0,40.29,40.34,40.24,40.24,66510.0
2021-07-30 14:55:00,40.26,40.29,40.25,40.26,66450.0,40.26,40.29,40.25,40.26,66450.0
2021-07-30 15:00:00,40.26,40.28,40.25,40.27,39000.0,40.26,40.28,40.25,40.27,39000.0
2021-07-30 15:05:00,40.27,40.27,40.24,40.26,59880.0,40.27,40.27,40.24,40.26,59880.0
2021-07-30 15:10:00,40.26,40.32,40.26,40.32,129555.0,40.26,40.32,40.26,40.32,129555.0
2021-07-30 15:15:00,40.31,40.4,40.31,40.4,243705.0,40.31,40.4,40.31,40.4,243705.0
2021-07-30 15:20:00,40.42,40.42,40.35,40.35,53010.0,40.42,40.42,40.35,40.35,53010.0
2021-07-30 15:25:00,40.36,40.38,40.32,40.38,37725.0,40.36,40.38,40.32,40.38,37725.0
2021-07-30 15:30:00,40.39,40.39,40.35,40.38,116115.0,40.39,40.39,40.35,40.38,116115.0
2021-07-30 15:35:00,40.38,40.39,40.29,40.31,102750.0,40.38,40.39,40.29,40.31,102750.0
2021-07-30 15:40:00,40.31,40.38,40.31,40.36,82470.0,40.31,40.38,40.31,40.36,82470.0
2021-07-30 15:45:00,40.34,40.35,40.29,40.3,76050.0,40.34,40.35,40.29,40.3,76050.0
2021-07-30 15:50:00,40.29,40.31,40.22,40.24,126810.0,40.29,40.31,40.22,40.24,126810.0
2021-07-30 15:55:00,40.24,40.3,40.22,40.23,252765.0,40.24,40.3,40.22,40.23,252765.0
2021-08-02 09:30:00,40.3,40.44,40.3,40.34,64365.0,40.3,40.44,40.3,40.34,64365.0
2021-08-02 09:35:00,40.37,40.37,40.23,40.25,11550.0,40.37,40.37,40.23,40.25,11550.0
2021-08-02 09:40:00,40.27,40.3,40.17,40.17,12000.0,40.27,40.3,40.17,40.17,12000.0
2021-08-02 09:45:00,40.15,40.18,40.07,40.07,33435.0,40.15,40.18,40.07,40.07,33435.0
2021-08-02 09:50:00,40.12,40.12,40.0,40.02,30000.0,40.12,40.12,40.0,40.02,30000.0
2021-08-02 09:55:00,39.97,40.0,39.95,39.98,39765.0,39.97,40.0,39.95,39.98,39765.0
2021-08-02 10:00:00,39.92,39.92,39.85,39.85,65910.0,39.92,39.92,39.85,39.85,65910.0
2021-08-02 10:05:00,39.91,39.91,39.91,39.91,1500.0,39.91,39.91,39.91,39.91,1500.0
2021-08-02 10:10:00,39.99,39.99,39.91,39.91,18000.0,39.99,39.99,39.91,39.91,18000.0
2021-08-02 10:15:00,39.98,40.05,39.98,40.05,45000.0,39.98,40.05,39.98,40.05,45000.0
2021-08-02 10:20:00,40.13,40.16,40.1,40.16,18000.0,40.13,40.16,40.1,40.16,18000.0
2021-08-02 10:25:00,40.16,40.27,40.15,40.22,26985.0,40.16,40.27,40.15,40.22,26985.0
2021-08-02 10:30:00,40.3,40.32,40.25,40.25,21015.0,40.3,40.32,40.25,40.25,21015.0
2021-08-02 10:35:00,40.25,40.25,40.15,40.18,24990.0,40.25,40.25,40.15,40.18,24990.0
2021-08-02 10:40:00,40.19,40.22,40.13,40.13,335775.0,40.19,40.22,40.13,40.13,335775.0
2021-08-02 10:45:00,40.14,40.16,40.13,40.14,102045.0,40.14,40.16,40.13,40.14,102045.0
2021-08-02 10:50:00,40.15,40.15,40.1,40.1,16725.0,40.15,40.15,40.1,40.1,16725.0
2021-08-02 10:55:00,40.1,40.12,40.07,40.1,166620.0,40.1,40.12,40.07,40.1,166620.0
2021-08-02 11:00:00,40.09,40.11,40.09,40.11,27000.0,40.09,40.11,40.09,40.11,27000.0
2021-08-02 11:05:00,40.12,40.15,40.1,40.12,62205.0,40.12,40.15,40.1,40.12,62205.0
2021-08-02 11:10:00,40.12,40.12,40.04,40.04,16500.0,40.12,40.12,40.04,40.04,16500.0
2021-08-02 11:15:00,40.02,40.04,40.02,40.04,19500.0,40.02,40.04,40.02,40.04,19500.0
2021-08-02 11:20:00,40.06,40.1,40.04,40.09,13500.0,40.06,40.1,40.04,40.09,13500.0
2021-08-02 11:25:00,40.08,40.1,40.07,40.07,18000.0,40.08,40.1,40.07,40.07,18000.0
2021-08-02 11:30:00,40.09,40.1,40.07,40.1,16500.0,40.09,40.1,40.07,40.1,16500.0
2021-08-02 11:35:00,40.08,40.09,40.06,40.08,33000.0,40.08,40.09,40.06,40.08,33000.0
2021-08-02 11:40:00,40.09,40.09,40.08,40.08,12000.0,40.09,40.09,40.08,40.08,12000.0
2021-08-02 11:45:00,40.1,40.12,40.09,40.1,16500.0,40.1,40.12,40.09,40.1,16500.0
2021-08-02 11:50:00,40.09,40.09,40.06,40.06,18000.0,40.09,40.09,40.06,40.06,18000.0
2021-08-02 11:55:00,40.05,40.06,40.03,40.03,18000.0,40.05,40.06,40.03,40.03,18000.0
2021-08-02 12:00:00,40.03,40.04,39.94,39.95,27000.0,40.03,40.04,39.94,39.95,27000.0
2021-08-02 12:05:00,39.96,39.96,39.94,39.94,9000.0,39.96,39.96,39.94,39.94,9000.0
2021-08-02 12:10:00,39.94,39.95,39.92,39.95,93120.0,39.94,39.95,39.92,39.95,93120.0
2021-08-02 12:15:00,39.94,39.95,39.92,39.93,18510.0,39.94,39.95,39.92,39.93,18510.0
2021-08-02 12:20:00,39.93,39.94,39.92,39.93,9000.0,39.93,39.94,39.92,39.93,9000.0
2021-08-02 12:25:00,39.94,39.94,39.93,39.93,9210.0,39.94,39.94,39.93,39.93,9210.0
2021-08-02 12:30:00,39.93,40.0,39.93,39.98,123000.0,39.93,40.0,39.93,39.98,123000.0
2021-08-02 12:35:00,39.98,40.0,39.97,39.99,34500.0,39.98,40.0,39.97,39.99,34500.0
2021-08-02 12:40:00,39.98,39.98,39.94,39.95,49500.0,39.98,39.98,39.94,39.95,49500.0
2021-08-02 12:45:00,39.95,39.95,39.92,39.92,19800.0,39.95,39.95,39.92,39.92,19800.0
2021-08-02 12:50:00,39.91,39.94,39.91,39.94,30750.0,39.91,39.94,39.91,39.94,30750.0
2021-08-02 12:55:00,39.93,39.93,39.9,39.9,12000.0,39.93,39.93,39.9,39.9,12000.0
2021-08-02 13:00:00,39.92,39.93,39.92,39.93,10500.0,39.92,39.93,39.92,39.93,10500.0
2021-08-02 13:05:00,39.93,39.94,39.92,39.92,16500.0,39.93,39.94,39.92,39.92,16500.0
2021-08-02 13:10:00,39.92,39.94,39.92,39.94,31275.0,39.92,39.94,39.92,39.94,31275.0
2021-08-02 13:15:00,39.92,39.94,39.92,39.93,16470.0,39.92,39.94,39.92,39.93,16470.0
2021-08-02 13:20:00,39.93,39.93,39.92,39.92,27000.0,39.93,39.93,39.92,39.92,27000.0
2021-08-02 13:25:00,39.92,39.92,39.89,39.9,43500.0,39.92,39.92,39.89,39.9,43500.0
2021-08-02 13:30:00,39.91,39.92,39.87,39.87,34500.0,39.91,39.92,39.87,39.87,34500.0
2021-08-02 13:35:00,39.86,39.88,39.86,39.86,27000.0,39.86,39.88,39.86,39.86,27000.0
2021-08-02 13:40:00,39.87,39.87,39.86,39.87,33000.0,39.87,39.87,39.86,39.87,33000.0
2021-08-02 13:45:00,39.87,39.89,39.85,39.87,30780.0,39.87,39.89,39.85,39.87,30780.0
2021-08-02 13:50:00,39.86,39.9,39.86,39.9,26025.0,39.86,39.9,39.86,39.9,26025.0
2021-08-02 13:55:00,39.9,39.91,39.88,39.91,10500.0,39.9,39.91,39.88,39.91,10500.0
2021-08-02 14:00:00,39.9,39.9,39.87,39.89,35400.0,39.9,39.9,39.87,39.89,35400.0
2021-08-02 14:05:00,39.91,39.92,39.9,39.91,15000.0,39.91,39.92,39.9,39.91,15000.0
2021-08-02 14:10:00,39.91,39.95,39.91,39.95,66690.0,39.91,39.95,39.91,39.95,66690.0
2021-08-02 14:15:00,39.97,39.97,39.9,39.9,28500.0,39.97,39.97,39.9,39.9,28500.0
2021-08-02 14:20:00,39.89,39.89,39.87,39.89,35925.0,39.89,39.89,39.87,39.89,35925.0
2021-08-02 14:25:00,39.87,39.88,39.87,39.87,24000.0,39.87,39.88,39.87,39.87,24000.0
2021-08-02 14:30:00,39.86,39.93,39.85,39.92,45015.0,39.86,39.93,39.85,39.92,45015.0
2021-08-02 14:35:00,39.94,39.94,39.92,39.93,30000.0,39.94,39.94,39.92,39.93,30000.0
2021-08-02 14:40:00,39.93,39.97,39.91,39.97,49410.0,39.93,39.97,39.91,39.97,49410.0
2021-08-02 14:45:00,39.96,39.96,39.92,39.94,21000.0,39.96,39.96,39.92,39.94,21000.0
2021-08-02 14:50:00,39.93,39.94,39.91,39.91,44415.0,39.93,39.94,39.91,39.91,44415.0
2021-08-02 14:55:00,39.92,39.92,39.9,39.92,21000.0,39.92,39.92,39.9,39.92,21000.0
2021-08-02 15:00:00,39.91,40.01,39.91,40.01,59700.0,39.91,40.01,39.91,40.01,59700.0
2021-08-02 15:05:00,40.0,40.0,39.99,39.99,16500.0,40.0,40.0,39.99,39.99,16500.0
2021-08-02 15:10:00,39.99,40.02,39.98,39.99,43605.0,39.99,40.02,39.98,39.99,43605.0
2021-08-02 15:15:00,40.0,40.08,40.0,40.08,33360.0,40.0,40.08,40.0,40.08,33360.0
2021-08-02 15:20:00,40.09,40.1,40.05,40.05,76710.0,40.09,40.1,40.05,40.05,76710.0
2021-08-02 15:25:00,40.04,40.09,40.02,40.06,78000.0,40.04,40.09,40.02,40.06,78000.0
2021-08-02 15:30:00,40.08,40.08,40.03,40.06,105495.0,40.08,40.08,40.03,40.06,105495.0
2021-08-02 15:35:00,40.05,40.08,40.05,40.06,72315.0,40.05,40.08,40.05,40.06,72315.0
2021-08-02 15:40:00,40.06,40.07,40.03,40.04,109095.0,40.06,40.07,40.03,40.04,109095.0
2021-08-02 15:45:00,40.03,40.05,40.0,40.0,116445.0,40.03,40.05,40.0,40.0,116445.0
2021-08-02 15:50:00,40.01,40.11,40.0,40.06,232890.0,40.01,40.11,40.0,40.06,232890.0
2021-08-02 15:55:00,40.06,40.09,40.01,40.07,519990.0,40.06,40.09,40.01,40.07,519990.0
2021-08-03 09:30:00,40.2,40.35,40.2,40.31,66555.0,40.2,40.35,40.2,40.31,66555.0
2021-08-03 09:35:00,40.35,40.41,40.35,40.36,32265.0,40.35,40.41,40.35,40.36,32265.0
2021-08-03 09:40:00,40.36,40.37,40.25,40.29,48210.0,40.36,40.37,40.25,40.29,48210.0
2021-08-03 09:45:00,40.33,40.4,40.3,40.4,39000.0,40.33,40.4,40.3,40.4,39000.0
2021-08-03 09:50:00,40.39,40.49,40.39,40.47,33000.0,40.39,40.49,40.39,40.47,33000.0
2021-08-03 09:55:00,40.44,40.44,40.36,40.36,27240.0,40.44,40.44,40.36,40.36,27240.0
2021-08-03 10:00:00,40.45,40.63,40.45,40.58,40650.0,40.45,40.63,40.45,40.58,40650.0
2021-08-03 10:05:00,40.56,40.58,40.56,40.58,3750.0,40.56,40.58,40.56,40.58,3750.0
2021-08-03 10:10:00,40.59,40.62,40.54,40.6,79500.0,40.59,40.62,40.54,40.6,79500.0
2021-08-03 10:15:00,40.6,40.66,40.57,40.63,39180.0,40.6,40.66,40.57,40.63,39180.0
2021-08-03 10:20:00,40.66,40.73,40.63,40.73,64500.0,40.66,40.73,40.63,40.73,64500.0
2021-08-03 10:25:00,40.74,40.82,40.74,40.76,53250.0,40.74,40.82,40.74,40.76,53250.0
2021-08-03 10:30:00,40.76,40.83,40.73,40.83,22500.0,40.76,40.83,40.73,40.83,22500.0
2021-08-03 10:35:00,40.85,40.89,40.8,40.89,36000.0,40.85,40.89,40.8,40.89,36000.0
2021-08-03 10:40:00,40.89,40.96,40.89,40.95,22500.0,40.89,40.96,40.89,40.95,22500.0
2021-08-03 10:45:00,40.95,41.0,40.94,40.97,64950.0,40.95,41.0,40.94,40.97,64950.0
2021-08-03 10:50:00,40.98,41.0,40.95,40.96,94950.0,40.98,41.0,40.95,40.96,94950.0
2021-08-03 10:55:00,40.96,40.96,40.88,40.88,130890.0,40.96,40.96,40.88,40.88,130890.0
2021-08-03 11:00:00,40.87,40.87,40.82,40.82,39855.0,40.87,40.87,40.82,40.82,39855.0
2021-08-03 11:05:00,40.82,40.83,40.78,40.83,17385.0,40.82,40.83,40.78,40.83,17385.0
2021-08-03 11:10:00,40.84,40.96,40.83,40.92,19350.0,40.84,40.96,40.83,40.92,19350.0
2021-08-03 11:15:00,40.97,41.02,40.97,40.97,45120.0,40.97,41.02,40.97,40.97,45120.0
2021-08-03 11:20:00,40.94,40.96,40.93,40.94,12540.0,40.94,40.96,40.93,40.94,12540.0
2021-08-03 11:25:00,40.95,40.97,40.94,40.97,18000.0,40.95,40.97,40.94,40.97,18000.0
2021-08-03 11:30:00,40.97,41.04,40.97,41.02,155250.0,40.97,41.04,40.97,41.02,155250.0
2021-08-03 11:35:00,41.04,41.05,41.0,41.0,31785.0,41.04,41.05,41.0,41.0,31785.0
2021-08-03 11:40:00,40.99,41.15,40.99,41.1,48780.0,40.99,41.15,40.99,41.1,48780.0
2021-08-03 11:45:00,41.13,41.13,41.0,41.0,121890.0,41.13,41.13,41.0,41.0,121890.0
2021-08-03 11:50:00,40.98,41.03,40.98,41.02,29310.0,40.98,41.03,40.98,41.02,29310.0
2021-08-03 11:55:00,41.05,41.09,41.05,41.09,5250.0,41.05,41.09,41.05,41.09,5250.0
2021-08-03 12:00:00,41.09,41.09,41.03,41.07,22500.0,41.09,41.09,41.03,41.07,22500.0
2021-08-03 12:05:00,41.05,41.05,40.93,41.01,53805.0,41.05,41.05,40.93,41.01,53805.0
2021-08-03 12:10:00,41.01,41.01,41.01,41.01,1500.0,41.01,41.01,41.01,41.01,1500.0
2021-08-03 12:15:00,41.05,41.06,40.99,41.0,26925.0,41.05,41.06,40.99,41.0,26925.0
2021-08-03 12:20:00,41.0,41.01,40.98,41.0,39750.0,41.0,41.01,40.98,41.0,39750.0
2021-08-03 12:25:00,41.02,41.06,41.01,41.06,9360.0,41.02,41.06,41.01,41.06,9360.0
2021-08-03 12:30:00,41.02,41.05,41.02,41.03,10500.0,41.02,41.05,41.02,41.03,10500.0
2021-08-03 12:35:00,41.03,41.03,40.99,41.01,51360.0,41.03,41.03,40.99,41.01,51360.0
2021-08-03 12:40:00,41.03,41.05,41.02,41.02,61710.0,41.03,41.05,41.02,41.02,61710.0
2021-08-03 12:45:00,41.03,41.03,41.0,41.0,129000.0,41.03,41.03,41.0,41.0,129000.0
2021-08-03 12:50:00,41.0,41.02,40.99,41.0,163500.0,41.0,41.02,40.99,41.0,163500.0
2021-08-03 12:55:00,41.01,41.01,40.98,40.98,9000.0,41.01,41.01,40.98,40.98,9000.0
2021-08-03 13:00:00,41.0,41.01,41.0,41.01,4500.0,41.0,41.01,41.0,41.01,4500.0
2021-08-03 13:05:00,41.01,41.01,41.0,41.01,9195.0,41.01,41.01,41.0,41.01,9195.0
2021-08-03 13:10:00,41.01,41.01,40.99,40.99,18120.0,41.01,41.01,40.99,40.99,18120.0
2021-08-03 13:15:00,41.0,41.03,41.0,41.01,36000.0,41.0,41.03,41.0,41.01,36000.0
2021-08-03 13:20:00,41.01,41.06,41.01,41.05,70215.0,41.01,41.06,41.01,41.05,70215.0
2021-08-03 13:25:00,41.05,41.09,41.04,41.04,33000.0,41.05,41.09,41.04,41.04,33000.0
2021-08-03 13:30:00,41.08,41.08,41.01,41.03,19500.0,41.08,41.08,41.01,41.03,19500.0
2021-08-03 13:35:00,41.05,41.05,40.98,41.0,31635.0,41.05,41.05,40.98,41.0,31635.0
2021-08-03 13:40:00,41.0,41.0,40.98,41.0,16500.0,41.0,41.0,40.98,41.0,16500.0
2021-08-03 13:45:00,40.97,41.0,40.97,40.97,24390.0,40.97,41.0,40.97,40.97,24390.0
2021-08-03 13:50:00,40.99,41.02,40.99,40.99,40650.0,40.99,41.02,40.99,40.99,40650.0
2021-08-03 13:55:00,41.01,41.02,40.98,40.98,21060.0,41.01,41.02,40.98,40.98,21060.0
2021-08-03 14:00:00,41.0,41.0,40.98,40.99,10200.0,41.0,41.0,40.98,40.99,10200.0
2021-08-03 14:05:00,41.01,41.03,41.0,41.02,68970.0,41.01,41.03,41.0,41.02,68970.0
2021-08-03 14:10:00,41.03,41.03,41.01,41.01,10500.0,41.03,41.03,41.01,41.01,10500.0
2021-08-03 14:15:00,41.01,41.01,41.01,41.01,0.0,41.01,41.01,41.01,41.01,0.0
2021-08-03 14:20:00,41.02,41.06,40.99,41.0,74535.0,41.02,41.06,40.99,41.0,74535.0
2021-08-03 14:25:00,41.03,41.05,41.03,41.03,16500.0,41.03,41.05,41.03,41.03,16500.0
2021-08-03 14:30:00,41.05,41.05,41.0,41.0,22500.0,41.05,41.05,41.0,41.0,22500.0
2021-08-03 14:35:00,41.01,41.02,41.0,41.01,30375.0,41.01,41.02,41.0,41.01,30375.0
2021-08-03 14:40:00,41.01,41.03,41.0,41.02,109485.0,41.01,41.03,41.0,41.02,109485.0
2021-08-03 14:45:00,41.02,41.02,41.01,41.01,79455.0,41.02,41.02,41.01,41.01,79455.0
2021-08-03 14:50:00,41.02,41.02,41.0,41.01,77040.0,41.02,41.02,41.0,41.01,77040.0
2021-08-03 14:55:00,41.04,41.05,40.98,40.99,50880.0,41.04,41.05,40.98,40.99,50880.0
2021-08-03 15:00:00,41.0,41.0,40.97,40.98,6000.0,41.0,41.0,40.97,40.98,6000.0
2021-08-03 15:05:00,41.0,41.0,40.96,40.96,19500.0,41.0,41.0,40.96,40.96,19500.0
2021-08-03 15:10:00,40.96,40.96,40.94,40.95,15000.0,40.96,40.96,40.94,40.95,15000.0
2021-08-03 15:15:00,40.93,40.93,40.87,40.9,9030.0,40.93,40.93,40.87,40.9,9030.0
2021-08-03 15:20:00,40.91,40.96,40.91,40.96,15000.0,40.91,40.96,40.91,40.96,15000.0
2021-08-03 15:25:00,40.96,40.97,40.92,40.93,25500.0,40.96,40.97,40.92,40.93,25500.0
2021-08-03 15:30:00,40.93,40.93,40.84,40.9,56100.0,40.93,40.93,40.84,40.9,56100.0
2021-08-03 15:35:00,40.89,40.89,40.85,40.88,40365.0,40.89,40.89,40.85,40.88,40365.0
2021-08-03 15:40:00,40.88,40.89,40.87,40.88,22500.0,40.88,40.89,40.87,40.88,22500.0
2021-08-03 15:45:00,40.88,40.88,40.84,40.84,51000.0,40.88,40.88,40.84,40.84,51000.0
2021-08-03 15:50:00,40.83,40.83,40.71,40.79,219360.0,40.83,40.83,40.71,40.79,219360.0
2021-08-03 15:55:00,40.79,40.85,40.74,40.85,394380.0,40.79,40.85,40.74,40.85,394380.0
2021-08-04 09:30:00,40.76,40.89,40.73,40.87,72195.0,40.76,40.89,40.73,40.87,72195.0
2021-08-04 09:35:00,40.81,40.82,40.68,40.69,16500.0,40.81,40.82,40.68,40.69,16500.0
2021-08-04 09:40:00,40.61,40.66,40.61,40.61,18060.0,40.61,40.66,40.61,40.61,18060.0
2021-08-04 09:45:00,40.57,40.57,40.57,40.57,4500.0,40.57,40.57,40.57,40.57,4500.0
2021-08-04 09:50:00,40.62,40.63,40.62,40.63,7500.0,40.62,40.63,40.62,40.63,7500.0
2021-08-04 09:55:00,40.65,40.65,40.61,40.61,16620.0,40.65,40.65,40.61,40.61,16620.0
2021-08-04 10:00:00,40.54,40.59,40.54,40.59,18000.0,40.54,40.59,40.54,40.59,18000.0
2021-08-04 10:05:00,40.59,40.59,40.58,40.58,6000.0,40.59,40.59,40.58,40.58,6000.0
2021-08-04 10:10:00,40.56,40.56,40.53,40.56,9000.0,40.56,40.56,40.53,40.56,9000.0
2021-08-04 10:15:00,40.51,40.51,40.46,40.47,16500.0,40.51,40.51,40.46,40.47,16500.0
2021-08-04 10:20:00,40.48,40.5,40.46,40.5,10500.0,40.48,40.5,40.46,40.5,10500.0
2021-08-04 10:25:00,40.46,40.49,40.43,40.49,15525.0,40.46,40.49,40.43,40.49,15525.0
2021-08-04 10:30:00,40.46,40.47,40.41,40.41,43020.0,40.46,40.47,40.41,40.41,43020.0
2021-08-04 10:35:00,40.41,40.45,40.39,40.45,15225.0,40.41,40.45,40.39,40.45,15225.0
2021-08-04 10:40:00,40.47,40.47,40.42,40.44,15000.0,40.47,40.47,40.42,40.44,15000.0
2021-08-04 10:45:00,40.41,40.41,40.38,40.39,9000.0,40.41,40.41,40.38,40.39,9000.0
2021-08-04 10:50:00,40.39,40.41,40.37,40.39,12000.0,40.39,40.41,40.37,40.39,12000.0
2021-08-04 10:55:00,40.38,40.44,40.35,40.35,27000.0,40.38,40.44,40.35,40.35,27000.0
2021-08-04 11:00:00,40.35,40.35,40.26,40.31,33000.0,40.35,40.35,40.26,40.31,33000.0
2021-08-04 11:05:00,40.31,40.39,40.28,40.37,39435.0,40.31,40.39,40.28,40.37,39435.0
2021-08-04 11:10:00,40.37,40.38,40.35,40.38,7500.0,40.37,40.38,40.35,40.38,7500.0
2021-08-04 11:15:00,40.39,40.39,40.36,40.36,27000.0,40.39,40.39,40.36,40.36,27000.0
2021-08-04 11:20:00,40.33,40.33,40.28,40.28,16500.0,40.33,40.33,40.28,40.28,16500.0
2021-08-04 11:25:00,40.27,40.27,40.22,40.22,13500.0,40.27,40.27,40.22,40.22,13500.0
2021-08-04 11:30:00,40.22,40.22,40.2,40.22,12000.0,40.22,40.22,40.2,40.22,12000.0
2021-08-04 11:35:00,40.24,40.25,40.21,40.21,19500.0,40.24,40.25,40.21,40.21,19500.0
2021-08-04 11:40:00,40.21,40.25,40.19,40.25,31500.0,40.21,40.25,40.19,40.25,31500.0
2021-08-04 11:45:00,40.27,40.33,40.26,40.33,18000.0,40.27,40.33,40.26,40.33,18000.0
2021-08-04 11:50:00,40.35,40.35,40.32,40.32,13500.0,40.35,40.35,40.32,40.32,13500.0
2021-08-04 11:55:00,40.33,40.38,40.33,40.38,34500.0,40.33,40.38,40.33,40.38,34500.0
2021-08-04 12:00:00,40.39,40.42,40.39,40.42,12735.0,40.39,40.42,40.39,40.42,12735.0
2021-08-04 12:05:00,40.42,40.45,40.42,40.45,42450.0,40.42,40.45,40.42,40.45,42450.0
2021-08-04 12:10:00,40.45,40.45,40.35,40.36,51450.0,40.45,40.45,40.35,40.36,51450.0
2021-08-04 12:15:00,40.36,40.39,40.35,40.35,19665.0,40.36,40.39,40.35,40.35,19665.0
2021-08-04 12:20:00,40.37,40.38,40.36,40.36,13560.0,40.37,40.38,40.36,40.36,13560.0
2021-08-04 12:25:00,40.35,40.35,40.23,40.28,39000.0,40.35,40.35,40.23,40.28,39000.0
2021-08-04 12:30:00,40.29,40.32,40.29,40.29,18000.0,40.29,40.32,40.29,40.29,18000.0
2021-08-04 12:35:00,40.32,40.36,40.32,40.36,7665.0,40.32,40.36,40.32,40.36,7665.0
2021-08-04 12:40:00,40.38,40.39,40.34,40.38,22500.0,40.38,40.39,40.34,40.38,22500.0
2021-08-04 12:45:00,40.37,40.37,40.35,40.35,6000.0,40.37,40.37,40.35,40.35,6000.0
2021-08-04 12:50:00,40.4,40.42,40.37,40.38,25875.0,40.4,40.42,40.37,40.38,25875.0
2021-08-04 12:55:00,40.41,40.41,40.37,40.37,24000.0,40.41,40.41,40.37,40.37,24000.0
2021-08-04 13:00:00,40.38,40.41,40.38,40.41,8010.0,40.38,40.41,40.38,40.41,8010.0
2021-08-04 13:05:00,40.41,40.48,40.41,40.48,16500.0,40.41,40.48,40.41,40.48,16500.0
2021-08-04 13:10:00,40.47,40.48,40.45,40.48,18000.0,40.47,40.48,40.45,40.48,18000.0
2021-08-04 13:15:00,40.46,40.46,40.44,40.44,12000.0,40.46,40.46,40.44,40.44,12000.0
2021-08-04 13:20:00,40.45,40.54,40.45,40.54,19800.0,40.45,40.54,40.45,40.54,19800.0
2021-08-04 13:25:00,40.55,40.55,40.49,40.49,30000.0,40.55,40.55,40.49,40.49,30000.0
2021-08-04 13:30:00,40.49,40.51,40.49,40.5,6000.0,40.49,40.51,40.49,40.5,6000.0
2021-08-04 13:35:00,40.49,40.5,40.49,40.5,3000.0,40.49,40.5,40.49,40.5,3000.0
2021-08-04 13:40:00,40.5,40.51,40.48,40.48,22740.0,40.5,40.51,40.48,40.48,22740.0
2021-08-04 13:45:00,40.48,40.48,40.44,40.45,15000.0,40.48,40.48,40.44,40.45,15000.0
2021-08-04 13:50:00,40.46,40.48,40.45,40.48,14595.0,40.46,40.48,40.45,40.48,14595.0
2021-08-04 13:55:00,40.48,40.49,40.47,40.48,9495.0,40.48,40.49,40.47,40.48,9495.0
2021-08-04 14:00:00,40.5,40.51,40.47,40.51,12210.0,40.5,40.51,40.47,40.51,12210.0
2021-08-04 14:05:00,40.51,40.51,40.5,40.5,3000.0,40.51,40.51,40.5,40.5,3000.0
2021-08-04 14:10:00,40.52,40.53,40.51,40.51,25500.0,40.52,40.53,40.51,40.51,25500.0
2021-08-04 14:15:00,40.52,40.53,40.52,40.52,9000.0,40.52,40.53,40.52,40.52,9000.0
2021-08-04 14:20:00,40.52,40.56,40.52,40.56,12000.0,40.52,40.56,40.52,40.56,12000.0
2021-08-04 14:25:00,40.55,40.56,40.54,40.56,28500.0,40.55,40.56,40.54,40.56,28500.0
2021-08-04 14:30:00,40.55,40.56,40.53,40.56,15585.0,40.55,40.56,40.53,40.56,15585.0
2021-08-04 14:35:00,40.55,40.55,40.54,40.54,18000.0,40.55,40.55,40.54,40.54,18000.0
2021-08-04 14:40:00,40.55,40.57,40.55,40.55,22845.0,40.55,40.57,40.55,40.55,22845.0
2021-08-04 14:45:00,40.55,40.55,40.53,40.53,15540.0,40.55,40.55,40.53,40.53,15540.0
2021-08-04 14:50:00,40.54,40.55,40.53,40.54,9000.0,40.54,40.55,40.53,40.54,9000.0
2021-08-04 14:55:00,40.54,40.55,40.5,40.53,21000.0,40.54,40.55,40.5,40.53,21000.0
2021-08-04 15:00:00,40.53,40.54,40.5,40.5,17475.0,40.53,40.54,40.5,40.5,17475.0
2021-08-04 15:05:00,40.51,40.55,40.51,40.55,21120.0,40.51,40.55,40.51,40.55,21120.0
2021-08-04 15:10:00,40.55,40.55,40.51,40.51,18000.0,40.55,40.55,40.51,40.51,18000.0
2021-08-04 15:15:00,40.51,40.51,40.48,40.49,20385.0,40.51,40.51,40.48,40.49,20385.0
2021-08-04 15:20:00,40.49,40.53,40.49,40.53,13305.0,40.49,40.53,40.49,40.53,13305.0
2021-08-04 15:25:00,40.51,40.51,40.49,40.5,21000.0,40.51,40.51,40.49,40.5,21000.0
2021-08-04 15:30:00,40.51,40.51,40.47,40.47,18885.0,40.51,40.51,40.47,40.47,18885.0
2021-08-04 15:35:00,40.46,40.46,40.44,40.44,26850.0,40.46,40.46,40.44,40.44,26850.0
2021-08-04 15:40:00,40.46,40.47,40.44,40.47,36990.0,40.46,40.47,40.44,40.47,36990.0
2021-08-04 15:45:00,40.48,40.51,40.47,40.51,56475.0,40.48,40.51,40.47,40.51,56475.0
2021-08-04 15:50:00,40.51,40.53,40.43,40.43,59850.0,40.51,40.53,40.43,40.43,59850.0
2021-08-04 15:55:00,40.4,40.41,40.36,40.36,232125.0,40.4,40.41,40.36,40.36,232125.0
2021-08-05 09:30:00,40.45,40.63,40.45,40.63,70005.0,40.45,40.63,40.45,40.63,70005.0
2021-08-05 09:35:00,40.55,40.55,40.52,40.55,19500.0,40.55,40.55,40.52,40.55,19500.0
2021-08-05 09:40:00,40.67,40.67,40.56,40.56,17115.0,40.67,40.67,40.56,40.56,17115.0
2021-08-05 09:45:00,40.56,40.56,40.56,40.56,4500.0,40.56,40.56,40.56,40.56,4500.0
2021-08-05 09:50:00,40.61,40.66,40.59,40.65,20445.0,40.61,40.66,40.59,40.65,20445.0
2021-08-05 09:55:00,40.67,40.71,40.63,40.63,4500.0,40.67,40.71,40.63,40.63,4500.0
2021-08-05 10:00:00,40.74,40.78,40.61,40.64,29400.0,40.74,40.78,40.61,40.64,29400.0
2021-08-05 10:05:00,40.68,40.68,40.67,40.67,6180.0,40.68,40.68,40.67,40.67,6180.0
2021-08-05 10:10:00,40.69,40.69,40.64,40.64,16620.0,40.69,40.69,40.64,40.64,16620.0
2021-08-05 10:15:00,40.62,40.62,40.54,40.55,36750.0,40.62,40.62,40.54,40.55,36750.0
2021-08-05 10:20:00,40.55,40.55,40.51,40.51,15000.0,40.55,40.55,40.51,40.51,15000.0
2021-08-05 10:25:00,40.55,40.55,40.42,40.42,12000.0,40.55,40.55,40.42,40.42,12000.0
2021-08-05 10:30:00,40.38,40.38,40.38,40.38,1500.0,40.38,40.38,40.38,40.38,1500.0
2021-08-05 10:35:00,40.34,40.34,40.32,40.32,11400.0,40.34,40.34,40.32,40.32,11400.0
2021-08-05 10:40:00,40.32,40.34,40.3,40.33,38535.0,40.32,40.34,40.3,40.33,38535.0
2021-08-05 10:45:00,40.35,40.4,40.35,40.39,11295.0,40.35,40.4,40.35,40.39,11295.0
2021-08-05 10:50:00,40.42,40.44,40.42,40.44,4500.0,40.42,40.44,40.42,40.44,4500.0
2021-08-05 10:55:00,40.49,40.49,40.45,40.45,9000.0,40.49,40.49,40.45,40.45,9000.0
2021-08-05 11:00:00,40.44,40.44,40.36,40.41,21870.0,40.44,40.44,40.36,40.41,21870.0
2021-08-05 11:05:00,40.39,40.39,40.38,40.39,6000.0,40.39,40.39,40.38,40.39,6000.0
2021-08-05 11:10:00,40.33,40.36,40.26,40.27,39570.0,40.33,40.36,40.26,40.27,39570.0
2021-08-05 11:15:00,40.29,40.31,40.28,40.28,12000.0,40.29,40.31,40.28,40.28,12000.0
2021-08-05 11:20:00,40.23,40.24,40.23,40.24,3570.0,40.23,40.24,40.23,40.24,3570.0
2021-08-05 11:25:00,40.21,40.21,40.21,40.21,6000.0,40.21,40.21,40.21,40.21,6000.0
2021-08-05 11:30:00,40.2,40.2,40.12,40.17,36120.0,40.2,40.2,40.12,40.17,36120.0
2021-08-05 11:35:00,40.15,40.15,40.13,40.13,10500.0,40.15,40.15,40.13,40.13,10500.0
2021-08-05 11:40:00,40.16,40.16,40.15,40.15,12000.0,40.16,40.16,40.15,40.15,12000.0
2021-08-05 11:45:00,40.13,40.14,40.13,40.14,16035.0,40.13,40.14,40.13,40.14,16035.0
2021-08-05 11:50:00,40.14,40.17,40.14,40.15,22500.0,40.14,40.17,40.14,40.15,22500.0
2021-08-05 11:55:00,40.17,40.17,40.15,40.16,9000.0,40.17,40.17,40.15,40.16,9000.0
2021-08-05 12:00:00,40.14,40.16,40.13,40.16,12825.0,40.14,40.16,40.13,40.16,12825.0
2021-08-05 12:05:00,40.19,40.23,40.19,40.23,7590.0,40.19,40.23,40.19,40.23,7590.0
2021-08-05 12:10:00,40.21,40.21,40.19,40.21,15000.0,40.21,40.21,40.19,40.21,15000.0
2021-08-05 12:15:00,40.2,40.2,40.18,40.18,22545.0,40.2,40.2,40.18,40.18,22545.0
2021-08-05 12:20:00,40.2,40.2,40.19,40.19,6315.0,40.2,40.2,40.19,40.19,6315.0
2021-08-05 12:25:00,40.19,40.19,40.18,40.18,7560.0,40.19,40.19,40.18,40.18,7560.0
2021-08-05 12:30:00,40.17,40.17,40.12,40.12,3000.0,40.17,40.17,40.12,40.12,3000.0
2021-08-05 12:35:00,40.15,40.15,40.12,40.14,25470.0,40.15,40.15,40.12,40.14,25470.0
2021-08-05 12:40:00,40.12,40.14,40.11,40.12,23925.0,40.12,40.14,40.11,40.12,23925.0
2021-08-05 12:45:00,40.15,40.16,40.15,40.16,15000.0,40.15,40.16,40.15,40.16,15000.0
2021-08-05 12:50:00,40.16,40.16,40.16,40.16,0.0,40.16,40.16,40.16,40.16,0.0
2021-08-05 12:55:00,40.14,40.17,40.14,40.15,7500.0,40.14,40.17,40.14,40.15,7500.0
2021-08-05 13:00:00,40.14,40.17,40.14,40.17,6180.0,40.14,40.17,40.14,40.17,6180.0
2021-08-05 13:05:00,40.17,40.17,40.16,40.16,3390.0,40.17,40.17,40.16,40.16,3390.0
2021-08-05 13:10:00,40.17,40.18,40.16,40.18,6000.0,40.17,40.18,40.16,40.18,6000.0
2021-08-05 13:15:00,40.18,40.18,40.17,40.18,12360.0,40.18,40.18,40.17,40.18,12360.0
2021-08-05 13:20:00,40.2,40.24,40.2,40.23,7500.0,40.2,40.24,40.2,40.23,7500.0
2021-08-05 13:25:00,40.22,40.23,40.21,40.21,10500.0,40.22,40.23,40.21,40.21,10500.0
2021-08-05 13:30:00,40.22,40.24,40.21,40.21,49740.0,40.22,40.24,40.21,40.21,49740.0
2021-08-05 13:35:00,40.21,40.21,40.16,40.18,43740.0,40.21,40.21,40.16,40.18,43740.0
2021-08-05 13:40:00,40.18,40.18,40.18,40.18,0.0,40.18,40.18,40.18,40.18,0.0
2021-08-05 13:45:00,40.18,40.19,40.17,40.17,31725.0,40.18,40.19,40.17,40.17,31725.0
2021-08-05 13:50:00,40.16,40.16,40.15,40.16,22815.0,40.16,40.16,40.15,40.16,22815.0
2021-08-05 13:55:00,40.16,40.16,40.15,40.16,24495.0,40.16,40.16,40.15,40.16,24495.0
2021-08-05 14:00:00,40.16,40.16,40.14,40.14,35505.0,40.16,40.16,40.14,40.14,35505.0
2021-08-05 14:05:00,40.14,40.14,40.13,40.13,14085.0,40.14,40.14,40.13,40.13,14085.0
2021-08-05 14:10:00,40.13,40.13,40.1,40.11,30000.0,40.13,40.13,40.1,40.11,30000.0
2021-08-05 14:15:00,40.1,40.13,40.1,40.12,27165.0,40.1,40.13,40.1,40.12,27165.0
2021-08-05 14:20:00,40.14,40.14,40.14,40.14,3000.0,40.14,40.14,40.14,40.14,3000.0
2021-08-05 14:25:00,40.15,40.16,40.15,40.16,3000.0,40.15,40.16,40.15,40.16,3000.0
2021-08-05 14:30:00,40.16,40.16,40.15,40.16,13005.0,40.16,40.16,40.15,40.16,13005.0
2021-08-05 14:35:00,40.15,40.15,40.13,40.15,13605.0,40.15,40.15,40.13,40.15,13605.0
2021-08-05 14:40:00,40.16,40.18,40.16,40.17,16830.0,40.16,40.18,40.16,40.17,16830.0
2021-08-05 14:45:00,40.17,40.19,40.16,40.19,19500.0,40.17,40.19,40.16,40.19,19500.0
2021-08-05 14:50:00,40.2,40.2,40.19,40.19,10500.0,40.2,40.2,40.19,40.19,10500.0
2021-08-05 14:55:00,40.2,40.22,40.2,40.22,6525.0,40.2,40.22,40.2,40.22,6525.0
2021-08-05 15:00:00,40.29,40.29,40.29,40.29,1500.0,40.29,40.29,40.29,40.29,1500.0
2021-08-05 15:05:00,40.29,40.31,40.28,40.29,28500.0,40.29,40.31,40.28,40.29,28500.0
2021-08-05 15:10:00,40.28,40.3,40.27,40.3,14265.0,40.28,40.3,40.27,40.3,14265.0
2021-08-05 15:15:00,40.28,40.28,40.26,40.26,10500.0,40.28,40.28,40.26,40.26,10500.0
2021-08-05 15:20:00,40.27,40.27,40.24,40.24,28500.0,40.27,40.27,40.24,40.24,28500.0
2021-08-05 15:25:00,40.24,40.26,40.23,40.26,18000.0,40.24,40.26,40.23,40.26,18000.0
2021-08-05 15:30:00,40.25,40.31,40.25,40.31,32490.0,40.25,40.31,40.25,40.31,32490.0
2021-08-05 15:35:00,40.34,40.36,40.34,40.34,24255.0,40.34,40.36,40.34,40.34,24255.0
2021-08-05 15:40:00,40.34,40.35,40.33,40.33,59565.0,40.34,40.35,40.33,40.33,59565.0
2021-08-05 15:45:00,40.34,40.35,40.33,40.34,54810.0,40.34,40.35,40.33,40.34,54810.0
2021-08-05 15:50:00,40.35,40.39,40.31,40.37,124995.0,40.35,40.39,40.31,40.37,124995.0
2021-08-05 15:55:00,40.36,40.38,40.32,40.34,147120.0,40.36,40.38,40.32,40.34,147120.0
2021-08-06 09:30:00,40.23,40.59,40.21,40.49,114615.0,40.23,40.59,40.21,40.49,114615.0
2021-08-06 09:35:00,40.41,40.54,40.41,40.44,44160.0,40.41,40.54,40.41,40.44,44160.0
2021-08-06 09:40:00,40.47,40.48,40.29,40.34,36240.0,40.47,40.48,40.29,40.34,36240.0
2021-08-06 09:45:00,40.32,40.45,40.32,40.42,28665.0,40.32,40.45,40.32,40.42,28665.0
2021-08-06 09:50:00,40.41,40.41,40.25,40.25,34110.0,40.41,40.41,40.25,40.25,34110.0
2021-08-06 09:55:00,40.23,40.26,40.14,40.14,33000.0,40.23,40.26,40.14,40.14,33000.0
2021-08-06 10:00:00,40.15,40.17,40.07,40.17,57900.0,40.15,40.17,40.07,40.17,57900.0
2021-08-06 10:05:00,40.23,40.31,40.23,40.3,23070.0,40.23,40.31,40.23,40.3,23070.0
2021-08-06 10:10:00,40.26,40.26,40.18,40.18,13500.0,40.26,40.26,40.18,40.18,13500.0
2021-08-06 10:15:00,40.15,40.15,40.07,40.07,16500.0,40.15,40.15,40.07,40.07,16500.0
2021-08-06 10:20:00,40.07,40.15,40.07,40.15,86070.0,40.07,40.15,40.07,40.15,86070.0
2021-08-06 10:25:00,40.14,40.15,40.12,40.13,21000.0,40.14,40.15,40.12,40.13,21000.0
2021-08-06 10:30:00,40.13,40.19,40.1,40.19,15645.0,40.13,40.19,40.1,40.19,15645.0
2021-08-06 10:35:00,40.18,40.18,40.16,40.18,10650.0,40.18,40.18,40.16,40.18,10650.0
2021-08-06 10:40:00,40.19,40.19,40.12,40.12,12390.0,40.19,40.19,40.12,40.12,12390.0
2021-08-06 10:45:00,40.12,40.12,40.03,40.03,20430.0,40.12,40.12,40.03,40.03,20430.0
2021-08-06 10:50:00,40.01,40.09,40.0,40.09,24000.0,40.01,40.09,40.0,40.09,24000.0
2021-08-06 10:55:00,40.1,40.1,40.05,40.08,18855.0,40.1,40.1,40.05,40.08,18855.0
2021-08-06 11:00:00,40.09,40.12,40.09,40.12,10500.0,40.09,40.12,40.09,40.12,10500.0
2021-08-06 11:05:00,40.09,40.14,40.09,40.12,34470.0,40.09,40.14,40.09,40.12,34470.0
2021-08-06 11:10:00,40.11,40.11,40.04,40.04,39000.0,40.11,40.11,40.04,40.04,39000.0
2021-08-06 11:15:00,40.03,40.05,40.02,40.04,63870.0,40.03,40.05,40.02,40.04,63870.0
2021-08-06 11:20:00,40.06,40.07,40.03,40.04,27075.0,40.06,40.07,40.03,40.04,27075.0
2021-08-06 11:25:00,40.03,40.04,40.01,40.04,97365.0,40.03,40.04,40.01,40.04,97365.0
2021-08-06 11:30:00,40.03,40.09,40.03,40.08,24000.0,40.03,40.09,40.03,40.08,24000.0
2021-08-06 11:35:00,40.09,40.12,40.06,40.09,69795.0,40.09,40.12,40.06,40.09,69795.0
2021-08-06 11:40:00,40.09,40.12,40.09,40.12,10500.0,40.09,40.12,40.09,40.12,10500.0
2021-08-06 11:45:00,40.09,40.19,40.09,40.19,18000.0,40.09,40.19,40.09,40.19,18000.0
2021-08-06 11:50:00,40.15,40.17,40.15,40.15,15105.0,40.15,40.17,40.15,40.15,15105.0
2021-08-06 11:55:00,40.16,40.22,40.15,40.22,25890.0,40.16,40.22,40.15,40.22,25890.0
2021-08-06 12:00:00,40.24,40.25,40.16,40.19,22500.0,40.24,40.25,40.16,40.19,22500.0
2021-08-06 12:05:00,40.18,40.18,40.08,40.12,74475.0,40.18,40.18,40.08,40.12,74475.0
2021-08-06 12:10:00,40.12,40.12,40.1,40.1,10620.0,40.12,40.12,40.1,40.1,10620.0
2021-08-06 12:15:00,40.09,40.11,40.06,40.06,30000.0,40.09,40.11,40.06,40.06,30000.0
2021-08-06 12:20:00,40.06,40.07,40.02,40.03,19500.0,40.06,40.07,40.02,40.03,19500.0
2021-08-06 12:25:00,40.03,40.04,40.02,40.03,21000.0,40.03,40.04,40.02,40.03,21000.0
2021-08-06 12:30:00,40.02,40.06,40.01,40.06,100545.0,40.02,40.06,40.01,40.06,100545.0
2021-08-06 12:35:00,40.07,40.11,40.07,40.08,16860.0,40.07,40.11,40.07,40.08,16860.0
2021-08-06 12:40:00,40.07,40.11,40.07,40.11,6000.0,40.07,40.11,40.07,40.11,6000.0
2021-08-06 12:45:00,40.09,40.1,40.06,40.1,18000.0,40.09,40.1,40.06,40.1,18000.0
2021-08-06 12:50:00,40.09,40.1,40.03,40.04,27000.0,40.09,40.1,40.03,40.04,27000.0
2021-08-06 12:55:00,40.04,40.08,40.02,40.07,35070.0,40.04,40.08,40.02,40.07,35070.0
2021-08-06 13:00:00,40.11,40.17,40.11,40.17,16590.0,40.11,40.17,40.11,40.17,16590.0
2021-08-06 13:05:00,40.17,40.17,40.13,40.13,6000.0,40.17,40.17,40.13,40.13,6000.0
2021-08-06 13:10:00,40.13,40.17,40.12,40.16,37140.0,40.13,40.17,40.12,40.16,37140.0
2021-08-06 13:15:00,40.16,40.19,40.14,40.18,31500.0,40.16,40.19,40.14,40.18,31500.0
2021-08-06 13:20:00,40.2,40.25,40.2,40.25,15240.0,40.2,40.25,40.2,40.25,15240.0
2021-08-06 13:25:00,40.26,40.3,40.25,40.29,19665.0,40.26,40.3,40.25,40.29,19665.0
2021-08-06 13:30:00,40.29,40.3,40.27,40.3,51855.0,40.29,40.3,40.27,40.3,51855.0
2021-08-06 13:35:00,40.31,40.32,40.31,40.31,16500.0,40.31,40.32,40.31,40.31,16500.0
2021-08-06 13:40:00,40.33,40.37,40.33,40.36,37125.0,40.33,40.37,40.33,40.36,37125.0
2021-08-06 13:45:00,40.38,40.39,40.38,40.38,19875.0,40.38,40.39,40.38,40.38,19875.0
2021-08-06 13:50:00,40.37,40.39,40.36,40.38,42000.0,40.37,40.39,40.36,40.38,42000.0
2021-08-06 13:55:00,40.39,40.4,40.39,40.4,16500.0,40.39,40.4,40.39,40.4,16500.0
2021-08-06 14:00:00,40.41,40.41,40.38,40.39,18000.0,40.41,40.41,40.38,40.39,18000.0
2021-08-06 14:05:00,40.39,40.41,40.37,40.39,64590.0,40.39,40.41,40.37,40.39,64590.0
2021-08-06 14:10:00,40.39,40.39,40.37,40.38,16500.0,40.39,40.39,40.37,40.38,16500.0
2021-08-06 14:15:00,40.37,40.37,40.37,40.37,3000.0,40.37,40.37,40.37,40.37,3000.0
2021-08-06 14:20:00,40.37,40.37,40.32,40.33,83565.0,40.37,40.37,40.32,40.33,83565.0
2021-08-06 14:25:00,40.33,40.34,40.32,40.34,10500.0,40.33,40.34,40.32,40.34,10500.0
2021-08-06 14:30:00,40.34,40.35,40.33,40.33,12000.0,40.34,40.35,40.33,40.33,12000.0
2021-08-06 14:35:00,40.33,40.36,40.32,40.32,19500.0,40.33,40.36,40.32,40.32,19500.0
2021-08-06 14:40:00,40.32,40.35,40.32,40.34,29835.0,40.32,40.35,40.32,40.34,29835.0
2021-08-06 14:45:00,40.33,40.34,40.31,40.33,19530.0,40.33,40.34,40.31,40.33,19530.0
2021-08-06 14:50:00,40.33,40.34,40.33,40.34,7500.0,40.33,40.34,40.33,40.34,7500.0
2021-08-06 14:55:00,40.34,40.34,40.31,40.31,18000.0,40.34,40.34,40.31,40.31,18000.0
2021-08-06 15:00:00,40.3,40.3,40.24,40.24,59700.0,40.3,40.3,40.24,40.24,59700.0
2021-08-06 15:05:00,40.25,40.29,40.25,40.29,22740.0,40.25,40.29,40.25,40.29,22740.0
2021-08-06 15:10:00,40.28,40.28,40.27,40.27,4500.0,40.28,40.28,40.27,40.27,4500.0
2021-08-06 15:15:00,40.28,40.28,40.23,40.23,17085.0,40.28,40.28,40.23,40.23,17085.0
2021-08-06 15:20:00,40.22,40.23,40.19,40.22,64620.0,40.22,40.23,40.19,40.22,64620.0
2021-08-06 15:25:00,40.22,40.26,40.22,40.26,20355.0,40.22,40.26,40.22,40.26,20355.0
2021-08-06 15:30:00,40.27,40.27,40.25,40.27,68745.0,40.27,40.27,40.25,40.27,68745.0
2021-08-06 15:35:00,40.27,40.27,40.25,40.26,6000.0,40.27,40.27,40.25,40.26,6000.0
2021-08-06 15:40:00,40.25,40.27,40.18,40.19,48045.0,40.25,40.27,40.18,40.19,48045.0
2021-08-06 15:45:00,40.18,40.19,40.14,40.18,86475.0,40.18,40.19,40.14,40.18,86475.0
2021-08-06 15:50:00,40.19,40.25,40.16,40.16,89745.0,40.19,40.25,40.16,40.16,89745.0
2021-08-06 15:55:00,40.19,40.23,40.14,40.23,224265.0,40.19,40.23,40.14,40.23,224265.0
2021-08-09 09:30:00,40.12,40.13,40.03,40.11,49455.0,40.12,40.13,40.03,40.11,49455.0
2021-08-09 09:35:00,40.08,40.11,40.07,40.1,12000.0,40.08,40.11,40.07,40.1,12000.0
2021-08-09 09:40:00,40.14,40.14,40.06,40.06,16500.0,40.14,40.14,40.06,40.06,16500.0
2021-08-09 09:45:00,40.03,40.08,40.01,40.03,31635.0,40.03,40.08,40.01,40.03,31635.0
2021-08-09 09:50:00,40.08,40.08,40.01,40.01,13500.0,40.08,40.08,40.01,40.01,13500.0
2021-08-09 09:55:00,40.05,40.05,39.97,39.99,58500.0,40.05,40.05,39.97,39.99,58500.0
2021-08-09 10:00:00,39.99,40.0,39.96,39.97,45375.0,39.99,40.0,39.96,39.97,45375.0
2021-08-09 10:05:00,39.97,39.98,39.94,39.98,9390.0,39.97,39.98,39.94,39.98,9390.0
2021-08-09 10:10:00,39.97,39.99,39.94,39.94,31500.0,39.97,39.99,39.94,39.94,31500.0
2021-08-09 10:15:00,39.94,39.94,39.91,39.91,13500.0,39.94,39.94,39.91,39.91,13500.0
2021-08-09 10:20:00,39.92,39.93,39.89,39.91,31605.0,39.92,39.93,39.89,39.91,31605.0
2021-08-09 10:25:00,39.91,39.91,39.91,39.91,1500.0,39.91,39.91,39.91,39.91,1500.0
2021-08-09 10:30:00,39.94,39.94,39.89,39.9,13500.0,39.94,39.94,39.89,39.9,13500.0
2021-08-09 10:35:00,39.9,39.95,39.88,39.93,57090.0,39.9,39.95,39.88,39.93,57090.0
2021-08-09 10:40:00,39.95,39.97,39.93,39.93,30000.0,39.95,39.97,39.93,39.93,30000.0
2021-08-09 10:45:00,39.98,40.01,39.97,40.0,25410.0,39.98,40.01,39.97,40.0,25410.0
2021-08-09 10:50:00,40.02,40.05,40.02,40.02,20370.0,40.02,40.05,40.02,40.02,20370.0
2021-08-09 10:55:00,40.03,40.03,39.99,40.01,22500.0,40.03,40.03,39.99,40.01,22500.0
2021-08-09 11:00:00,40.0,40.0,39.89,39.89,13500.0,40.0,40.0,39.89,39.89,13500.0
2021-08-09 11:05:00,39.91,39.91,39.83,39.85,19185.0,39.91,39.91,39.83,39.85,19185.0
2021-08-09 11:10:00,39.85,39.93,39.85,39.9,34500.0,39.85,39.93,39.85,39.9,34500.0
2021-08-09 11:15:00,39.88,39.92,39.87,39.91,25500.0,39.88,39.92,39.87,39.91,25500.0
2021-08-09 11:20:00,39.89,39.91,39.89,39.9,14460.0,39.89,39.91,39.89,39.9,14460.0
2021-08-09 11:25:00,39.9,39.9,39.85,39.89,36750.0,39.9,39.9,39.85,39.89,36750.0
2021-08-09 11:30:00,39.9,39.9,39.77,39.78,136290.0,39.9,39.9,39.77,39.78,136290.0
2021-08-09 11:35:00,39.81,39.81,39.71,39.76,65505.0,39.81,39.81,39.71,39.76,65505.0
2021-08-09 11:40:00,39.8,39.83,39.79,39.83,11730.0,39.8,39.83,39.79,39.83,11730.0
2021-08-09 11:45:00,39.83,39.89,39.8,39.84,45615.0,39.83,39.89,39.8,39.84,45615.0
2021-08-09 11:50:00,39.85,39.85,39.83,39.83,7650.0,39.85,39.85,39.83,39.83,7650.0
2021-08-09 11:55:00,39.84,39.85,39.83,39.85,12000.0,39.84,39.85,39.83,39.85,12000.0
2021-08-09 12:00:00,39.85,39.87,39.83,39.83,51660.0,39.85,39.87,39.83,39.83,51660.0
2021-08-09 12:05:00,39.85,39.88,39.85,39.88,28890.0,39.85,39.88,39.85,39.88,28890.0
2021-08-09 12:10:00,39.9,39.94,39.9,39.93,27000.0,39.9,39.94,39.9,39.93,27000.0
2021-08-09 12:15:00,39.92,39.93,39.91,39.93,20595.0,39.92,39.93,39.91,39.93,20595.0
2021-08-09 12:20:00,39.93,39.93,39.91,39.92,30000.0,39.93,39.93,39.91,39.92,30000.0
2021-08-09 12:25:00,39.91,39.92,39.91,39.92,9000.0,39.91,39.92,39.91,39.92,9000.0
2021-08-09 12:30:00,39.92,39.95,39.92,39.92,30000.0,39.92,39.95,39.92,39.92,30000.0
2021-08-09 12:35:00,39.92,39.93,39.92,39.93,12000.0,39.92,39.93,39.92,39.93,12000.0
2021-08-09 12:40:00,39.94,39.95,39.94,39.94,16500.0,39.94,39.95,39.94,39.94,16500.0
2021-08-09 12:45:00,39.94,39.95,39.93,39.94,27000.0,39.94,39.95,39.93,39.94,27000.0
2021-08-09 12:50:00,39.94,39.94,39.94,39.94,14130.0,39.94,39.94,39.94,39.94,14130.0
2021-08-09 12:55:00,39.94,39.95,39.9,39.9,46500.0,39.94,39.95,39.9,39.9,46500.0
2021-08-09 13:00:00,39.9,39.9,39.88,39.89,36000.0,39.9,39.9,39.88,39.89,36000.0
2021-08-09 13:05:00,39.89,39.91,39.89,39.91,24000.0,39.89,39.91,39.89,39.91,24000.0
2021-08-09 13:10:00,39.91,39.91,39.9,39.9,3000.0,39.91,39.91,39.9,39.9,3000.0
2021-08-09 13:15:00,39.91,39.91,39.88,39.88,21000.0,39.91,39.91,39.88,39.88,21000.0
2021-08-09 13:20:00,39.89,39.9,39.89,39.9,25500.0,39.89,39.9,39.89,39.9,25500.0
2021-08-09 13:25:00,39.9,39.9,39.88,39.89,18000.0,39.9,39.9,39.88,39.89,18000.0
2021-08-09 13:30:00,39.89,39.91,39.88,39.91,25500.0,39.89,39.91,39.88,39.91,25500.0
2021-08-09 13:35:00,39.9,39.92,39.9,39.9,32610.0,39.9,39.92,39.9,39.9,32610.0
2021-08-09 13:40:00,39.88,39.88,39.86,39.87,11115.0,39.88,39.88,39.86,39.87,11115.0
2021-08-09 13:45:00,39.86,39.87,39.85,39.86,16260.0,39.86,39.87,39.85,39.86,16260.0
2021-08-09 13:50:00,39.87,39.91,39.86,39.91,55500.0,39.87,39.91,39.86,39.91,55500.0
2021-08-09 13:55:00,39.94,39.98,39.94,39.97,7500.0,39.94,39.98,39.94,39.97,7500.0
2021-08-09 14:00:00,39.99,40.04,39.99,40.04,101520.0,39.99,40.04,39.99,40.04,101520.0
2021-08-09 14:05:00,40.04,40.04,40.03,40.04,13230.0,40.04,40.04,40.03,40.04,13230.0
2021-08-09 14:10:00,40.03,40.03,40.0,40.02,12750.0,40.03,40.03,40.0,40.02,12750.0
2021-08-09 14:15:00,40.02,40.04,40.02,40.04,42420.0,40.02,40.04,40.02,40.04,42420.0
2021-08-09 14:20:00,40.04,40.07,40.04,40.07,21000.0,40.04,40.07,40.04,40.07,21000.0
2021-08-09 14:25:00,40.07,40.08,40.06,40.07,27630.0,40.07,40.08,40.06,40.07,27630.0
2021-08-09 14:30:00,40.07,40.09,40.06,40.09,31500.0,40.07,40.09,40.06,40.09,31500.0
2021-08-09 14:35:00,40.1,40.1,40.06,40.07,40125.0,40.1,40.1,40.06,40.07,40125.0
2021-08-09 14:40:00,40.06,40.06,40.04,40.05,21000.0,40.06,40.06,40.04,40.05,21000.0
2021-08-09 14:45:00,40.05,40.07,40.05,40.05,16500.0,40.05,40.07,40.05,40.05,16500.0
2021-08-09 14:50:00,40.05,40.05,40.02,40.03,22500.0,40.05,40.05,40.02,40.03,22500.0
2021-08-09 14:55:00,40.02,40.03,40.0,40.02,48555.0,40.02,40.03,40.0,40.02,48555.0
2021-08-09 15:00:00,40.03,40.03,40.01,40.01,24735.0,40.03,40.03,40.01,40.01,24735.0
2021-08-09 15:05:00,40.01,40.02,39.98,40.01,107730.0,40.01,40.02,39.98,40.01,107730.0
2021-08-09 15:10:00,40.01,40.02,40.01,40.02,13500.0,40.01,40.02,40.01,40.02,13500.0
2021-08-09 15:15:00,40.01,40.01,39.99,39.99,56385.0,40.01,40.01,39.99,39.99,56385.0
2021-08-09 15:20:00,39.99,39.99,39.95,39.95,30000.0,39.99,39.99,39.95,39.95,30000.0
2021-08-09 15:25:00,39.95,39.98,39.95,39.97,28860.0,39.95,39.98,39.95,39.97,28860.0
2021-08-09 15:30:00,39.97,39.97,39.95,39.96,72255.0,39.97,39.97,39.95,39.96,72255.0
2021-08-09 15:35:00,39.98,40.03,39.97,40.03,33000.0,39.98,40.03,39.97,40.03,33000.0
2021-08-09 15:40:00,40.03,40.03,39.91,39.93,76410.0,40.03,40.03,39.91,39.93,76410.0
2021-08-09 15:45:00,39.92,39.97,39.9,39.97,138810.0,39.92,39.97,39.9,39.97,138810.0
2021-08-09 15:50:00,39.96,39.97,39.88,39.9,129075.0,39.96,39.97,39.88,39.9,129075.0
2021-08-09 15:55:00,39.89,39.92,39.89,39.9,138015.0,39.89,39.92,39.89,39.9,138015.0
2021-08-10 09:30:00,39.75,39.84,39.65,39.68,94080.0,39.75,39.84,39.65,39.68,94080.0
2021-08-10 09:35:00,39.65,39.65,39.57,39.62,75720.0,39.65,39.65,39.57,39.62,75720.0
2021-08-10 09:40:00,39.76,39.79,39.76,39.78,15000.0,39.76,39.79,39.76,39.78,15000.0
2021-08-10 09:45:00,39.86,39.91,39.85,39.91,4500.0,39.86,39.91,39.85,39.91,4500.0
2021-08-10 09:50:00,40.0,40.0,39.92,39.93,22395.0,40.0,40.0,39.92,39.93,22395.0
2021-08-10 09:55:00,39.99,40.06,39.99,40.0,18000.0,39.99,40.06,39.99,40.0,18000.0
2021-08-10 10:00:00,40.0,40.0,39.92,39.93,107010.0,40.0,40.0,39.92,39.93,107010.0
2021-08-10 10:05:00,40.01,40.03,40.0,40.03,7500.0,40.01,40.03,40.0,40.03,7500.0
2021-08-10 10:10:00,40.1,40.11,40.08,40.11,23955.0,40.1,40.11,40.08,40.11,23955.0
2021-08-10 10:15:00,40.1,40.13,40.07,40.07,26985.0,40.1,40.13,40.07,40.07,26985.0
2021-08-10 10:20:00,40.08,40.17,40.08,40.15,12000.0,40.08,40.17,40.08,40.15,12000.0
2021-08-10 10:25:00,40.21,40.22,40.16,40.18,25500.0,40.21,40.22,40.16,40.18,25500.0
2021-08-10 10:30:00,40.14,40.14,40.05,40.08,163170.0,40.14,40.14,40.05,40.08,163170.0
2021-08-10 10:35:00,40.06,40.15,40.02,40.13,44700.0,40.06,40.15,40.02,40.13,44700.0
2021-08-10 10:40:00,40.13,40.16,40.1,40.16,36870.0,40.13,40.16,40.1,40.16,36870.0
2021-08-10 10:45:00,40.14,40.14,40.07,40.07,14775.0,40.14,40.14,40.07,40.07,14775.0
2021-08-10 10:50:00,40.03,40.05,40.01,40.01,28500.0,40.03,40.05,40.01,40.01,28500.0
2021-08-10 10:55:00,40.01,40.07,40.01,40.06,58500.0,40.01,40.07,40.01,40.06,58500.0
2021-08-10 11:00:00,40.05,40.05,39.91,39.91,148200.0,40.05,40.05,39.91,39.91,148200.0
2021-08-10 11:05:00,39.9,39.91,39.87,39.91,45870.0,39.9,39.91,39.87,39.91,45870.0
2021-08-10 11:10:00,39.95,39.95,39.93,39.95,10875.0,39.95,39.95,39.93,39.95,10875.0
2021-08-10 11:15:00,39.94,39.95,39.9,39.95,42225.0,39.94,39.95,39.9,39.95,42225.0
2021-08-10 11:20:00,39.98,40.07,39.98,40.06,27000.0,39.98,40.07,39.98,40.06,27000.0
2021-08-10 11:25:00,40.06,40.06,40.03,40.04,21000.0,40.06,40.06,40.03,40.04,21000.0
2021-08-10 11:30:00,40.03,40.03,39.97,39.97,107610.0,40.03,40.03,39.97,39.97,107610.0
2021-08-10 11:35:00,39.98,40.03,39.98,40.02,28500.0,39.98,40.03,39.98,40.02,28500.0
2021-08-10 11:40:00,40.07,40.08,40.05,40.05,21000.0,40.07,40.08,40.05,40.05,21000.0
2021-08-10 11:45:00,40.05,40.07,40.02,40.02,22500.0,40.05,40.07,40.02,40.02,22500.0
2021-08-10 11:50:00,40.01,40.05,40.01,40.04,89070.0,40.01,40.05,40.01,40.04,89070.0
2021-08-10 11:55:00,40.03,40.15,40.03,40.14,27000.0,40.03,40.15,40.03,40.14,27000.0
2021-08-10 12:00:00,40.13,40.13,40.02,40.02,27000.0,40.13,40.13,40.02,40.02,27000.0
2021-08-10 12:05:00,40.03,40.06,40.03,40.04,18450.0,40.03,40.06,40.03,40.04,18450.0
2021-08-10 12:10:00,40.04,40.04,39.99,40.02,53385.0,40.04,40.04,39.99,40.02,53385.0
2021-08-10 12:15:00,40.03,40.04,39.99,39.99,34500.0,40.03,40.04,39.99,39.99,34500.0
2021-08-10 12:20:00,40.01,40.01,39.96,39.97,28290.0,40.01,40.01,39.96,39.97,28290.0
2021-08-10 12:25:00,39.97,40.0,39.97,39.99,64170.0,39.97,40.0,39.97,39.99,64170.0
2021-08-10 12:30:00,40.01,40.01,40.01,40.01,12000.0,40.01,40.01,40.01,40.01,12000.0
2021-08-10 12:35:00,40.0,40.03,40.0,40.01,22500.0,40.0,40.03,40.0,40.01,22500.0
2021-08-10 12:40:00,40.02,40.02,40.01,40.01,24270.0,40.02,40.02,40.01,40.01,24270.0
2021-08-10 12:45:00,40.01,40.05,40.0,40.04,22500.0,40.01,40.05,40.0,40.04,22500.0
2021-08-10 12:50:00,40.05,40.1,40.05,40.09,24855.0,40.05,40.1,40.05,40.09,24855.0
2021-08-10 12:55:00,40.09,40.11,40.09,40.09,10500.0,40.09,40.11,40.09,40.09,10500.0
2021-08-10 13:00:00,40.09,40.09,40.02,40.02,21000.0,40.09,40.09,40.02,40.02,21000.0
2021-08-10 13:05:00,40.02,40.06,40.02,40.06,56910.0,40.02,40.06,40.02,40.06,56910.0
2021-08-10 13:10:00,40.06,40.1,40.06,40.08,54015.0,40.06,40.1,40.06,40.08,54015.0
2021-08-10 13:15:00,40.09,40.09,40.07,40.09,14055.0,40.09,40.09,40.07,40.09,14055.0
2021-08-10 13:20:00,40.09,40.12,40.07,40.12,44295.0,40.09,40.12,40.07,40.12,44295.0
2021-08-10 13:25:00,40.13,40.13,40.11,40.11,13500.0,40.13,40.13,40.11,40.11,13500.0
2021-08-10 13:30:00,40.11,40.11,40.07,40.07,10500.0,40.11,40.11,40.07,40.07,10500.0
2021-08-10 13:35:00,40.07,40.11,40.07,40.1,87975.0,40.07,40.11,40.07,40.1,87975.0
2021-08-10 13:40:00,40.11,40.14,40.11,40.14,34875.0,40.11,40.14,40.11,40.14,34875.0
2021-08-10 13:45:00,40.13,40.13,40.09,40.1,26385.0,40.13,40.13,40.09,40.1,26385.0
2021-08-10 13:50:00,40.11,40.14,40.11,40.14,12195.0,40.11,40.14,40.11,40.14,12195.0
2021-08-10 13:55:00,40.11,40.12,40.1,40.11,27825.0,40.11,40.12,40.1,40.11,27825.0
2021-08-10 14:00:00,40.1,40.11,40.04,40.06,40500.0,40.1,40.11,40.04,40.06,40500.0
2021-08-10 14:05:00,40.04,40.06,40.02,40.03,31500.0,40.04,40.06,40.02,40.03,31500.0
2021-08-10 14:10:00,40.03,40.05,40.02,40.04,110775.0,40.03,40.05,40.02,40.04,110775.0
2021-08-10 14:15:00,40.03,40.03,40.0,40.03,36090.0,40.03,40.03,40.0,40.03,36090.0
2021-08-10 14:20:00,40.02,40.02,40.0,40.01,20115.0,40.02,40.02,40.0,40.01,20115.0
2021-08-10 14:25:00,40.01,40.06,40.0,40.06,73680.0,40.01,40.06,40.0,40.06,73680.0
2021-08-10 14:30:00,40.04,40.05,40.02,40.05,21630.0,40.04,40.05,40.02,40.05,21630.0
2021-08-10 14:35:00,40.05,40.06,40.02,40.02,30345.0,40.05,40.06,40.02,40.02,30345.0
2021-08-10 14:40:00,40.01,40.03,40.0,40.01,99405.0,40.01,40.03,40.0,40.01,99405.0
2021-08-10 14:45:00,40.02,40.04,40.01,40.04,33000.0,40.02,40.04,40.01,40.04,33000.0
2021-08-10 14:50:00,40.06,40.07,40.06,40.06,7500.0,40.06,40.07,40.06,40.06,7500.0
2021-08-10 14:55:00,40.06,40.06,40.0,40.0,49230.0,40.06,40.06,40.0,40.0,49230.0
2021-08-10 15:00:00,40.0,40.02,40.0,40.02,37965.0,40.0,40.02,40.0,40.02,37965.0
2021-08-10 15:05:00,40.01,40.02,40.0,40.02,59805.0,40.01,40.02,40.0,40.02,59805.0
2021-08-10 15:10:00,40.02,40.05,40.0,40.05,73695.0,40.02,40.05,40.0,40.05,73695.0
2021-08-10 15:15:00,40.06,40.08,40.06,40.06,16785.0,40.06,40.08,40.06,40.06,16785.0
2021-08-10 15:20:00,40.06,40.06,40.03,40.03,22755.0,40.06,40.06,40.03,40.03,22755.0
2021-08-10 15:25:00,40.03,40.03,40.0,40.03,103845.0,40.03,40.03,40.0,40.03,103845.0
2021-08-10 15:30:00,40.01,40.02,40.0,40.0,47955.0,40.01,40.02,40.0,40.0,47955.0
2021-08-10 15:35:00,40.0,40.02,40.0,40.0,118890.0,40.0,40.02,40.0,40.0,118890.0
2021-08-10 15:40:00,40.01,40.01,39.93,39.97,120285.0,40.01,40.01,39.93,39.97,120285.0
2021-08-10 15:45:00,39.98,40.02,39.97,39.97,61275.0,39.98,40.02,39.97,39.97,61275.0
2021-08-10 15:50:00,39.97,40.03,39.92,40.03,245115.0,39.97,40.03,39.92,40.03,245115.0
2021-08-10 15:55:00,40.04,40.05,40.0,40.03,268800.0,40.04,40.05,40.0,40.03,268800.0
2021-08-11 09:30:00,40.08,40.16,40.01,40.16,77400.0,40.08,40.16,40.01,40.16,77400.0
2021-08-11 09:35:00,40.15,40.15,40.15,40.15,3000.0,40.15,40.15,40.15,40.15,3000.0
2021-08-11 09:40:00,40.13,40.13,40.07,40.07,32865.0,40.13,40.13,40.07,40.07,32865.0
2021-08-11 09:45:00,40.11,40.23,40.11,40.23,15000.0,40.11,40.23,40.11,40.23,15000.0
2021-08-11 09:50:00,40.24,40.33,40.24,40.33,12000.0,40.24,40.33,40.24,40.33,12000.0
2021-08-11 09:55:00,40.34,40.37,40.33,40.33,35040.0,40.34,40.37,40.33,40.33,35040.0
2021-08-11 10:00:00,40.31,40.31,40.22,40.22,18000.0,40.31,40.31,40.22,40.22,18000.0
2021-08-11 10:05:00,40.19,40.25,40.15,40.25,26790.0,40.19,40.25,40.15,40.25,26790.0
2021-08-11 10:10:00,40.22,40.29,40.22,40.28,14820.0,40.22,40.29,40.22,40.28,14820.0
2021-08-11 10:15:00,40.34,40.41,40.3,40.39,18990.0,40.34,40.41,40.3,40.39,18990.0
2021-08-11 10:20:00,40.39,40.43,40.36,40.36,42645.0,40.39,40.43,40.36,40.36,42645.0
2021-08-11 10:25:00,40.36,40.38,40.33,40.38,23715.0,40.36,40.38,40.33,40.38,23715.0
2021-08-11 10:30:00,40.39,40.41,40.36,40.37,89055.0,40.39,40.41,40.36,40.37,89055.0
2021-08-11 10:35:00,40.38,40.42,40.36,40.4,27660.0,40.38,40.42,40.36,40.4,27660.0
2021-08-11 10:40:00,40.42,40.44,40.4,40.42,50910.0,40.42,40.44,40.4,40.42,50910.0
2021-08-11 10:45:00,40.47,40.57,40.46,40.49,41415.0,40.47,40.57,40.46,40.49,41415.0
2021-08-11 10:50:00,40.48,40.48,40.46,40.47,21000.0,40.48,40.48,40.46,40.47,21000.0
2021-08-11 10:55:00,40.47,40.47,40.42,40.46,31755.0,40.47,40.47,40.42,40.46,31755.0
2021-08-11 11:00:00,40.44,40.45,40.42,40.43,40920.0,40.44,40.45,40.42,40.43,40920.0
2021-08-11 11:05:00,40.44,40.45,40.41,40.42,23580.0,40.44,40.45,40.41,40.42,23580.0
2021-08-11 11:10:00,40.44,40.49,40.44,40.49,20820.0,40.44,40.49,40.44,40.49,20820.0
2021-08-11 11:15:00,40.48,40.51,40.47,40.51,28950.0,40.48,40.51,40.47,40.51,28950.0
2021-08-11 11:20:00,40.52,40.59,40.52,40.57,9000.0,40.52,40.59,40.52,40.57,9000.0
2021-08-11 11:25:00,40.56,40.56,40.53,40.53,33015.0,40.56,40.56,40.53,40.53,33015.0
2021-08-11 11:30:00,40.53,40.53,40.43,40.45,30000.0,40.53,40.53,40.43,40.45,30000.0
2021-08-11 11:35:00,40.4,40.45,40.4,40.44,66840.0,40.4,40.45,40.4,40.44,66840.0
2021-08-11 11:40:00,40.44,40.44,40.42,40.42,16080.0,40.44,40.44,40.42,40.42,16080.0
2021-08-11 11:45:00,40.42,40.42,40.38,40.39,12000.0,40.42,40.42,40.38,40.39,12000.0
2021-08-11 11:50:00,40.39,40.39,40.32,40.34,13500.0,40.39,40.39,40.32,40.34,13500.0
2021-08-11 11:55:00,40.34,40.36,40.33,40.33,46815.0,40.34,40.36,40.33,40.33,46815.0
2021-08-11 12:00:00,40.34,40.34,40.31,40.31,19560.0,40.34,40.34,40.31,40.31,19560.0
2021-08-11 12:05:00,40.31,40.32,40.26,40.29,51060.0,40.31,40.32,40.26,40.29,51060.0
2021-08-11 12:10:00,40.29,40.29,40.28,40.29,15045.0,40.29,40.29,40.28,40.29,15045.0
2021-08-11 12:15:00,40.3,40.3,40.24,40.25,18375.0,40.3,40.3,40.24,40.25,18375.0
2021-08-11 12:20:00,40.22,40.22,40.19,40.19,13500.0,40.22,40.22,40.19,40.19,13500.0
2021-08-11 12:25:00,40.16,40.17,40.16,40.16,61335.0,40.16,40.17,40.16,40.16,61335.0
2021-08-11 12:30:00,40.16,40.19,40.16,40.19,9240.0,40.16,40.19,40.16,40.19,9240.0
2021-08-11 12:35:00,40.19,40.24,40.19,40.24,29385.0,40.19,40.24,40.19,40.24,29385.0
2021-08-11 12:40:00,40.25,40.26,40.25,40.26,3000.0,40.25,40.26,40.25,40.26,3000.0
2021-08-11 12:45:00,40.25,40.25,40.25,40.25,3000.0,40.25,40.25,40.25,40.25,3000.0
2021-08-11 12:50:00,40.24,40.24,40.21,40.21,50400.0,40.24,40.24,40.21,40.21,50400.0
2021-08-11 12:55:00,40.22,40.22,40.21,40.21,6000.0,40.22,40.22,40.21,40.21,6000.0
2021-08-11 13:00:00,40.23,40.23,40.21,40.22,21000.0,40.23,40.23,40.21,40.22,21000.0
2021-08-11 13:05:00,40.22,40.23,40.21,40.21,52005.0,40.22,40.23,40.21,40.21,52005.0
2021-08-11 13:10:00,40.21,40.24,40.21,40.23,23940.0,40.21,40.24,40.21,40.23,23940.0
2021-08-11 13:15:00,40.24,40.24,40.23,40.23,19500.0,40.24,40.24,40.23,40.23,19500.0
2021-08-11 13:20:00,40.23,40.23,40.1,40.13,145860.0,40.23,40.23,40.1,40.13,145860.0
2021-08-11 13:25:00,40.13,40.15,40.1,40.15,28425.0,40.13,40.15,40.1,40.15,28425.0
2021-08-11 13:30:00,40.15,40.17,40.15,40.16,35280.0,40.15,40.17,40.15,40.16,35280.0
2021-08-11 13:35:00,40.18,40.21,40.18,40.21,9480.0,40.18,40.21,40.18,40.21,9480.0
2021-08-11 13:40:00,40.19,40.28,40.19,40.28,32715.0,40.19,40.28,40.19,40.28,32715.0
2021-08-11 13:45:00,40.31,40.37,40.31,40.37,16500.0,40.31,40.37,40.31,40.37,16500.0
2021-08-11 13:50:00,40.39,40.43,40.37,40.37,35850.0,40.39,40.43,40.37,40.37,35850.0
2021-08-11 13:55:00,40.36,40.36,40.31,40.32,59970.0,40.36,40.36,40.31,40.32,59970.0
2021-08-11 14:00:00,40.35,40.36,40.33,40.33,15570.0,40.35,40.36,40.33,40.33,15570.0
2021-08-11 14:05:00,40.34,40.35,40.32,40.35,27915.0,40.34,40.35,40.32,40.35,27915.0
2021-08-11 14:10:00,40.34,40.36,40.33,40.35,15060.0,40.34,40.36,40.33,40.35,15060.0
2021-08-11 14:15:00,40.34,40.34,40.29,40.29,20325.0,40.34,40.34,40.29,40.29,20325.0
2021-08-11 14:20:00,40.28,40.28,40.24,40.25,61005.0,40.28,40.28,40.24,40.25,61005.0
2021-08-11 14:25:00,40.25,40.29,40.25,40.26,27300.0,40.25,40.29,40.25,40.26,27300.0
2021-08-11 14:30:00,40.27,40.28,40.26,40.26,10500.0,40.27,40.28,40.26,40.26,10500.0
2021-08-11 14:35:00,40.26,40.26,40.23,40.24,22530.0,40.26,40.26,40.23,40.24,22530.0
2021-08-11 14:40:00,40.24,40.26,40.23,40.23,36000.0,40.24,40.26,40.23,40.23,36000.0
2021-08-11 14:45:00,40.25,40.26,40.21,40.21,60780.0,40.25,40.26,40.21,40.21,60780.0
2021-08-11 14:50:00,40.21,40.23,40.2,40.22,22500.0,40.21,40.23,40.2,40.22,22500.0
2021-08-11 14:55:00,40.22,40.23,40.21,40.23,15525.0,40.22,40.23,40.21,40.23,15525.0
2021-08-11 15:00:00,40.24,40.25,40.24,40.24,9000.0,40.24,40.25,40.24,40.24,9000.0
2021-08-11 15:05:00,40.24,40.24,40.18,40.18,45945.0,40.24,40.24,40.18,40.18,45945.0
2021-08-11 15:10:00,40.18,40.18,40.16,40.16,66915.0,40.18,40.18,40.16,40.16,66915.0
2021-08-11 15:15:00,40.17,40.19,40.15,40.19,36000.0,40.17,40.19,40.15,40.19,36000.0
2021-08-11 15:20:00,40.19,40.2,40.17,40.19,52500.0,40.19,40.2,40.17,40.19,52500.0
2021-08-11 15:25:00,40.23,40.25,40.23,40.23,19785.0,40.23,40.25,40.23,40.23,19785.0
2021-08-11 15:30:00,40.23,40.23,40.17,40.17,28500.0,40.23,40.23,40.17,40.17,28500.0
2021-08-11 15:35:00,40.17,40.18,40.15,40.16,137100.0,40.17,40.18,40.15,40.16,137100.0
2021-08-11 15:40:00,40.16,40.17,40.15,40.17,63750.0,40.16,40.17,40.15,40.17,63750.0
2021-08-11 15:45:00,40.16,40.17,40.11,40.12,93750.0,40.16,40.17,40.11,40.12,93750.0
2021-08-11 15:50:00,40.11,40.22,40.1,40.15,135300.0,40.11,40.22,40.1,40.15,135300.0
2021-08-11 15:55:00,40.15,40.16,40.05,40.05,470805.0,40.15,40.16,40.05,40.05,470805.0
2021-08-12 09:30:00,40.22,40.22,39.9,40.0,81420.0,40.22,40.22,39.9,40.0,81420.0
2021-08-12 09:35:00,40.07,40.13,39.99,40.07,102990.0,40.07,40.13,39.99,40.07,102990.0
2021-08-12 09:40:00,40.07,40.07,40.01,40.01,21000.0,40.07,40.07,40.01,40.01,21000.0
2021-08-12 09:45:00,40.01,40.06,39.9,39.9,67140.0,40.01,40.06,39.9,39.9,67140.0
2021-08-12 09:50:00,39.9,39.92,39.83,39.86,41190.0,39.9,39.92,39.83,39.86,41190.0
2021-08-12 09:55:00,39.85,39.92,39.82,39.92,18255.0,39.85,39.92,39.82,39.92,18255.0
2021-08-12 10:00:00,39.95,39.97,39.8,39.8,27930.0,39.95,39.97,39.8,39.8,27930.0
2021-08-12 10:05:00,39.81,39.91,39.77,39.83,44385.0,39.81,39.91,39.77,39.83,44385.0
2021-08-12 10:10:00,39.86,39.89,39.86,39.87,18435.0,39.86,39.89,39.86,39.87,18435.0
2021-08-12 10:15:00,39.86,39.9,39.81,39.81,25500.0,39.86,39.9,39.81,39.81,25500.0
2021-08-12 10:20:00,39.77,39.8,39.77,39.77,19500.0,39.77,39.8,39.77,39.77,19500.0
2021-08-12 10:25:00,39.79,39.79,39.75,39.77,27345.0,39.79,39.79,39.75,39.77,27345.0
2021-08-12 10:30:00,39.79,39.84,39.79,39.79,23130.0,39.79,39.84,39.79,39.79,23130.0
2021-08-12 10:35:00,39.77,39.78,39.75,39.75,34500.0,39.77,39.78,39.75,39.75,34500.0
2021-08-12 10:40:00,39.75,39.77,39.75,39.75,13500.0,39.75,39.77,39.75,39.75,13500.0
2021-08-12 10:45:00,39.74,39.76,39.7,39.76,76965.0,39.74,39.76,39.7,39.76,76965.0
2021-08-12 10:50:00,39.76,39.79,39.73,39.77,13500.0,39.76,39.79,39.73,39.77,13500.0
2021-08-12 10:55:00,39.79,39.79,39.78,39.78,3000.0,39.79,39.79,39.78,39.78,3000.0
2021-08-12 11:00:00,39.77,39.78,39.7,39.73,98850.0,39.77,39.78,39.7,39.73,98850.0
2021-08-12 11:05:00,39.72,39.73,39.63,39.66,59625.0,39.72,39.73,39.63,39.66,59625.0
2021-08-12 11:10:00,39.65,39.65,39.61,39.63,25665.0,39.65,39.65,39.61,39.63,25665.0
2021-08-12 11:15:00,39.66,39.78,39.66,39.76,116190.0,39.66,39.78,39.66,39.76,116190.0
2021-08-12 11:20:00,39.78,39.78,39.76,39.78,11205.0,39.78,39.78,39.76,39.78,11205.0
2021-08-12 11:25:00,39.9,39.91,39.84,39.86,22500.0,39.9,39.91,39.84,39.86,22500.0
2021-08-12 11:30:00,39.85,39.85,39.77,39.77,45975.0,39.85,39.85,39.77,39.77,45975.0
2021-08-12 11:35:00,39.78,39.84,39.77,39.84,21000.0,39.78,39.84,39.77,39.84,21000.0
2021-08-12 11:40:00,39.87,39.89,39.86,39.89,21000.0,39.87,39.89,39.86,39.89,21000.0
2021-08-12 11:45:00,39.87,39.88,39.84,39.84,24000.0,39.87,39.88,39.84,39.84,24000.0
2021-08-12 11:50:00,39.84,39.87,39.83,39.87,21930.0,39.84,39.87,39.83,39.87,21930.0
2021-08-12 11:55:00,39.87,39.88,39.85,39.85,19500.0,39.87,39.88,39.85,39.85,19500.0
2021-08-12 12:00:00,39.85,39.85,39.85,39.85,1500.0,39.85,39.85,39.85,39.85,1500.0
2021-08-12 12:05:00,39.83,39.85,39.83,39.85,54315.0,39.83,39.85,39.83,39.85,54315.0
2021-08-12 12:10:00,39.85,39.88,39.85,39.87,20385.0,39.85,39.88,39.85,39.87,20385.0
2021-08-12 12:15:00,39.86,39.86,39.84,39.85,50655.0,39.86,39.86,39.84,39.85,50655.0
2021-08-12 12:20:00,39.86,39.87,39.84,39.87,15000.0,39.86,39.87,39.84,39.87,15000.0
2021-08-12 12:25:00,39.87,39.89,39.86,39.89,18000.0,39.87,39.89,39.86,39.89,18000.0
2021-08-12 12:30:00,39.89,39.89,39.86,39.86,19500.0,39.89,39.89,39.86,39.86,19500.0
2021-08-12 12:35:00,39.85,39.85,39.83,39.84,59700.0,39.85,39.85,39.83,39.84,59700.0
2021-08-12 12:40:00,39.86,39.86,39.86,39.86,3000.0,39.86,39.86,39.86,39.86,3000.0
2021-08-12 12:45:00,39.85,39.85,39.81,39.81,26370.0,39.85,39.85,39.81,39.81,26370.0
2021-08-12 12:50:00,39.81,39.82,39.8,39.82,35745.0,39.81,39.82,39.8,39.82,35745.0
2021-08-12 12:55:00,39.81,39.82,39.81,39.81,6645.0,39.81,39.82,39.81,39.81,6645.0
2021-08-12 13:00:00,39.82,39.83,39.79,39.79,15000.0,39.82,39.83,39.79,39.79,15000.0
2021-08-12 13:05:00,39.78,39.78,39.71,39.77,58305.0,39.78,39.78,39.71,39.77,58305.0
2021-08-12 13:10:00,39.79,39.8,39.78,39.78,21000.0,39.79,39.8,39.78,39.78,21000.0
2021-08-12 13:15:00,39.76,39.76,39.72,39.72,10500.0,39.76,39.76,39.72,39.72,10500.0
2021-08-12 13:20:00,39.72,39.74,39.71,39.74,47550.0,39.72,39.74,39.71,39.74,47550.0
2021-08-12 13:25:00,39.74,39.76,39.74,39.76,32415.0,39.74,39.76,39.74,39.76,32415.0
2021-08-12 13:30:00,39.78,39.78,39.78,39.78,1500.0,39.78,39.78,39.78,39.78,1500.0
2021-08-12 13:35:00,39.78,39.78,39.78,39.78,7485.0,39.78,39.78,39.78,39.78,7485.0
2021-08-12 13:40:00,39.78,39.82,39.78,39.79,73335.0,39.78,39.82,39.78,39.79,73335.0
2021-08-12 13:45:00,39.82,39.83,39.82,39.83,4500.0,39.82,39.83,39.82,39.83,4500.0
2021-08-12 13:50:00,39.84,39.85,39.84,39.85,3000.0,39.84,39.85,39.84,39.85,3000.0
2021-08-12 13:55:00,39.88,39.88,39.86,39.86,24150.0,39.88,39.88,39.86,39.86,24150.0
2021-08-12 14:00:00,39.85,39.85,39.82,39.83,15000.0,39.85,39.85,39.82,39.83,15000.0
2021-08-12 14:05:00,39.83,39.83,39.82,39.82,28500.0,39.83,39.83,39.82,39.82,28500.0
2021-08-12 14:10:00,39.82,39.82,39.82,39.82,7590.0,39.82,39.82,39.82,39.82,7590.0
2021-08-12 14:15:00,39.84,39.91,39.82,39.91,124770.0,39.84,39.91,39.82,39.91,124770.0
2021-08-12 14:20:00,39.9,39.9,39.89,39.89,27570.0,39.9,39.9,39.89,39.89,27570.0
2021-08-12 14:25:00,39.87,39.87,39.87,39.87,3000.0,39.87,39.87,39.87,39.87,3000.0
2021-08-12 14:30:00,39.87,39.92,39.87,39.92,4500.0,39.87,39.92,39.87,39.92,4500.0
2021-08-12 14:35:00,39.9,39.92,39.9,39.9,4500.0,39.9,39.92,39.9,39.9,4500.0
2021-08-12 14:40:00,39.92,39.92,39.89,39.89,26970.0,39.92,39.92,39.89,39.89,26970.0
2021-08-12 14:45:00,39.9,39.9,39.87,39.88,32505.0,39.9,39.9,39.87,39.88,32505.0
2021-08-12 14:50:00,39.87,39.87,39.71,39.73,149580.0,39.87,39.87,39.71,39.73,149580.0
2021-08-12 14:55:00,39.74,39.74,39.68,39.73,49500.0,39.74,39.74,39.68,39.73,49500.0
2021-08-12 15:00:00,39.75,39.78,39.75,39.76,57990.0,39.75,39.78,39.75,39.76,57990.0
2021-08-12 15:05:00,39.78,39.82,39.77,39.82,12000.0,39.78,39.82,39.77,39.82,12000.0
2021-08-12 15:10:00,39.81,39.83,39.81,39.83,4575.0,39.81,39.83,39.81,39.83,4575.0
2021-08-12 15:15:00,39.83,39.84,39.82,39.83,28500.0,39.83,39.84,39.82,39.83,28500.0
2021-08-12 15:20:00,39.84,39.85,39.82,39.83,72780.0,39.84,39.85,39.82,39.83,72780.0
2021-08-12 15:25:00,39.83,39.85,39.82,39.85,58050.0,39.83,39.85,39.82,39.85,58050.0
2021-08-12 15:30:00,39.85,39.91,39.84,39.91,45255.0,39.85,39.91,39.84,39.91,45255.0
2021-08-12 15:35:00,39.94,39.95,39.92,39.95,126120.0,39.94,39.95,39.92,39.95,126120.0
2021-08-12 15:40:00,39.94,39.94,39.85,39.85,28500.0,39.94,39.94,39.85,39.85,28500.0
2021-08-12 15:45:00,39.85,39.85,39.81,39.84,130470.0,39.85,39.85,39.81,39.84,130470.0
2021-08-12 15:50:00,39.84,39.87,39.78,39.81,323820.0,39.84,39.87,39.78,39.81,323820.0
2021-08-12 15:55:00,39.8,39.81,39.77,39.8,210300.0,39.8,39.81,39.77,39.8,210300.0
2021-08-13 09:30:00,39.74,39.91,39.57,39.63,63255.0,39.74,39.91,39.57,39.63,63255.0
2021-08-13 09:35:00,39.68,39.71,39.68,39.71,3000.0,39.68,39.71,39.68,39.71,3000.0
2021-08-13 09:40:00,39.76,39.76,39.74,39.76,13500.0,39.76,39.76,39.74,39.76,13500.0
2021-08-13 09:45:00,39.76,39.82,39.76,39.82,4500.0,39.76,39.82,39.76,39.82,4500.0
2021-08-13 09:50:00,39.87,39.97,39.87,39.92,9000.0,39.87,39.97,39.87,39.92,9000.0
2021-08-13 09:55:00,39.95,39.95,39.91,39.91,21000.0,39.95,39.95,39.91,39.91,21000.0
2021-08-13 10:00:00,39.89,39.89,39.8,39.8,39930.0,39.89,39.89,39.8,39.8,39930.0
2021-08-13 10:05:00,39.79,39.79,39.73,39.77,16500.0,39.79,39.79,39.73,39.77,16500.0
2021-08-13 10:10:00,39.76,39.77,39.75,39.75,9105.0,39.76,39.77,39.75,39.75,9105.0
2021-08-13 10:15:00,39.82,39.83,39.77,39.77,41190.0,39.82,39.83,39.77,39.77,41190.0
2021-08-13 10:20:00,39.78,39.78,39.74,39.76,19500.0,39.78,39.78,39.74,39.76,19500.0
2021-08-13 10:25:00,39.81,39.81,39.79,39.79,3000.0,39.81,39.81,39.79,39.79,3000.0
2021-08-13 10:30:00,39.82,39.82,39.73,39.73,34545.0,39.82,39.82,39.73,39.73,34545.0
2021-08-13 10:35:00,39.71,39.73,39.7,39.71,33000.0,39.71,39.73,39.7,39.71,33000.0
2021-08-13 10:40:00,39.72,39.77,39.72,39.77,12000.0,39.72,39.77,39.72,39.77,12000.0
2021-08-13 10:45:00,39.74,39.78,39.74,39.78,24045.0,39.74,39.78,39.74,39.78,24045.0
2021-08-13 10:50:00,39.8,39.81,39.75,39.75,31680.0,39.8,39.81,39.75,39.75,31680.0
2021-08-13 10:55:00,39.73,39.77,39.73,39.73,14250.0,39.73,39.77,39.73,39.73,14250.0
2021-08-13 11:00:00,39.7,39.77,39.7,39.73,27000.0,39.7,39.77,39.7,39.73,27000.0
2021-08-13 11:05:00,39.75,39.78,39.74,39.78,12645.0,39.75,39.78,39.74,39.78,12645.0
2021-08-13 11:10:00,39.8,39.8,39.8,39.8,1500.0,39.8,39.8,39.8,39.8,1500.0
2021-08-13 11:15:00,39.84,39.84,39.83,39.83,6000.0,39.84,39.84,39.83,39.83,6000.0
2021-08-13 11:20:00,39.84,39.92,39.84,39.86,12000.0,39.84,39.92,39.84,39.86,12000.0
2021-08-13 11:25:00,39.87,39.87,39.82,39.87,51675.0,39.87,39.87,39.82,39.87,51675.0
2021-08-13 11:30:00,39.88,39.88,39.82,39.83,26520.0,39.88,39.88,39.82,39.83,26520.0
2021-08-13 11:35:00,39.83,39.85,39.82,39.85,10500.0,39.83,39.85,39.82,39.85,10500.0
2021-08-13 11:40:00,39.85,39.88,39.85,39.88,10005.0,39.85,39.88,39.85,39.88,10005.0
2021-08-13 11:45:00,39.93,39.93,39.93,39.93,3000.0,39.93,39.93,39.93,39.93,3000.0
2021-08-13 11:50:00,39.92,39.92,39.9,39.9,15000.0,39.92,39.92,39.9,39.9,15000.0
2021-08-13 11:55:00,39.9,39.9,39.86,39.86,9000.0,39.9,39.9,39.86,39.86,9000.0
2021-08-13 12:00:00,39.86,39.86,39.86,39.86,7500.0,39.86,39.86,39.86,39.86,7500.0
2021-08-13 12:05:00,39.87,39.88,39.84,39.88,35910.0,39.87,39.88,39.84,39.88,35910.0
2021-08-13 12:10:00,39.87,39.87,39.86,39.87,13380.0,39.87,39.87,39.86,39.87,13380.0
2021-08-13 12:15:00,39.87,39.89,39.86,39.87,21105.0,39.87,39.89,39.86,39.87,21105.0
2021-08-13 12:20:00,39.87,39.93,39.87,39.92,28500.0,39.87,39.93,39.87,39.92,28500.0
2021-08-13 12:25:00,39.95,39.95,39.93,39.94,17205.0,39.95,39.95,39.93,39.94,17205.0
2021-08-13 12:30:00,39.97,39.97,39.94,39.94,15000.0,39.97,39.97,39.94,39.94,15000.0
2021-08-13 12:35:00,39.95,39.96,39.93,39.95,13500.0,39.95,39.96,39.93,39.95,13500.0
2021-08-13 12:40:00,39.95,39.95,39.95,39.95,0.0,39.95,39.95,39.95,39.95,0.0
2021-08-13 12:45:00,39.96,39.96,39.91,39.91,15000.0,39.96,39.96,39.91,39.91,15000.0
2021-08-13 12:50:00,39.91,39.91,39.87,39.87,19500.0,39.91,39.91,39.87,39.87,19500.0
2021-08-13 12:55:00,39.86,39.94,39.86,39.94,19905.0,39.86,39.94,39.86,39.94,19905.0
2021-08-13 13:00:00,39.93,39.93,39.93,39.93,1500.0,39.93,39.93,39.93,39.93,1500.0
2021-08-13 13:05:00,39.93,39.93,39.93,39.93,1500.0,39.93,39.93,39.93,39.93,1500.0
2021-08-13 13:10:00,39.92,39.92,39.86,39.86,24000.0,39.92,39.92,39.86,39.86,24000.0
2021-08-13 13:15:00,39.86,39.89,39.86,39.89,14865.0,39.86,39.89,39.86,39.89,14865.0
2021-08-13 13:20:00,39.89,39.9,39.89,39.9,7500.0,39.89,39.9,39.89,39.9,7500.0
2021-08-13 13:25:00,39.88,39.88,39.85,39.86,7500.0,39.88,39.88,39.85,39.86,7500.0
2021-08-13 13:30:00,39.86,39.87,39.85,39.85,18000.0,39.86,39.87,39.85,39.85,18000.0
2021-08-13 13:35:00,39.87,39.87,39.84,39.84,15000.0,39.87,39.87,39.84,39.84,15000.0
2021-08-13 13:40:00,39.85,39.85,39.84,39.85,9000.0,39.85,39.85,39.84,39.85,9000.0
2021-08-13 13:45:00,39.85,39.89,39.85,39.89,15750.0,39.85,39.89,39.85,39.89,15750.0
2021-08-13 13:50:00,39.9,39.93,39.9,39.93,23790.0,39.9,39.93,39.9,39.93,23790.0
2021-08-13 13:55:00,39.94,39.95,39.9,39.9,24630.0,39.94,39.95,39.9,39.9,24630.0
2021-08-13 14:00:00,39.9,39.91,39.9,39.9,12000.0,39.9,39.91,39.9,39.9,12000.0
2021-08-13 14:05:00,39.89,39.92,39.87,39.87,19500.0,39.89,39.92,39.87,39.87,19500.0
2021-08-13 14:10:00,39.87,39.9,39.87,39.9,12000.0,39.87,39.9,39.87,39.9,12000.0
2021-08-13 14:15:00,39.91,39.91,39.85,39.85,11340.0,39.91,39.91,39.85,39.85,11340.0
2021-08-13 14:20:00,39.88,39.88,39.86,39.86,12060.0,39.88,39.88,39.86,39.86,12060.0
2021-08-13 14:25:00,39.87,39.87,39.87,39.87,1500.0,39.87,39.87,39.87,39.87,1500.0
2021-08-13 14:30:00,39.87,39.87,39.83,39.83,25725.0,39.87,39.87,39.83,39.83,25725.0
2021-08-13 14:35:00,39.84,39.84,39.81,39.81,4500.0,39.84,39.84,39.81,39.81,4500.0
2021-08-13 14:40:00,39.8,39.8,39.77,39.8,22665.0,39.8,39.8,39.77,39.8,22665.0
2021-08-13 14:45:00,39.78,39.81,39.78,39.79,10500.0,39.78,39.81,39.78,39.79,10500.0
2021-08-13 14:50:00,39.79,39.81,39.79,39.79,10500.0,39.79,39.81,39.79,39.79,10500.0
2021-08-13 14:55:00,39.8,39.81,39.77,39.77,21690.0,39.8,39.81,39.77,39.77,21690.0
2021-08-13 15:00:00,39.75,39.75,39.72,39.72,8850.0,39.75,39.75,39.72,39.72,8850.0
2021-08-13 15:05:00,39.73,39.75,39.73,39.74,15000.0,39.73,39.75,39.73,39.74,15000.0
2021-08-13 15:10:00,39.75,39.8,39.75,39.77,26970.0,39.75,39.8,39.75,39.77,26970.0
2021-08-13 15:15:00,39.75,39.75,39.72,39.74,29355.0,39.75,39.75,39.72,39.74,29355.0
2021-08-13 15:20:00,39.74,39.77,39.74,39.76,7695.0,39.74,39.77,39.74,39.76,7695.0
2021-08-13 15:25:00,39.76,39.76,39.74,39.76,25995.0,39.76,39.76,39.74,39.76,25995.0
2021-08-13 15:30:00,39.71,39.73,39.7,39.73,36120.0,39.71,39.73,39.7,39.73,36120.0
2021-08-13 15:35:00,39.73,39.76,39.72,39.75,31470.0,39.73,39.76,39.72,39.75,31470.0
2021-08-13 15:40:00,39.75,39.76,39.68,39.68,63255.0,39.75,39.76,39.68,39.68,63255.0
2021-08-13 15:45:00,39.69,39.7,39.66,39.67,55050.0,39.69,39.7,39.66,39.67,55050.0
2021-08-13 15:50:00,39.68,39.68,39.61,39.64,42300.0,39.68,39.68,39.61,39.64,42300.0
2021-08-13 15:55:00,39.64,39.66,39.59,39.6,175680.0,39.64,39.66,39.59,39.6,175680.0
2021-08-16 09:30:00,39.53,39.58,39.53,39.54,38055.0,39.53,39.58,39.53,39.54,38055.0
2021-08-16 09:35:00,39.53,39.6,39.53,39.6,22500.0,39.53,39.6,39.53,39.6,22500.0
2021-08-16 09:40:00,39.62,39.8,39.61,39.8,25875.0,39.62,39.8,39.61,39.8,25875.0
2021-08-16 09:45:00,39.82,39.86,39.76,39.82,29250.0,39.82,39.86,39.76,39.82,29250.0
2021-08-16 09:50:00,39.75,39.75,39.67,39.67,12960.0,39.75,39.75,39.67,39.67,12960.0
2021-08-16 09:55:00,39.71,39.82,39.71,39.82,9255.0,39.71,39.82,39.71,39.82,9255.0
2021-08-16 10:00:00,39.78,39.88,39.77,39.88,15000.0,39.78,39.88,39.77,39.88,15000.0
2021-08-16 10:05:00,39.92,40.01,39.92,39.99,34500.0,39.92,40.01,39.92,39.99,34500.0
2021-08-16 10:10:00,40.01,40.01,39.97,39.99,66840.0,40.01,40.01,39.97,39.99,66840.0
2021-08-16 10:15:00,40.0,40.01,39.94,40.0,57315.0,40.0,40.01,39.94,40.0,57315.0
2021-08-16 10:20:00,39.99,39.99,39.99,39.99,1500.0,39.99,39.99,39.99,39.99,1500.0
2021-08-16 10:25:00,40.0,40.01,39.95,40.0,101505.0,40.0,40.01,39.95,40.0,101505.0
2021-08-16 10:30:00,40.03,40.03,39.96,39.98,17265.0,40.03,40.03,39.96,39.98,17265.0
2021-08-16 10:35:00,39.98,40.01,39.94,39.99,144360.0,39.98,40.01,39.94,39.99,144360.0
2021-08-16 10:40:00,39.98,39.99,39.96,39.99,9000.0,39.98,39.99,39.96,39.99,9000.0
2021-08-16 10:45:00,39.97,39.98,39.95,39.96,12000.0,39.97,39.98,39.95,39.96,12000.0
2021-08-16 10:50:00,39.96,39.96,39.89,39.89,16500.0,39.96,39.96,39.89,39.89,16500.0
2021-08-16 10:55:00,39.91,39.91,39.85,39.89,22500.0,39.91,39.91,39.85,39.89,22500.0
2021-08-16 11:00:00,39.91,39.95,39.9,39.92,21345.0,39.91,39.95,39.9,39.92,21345.0
2021-08-16 11:05:00,39.93,39.94,39.89,39.89,15000.0,39.93,39.94,39.89,39.89,15000.0
2021-08-16 11:10:00,39.9,39.91,39.9,39.9,15000.0,39.9,39.91,39.9,39.9,15000.0
2021-08-16 11:15:00,39.89,39.89,39.87,39.87,10050.0,39.89,39.89,39.87,39.87,10050.0
2021-08-16 11:20:00,39.88,39.89,39.84,39.85,21150.0,39.88,39.89,39.84,39.85,21150.0
2021-08-16 11:25:00,39.85,39.85,39.82,39.83,10500.0,39.85,39.85,39.82,39.83,10500.0
2021-08-16 11:30:00,39.84,39.85,39.84,39.85,15150.0,39.84,39.85,39.84,39.85,15150.0
2021-08-16 11:35:00,39.86,39.88,39.85,39.87,18000.0,39.86,39.88,39.85,39.87,18000.0
2021-08-16 11:40:00,39.86,39.86,39.84,39.85,21000.0,39.86,39.86,39.84,39.85,21000.0
2021-08-16 11:45:00,39.82,39.83,39.8,39.8,8055.0,39.82,39.83,39.8,39.8,8055.0
2021-08-16 11:50:00,39.81,39.82,39.8,39.8,9000.0,39.81,39.82,39.8,39.8,9000.0
2021-08-16 11:55:00,39.79,39.81,39.75,39.81,9300.0,39.79,39.81,39.75,39.81,9300.0
2021-08-16 12:00:00,39.79,39.79,39.79,39.79,4500.0,39.79,39.79,39.79,39.79,4500.0
2021-08-16 12:05:00,39.8,39.81,39.79,39.79,21000.0,39.8,39.81,39.79,39.79,21000.0
2021-08-16 12:10:00,39.79,39.79,39.77,39.77,7830.0,39.79,39.79,39.77,39.77,7830.0
2021-08-16 12:15:00,39.78,39.78,39.77,39.77,8655.0,39.78,39.78,39.77,39.77,8655.0
2021-08-16 12:20:00,39.78,39.79,39.77,39.78,21000.0,39.78,39.79,39.77,39.78,21000.0
2021-08-16 12:25:00,39.78,39.78,39.75,39.77,14025.0,39.78,39.78,39.75,39.77,14025.0
2021-08-16 12:30:00,39.78,39.8,39.78,39.78,6000.0,39.78,39.8,39.78,39.78,6000.0
2021-08-16 12:35:00,39.79,39.79,39.79,39.79,4500.0,39.79,39.79,39.79,39.79,4500.0
2021-08-16 12:40:00,39.79,39.84,39.79,39.84,16500.0,39.79,39.84,39.79,39.84,16500.0
2021-08-16 12:45:00,39.88,39.88,39.86,39.86,24135.0,39.88,39.88,39.86,39.86,24135.0
2021-08-16 12:50:00,39.87,39.88,39.87,39.88,4500.0,39.87,39.88,39.87,39.88,4500.0
2021-08-16 12:55:00,39.88,39.92,39.87,39.92,39000.0,39.88,39.92,39.87,39.92,39000.0
2021-08-16 13:00:00,39.94,39.94,39.89,39.89,49155.0,39.94,39.94,39.89,39.89,49155.0
2021-08-16 13:05:00,39.88,39.9,39.87,39.9,12075.0,39.88,39.9,39.87,39.9,12075.0
2021-08-16 13:10:00,39.9,39.91,39.9,39.91,4500.0,39.9,39.91,39.9,39.91,4500.0
2021-08-16 13:15:00,39.91,39.91,39.9,39.9,15285.0,39.91,39.91,39.9,39.9,15285.0
2021-08-16 13:20:00,39.91,39.92,39.89,39.89,17340.0,39.91,39.92,39.89,39.89,17340.0
2021-08-16 13:25:00,39.91,39.91,39.89,39.89,9000.0,39.91,39.91,39.89,39.89,9000.0
2021-08-16 13:30:00,39.9,39.9,39.9,39.9,4500.0,39.9,39.9,39.9,39.9,4500.0
2021-08-16 13:35:00,39.9,39.9,39.88,39.88,14505.0,39.9,39.9,39.88,39.88,14505.0
2021-08-16 13:40:00,39.88,39.88,39.88,39.88,3000.0,39.88,39.88,39.88,39.88,3000.0
2021-08-16 13:45:00,39.87,39.88,39.86,39.86,20430.0,39.87,39.88,39.86,39.86,20430.0
2021-08-16 13:50:00,39.85,39.88,39.85,39.88,7500.0,39.85,39.88,39.85,39.88,7500.0
2021-08-16 13:55:00,39.88,39.88,39.88,39.88,0.0,39.88,39.88,39.88,39.88,0.0
2021-08-16 14:00:00,39.9,39.91,39.9,39.9,12000.0,39.9,39.91,39.9,39.9,12000.0
2021-08-16 14:05:00,39.91,39.91,39.88,39.91,30000.0,39.91,39.91,39.88,39.91,30000.0
2021-08-16 14:10:00,39.91,39.91,39.91,39.91,4500.0,39.91,39.91,39.91,39.91,4500.0
2021-08-16 14:15:00,39.9,39.92,39.9,39.91,22500.0,39.9,39.92,39.9,39.91,22500.0
2021-08-16 14:20:00,39.91,39.92,39.91,39.92,15000.0,39.91,39.92,39.91,39.92,15000.0
2021-08-16 14:25:00,39.91,39.93,39.91,39.92,22500.0,39.91,39.93,39.91,39.92,22500.0
2021-08-16 14:30:00,39.92,39.96,39.92,39.95,7500.0,39.92,39.96,39.92,39.95,7500.0
2021-08-16 14:35:00,39.97,39.99,39.97,39.98,7995.0,39.97,39.99,39.97,39.98,7995.0
2021-08-16 14:40:00,39.99,39.99,39.99,39.99,6075.0,39.99,39.99,39.99,39.99,6075.0
2021-08-16 14:45:00,40.0,40.06,40.0,40.05,120300.0,40.0,40.06,40.0,40.05,120300.0
2021-08-16 14:50:00,40.07,40.07,40.07,40.07,3000.0,40.07,40.07,40.07,40.07,3000.0
2021-08-16 14:55:00,40.08,40.09,40.06,40.06,31620.0,40.08,40.09,40.06,40.06,31620.0
2021-08-16 15:00:00,40.07,40.09,40.05,40.08,33750.0,40.07,40.09,40.05,40.08,33750.0
2021-08-16 15:05:00,40.09,40.1,40.08,40.09,9000.0,40.09,40.1,40.08,40.09,9000.0
2021-08-16 15:10:00,40.1,40.16,40.09,40.14,143805.0,40.1,40.16,40.09,40.14,143805.0
2021-08-16 15:15:00,40.13,40.17,40.12,40.16,25500.0,40.13,40.17,40.12,40.16,25500.0
2021-08-16 15:20:00,40.16,40.2,40.15,40.18,59940.0,40.16,40.2,40.15,40.18,59940.0
2021-08-16 15:25:00,40.17,40.19,40.17,40.18,10500.0,40.17,40.19,40.17,40.18,10500.0
2021-08-16 15:30:00,40.17,40.19,40.15,40.19,43050.0,40.17,40.19,40.15,40.19,43050.0
2021-08-16 15:35:00,40.18,40.22,40.18,40.21,31500.0,40.18,40.22,40.18,40.21,31500.0
2021-08-16 15:40:00,40.2,40.21,40.17,40.2,37695.0,40.2,40.21,40.17,40.2,37695.0
2021-08-16 15:45:00,40.2,40.24,40.2,40.21,29100.0,40.2,40.24,40.2,40.21,29100.0
2021-08-16 15:50:00,40.23,40.26,40.22,40.25,68085.0,40.23,40.26,40.22,40.25,68085.0
2021-08-16 15:55:00,40.25,40.29,40.22,40.26,181920.0,40.25,40.29,40.22,40.26,181920.0
2021-08-17 09:30:00,40.15,40.23,39.89,39.9,92475.0,40.15,40.23,39.89,39.9,92475.0
2021-08-17 09:35:00,39.8,39.95,39.76,39.76,23880.0,39.8,39.95,39.76,39.76,23880.0
2021-08-17 09:40:00,39.71,39.73,39.71,39.73,15000.0,39.71,39.73,39.71,39.73,15000.0
2021-08-17 09:45:00,39.65,39.8,39.65,39.78,13500.0,39.65,39.8,39.65,39.78,13500.0
2021-08-17 09:50:00,39.78,39.8,39.78,39.8,3000.0,39.78,39.8,39.78,39.8,3000.0
2021-08-17 09:55:00,39.79,39.79,39.64,39.64,34500.0,39.79,39.79,39.64,39.64,34500.0
2021-08-17 10:00:00,39.64,39.64,39.58,39.63,10500.0,39.64,39.64,39.58,39.63,10500.0
2021-08-17 10:05:00,39.63,39.67,39.61,39.67,28065.0,39.63,39.67,39.61,39.67,28065.0
2021-08-17 10:10:00,39.65,39.73,39.65,39.72,43500.0,39.65,39.73,39.65,39.72,43500.0
2021-08-17 10:15:00,39.68,39.68,39.57,39.63,20430.0,39.68,39.68,39.57,39.63,20430.0
2021-08-17 10:20:00,39.61,39.68,39.59,39.59,24570.0,39.61,39.68,39.59,39.59,24570.0
2021-08-17 10:25:00,39.56,39.61,39.56,39.61,43500.0,39.56,39.61,39.56,39.61,43500.0
2021-08-17 10:30:00,39.6,39.6,39.52,39.52,25500.0,39.6,39.6,39.52,39.52,25500.0
2021-08-17 10:35:00,39.52,39.52,39.39,39.39,30000.0,39.52,39.52,39.39,39.39,30000.0
2021-08-17 10:40:00,39.42,39.46,39.4,39.44,34110.0,39.42,39.46,39.4,39.44,34110.0
2021-08-17 10:45:00,39.46,39.49,39.43,39.49,13515.0,39.46,39.49,39.43,39.49,13515.0
2021-08-17 10:50:00,39.47,39.51,39.43,39.5,15750.0,39.47,39.51,39.43,39.5,15750.0
2021-08-17 10:55:00,39.53,39.53,39.45,39.45,37545.0,39.53,39.53,39.45,39.45,37545.0
2021-08-17 11:00:00,39.45,39.47,39.4,39.43,19860.0,39.45,39.47,39.4,39.43,19860.0
2021-08-17 11:05:00,39.44,39.46,39.41,39.46,24420.0,39.44,39.46,39.41,39.46,24420.0
2021-08-17 11:10:00,39.46,39.46,39.45,39.45,4500.0,39.46,39.46,39.45,39.45,4500.0
2021-08-17 11:15:00,39.45,39.5,39.43,39.47,15000.0,39.45,39.5,39.43,39.47,15000.0
2021-08-17 11:20:00,39.49,39.51,39.49,39.49,16500.0,39.49,39.51,39.49,39.49,16500.0
2021-08-17 11:25:00,39.46,39.46,39.41,39.44,16500.0,39.46,39.46,39.41,39.44,16500.0
2021-08-17 11:30:00,39.42,39.5,39.42,39.5,16500.0,39.42,39.5,39.42,39.5,16500.0
2021-08-17 11:35:00,39.5,39.54,39.42,39.54,23700.0,39.5,39.54,39.42,39.54,23700.0
2021-08-17 11:40:00,39.56,39.57,39.55,39.56,9360.0,39.56,39.57,39.55,39.56,9360.0
2021-08-17 11:45:00,39.55,39.56,39.55,39.56,7500.0,39.55,39.56,39.55,39.56,7500.0
2021-08-17 11:50:00,39.56,39.64,39.56,39.61,40320.0,39.56,39.64,39.56,39.61,40320.0
2021-08-17 11:55:00,39.61,39.61,39.52,39.52,33045.0,39.61,39.61,39.52,39.52,33045.0
2021-08-17 12:00:00,39.48,39.56,39.48,39.56,12000.0,39.48,39.56,39.48,39.56,12000.0
2021-08-17 12:05:00,39.55,39.55,39.54,39.54,10500.0,39.55,39.55,39.54,39.54,10500.0
2021-08-17 12:10:00,39.55,39.58,39.53,39.58,18000.0,39.55,39.58,39.53,39.58,18000.0
2021-08-17 12:15:00,39.58,39.61,39.56,39.61,18945.0,39.58,39.61,39.56,39.61,18945.0
2021-08-17 12:20:00,39.61,39.67,39.61,39.67,22500.0,39.61,39.67,39.61,39.67,22500.0
2021-08-17 12:25:00,39.66,39.66,39.66,39.66,3000.0,39.66,39.66,39.66,39.66,3000.0
2021-08-17 12:30:00,39.67,39.7,39.66,39.7,18000.0,39.67,39.7,39.66,39.7,18000.0
2021-08-17 12:35:00,39.69,39.69,39.63,39.63,19815.0,39.69,39.69,39.63,39.63,19815.0
2021-08-17 12:40:00,39.61,39.66,39.61,39.64,13500.0,39.61,39.66,39.61,39.64,13500.0
2021-08-17 12:45:00,39.66,39.66,39.61,39.61,21000.0,39.66,39.66,39.61,39.61,21000.0
2021-08-17 12:50:00,39.63,39.68,39.61,39.68,28935.0,39.63,39.68,39.61,39.68,28935.0
2021-08-17 12:55:00,39.68,39.68,39.63,39.63,28950.0,39.68,39.68,39.63,39.63,28950.0
2021-08-17 13:00:00,39.64,39.66,39.62,39.64,18000.0,39.64,39.66,39.62,39.64,18000.0
2021-08-17 13:05:00,39.64,39.69,39.61,39.69,12030.0,39.64,39.69,39.61,39.69,12030.0
2021-08-17 13:10:00,39.69,39.69,39.69,39.69,3000.0,39.69,39.69,39.69,39.69,3000.0
2021-08-17 13:15:00,39.68,39.68,39.62,39.62,27000.0,39.68,39.68,39.62,39.62,27000.0
2021-08-17 13:20:00,39.65,39.65,39.64,39.65,24000.0,39.65,39.65,39.64,39.65,24000.0
2021-08-17 13:25:00,39.67,39.76,39.67,39.76,15000.0,39.67,39.76,39.67,39.76,15000.0
2021-08-17 13:30:00,39.75,39.75,39.71,39.73,15000.0,39.75,39.75,39.71,39.73,15000.0
2021-08-17 13:35:00,39.72,39.73,39.68,39.68,16500.0,39.72,39.73,39.68,39.68,16500.0
2021-08-17 13:40:00,39.68,39.71,39.67,39.71,12000.0,39.68,39.71,39.67,39.71,12000.0
2021-08-17 13:45:00,39.72,39.72,39.66,39.66,22500.0,39.72,39.72,39.66,39.66,22500.0
2021-08-17 13:50:00,39.68,39.72,39.68,39.7,27000.0,39.68,39.72,39.68,39.7,27000.0
2021-08-17 13:55:00,39.74,39.75,39.74,39.75,3165.0,39.74,39.75,39.74,39.75,3165.0
2021-08-17 14:00:00,39.79,39.79,39.75,39.75,12885.0,39.79,39.79,39.75,39.75,12885.0
2021-08-17 14:05:00,39.75,39.75,39.73,39.74,12000.0,39.75,39.75,39.73,39.74,12000.0
2021-08-17 14:10:00,39.76,39.81,39.76,39.8,30000.0,39.76,39.81,39.76,39.8,30000.0
2021-08-17 14:15:00,39.81,39.84,39.81,39.84,43500.0,39.81,39.84,39.81,39.84,43500.0
2021-08-17 14:20:00,39.82,39.83,39.82,39.83,9000.0,39.82,39.83,39.82,39.83,9000.0
2021-08-17 14:25:00,39.84,39.86,39.84,39.84,28860.0,39.84,39.86,39.84,39.84,28860.0
2021-08-17 14:30:00,39.84,39.84,39.78,39.79,24000.0,39.84,39.84,39.78,39.79,24000.0
2021-08-17 14:35:00,39.79,39.83,39.78,39.83,66000.0,39.79,39.83,39.78,39.83,66000.0
2021-08-17 14:40:00,39.82,39.83,39.8,39.83,21000.0,39.82,39.83,39.8,39.83,21000.0
2021-08-17 14:45:00,39.84,39.87,39.84,39.86,14655.0,39.84,39.87,39.84,39.86,14655.0
2021-08-17 14:50:00,39.87,39.87,39.81,39.81,9000.0,39.87,39.87,39.81,39.81,9000.0
2021-08-17 14:55:00,39.89,39.89,39.85,39.86,9000.0,39.89,39.89,39.85,39.86,9000.0
2021-08-17 15:00:00,39.88,39.9,39.88,39.9,16500.0,39.88,39.9,39.88,39.9,16500.0
2021-08-17 15:05:00,39.91,39.92,39.9,39.91,13500.0,39.91,39.92,39.9,39.91,13500.0
2021-08-17 15:10:00,39.91,39.92,39.88,39.92,13155.0,39.91,39.92,39.88,39.92,13155.0
2021-08-17 15:15:00,39.93,39.93,39.89,39.9,17205.0,39.93,39.93,39.89,39.9,17205.0
2021-08-17 15:20:00,39.92,39.95,39.92,39.93,34500.0,39.92,39.95,39.92,39.93,34500.0
2021-08-17 15:25:00,39.92,39.93,39.92,39.92,16500.0,39.92,39.93,39.92,39.92,16500.0
2021-08-17 15:30:00,39.91,39.97,39.91,39.97,46500.0,39.91,39.97,39.91,39.97,46500.0
2021-08-17 15:35:00,39.97,39.97,39.91,39.91,36000.0,39.97,39.97,39.91,39.91,36000.0
2021-08-17 15:40:00,39.89,39.9,39.85,39.9,24000.0,39.89,39.9,39.85,39.9,24000.0
2021-08-17 15:45:00,39.9,39.97,39.89,39.96,65295.0,39.9,39.97,39.89,39.96,65295.0
2021-08-17 15:50:00,39.97,39.98,39.93,39.96,156945.0,39.97,39.98,39.93,39.96,156945.0
2021-08-17 15:55:00,39.96,40.0,39.96,39.98,188745.0,39.96,40.0,39.96,39.98,188745.0
2021-08-18 09:30:00,39.89,39.93,39.87,39.92,56850.0,39.89,39.93,39.87,39.92,56850.0
2021-08-18 09:35:00,40.05,40.1,40.04,40.06,13500.0,40.05,40.1,40.04,40.06,13500.0
2021-08-18 09:40:00,40.08,40.14,40.08,40.13,9000.0,40.08,40.14,40.08,40.13,9000.0
2021-08-18 09:45:00,40.14,40.19,40.11,40.16,67755.0,40.14,40.19,40.11,40.16,67755.0
2021-08-18 09:50:00,40.16,40.27,40.16,40.27,6000.0,40.16,40.27,40.16,40.27,6000.0
2021-08-18 09:55:00,40.24,40.27,40.16,40.26,33300.0,40.24,40.27,40.16,40.26,33300.0
2021-08-18 10:00:00,40.23,40.25,40.23,40.25,7125.0,40.23,40.25,40.23,40.25,7125.0
2021-08-18 10:05:00,40.27,40.3,40.21,40.3,27900.0,40.27,40.3,40.21,40.3,27900.0
2021-08-18 10:10:00,40.3,40.36,40.3,40.31,16215.0,40.3,40.36,40.3,40.31,16215.0
2021-08-18 10:15:00,40.32,40.34,40.32,40.32,13500.0,40.32,40.34,40.32,40.32,13500.0
2021-08-18 10:20:00,40.32,40.34,40.27,40.27,19125.0,40.32,40.34,40.27,40.27,19125.0
2021-08-18 10:25:00,40.25,40.28,40.2,40.2,21600.0,40.25,40.28,40.2,40.2,21600.0
2021-08-18 10:30:00,40.19,40.27,40.19,40.25,15000.0,40.19,40.27,40.19,40.25,15000.0
2021-08-18 10:35:00,40.26,40.27,40.19,40.19,19500.0,40.26,40.27,40.19,40.19,19500.0
2021-08-18 10:40:00,40.16,40.16,40.12,40.12,9960.0,40.16,40.16,40.12,40.12,9960.0
2021-08-18 10:45:00,40.12,40.12,40.07,40.07,25500.0,40.12,40.12,40.07,40.07,25500.0
2021-08-18 10:50:00,40.09,40.09,40.06,40.06,12120.0,40.09,40.09,40.06,40.06,12120.0
2021-08-18 10:55:00,40.02,40.05,40.0,40.03,36585.0,40.02,40.05,40.0,40.03,36585.0
2021-08-18 11:00:00,40.05,40.06,39.93,39.93,66855.0,40.05,40.06,39.93,39.93,66855.0
2021-08-18 11:05:00,39.92,39.97,39.92,39.96,26715.0,39.92,39.97,39.92,39.96,26715.0
2021-08-18 11:10:00,39.95,39.97,39.95,39.96,6270.0,39.95,39.97,39.95,39.96,6270.0
2021-08-18 11:15:00,39.98,39.99,39.96,39.97,23640.0,39.98,39.99,39.96,39.97,23640.0
2021-08-18 11:20:00,40.01,40.01,39.95,39.96,40905.0,40.01,40.01,39.95,39.96,40905.0
2021-08-18 11:25:00,39.97,40.06,39.97,40.06,16500.0,39.97,40.06,39.97,40.06,16500.0
2021-08-18 11:30:00,40.08,40.08,40.05,40.05,41775.0,40.08,40.08,40.05,40.05,41775.0
2021-08-18 11:35:00,40.01,40.06,40.01,40.04,27000.0,40.01,40.06,40.01,40.04,27000.0
2021-08-18 11:40:00,40.04,40.1,40.04,40.1,19500.0,40.04,40.1,40.04,40.1,19500.0
2021-08-18 11:45:00,40.12,40.14,40.1,40.1,37500.0,40.12,40.14,40.1,40.1,37500.0
2021-08-18 11:50:00,40.1,40.11,40.06,40.06,27000.0,40.1,40.11,40.06,40.06,27000.0
2021-08-18 11:55:00,40.07,40.07,40.07,40.07,4500.0,40.07,40.07,40.07,40.07,4500.0
2021-08-18 12:00:00,40.05,40.05,40.03,40.04,26070.0,40.05,40.05,40.03,40.04,26070.0
2021-08-18 12:05:00,40.06,40.1,40.05,40.1,12000.0,40.06,40.1,40.05,40.1,12000.0
2021-08-18 12:10:00,40.09,40.13,40.08,40.13,25110.0,40.09,40.13,40.08,40.13,25110.0
2021-08-18 12:15:00,40.16,40.17,40.13,40.13,25500.0,40.16,40.17,40.13,40.13,25500.0
2021-08-18 12:20:00,40.13,40.15,40.12,40.13,20850.0,40.13,40.15,40.12,40.13,20850.0
2021-08-18 12:25:00,40.12,40.13,40.12,40.13,24990.0,40.12,40.13,40.12,40.13,24990.0
2021-08-18 12:30:00,40.12,40.12,40.05,40.06,39075.0,40.12,40.12,40.05,40.06,39075.0
2021-08-18 12:35:00,40.06,40.07,40.05,40.05,21120.0,40.06,40.07,40.05,40.05,21120.0
2021-08-18 12:40:00,40.06,40.06,40.05,40.05,12075.0,40.06,40.06,40.05,40.05,12075.0
2021-08-18 12:45:00,40.08,40.08,40.05,40.08,5865.0,40.08,40.08,40.05,40.08,5865.0
2021-08-18 12:50:00,40.06,40.14,40.06,40.13,40140.0,40.06,40.14,40.06,40.13,40140.0
2021-08-18 12:55:00,40.14,40.15,40.14,40.15,3000.0,40.14,40.15,40.14,40.15,3000.0
2021-08-18 13:00:00,40.15,40.17,40.12,40.14,30000.0,40.15,40.17,40.12,40.14,30000.0
2021-08-18 13:05:00,40.16,40.17,40.12,40.17,61860.0,40.16,40.17,40.12,40.17,61860.0
2021-08-18 13:10:00,40.18,40.2,40.16,40.2,28500.0,40.18,40.2,40.16,40.2,28500.0
2021-08-18 13:15:00,40.18,40.18,40.15,40.15,10620.0,40.18,40.18,40.15,40.15,10620.0
2021-08-18 13:20:00,40.17,40.18,40.17,40.18,15000.0,40.17,40.18,40.17,40.18,15000.0
2021-08-18 13:25:00,40.16,40.17,40.15,40.15,23850.0,40.16,40.17,40.15,40.15,23850.0
2021-08-18 13:30:00,40.16,40.18,40.16,40.17,9000.0,40.16,40.18,40.16,40.17,9000.0
2021-08-18 13:35:00,40.2,40.2,40.17,40.18,16590.0,40.2,40.2,40.17,40.18,16590.0
2021-08-18 13:40:00,40.19,40.21,40.17,40.18,23520.0,40.19,40.21,40.17,40.18,23520.0
2021-08-18 13:45:00,40.18,40.2,40.18,40.19,16500.0,40.18,40.2,40.18,40.19,16500.0
2021-08-18 13:50:00,40.2,40.2,40.18,40.2,10125.0,40.2,40.2,40.18,40.2,10125.0
2021-08-18 13:55:00,40.19,40.2,40.18,40.2,4500.0,40.19,40.2,40.18,40.2,4500.0
2021-08-18 14:00:00,40.19,40.25,40.19,40.25,21000.0,40.19,40.25,40.19,40.25,21000.0
2021-08-18 14:05:00,40.26,40.26,40.21,40.21,28605.0,40.26,40.26,40.21,40.21,28605.0
2021-08-18 14:10:00,40.2,40.2,40.08,40.08,22500.0,40.2,40.2,40.08,40.08,22500.0
2021-08-18 14:15:00,40.08,40.08,40.02,40.05,12000.0,40.08,40.08,40.02,40.05,12000.0
2021-08-18 14:20:00,40.07,40.08,40.01,40.07,27630.0,40.07,40.08,40.01,40.07,27630.0
2021-08-18 14:25:00,40.09,40.11,40.07,40.11,7500.0,40.09,40.11,40.07,40.11,7500.0
2021-08-18 14:30:00,40.12,40.12,40.09,40.09,19500.0,40.12,40.12,40.09,40.09,19500.0
2021-08-18 14:35:00,40.08,40.1,40.06,40.07,27000.0,40.08,40.1,40.06,40.07,27000.0
2021-08-18 14:40:00,40.05,40.06,40.01,40.02,45000.0,40.05,40.06,40.01,40.02,45000.0
2021-08-18 14:45:00,40.01,40.07,40.01,40.07,18000.0,40.01,40.07,40.01,40.07,18000.0
2021-08-18 14:50:00,40.06,40.07,40.0,40.0,19500.0,40.06,40.07,40.0,40.0,19500.0
2021-08-18 14:55:00,40.02,40.05,40.01,40.05,15000.0,40.02,40.05,40.01,40.05,15000.0
2021-08-18 15:00:00,40.03,40.03,40.01,40.01,19500.0,40.03,40.03,40.01,40.01,19500.0
2021-08-18 15:05:00,40.02,40.03,40.02,40.03,10500.0,40.02,40.03,40.02,40.03,10500.0
2021-08-18 15:10:00,40.04,40.04,40.03,40.04,7500.0,40.04,40.04,40.03,40.04,7500.0
2021-08-18 15:15:00,40.03,40.07,40.03,40.05,59715.0,40.03,40.07,40.03,40.05,59715.0
2021-08-18 15:20:00,40.06,40.07,40.02,40.07,36660.0,40.06,40.07,40.02,40.07,36660.0
2021-08-18 15:25:00,40.06,40.1,40.05,40.05,27000.0,40.06,40.1,40.05,40.05,27000.0
2021-08-18 15:30:00,40.06,40.06,40.03,40.06,13590.0,40.06,40.06,40.03,40.06,13590.0
2021-08-18 15:35:00,40.06,40.06,40.03,40.06,35655.0,40.06,40.06,40.03,40.06,35655.0
2021-08-18 15:40:00,40.06,40.12,40.06,40.12,32895.0,40.06,40.12,40.06,40.12,32895.0
2021-08-18 15:45:00,40.15,40.15,40.03,40.03,67440.0,40.15,40.15,40.03,40.03,67440.0
2021-08-18 15:50:00,40.01,40.05,39.98,39.98,78660.0,40.01,40.05,39.98,39.98,78660.0
2021-08-18 15:55:00,39.98,39.98,39.91,39.91,197115.0,39.98,39.98,39.91,39.91,197115.0
2021-08-19 09:30:00,39.88,40.08,39.86,40.04,101685.0,39.88,40.08,39.86,40.04,101685.0
2021-08-19 09:35:00,40.1,40.1,40.08,40.08,4200.0,40.1,40.1,40.08,40.08,4200.0
2021-08-19 09:40:00,40.06,40.07,40.0,40.0,43155.0,40.06,40.07,40.0,40.0,43155.0
2021-08-19 09:45:00,40.0,40.03,39.99,39.99,10500.0,40.0,40.03,39.99,39.99,10500.0
2021-08-19 09:50:00,39.99,40.04,39.99,40.0,19770.0,39.99,40.04,39.99,40.0,19770.0
2021-08-19 09:55:00,40.03,40.03,40.01,40.01,6225.0,40.03,40.03,40.01,40.01,6225.0
2021-08-19 10:00:00,40.01,40.15,40.01,40.15,21420.0,40.01,40.15,40.01,40.15,21420.0
2021-08-19 10:05:00,40.17,40.17,40.04,40.05,29925.0,40.17,40.17,40.04,40.05,29925.0
2021-08-19 10:10:00,40.01,40.02,39.95,39.97,35400.0,40.01,40.02,39.95,39.97,35400.0
2021-08-19 10:15:00,39.98,39.99,39.97,39.97,15000.0,39.98,39.99,39.97,39.97,15000.0
2021-08-19 10:20:00,39.98,39.98,39.93,39.93,15000.0,39.98,39.98,39.93,39.93,15000.0
2021-08-19 10:25:00,39.93,39.94,39.89,39.91,12000.0,39.93,39.94,39.89,39.91,12000.0
2021-08-19 10:30:00,39.93,39.93,39.91,39.91,4500.0,39.93,39.93,39.91,39.91,4500.0
2021-08-19 10:35:00,39.84,39.84,39.84,39.84,6000.0,39.84,39.84,39.84,39.84,6000.0
2021-08-19 10:40:00,39.82,39.82,39.77,39.77,13500.0,39.82,39.82,39.77,39.77,13500.0
2021-08-19 10:45:00,39.79,39.84,39.79,39.83,7500.0,39.79,39.84,39.79,39.83,7500.0
2021-08-19 10:50:00,39.81,39.94,39.81,39.89,36660.0,39.81,39.94,39.81,39.89,36660.0
2021-08-19 10:55:00,39.88,39.98,39.88,39.96,10500.0,39.88,39.98,39.88,39.96,10500.0
2021-08-19 11:00:00,39.94,39.94,39.85,39.87,19500.0,39.94,39.94,39.85,39.87,19500.0
2021-08-19 11:05:00,39.89,39.89,39.85,39.87,12000.0,39.89,39.89,39.85,39.87,12000.0
2021-08-19 11:10:00,39.91,39.93,39.88,39.93,14850.0,39.91,39.93,39.88,39.93,14850.0
2021-08-19 11:15:00,39.91,39.91,39.88,39.88,9525.0,39.91,39.91,39.88,39.88,9525.0
2021-08-19 11:20:00,39.95,39.95,39.91,39.91,13380.0,39.95,39.95,39.91,39.91,13380.0
2021-08-19 11:25:00,39.93,39.94,39.91,39.91,12000.0,39.93,39.94,39.91,39.91,12000.0
2021-08-19 11:30:00,39.91,39.93,39.9,39.9,22815.0,39.91,39.93,39.9,39.9,22815.0
2021-08-19 11:35:00,39.89,39.93,39.89,39.91,18000.0,39.89,39.93,39.89,39.91,18000.0
2021-08-19 11:40:00,39.94,39.94,39.94,39.94,7500.0,39.94,39.94,39.94,39.94,7500.0
2021-08-19 11:45:00,39.98,40.0,39.98,40.0,7500.0,39.98,40.0,39.98,40.0,7500.0
2021-08-19 11:50:00,40.01,40.04,40.01,40.01,12000.0,40.01,40.04,40.01,40.01,12000.0
2021-08-19 11:55:00,40.03,40.04,40.02,40.04,6000.0,40.03,40.04,40.02,40.04,6000.0
2021-08-19 12:00:00,40.03,40.07,40.02,40.07,20100.0,40.03,40.07,40.02,40.07,20100.0
2021-08-19 12:05:00,40.08,40.08,40.0,40.0,19500.0,40.08,40.08,40.0,40.0,19500.0
2021-08-19 12:10:00,40.01,40.04,40.0,40.04,27180.0,40.01,40.04,40.0,40.04,27180.0
2021-08-19 12:15:00,40.02,40.06,40.02,40.05,12000.0,40.02,40.06,40.02,40.05,12000.0
2021-08-19 12:20:00,40.03,40.04,39.99,40.0,18360.0,40.03,40.04,39.99,40.0,18360.0
2021-08-19 12:25:00,40.01,40.01,39.99,40.01,21000.0,40.01,40.01,39.99,40.01,21000.0
2021-08-19 12:30:00,40.01,40.04,40.0,40.03,7500.0,40.01,40.04,40.0,40.03,7500.0
2021-08-19 12:35:00,40.01,40.04,40.01,40.04,14730.0,40.01,40.04,40.01,40.04,14730.0
2021-08-19 12:40:00,40.03,40.03,40.01,40.01,7500.0,40.03,40.03,40.01,40.01,7500.0
2021-08-19 12:45:00,40.03,40.04,40.02,40.02,12540.0,40.03,40.04,40.02,40.02,12540.0
2021-08-19 12:50:00,40.05,40.07,40.05,40.05,18000.0,40.05,40.07,40.05,40.05,18000.0
2021-08-19 12:55:00,40.04,40.05,40.03,40.05,10500.0,40.04,40.05,40.03,40.05,10500.0
2021-08-19 13:00:00,40.05,40.06,40.03,40.04,23280.0,40.05,40.06,40.03,40.04,23280.0
2021-08-19 13:05:00,40.01,40.01,40.0,40.0,22500.0,40.01,40.01,40.0,40.0,22500.0
2021-08-19 13:10:00,40.02,40.02,40.0,40.0,6000.0,40.02,40.02,40.0,40.0,6000.0
2021-08-19 13:15:00,40.0,40.03,39.99,40.02,21000.0,40.0,40.03,39.99,40.02,21000.0
2021-08-19 13:20:00,40.01,40.02,40.0,40.0,16500.0,40.01,40.02,40.0,40.0,16500.0
2021-08-19 13:25:00,40.0,40.02,40.0,40.01,13500.0,40.0,40.02,40.0,40.01,13500.0
2021-08-19 13:30:00,40.02,40.05,40.02,40.03,36000.0,40.02,40.05,40.02,40.03,36000.0
2021-08-19 13:35:00,40.06,40.07,40.06,40.07,4500.0,40.06,40.07,40.06,40.07,4500.0
2021-08-19 13:40:00,40.09,40.1,40.08,40.09,20070.0,40.09,40.1,40.08,40.09,20070.0
2021-08-19 13:45:00,40.1,40.1,40.1,40.1,4500.0,40.1,40.1,40.1,40.1,4500.0
2021-08-19 13:50:00,40.12,40.12,40.1,40.11,11250.0,40.12,40.12,40.1,40.11,11250.0
2021-08-19 13:55:00,40.09,40.09,40.05,40.05,40575.0,40.09,40.09,40.05,40.05,40575.0
2021-08-19 14:00:00,40.07,40.09,40.06,40.09,27690.0,40.07,40.09,40.06,40.09,27690.0
2021-08-19 14:05:00,40.09,40.11,40.05,40.09,24555.0,40.09,40.11,40.05,40.09,24555.0
2021-08-19 14:10:00,40.08,40.11,40.05,40.05,81720.0,40.08,40.11,40.05,40.05,81720.0
2021-08-19 14:15:00,40.06,40.09,40.06,40.09,4500.0,40.06,40.09,40.06,40.09,4500.0
2021-08-19 14:20:00,40.05,40.06,40.03,40.06,26550.0,40.05,40.06,40.03,40.06,26550.0
2021-08-19 14:25:00,40.06,40.07,39.99,40.01,24225.0,40.06,40.07,39.99,40.01,24225.0
2021-08-19 14:30:00,40.0,40.02,39.98,40.02,46500.0,40.0,40.02,39.98,40.02,46500.0
2021-08-19 14:35:00,40.05,40.09,40.05,40.09,4500.0,40.05,40.09,40.05,40.09,4500.0
2021-08-19 14:40:00,40.08,40.09,40.07,40.09,28500.0,40.08,40.09,40.07,40.09,28500.0
2021-08-19 14:45:00,40.06,40.06,40.03,40.03,21855.0,40.06,40.06,40.03,40.03,21855.0
2021-08-19 14:50:00,40.01,40.04,40.0,40.04,18000.0,40.01,40.04,40.0,40.04,18000.0
2021-08-19 14:55:00,40.05,40.09,40.05,40.06,30495.0,40.05,40.09,40.05,40.06,30495.0
2021-08-19 15:00:00,40.05,40.1,40.04,40.1,21000.0,40.05,40.1,40.04,40.1,21000.0
2021-08-19 15:05:00,40.11,40.12,40.09,40.09,61500.0,40.11,40.12,40.09,40.09,61500.0
2021-08-19 15:10:00,40.09,40.1,40.05,40.09,32550.0,40.09,40.1,40.05,40.09,32550.0
2021-08-19 15:15:00,40.08,40.09,40.07,40.09,51090.0,40.08,40.09,40.07,40.09,51090.0
2021-08-19 15:20:00,40.1,40.12,40.09,40.1,47415.0,40.1,40.12,40.09,40.1,47415.0
2021-08-19 15:25:00,40.1,40.11,40.1,40.1,38955.0,40.1,40.11,40.1,40.1,38955.0
2021-08-19 15:30:00,40.1,40.17,40.09,40.17,61485.0,40.1,40.17,40.09,40.17,61485.0
2021-08-19 15:35:00,40.17,40.2,40.15,40.19,31500.0,40.17,40.2,40.15,40.19,31500.0
2021-08-19 15:40:00,40.17,40.18,40.13,40.16,31500.0,40.17,40.18,40.13,40.16,31500.0
2021-08-19 15:45:00,40.14,40.16,40.13,40.15,48750.0,40.14,40.16,40.13,40.15,48750.0
2021-08-19 15:50:00,40.14,40.16,40.11,40.12,51000.0,40.14,40.16,40.11,40.12,51000.0
2021-08-19 15:55:00,40.09,40.16,40.07,40.16,122580.0,40.09,40.16,40.07,40.16,122580.0
2021-08-20 09:30:00,40.3,40.31,40.21,40.28,130140.0,40.3,40.31,40.21,40.28,130140.0
2021-08-20 09:35:00,40.34,40.43,40.34,40.4,10500.0,40.34,40.43,40.34,40.4,10500.0
2021-08-20 09:40:00,40.4,40.44,40.27,40.27,31080.0,40.4,40.44,40.27,40.27,31080.0
2021-08-20 09:45:00,40.33,40.37,40.32,40.37,4500.0,40.33,40.37,40.32,40.37,4500.0
2021-08-20 09:50:00,40.41,40.45,40.39,40.4,19545.0,40.41,40.45,40.39,40.4,19545.0
2021-08-20 09:55:00,40.42,40.43,40.4,40.4,22935.0,40.42,40.43,40.4,40.4,22935.0
2021-08-20 10:00:00,40.36,40.43,40.35,40.43,7500.0,40.36,40.43,40.35,40.43,7500.0
2021-08-20 10:05:00,40.5,40.51,40.49,40.49,12000.0,40.5,40.51,40.49,40.49,12000.0
2021-08-20 10:10:00,40.44,40.44,40.3,40.3,12000.0,40.44,40.44,40.3,40.3,12000.0
2021-08-20 10:15:00,40.29,40.29,40.25,40.28,9000.0,40.29,40.29,40.25,40.28,9000.0
2021-08-20 10:20:00,40.33,40.34,40.28,40.34,9000.0,40.33,40.34,40.28,40.34,9000.0
2021-08-20 10:25:00,40.32,40.32,40.26,40.26,16500.0,40.32,40.32,40.26,40.26,16500.0
2021-08-20 10:30:00,40.28,40.29,40.27,40.27,9000.0,40.28,40.29,40.27,40.27,9000.0
2021-08-20 10:35:00,40.29,40.29,40.25,40.27,12615.0,40.29,40.29,40.25,40.27,12615.0
2021-08-20 10:40:00,40.26,40.26,40.19,40.22,16500.0,40.26,40.26,40.19,40.22,16500.0
2021-08-20 10:45:00,40.17,40.3,40.17,40.3,13560.0,40.17,40.3,40.17,40.3,13560.0
2021-08-20 10:50:00,40.24,40.27,40.24,40.26,16500.0,40.24,40.27,40.24,40.26,16500.0
2021-08-20 10:55:00,40.27,40.27,40.24,40.24,18000.0,40.27,40.27,40.24,40.24,18000.0
2021-08-20 11:00:00,40.23,40.24,40.18,40.18,15000.0,40.23,40.24,40.18,40.18,15000.0
2021-08-20 11:05:00,40.2,40.22,40.18,40.22,16620.0,40.2,40.22,40.18,40.22,16620.0
2021-08-20 11:10:00,40.2,40.21,40.2,40.2,10470.0,40.2,40.21,40.2,40.2,10470.0
2021-08-20 11:15:00,40.2,40.2,40.18,40.18,4530.0,40.2,40.2,40.18,40.18,4530.0
2021-08-20 11:20:00,40.18,40.21,40.18,40.21,10500.0,40.18,40.21,40.18,40.21,10500.0
2021-08-20 11:25:00,40.26,40.26,40.26,40.26,3555.0,40.26,40.26,40.26,40.26,3555.0
2021-08-20 11:30:00,40.26,40.3,40.26,40.29,14880.0,40.26,40.3,40.26,40.29,14880.0
2021-08-20 11:35:00,40.25,40.27,40.23,40.23,7590.0,40.25,40.27,40.23,40.23,7590.0
2021-08-20 11:40:00,40.25,40.28,40.25,40.27,12000.0,40.25,40.28,40.25,40.27,12000.0
2021-08-20 11:45:00,40.29,40.32,40.29,40.32,6000.0,40.29,40.32,40.29,40.32,6000.0
2021-08-20 11:50:00,40.33,40.34,40.32,40.34,15585.0,40.33,40.34,40.32,40.34,15585.0
2021-08-20 11:55:00,40.32,40.34,40.31,40.34,6000.0,40.32,40.34,40.31,40.34,6000.0
2021-08-20 12:00:00,40.33,40.33,40.31,40.32,19245.0,40.33,40.33,40.31,40.32,19245.0
2021-08-20 12:05:00,40.31,40.31,40.24,40.27,19770.0,40.31,40.31,40.24,40.27,19770.0
2021-08-20 12:10:00,40.26,40.26,40.2,40.2,14475.0,40.26,40.26,40.2,40.2,14475.0
2021-08-20 12:15:00,40.22,40.22,40.21,40.21,15000.0,40.22,40.22,40.21,40.21,15000.0
2021-08-20 12:20:00,40.22,40.27,40.22,40.27,10500.0,40.22,40.27,40.22,40.27,10500.0
2021-08-20 12:25:00,40.26,40.28,40.23,40.28,10500.0,40.26,40.28,40.23,40.28,10500.0
2021-08-20 12:30:00,40.27,40.29,40.27,40.29,12000.0,40.27,40.29,40.27,40.29,12000.0
2021-08-20 12:35:00,40.3,40.32,40.3,40.32,6000.0,40.3,40.32,40.3,40.32,6000.0
2021-08-20 12:40:00,40.31,40.32,40.3,40.32,15000.0,40.31,40.32,40.3,40.32,15000.0
2021-08-20 12:45:00,40.32,40.35,40.31,40.35,13170.0,40.32,40.35,40.31,40.35,13170.0
2021-08-20 12:50:00,40.35,40.35,40.31,40.34,21810.0,40.35,40.35,40.31,40.34,21810.0
2021-08-20 12:55:00,40.33,40.34,40.3,40.3,12000.0,40.33,40.34,40.3,40.3,12000.0
2021-08-20 13:00:00,40.33,40.38,40.31,40.38,23970.0,40.33,40.38,40.31,40.38,23970.0
2021-08-20 13:05:00,40.37,40.37,40.34,40.36,24000.0,40.37,40.37,40.34,40.36,24000.0
2021-08-20 13:10:00,40.35,40.35,40.34,40.34,9000.0,40.35,40.35,40.34,40.34,9000.0
2021-08-20 13:15:00,40.34,40.35,40.34,40.35,12000.0,40.34,40.35,40.34,40.35,12000.0
2021-08-20 13:20:00,40.36,40.36,40.35,40.35,6000.0,40.36,40.36,40.35,40.35,6000.0
2021-08-20 13:25:00,40.35,40.36,40.34,40.34,13500.0,40.35,40.36,40.34,40.34,13500.0
2021-08-20 13:30:00,40.36,40.41,40.36,40.41,27195.0,40.36,40.41,40.36,40.41,27195.0
2021-08-20 13:35:00,40.4,40.4,40.39,40.39,13500.0,40.4,40.4,40.39,40.39,13500.0
2021-08-20 13:40:00,40.4,40.4,40.39,40.39,9600.0,40.4,40.4,40.39,40.39,9600.0
2021-08-20 13:45:00,40.39,40.39,40.38,40.38,12000.0,40.39,40.39,40.38,40.38,12000.0
2021-08-20 13:50:00,40.39,40.4,40.39,40.4,12000.0,40.39,40.4,40.39,40.4,12000.0
2021-08-20 13:55:00,40.41,40.41,40.37,40.4,10500.0,40.41,40.41,40.37,40.4,10500.0
2021-08-20 14:00:00,40.41,40.42,40.4,40.42,13500.0,40.41,40.42,40.4,40.42,13500.0
2021-08-20 14:05:00,40.44,40.44,40.42,40.44,34500.0,40.44,40.44,40.42,40.44,34500.0
2021-08-20 14:10:00,40.44,40.44,40.38,40.38,24000.0,40.44,40.44,40.38,40.38,24000.0
2021-08-20 14:15:00,40.37,40.38,40.36,40.38,12000.0,40.37,40.38,40.36,40.38,12000.0
2021-08-20 14:20:00,40.37,40.37,40.33,40.33,9000.0,40.37,40.37,40.33,40.33,9000.0
2021-08-20 14:25:00,40.34,40.34,40.33,40.33,4500.0,40.34,40.34,40.33,40.33,4500.0
2021-08-20 14:30:00,40.34,40.34,40.34,40.34,3000.0,40.34,40.34,40.34,40.34,3000.0
2021-08-20 14:35:00,40.35,40.37,40.35,40.37,12435.0,40.35,40.37,40.35,40.37,12435.0
2021-08-20 14:40:00,40.37,40.37,40.36,40.37,6000.0,40.37,40.37,40.36,40.37,6000.0
2021-08-20 14:45:00,40.36,40.37,40.35,40.37,9000.0,40.36,40.37,40.35,40.37,9000.0
2021-08-20 14:50:00,40.39,40.4,40.39,40.4,6000.0,40.39,40.4,40.39,40.4,6000.0
2021-08-20 14:55:00,40.4,40.42,40.4,40.4,11640.0,40.4,40.42,40.4,40.4,11640.0
2021-08-20 15:00:00,40.38,40.39,40.37,40.37,12000.0,40.38,40.39,40.37,40.37,12000.0
2021-08-20 15:05:00,40.38,40.39,40.37,40.39,10500.0,40.38,40.39,40.37,40.39,10500.0
2021-08-20 15:10:00,40.4,40.43,40.39,40.43,19230.0,40.4,40.43,40.39,40.43,19230.0
2021-08-20 15:15:00,40.44,40.45,40.42,40.42,17460.0,40.44,40.45,40.42,40.42,17460.0
2021-08-20 15:20:00,40.44,40.44,40.42,40.43,23985.0,40.44,40.44,40.42,40.43,23985.0
2021-08-20 15:25:00,40.43,40.48,40.42,40.48,36885.0,40.43,40.48,40.42,40.48,36885.0
2021-08-20 15:30:00,40.48,40.49,40.44,40.49,33225.0,40.48,40.49,40.44,40.49,33225.0
2021-08-20 15:35:00,40.5,40.53,40.49,40.49,44820.0,40.5,40.53,40.49,40.49,44820.0
2021-08-20 15:40:00,40.47,40.49,40.46,40.48,42045.0,40.47,40.49,40.46,40.48,42045.0
2021-08-20 15:45:00,40.48,40.55,40.48,40.48,68505.0,40.48,40.55,40.48,40.48,68505.0
2021-08-20 15:50:00,40.42,40.44,40.39,40.4,135615.0,40.42,40.44,40.39,40.4,135615.0
2021-08-20 15:55:00,40.4,40.45,40.39,40.45,132285.0,40.4,40.45,40.39,40.45,132285.0
2021-08-23 09:30:00,40.32,40.48,40.05,40.43,113385.0,40.32,40.48,40.05,40.43,113385.0
2021-08-23 09:35:00,40.42,40.45,40.37,40.38,25500.0,40.42,40.45,40.37,40.38,25500.0
2021-08-23 09:40:00,40.43,40.43,40.38,40.38,4500.0,40.43,40.43,40.38,40.38,4500.0
2021-08-23 09:45:00,40.28,40.31,40.26,40.29,35250.0,40.28,40.31,40.26,40.29,35250.0
2021-08-23 09:50:00,40.28,40.28,40.13,40.18,15525.0,40.28,40.28,40.13,40.18,15525.0
2021-08-23 09:55:00,40.18,40.24,40.18,40.22,25500.0,40.18,40.24,40.18,40.22,25500.0
2021-08-23 10:00:00,40.23,40.27,40.22,40.24,24150.0,40.23,40.27,40.22,40.24,24150.0
2021-08-23 10:05:00,40.26,40.32,40.26,40.31,16200.0,40.26,40.32,40.26,40.31,16200.0
2021-08-23 10:10:00,40.32,40.32,40.3,40.3,12180.0,40.32,40.32,40.3,40.3,12180.0
2021-08-23 10:15:00,40.29,40.29,40.23,40.23,12000.0,40.29,40.29,40.23,40.23,12000.0
2021-08-23 10:20:00,40.23,40.25,40.18,40.25,27000.0,40.23,40.25,40.18,40.25,27000.0
2021-08-23 10:25:00,40.23,40.3,40.23,40.3,15000.0,40.23,40.3,40.23,40.3,15000.0
2021-08-23 10:30:00,40.31,40.37,40.31,40.32,13500.0,40.31,40.37,40.31,40.32,13500.0
2021-08-23 10:35:00,40.32,40.38,40.31,40.38,16500.0,40.32,40.38,40.31,40.38,16500.0
2021-08-23 10:40:00,40.36,40.37,40.33,40.33,34500.0,40.36,40.37,40.33,40.33,34500.0
2021-08-23 10:45:00,40.31,40.31,40.3,40.3,7500.0,40.31,40.31,40.3,40.3,7500.0
2021-08-23 10:50:00,40.3,40.32,40.22,40.22,43455.0,40.3,40.32,40.22,40.22,43455.0
2021-08-23 10:55:00,40.2,40.26,40.19,40.23,9000.0,40.2,40.26,40.19,40.23,9000.0
2021-08-23 11:00:00,40.24,40.32,40.24,40.32,19500.0,40.24,40.32,40.24,40.32,19500.0
2021-08-23 11:05:00,40.33,40.33,40.3,40.33,12000.0,40.33,40.33,40.3,40.33,12000.0
2021-08-23 11:10:00,40.32,40.32,40.28,40.28,15000.0,40.32,40.32,40.28,40.28,15000.0
2021-08-23 11:15:00,40.3,40.3,40.28,40.28,13500.0,40.3,40.3,40.28,40.28,13500.0
2021-08-23 11:20:00,40.26,40.27,40.26,40.27,13500.0,40.26,40.27,40.26,40.27,13500.0
2021-08-23 11:25:00,40.23,40.23,40.2,40.23,19500.0,40.23,40.23,40.2,40.23,19500.0
2021-08-23 11:30:00,40.21,40.24,40.21,40.24,33780.0,40.21,40.24,40.21,40.24,33780.0
2021-08-23 11:35:00,40.23,40.26,40.23,40.23,19500.0,40.23,40.26,40.23,40.23,19500.0
2021-08-23 11:40:00,40.22,40.24,40.22,40.24,12000.0,40.22,40.24,40.22,40.24,12000.0
2021-08-23 11:45:00,40.27,40.27,40.22,40.22,16500.0,40.27,40.27,40.22,40.22,16500.0
2021-08-23 11:50:00,40.24,40.24,40.22,40.22,12000.0,40.24,40.24,40.22,40.22,12000.0
2021-08-23 11:55:00,40.21,40.21,40.2,40.2,6000.0,40.21,40.21,40.2,40.2,6000.0
2021-08-23 12:00:00,40.21,40.24,40.2,40.22,24375.0,40.21,40.24,40.2,40.22,24375.0
2021-08-23 12:05:00,40.23,40.23,40.2,40.22,24450.0,40.23,40.23,40.2,40.22,24450.0
2021-08-23 12:10:00,40.22,40.25,40.2,40.2,48060.0,40.22,40.25,40.2,40.2,48060.0
2021-08-23 12:15:00,40.21,40.22,40.2,40.22,10710.0,40.21,40.22,40.2,40.22,10710.0
2021-08-23 12:20:00,40.22,40.28,40.22,40.28,55500.0,40.22,40.28,40.22,40.28,55500.0
2021-08-23 12:25:00,40.28,40.3,40.28,40.29,15000.0,40.28,40.3,40.28,40.29,15000.0
2021-08-23 12:30:00,40.3,40.31,40.29,40.29,24000.0,40.3,40.31,40.29,40.29,24000.0
2021-08-23 12:35:00,40.3,40.33,40.3,40.33,13500.0,40.3,40.33,40.3,40.33,13500.0
2021-08-23 12:40:00,40.32,40.32,40.3,40.31,15000.0,40.32,40.32,40.3,40.31,15000.0
2021-08-23 12:45:00,40.32,40.33,40.3,40.32,24000.0,40.32,40.33,40.3,40.32,24000.0
2021-08-23 12:50:00,40.31,40.32,40.31,40.32,9000.0,40.31,40.32,40.31,40.32,9000.0
2021-08-23 12:55:00,40.32,40.33,40.31,40.32,22965.0,40.32,40.33,40.31,40.32,22965.0
2021-08-23 13:00:00,40.32,40.32,40.31,40.31,4500.0,40.32,40.32,40.31,40.31,4500.0
2021-08-23 13:05:00,40.31,40.34,40.31,40.34,31500.0,40.31,40.34,40.31,40.34,31500.0
2021-08-23 13:10:00,40.33,40.33,40.32,40.33,7500.0,40.33,40.33,40.32,40.33,7500.0
2021-08-23 13:15:00,40.33,40.33,40.29,40.3,55500.0,40.33,40.33,40.29,40.3,55500.0
2021-08-23 13:20:00,40.3,40.3,40.29,40.29,22500.0,40.3,40.3,40.29,40.29,22500.0
2021-08-23 13:25:00,40.27,40.28,40.27,40.27,26985.0,40.27,40.28,40.27,40.27,26985.0
2021-08-23 13:30:00,40.28,40.28,40.24,40.24,31500.0,40.28,40.28,40.24,40.24,31500.0
2021-08-23 13:35:00,40.24,40.24,40.22,40.22,31500.0,40.24,40.24,40.22,40.22,31500.0
2021-08-23 13:40:00,40.22,40.24,40.21,40.23,18000.0,40.22,40.24,40.21,40.23,18000.0
2021-08-23 13:45:00,40.23,40.24,40.23,40.23,13500.0,40.23,40.24,40.23,40.23,13500.0
2021-08-23 13:50:00,40.22,40.27,40.22,40.26,27000.0,40.22,40.27,40.22,40.26,27000.0
2021-08-23 13:55:00,40.27,40.27,40.25,40.25,13500.0,40.27,40.27,40.25,40.25,13500.0
2021-08-23 14:00:00,40.24,40.25,40.22,40.24,39000.0,40.24,40.25,40.22,40.24,39000.0
2021-08-23 14:05:00,40.24,40.25,40.24,40.25,16500.0,40.24,40.25,40.24,40.25,16500.0
2021-08-23 14:10:00,40.26,40.26,40.21,40.21,25710.0,40.26,40.26,40.21,40.21,25710.0
2021-08-23 14:15:00,40.19,40.2,40.18,40.18,16500.0,40.19,40.2,40.18,40.18,16500.0
2021-08-23 14:20:00,40.19,40.2,40.16,40.17,18000.0,40.19,40.2,40.16,40.17,18000.0
2021-08-23 14:25:00,40.18,40.21,40.18,40.21,12000.0,40.18,40.21,40.18,40.21,12000.0
2021-08-23 14:30:00,40.2,40.22,40.19,40.19,23490.0,40.2,40.22,40.19,40.19,23490.0
2021-08-23 14:35:00,40.19,40.2,40.19,40.2,10500.0,40.19,40.2,40.19,40.2,10500.0
2021-08-23 14:40:00,40.21,40.21,40.17,40.17,22500.0,40.21,40.21,40.17,40.17,22500.0
2021-08-23 14:45:00,40.17,40.17,40.15,40.17,30000.0,40.17,40.17,40.15,40.17,30000.0
2021-08-23 14:50:00,40.16,40.18,40.16,40.18,22935.0,40.16,40.18,40.16,40.18,22935.0
2021-08-23 14:55:00,40.18,40.19,40.17,40.17,15000.0,40.18,40.19,40.17,40.17,15000.0
2021-08-23 15:00:00,40.17,40.18,40.16,40.18,15375.0,40.17,40.18,40.16,40.18,15375.0
2021-08-23 15:05:00,40.19,40.21,40.19,40.21,12000.0,40.19,40.21,40.19,40.21,12000.0
2021-08-23 15:10:00,40.2,40.2,40.14,40.16,34275.0,40.2,40.2,40.14,40.16,34275.0
2021-08-23 15:15:00,40.16,40.18,40.16,40.18,13500.0,40.16,40.18,40.16,40.18,13500.0
2021-08-23 15:20:00,40.18,40.18,40.16,40.16,25500.0,40.18,40.18,40.16,40.16,25500.0
2021-08-23 15:25:00,40.17,40.2,40.17,40.2,22500.0,40.17,40.2,40.17,40.2,22500.0
2021-08-23 15:30:00,40.19,40.25,40.18,40.25,26475.0,40.19,40.25,40.18,40.25,26475.0
2021-08-23 15:35:00,40.24,40.26,40.24,40.24,28500.0,40.24,40.26,40.24,40.24,28500.0
2021-08-23 15:40:00,40.22,40.22,40.21,40.21,33960.0,40.22,40.22,40.21,40.21,33960.0
2021-08-23 15:45:00,40.2,40.21,40.19,40.19,44370.0,40.2,40.21,40.19,40.19,44370.0
2021-08-23 15:50:00,40.2,40.24,40.17,40.19,135495.0,40.2,40.24,40.17,40.19,135495.0
2021-08-23 15:55:00,40.17,40.19,40.14,40.17,161040.0,40.17,40.19,40.14,40.17,161040.0
2021-08-24 09:30:00,40.05,40.17,39.99,40.12,102135.0,40.05,40.17,39.99,40.12,102135.0
2021-08-24 09:35:00,40.13,40.22,40.13,40.22,22470.0,40.13,40.22,40.13,40.22,22470.0
2021-08-24 09:40:00,40.25,40.25,40.1,40.24,26850.0,40.25,40.25,40.1,40.24,26850.0
2021-08-24 09:45:00,40.2,40.29,40.13,40.17,34560.0,40.2,40.29,40.13,40.17,34560.0
2021-08-24 09:50:00,40.21,40.25,40.17,40.2,50385.0,40.21,40.25,40.17,40.2,50385.0
2021-08-24 09:55:00,40.23,40.23,40.16,40.17,22590.0,40.23,40.23,40.16,40.17,22590.0
2021-08-24 10:00:00,40.21,40.21,40.17,40.2,10500.0,40.21,40.21,40.17,40.2,10500.0
2021-08-24 10:05:00,40.2,40.26,40.2,40.2,24210.0,40.2,40.26,40.2,40.2,24210.0
2021-08-24 10:10:00,40.17,40.25,40.17,40.24,22500.0,40.17,40.25,40.17,40.24,22500.0
2021-08-24 10:15:00,40.21,40.27,40.21,40.27,22500.0,40.21,40.27,40.21,40.27,22500.0
2021-08-24 10:20:00,40.24,40.26,40.13,40.13,86775.0,40.24,40.26,40.13,40.13,86775.0
2021-08-24 10:25:00,40.11,40.17,40.11,40.16,34275.0,40.11,40.17,40.11,40.16,34275.0
2021-08-24 10:30:00,40.16,40.16,40.07,40.1,65130.0,40.16,40.16,40.07,40.1,65130.0
2021-08-24 10:35:00,40.1,40.1,40.02,40.04,37590.0,40.1,40.1,40.02,40.04,37590.0
2021-08-24 10:40:00,40.04,40.05,39.99,39.99,44970.0,40.04,40.05,39.99,39.99,44970.0
2021-08-24 10:45:00,40.0,40.03,40.0,40.03,22500.0,40.0,40.03,40.0,40.03,22500.0
2021-08-24 10:50:00,40.03,40.08,40.01,40.01,18000.0,40.03,40.08,40.01,40.01,18000.0
2021-08-24 10:55:00,40.0,40.03,39.98,40.02,28500.0,40.0,40.03,39.98,40.02,28500.0
2021-08-24 11:00:00,40.05,40.06,40.02,40.02,21540.0,40.05,40.06,40.02,40.02,21540.0
2021-08-24 11:05:00,40.02,40.03,40.0,40.02,47475.0,40.02,40.03,40.0,40.02,47475.0
2021-08-24 11:10:00,40.04,40.08,40.04,40.08,13440.0,40.04,40.08,40.04,40.08,13440.0
2021-08-24 11:15:00,40.08,40.1,40.03,40.03,35760.0,40.08,40.1,40.03,40.03,35760.0
2021-08-24 11:20:00,40.05,40.07,40.03,40.07,16110.0,40.05,40.07,40.03,40.07,16110.0
2021-08-24 11:25:00,40.08,40.09,40.08,40.09,3000.0,40.08,40.09,40.08,40.09,3000.0
2021-08-24 11:30:00,40.15,40.25,40.15,40.23,15000.0,40.15,40.25,40.15,40.23,15000.0
2021-08-24 11:35:00,40.22,40.22,40.12,40.12,41865.0,40.22,40.22,40.12,40.12,41865.0
2021-08-24 11:40:00,40.16,40.18,40.14,40.15,24135.0,40.16,40.18,40.14,40.15,24135.0
2021-08-24 11:45:00,40.14,40.21,40.14,40.21,21540.0,40.14,40.21,40.14,40.21,21540.0
2021-08-24 11:50:00,40.22,40.25,40.19,40.19,19500.0,40.22,40.25,40.19,40.19,19500.0
2021-08-24 11:55:00,40.19,40.23,40.18,40.23,13500.0,40.19,40.23,40.18,40.23,13500.0
2021-08-24 12:00:00,40.23,40.23,40.19,40.2,15000.0,40.23,40.23,40.19,40.2,15000.0
2021-08-24 12:05:00,40.19,40.23,40.19,40.23,33000.0,40.19,40.23,40.19,40.23,33000.0
2021-08-24 12:10:00,40.25,40.25,40.18,40.2,22500.0,40.25,40.25,40.18,40.2,22500.0
2021-08-24 12:15:00,40.21,40.22,40.18,40.19,13500.0,40.21,40.22,40.18,40.19,13500.0
2021-08-24 12:20:00,40.17,40.2,40.16,40.2,19500.0,40.17,40.2,40.16,40.2,19500.0
2021-08-24 12:25:00,40.2,40.2,40.13,40.14,27000.0,40.2,40.2,40.13,40.14,27000.0
2021-08-24 12:30:00,40.14,40.18,40.14,40.17,13875.0,40.14,40.18,40.14,40.17,13875.0
2021-08-24 12:35:00,40.19,40.21,40.19,40.21,5025.0,40.19,40.21,40.19,40.21,5025.0
2021-08-24 12:40:00,40.19,40.19,40.18,40.18,6000.0,40.19,40.19,40.18,40.18,6000.0
2021-08-24 12:45:00,40.18,40.23,40.18,40.23,15000.0,40.18,40.23,40.18,40.23,15000.0
2021-08-24 12:50:00,40.24,40.24,40.19,40.19,25500.0,40.24,40.24,40.19,40.19,25500.0
2021-08-24 12:55:00,40.21,40.22,40.2,40.2,21000.0,40.21,40.22,40.2,40.2,21000.0
2021-08-24 13:00:00,40.2,40.2,40.14,40.14,26160.0,40.2,40.2,40.14,40.14,26160.0
2021-08-24 13:05:00,40.14,40.14,40.14,40.14,1500.0,40.14,40.14,40.14,40.14,1500.0
2021-08-24 13:10:00,40.17,40.17,40.14,40.16,22500.0,40.17,40.17,40.14,40.16,22500.0
2021-08-24 13:15:00,40.18,40.19,40.15,40.15,30960.0,40.18,40.19,40.15,40.15,30960.0
2021-08-24 13:20:00,40.17,40.18,40.17,40.17,6015.0,40.17,40.18,40.17,40.17,6015.0
2021-08-24 13:25:00,40.19,40.19,40.18,40.19,7500.0,40.19,40.19,40.18,40.19,7500.0
2021-08-24 13:30:00,40.2,40.2,40.16,40.18,13500.0,40.2,40.2,40.16,40.18,13500.0
2021-08-24 13:35:00,40.2,40.2,40.18,40.19,10500.0,40.2,40.2,40.18,40.19,10500.0
2021-08-24 13:40:00,40.2,40.2,40.19,40.19,3000.0,40.2,40.2,40.19,40.19,3000.0
2021-08-24 13:45:00,40.2,40.2,40.19,40.2,15000.0,40.2,40.2,40.19,40.2,15000.0
2021-08-24 13:50:00,40.19,40.2,40.17,40.2,15120.0,40.19,40.2,40.17,40.2,15120.0
2021-08-24 13:55:00,40.2,40.2,40.17,40.19,15000.0,40.2,40.2,40.17,40.19,15000.0
2021-08-24 14:00:00,40.2,40.2,40.19,40.19,7500.0,40.2,40.2,40.19,40.19,7500.0
2021-08-24 14:05:00,40.18,40.18,40.12,40.12,33285.0,40.18,40.18,40.12,40.12,33285.0
2021-08-24 14:10:00,40.11,40.15,40.11,40.13,27540.0,40.11,40.15,40.11,40.13,27540.0
2021-08-24 14:15:00,40.14,40.15,40.13,40.15,10500.0,40.14,40.15,40.13,40.15,10500.0
2021-08-24 14:20:00,40.16,40.16,40.15,40.16,10500.0,40.16,40.16,40.15,40.16,10500.0
2021-08-24 14:25:00,40.17,40.17,40.13,40.13,12000.0,40.17,40.17,40.13,40.13,12000.0
2021-08-24 14:30:00,40.11,40.13,40.11,40.12,7500.0,40.11,40.13,40.11,40.12,7500.0
2021-08-24 14:35:00,40.14,40.15,40.1,40.14,23295.0,40.14,40.15,40.1,40.14,23295.0
2021-08-24 14:40:00,40.14,40.14,40.12,40.12,9000.0,40.14,40.14,40.12,40.12,9000.0
2021-08-24 14:45:00,40.13,40.14,40.13,40.13,12000.0,40.13,40.14,40.13,40.13,12000.0
2021-08-24 14:50:00,40.12,40.12,40.1,40.1,21000.0,40.12,40.12,40.1,40.1,21000.0
2021-08-24 14:55:00,40.09,40.11,40.08,40.1,29625.0,40.09,40.11,40.08,40.1,29625.0
2021-08-24 15:00:00,40.1,40.11,40.06,40.06,36600.0,40.1,40.11,40.06,40.06,36600.0
2021-08-24 15:05:00,40.07,40.07,40.05,40.06,25500.0,40.07,40.07,40.05,40.06,25500.0
2021-08-24 15:10:00,40.07,40.11,40.07,40.11,7500.0,40.07,40.11,40.07,40.11,7500.0
2021-08-24 15:15:00,40.11,40.11,40.08,40.08,64500.0,40.11,40.11,40.08,40.08,64500.0
2021-08-24 15:20:00,40.08,40.09,40.08,40.09,9000.0,40.08,40.09,40.08,40.09,9000.0
2021-08-24 15:25:00,40.1,40.12,40.1,40.11,54585.0,40.1,40.12,40.1,40.11,54585.0
2021-08-24 15:30:00,40.11,40.11,40.06,40.06,24000.0,40.11,40.11,40.06,40.06,24000.0
2021-08-24 15:35:00,40.05,40.05,40.0,40.02,28590.0,40.05,40.05,40.0,40.02,28590.0
2021-08-24 15:40:00,40.01,40.02,39.99,40.02,82365.0,40.01,40.02,39.99,40.02,82365.0
2021-08-24 15:45:00,40.03,40.03,39.95,39.97,262155.0,40.03,40.03,39.95,39.97,262155.0
2021-08-24 15:50:00,39.95,39.95,39.89,39.92,56640.0,39.95,39.95,39.89,39.92,56640.0
2021-08-24 15:55:00,39.91,39.99,39.89,39.98,305385.0,39.91,39.99,39.89,39.98,305385.0
2021-08-25 09:30:00,40.13,40.13,40.13,40.13,35220.0,40.13,40.13,40.13,40.13,35220.0
2021-08-25 09:35:00,40.2,40.27,40.2,40.25,134970.0,40.2,40.27,40.2,40.25,134970.0
2021-08-25 09:40:00,40.25,40.25,40.19,40.19,13380.0,40.25,40.25,40.19,40.19,13380.0
2021-08-25 09:45:00,40.07,40.12,40.06,40.12,19500.0,40.07,40.12,40.06,40.12,19500.0
2021-08-25 09:50:00,40.14,40.14,40.1,40.1,21000.0,40.14,40.14,40.1,40.1,21000.0
2021-08-25 09:55:00,40.1,40.17,40.1,40.16,27000.0,40.1,40.17,40.1,40.16,27000.0
2021-08-25 10:00:00,40.16,40.19,40.15,40.17,25500.0,40.16,40.19,40.15,40.17,25500.0
2021-08-25 10:05:00,40.16,40.16,40.11,40.12,19500.0,40.16,40.16,40.11,40.12,19500.0
2021-08-25 10:10:00,40.09,40.11,40.08,40.11,27000.0,40.09,40.11,40.08,40.11,27000.0
2021-08-25 10:15:00,40.1,40.1,40.05,40.06,36000.0,40.1,40.1,40.05,40.06,36000.0
2021-08-25 10:20:00,40.08,40.18,40.08,40.17,24000.0,40.08,40.18,40.08,40.17,24000.0
2021-08-25 10:25:00,40.17,40.2,40.17,40.2,27000.0,40.17,40.2,40.17,40.2,27000.0
2021-08-25 10:30:00,40.19,40.22,40.19,40.21,16755.0,40.19,40.22,40.19,40.21,16755.0
2021-08-25 10:35:00,40.24,40.26,40.21,40.25,52455.0,40.24,40.26,40.21,40.25,52455.0
2021-08-25 10:40:00,40.25,40.31,40.23,40.31,21525.0,40.25,40.31,40.23,40.31,21525.0
2021-08-25 10:45:00,40.29,40.33,40.26,40.26,105090.0,40.29,40.33,40.26,40.26,105090.0
2021-08-25 10:50:00,40.24,40.3,40.24,40.3,18000.0,40.24,40.3,40.24,40.3,18000.0
2021-08-25 10:55:00,40.28,40.33,40.28,40.33,15000.0,40.28,40.33,40.28,40.33,15000.0
2021-08-25 11:00:00,40.33,40.33,40.32,40.32,109920.0,40.33,40.33,40.32,40.32,109920.0
2021-08-25 11:05:00,40.32,40.35,40.31,40.33,55500.0,40.32,40.35,40.31,40.33,55500.0
2021-08-25 11:10:00,40.33,40.34,40.31,40.33,13500.0,40.33,40.34,40.31,40.33,13500.0
2021-08-25 11:15:00,40.34,40.34,40.3,40.31,25365.0,40.34,40.34,40.3,40.31,25365.0
2021-08-25 11:20:00,40.3,40.3,40.28,40.29,15000.0,40.3,40.3,40.28,40.29,15000.0
2021-08-25 11:25:00,40.29,40.33,40.28,40.32,35730.0,40.29,40.33,40.28,40.32,35730.0
2021-08-25 11:30:00,40.31,40.32,40.31,40.32,9000.0,40.31,40.32,40.31,40.32,9000.0
2021-08-25 11:35:00,40.33,40.33,40.3,40.32,37530.0,40.33,40.33,40.3,40.32,37530.0
2021-08-25 11:40:00,40.32,40.33,40.32,40.33,28500.0,40.32,40.33,40.32,40.33,28500.0
2021-08-25 11:45:00,40.33,40.34,40.32,40.34,40200.0,40.33,40.34,40.32,40.34,40200.0
2021-08-25 11:50:00,40.33,40.37,40.33,40.36,7680.0,40.33,40.37,40.33,40.36,7680.0
2021-08-25 11:55:00,40.35,40.42,40.34,40.39,26610.0,40.35,40.42,40.34,40.39,26610.0
2021-08-25 12:00:00,40.39,40.4,40.38,40.4,7695.0,40.39,40.4,40.38,40.4,7695.0
2021-08-25 12:05:00,40.41,40.42,40.41,40.41,30000.0,40.41,40.42,40.41,40.41,30000.0
2021-08-25 12:10:00,40.43,40.5,40.43,40.49,16035.0,40.43,40.5,40.43,40.49,16035.0
2021-08-25 12:15:00,40.49,40.49,40.43,40.45,36840.0,40.49,40.49,40.43,40.45,36840.0
2021-08-25 12:20:00,40.45,40.45,40.42,40.43,9000.0,40.45,40.45,40.42,40.43,9000.0
2021-08-25 12:25:00,40.43,40.43,40.39,40.4,21000.0,40.43,40.43,40.39,40.4,21000.0
2021-08-25 12:30:00,40.39,40.39,40.34,40.34,15000.0,40.39,40.39,40.34,40.34,15000.0
2021-08-25 12:35:00,40.35,40.36,40.33,40.33,21000.0,40.35,40.36,40.33,40.33,21000.0
2021-08-25 12:40:00,40.32,40.32,40.3,40.31,12915.0,40.32,40.32,40.3,40.31,12915.0
2021-08-25 12:45:00,40.29,40.29,40.28,40.28,7500.0,40.29,40.29,40.28,40.28,7500.0
2021-08-25 12:50:00,40.27,40.27,40.26,40.27,4500.0,40.27,40.27,40.26,40.27,4500.0
2021-08-25 12:55:00,40.27,40.28,40.27,40.27,13995.0,40.27,40.28,40.27,40.27,13995.0
2021-08-25 13:00:00,40.28,40.28,40.26,40.27,19500.0,40.28,40.28,40.26,40.27,19500.0
2021-08-25 13:05:00,40.29,40.35,40.29,40.34,12000.0,40.29,40.35,40.29,40.34,12000.0
2021-08-25 13:10:00,40.36,40.36,40.35,40.35,15840.0,40.36,40.36,40.35,40.35,15840.0
2021-08-25 13:15:00,40.37,40.41,40.37,40.37,28500.0,40.37,40.41,40.37,40.37,28500.0
2021-08-25 13:20:00,40.37,40.37,40.35,40.35,16500.0,40.37,40.37,40.35,40.35,16500.0
2021-08-25 13:25:00,40.36,40.37,40.33,40.33,9090.0,40.36,40.37,40.33,40.33,9090.0
2021-08-25 13:30:00,40.33,40.35,40.32,40.34,7500.0,40.33,40.35,40.32,40.34,7500.0
2021-08-25 13:35:00,40.34,40.35,40.32,40.34,16500.0,40.34,40.35,40.32,40.34,16500.0
2021-08-25 13:40:00,40.33,40.33,40.33,40.33,6000.0,40.33,40.33,40.33,40.33,6000.0
2021-08-25 13:45:00,40.33,40.35,40.33,40.35,11505.0,40.33,40.35,40.33,40.35,11505.0
2021-08-25 13:50:00,40.35,40.35,40.34,40.35,18015.0,40.35,40.35,40.34,40.35,18015.0
2021-08-25 13:55:00,40.4,40.42,40.4,40.42,25485.0,40.4,40.42,40.4,40.42,25485.0
2021-08-25 14:00:00,40.42,40.42,40.39,40.39,7545.0,40.42,40.42,40.39,40.39,7545.0
2021-08-25 14:05:00,40.39,40.42,40.38,40.38,28500.0,40.39,40.42,40.38,40.38,28500.0
2021-08-25 14:10:00,40.39,40.41,40.39,40.4,17250.0,40.39,40.41,40.39,40.4,17250.0
2021-08-25 14:15:00,40.42,40.45,40.42,40.44,19500.0,40.42,40.45,40.42,40.44,19500.0
2021-08-25 14:20:00,40.46,40.48,40.45,40.47,12000.0,40.46,40.48,40.45,40.47,12000.0
2021-08-25 14:25:00,40.47,40.49,40.47,40.49,31845.0,40.47,40.49,40.47,40.49,31845.0
2021-08-25 14:30:00,40.47,40.47,40.45,40.45,30105.0,40.47,40.47,40.45,40.45,30105.0
2021-08-25 14:35:00,40.43,40.45,40.43,40.45,13500.0,40.43,40.45,40.43,40.45,13500.0
2021-08-25 14:40:00,40.45,40.46,40.44,40.45,21150.0,40.45,40.46,40.44,40.45,21150.0
2021-08-25 14:45:00,40.46,40.47,40.45,40.46,9000.0,40.46,40.47,40.45,40.46,9000.0
2021-08-25 14:50:00,40.47,40.47,40.46,40.47,18600.0,40.47,40.47,40.46,40.47,18600.0
2021-08-25 14:55:00,40.47,40.47,40.45,40.45,30000.0,40.47,40.47,40.45,40.45,30000.0
2021-08-25 15:00:00,40.45,40.49,40.45,40.49,67500.0,40.45,40.49,40.45,40.49,67500.0
2021-08-25 15:05:00,40.48,40.52,40.48,40.52,70500.0,40.48,40.52,40.48,40.52,70500.0
2021-08-25 15:10:00,40.51,40.51,40.46,40.46,28500.0,40.51,40.51,40.46,40.46,28500.0
2021-08-25 15:15:00,40.46,40.49,40.46,40.49,34095.0,40.46,40.49,40.46,40.49,34095.0
2021-08-25 15:20:00,40.49,40.5,40.48,40.49,27195.0,40.49,40.5,40.48,40.49,27195.0
2021-08-25 15:25:00,40.49,40.49,40.48,40.48,52650.0,40.49,40.49,40.48,40.48,52650.0
2021-08-25 15:30:00,40.48,40.53,40.48,40.53,178575.0,40.48,40.53,40.48,40.53,178575.0
2021-08-25 15:35:00,40.53,40.54,40.53,40.53,80505.0,40.53,40.54,40.53,40.53,80505.0
2021-08-25 15:40:00,40.52,40.52,40.49,40.5,59775.0,40.52,40.52,40.49,40.5,59775.0
2021-08-25 15:45:00,40.5,40.55,40.5,40.55,93000.0,40.5,40.55,40.5,40.55,93000.0
2021-08-25 15:50:00,40.54,40.54,40.48,40.5,124500.0,40.54,40.54,40.48,40.5,124500.0
2021-08-25 15:55:00,40.5,40.51,40.47,40.47,123360.0,40.5,40.51,40.47,40.47,123360.0
2021-08-26 09:30:00,40.41,40.51,40.31,40.51,49320.0,40.41,40.51,40.31,40.51,49320.0
2021-08-26 09:35:00,40.44,40.5,40.36,40.44,19500.0,40.44,40.5,40.36,40.44,19500.0
2021-08-26 09:40:00,40.41,40.45,40.41,40.41,9150.0,40.41,40.45,40.41,40.41,9150.0
2021-08-26 09:45:00,40.34,40.38,40.29,40.33,18000.0,40.34,40.38,40.29,40.33,18000.0
2021-08-26 09:50:00,40.34,40.34,40.22,40.24,16500.0,40.34,40.34,40.22,40.24,16500.0
2021-08-26 09:55:00,40.22,40.26,40.19,40.23,33000.0,40.22,40.26,40.19,40.23,33000.0
2021-08-26 10:00:00,40.23,40.26,40.23,40.23,24525.0,40.23,40.26,40.23,40.23,24525.0
2021-08-26 10:05:00,40.23,40.23,40.15,40.16,38760.0,40.23,40.23,40.15,40.16,38760.0
2021-08-26 10:10:00,40.19,40.27,40.19,40.25,28500.0,40.19,40.27,40.19,40.25,28500.0
2021-08-26 10:15:00,40.27,40.3,40.26,40.27,15000.0,40.27,40.3,40.26,40.27,15000.0
2021-08-26 10:20:00,40.28,40.28,40.28,40.28,1500.0,40.28,40.28,40.28,40.28,1500.0
2021-08-26 10:25:00,40.3,40.3,40.24,40.27,27000.0,40.3,40.3,40.24,40.27,27000.0
2021-08-26 10:30:00,40.27,40.27,40.23,40.23,15420.0,40.27,40.27,40.23,40.23,15420.0
2021-08-26 10:35:00,40.25,40.26,40.21,40.25,24000.0,40.25,40.26,40.21,40.25,24000.0
2021-08-26 10:40:00,40.23,40.23,40.16,40.16,29100.0,40.23,40.23,40.16,40.16,29100.0
2021-08-26 10:45:00,40.18,40.19,40.15,40.16,25500.0,40.18,40.19,40.15,40.16,25500.0
2021-08-26 10:50:00,40.16,40.16,40.08,40.08,45885.0,40.16,40.16,40.08,40.08,45885.0
2021-08-26 10:55:00,40.07,40.19,40.07,40.19,22500.0,40.07,40.19,40.07,40.19,22500.0
2021-08-26 11:00:00,40.21,40.22,40.16,40.17,44715.0,40.21,40.22,40.16,40.17,44715.0
2021-08-26 11:05:00,40.18,40.22,40.18,40.22,27000.0,40.18,40.22,40.18,40.22,27000.0
2021-08-26 11:10:00,40.24,40.28,40.23,40.25,29385.0,40.24,40.28,40.23,40.25,29385.0
2021-08-26 11:15:00,40.25,40.25,40.2,40.2,6000.0,40.25,40.25,40.2,40.2,6000.0
2021-08-26 11:20:00,40.19,40.21,40.16,40.17,16500.0,40.19,40.21,40.16,40.17,16500.0
2021-08-26 11:25:00,40.13,40.16,40.12,40.16,18000.0,40.13,40.16,40.12,40.16,18000.0
2021-08-26 11:30:00,40.15,40.15,40.03,40.07,42465.0,40.15,40.15,40.03,40.07,42465.0
2021-08-26 11:35:00,40.08,40.08,40.03,40.04,18330.0,40.08,40.08,40.03,40.04,18330.0
2021-08-26 11:40:00,40.04,40.04,40.03,40.03,13500.0,40.04,40.04,40.03,40.03,13500.0
2021-08-26 11:45:00,40.02,40.04,40.0,40.01,24975.0,40.02,40.04,40.0,40.01,24975.0
2021-08-26 11:50:00,40.01,40.01,40.0,40.0,6000.0,40.01,40.01,40.0,40.0,6000.0
2021-08-26 11:55:00,40.01,40.07,40.0,40.07,27345.0,40.01,40.07,40.0,40.07,27345.0
2021-08-26 12:00:00,40.08,40.18,40.08,40.17,12000.0,40.08,40.18,40.08,40.17,12000.0
2021-08-26 12:05:00,40.16,40.17,40.16,40.16,29760.0,40.16,40.17,40.16,40.16,29760.0
2021-08-26 12:10:00,40.16,40.2,40.16,40.17,37950.0,40.16,40.2,40.16,40.17,37950.0
2021-08-26 12:15:00,40.18,40.21,40.17,40.19,40440.0,40.18,40.21,40.17,40.19,40440.0
2021-08-26 12:20:00,40.2,40.2,40.16,40.18,27000.0,40.2,40.2,40.16,40.18,27000.0
2021-08-26 12:25:00,40.16,40.18,40.16,40.16,13125.0,40.16,40.18,40.16,40.16,13125.0
2021-08-26 12:30:00,40.15,40.18,40.15,40.17,4500.0,40.15,40.18,40.15,40.17,4500.0
2021-08-26 12:35:00,40.17,40.17,40.16,40.17,25500.0,40.17,40.17,40.16,40.17,25500.0
2021-08-26 12:40:00,40.15,40.15,40.13,40.13,16950.0,40.15,40.15,40.13,40.13,16950.0
2021-08-26 12:45:00,40.14,40.16,40.13,40.16,17550.0,40.14,40.16,40.13,40.16,17550.0
2021-08-26 12:50:00,40.15,40.15,40.14,40.14,6960.0,40.15,40.15,40.14,40.14,6960.0
2021-08-26 12:55:00,40.14,40.14,40.12,40.14,13500.0,40.14,40.14,40.12,40.14,13500.0
2021-08-26 13:00:00,40.15,40.16,40.12,40.14,19500.0,40.15,40.16,40.12,40.14,19500.0
2021-08-26 13:05:00,40.13,40.13,40.13,40.13,9000.0,40.13,40.13,40.13,40.13,9000.0
2021-08-26 13:10:00,40.13,40.13,40.13,40.13,0.0,40.13,40.13,40.13,40.13,0.0
2021-08-26 13:15:00,40.13,40.13,40.13,40.13,12000.0,40.13,40.13,40.13,40.13,12000.0
2021-08-26 13:20:00,40.13,40.14,40.13,40.14,16500.0,40.13,40.14,40.13,40.14,16500.0
2021-08-26 13:25:00,40.14,40.16,40.14,40.15,10500.0,40.14,40.16,40.14,40.15,10500.0
2021-08-26 13:30:00,40.14,40.15,40.13,40.15,46875.0,40.14,40.15,40.13,40.15,46875.0
2021-08-26 13:35:00,40.13,40.14,40.13,40.14,10200.0,40.13,40.14,40.13,40.14,10200.0
2021-08-26 13:40:00,40.13,40.14,40.12,40.14,10500.0,40.13,40.14,40.12,40.14,10500.0
2021-08-26 13:45:00,40.13,40.13,40.11,40.11,19500.0,40.13,40.13,40.11,40.11,19500.0
2021-08-26 13:50:00,40.11,40.11,40.09,40.09,9000.0,40.11,40.11,40.09,40.09,9000.0
2021-08-26 13:55:00,40.1,40.1,40.06,40.08,21000.0,40.1,40.1,40.06,40.08,21000.0
2021-08-26 14:00:00,40.06,40.09,40.06,40.08,4500.0,40.06,40.09,40.06,40.08,4500.0
2021-08-26 14:05:00,40.08,40.09,40.05,40.05,19380.0,40.08,40.09,40.05,40.05,19380.0
2021-08-26 14:10:00,40.07,40.08,40.06,40.07,15000.0,40.07,40.08,40.06,40.07,15000.0
2021-08-26 14:15:00,40.06,40.06,40.04,40.05,18000.0,40.06,40.06,40.04,40.05,18000.0
2021-08-26 14:20:00,40.06,40.07,40.05,40.05,7500.0,40.06,40.07,40.05,40.05,7500.0
2021-08-26 14:25:00,40.06,40.06,40.03,40.03,13500.0,40.06,40.06,40.03,40.03,13500.0
2021-08-26 14:30:00,40.03,40.05,40.03,40.04,12135.0,40.03,40.05,40.03,40.04,12135.0
2021-08-26 14:35:00,40.05,40.06,40.05,40.05,7500.0,40.05,40.06,40.05,40.05,7500.0
2021-08-26 14:40:00,40.05,40.07,40.05,40.06,38445.0,40.05,40.07,40.05,40.06,38445.0
2021-08-26 14:45:00,40.09,40.1,40.07,40.07,18000.0,40.09,40.1,40.07,40.07,18000.0
2021-08-26 14:50:00,40.08,40.09,40.07,40.09,13500.0,40.08,40.09,40.07,40.09,13500.0
2021-08-26 14:55:00,40.11,40.11,40.08,40.09,20985.0,40.11,40.11,40.08,40.09,20985.0
2021-08-26 15:00:00,40.09,40.1,40.09,40.1,7500.0,40.09,40.1,40.09,40.1,7500.0
2021-08-26 15:05:00,40.09,40.1,40.08,40.09,22500.0,40.09,40.1,40.08,40.09,22500.0
2021-08-26 15:10:00,40.08,40.08,40.05,40.05,22275.0,40.08,40.08,40.05,40.05,22275.0
2021-08-26 15:15:00,40.06,40.11,40.06,40.11,24000.0,40.06,40.11,40.06,40.11,24000.0
2021-08-26 15:20:00,40.11,40.11,40.08,40.1,21945.0,40.11,40.11,40.08,40.1,21945.0
2021-08-26 15:25:00,40.09,40.09,40.07,40.09,51000.0,40.09,40.09,40.07,40.09,51000.0
2021-08-26 15:30:00,40.09,40.12,40.08,40.12,58500.0,40.09,40.12,40.08,40.12,58500.0
2021-08-26 15:35:00,40.12,40.17,40.11,40.12,55275.0,40.12,40.17,40.11,40.12,55275.0
2021-08-26 15:40:00,40.12,40.12,40.07,40.08,40890.0,40.12,40.12,40.07,40.08,40890.0
2021-08-26 15:45:00,40.08,40.1,40.06,40.08,34620.0,40.08,40.1,40.06,40.08,34620.0
2021-08-26 15:50:00,40.08,40.09,40.05,40.05,75825.0,40.08,40.09,40.05,40.05,75825.0
2021-08-26 15:55:00,40.05,40.05,40.01,40.02,171345.0,40.05,40.05,40.01,40.02,171345.0
2021-08-27 09:30:00,39.6,39.77,39.51,39.77,153060.0,39.6,39.77,39.51,39.77,153060.0
2021-08-27 09:35:00,39.72,39.77,39.6,39.6,54600.0,39.72,39.77,39.6,39.6,54600.0
2021-08-27 09:40:00,39.55,39.55,39.45,39.46,24000.0,39.55,39.55,39.45,39.46,24000.0
2021-08-27 09:45:00,39.46,39.54,39.46,39.48,40590.0,39.46,39.54,39.46,39.48,40590.0
2021-08-27 09:50:00,39.53,39.53,39.49,39.5,17145.0,39.53,39.53,39.49,39.5,17145.0
2021-08-27 09:55:00,39.49,39.59,39.49,39.56,18525.0,39.49,39.59,39.49,39.56,18525.0
2021-08-27 10:00:00,39.52,39.57,39.52,39.55,45000.0,39.52,39.57,39.52,39.55,45000.0
2021-08-27 10:05:00,39.57,39.65,39.57,39.65,9000.0,39.57,39.65,39.57,39.65,9000.0
2021-08-27 10:10:00,39.69,39.75,39.67,39.7,40200.0,39.69,39.75,39.67,39.7,40200.0
2021-08-27 10:15:00,39.72,39.79,39.72,39.76,15000.0,39.72,39.79,39.72,39.76,15000.0
2021-08-27 10:20:00,39.83,39.85,39.77,39.8,16500.0,39.83,39.85,39.77,39.8,16500.0
2021-08-27 10:25:00,39.8,39.8,39.77,39.78,6000.0,39.8,39.8,39.77,39.78,6000.0
2021-08-27 10:30:00,39.75,39.76,39.67,39.72,46500.0,39.75,39.76,39.67,39.72,46500.0
2021-08-27 10:35:00,39.68,39.68,39.64,39.64,16110.0,39.68,39.68,39.64,39.64,16110.0
2021-08-27 10:40:00,39.59,39.61,39.51,39.51,9000.0,39.59,39.61,39.51,39.51,9000.0
2021-08-27 10:45:00,39.5,39.58,39.5,39.58,30000.0,39.5,39.58,39.5,39.58,30000.0
2021-08-27 10:50:00,39.62,39.69,39.62,39.67,16830.0,39.62,39.69,39.62,39.67,16830.0
2021-08-27 10:55:00,39.68,39.74,39.65,39.73,40995.0,39.68,39.74,39.65,39.73,40995.0
2021-08-27 11:00:00,39.72,39.83,39.72,39.76,44715.0,39.72,39.83,39.72,39.76,44715.0
2021-08-27 11:05:00,39.79,39.84,39.79,39.83,45000.0,39.79,39.84,39.79,39.83,45000.0
2021-08-27 11:10:00,39.84,39.86,39.82,39.83,28920.0,39.84,39.86,39.82,39.83,28920.0
2021-08-27 11:15:00,39.84,39.86,39.84,39.86,4500.0,39.84,39.86,39.84,39.86,4500.0
2021-08-27 11:20:00,39.85,39.88,39.85,39.87,25425.0,39.85,39.88,39.85,39.87,25425.0
2021-08-27 11:25:00,39.88,39.91,39.84,39.91,22950.0,39.88,39.91,39.84,39.91,22950.0
2021-08-27 11:30:00,39.88,39.91,39.85,39.88,58620.0,39.88,39.91,39.85,39.88,58620.0
2021-08-27 11:35:00,39.88,39.89,39.84,39.87,30000.0,39.88,39.89,39.84,39.87,30000.0
2021-08-27 11:40:00,39.88,39.88,39.81,39.85,25035.0,39.88,39.88,39.81,39.85,25035.0
2021-08-27 11:45:00,39.86,39.87,39.84,39.84,16500.0,39.86,39.87,39.84,39.84,16500.0
2021-08-27 11:50:00,39.85,39.85,39.81,39.84,18600.0,39.85,39.85,39.81,39.84,18600.0
2021-08-27 11:55:00,39.87,39.88,39.84,39.86,13500.0,39.87,39.88,39.84,39.86,13500.0
2021-08-27 12:00:00,39.85,39.87,39.84,39.86,28500.0,39.85,39.87,39.84,39.86,28500.0
2021-08-27 12:05:00,39.84,39.85,39.81,39.83,19605.0,39.84,39.85,39.81,39.83,19605.0
2021-08-27 12:10:00,39.82,39.83,39.79,39.8,25740.0,39.82,39.83,39.79,39.8,25740.0
2021-08-27 12:15:00,39.82,39.82,39.79,39.81,26070.0,39.82,39.82,39.79,39.81,26070.0
2021-08-27 12:20:00,39.82,39.83,39.82,39.83,4500.0,39.82,39.83,39.82,39.83,4500.0
2021-08-27 12:25:00,39.83,39.84,39.83,39.84,17430.0,39.83,39.84,39.83,39.84,17430.0
2021-08-27 12:30:00,39.89,39.9,39.89,39.89,18000.0,39.89,39.9,39.89,39.89,18000.0
2021-08-27 12:35:00,39.88,39.95,39.88,39.95,17775.0,39.88,39.95,39.88,39.95,17775.0
2021-08-27 12:40:00,39.93,39.93,39.9,39.93,10500.0,39.93,39.93,39.9,39.93,10500.0
2021-08-27 12:45:00,39.91,39.91,39.85,39.85,27000.0,39.91,39.91,39.85,39.85,27000.0
2021-08-27 12:50:00,39.84,39.84,39.82,39.82,19500.0,39.84,39.84,39.82,39.82,19500.0
2021-08-27 12:55:00,39.82,39.82,39.79,39.8,15000.0,39.82,39.82,39.79,39.8,15000.0
2021-08-27 13:00:00,39.79,39.82,39.79,39.81,23010.0,39.79,39.82,39.79,39.81,23010.0
2021-08-27 13:05:00,39.81,39.81,39.81,39.81,3000.0,39.81,39.81,39.81,39.81,3000.0
2021-08-27 13:10:00,39.82,39.82,39.8,39.8,27000.0,39.82,39.82,39.8,39.8,27000.0
2021-08-27 13:15:00,39.81,39.81,39.75,39.75,37725.0,39.81,39.81,39.75,39.75,37725.0
2021-08-27 13:20:00,39.75,39.75,39.72,39.74,27000.0,39.75,39.75,39.72,39.74,27000.0
2021-08-27 13:25:00,39.73,39.74,39.7,39.7,29550.0,39.73,39.74,39.7,39.7,29550.0
2021-08-27 13:30:00,39.7,39.72,39.68,39.72,33045.0,39.7,39.72,39.68,39.72,33045.0
2021-08-27 13:35:00,39.74,39.74,39.72,39.73,21000.0,39.74,39.74,39.72,39.73,21000.0
2021-08-27 13:40:00,39.72,39.72,39.69,39.7,16500.0,39.72,39.72,39.69,39.7,16500.0
2021-08-27 13:45:00,39.69,39.73,39.69,39.72,27000.0,39.69,39.73,39.69,39.72,27000.0
2021-08-27 13:50:00,39.71,39.72,39.7,39.7,32460.0,39.71,39.72,39.7,39.7,32460.0
2021-08-27 13:55:00,39.71,39.73,39.7,39.73,12000.0,39.71,39.73,39.7,39.73,12000.0
2021-08-27 14:00:00,39.72,39.73,39.68,39.68,40755.0,39.72,39.73,39.68,39.68,40755.0
2021-08-27 14:05:00,39.67,39.7,39.67,39.68,60000.0,39.67,39.7,39.67,39.68,60000.0
2021-08-27 14:10:00,39.69,39.73,39.69,39.7,34635.0,39.69,39.73,39.69,39.7,34635.0
2021-08-27 14:15:00,39.71,39.71,39.67,39.67,49740.0,39.71,39.71,39.67,39.67,49740.0
2021-08-27 14:20:00,39.65,39.66,39.63,39.64,22890.0,39.65,39.66,39.63,39.64,22890.0
2021-08-27 14:25:00,39.63,39.63,39.6,39.6,28680.0,39.63,39.63,39.6,39.6,28680.0
2021-08-27 14:30:00,39.58,39.59,39.57,39.57,22500.0,39.58,39.59,39.57,39.57,22500.0
2021-08-27 14:35:00,39.57,39.57,39.56,39.56,24480.0,39.57,39.57,39.56,39.56,24480.0
2021-08-27 14:40:00,39.58,39.6,39.56,39.56,31500.0,39.58,39.6,39.56,39.56,31500.0
2021-08-27 14:45:00,39.56,39.57,39.56,39.57,31500.0,39.56,39.57,39.56,39.57,31500.0
2021-08-27 14:50:00,39.57,39.57,39.51,39.51,51570.0,39.57,39.57,39.51,39.51,51570.0
2021-08-27 14:55:00,39.51,39.52,39.45,39.45,78060.0,39.51,39.52,39.45,39.45,78060.0
2021-08-27 15:00:00,39.44,39.47,39.44,39.47,28500.0,39.44,39.47,39.44,39.47,28500.0
2021-08-27 15:05:00,39.47,39.48,39.45,39.45,48795.0,39.47,39.48,39.45,39.45,48795.0
2021-08-27 15:10:00,39.48,39.55,39.47,39.53,42000.0,39.48,39.55,39.47,39.53,42000.0
2021-08-27 15:15:00,39.55,39.56,39.54,39.55,46500.0,39.55,39.56,39.54,39.55,46500.0
2021-08-27 15:20:00,39.56,39.57,39.54,39.54,28605.0,39.56,39.57,39.54,39.54,28605.0
2021-08-27 15:25:00,39.54,39.55,39.54,39.55,6000.0,39.54,39.55,39.54,39.55,6000.0
2021-08-27 15:30:00,39.54,39.58,39.53,39.58,101385.0,39.54,39.58,39.53,39.58,101385.0
2021-08-27 15:35:00,39.58,39.61,39.57,39.59,39060.0,39.58,39.61,39.57,39.59,39060.0
2021-08-27 15:40:00,39.59,39.63,39.59,39.63,76365.0,39.59,39.63,39.59,39.63,76365.0
2021-08-27 15:45:00,39.63,39.64,39.58,39.58,52500.0,39.63,39.64,39.58,39.58,52500.0
2021-08-27 15:50:00,39.61,39.61,39.51,39.51,46200.0,39.61,39.61,39.51,39.51,46200.0
2021-08-27 15:55:00,39.49,39.49,39.45,39.46,166560.0,39.49,39.49,39.45,39.46,166560.0
2021-08-30 09:30:00,39.57,39.68,39.55,39.68,96150.0,39.57,39.68,39.55,39.68,96150.0
2021-08-30 09:35:00,39.74,39.86,39.74,39.86,14985.0,39.74,39.86,39.74,39.86,14985.0
2021-08-30 09:40:00,39.9,39.9,39.73,39.75,61575.0,39.9,39.9,39.73,39.75,61575.0
2021-08-30 09:45:00,39.79,39.89,39.77,39.88,24000.0,39.79,39.89,39.77,39.88,24000.0
2021-08-30 09:50:00,39.85,39.85,39.79,39.82,46590.0,39.85,39.85,39.79,39.82,46590.0
2021-08-30 09:55:00,39.86,39.86,39.82,39.84,19950.0,39.86,39.86,39.82,39.84,19950.0
2021-08-30 10:00:00,39.9,39.9,39.87,39.87,7500.0,39.9,39.9,39.87,39.87,7500.0
2021-08-30 10:05:00,39.83,39.83,39.78,39.82,46815.0,39.83,39.83,39.78,39.82,46815.0
2021-08-30 10:10:00,39.83,39.89,39.83,39.89,24015.0,39.83,39.89,39.83,39.89,24015.0
2021-08-30 10:15:00,39.94,39.94,39.9,39.94,27015.0,39.94,39.94,39.9,39.94,27015.0
2021-08-30 10:20:00,39.95,39.95,39.92,39.93,36270.0,39.95,39.95,39.92,39.93,36270.0
2021-08-30 10:25:00,39.93,39.96,39.93,39.96,9000.0,39.93,39.96,39.93,39.96,9000.0
2021-08-30 10:30:00,39.98,39.98,39.96,39.97,40455.0,39.98,39.98,39.96,39.97,40455.0
2021-08-30 10:35:00,39.96,39.97,39.95,39.95,15000.0,39.96,39.97,39.95,39.95,15000.0
2021-08-30 10:40:00,39.94,39.94,39.94,39.94,4500.0,39.94,39.94,39.94,39.94,4500.0
2021-08-30 10:45:00,39.94,39.98,39.93,39.97,15000.0,39.94,39.98,39.93,39.97,15000.0
2021-08-30 10:50:00,39.95,39.95,39.93,39.94,15000.0,39.95,39.95,39.93,39.94,15000.0
2021-08-30 10:55:00,39.97,39.97,39.9,39.9,35220.0,39.97,39.97,39.9,39.9,35220.0
2021-08-30 11:00:00,39.92,39.94,39.9,39.92,28500.0,39.92,39.94,39.9,39.92,28500.0
2021-08-30 11:05:00,39.92,39.94,39.91,39.94,12000.0,39.92,39.94,39.91,39.94,12000.0
2021-08-30 11:10:00,39.97,39.97,39.88,39.9,26295.0,39.97,39.97,39.88,39.9,26295.0
2021-08-30 11:15:00,39.89,39.9,39.86,39.86,13500.0,39.89,39.9,39.86,39.86,13500.0
2021-08-30 11:20:00,39.84,39.84,39.8,39.81,20295.0,39.84,39.84,39.8,39.81,20295.0
2021-08-30 11:25:00,39.82,39.82,39.79,39.82,15000.0,39.82,39.82,39.79,39.82,15000.0
2021-08-30 11:30:00,39.82,39.87,39.82,39.86,24135.0,39.82,39.87,39.82,39.86,24135.0
2021-08-30 11:35:00,39.86,39.88,39.86,39.87,9345.0,39.86,39.88,39.86,39.87,9345.0
2021-08-30 11:40:00,39.89,39.91,39.87,39.87,26250.0,39.89,39.91,39.87,39.87,26250.0
2021-08-30 11:45:00,39.86,39.89,39.86,39.89,7500.0,39.86,39.89,39.86,39.89,7500.0
2021-08-30 11:50:00,39.87,39.9,39.87,39.89,21000.0,39.87,39.9,39.87,39.89,21000.0
2021-08-30 11:55:00,39.88,39.88,39.88,39.88,7500.0,39.88,39.88,39.88,39.88,7500.0
2021-08-30 12:00:00,39.87,39.89,39.87,39.89,18000.0,39.87,39.89,39.87,39.89,18000.0
2021-08-30 12:05:00,39.88,39.88,39.85,39.88,31500.0,39.88,39.88,39.85,39.88,31500.0
2021-08-30 12:10:00,39.87,39.89,39.87,39.87,7635.0,39.87,39.89,39.87,39.87,7635.0
2021-08-30 12:15:00,39.88,39.88,39.86,39.86,16500.0,39.88,39.88,39.86,39.86,16500.0
2021-08-30 12:20:00,39.85,39.86,39.83,39.85,39525.0,39.85,39.86,39.83,39.85,39525.0
2021-08-30 12:25:00,39.85,39.85,39.82,39.84,7500.0,39.85,39.85,39.82,39.84,7500.0
2021-08-30 12:30:00,39.83,39.83,39.82,39.83,19500.0,39.83,39.83,39.82,39.83,19500.0
2021-08-30 12:35:00,39.85,39.85,39.85,39.85,6000.0,39.85,39.85,39.85,39.85,6000.0
2021-08-30 12:40:00,39.84,39.84,39.82,39.82,16500.0,39.84,39.84,39.82,39.82,16500.0
2021-08-30 12:45:00,39.84,39.85,39.82,39.83,12000.0,39.84,39.85,39.82,39.83,12000.0
2021-08-30 12:50:00,39.86,39.86,39.83,39.83,18150.0,39.86,39.86,39.83,39.83,18150.0
2021-08-30 12:55:00,39.83,39.83,39.8,39.81,16455.0,39.83,39.83,39.8,39.81,16455.0
2021-08-30 13:00:00,39.81,39.82,39.8,39.8,9000.0,39.81,39.82,39.8,39.8,9000.0
2021-08-30 13:05:00,39.8,39.8,39.75,39.75,40005.0,39.8,39.8,39.75,39.75,40005.0
2021-08-30 13:10:00,39.76,39.8,39.76,39.79,59265.0,39.76,39.8,39.76,39.79,59265.0
2021-08-30 13:15:00,39.79,39.79,39.76,39.77,12000.0,39.79,39.79,39.76,39.77,12000.0
2021-08-30 13:20:00,39.76,39.79,39.76,39.79,4500.0,39.76,39.79,39.76,39.79,4500.0
2021-08-30 13:25:00,39.78,39.86,39.77,39.86,22500.0,39.78,39.86,39.77,39.86,22500.0
2021-08-30 13:30:00,39.87,39.87,39.83,39.84,22545.0,39.87,39.87,39.83,39.84,22545.0
2021-08-30 13:35:00,39.84,39.85,39.83,39.85,19500.0,39.84,39.85,39.83,39.85,19500.0
2021-08-30 13:40:00,39.86,39.86,39.83,39.83,31500.0,39.86,39.86,39.83,39.83,31500.0
2021-08-30 13:45:00,39.84,39.84,39.82,39.84,37695.0,39.84,39.84,39.82,39.84,37695.0
2021-08-30 13:50:00,39.84,39.87,39.84,39.87,30900.0,39.84,39.87,39.84,39.87,30900.0
2021-08-30 13:55:00,39.88,39.89,39.86,39.88,18000.0,39.88,39.89,39.86,39.88,18000.0
2021-08-30 14:00:00,39.86,39.87,39.84,39.84,45045.0,39.86,39.87,39.84,39.84,45045.0
2021-08-30 14:05:00,39.85,39.85,39.8,39.83,36000.0,39.85,39.85,39.8,39.83,36000.0
2021-08-30 14:10:00,39.84,39.84,39.81,39.82,15000.0,39.84,39.84,39.81,39.82,15000.0
2021-08-30 14:15:00,39.81,39.84,39.8,39.84,175110.0,39.81,39.84,39.8,39.84,175110.0
2021-08-30 14:20:00,39.85,39.9,39.85,39.88,15390.0,39.85,39.9,39.85,39.88,15390.0
2021-08-30 14:25:00,39.89,39.91,39.86,39.91,16500.0,39.89,39.91,39.86,39.91,16500.0
2021-08-30 14:30:00,39.9,39.9,39.86,39.86,18900.0,39.9,39.9,39.86,39.86,18900.0
2021-08-30 14:35:00,39.85,39.88,39.85,39.88,6000.0,39.85,39.88,39.85,39.88,6000.0
2021-08-30 14:40:00,39.87,39.88,39.86,39.88,21825.0,39.87,39.88,39.86,39.88,21825.0
2021-08-30 14:45:00,39.86,39.87,39.85,39.86,21000.0,39.86,39.87,39.85,39.86,21000.0
2021-08-30 14:50:00,39.87,39.87,39.85,39.86,12000.0,39.87,39.87,39.85,39.86,12000.0
2021-08-30 14:55:00,39.86,39.88,39.84,39.84,19170.0,39.86,39.88,39.84,39.84,19170.0
2021-08-30 15:00:00,39.85,39.85,39.82,39.83,13500.0,39.85,39.85,39.82,39.83,13500.0
2021-08-30 15:05:00,39.83,39.83,39.81,39.81,16500.0,39.83,39.83,39.81,39.81,16500.0
2021-08-30 15:10:00,39.79,39.8,39.78,39.79,24285.0,39.79,39.8,39.78,39.79,24285.0
2021-08-30 15:15:00,39.79,39.79,39.78,39.78,18270.0,39.79,39.79,39.78,39.78,18270.0
2021-08-30 15:20:00,39.78,39.82,39.78,39.82,133500.0,39.78,39.82,39.78,39.82,133500.0
2021-08-30 15:25:00,39.82,39.88,39.82,39.87,48960.0,39.82,39.88,39.82,39.87,48960.0
2021-08-30 15:30:00,39.86,39.87,39.84,39.86,95040.0,39.86,39.87,39.84,39.86,95040.0
2021-08-30 15:35:00,39.87,39.87,39.84,39.85,33000.0,39.87,39.87,39.84,39.85,33000.0
2021-08-30 15:40:00,39.85,39.85,39.83,39.83,78780.0,39.85,39.85,39.83,39.83,78780.0
2021-08-30 15:45:00,39.83,39.83,39.78,39.82,46500.0,39.83,39.83,39.78,39.82,46500.0
2021-08-30 15:50:00,39.86,39.86,39.82,39.85,98835.0,39.86,39.86,39.82,39.85,98835.0
2021-08-30 15:55:00,39.85,39.85,39.77,39.77,166920.0,39.85,39.85,39.77,39.77,166920.0
2021-08-31 09:30:00,39.78,39.79,39.57,39.57,68670.0,39.78,39.79,39.57,39.57,68670.0
2021-08-31 09:35:00,39.6,39.62,39.54,39.59,15000.0,39.6,39.62,39.54,39.59,15000.0
2021-08-31 09:40:00,39.55,39.62,39.55,39.58,9000.0,39.55,39.62,39.55,39.58,9000.0
2021-08-31 09:45:00,39.64,39.64,39.45,39.52,39150.0,39.64,39.64,39.45,39.52,39150.0
2021-08-31 09:50:00,39.48,39.6,39.41,39.54,229335.0,39.48,39.6,39.41,39.54,229335.0
2021-08-31 09:55:00,39.56,39.68,39.56,39.68,152250.0,39.56,39.68,39.56,39.68,152250.0
2021-08-31 10:00:00,39.69,39.75,39.69,39.71,13500.0,39.69,39.75,39.69,39.71,13500.0
2021-08-31 10:05:00,39.71,39.72,39.69,39.69,10500.0,39.71,39.72,39.69,39.69,10500.0
2021-08-31 10:10:00,39.69,39.69,39.69,39.69,0.0,39.69,39.69,39.69,39.69,0.0
2021-08-31 10:15:00,39.65,39.66,39.53,39.56,90000.0,39.65,39.66,39.53,39.56,90000.0
2021-08-31 10:20:00,39.51,39.51,39.47,39.47,9000.0,39.51,39.51,39.47,39.47,9000.0
2021-08-31 10:25:00,39.47,39.47,39.42,39.44,70170.0,39.47,39.47,39.42,39.44,70170.0
2021-08-31 10:30:00,39.46,39.54,39.46,39.51,18330.0,39.46,39.54,39.46,39.51,18330.0
2021-08-31 10:35:00,39.49,39.49,39.44,39.47,22575.0,39.49,39.49,39.44,39.47,22575.0
2021-08-31 10:40:00,39.48,39.5,39.43,39.45,44250.0,39.48,39.5,39.43,39.45,44250.0
2021-08-31 10:45:00,39.47,39.56,39.47,39.55,13500.0,39.47,39.56,39.47,39.55,13500.0
2021-08-31 10:50:00,39.55,39.55,39.5,39.5,33030.0,39.55,39.55,39.5,39.5,33030.0
2021-08-31 10:55:00,39.5,39.51,39.5,39.51,12705.0,39.5,39.51,39.5,39.51,12705.0
2021-08-31 11:00:00,39.49,39.5,39.48,39.48,13500.0,39.49,39.5,39.48,39.48,13500.0
2021-08-31 11:05:00,39.49,39.56,39.49,39.55,19500.0,39.49,39.56,39.49,39.55,19500.0
2021-08-31 11:10:00,39.55,39.58,39.55,39.57,11085.0,39.55,39.58,39.55,39.57,11085.0
2021-08-31 11:15:00,39.59,39.59,39.56,39.57,12000.0,39.59,39.59,39.56,39.57,12000.0
2021-08-31 11:20:00,39.55,39.55,39.53,39.53,23700.0,39.55,39.55,39.53,39.53,23700.0
2021-08-31 11:25:00,39.5,39.51,39.49,39.51,10500.0,39.5,39.51,39.49,39.51,10500.0
2021-08-31 11:30:00,39.53,39.55,39.53,39.54,31050.0,39.53,39.55,39.53,39.54,31050.0
2021-08-31 11:35:00,39.55,39.57,39.55,39.57,12000.0,39.55,39.57,39.55,39.57,12000.0
2021-08-31 11:40:00,39.53,39.56,39.53,39.56,22875.0,39.53,39.56,39.53,39.56,22875.0
2021-08-31 11:45:00,39.55,39.55,39.53,39.54,13500.0,39.55,39.55,39.53,39.54,13500.0
2021-08-31 11:50:00,39.55,39.56,39.53,39.53,33000.0,39.55,39.56,39.53,39.53,33000.0
2021-08-31 11:55:00,39.53,39.55,39.53,39.54,25500.0,39.53,39.55,39.53,39.54,25500.0
2021-08-31 12:00:00,39.53,39.53,39.5,39.5,16635.0,39.53,39.53,39.5,39.5,16635.0
2021-08-31 12:05:00,39.5,39.51,39.49,39.49,7500.0,39.5,39.51,39.49,39.49,7500.0
2021-08-31 12:10:00,39.48,39.49,39.48,39.49,6000.0,39.48,39.49,39.48,39.49,6000.0
2021-08-31 12:15:00,39.5,39.5,39.46,39.47,67575.0,39.5,39.5,39.46,39.47,67575.0
2021-08-31 12:20:00,39.47,39.5,39.47,39.49,19500.0,39.47,39.5,39.47,39.49,19500.0
2021-08-31 12:25:00,39.49,39.49,39.47,39.47,7500.0,39.49,39.49,39.47,39.47,7500.0
2021-08-31 12:30:00,39.46,39.48,39.45,39.47,18375.0,39.46,39.48,39.45,39.47,18375.0
2021-08-31 12:35:00,39.49,39.51,39.49,39.5,16500.0,39.49,39.51,39.49,39.5,16500.0
2021-08-31 12:40:00,39.54,39.54,39.52,39.54,6795.0,39.54,39.54,39.52,39.54,6795.0
2021-08-31 12:45:00,39.54,39.54,39.52,39.54,40335.0,39.54,39.54,39.52,39.54,40335.0
2021-08-31 12:50:00,39.54,39.54,39.52,39.52,10500.0,39.54,39.54,39.52,39.52,10500.0
2021-08-31 12:55:00,39.51,39.51,39.46,39.46,10500.0,39.51,39.51,39.46,39.46,10500.0
2021-08-31 13:00:00,39.45,39.46,39.44,39.46,10575.0,39.45,39.46,39.44,39.46,10575.0
2021-08-31 13:05:00,39.49,39.49,39.45,39.45,13500.0,39.49,39.49,39.45,39.45,13500.0
2021-08-31 13:10:00,39.45,39.46,39.41,39.41,27705.0,39.45,39.46,39.41,39.41,27705.0
2021-08-31 13:15:00,39.4,39.41,39.36,39.37,18975.0,39.4,39.41,39.36,39.37,18975.0
2021-08-31 13:20:00,39.39,39.4,39.35,39.35,35010.0,39.39,39.4,39.35,39.35,35010.0
2021-08-31 13:25:00,39.36,39.38,39.35,39.35,18750.0,39.36,39.38,39.35,39.35,18750.0
2021-08-31 13:30:00,39.36,39.38,39.34,39.34,18720.0,39.36,39.38,39.34,39.34,18720.0
2021-08-31 13:35:00,39.37,39.4,39.37,39.37,7500.0,39.37,39.4,39.37,39.37,7500.0
2021-08-31 13:40:00,39.37,39.38,39.35,39.35,19320.0,39.37,39.38,39.35,39.35,19320.0
2021-08-31 13:45:00,39.36,39.36,39.34,39.34,12585.0,39.36,39.36,39.34,39.34,12585.0
2021-08-31 13:50:00,39.34,39.38,39.34,39.36,23160.0,39.34,39.38,39.34,39.36,23160.0
2021-08-31 13:55:00,39.38,39.38,39.37,39.38,10500.0,39.38,39.38,39.37,39.38,10500.0
2021-08-31 14:00:00,39.38,39.42,39.38,39.42,10500.0,39.38,39.42,39.38,39.42,10500.0
2021-08-31 14:05:00,39.41,39.43,39.41,39.41,16635.0,39.41,39.43,39.41,39.41,16635.0
2021-08-31 14:10:00,39.42,39.43,39.42,39.42,15750.0,39.42,39.43,39.42,39.42,15750.0
2021-08-31 14:15:00,39.42,39.42,39.39,39.4,7500.0,39.42,39.42,39.39,39.4,7500.0
2021-08-31 14:20:00,39.4,39.4,39.38,39.38,6000.0,39.4,39.4,39.38,39.38,6000.0
2021-08-31 14:25:00,39.38,39.39,39.37,39.38,19650.0,39.38,39.39,39.37,39.38,19650.0
2021-08-31 14:30:00,39.38,39.4,39.38,39.4,16500.0,39.38,39.4,39.38,39.4,16500.0
2021-08-31 14:35:00,39.42,39.42,39.4,39.4,10500.0,39.42,39.42,39.4,39.4,10500.0
2021-08-31 14:40:00,39.4,39.41,39.4,39.4,18000.0,39.4,39.41,39.4,39.4,18000.0
2021-08-31 14:45:00,39.4,39.4,39.37,39.37,21000.0,39.4,39.4,39.37,39.37,21000.0
2021-08-31 14:50:00,39.39,39.43,39.39,39.42,14160.0,39.39,39.43,39.39,39.42,14160.0
2021-08-31 14:55:00,39.41,39.43,39.41,39.43,21000.0,39.41,39.43,39.41,39.43,21000.0
2021-08-31 15:00:00,39.44,39.44,39.42,39.43,17670.0,39.44,39.44,39.42,39.43,17670.0
2021-08-31 15:05:00,39.42,39.42,39.42,39.42,4500.0,39.42,39.42,39.42,39.42,4500.0
2021-08-31 15:10:00,39.42,39.43,39.4,39.41,24300.0,39.42,39.43,39.4,39.41,24300.0
2021-08-31 15:15:00,39.4,39.42,39.39,39.42,12000.0,39.4,39.42,39.39,39.42,12000.0
2021-08-31 15:20:00,39.41,39.43,39.4,39.42,34500.0,39.41,39.43,39.4,39.42,34500.0
2021-08-31 15:25:00,39.42,39.42,39.4,39.4,24000.0,39.42,39.42,39.4,39.4,24000.0
2021-08-31 15:30:00,39.42,39.47,39.41,39.44,58350.0,39.42,39.47,39.41,39.44,58350.0
2021-08-31 15:35:00,39.44,39.49,39.44,39.48,57000.0,39.44,39.49,39.44,39.48,57000.0
2021-08-31 15:40:00,39.48,39.49,39.46,39.49,48255.0,39.48,39.49,39.46,39.49,48255.0
2021-08-31 15:45:00,39.5,39.55,39.5,39.54,45000.0,39.5,39.55,39.5,39.54,45000.0
2021-08-31 15:50:00,39.54,39.65,39.53,39.65,167295.0,39.54,39.65,39.53,39.65,167295.0
2021-08-31 15:55:00,39.59,39.62,39.57,39.61,294630.0,39.59,39.62,39.57,39.61,294630.0
2021-09-01 09:30:00,39.73,39.81,39.63,39.63,138720.0,39.73,39.81,39.63,39.63,138720.0
2021-09-01 09:35:00,39.65,39.68,39.45,39.54,59625.0,39.65,39.68,39.45,39.54,59625.0
2021-09-01 09:40:00,39.54,39.54,39.5,39.5,24570.0,39.54,39.54,39.5,39.5,24570.0
2021-09-01 09:45:00,39.52,39.53,39.47,39.53,28350.0,39.52,39.53,39.47,39.53,28350.0
2021-09-01 09:50:00,39.58,39.63,39.58,39.62,27000.0,39.58,39.63,39.58,39.62,27000.0
2021-09-01 09:55:00,39.58,39.58,39.49,39.51,39195.0,39.58,39.58,39.49,39.51,39195.0
2021-09-01 10:00:00,39.49,39.49,39.37,39.43,27000.0,39.49,39.49,39.37,39.43,27000.0
2021-09-01 10:05:00,39.46,39.49,39.44,39.49,24495.0,39.46,39.49,39.44,39.49,24495.0
2021-09-01 10:10:00,39.57,39.61,39.55,39.55,48795.0,39.57,39.61,39.55,39.55,48795.0
2021-09-01 10:15:00,39.53,39.56,39.47,39.47,13500.0,39.53,39.56,39.47,39.47,13500.0
2021-09-01 10:20:00,39.43,39.43,39.4,39.42,16500.0,39.43,39.43,39.4,39.42,16500.0
2021-09-01 10:25:00,39.43,39.44,39.4,39.42,34110.0,39.43,39.44,39.4,39.42,34110.0
2021-09-01 10:30:00,39.43,39.45,39.4,39.45,28080.0,39.43,39.45,39.4,39.45,28080.0
2021-09-01 10:35:00,39.46,39.53,39.43,39.53,39045.0,39.46,39.53,39.43,39.53,39045.0
2021-09-01 10:40:00,39.54,39.54,39.48,39.48,21030.0,39.54,39.54,39.48,39.48,21030.0
2021-09-01 10:45:00,39.5,39.54,39.5,39.5,37575.0,39.5,39.54,39.5,39.5,37575.0
2021-09-01 10:50:00,39.49,39.51,39.48,39.5,26655.0,39.49,39.51,39.48,39.5,26655.0
2021-09-01 10:55:00,39.48,39.48,39.46,39.48,13950.0,39.48,39.48,39.46,39.48,13950.0
2021-09-01 11:00:00,39.49,39.52,39.46,39.52,75915.0,39.49,39.52,39.46,39.52,75915.0
2021-09-01 11:05:00,39.52,39.52,39.47,39.47,30060.0,39.52,39.52,39.47,39.47,30060.0
2021-09-01 11:10:00,39.49,39.49,39.34,39.35,12000.0,39.49,39.49,39.34,39.35,12000.0
2021-09-01 11:15:00,39.38,39.38,39.3,39.31,52530.0,39.38,39.38,39.3,39.31,52530.0
2021-09-01 11:20:00,39.32,39.36,39.32,39.36,64815.0,39.32,39.36,39.32,39.36,64815.0
2021-09-01 11:25:00,39.35,39.44,39.35,39.44,27000.0,39.35,39.44,39.35,39.44,27000.0
2021-09-01 11:30:00,39.44,39.45,39.42,39.42,21000.0,39.44,39.45,39.42,39.42,21000.0
2021-09-01 11:35:00,39.43,39.43,39.4,39.43,20640.0,39.43,39.43,39.4,39.43,20640.0
2021-09-01 11:40:00,39.43,39.43,39.42,39.42,4500.0,39.43,39.43,39.42,39.42,4500.0
2021-09-01 11:45:00,39.41,39.42,39.4,39.41,19500.0,39.41,39.42,39.4,39.41,19500.0
2021-09-01 11:50:00,39.42,39.43,39.41,39.41,9000.0,39.42,39.43,39.41,39.41,9000.0
2021-09-01 11:55:00,39.41,39.41,39.38,39.38,39975.0,39.41,39.41,39.38,39.38,39975.0
2021-09-01 12:00:00,39.4,39.43,39.4,39.43,34815.0,39.4,39.43,39.4,39.43,34815.0
2021-09-01 12:05:00,39.42,39.44,39.42,39.44,7050.0,39.42,39.44,39.42,39.44,7050.0
2021-09-01 12:10:00,39.46,39.49,39.45,39.48,18000.0,39.46,39.49,39.45,39.48,18000.0
2021-09-01 12:15:00,39.48,39.48,39.45,39.46,9000.0,39.48,39.48,39.45,39.46,9000.0
2021-09-01 12:20:00,39.47,39.48,39.47,39.48,3000.0,39.47,39.48,39.47,39.48,3000.0
2021-09-01 12:25:00,39.47,39.47,39.43,39.44,25560.0,39.47,39.47,39.43,39.44,25560.0
2021-09-01 12:30:00,39.45,39.48,39.44,39.48,33750.0,39.45,39.48,39.44,39.48,33750.0
2021-09-01 12:35:00,39.48,39.48,39.45,39.47,13680.0,39.48,39.48,39.45,39.47,13680.0
2021-09-01 12:40:00,39.5,39.55,39.5,39.53,40440.0,39.5,39.55,39.5,39.53,40440.0
2021-09-01 12:45:00,39.53,39.58,39.5,39.58,168000.0,39.53,39.58,39.5,39.58,168000.0
2021-09-01 12:50:00,39.58,39.65,39.56,39.65,28500.0,39.58,39.65,39.56,39.65,28500.0
2021-09-01 12:55:00,39.62,39.62,39.59,39.62,10500.0,39.62,39.62,39.59,39.62,10500.0
2021-09-01 13:00:00,39.63,39.73,39.61,39.73,48000.0,39.63,39.73,39.61,39.73,48000.0
2021-09-01 13:05:00,39.7,39.7,39.69,39.7,19500.0,39.7,39.7,39.69,39.7,19500.0
2021-09-01 13:10:00,39.7,39.72,39.67,39.68,22500.0,39.7,39.72,39.67,39.68,22500.0
2021-09-01 13:15:00,39.66,39.68,39.66,39.68,6000.0,39.66,39.68,39.66,39.68,6000.0
2021-09-01 13:20:00,39.7,39.7,39.67,39.68,30000.0,39.7,39.7,39.67,39.68,30000.0
2021-09-01 13:25:00,39.69,39.71,39.69,39.71,3000.0,39.69,39.71,39.69,39.71,3000.0
2021-09-01 13:30:00,39.71,39.71,39.69,39.7,26985.0,39.71,39.71,39.69,39.7,26985.0
2021-09-01 13:35:00,39.71,39.72,39.71,39.71,4500.0,39.71,39.72,39.71,39.71,4500.0
2021-09-01 13:40:00,39.75,39.75,39.73,39.73,10650.0,39.75,39.75,39.73,39.73,10650.0
2021-09-01 13:45:00,39.73,39.74,39.73,39.73,9000.0,39.73,39.74,39.73,39.73,9000.0
2021-09-01 13:50:00,39.74,39.79,39.74,39.79,37875.0,39.74,39.79,39.74,39.79,37875.0
2021-09-01 13:55:00,39.8,39.84,39.8,39.83,52290.0,39.8,39.84,39.8,39.83,52290.0
2021-09-01 14:00:00,39.86,39.91,39.85,39.91,34500.0,39.86,39.91,39.85,39.91,34500.0
2021-09-01 14:05:00,39.9,39.93,39.88,39.93,88470.0,39.9,39.93,39.88,39.93,88470.0
2021-09-01 14:10:00,39.95,39.95,39.91,39.93,42375.0,39.95,39.95,39.91,39.93,42375.0
2021-09-01 14:15:00,39.93,39.95,39.91,39.95,16500.0,39.93,39.95,39.91,39.95,16500.0
2021-09-01 14:20:00,39.94,39.95,39.87,39.88,39015.0,39.94,39.95,39.87,39.88,39015.0
2021-09-01 14:25:00,39.85,39.86,39.83,39.83,15420.0,39.85,39.86,39.83,39.83,15420.0
2021-09-01 14:30:00,39.8,39.83,39.77,39.83,38460.0,39.8,39.83,39.77,39.83,38460.0
2021-09-01 14:35:00,39.84,39.85,39.78,39.79,15000.0,39.84,39.85,39.78,39.79,15000.0
2021-09-01 14:40:00,39.8,39.8,39.8,39.8,3000.0,39.8,39.8,39.8,39.8,3000.0
2021-09-01 14:45:00,39.79,39.79,39.76,39.77,22140.0,39.79,39.79,39.76,39.77,22140.0
2021-09-01 14:50:00,39.78,39.81,39.77,39.81,18330.0,39.78,39.81,39.77,39.81,18330.0
2021-09-01 14:55:00,39.8,39.82,39.77,39.77,19500.0,39.8,39.82,39.77,39.77,19500.0
2021-09-01 15:00:00,39.74,39.75,39.74,39.75,12135.0,39.74,39.75,39.74,39.75,12135.0
2021-09-01 15:05:00,39.73,39.77,39.73,39.77,9000.0,39.73,39.77,39.73,39.77,9000.0
2021-09-01 15:10:00,39.77,39.79,39.77,39.79,6000.0,39.77,39.79,39.77,39.79,6000.0
2021-09-01 15:15:00,39.8,39.82,39.79,39.79,33240.0,39.8,39.82,39.79,39.79,33240.0
2021-09-01 15:20:00,39.79,39.79,39.78,39.78,20490.0,39.79,39.79,39.78,39.78,20490.0
2021-09-01 15:25:00,39.78,39.78,39.75,39.76,14445.0,39.78,39.78,39.75,39.76,14445.0
2021-09-01 15:30:00,39.74,39.74,39.63,39.63,21000.0,39.74,39.74,39.63,39.63,21000.0
2021-09-01 15:35:00,39.61,39.63,39.57,39.59,62295.0,39.61,39.63,39.57,39.59,62295.0
2021-09-01 15:40:00,39.6,39.62,39.52,39.56,40860.0,39.6,39.62,39.52,39.56,40860.0
2021-09-01 15:45:00,39.55,39.58,39.49,39.56,96180.0,39.55,39.58,39.49,39.56,96180.0
2021-09-01 15:50:00,39.51,39.52,39.44,39.46,226740.0,39.51,39.52,39.44,39.46,226740.0
2021-09-01 15:55:00,39.38,39.52,39.38,39.5,192525.0,39.38,39.52,39.38,39.5,192525.0
2021-09-02 09:30:00,39.56,39.65,39.52,39.53,59865.0,39.56,39.65,39.52,39.53,59865.0
2021-09-02 09:35:00,39.67,39.74,39.39,39.4,256485.0,39.67,39.74,39.39,39.4,256485.0
2021-09-02 09:40:00,39.41,39.45,39.27,39.31,348195.0,39.41,39.45,39.27,39.31,348195.0
2021-09-02 09:45:00,39.32,39.45,39.28,39.44,171030.0,39.32,39.45,39.28,39.44,171030.0
2021-09-02 09:50:00,39.42,39.44,39.25,39.25,272610.0,39.42,39.44,39.25,39.25,272610.0
2021-09-02 09:55:00,39.25,39.26,39.13,39.14,256335.0,39.25,39.26,39.13,39.14,256335.0
2021-09-02 10:00:00,39.14,39.15,38.86,38.86,237645.0,39.14,39.15,38.86,38.86,237645.0
2021-09-02 10:05:00,38.87,38.88,38.68,38.83,676890.0,38.87,38.88,38.68,38.83,676890.0
2021-09-02 10:10:00,38.83,38.87,38.81,38.82,39780.0,38.83,38.87,38.81,38.82,39780.0
2021-09-02 10:15:00,38.88,38.92,38.88,38.89,30900.0,38.88,38.92,38.88,38.89,30900.0
2021-09-02 10:20:00,38.87,38.87,38.62,38.66,539685.0,38.87,38.87,38.62,38.66,539685.0
2021-09-02 10:25:00,38.65,38.79,38.52,38.79,305100.0,38.65,38.79,38.52,38.79,305100.0
2021-09-02 10:30:00,38.8,38.83,38.65,38.65,51750.0,38.8,38.83,38.65,38.65,51750.0
2021-09-02 10:35:00,38.65,38.72,38.56,38.67,49845.0,38.65,38.72,38.56,38.67,49845.0
2021-09-02 10:40:00,38.67,38.67,38.57,38.59,44025.0,38.67,38.67,38.57,38.59,44025.0
2021-09-02 10:45:00,38.58,38.66,38.55,38.55,44160.0,38.58,38.66,38.55,38.55,44160.0
2021-09-02 10:50:00,38.56,38.62,38.56,38.61,40905.0,38.56,38.62,38.56,38.61,40905.0
2021-09-02 10:55:00,38.61,38.65,38.58,38.65,46890.0,38.61,38.65,38.58,38.65,46890.0
2021-09-02 11:00:00,38.64,38.69,38.49,38.49,149700.0,38.64,38.69,38.49,38.49,149700.0
2021-09-02 11:05:00,38.49,38.55,38.46,38.53,54855.0,38.49,38.55,38.46,38.53,54855.0
2021-09-02 11:10:00,38.58,38.59,38.55,38.56,35235.0,38.58,38.59,38.55,38.56,35235.0
2021-09-02 11:15:00,38.54,38.62,38.49,38.56,22500.0,38.54,38.62,38.49,38.56,22500.0
2021-09-02 11:20:00,38.57,38.67,38.56,38.65,88260.0,38.57,38.67,38.56,38.65,88260.0
2021-09-02 11:25:00,38.65,38.67,38.56,38.56,41985.0,38.65,38.67,38.56,38.56,41985.0
2021-09-02 11:30:00,38.52,38.56,38.51,38.54,48180.0,38.52,38.56,38.51,38.54,48180.0
2021-09-02 11:35:00,38.53,38.57,38.51,38.57,22140.0,38.53,38.57,38.51,38.57,22140.0
2021-09-02 11:40:00,38.56,38.56,38.48,38.53,80445.0,38.56,38.56,38.48,38.53,80445.0
2021-09-02 11:45:00,38.52,38.53,38.5,38.5,24000.0,38.52,38.53,38.5,38.5,24000.0
2021-09-02 11:50:00,38.47,38.48,38.44,38.44,12000.0,38.47,38.48,38.44,38.44,12000.0
2021-09-02 11:55:00,38.45,38.48,38.44,38.45,63855.0,38.45,38.48,38.44,38.45,63855.0
2021-09-02 12:00:00,38.46,38.49,38.43,38.43,57135.0,38.46,38.49,38.43,38.43,57135.0
2021-09-02 12:05:00,38.43,38.43,38.37,38.37,41985.0,38.43,38.43,38.37,38.37,41985.0
2021-09-02 12:10:00,38.36,38.38,38.33,38.37,25575.0,38.36,38.38,38.33,38.37,25575.0
2021-09-02 12:15:00,38.42,38.44,38.4,38.4,46200.0,38.42,38.44,38.4,38.4,46200.0
2021-09-02 12:20:00,38.4,38.4,38.32,38.37,74760.0,38.4,38.4,38.32,38.37,74760.0
2021-09-02 12:25:00,38.37,38.41,38.37,38.39,33825.0,38.37,38.41,38.37,38.39,33825.0
2021-09-02 12:30:00,38.41,38.41,38.37,38.37,47385.0,38.41,38.41,38.37,38.37,47385.0
2021-09-02 12:35:00,38.37,38.47,38.37,38.45,94035.0,38.37,38.47,38.37,38.45,94035.0
2021-09-02 12:40:00,38.47,38.52,38.46,38.52,64500.0,38.47,38.52,38.46,38.52,64500.0
2021-09-02 12:45:00,38.52,38.56,38.49,38.55,33300.0,38.52,38.56,38.49,38.55,33300.0
2021-09-02 12:50:00,38.56,38.62,38.56,38.61,30465.0,38.56,38.62,38.56,38.61,30465.0
2021-09-02 12:55:00,38.63,38.67,38.57,38.57,120180.0,38.63,38.67,38.57,38.57,120180.0
2021-09-02 13:00:00,38.54,38.54,38.48,38.48,13500.0,38.54,38.54,38.48,38.48,13500.0
2021-09-02 13:05:00,38.51,38.56,38.51,38.54,39495.0,38.51,38.56,38.51,38.54,39495.0
2021-09-02 13:10:00,38.52,38.52,38.41,38.43,172755.0,38.52,38.52,38.41,38.43,172755.0
2021-09-02 13:15:00,38.43,38.46,38.4,38.42,70245.0,38.43,38.46,38.4,38.42,70245.0
2021-09-02 13:20:00,38.43,38.43,38.34,38.34,54585.0,38.43,38.43,38.34,38.34,54585.0
2021-09-02 13:25:00,38.33,38.37,38.33,38.35,39780.0,38.33,38.37,38.33,38.35,39780.0
2021-09-02 13:30:00,38.37,38.38,38.32,38.34,63630.0,38.37,38.38,38.32,38.34,63630.0
2021-09-02 13:35:00,38.34,38.36,38.3,38.35,102885.0,38.34,38.36,38.3,38.35,102885.0
2021-09-02 13:40:00,38.33,38.4,38.32,38.36,33645.0,38.33,38.4,38.32,38.36,33645.0
2021-09-02 13:45:00,38.36,38.37,38.31,38.36,72000.0,38.36,38.37,38.31,38.36,72000.0
2021-09-02 13:50:00,38.37,38.38,38.34,38.37,83580.0,38.37,38.38,38.34,38.37,83580.0
2021-09-02 13:55:00,38.38,38.4,38.36,38.36,40500.0,38.38,38.4,38.36,38.36,40500.0
2021-09-02 14:00:00,38.37,38.4,38.37,38.39,54315.0,38.37,38.4,38.37,38.39,54315.0
2021-09-02 14:05:00,38.4,38.51,38.4,38.51,40575.0,38.4,38.51,38.4,38.51,40575.0
2021-09-02 14:10:00,38.53,38.58,38.51,38.51,49440.0,38.53,38.58,38.51,38.51,49440.0
2021-09-02 14:15:00,38.51,38.52,38.44,38.45,119430.0,38.51,38.52,38.44,38.45,119430.0
2021-09-02 14:20:00,38.47,38.47,38.4,38.4,49785.0,38.47,38.47,38.4,38.4,49785.0
2021-09-02 14:25:00,38.39,38.46,38.34,38.42,117000.0,38.39,38.46,38.34,38.42,117000.0
2021-09-02 14:30:00,38.43,38.48,38.43,38.48,25800.0,38.43,38.48,38.43,38.48,25800.0
2021-09-02 14:35:00,38.47,38.47,38.43,38.47,50085.0,38.47,38.47,38.43,38.47,50085.0
2021-09-02 14:40:00,38.45,38.45,38.43,38.44,40665.0,38.45,38.45,38.43,38.44,40665.0
2021-09-02 14:45:00,38.45,38.47,38.45,38.45,12000.0,38.45,38.47,38.45,38.45,12000.0
2021-09-02 14:50:00,38.47,38.47,38.43,38.43,57000.0,38.47,38.47,38.43,38.43,57000.0
2021-09-02 14:55:00,38.43,38.43,38.41,38.42,89700.0,38.43,38.43,38.41,38.42,89700.0
2021-09-02 15:00:00,38.42,38.45,38.39,38.4,38340.0,38.42,38.45,38.39,38.4,38340.0
2021-09-02 15:05:00,38.39,38.39,38.35,38.35,28650.0,38.39,38.39,38.35,38.35,28650.0
2021-09-02 15:10:00,38.36,38.4,38.34,38.39,85485.0,38.36,38.4,38.34,38.39,85485.0
2021-09-02 15:15:00,38.41,38.41,38.39,38.41,25650.0,38.41,38.41,38.39,38.41,25650.0
2021-09-02 15:20:00,38.41,38.47,38.4,38.47,92805.0,38.41,38.47,38.4,38.47,92805.0
2021-09-02 15:25:00,38.49,38.49,38.46,38.46,28500.0,38.49,38.49,38.46,38.46,28500.0
2021-09-02 15:30:00,38.48,38.58,38.48,38.58,83085.0,38.48,38.58,38.48,38.58,83085.0
2021-09-02 15:35:00,38.59,38.65,38.58,38.64,101685.0,38.59,38.65,38.58,38.64,101685.0
2021-09-02 15:40:00,38.66,38.66,38.6,38.62,135540.0,38.66,38.66,38.6,38.62,135540.0
2021-09-02 15:45:00,38.61,38.62,38.56,38.6,90195.0,38.61,38.62,38.56,38.6,90195.0
2021-09-02 15:50:00,38.6,38.61,38.59,38.6,83850.0,38.6,38.61,38.59,38.6,83850.0
2021-09-02 15:55:00,38.59,38.6,38.55,38.6,286605.0,38.59,38.6,38.55,38.6,286605.0
2021-09-03 09:30:00,38.59,38.59,38.26,38.46,198840.0,38.59,38.59,38.26,38.46,198840.0
2021-09-03 09:35:00,38.45,38.6,38.42,38.59,42900.0,38.45,38.6,38.42,38.59,42900.0
2021-09-03 09:40:00,38.65,38.71,38.62,38.66,48105.0,38.65,38.71,38.62,38.66,48105.0
2021-09-03 09:45:00,38.71,38.71,38.65,38.69,18195.0,38.71,38.71,38.65,38.69,18195.0
2021-09-03 09:50:00,38.66,38.76,38.64,38.76,43260.0,38.66,38.76,38.64,38.76,43260.0
2021-09-03 09:55:00,38.77,38.77,38.63,38.64,59640.0,38.77,38.77,38.63,38.64,59640.0
2021-09-03 10:00:00,38.69,38.82,38.68,38.78,54270.0,38.69,38.82,38.68,38.78,54270.0
2021-09-03 10:05:00,38.77,38.8,38.75,38.8,21690.0,38.77,38.8,38.75,38.8,21690.0
2021-09-03 10:10:00,38.8,38.8,38.71,38.73,40125.0,38.8,38.8,38.71,38.73,40125.0
2021-09-03 10:15:00,38.71,38.71,38.7,38.7,6000.0,38.71,38.71,38.7,38.7,6000.0
2021-09-03 10:20:00,38.69,38.69,38.64,38.64,34485.0,38.69,38.69,38.64,38.64,34485.0
2021-09-03 10:25:00,38.66,38.67,38.64,38.64,25065.0,38.66,38.67,38.64,38.64,25065.0
2021-09-03 10:30:00,38.65,38.73,38.62,38.73,34485.0,38.65,38.73,38.62,38.73,34485.0
2021-09-03 10:35:00,38.74,38.83,38.74,38.81,11160.0,38.74,38.83,38.74,38.81,11160.0
2021-09-03 10:40:00,38.79,38.81,38.77,38.79,37545.0,38.79,38.81,38.77,38.79,37545.0
2021-09-03 10:45:00,38.79,38.84,38.79,38.84,25665.0,38.79,38.84,38.79,38.84,25665.0
2021-09-03 10:50:00,38.83,38.9,38.82,38.9,19275.0,38.83,38.9,38.82,38.9,19275.0
2021-09-03 10:55:00,38.92,38.95,38.89,38.95,62190.0,38.92,38.95,38.89,38.95,62190.0
2021-09-03 11:00:00,38.95,38.98,38.94,38.97,23550.0,38.95,38.98,38.94,38.97,23550.0
2021-09-03 11:05:00,38.98,38.98,38.97,38.98,6000.0,38.98,38.98,38.97,38.98,6000.0
2021-09-03 11:10:00,39.02,39.04,39.02,39.03,17130.0,39.02,39.04,39.02,39.03,17130.0
2021-09-03 11:15:00,39.01,39.01,38.97,38.97,31710.0,39.01,39.01,38.97,38.97,31710.0
2021-09-03 11:20:00,38.93,38.93,38.91,38.91,20430.0,38.93,38.93,38.91,38.91,20430.0
2021-09-03 11:25:00,38.91,38.94,38.9,38.94,26700.0,38.91,38.94,38.9,38.94,26700.0
2021-09-03 11:30:00,38.96,39.02,38.95,39.0,54600.0,38.96,39.02,38.95,39.0,54600.0
2021-09-03 11:35:00,39.03,39.03,38.96,38.96,21360.0,39.03,39.03,38.96,38.96,21360.0
2021-09-03 11:40:00,38.97,38.97,38.95,38.96,9000.0,38.97,38.97,38.95,38.96,9000.0
2021-09-03 11:45:00,38.98,38.98,38.96,38.96,19500.0,38.98,38.98,38.96,38.96,19500.0
2021-09-03 11:50:00,38.97,38.97,38.91,38.91,31500.0,38.97,38.97,38.91,38.91,31500.0
2021-09-03 11:55:00,38.9,38.92,38.89,38.92,13500.0,38.9,38.92,38.89,38.92,13500.0
2021-09-03 12:00:00,38.98,38.98,38.97,38.97,4500.0,38.98,38.98,38.97,38.97,4500.0
2021-09-03 12:05:00,38.98,39.0,38.97,38.99,13425.0,38.98,39.0,38.97,38.99,13425.0
2021-09-03 12:10:00,38.99,39.01,38.99,39.01,3000.0,38.99,39.01,38.99,39.01,3000.0
2021-09-03 12:15:00,38.99,39.01,38.98,39.01,23265.0,38.99,39.01,38.98,39.01,23265.0
2021-09-03 12:20:00,39.02,39.06,39.02,39.06,23025.0,39.02,39.06,39.02,39.06,23025.0
2021-09-03 12:25:00,39.05,39.06,39.02,39.02,31215.0,39.05,39.06,39.02,39.02,31215.0
2021-09-03 12:30:00,39.02,39.03,39.01,39.03,19650.0,39.02,39.03,39.01,39.03,19650.0
2021-09-03 12:35:00,39.01,39.01,38.99,38.99,6000.0,39.01,39.01,38.99,38.99,6000.0
2021-09-03 12:40:00,39.0,39.02,39.0,39.01,19770.0,39.0,39.02,39.0,39.01,19770.0
2021-09-03 12:45:00,39.05,39.05,39.01,39.01,10545.0,39.05,39.05,39.01,39.01,10545.0
2021-09-03 12:50:00,39.01,39.01,38.89,38.89,84000.0,39.01,39.01,38.89,38.89,84000.0
2021-09-03 12:55:00,38.9,38.98,38.87,38.98,313365.0,38.9,38.98,38.87,38.98,313365.0
2021-09-03 13:00:00,38.99,39.01,38.98,39.0,31500.0,38.99,39.01,38.98,39.0,31500.0
2021-09-03 13:05:00,38.99,38.99,38.94,38.94,15000.0,38.99,38.99,38.94,38.94,15000.0
2021-09-03 13:10:00,38.94,38.95,38.91,38.95,16500.0,38.94,38.95,38.91,38.95,16500.0
2021-09-03 13:15:00,38.94,38.96,38.93,38.93,34605.0,38.94,38.96,38.93,38.93,34605.0
2021-09-03 13:20:00,38.97,38.97,38.94,38.96,21000.0,38.97,38.97,38.94,38.96,21000.0
2021-09-03 13:25:00,38.96,38.97,38.93,38.93,61995.0,38.96,38.97,38.93,38.93,61995.0
2021-09-03 13:30:00,38.96,38.98,38.92,38.92,21990.0,38.96,38.98,38.92,38.92,21990.0
2021-09-03 13:35:00,38.92,38.92,38.89,38.91,30015.0,38.92,38.92,38.89,38.91,30015.0
2021-09-03 13:40:00,38.94,38.94,38.93,38.93,5730.0,38.94,38.94,38.93,38.93,5730.0
2021-09-03 13:45:00,38.92,38.93,38.9,38.92,19395.0,38.92,38.93,38.9,38.92,19395.0
2021-09-03 13:50:00,38.92,38.92,38.9,38.9,7500.0,38.92,38.92,38.9,38.9,7500.0
2021-09-03 13:55:00,38.92,38.93,38.9,38.93,10425.0,38.92,38.93,38.9,38.93,10425.0
2021-09-03 14:00:00,38.93,38.93,38.92,38.93,10500.0,38.93,38.93,38.92,38.93,10500.0
2021-09-03 14:05:00,38.93,38.96,38.93,38.96,10500.0,38.93,38.96,38.93,38.96,10500.0
2021-09-03 14:10:00,38.96,38.98,38.91,38.91,31500.0,38.96,38.98,38.91,38.91,31500.0
2021-09-03 14:15:00,38.91,38.91,38.89,38.89,6000.0,38.91,38.91,38.89,38.89,6000.0
2021-09-03 14:20:00,38.89,38.89,38.89,38.89,7905.0,38.89,38.89,38.89,38.89,7905.0
2021-09-03 14:25:00,38.91,38.94,38.9,38.94,25770.0,38.91,38.94,38.9,38.94,25770.0
2021-09-03 14:30:00,38.96,38.98,38.95,38.97,26340.0,38.96,38.98,38.95,38.97,26340.0
2021-09-03 14:35:00,38.98,38.98,38.94,38.94,22830.0,38.98,38.98,38.94,38.94,22830.0
2021-09-03 14:40:00,38.93,38.93,38.9,38.91,27000.0,38.93,38.93,38.9,38.91,27000.0
2021-09-03 14:45:00,38.9,38.91,38.84,38.86,24000.0,38.9,38.91,38.84,38.86,24000.0
2021-09-03 14:50:00,38.86,38.86,38.82,38.83,89565.0,38.86,38.86,38.82,38.83,89565.0
2021-09-03 14:55:00,38.86,38.86,38.79,38.79,232575.0,38.86,38.86,38.79,38.79,232575.0
2021-09-03 15:00:00,38.79,38.86,38.79,38.86,194985.0,38.79,38.86,38.79,38.86,194985.0
2021-09-03 15:05:00,38.88,38.9,38.86,38.87,50850.0,38.88,38.9,38.86,38.87,50850.0
2021-09-03 15:10:00,38.88,38.89,38.87,38.89,18000.0,38.88,38.89,38.87,38.89,18000.0
2021-09-03 15:15:00,38.88,38.91,38.87,38.91,61440.0,38.88,38.91,38.87,38.91,61440.0
2021-09-03 15:20:00,38.9,38.91,38.9,38.9,25065.0,38.9,38.91,38.9,38.9,25065.0
2021-09-03 15:25:00,38.91,38.94,38.9,38.91,114015.0,38.91,38.94,38.9,38.91,114015.0
2021-09-03 15:30:00,38.9,38.91,38.88,38.91,40485.0,38.9,38.91,38.88,38.91,40485.0
2021-09-03 15:35:00,38.91,38.91,38.87,38.87,57000.0,38.91,38.91,38.87,38.87,57000.0
2021-09-03 15:40:00,38.87,38.87,38.84,38.87,49545.0,38.87,38.87,38.84,38.87,49545.0
2021-09-03 15:45:00,38.86,38.88,38.86,38.88,31500.0,38.86,38.88,38.86,38.88,31500.0
2021-09-03 15:50:00,38.89,38.99,38.87,38.97,259845.0,38.89,38.99,38.87,38.97,259845.0
2021-09-03 15:55:00,38.97,39.01,38.97,39.0,442935.0,38.97,39.01,38.97,39.0,442935.0
2021-09-07 09:30:00,38.86,38.86,38.69,38.85,77070.0,38.86,38.86,38.69,38.85,77070.0
2021-09-07 09:35:00,38.77,38.82,38.72,38.76,56625.0,38.77,38.82,38.72,38.76,56625.0
2021-09-07 09:40:00,38.74,38.77,38.73,38.77,25500.0,38.74,38.77,38.73,38.77,25500.0
2021-09-07 09:45:00,38.81,38.86,38.76,38.86,60945.0,38.81,38.86,38.76,38.86,60945.0
2021-09-07 09:50:00,38.82,38.84,38.79,38.83,30000.0,38.82,38.84,38.79,38.83,30000.0
2021-09-07 09:55:00,38.89,38.97,38.89,38.96,34425.0,38.89,38.97,38.89,38.96,34425.0
2021-09-07 10:00:00,38.98,38.99,38.93,38.99,22500.0,38.98,38.99,38.93,38.99,22500.0
2021-09-07 10:05:00,38.99,39.03,38.99,39.02,46500.0,38.99,39.03,38.99,39.02,46500.0
2021-09-07 10:10:00,39.01,39.02,38.86,38.9,40500.0,39.01,39.02,38.86,38.9,40500.0
2021-09-07 10:15:00,38.94,39.03,38.94,39.0,38400.0,38.94,39.03,38.94,39.0,38400.0
2021-09-07 10:20:00,39.03,39.05,39.0,39.02,51945.0,39.03,39.05,39.0,39.02,51945.0
2021-09-07 10:25:00,39.03,39.07,39.02,39.03,54765.0,39.03,39.07,39.02,39.03,54765.0
2021-09-07 10:30:00,39.0,39.0,38.87,38.87,38460.0,39.0,39.0,38.87,38.87,38460.0
2021-09-07 10:35:00,38.87,38.92,38.8,38.8,39000.0,38.87,38.92,38.8,38.8,39000.0
2021-09-07 10:40:00,38.8,38.8,38.78,38.78,22500.0,38.8,38.8,38.78,38.78,22500.0
2021-09-07 10:45:00,38.79,38.83,38.79,38.83,29355.0,38.79,38.83,38.79,38.83,29355.0
2021-09-07 10:50:00,38.81,38.83,38.74,38.76,28500.0,38.81,38.83,38.74,38.76,28500.0
2021-09-07 10:55:00,38.76,38.8,38.74,38.76,48855.0,38.76,38.8,38.74,38.76,48855.0
2021-09-07 11:00:00,38.77,38.82,38.75,38.81,36810.0,38.77,38.82,38.75,38.81,36810.0
2021-09-07 11:05:00,38.8,38.83,38.76,38.79,27000.0,38.8,38.83,38.76,38.79,27000.0
2021-09-07 11:10:00,38.81,38.83,38.77,38.8,51000.0,38.81,38.83,38.77,38.8,51000.0
2021-09-07 11:15:00,38.8,38.82,38.79,38.8,22455.0,38.8,38.82,38.79,38.8,22455.0
2021-09-07 11:20:00,38.8,38.81,38.77,38.77,23070.0,38.8,38.81,38.77,38.77,23070.0
2021-09-07 11:25:00,38.78,38.79,38.76,38.76,14610.0,38.78,38.79,38.76,38.76,14610.0
2021-09-07 11:30:00,38.79,38.86,38.78,38.83,55650.0,38.79,38.86,38.78,38.83,55650.0
2021-09-07 11:35:00,38.83,38.84,38.82,38.82,33000.0,38.83,38.84,38.82,38.82,33000.0
2021-09-07 11:40:00,38.81,38.81,38.78,38.78,5250.0,38.81,38.81,38.78,38.78,5250.0
2021-09-07 11:45:00,38.76,38.77,38.74,38.76,12240.0,38.76,38.77,38.74,38.76,12240.0
2021-09-07 11:50:00,38.75,38.75,38.72,38.72,12000.0,38.75,38.75,38.72,38.72,12000.0
2021-09-07 11:55:00,38.71,38.72,38.69,38.69,10500.0,38.71,38.72,38.69,38.69,10500.0
2021-09-07 12:00:00,38.69,38.72,38.69,38.7,27000.0,38.69,38.72,38.69,38.7,27000.0
2021-09-07 12:05:00,38.71,38.73,38.71,38.72,31500.0,38.71,38.73,38.71,38.72,31500.0
2021-09-07 12:10:00,38.71,38.73,38.69,38.72,22500.0,38.71,38.73,38.69,38.72,22500.0
2021-09-07 12:15:00,38.76,38.76,38.75,38.75,6000.0,38.76,38.76,38.75,38.75,6000.0
2021-09-07 12:20:00,38.75,38.75,38.72,38.72,6000.0,38.75,38.75,38.72,38.72,6000.0
2021-09-07 12:25:00,38.72,38.73,38.72,38.72,16500.0,38.72,38.73,38.72,38.72,16500.0
2021-09-07 12:30:00,38.71,38.71,38.69,38.69,12000.0,38.71,38.71,38.69,38.69,12000.0
2021-09-07 12:35:00,38.68,38.68,38.63,38.63,13500.0,38.68,38.68,38.63,38.63,13500.0
2021-09-07 12:40:00,38.63,38.64,38.62,38.64,32295.0,38.63,38.64,38.62,38.64,32295.0
2021-09-07 12:45:00,38.64,38.67,38.63,38.67,43500.0,38.64,38.67,38.63,38.67,43500.0
2021-09-07 12:50:00,38.68,38.68,38.67,38.67,13500.0,38.68,38.68,38.67,38.67,13500.0
2021-09-07 12:55:00,38.67,38.71,38.67,38.71,19500.0,38.67,38.71,38.67,38.71,19500.0
2021-09-07 13:00:00,38.73,38.75,38.73,38.74,18870.0,38.73,38.75,38.73,38.74,18870.0
2021-09-07 13:05:00,38.74,38.76,38.73,38.73,30600.0,38.74,38.76,38.73,38.73,30600.0
2021-09-07 13:10:00,38.71,38.71,38.71,38.71,3000.0,38.71,38.71,38.71,38.71,3000.0
2021-09-07 13:15:00,38.72,38.72,38.69,38.69,26085.0,38.72,38.72,38.69,38.69,26085.0
2021-09-07 13:20:00,38.7,38.7,38.68,38.69,15000.0,38.7,38.7,38.68,38.69,15000.0
2021-09-07 13:25:00,38.68,38.68,38.68,38.68,3000.0,38.68,38.68,38.68,38.68,3000.0
2021-09-07 13:30:00,38.69,38.69,38.67,38.68,16500.0,38.69,38.69,38.67,38.68,16500.0
2021-09-07 13:35:00,38.68,38.7,38.67,38.7,12705.0,38.68,38.7,38.67,38.7,12705.0
2021-09-07 13:40:00,38.69,38.69,38.69,38.69,10155.0,38.69,38.69,38.69,38.69,10155.0
2021-09-07 13:45:00,38.69,38.71,38.68,38.71,16500.0,38.69,38.71,38.68,38.71,16500.0
2021-09-07 13:50:00,38.73,38.76,38.73,38.76,10500.0,38.73,38.76,38.73,38.76,10500.0
2021-09-07 13:55:00,38.76,38.76,38.75,38.75,31500.0,38.76,38.76,38.75,38.75,31500.0
2021-09-07 14:00:00,38.75,38.77,38.73,38.77,27000.0,38.75,38.77,38.73,38.77,27000.0
2021-09-07 14:05:00,38.78,38.79,38.75,38.79,44520.0,38.78,38.79,38.75,38.79,44520.0
2021-09-07 14:10:00,38.8,38.81,38.78,38.79,42525.0,38.8,38.81,38.78,38.79,42525.0
2021-09-07 14:15:00,38.79,38.81,38.78,38.81,33000.0,38.79,38.81,38.78,38.81,33000.0
2021-09-07 14:20:00,38.83,38.84,38.83,38.84,4500.0,38.83,38.84,38.83,38.84,4500.0
2021-09-07 14:25:00,38.85,38.86,38.83,38.84,20580.0,38.85,38.86,38.83,38.84,20580.0
2021-09-07 14:30:00,38.85,38.85,38.82,38.82,26325.0,38.85,38.85,38.82,38.82,26325.0
2021-09-07 14:35:00,38.8,38.82,38.8,38.81,18075.0,38.8,38.82,38.8,38.81,18075.0
2021-09-07 14:40:00,38.81,38.83,38.81,38.83,15525.0,38.81,38.83,38.81,38.83,15525.0
2021-09-07 14:45:00,38.84,38.84,38.82,38.84,30525.0,38.84,38.84,38.82,38.84,30525.0
2021-09-07 14:50:00,38.87,38.89,38.87,38.89,10500.0,38.87,38.89,38.87,38.89,10500.0
2021-09-07 14:55:00,38.9,38.91,38.87,38.87,53655.0,38.9,38.91,38.87,38.87,53655.0
2021-09-07 15:00:00,38.87,38.87,38.85,38.85,41955.0,38.87,38.87,38.85,38.85,41955.0
2021-09-07 15:05:00,38.86,38.87,38.86,38.87,10875.0,38.86,38.87,38.86,38.87,10875.0
2021-09-07 15:10:00,38.88,38.91,38.88,38.89,20970.0,38.88,38.91,38.88,38.89,20970.0
2021-09-07 15:15:00,38.89,38.89,38.88,38.88,23460.0,38.89,38.89,38.88,38.88,23460.0
2021-09-07 15:20:00,38.89,38.92,38.89,38.92,10500.0,38.89,38.92,38.89,38.92,10500.0
2021-09-07 15:25:00,38.92,38.92,38.88,38.89,38235.0,38.92,38.92,38.88,38.89,38235.0
2021-09-07 15:30:00,38.9,38.9,38.87,38.87,32925.0,38.9,38.9,38.87,38.87,32925.0
2021-09-07 15:35:00,38.87,38.87,38.8,38.8,19500.0,38.87,38.87,38.8,38.8,19500.0
2021-09-07 15:40:00,38.81,38.81,38.76,38.77,27720.0,38.81,38.81,38.76,38.77,27720.0
2021-09-07 15:45:00,38.76,38.78,38.74,38.76,53310.0,38.76,38.78,38.74,38.76,53310.0
2021-09-07 15:50:00,38.72,38.76,38.72,38.74,32130.0,38.72,38.76,38.72,38.74,32130.0
2021-09-07 15:55:00,38.72,38.74,38.71,38.71,123210.0,38.72,38.74,38.71,38.71,123210.0
2021-09-08 09:30:00,38.82,38.87,38.61,38.73,94050.0,38.82,38.87,38.61,38.73,94050.0
2021-09-08 09:35:00,38.81,38.9,38.81,38.9,13500.0,38.81,38.9,38.81,38.9,13500.0
2021-09-08 09:40:00,38.91,38.94,38.86,38.91,52620.0,38.91,38.94,38.86,38.91,52620.0
2021-09-08 09:45:00,38.91,38.94,38.88,38.9,36435.0,38.91,38.94,38.88,38.9,36435.0
2021-09-08 09:50:00,38.89,38.89,38.82,38.86,19590.0,38.89,38.89,38.82,38.86,19590.0
2021-09-08 09:55:00,38.86,38.94,38.86,38.92,70140.0,38.86,38.94,38.86,38.92,70140.0
2021-09-08 10:00:00,38.95,39.07,38.95,39.07,22635.0,38.95,39.07,38.95,39.07,22635.0
2021-09-08 10:05:00,39.07,39.09,39.05,39.07,37590.0,39.07,39.09,39.05,39.07,37590.0
2021-09-08 10:10:00,39.06,39.09,39.06,39.08,30480.0,39.06,39.09,39.06,39.08,30480.0
2021-09-08 10:15:00,39.09,39.09,38.96,38.99,32445.0,39.09,39.09,38.96,38.99,32445.0
2021-09-08 10:20:00,39.02,39.08,39.02,39.08,27000.0,39.02,39.08,39.02,39.08,27000.0
2021-09-08 10:25:00,39.08,39.12,39.07,39.11,9000.0,39.08,39.12,39.07,39.11,9000.0
2021-09-08 10:30:00,39.11,39.18,39.1,39.17,82950.0,39.11,39.18,39.1,39.17,82950.0
2021-09-08 10:35:00,39.19,39.19,39.14,39.19,31110.0,39.19,39.19,39.14,39.19,31110.0
2021-09-08 10:40:00,39.16,39.19,39.15,39.17,30810.0,39.16,39.19,39.15,39.17,30810.0
2021-09-08 10:45:00,39.16,39.22,39.15,39.22,36045.0,39.16,39.22,39.15,39.22,36045.0
2021-09-08 10:50:00,39.21,39.29,39.21,39.27,24000.0,39.21,39.29,39.21,39.27,24000.0
2021-09-08 10:55:00,39.29,39.35,39.29,39.34,43785.0,39.29,39.35,39.29,39.34,43785.0
2021-09-08 11:00:00,39.32,39.34,39.3,39.33,51750.0,39.32,39.34,39.3,39.33,51750.0
2021-09-08 11:05:00,39.34,39.34,39.25,39.25,24300.0,39.34,39.34,39.25,39.25,24300.0
2021-09-08 11:10:00,39.26,39.26,39.24,39.25,24000.0,39.26,39.26,39.24,39.25,24000.0
2021-09-08 11:15:00,39.26,39.26,39.21,39.24,22500.0,39.26,39.26,39.21,39.24,22500.0
2021-09-08 11:20:00,39.24,39.28,39.22,39.22,28065.0,39.24,39.28,39.22,39.22,28065.0
2021-09-08 11:25:00,39.21,39.23,39.17,39.17,30000.0,39.21,39.23,39.17,39.17,30000.0
2021-09-08 11:30:00,39.17,39.2,39.16,39.17,13500.0,39.17,39.2,39.16,39.17,13500.0
2021-09-08 11:35:00,39.14,39.17,39.14,39.17,21000.0,39.14,39.17,39.14,39.17,21000.0
2021-09-08 11:40:00,39.17,39.19,39.14,39.14,19500.0,39.17,39.19,39.14,39.14,19500.0
2021-09-08 11:45:00,39.15,39.17,39.15,39.17,21000.0,39.15,39.17,39.15,39.17,21000.0
2021-09-08 11:50:00,39.15,39.16,39.11,39.11,27000.0,39.15,39.16,39.11,39.11,27000.0
2021-09-08 11:55:00,39.11,39.12,39.1,39.12,25230.0,39.11,39.12,39.1,39.12,25230.0
2021-09-08 12:00:00,39.13,39.15,39.12,39.14,26220.0,39.13,39.15,39.12,39.14,26220.0
2021-09-08 12:05:00,39.15,39.22,39.15,39.22,25500.0,39.15,39.22,39.15,39.22,25500.0
2021-09-08 12:10:00,39.22,39.27,39.22,39.26,19905.0,39.22,39.27,39.22,39.26,19905.0
2021-09-08 12:15:00,39.27,39.28,39.25,39.28,25215.0,39.27,39.28,39.25,39.28,25215.0
2021-09-08 12:20:00,39.28,39.28,39.25,39.26,30000.0,39.28,39.28,39.25,39.26,30000.0
2021-09-08 12:25:00,39.25,39.25,39.23,39.23,28500.0,39.25,39.25,39.23,39.23,28500.0
2021-09-08 12:30:00,39.24,39.25,39.22,39.22,26340.0,39.24,39.25,39.22,39.22,26340.0
2021-09-08 12:35:00,39.22,39.22,39.2,39.21,12000.0,39.22,39.22,39.2,39.21,12000.0
2021-09-08 12:40:00,39.2,39.22,39.2,39.22,13500.0,39.2,39.22,39.2,39.22,13500.0
2021-09-08 12:45:00,39.23,39.23,39.22,39.23,15330.0,39.23,39.23,39.22,39.23,15330.0
2021-09-08 12:50:00,39.21,39.22,39.21,39.21,13500.0,39.21,39.22,39.21,39.21,13500.0
2021-09-08 12:55:00,39.22,39.23,39.19,39.19,33000.0,39.22,39.23,39.19,39.19,33000.0
2021-09-08 13:00:00,39.19,39.2,39.17,39.17,12000.0,39.19,39.2,39.17,39.17,12000.0
2021-09-08 13:05:00,39.18,39.21,39.16,39.16,24060.0,39.18,39.21,39.16,39.16,24060.0
2021-09-08 13:10:00,39.15,39.17,39.15,39.16,21000.0,39.15,39.17,39.15,39.16,21000.0
2021-09-08 13:15:00,39.16,39.2,39.16,39.19,49500.0,39.16,39.2,39.16,39.19,49500.0
2021-09-08 13:20:00,39.18,39.2,39.18,39.18,43875.0,39.18,39.2,39.18,39.18,43875.0
2021-09-08 13:25:00,39.19,39.21,39.18,39.21,26070.0,39.19,39.21,39.18,39.21,26070.0
2021-09-08 13:30:00,39.2,39.23,39.2,39.22,18000.0,39.2,39.23,39.2,39.22,18000.0
2021-09-08 13:35:00,39.22,39.22,39.2,39.2,18000.0,39.22,39.22,39.2,39.2,18000.0
2021-09-08 13:40:00,39.22,39.26,39.22,39.26,34500.0,39.22,39.26,39.22,39.26,34500.0
2021-09-08 13:45:00,39.26,39.32,39.26,39.26,99000.0,39.26,39.32,39.26,39.26,99000.0
2021-09-08 13:50:00,39.23,39.25,39.21,39.21,21000.0,39.23,39.25,39.21,39.21,21000.0
2021-09-08 13:55:00,39.21,39.23,39.21,39.21,24000.0,39.21,39.23,39.21,39.21,24000.0
2021-09-08 14:00:00,39.22,39.26,39.2,39.23,39570.0,39.22,39.26,39.2,39.23,39570.0
2021-09-08 14:05:00,39.21,39.21,39.19,39.21,18345.0,39.21,39.21,39.19,39.21,18345.0
2021-09-08 14:10:00,39.21,39.25,39.2,39.22,39135.0,39.21,39.25,39.2,39.22,39135.0
2021-09-08 14:15:00,39.22,39.27,39.22,39.27,22500.0,39.22,39.27,39.22,39.27,22500.0
2021-09-08 14:20:00,39.28,39.31,39.28,39.3,42000.0,39.28,39.31,39.28,39.3,42000.0
2021-09-08 14:25:00,39.31,39.31,39.3,39.31,16500.0,39.31,39.31,39.3,39.31,16500.0
2021-09-08 14:30:00,39.33,39.34,39.29,39.32,87000.0,39.33,39.34,39.29,39.32,87000.0
2021-09-08 14:35:00,39.32,39.34,39.31,39.31,16500.0,39.32,39.34,39.31,39.31,16500.0
2021-09-08 14:40:00,39.32,39.33,39.3,39.32,27000.0,39.32,39.33,39.3,39.32,27000.0
2021-09-08 14:45:00,39.31,39.31,39.29,39.29,9000.0,39.31,39.31,39.29,39.29,9000.0
2021-09-08 14:50:00,39.29,39.31,39.29,39.31,28725.0,39.29,39.31,39.29,39.31,28725.0
2021-09-08 14:55:00,39.32,39.32,39.29,39.31,24000.0,39.32,39.32,39.29,39.31,24000.0
2021-09-08 15:00:00,39.31,39.31,39.29,39.29,59310.0,39.31,39.31,39.29,39.29,59310.0
2021-09-08 15:05:00,39.28,39.29,39.27,39.27,21975.0,39.28,39.29,39.27,39.27,21975.0
2021-09-08 15:10:00,39.27,39.29,39.26,39.29,27720.0,39.27,39.29,39.26,39.29,27720.0
2021-09-08 15:15:00,39.29,39.3,39.27,39.27,59550.0,39.29,39.3,39.27,39.27,59550.0
2021-09-08 15:20:00,39.28,39.28,39.24,39.24,80640.0,39.28,39.28,39.24,39.24,80640.0
2021-09-08 15:25:00,39.24,39.33,39.24,39.33,59970.0,39.24,39.33,39.24,39.33,59970.0
2021-09-08 15:30:00,39.32,39.32,39.28,39.3,59550.0,39.32,39.32,39.28,39.3,59550.0
2021-09-08 15:35:00,39.29,39.29,39.26,39.26,27000.0,39.29,39.29,39.26,39.26,27000.0
2021-09-08 15:40:00,39.26,39.33,39.26,39.33,55200.0,39.26,39.33,39.26,39.33,55200.0
2021-09-08 15:45:00,39.31,39.35,39.31,39.33,68685.0,39.31,39.35,39.31,39.33,68685.0
2021-09-08 15:50:00,39.34,39.4,39.34,39.39,145650.0,39.34,39.4,39.34,39.39,145650.0
2021-09-08 15:55:00,39.38,39.43,39.36,39.43,158910.0,39.38,39.43,39.36,39.43,158910.0
2021-09-09 09:30:00,39.47,39.59,39.47,39.49,53025.0,39.47,39.59,39.47,39.49,53025.0
2021-09-09 09:35:00,39.61,39.61,39.5,39.5,47730.0,39.61,39.61,39.5,39.5,47730.0
2021-09-09 09:40:00,39.46,39.5,39.44,39.47,76260.0,39.46,39.5,39.44,39.47,76260.0
2021-09-09 09:45:00,39.55,39.59,39.55,39.59,6000.0,39.55,39.59,39.55,39.59,6000.0
2021-09-09 09:50:00,39.6,39.62,39.58,39.59,51705.0,39.6,39.62,39.58,39.59,51705.0
2021-09-09 09:55:00,39.53,39.53,39.43,39.45,22500.0,39.53,39.53,39.43,39.45,22500.0
2021-09-09 10:00:00,39.44,39.59,39.4,39.58,51090.0,39.44,39.59,39.4,39.58,51090.0
2021-09-09 10:05:00,39.58,39.58,39.55,39.57,18300.0,39.58,39.58,39.55,39.57,18300.0
2021-09-09 10:10:00,39.57,39.65,39.56,39.61,28215.0,39.57,39.65,39.56,39.61,28215.0
2021-09-09 10:15:00,39.66,39.67,39.58,39.58,60120.0,39.66,39.67,39.58,39.58,60120.0
2021-09-09 10:20:00,39.57,39.62,39.57,39.58,46500.0,39.57,39.62,39.57,39.58,46500.0
2021-09-09 10:25:00,39.58,39.61,39.58,39.61,9750.0,39.58,39.61,39.58,39.61,9750.0
2021-09-09 10:30:00,39.61,39.7,39.61,39.67,50520.0,39.61,39.7,39.61,39.67,50520.0
2021-09-09 10:35:00,39.65,39.65,39.57,39.62,40500.0,39.65,39.65,39.57,39.62,40500.0
2021-09-09 10:40:00,39.61,39.61,39.56,39.6,15000.0,39.61,39.61,39.56,39.6,15000.0
2021-09-09 10:45:00,39.6,39.63,39.59,39.62,16665.0,39.6,39.63,39.59,39.62,16665.0
2021-09-09 10:50:00,39.61,39.63,39.6,39.6,22635.0,39.61,39.63,39.6,39.6,22635.0
2021-09-09 10:55:00,39.6,39.6,39.49,39.49,59355.0,39.6,39.6,39.49,39.49,59355.0
2021-09-09 11:00:00,39.47,39.5,39.45,39.48,31500.0,39.47,39.5,39.45,39.48,31500.0
2021-09-09 11:05:00,39.48,39.51,39.48,39.51,16500.0,39.48,39.51,39.48,39.51,16500.0
2021-09-09 11:10:00,39.51,39.52,39.48,39.48,35130.0,39.51,39.52,39.48,39.48,35130.0
2021-09-09 11:15:00,39.47,39.47,39.41,39.41,26910.0,39.47,39.47,39.41,39.41,26910.0
2021-09-09 11:20:00,39.39,39.45,39.38,39.44,38070.0,39.39,39.45,39.38,39.44,38070.0
2021-09-09 11:25:00,39.47,39.5,39.47,39.47,29715.0,39.47,39.5,39.47,39.47,29715.0
2021-09-09 11:30:00,39.47,39.54,39.47,39.53,22500.0,39.47,39.54,39.47,39.53,22500.0
2021-09-09 11:35:00,39.56,39.58,39.52,39.52,34590.0,39.56,39.58,39.52,39.52,34590.0
2021-09-09 11:40:00,39.54,39.55,39.54,39.55,6000.0,39.54,39.55,39.54,39.55,6000.0
2021-09-09 11:45:00,39.55,39.57,39.52,39.57,33135.0,39.55,39.57,39.52,39.57,33135.0
2021-09-09 11:50:00,39.57,39.6,39.54,39.54,27375.0,39.57,39.6,39.54,39.54,27375.0
2021-09-09 11:55:00,39.56,39.59,39.56,39.59,14985.0,39.56,39.59,39.56,39.59,14985.0
2021-09-09 12:00:00,39.61,39.61,39.5,39.5,22500.0,39.61,39.61,39.5,39.5,22500.0
2021-09-09 12:05:00,39.51,39.55,39.51,39.55,12540.0,39.51,39.55,39.51,39.55,12540.0
2021-09-09 12:10:00,39.56,39.56,39.54,39.55,19500.0,39.56,39.56,39.54,39.55,19500.0
2021-09-09 12:15:00,39.54,39.54,39.5,39.52,24000.0,39.54,39.54,39.5,39.52,24000.0
2021-09-09 12:20:00,39.52,39.54,39.51,39.53,24270.0,39.52,39.54,39.51,39.53,24270.0
2021-09-09 12:25:00,39.54,39.55,39.54,39.54,9000.0,39.54,39.55,39.54,39.54,9000.0
2021-09-09 12:30:00,39.54,39.55,39.51,39.51,28515.0,39.54,39.55,39.51,39.51,28515.0
2021-09-09 12:35:00,39.49,39.49,39.46,39.46,15930.0,39.49,39.49,39.46,39.46,15930.0
2021-09-09 12:40:00,39.46,39.46,39.44,39.45,13845.0,39.46,39.46,39.44,39.45,13845.0
2021-09-09 12:45:00,39.45,39.46,39.44,39.44,16500.0,39.45,39.46,39.44,39.44,16500.0
2021-09-09 12:50:00,39.44,39.44,39.41,39.42,29715.0,39.44,39.44,39.41,39.42,29715.0
2021-09-09 12:55:00,39.42,39.44,39.4,39.4,21000.0,39.42,39.44,39.4,39.4,21000.0
2021-09-09 13:00:00,39.41,39.43,39.39,39.39,25530.0,39.41,39.43,39.39,39.39,25530.0
2021-09-09 13:05:00,39.39,39.39,39.37,39.37,12000.0,39.39,39.39,39.37,39.37,12000.0
2021-09-09 13:10:00,39.39,39.45,39.39,39.44,27990.0,39.39,39.45,39.39,39.44,27990.0
2021-09-09 13:15:00,39.45,39.48,39.45,39.46,20715.0,39.45,39.48,39.45,39.46,20715.0
2021-09-09 13:20:00,39.44,39.44,39.39,39.43,28620.0,39.44,39.44,39.39,39.43,28620.0
2021-09-09 13:25:00,39.41,39.44,39.41,39.43,12000.0,39.41,39.44,39.41,39.43,12000.0
2021-09-09 13:30:00,39.42,39.42,39.39,39.42,51465.0,39.42,39.42,39.39,39.42,51465.0
2021-09-09 13:35:00,39.42,39.43,39.41,39.41,19500.0,39.42,39.43,39.41,39.41,19500.0
2021-09-09 13:40:00,39.41,39.42,39.4,39.42,16500.0,39.41,39.42,39.4,39.42,16500.0
2021-09-09 13:45:00,39.41,39.42,39.4,39.4,17835.0,39.41,39.42,39.4,39.4,17835.0
2021-09-09 13:50:00,39.41,39.41,39.38,39.39,22830.0,39.41,39.41,39.38,39.39,22830.0
2021-09-09 13:55:00,39.39,39.41,39.39,39.4,16500.0,39.39,39.41,39.39,39.4,16500.0
2021-09-09 14:00:00,39.4,39.44,39.39,39.39,17940.0,39.4,39.44,39.39,39.39,17940.0
2021-09-09 14:05:00,39.42,39.45,39.4,39.45,31005.0,39.42,39.45,39.4,39.45,31005.0
2021-09-09 14:10:00,39.47,39.48,39.47,39.47,13845.0,39.47,39.48,39.47,39.47,13845.0
2021-09-09 14:15:00,39.47,39.51,39.47,39.51,34500.0,39.47,39.51,39.47,39.51,34500.0
2021-09-09 14:20:00,39.52,39.55,39.52,39.52,33630.0,39.52,39.55,39.52,39.52,33630.0
2021-09-09 14:25:00,39.53,39.54,39.51,39.51,36720.0,39.53,39.54,39.51,39.51,36720.0
2021-09-09 14:30:00,39.5,39.5,39.47,39.47,33825.0,39.5,39.5,39.47,39.47,33825.0
2021-09-09 14:35:00,39.47,39.47,39.43,39.43,27900.0,39.47,39.47,39.43,39.43,27900.0
2021-09-09 14:40:00,39.44,39.44,39.43,39.44,15000.0,39.44,39.44,39.43,39.44,15000.0
2021-09-09 14:45:00,39.43,39.47,39.43,39.45,24075.0,39.43,39.47,39.43,39.45,24075.0
2021-09-09 14:50:00,39.45,39.46,39.43,39.44,39195.0,39.45,39.46,39.43,39.44,39195.0
2021-09-09 14:55:00,39.45,39.46,39.45,39.46,24540.0,39.45,39.46,39.45,39.46,24540.0
2021-09-09 15:00:00,39.45,39.47,39.44,39.44,39210.0,39.45,39.47,39.44,39.44,39210.0
2021-09-09 15:05:00,39.43,39.43,39.38,39.38,33240.0,39.43,39.43,39.38,39.38,33240.0
2021-09-09 15:10:00,39.37,39.4,39.37,39.37,22500.0,39.37,39.4,39.37,39.37,22500.0
2021-09-09 15:15:00,39.37,39.4,39.37,39.39,46980.0,39.37,39.4,39.37,39.39,46980.0
2021-09-09 15:20:00,39.4,39.42,39.4,39.42,31500.0,39.4,39.42,39.4,39.42,31500.0
2021-09-09 15:25:00,39.41,39.46,39.41,39.45,39390.0,39.41,39.46,39.41,39.45,39390.0
2021-09-09 15:30:00,39.44,39.46,39.43,39.43,23685.0,39.44,39.46,39.43,39.43,23685.0
2021-09-09 15:35:00,39.43,39.45,39.42,39.45,36480.0,39.43,39.45,39.42,39.45,36480.0
2021-09-09 15:40:00,39.45,39.47,39.45,39.45,35115.0,39.45,39.47,39.45,39.45,35115.0
2021-09-09 15:45:00,39.47,39.53,39.47,39.5,147555.0,39.47,39.53,39.47,39.5,147555.0
2021-09-09 15:50:00,39.48,39.53,39.46,39.47,139500.0,39.48,39.53,39.46,39.47,139500.0
2021-09-09 15:55:00,39.48,39.53,39.46,39.48,181410.0,39.48,39.53,39.46,39.48,181410.0
2021-09-10 09:30:00,39.56,39.58,39.46,39.47,68745.0,39.56,39.58,39.46,39.47,68745.0
2021-09-10 09:35:00,39.47,39.53,39.41,39.53,25650.0,39.47,39.53,39.41,39.53,25650.0
2021-09-10 09:40:00,39.57,39.58,39.46,39.46,29940.0,39.57,39.58,39.46,39.46,29940.0
2021-09-10 09:45:00,39.48,39.55,39.44,39.51,23415.0,39.48,39.55,39.44,39.51,23415.0
2021-09-10 09:50:00,39.48,39.58,39.46,39.56,50835.0,39.48,39.58,39.46,39.56,50835.0
2021-09-10 09:55:00,39.6,39.61,39.58,39.58,21135.0,39.6,39.61,39.58,39.58,21135.0
2021-09-10 10:00:00,39.56,39.6,39.53,39.6,115605.0,39.56,39.6,39.53,39.6,115605.0
2021-09-10 10:05:00,39.58,39.61,39.58,39.61,6000.0,39.58,39.61,39.58,39.61,6000.0
2021-09-10 10:10:00,39.61,39.65,39.57,39.65,56985.0,39.61,39.65,39.57,39.65,56985.0
2021-09-10 10:15:00,39.63,39.63,39.61,39.61,18720.0,39.63,39.63,39.61,39.61,18720.0
2021-09-10 10:20:00,39.62,39.65,39.62,39.65,10500.0,39.62,39.65,39.62,39.65,10500.0
2021-09-10 10:25:00,39.64,39.65,39.63,39.63,29970.0,39.64,39.65,39.63,39.63,29970.0
2021-09-10 10:30:00,39.63,39.63,39.58,39.6,9000.0,39.63,39.63,39.58,39.6,9000.0
2021-09-10 10:35:00,39.6,39.61,39.59,39.59,9000.0,39.6,39.61,39.59,39.59,9000.0
2021-09-10 10:40:00,39.55,39.55,39.48,39.5,16500.0,39.55,39.55,39.48,39.5,16500.0
2021-09-10 10:45:00,39.5,39.55,39.49,39.55,13500.0,39.5,39.55,39.49,39.55,13500.0
2021-09-10 10:50:00,39.54,39.56,39.53,39.54,33735.0,39.54,39.56,39.53,39.54,33735.0
2021-09-10 10:55:00,39.5,39.5,39.46,39.47,25470.0,39.5,39.5,39.46,39.47,25470.0
2021-09-10 11:00:00,39.48,39.49,39.43,39.47,37875.0,39.48,39.49,39.43,39.47,37875.0
2021-09-10 11:05:00,39.45,39.47,39.41,39.41,27000.0,39.45,39.47,39.41,39.41,27000.0
2021-09-10 11:10:00,39.44,39.48,39.44,39.47,15210.0,39.44,39.48,39.44,39.47,15210.0
2021-09-10 11:15:00,39.49,39.49,39.42,39.42,266685.0,39.49,39.49,39.42,39.42,266685.0
2021-09-10 11:20:00,39.42,39.42,39.4,39.4,13500.0,39.42,39.42,39.4,39.4,13500.0
2021-09-10 11:25:00,39.38,39.38,39.3,39.35,41910.0,39.38,39.38,39.3,39.35,41910.0
2021-09-10 11:30:00,39.38,39.38,39.38,39.38,3000.0,39.38,39.38,39.38,39.38,3000.0
2021-09-10 11:35:00,39.42,39.42,39.39,39.39,3000.0,39.42,39.42,39.39,39.39,3000.0
2021-09-10 11:40:00,39.37,39.39,39.37,39.39,7965.0,39.37,39.39,39.37,39.39,7965.0
2021-09-10 11:45:00,39.42,39.43,39.42,39.43,14985.0,39.42,39.43,39.42,39.43,14985.0
2021-09-10 11:50:00,39.43,39.46,39.43,39.46,12000.0,39.43,39.46,39.43,39.46,12000.0
2021-09-10 11:55:00,39.48,39.51,39.48,39.48,13500.0,39.48,39.51,39.48,39.48,13500.0
2021-09-10 12:00:00,39.48,39.48,39.48,39.48,3000.0,39.48,39.48,39.48,39.48,3000.0
2021-09-10 12:05:00,39.5,39.5,39.5,39.5,1500.0,39.5,39.5,39.5,39.5,1500.0
2021-09-10 12:10:00,39.5,39.55,39.5,39.55,62760.0,39.5,39.55,39.5,39.55,62760.0
2021-09-10 12:15:00,39.57,39.58,39.57,39.58,4500.0,39.57,39.58,39.57,39.58,4500.0
2021-09-10 12:20:00,39.57,39.58,39.57,39.58,11805.0,39.57,39.58,39.57,39.58,11805.0
2021-09-10 12:25:00,39.61,39.61,39.6,39.61,8925.0,39.61,39.61,39.6,39.61,8925.0
2021-09-10 12:30:00,39.62,39.63,39.62,39.63,3000.0,39.62,39.63,39.62,39.63,3000.0
2021-09-10 12:35:00,39.63,39.68,39.63,39.68,18345.0,39.63,39.68,39.63,39.68,18345.0
2021-09-10 12:40:00,39.68,39.71,39.68,39.68,38760.0,39.68,39.71,39.68,39.68,38760.0
2021-09-10 12:45:00,39.68,39.71,39.68,39.71,7500.0,39.68,39.71,39.68,39.71,7500.0
2021-09-10 12:50:00,39.71,39.78,39.71,39.78,16440.0,39.71,39.78,39.71,39.78,16440.0
2021-09-10 12:55:00,39.78,39.79,39.76,39.77,18000.0,39.78,39.79,39.76,39.77,18000.0
2021-09-10 13:00:00,39.76,39.8,39.76,39.79,21000.0,39.76,39.8,39.76,39.79,21000.0
2021-09-10 13:05:00,39.81,39.82,39.8,39.82,13080.0,39.81,39.82,39.8,39.82,13080.0
2021-09-10 13:10:00,39.84,39.85,39.84,39.85,7500.0,39.84,39.85,39.84,39.85,7500.0
2021-09-10 13:15:00,39.9,39.9,39.85,39.85,16500.0,39.9,39.9,39.85,39.85,16500.0
2021-09-10 13:20:00,39.85,39.85,39.82,39.82,17310.0,39.85,39.85,39.82,39.82,17310.0
2021-09-10 13:25:00,39.82,39.83,39.8,39.81,11925.0,39.82,39.83,39.8,39.81,11925.0
2021-09-10 13:30:00,39.83,39.85,39.82,39.85,11115.0,39.83,39.85,39.82,39.85,11115.0
2021-09-10 13:35:00,39.86,39.88,39.86,39.87,21510.0,39.86,39.88,39.86,39.87,21510.0
2021-09-10 13:40:00,39.89,39.9,39.89,39.89,19980.0,39.89,39.9,39.89,39.89,19980.0
2021-09-10 13:45:00,39.85,39.86,39.83,39.83,9000.0,39.85,39.86,39.83,39.83,9000.0
2021-09-10 13:50:00,39.84,39.84,39.81,39.81,19515.0,39.84,39.84,39.81,39.81,19515.0
2021-09-10 13:55:00,39.81,39.84,39.8,39.82,34890.0,39.81,39.84,39.8,39.82,34890.0
2021-09-10 14:00:00,39.82,39.84,39.82,39.84,7500.0,39.82,39.84,39.82,39.84,7500.0
2021-09-10 14:05:00,39.85,39.85,39.81,39.83,28800.0,39.85,39.85,39.81,39.83,28800.0
2021-09-10 14:10:00,39.84,39.85,39.82,39.82,35520.0,39.84,39.85,39.82,39.82,35520.0
2021-09-10 14:15:00,39.79,39.8,39.78,39.78,6000.0,39.79,39.8,39.78,39.78,6000.0
2021-09-10 14:20:00,39.75,39.82,39.75,39.8,40500.0,39.75,39.82,39.75,39.8,40500.0
2021-09-10 14:25:00,39.79,39.81,39.78,39.79,25050.0,39.79,39.81,39.78,39.79,25050.0
2021-09-10 14:30:00,39.78,39.8,39.78,39.8,19650.0,39.78,39.8,39.78,39.8,19650.0
2021-09-10 14:35:00,39.79,39.79,39.76,39.76,24000.0,39.79,39.79,39.76,39.76,24000.0
2021-09-10 14:40:00,39.75,39.77,39.74,39.74,19500.0,39.75,39.77,39.74,39.74,19500.0
2021-09-10 14:45:00,39.77,39.77,39.73,39.73,9000.0,39.77,39.77,39.73,39.73,9000.0
2021-09-10 14:50:00,39.75,39.75,39.72,39.72,26925.0,39.75,39.75,39.72,39.72,26925.0
2021-09-10 14:55:00,39.74,39.74,39.72,39.72,15645.0,39.74,39.74,39.72,39.72,15645.0
2021-09-10 15:00:00,39.72,39.72,39.68,39.69,16500.0,39.72,39.72,39.68,39.69,16500.0
2021-09-10 15:05:00,39.69,39.7,39.68,39.69,31860.0,39.69,39.7,39.68,39.69,31860.0
2021-09-10 15:10:00,39.69,39.7,39.68,39.7,21990.0,39.69,39.7,39.68,39.7,21990.0
2021-09-10 15:15:00,39.69,39.7,39.67,39.67,35115.0,39.69,39.7,39.67,39.67,35115.0
2021-09-10 15:20:00,39.67,39.69,39.66,39.68,32070.0,39.67,39.69,39.66,39.68,32070.0
2021-09-10 15:25:00,39.7,39.73,39.69,39.72,21000.0,39.7,39.73,39.69,39.72,21000.0
2021-09-10 15:30:00,39.72,39.72,39.69,39.69,26985.0,39.72,39.72,39.69,39.69,26985.0
2021-09-10 15:35:00,39.7,39.7,39.64,39.64,30570.0,39.7,39.7,39.64,39.64,30570.0
2021-09-10 15:40:00,39.63,39.63,39.6,39.6,56055.0,39.63,39.63,39.6,39.6,56055.0
2021-09-10 15:45:00,39.6,39.6,39.48,39.49,151740.0,39.6,39.6,39.48,39.49,151740.0
2021-09-10 15:50:00,39.48,39.48,39.38,39.42,186495.0,39.48,39.48,39.38,39.42,186495.0
2021-09-10 15:55:00,39.42,39.53,39.42,39.5,303615.0,39.42,39.53,39.42,39.5,303615.0
2021-09-13 09:30:00,39.62,39.69,39.47,39.5,54645.0,39.62,39.69,39.47,39.5,54645.0
2021-09-13 09:35:00,39.51,39.56,39.47,39.55,26820.0,39.51,39.56,39.47,39.55,26820.0
2021-09-13 09:40:00,39.59,39.68,39.56,39.68,23370.0,39.59,39.68,39.56,39.68,23370.0
2021-09-13 09:45:00,39.74,39.77,39.67,39.71,61380.0,39.74,39.77,39.67,39.71,61380.0
2021-09-13 09:50:00,39.74,39.78,39.71,39.74,21015.0,39.74,39.78,39.71,39.74,21015.0
2021-09-13 09:55:00,39.76,39.77,39.73,39.74,13950.0,39.76,39.77,39.73,39.74,13950.0
2021-09-13 10:00:00,39.77,39.77,39.66,39.72,19500.0,39.77,39.77,39.66,39.72,19500.0
2021-09-13 10:05:00,39.69,39.7,39.61,39.68,49860.0,39.69,39.7,39.61,39.68,49860.0
2021-09-13 10:10:00,39.65,39.72,39.65,39.67,20925.0,39.65,39.72,39.65,39.67,20925.0
2021-09-13 10:15:00,39.63,39.63,39.48,39.48,14400.0,39.63,39.63,39.48,39.48,14400.0
2021-09-13 10:20:00,39.53,39.55,39.36,39.37,42180.0,39.53,39.55,39.36,39.37,42180.0
2021-09-13 10:25:00,39.39,39.4,39.36,39.39,19830.0,39.39,39.4,39.36,39.39,19830.0
2021-09-13 10:30:00,39.4,39.43,39.4,39.4,31950.0,39.4,39.43,39.4,39.4,31950.0
2021-09-13 10:35:00,39.4,39.4,39.35,39.37,30000.0,39.4,39.4,39.35,39.37,30000.0
2021-09-13 10:40:00,39.38,39.38,39.36,39.36,7500.0,39.38,39.38,39.36,39.36,7500.0
2021-09-13 10:45:00,39.36,39.47,39.33,39.41,38295.0,39.36,39.47,39.33,39.41,38295.0
2021-09-13 10:50:00,39.38,39.47,39.38,39.47,93630.0,39.38,39.47,39.38,39.47,93630.0
2021-09-13 10:55:00,39.46,39.46,39.39,39.39,39000.0,39.46,39.46,39.39,39.39,39000.0
2021-09-13 11:00:00,39.4,39.43,39.38,39.41,33000.0,39.4,39.43,39.38,39.41,33000.0
2021-09-13 11:05:00,39.4,39.42,39.38,39.42,36540.0,39.4,39.42,39.38,39.42,36540.0
2021-09-13 11:10:00,39.41,39.42,39.35,39.35,15495.0,39.41,39.42,39.35,39.35,15495.0
2021-09-13 11:15:00,39.34,39.39,39.31,39.38,67125.0,39.34,39.39,39.31,39.38,67125.0
2021-09-13 11:20:00,39.37,39.38,39.33,39.37,42960.0,39.37,39.38,39.33,39.37,42960.0
2021-09-13 11:25:00,39.36,39.36,39.34,39.35,15075.0,39.36,39.36,39.34,39.35,15075.0
2021-09-13 11:30:00,39.38,39.43,39.37,39.43,13500.0,39.38,39.43,39.37,39.43,13500.0
2021-09-13 11:35:00,39.42,39.42,39.39,39.39,16500.0,39.42,39.42,39.39,39.39,16500.0
2021-09-13 11:40:00,39.39,39.39,39.33,39.33,24195.0,39.39,39.39,39.33,39.33,24195.0
2021-09-13 11:45:00,39.36,39.37,39.33,39.34,29085.0,39.36,39.37,39.33,39.34,29085.0
2021-09-13 11:50:00,39.33,39.35,39.33,39.34,62640.0,39.33,39.35,39.33,39.34,62640.0
2021-09-13 11:55:00,39.33,39.35,39.32,39.32,16155.0,39.33,39.35,39.32,39.32,16155.0
2021-09-13 12:00:00,39.32,39.33,39.28,39.28,30000.0,39.32,39.33,39.28,39.28,30000.0
2021-09-13 12:05:00,39.28,39.28,39.27,39.27,6000.0,39.28,39.28,39.27,39.27,6000.0
2021-09-13 12:10:00,39.27,39.29,39.27,39.28,24000.0,39.27,39.29,39.27,39.28,24000.0
2021-09-13 12:15:00,39.27,39.27,39.19,39.19,20250.0,39.27,39.27,39.19,39.19,20250.0
2021-09-13 12:20:00,39.23,39.25,39.2,39.25,18000.0,39.23,39.25,39.2,39.25,18000.0
2021-09-13 12:25:00,39.24,39.25,39.23,39.23,15735.0,39.24,39.25,39.23,39.23,15735.0
2021-09-13 12:30:00,39.22,39.23,39.21,39.23,25500.0,39.22,39.23,39.21,39.23,25500.0
2021-09-13 12:35:00,39.24,39.27,39.24,39.25,10800.0,39.24,39.27,39.24,39.25,10800.0
2021-09-13 12:40:00,39.25,39.25,39.21,39.21,13500.0,39.25,39.25,39.21,39.21,13500.0
2021-09-13 12:45:00,39.21,39.21,39.2,39.2,12045.0,39.21,39.21,39.2,39.2,12045.0
2021-09-13 12:50:00,39.19,39.21,39.19,39.19,15000.0,39.19,39.21,39.19,39.19,15000.0
2021-09-13 12:55:00,39.19,39.19,39.17,39.17,7500.0,39.19,39.19,39.17,39.17,7500.0
2021-09-13 13:00:00,39.16,39.23,39.16,39.19,63285.0,39.16,39.23,39.16,39.19,63285.0
2021-09-13 13:05:00,39.2,39.2,39.2,39.2,4500.0,39.2,39.2,39.2,39.2,4500.0
2021-09-13 13:10:00,39.19,39.19,39.13,39.13,24000.0,39.19,39.19,39.13,39.13,24000.0
2021-09-13 13:15:00,39.14,39.14,39.12,39.12,22605.0,39.14,39.14,39.12,39.12,22605.0
2021-09-13 13:20:00,39.13,39.13,39.11,39.11,13500.0,39.13,39.13,39.11,39.11,13500.0
2021-09-13 13:25:00,39.11,39.11,39.08,39.09,22500.0,39.11,39.11,39.08,39.09,22500.0
2021-09-13 13:30:00,39.09,39.13,39.08,39.12,21195.0,39.09,39.13,39.08,39.12,21195.0
2021-09-13 13:35:00,39.11,39.11,39.09,39.09,18000.0,39.11,39.11,39.09,39.09,18000.0
2021-09-13 13:40:00,39.1,39.1,39.06,39.07,26805.0,39.1,39.1,39.06,39.07,26805.0
2021-09-13 13:45:00,39.07,39.08,38.99,39.0,89130.0,39.07,39.08,38.99,39.0,89130.0
2021-09-13 13:50:00,39.0,39.0,38.92,38.93,54000.0,39.0,39.0,38.92,38.93,54000.0
2021-09-13 13:55:00,38.94,38.98,38.93,38.97,10500.0,38.94,38.98,38.93,38.97,10500.0
2021-09-13 14:00:00,39.0,39.01,38.96,38.98,66285.0,39.0,39.01,38.96,38.98,66285.0
2021-09-13 14:05:00,38.98,39.02,38.98,39.01,42165.0,38.98,39.02,38.98,39.01,42165.0
2021-09-13 14:10:00,39.02,39.04,39.02,39.04,14700.0,39.02,39.04,39.02,39.04,14700.0
2021-09-13 14:15:00,39.03,39.08,39.03,39.06,31200.0,39.03,39.08,39.03,39.06,31200.0
2021-09-13 14:20:00,39.06,39.09,39.05,39.07,25185.0,39.06,39.09,39.05,39.07,25185.0
2021-09-13 14:25:00,39.07,39.1,39.07,39.09,18750.0,39.07,39.1,39.07,39.09,18750.0
2021-09-13 14:30:00,39.09,39.13,39.09,39.13,13620.0,39.09,39.13,39.09,39.13,13620.0
2021-09-13 14:35:00,39.12,39.12,39.06,39.06,12000.0,39.12,39.12,39.06,39.06,12000.0
2021-09-13 14:40:00,39.06,39.1,39.06,39.1,18510.0,39.06,39.1,39.06,39.1,18510.0
2021-09-13 14:45:00,39.1,39.14,39.09,39.14,14895.0,39.1,39.14,39.09,39.14,14895.0
2021-09-13 14:50:00,39.13,39.14,39.12,39.13,17100.0,39.13,39.14,39.12,39.13,17100.0
2021-09-13 14:55:00,39.12,39.13,39.12,39.12,25830.0,39.12,39.13,39.12,39.12,25830.0
2021-09-13 15:00:00,39.11,39.11,39.09,39.1,19500.0,39.11,39.11,39.09,39.1,19500.0
2021-09-13 15:05:00,39.1,39.1,39.06,39.09,37500.0,39.1,39.1,39.06,39.09,37500.0
2021-09-13 15:10:00,39.11,39.13,39.1,39.11,45000.0,39.11,39.13,39.1,39.11,45000.0
2021-09-13 15:15:00,39.12,39.14,39.11,39.14,20805.0,39.12,39.14,39.11,39.14,20805.0
2021-09-13 15:20:00,39.14,39.17,39.13,39.17,20820.0,39.14,39.17,39.13,39.17,20820.0
2021-09-13 15:25:00,39.17,39.23,39.17,39.23,25500.0,39.17,39.23,39.17,39.23,25500.0
2021-09-13 15:30:00,39.21,39.25,39.21,39.25,35265.0,39.21,39.25,39.21,39.25,35265.0
2021-09-13 15:35:00,39.24,39.27,39.24,39.25,38580.0,39.24,39.27,39.24,39.25,38580.0
2021-09-13 15:40:00,39.25,39.26,39.21,39.22,102195.0,39.25,39.26,39.21,39.22,102195.0
2021-09-13 15:45:00,39.23,39.24,39.14,39.19,62670.0,39.23,39.24,39.14,39.19,62670.0
2021-09-13 15:50:00,39.18,39.2,39.13,39.14,115245.0,39.18,39.2,39.13,39.14,115245.0
2021-09-13 15:55:00,39.15,39.18,39.14,39.18,175140.0,39.15,39.18,39.14,39.18,175140.0
2021-09-14 09:30:00,39.18,39.35,39.18,39.23,55530.0,39.18,39.35,39.18,39.23,55530.0
2021-09-14 09:35:00,39.22,39.22,39.14,39.14,16350.0,39.22,39.22,39.14,39.14,16350.0
2021-09-14 09:40:00,39.13,39.22,39.13,39.2,32325.0,39.13,39.22,39.13,39.2,32325.0
2021-09-14 09:45:00,39.19,39.22,39.16,39.22,16620.0,39.19,39.22,39.16,39.22,16620.0
2021-09-14 09:50:00,39.21,39.21,39.11,39.13,43350.0,39.21,39.21,39.11,39.13,43350.0
2021-09-14 09:55:00,39.17,39.25,39.16,39.25,19485.0,39.17,39.25,39.16,39.25,19485.0
2021-09-14 10:00:00,39.24,39.26,39.2,39.23,22470.0,39.24,39.26,39.2,39.23,22470.0
2021-09-14 10:05:00,39.25,39.25,39.24,39.24,6030.0,39.25,39.25,39.24,39.24,6030.0
2021-09-14 10:10:00,39.25,39.26,39.2,39.24,20505.0,39.25,39.26,39.2,39.24,20505.0
2021-09-14 10:15:00,39.26,39.27,39.24,39.24,16215.0,39.26,39.27,39.24,39.24,16215.0
2021-09-14 10:20:00,39.22,39.22,39.2,39.22,11400.0,39.22,39.22,39.2,39.22,11400.0
2021-09-14 10:25:00,39.21,39.33,39.21,39.33,27525.0,39.21,39.33,39.21,39.33,27525.0
2021-09-14 10:30:00,39.33,39.33,39.28,39.28,30405.0,39.33,39.33,39.28,39.28,30405.0
2021-09-14 10:35:00,39.26,39.28,39.26,39.27,14130.0,39.26,39.28,39.26,39.27,14130.0
2021-09-14 10:40:00,39.27,39.29,39.23,39.23,48885.0,39.27,39.29,39.23,39.23,48885.0
2021-09-14 10:45:00,39.23,39.26,39.23,39.23,15000.0,39.23,39.26,39.23,39.23,15000.0
2021-09-14 10:50:00,39.22,39.22,39.15,39.15,19500.0,39.22,39.22,39.15,39.15,19500.0
2021-09-14 10:55:00,39.13,39.16,39.1,39.14,48150.0,39.13,39.16,39.1,39.14,48150.0
2021-09-14 11:00:00,39.16,39.17,39.13,39.13,73500.0,39.16,39.17,39.13,39.13,73500.0
2021-09-14 11:05:00,39.13,39.17,39.13,39.17,12000.0,39.13,39.17,39.13,39.17,12000.0
2021-09-14 11:10:00,39.16,39.16,39.08,39.08,28500.0,39.16,39.16,39.08,39.08,28500.0
2021-09-14 11:15:00,39.07,39.14,39.07,39.14,35385.0,39.07,39.14,39.07,39.14,35385.0
2021-09-14 11:20:00,39.15,39.17,39.15,39.17,7800.0,39.15,39.17,39.15,39.17,7800.0
2021-09-14 11:25:00,39.18,39.18,39.18,39.18,6000.0,39.18,39.18,39.18,39.18,6000.0
2021-09-14 11:30:00,39.18,39.19,39.1,39.14,68385.0,39.18,39.19,39.1,39.14,68385.0
2021-09-14 11:35:00,39.15,39.17,39.15,39.17,36240.0,39.15,39.17,39.15,39.17,36240.0
2021-09-14 11:40:00,39.17,39.17,39.12,39.16,36630.0,39.17,39.17,39.12,39.16,36630.0
2021-09-14 11:45:00,39.15,39.17,39.14,39.17,12975.0,39.15,39.17,39.14,39.17,12975.0
2021-09-14 11:50:00,39.17,39.17,39.13,39.13,15000.0,39.17,39.17,39.13,39.13,15000.0
2021-09-14 11:55:00,39.13,39.15,39.12,39.14,15000.0,39.13,39.15,39.12,39.14,15000.0
2021-09-14 12:00:00,39.17,39.18,39.16,39.18,21675.0,39.17,39.18,39.16,39.18,21675.0
2021-09-14 12:05:00,39.19,39.24,39.19,39.21,6000.0,39.19,39.24,39.19,39.21,6000.0
2021-09-14 12:10:00,39.21,39.21,39.2,39.2,9750.0,39.21,39.21,39.2,39.2,9750.0
2021-09-14 12:15:00,39.23,39.23,39.2,39.2,69720.0,39.23,39.23,39.2,39.2,69720.0
2021-09-14 12:20:00,39.2,39.21,39.18,39.18,7500.0,39.2,39.21,39.18,39.18,7500.0
2021-09-14 12:25:00,39.18,39.18,39.16,39.16,22515.0,39.18,39.18,39.16,39.16,22515.0
2021-09-14 12:30:00,39.16,39.17,39.16,39.17,26400.0,39.16,39.17,39.16,39.17,26400.0
2021-09-14 12:35:00,39.17,39.18,39.11,39.11,48465.0,39.17,39.18,39.11,39.11,48465.0
2021-09-14 12:40:00,39.11,39.12,39.1,39.11,19500.0,39.11,39.12,39.1,39.11,19500.0
2021-09-14 12:45:00,39.1,39.11,39.09,39.11,16755.0,39.1,39.11,39.09,39.11,16755.0
2021-09-14 12:50:00,39.11,39.11,39.11,39.11,0.0,39.11,39.11,39.11,39.11,0.0
2021-09-14 12:55:00,39.14,39.14,39.12,39.13,16515.0,39.14,39.14,39.12,39.13,16515.0
2021-09-14 13:00:00,39.14,39.15,39.14,39.14,9000.0,39.14,39.15,39.14,39.14,9000.0
2021-09-14 13:05:00,39.14,39.14,39.13,39.13,14160.0,39.14,39.14,39.13,39.13,14160.0
2021-09-14 13:10:00,39.12,39.12,39.12,39.12,6435.0,39.12,39.12,39.12,39.12,6435.0
2021-09-14 13:15:00,39.14,39.16,39.14,39.16,6000.0,39.14,39.16,39.14,39.16,6000.0
2021-09-14 13:20:00,39.15,39.2,39.15,39.16,36000.0,39.15,39.2,39.15,39.16,36000.0
2021-09-14 13:25:00,39.17,39.18,39.16,39.18,22500.0,39.17,39.18,39.16,39.18,22500.0
2021-09-14 13:30:00,39.17,39.18,39.16,39.17,32820.0,39.17,39.18,39.16,39.17,32820.0
2021-09-14 13:35:00,39.16,39.18,39.16,39.18,15000.0,39.16,39.18,39.16,39.18,15000.0
2021-09-14 13:40:00,39.17,39.2,39.16,39.2,37500.0,39.17,39.2,39.16,39.2,37500.0
2021-09-14 13:45:00,39.2,39.2,39.17,39.17,53280.0,39.2,39.2,39.17,39.17,53280.0
2021-09-14 13:50:00,39.16,39.17,39.16,39.17,12000.0,39.16,39.17,39.16,39.17,12000.0
2021-09-14 13:55:00,39.17,39.18,39.16,39.16,23985.0,39.17,39.18,39.16,39.16,23985.0
2021-09-14 14:00:00,39.17,39.17,39.16,39.17,46830.0,39.17,39.17,39.16,39.17,46830.0
2021-09-14 14:05:00,39.17,39.17,39.14,39.14,56790.0,39.17,39.17,39.14,39.14,56790.0
2021-09-14 14:10:00,39.17,39.18,39.17,39.17,15000.0,39.17,39.18,39.17,39.17,15000.0
2021-09-14 14:15:00,39.18,39.19,39.16,39.17,51000.0,39.18,39.19,39.16,39.17,51000.0
2021-09-14 14:20:00,39.17,39.21,39.17,39.21,12000.0,39.17,39.21,39.17,39.21,12000.0
2021-09-14 14:25:00,39.23,39.24,39.22,39.24,13500.0,39.23,39.24,39.22,39.24,13500.0
2021-09-14 14:30:00,39.26,39.27,39.24,39.25,36000.0,39.26,39.27,39.24,39.25,36000.0
2021-09-14 14:35:00,39.26,39.27,39.26,39.26,12000.0,39.26,39.27,39.26,39.26,12000.0
2021-09-14 14:40:00,39.27,39.3,39.26,39.29,45000.0,39.27,39.3,39.26,39.29,45000.0
2021-09-14 14:45:00,39.28,39.29,39.22,39.22,119070.0,39.28,39.29,39.22,39.22,119070.0
2021-09-14 14:50:00,39.2,39.24,39.15,39.24,108495.0,39.2,39.24,39.15,39.24,108495.0
2021-09-14 14:55:00,39.26,39.31,39.25,39.3,25500.0,39.26,39.31,39.25,39.3,25500.0
2021-09-14 15:00:00,39.29,39.31,39.28,39.29,17520.0,39.29,39.31,39.28,39.29,17520.0
2021-09-14 15:05:00,39.29,39.3,39.28,39.3,24000.0,39.29,39.3,39.28,39.3,24000.0
2021-09-14 15:10:00,39.3,39.33,39.3,39.33,37500.0,39.3,39.33,39.3,39.33,37500.0
2021-09-14 15:15:00,39.36,39.4,39.36,39.39,7500.0,39.36,39.4,39.36,39.39,7500.0
2021-09-14 15:20:00,39.38,39.38,39.36,39.38,29685.0,39.38,39.38,39.36,39.38,29685.0
2021-09-14 15:25:00,39.37,39.37,39.36,39.37,17160.0,39.37,39.37,39.36,39.37,17160.0
2021-09-14 15:30:00,39.37,39.37,39.35,39.35,19500.0,39.37,39.37,39.35,39.35,19500.0
2021-09-14 15:35:00,39.35,39.36,39.32,39.36,38655.0,39.35,39.36,39.32,39.36,38655.0
2021-09-14 15:40:00,39.35,39.42,39.35,39.38,34500.0,39.35,39.42,39.35,39.38,34500.0
2021-09-14 15:45:00,39.4,39.41,39.33,39.34,40350.0,39.4,39.41,39.33,39.34,40350.0
2021-09-14 15:50:00,39.33,39.4,39.32,39.39,49035.0,39.33,39.4,39.32,39.39,49035.0
2021-09-14 15:55:00,39.39,39.44,39.38,39.39,142530.0,39.39,39.44,39.38,39.39,142530.0
2021-09-15 09:30:00,39.39,39.46,39.38,39.38,70965.0,39.39,39.46,39.38,39.38,70965.0
2021-09-15 09:35:00,39.37,39.42,39.37,39.39,18630.0,39.37,39.42,39.37,39.39,18630.0
2021-09-15 09:40:00,39.39,39.43,39.32,39.43,46305.0,39.39,39.43,39.32,39.43,46305.0
2021-09-15 09:45:00,39.52,39.55,39.5,39.55,31140.0,39.52,39.55,39.5,39.55,31140.0
2021-09-15 09:50:00,39.53,39.6,39.51,39.59,29985.0,39.53,39.6,39.51,39.59,29985.0
2021-09-15 09:55:00,39.6,39.67,39.59,39.63,52275.0,39.6,39.67,39.59,39.63,52275.0
2021-09-15 10:00:00,39.63,39.63,39.5,39.51,37470.0,39.63,39.63,39.5,39.51,37470.0
2021-09-15 10:05:00,39.51,39.51,39.45,39.46,31635.0,39.51,39.51,39.45,39.46,31635.0
2021-09-15 10:10:00,39.47,39.48,39.46,39.48,7500.0,39.47,39.48,39.46,39.48,7500.0
2021-09-15 10:15:00,39.49,39.51,39.45,39.46,32655.0,39.49,39.51,39.45,39.46,32655.0
2021-09-15 10:20:00,39.5,39.5,39.4,39.4,20460.0,39.5,39.5,39.4,39.4,20460.0
2021-09-15 10:25:00,39.41,39.42,39.38,39.38,30000.0,39.41,39.42,39.38,39.38,30000.0
2021-09-15 10:30:00,39.38,39.45,39.38,39.45,35985.0,39.38,39.45,39.38,39.45,35985.0
2021-09-15 10:35:00,39.44,39.48,39.43,39.43,37470.0,39.44,39.48,39.43,39.43,37470.0
2021-09-15 10:40:00,39.44,39.5,39.44,39.5,26535.0,39.44,39.5,39.44,39.5,26535.0
2021-09-15 10:45:00,39.54,39.56,39.5,39.52,34020.0,39.54,39.56,39.5,39.52,34020.0
2021-09-15 10:50:00,39.54,39.57,39.54,39.57,15000.0,39.54,39.57,39.54,39.57,15000.0
2021-09-15 10:55:00,39.58,39.71,39.58,39.71,15000.0,39.58,39.71,39.58,39.71,15000.0
2021-09-15 11:00:00,39.71,39.73,39.69,39.73,29655.0,39.71,39.73,39.69,39.73,29655.0
2021-09-15 11:05:00,39.73,39.73,39.68,39.71,54000.0,39.73,39.73,39.68,39.71,54000.0
2021-09-15 11:10:00,39.7,39.75,39.7,39.73,15000.0,39.7,39.75,39.7,39.73,15000.0
2021-09-15 11:15:00,39.73,39.79,39.7,39.76,27000.0,39.73,39.79,39.7,39.76,27000.0
2021-09-15 11:20:00,39.75,39.8,39.75,39.8,13500.0,39.75,39.8,39.75,39.8,13500.0
2021-09-15 11:25:00,39.82,39.83,39.82,39.83,14100.0,39.82,39.83,39.82,39.83,14100.0
2021-09-15 11:30:00,39.81,39.82,39.78,39.78,13500.0,39.81,39.82,39.78,39.78,13500.0
2021-09-15 11:35:00,39.84,39.86,39.82,39.86,12000.0,39.84,39.86,39.82,39.86,12000.0
2021-09-15 11:40:00,39.84,39.9,39.84,39.86,26985.0,39.84,39.9,39.84,39.86,26985.0
2021-09-15 11:45:00,39.85,39.85,39.81,39.82,22500.0,39.85,39.85,39.81,39.82,22500.0
2021-09-15 11:50:00,39.83,39.84,39.81,39.84,13500.0,39.83,39.84,39.81,39.84,13500.0
2021-09-15 11:55:00,39.86,39.88,39.85,39.85,25005.0,39.86,39.88,39.85,39.85,25005.0
2021-09-15 12:00:00,39.85,39.9,39.85,39.88,18000.0,39.85,39.9,39.85,39.88,18000.0
2021-09-15 12:05:00,39.88,39.91,39.86,39.87,54000.0,39.88,39.91,39.86,39.87,54000.0
2021-09-15 12:10:00,39.89,39.91,39.88,39.91,9000.0,39.89,39.91,39.88,39.91,9000.0
2021-09-15 12:15:00,39.91,39.95,39.91,39.95,25500.0,39.91,39.95,39.91,39.95,25500.0
2021-09-15 12:20:00,39.95,39.98,39.95,39.96,31785.0,39.95,39.98,39.95,39.96,31785.0
2021-09-15 12:25:00,39.96,39.97,39.94,39.96,21000.0,39.96,39.97,39.94,39.96,21000.0
2021-09-15 12:30:00,39.94,39.99,39.94,39.98,25170.0,39.94,39.99,39.94,39.98,25170.0
2021-09-15 12:35:00,39.98,39.99,39.96,39.97,28500.0,39.98,39.99,39.96,39.97,28500.0
2021-09-15 12:40:00,39.99,40.01,39.98,39.98,40650.0,39.99,40.01,39.98,39.98,40650.0
2021-09-15 12:45:00,39.98,39.99,39.93,39.94,28500.0,39.98,39.99,39.93,39.94,28500.0
2021-09-15 12:50:00,39.96,39.98,39.95,39.95,18000.0,39.96,39.98,39.95,39.95,18000.0
2021-09-15 12:55:00,39.98,40.03,39.98,40.03,17625.0,39.98,40.03,39.98,40.03,17625.0
2021-09-15 13:00:00,40.03,40.03,40.02,40.02,16500.0,40.03,40.03,40.02,40.02,16500.0
2021-09-15 13:05:00,40.01,40.03,40.0,40.0,21030.0,40.01,40.03,40.0,40.0,21030.0
2021-09-15 13:10:00,40.01,40.04,40.01,40.03,70275.0,40.01,40.04,40.01,40.03,70275.0
2021-09-15 13:15:00,40.06,40.09,40.06,40.09,3000.0,40.06,40.09,40.06,40.09,3000.0
2021-09-15 13:20:00,40.12,40.12,40.1,40.11,10500.0,40.12,40.12,40.1,40.11,10500.0
2021-09-15 13:25:00,40.11,40.11,40.1,40.1,9000.0,40.11,40.11,40.1,40.1,9000.0
2021-09-15 13:30:00,40.1,40.1,40.1,40.1,3000.0,40.1,40.1,40.1,40.1,3000.0
2021-09-15 13:35:00,40.1,40.12,40.08,40.08,21000.0,40.1,40.12,40.08,40.08,21000.0
2021-09-15 13:40:00,40.07,40.12,40.07,40.12,14925.0,40.07,40.12,40.07,40.12,14925.0
2021-09-15 13:45:00,40.11,40.11,40.06,40.06,4500.0,40.11,40.11,40.06,40.06,4500.0
2021-09-15 13:50:00,40.05,40.06,40.03,40.03,33000.0,40.05,40.06,40.03,40.03,33000.0
2021-09-15 13:55:00,40.04,40.04,39.99,40.03,38760.0,40.04,40.04,39.99,40.03,38760.0
2021-09-15 14:00:00,40.02,40.04,40.01,40.04,7605.0,40.02,40.04,40.01,40.04,7605.0
2021-09-15 14:05:00,40.04,40.07,40.04,40.07,27000.0,40.04,40.07,40.04,40.07,27000.0
2021-09-15 14:10:00,40.07,40.07,40.04,40.04,12615.0,40.07,40.07,40.04,40.04,12615.0
2021-09-15 14:15:00,40.02,40.03,40.0,40.03,44835.0,40.02,40.03,40.0,40.03,44835.0
2021-09-15 14:20:00,40.04,40.06,40.01,40.03,10095.0,40.04,40.06,40.01,40.03,10095.0
2021-09-15 14:25:00,40.05,40.08,40.03,40.06,36000.0,40.05,40.08,40.03,40.06,36000.0
2021-09-15 14:30:00,40.08,40.09,40.07,40.07,12075.0,40.08,40.09,40.07,40.07,12075.0
2021-09-15 14:35:00,40.06,40.06,40.06,40.06,1500.0,40.06,40.06,40.06,40.06,1500.0
2021-09-15 14:40:00,40.03,40.03,39.99,40.02,30480.0,40.03,40.03,39.99,40.02,30480.0
2021-09-15 14:45:00,40.02,40.04,40.02,40.04,4500.0,40.02,40.04,40.02,40.04,4500.0
2021-09-15 14:50:00,40.03,40.08,40.03,40.03,34095.0,40.03,40.08,40.03,40.03,34095.0
2021-09-15 14:55:00,40.04,40.05,40.02,40.02,16500.0,40.04,40.05,40.02,40.02,16500.0
2021-09-15 15:00:00,40.02,40.02,40.0,40.0,46020.0,40.02,40.02,40.0,40.0,46020.0
2021-09-15 15:05:00,40.02,40.03,40.02,40.02,21840.0,40.02,40.03,40.02,40.02,21840.0
2021-09-15 15:10:00,40.02,40.03,40.01,40.01,4500.0,40.02,40.03,40.01,40.01,4500.0
2021-09-15 15:15:00,40.05,40.08,40.05,40.06,31500.0,40.05,40.08,40.05,40.06,31500.0
2021-09-15 15:20:00,40.06,40.07,40.05,40.06,15000.0,40.06,40.07,40.05,40.06,15000.0
2021-09-15 15:25:00,40.06,40.09,40.06,40.08,27300.0,40.06,40.09,40.06,40.08,27300.0
2021-09-15 15:30:00,40.11,40.14,40.09,40.14,34500.0,40.11,40.14,40.09,40.14,34500.0
2021-09-15 15:35:00,40.14,40.14,40.13,40.13,16440.0,40.14,40.14,40.13,40.13,16440.0
2021-09-15 15:40:00,40.14,40.2,40.14,40.2,42000.0,40.14,40.2,40.14,40.2,42000.0
2021-09-15 15:45:00,40.2,40.22,40.17,40.17,60375.0,40.2,40.22,40.17,40.17,60375.0
2021-09-15 15:50:00,40.16,40.16,40.08,40.08,45660.0,40.16,40.16,40.08,40.08,45660.0
2021-09-15 15:55:00,40.07,40.09,40.05,40.07,154530.0,40.07,40.09,40.05,40.07,154530.0
2021-09-16 09:30:00,40.21,40.29,40.21,40.29,58695.0,40.21,40.29,40.21,40.29,58695.0
2021-09-16 09:35:00,40.33,40.46,40.33,40.44,62670.0,40.33,40.46,40.33,40.44,62670.0
2021-09-16 09:40:00,40.52,40.52,40.35,40.44,12000.0,40.52,40.52,40.35,40.44,12000.0
2021-09-16 09:45:00,40.38,40.45,40.37,40.45,12000.0,40.38,40.45,40.37,40.45,12000.0
2021-09-16 09:50:00,40.49,40.5,40.43,40.43,16965.0,40.49,40.5,40.43,40.43,16965.0
2021-09-16 09:55:00,40.41,40.47,40.41,40.45,16650.0,40.41,40.47,40.41,40.45,16650.0
2021-09-16 10:00:00,40.42,40.44,40.25,40.27,63000.0,40.42,40.44,40.25,40.27,63000.0
2021-09-16 10:05:00,40.25,40.34,40.24,40.34,12270.0,40.25,40.34,40.24,40.34,12270.0
2021-09-16 10:10:00,40.32,40.33,40.3,40.31,15840.0,40.32,40.33,40.3,40.31,15840.0
2021-09-16 10:15:00,40.3,40.3,40.28,40.28,4500.0,40.3,40.3,40.28,40.28,4500.0
2021-09-16 10:20:00,40.28,40.3,40.22,40.28,16605.0,40.28,40.3,40.22,40.28,16605.0
2021-09-16 10:25:00,40.28,40.28,40.27,40.27,7500.0,40.28,40.28,40.27,40.27,7500.0
2021-09-16 10:30:00,40.24,40.27,40.23,40.27,10500.0,40.24,40.27,40.23,40.27,10500.0
2021-09-16 10:35:00,40.31,40.35,40.31,40.35,7500.0,40.31,40.35,40.31,40.35,7500.0
2021-09-16 10:40:00,40.33,40.33,40.33,40.33,10500.0,40.33,40.33,40.33,40.33,10500.0
2021-09-16 10:45:00,40.32,40.32,40.29,40.29,12000.0,40.32,40.32,40.29,40.29,12000.0
2021-09-16 10:50:00,40.28,40.29,40.25,40.29,20115.0,40.28,40.29,40.25,40.29,20115.0
2021-09-16 10:55:00,40.27,40.29,40.26,40.29,10665.0,40.27,40.29,40.26,40.29,10665.0
2021-09-16 11:00:00,40.27,40.3,40.23,40.3,22500.0,40.27,40.3,40.23,40.3,22500.0
2021-09-16 11:05:00,40.32,40.37,40.32,40.37,9000.0,40.32,40.37,40.32,40.37,9000.0
2021-09-16 11:10:00,40.38,40.39,40.33,40.33,15000.0,40.38,40.39,40.33,40.33,15000.0
2021-09-16 11:15:00,40.34,40.35,40.33,40.35,6000.0,40.34,40.35,40.33,40.35,6000.0
2021-09-16 11:20:00,40.35,40.43,40.35,40.41,13500.0,40.35,40.43,40.35,40.41,13500.0
2021-09-16 11:25:00,40.51,40.51,40.47,40.5,10500.0,40.51,40.51,40.47,40.5,10500.0
2021-09-16 11:30:00,40.52,40.52,40.5,40.5,12000.0,40.52,40.52,40.5,40.5,12000.0
2021-09-16 11:35:00,40.5,40.52,40.48,40.51,7500.0,40.5,40.52,40.48,40.51,7500.0
2021-09-16 11:40:00,40.51,40.52,40.51,40.52,4500.0,40.51,40.52,40.51,40.52,4500.0
2021-09-16 11:45:00,40.51,40.53,40.5,40.52,16875.0,40.51,40.53,40.5,40.52,16875.0
2021-09-16 11:50:00,40.49,40.49,40.47,40.47,4500.0,40.49,40.49,40.47,40.47,4500.0
2021-09-16 11:55:00,40.47,40.48,40.45,40.48,21000.0,40.47,40.48,40.45,40.48,21000.0
2021-09-16 12:00:00,40.49,40.49,40.46,40.46,7500.0,40.49,40.49,40.46,40.46,7500.0
2021-09-16 12:05:00,40.48,40.51,40.48,40.51,14475.0,40.48,40.51,40.48,40.51,14475.0
2021-09-16 12:10:00,40.51,40.51,40.47,40.47,7500.0,40.51,40.51,40.47,40.47,7500.0
2021-09-16 12:15:00,40.5,40.51,40.5,40.51,3000.0,40.5,40.51,40.5,40.51,3000.0
2021-09-16 12:20:00,40.54,40.54,40.51,40.51,6000.0,40.54,40.54,40.51,40.51,6000.0
2021-09-16 12:25:00,40.51,40.51,40.51,40.51,4500.0,40.51,40.51,40.51,40.51,4500.0
2021-09-16 12:30:00,40.53,40.55,40.51,40.51,12000.0,40.53,40.55,40.51,40.51,12000.0
2021-09-16 12:35:00,40.52,40.53,40.52,40.53,6000.0,40.52,40.53,40.52,40.53,6000.0
2021-09-16 12:40:00,40.53,40.53,40.52,40.52,16500.0,40.53,40.53,40.52,40.52,16500.0
2021-09-16 12:45:00,40.6,40.63,40.6,40.63,18450.0,40.6,40.63,40.6,40.63,18450.0
2021-09-16 12:50:00,40.63,40.66,40.62,40.62,24300.0,40.63,40.66,40.62,40.62,24300.0
2021-09-16 12:55:00,40.61,40.63,40.6,40.6,10500.0,40.61,40.63,40.6,40.6,10500.0
2021-09-16 13:00:00,40.6,40.6,40.6,40.6,0.0,40.6,40.6,40.6,40.6,0.0
2021-09-16 13:05:00,40.6,40.61,40.6,40.61,4500.0,40.6,40.61,40.6,40.61,4500.0
2021-09-16 13:10:00,40.57,40.59,40.57,40.59,12000.0,40.57,40.59,40.57,40.59,12000.0
2021-09-16 13:15:00,40.59,40.61,40.59,40.59,18000.0,40.59,40.61,40.59,40.59,18000.0
2021-09-16 13:20:00,40.59,40.6,40.59,40.6,3000.0,40.59,40.6,40.59,40.6,3000.0
2021-09-16 13:25:00,40.6,40.6,40.59,40.59,8910.0,40.6,40.6,40.59,40.59,8910.0
2021-09-16 13:30:00,40.57,40.57,40.55,40.57,9375.0,40.57,40.57,40.55,40.57,9375.0
2021-09-16 13:35:00,40.57,40.57,40.55,40.55,7500.0,40.57,40.57,40.55,40.55,7500.0
2021-09-16 13:40:00,40.57,40.58,40.51,40.51,21000.0,40.57,40.58,40.51,40.51,21000.0
2021-09-16 13:45:00,40.5,40.5,40.46,40.46,10500.0,40.5,40.5,40.46,40.46,10500.0
2021-09-16 13:50:00,40.48,40.5,40.46,40.47,42315.0,40.48,40.5,40.46,40.47,42315.0
2021-09-16 13:55:00,40.45,40.48,40.45,40.47,24180.0,40.45,40.48,40.45,40.47,24180.0
2021-09-16 14:00:00,40.48,40.5,40.47,40.48,34500.0,40.48,40.5,40.47,40.48,34500.0
2021-09-16 14:05:00,40.47,40.47,40.45,40.45,15000.0,40.47,40.47,40.45,40.45,15000.0
2021-09-16 14:10:00,40.45,40.49,40.45,40.47,60690.0,40.45,40.49,40.45,40.47,60690.0
2021-09-16 14:15:00,40.47,40.52,40.47,40.52,27000.0,40.47,40.52,40.47,40.52,27000.0
2021-09-16 14:20:00,40.53,40.55,40.51,40.51,16305.0,40.53,40.55,40.51,40.51,16305.0
2021-09-16 14:25:00,40.53,40.53,40.47,40.5,16500.0,40.53,40.53,40.47,40.5,16500.0
2021-09-16 14:30:00,40.5,40.51,40.47,40.49,16500.0,40.5,40.51,40.47,40.49,16500.0
2021-09-16 14:35:00,40.49,40.49,40.46,40.46,6000.0,40.49,40.49,40.46,40.46,6000.0
2021-09-16 14:40:00,40.48,40.49,40.48,40.49,5250.0,40.48,40.49,40.48,40.49,5250.0
2021-09-16 14:45:00,40.5,40.51,40.48,40.48,11100.0,40.5,40.51,40.48,40.48,11100.0
2021-09-16 14:50:00,40.48,40.52,40.48,40.52,19500.0,40.48,40.52,40.48,40.52,19500.0
2021-09-16 14:55:00,40.52,40.55,40.52,40.54,10500.0,40.52,40.55,40.52,40.54,10500.0
2021-09-16 15:00:00,40.53,40.54,40.5,40.54,34515.0,40.53,40.54,40.5,40.54,34515.0
2021-09-16 15:05:00,40.54,40.62,40.53,40.61,12000.0,40.54,40.62,40.53,40.61,12000.0
2021-09-16 15:10:00,40.63,40.64,40.6,40.6,19500.0,40.63,40.64,40.6,40.6,19500.0
2021-09-16 15:15:00,40.58,40.59,40.56,40.58,16500.0,40.58,40.59,40.56,40.58,16500.0
2021-09-16 15:20:00,40.57,40.57,40.57,40.57,3000.0,40.57,40.57,40.57,40.57,3000.0
2021-09-16 15:25:00,40.58,40.58,40.56,40.57,10500.0,40.58,40.58,40.56,40.57,10500.0
2021-09-16 15:30:00,40.58,40.6,40.55,40.58,39000.0,40.58,40.6,40.55,40.58,39000.0
2021-09-16 15:35:00,40.58,40.6,40.57,40.6,45000.0,40.58,40.6,40.57,40.6,45000.0
2021-09-16 15:40:00,40.6,40.63,40.56,40.56,32625.0,40.6,40.63,40.56,40.56,32625.0
2021-09-16 15:45:00,40.55,40.57,40.51,40.51,78810.0,40.55,40.57,40.51,40.51,78810.0
2021-09-16 15:50:00,40.49,40.52,40.44,40.46,140850.0,40.49,40.52,40.44,40.46,140850.0
2021-09-16 15:55:00,40.47,40.49,40.45,40.47,247140.0,40.47,40.49,40.45,40.47,247140.0
2021-09-17 09:30:00,39.94,40.35,39.94,40.32,895140.0,39.94,40.35,39.94,40.32,895140.0
2021-09-17 09:35:00,40.09,40.38,40.09,40.27,47535.0,40.09,40.38,40.09,40.27,47535.0
2021-09-17 09:40:00,40.3,40.39,40.3,40.39,3195.0,40.3,40.39,40.3,40.39,3195.0
2021-09-17 09:45:00,40.3,40.34,40.24,40.24,18000.0,40.3,40.34,40.24,40.24,18000.0
2021-09-17 09:50:00,40.28,40.28,40.2,40.2,55500.0,40.28,40.28,40.2,40.2,55500.0
2021-09-17 09:55:00,40.22,40.48,40.22,40.48,25500.0,40.22,40.48,40.22,40.48,25500.0
2021-09-17 10:00:00,40.44,40.49,40.42,40.42,74595.0,40.44,40.49,40.42,40.42,74595.0
2021-09-17 10:05:00,40.42,40.42,40.38,40.38,9000.0,40.42,40.42,40.38,40.38,9000.0
2021-09-17 10:10:00,40.38,40.38,40.33,40.33,4500.0,40.38,40.38,40.33,40.33,4500.0
2021-09-17 10:15:00,40.24,40.26,40.2,40.22,33000.0,40.24,40.26,40.2,40.22,33000.0
2021-09-17 10:20:00,40.21,40.21,40.14,40.14,18120.0,40.21,40.21,40.14,40.14,18120.0
2021-09-17 10:25:00,40.13,40.14,40.1,40.1,36060.0,40.13,40.14,40.1,40.1,36060.0
2021-09-17 10:30:00,40.07,40.09,40.06,40.06,62745.0,40.07,40.09,40.06,40.06,62745.0
2021-09-17 10:35:00,40.08,40.14,40.07,40.14,27465.0,40.08,40.14,40.07,40.14,27465.0
2021-09-17 10:40:00,40.11,40.14,40.06,40.07,40845.0,40.11,40.14,40.06,40.07,40845.0
2021-09-17 10:45:00,40.07,40.07,40.03,40.05,43890.0,40.07,40.07,40.03,40.05,43890.0
2021-09-17 10:50:00,40.03,40.1,39.98,40.07,34530.0,40.03,40.1,39.98,40.07,34530.0
2021-09-17 10:55:00,40.06,40.06,40.03,40.05,30255.0,40.06,40.06,40.03,40.05,30255.0
2021-09-17 11:00:00,40.04,40.06,40.03,40.06,73725.0,40.04,40.06,40.03,40.06,73725.0
2021-09-17 11:05:00,40.07,40.09,40.04,40.09,15150.0,40.07,40.09,40.04,40.09,15150.0
2021-09-17 11:10:00,40.11,40.13,40.1,40.13,18750.0,40.11,40.13,40.1,40.13,18750.0
2021-09-17 11:15:00,40.14,40.14,40.12,40.13,14205.0,40.14,40.14,40.12,40.13,14205.0
2021-09-17 11:20:00,40.12,40.13,40.1,40.1,109875.0,40.12,40.13,40.1,40.1,109875.0
2021-09-17 11:25:00,40.09,40.11,40.08,40.08,10500.0,40.09,40.11,40.08,40.08,10500.0
2021-09-17 11:30:00,40.07,40.07,39.99,40.06,75510.0,40.07,40.07,39.99,40.06,75510.0
2021-09-17 11:35:00,40.05,40.06,40.05,40.05,7500.0,40.05,40.06,40.05,40.05,7500.0
2021-09-17 11:40:00,40.05,40.08,40.05,40.06,125040.0,40.05,40.08,40.05,40.06,125040.0
2021-09-17 11:45:00,40.04,40.05,40.02,40.05,9000.0,40.04,40.05,40.02,40.05,9000.0
2021-09-17 11:50:00,40.03,40.04,40.02,40.03,9000.0,40.03,40.04,40.02,40.03,9000.0
2021-09-17 11:55:00,40.03,40.11,40.03,40.11,9000.0,40.03,40.11,40.03,40.11,9000.0
2021-09-17 12:00:00,40.11,40.14,40.09,40.14,15000.0,40.11,40.14,40.09,40.14,15000.0
2021-09-17 12:05:00,40.15,40.18,40.15,40.18,12000.0,40.15,40.18,40.15,40.18,12000.0
2021-09-17 12:10:00,40.21,40.21,40.18,40.2,16500.0,40.21,40.21,40.18,40.2,16500.0
2021-09-17 12:15:00,40.19,40.19,40.17,40.18,4500.0,40.19,40.19,40.17,40.18,4500.0
2021-09-17 12:20:00,40.18,40.23,40.18,40.23,33000.0,40.18,40.23,40.18,40.23,33000.0
2021-09-17 12:25:00,40.24,40.24,40.23,40.23,17640.0,40.24,40.24,40.23,40.23,17640.0
2021-09-17 12:30:00,40.22,40.22,40.21,40.22,16500.0,40.22,40.22,40.21,40.22,16500.0
2021-09-17 12:35:00,40.22,40.23,40.21,40.23,12000.0,40.22,40.23,40.21,40.23,12000.0
2021-09-17 12:40:00,40.23,40.24,40.21,40.22,12000.0,40.23,40.24,40.21,40.22,12000.0
2021-09-17 12:45:00,40.22,40.22,40.19,40.19,16500.0,40.22,40.22,40.19,40.19,16500.0
2021-09-17 12:50:00,40.19,40.22,40.18,40.21,17805.0,40.19,40.22,40.18,40.21,17805.0
2021-09-17 12:55:00,40.21,40.22,40.18,40.19,15000.0,40.21,40.22,40.18,40.19,15000.0
2021-09-17 13:00:00,40.19,40.19,40.1,40.12,19500.0,40.19,40.19,40.1,40.12,19500.0
2021-09-17 13:05:00,40.1,40.13,40.1,40.11,13500.0,40.1,40.13,40.1,40.11,13500.0
2021-09-17 13:10:00,40.11,40.13,40.11,40.13,4500.0,40.11,40.13,40.11,40.13,4500.0
2021-09-17 13:15:00,40.09,40.1,40.09,40.1,16500.0,40.09,40.1,40.09,40.1,16500.0
2021-09-17 13:20:00,40.1,40.13,40.1,40.11,37545.0,40.1,40.13,40.1,40.11,37545.0
2021-09-17 13:25:00,40.11,40.12,40.1,40.11,31500.0,40.11,40.12,40.1,40.11,31500.0
2021-09-17 13:30:00,40.11,40.13,40.1,40.12,27000.0,40.11,40.13,40.1,40.12,27000.0
2021-09-17 13:35:00,40.13,40.19,40.13,40.19,36000.0,40.13,40.19,40.13,40.19,36000.0
2021-09-17 13:40:00,40.19,40.19,40.17,40.19,25395.0,40.19,40.19,40.17,40.19,25395.0
2021-09-17 13:45:00,40.17,40.17,40.16,40.16,9000.0,40.17,40.17,40.16,40.16,9000.0
2021-09-17 13:50:00,40.17,40.17,40.12,40.15,30000.0,40.17,40.17,40.12,40.15,30000.0
2021-09-17 13:55:00,40.15,40.15,40.14,40.15,9885.0,40.15,40.15,40.14,40.15,9885.0
2021-09-17 14:00:00,40.15,40.15,40.11,40.11,25500.0,40.15,40.15,40.11,40.11,25500.0
2021-09-17 14:05:00,40.12,40.12,40.1,40.12,23700.0,40.12,40.12,40.1,40.12,23700.0
2021-09-17 14:10:00,40.14,40.14,40.13,40.13,10500.0,40.14,40.14,40.13,40.13,10500.0
2021-09-17 14:15:00,40.13,40.14,40.12,40.12,19500.0,40.13,40.14,40.12,40.12,19500.0
2021-09-17 14:20:00,40.15,40.15,40.13,40.14,10500.0,40.15,40.15,40.13,40.14,10500.0
2021-09-17 14:25:00,40.14,40.16,40.14,40.14,21000.0,40.14,40.16,40.14,40.14,21000.0
2021-09-17 14:30:00,40.14,40.19,40.14,40.16,19500.0,40.14,40.19,40.14,40.16,19500.0
2021-09-17 14:35:00,40.17,40.19,40.16,40.18,18000.0,40.17,40.19,40.16,40.18,18000.0
2021-09-17 14:40:00,40.18,40.18,40.15,40.17,10500.0,40.18,40.18,40.15,40.17,10500.0
2021-09-17 14:45:00,40.19,40.2,40.18,40.18,9375.0,40.19,40.2,40.18,40.18,9375.0
2021-09-17 14:50:00,40.2,40.25,40.19,40.23,24375.0,40.2,40.25,40.19,40.23,24375.0
2021-09-17 14:55:00,40.24,40.28,40.24,40.25,45645.0,40.24,40.28,40.24,40.25,45645.0
2021-09-17 15:00:00,40.27,40.3,40.27,40.3,22500.0,40.27,40.3,40.27,40.3,22500.0
2021-09-17 15:05:00,40.29,40.29,40.26,40.27,21750.0,40.29,40.29,40.26,40.27,21750.0
2021-09-17 15:10:00,40.24,40.25,40.19,40.19,24000.0,40.24,40.25,40.19,40.19,24000.0
2021-09-17 15:15:00,40.22,40.22,40.19,40.21,31590.0,40.22,40.22,40.19,40.21,31590.0
2021-09-17 15:20:00,40.21,40.22,40.21,40.22,37875.0,40.21,40.22,40.21,40.22,37875.0
2021-09-17 15:25:00,40.2,40.2,40.11,40.11,64200.0,40.2,40.2,40.11,40.11,64200.0
2021-09-17 15:30:00,40.13,40.15,40.11,40.11,73125.0,40.13,40.15,40.11,40.11,73125.0
2021-09-17 15:35:00,40.11,40.11,40.09,40.1,44910.0,40.11,40.11,40.09,40.1,44910.0
2021-09-17 15:40:00,40.11,40.11,40.08,40.1,106170.0,40.11,40.11,40.08,40.1,106170.0
2021-09-17 15:45:00,40.08,40.09,39.99,39.99,112905.0,40.08,40.09,39.99,39.99,112905.0
2021-09-17 15:50:00,40.01,40.19,39.84,39.92,500745.0,40.01,40.19,39.84,39.92,500745.0
2021-09-17 15:55:00,39.95,40.0,39.89,39.96,256935.0,39.95,40.0,39.89,39.96,256935.0
2021-09-20 09:30:00,39.7,39.86,39.59,39.78,126675.0,39.7,39.86,39.59,39.78,126675.0
2021-09-20 09:35:00,39.86,39.86,39.57,39.63,86505.0,39.86,39.86,39.57,39.63,86505.0
2021-09-20 09:40:00,39.7,39.71,39.67,39.67,14520.0,39.7,39.71,39.67,39.67,14520.0
2021-09-20 09:45:00,39.73,39.78,39.64,39.66,35565.0,39.73,39.78,39.64,39.66,35565.0
2021-09-20 09:50:00,39.67,39.71,39.66,39.71,6000.0,39.67,39.71,39.66,39.71,6000.0
2021-09-20 09:55:00,39.8,39.83,39.75,39.77,48480.0,39.8,39.83,39.75,39.77,48480.0
2021-09-20 10:00:00,39.74,39.82,39.64,39.64,34185.0,39.74,39.82,39.64,39.64,34185.0
2021-09-20 10:05:00,39.7,39.82,39.68,39.8,45420.0,39.7,39.82,39.68,39.8,45420.0
2021-09-20 10:10:00,39.77,39.78,39.75,39.77,13815.0,39.77,39.78,39.75,39.77,13815.0
2021-09-20 10:15:00,39.73,39.73,39.67,39.67,18795.0,39.73,39.73,39.67,39.67,18795.0
2021-09-20 10:20:00,39.66,39.73,39.65,39.68,27000.0,39.66,39.73,39.65,39.68,27000.0
2021-09-20 10:25:00,39.72,39.84,39.72,39.81,44040.0,39.72,39.84,39.72,39.81,44040.0
2021-09-20 10:30:00,39.83,39.89,39.8,39.88,43755.0,39.83,39.89,39.8,39.88,43755.0
2021-09-20 10:35:00,39.92,39.97,39.9,39.96,21000.0,39.92,39.97,39.9,39.96,21000.0
2021-09-20 10:40:00,39.97,39.97,39.92,39.94,15810.0,39.97,39.97,39.92,39.94,15810.0
2021-09-20 10:45:00,39.93,39.93,39.91,39.93,15075.0,39.93,39.93,39.91,39.93,15075.0
2021-09-20 10:50:00,39.93,39.95,39.9,39.94,35985.0,39.93,39.95,39.9,39.94,35985.0
2021-09-20 10:55:00,39.93,39.93,39.81,39.86,35340.0,39.93,39.93,39.81,39.86,35340.0
2021-09-20 11:00:00,39.85,39.95,39.83,39.95,25500.0,39.85,39.95,39.83,39.95,25500.0
2021-09-20 11:05:00,39.97,39.97,39.93,39.96,9000.0,39.97,39.97,39.93,39.96,9000.0
2021-09-20 11:10:00,39.94,39.94,39.88,39.91,46395.0,39.94,39.94,39.88,39.91,46395.0
2021-09-20 11:15:00,39.91,39.94,39.9,39.94,13500.0,39.91,39.94,39.9,39.94,13500.0
2021-09-20 11:20:00,39.95,39.99,39.95,39.97,20160.0,39.95,39.99,39.95,39.97,20160.0
2021-09-20 11:25:00,39.99,40.0,39.95,39.95,18000.0,39.99,40.0,39.95,39.95,18000.0
2021-09-20 11:30:00,39.96,39.96,39.91,39.92,15570.0,39.96,39.96,39.91,39.92,15570.0
2021-09-20 11:35:00,39.91,39.91,39.87,39.87,7500.0,39.91,39.91,39.87,39.87,7500.0
2021-09-20 11:40:00,39.85,39.86,39.8,39.84,10515.0,39.85,39.86,39.8,39.84,10515.0
2021-09-20 11:45:00,39.87,39.91,39.85,39.85,13500.0,39.87,39.91,39.85,39.85,13500.0
2021-09-20 11:50:00,39.86,39.86,39.79,39.81,22500.0,39.86,39.86,39.79,39.81,22500.0
2021-09-20 11:55:00,39.8,39.8,39.79,39.8,10500.0,39.8,39.8,39.79,39.8,10500.0
2021-09-20 12:00:00,39.8,39.83,39.8,39.82,45000.0,39.8,39.83,39.8,39.82,45000.0
2021-09-20 12:05:00,39.81,39.84,39.78,39.84,125610.0,39.81,39.84,39.78,39.84,125610.0
2021-09-20 12:10:00,39.84,39.88,39.84,39.88,7500.0,39.84,39.88,39.84,39.88,7500.0
2021-09-20 12:15:00,39.87,39.92,39.86,39.91,28005.0,39.87,39.92,39.86,39.91,28005.0
2021-09-20 12:20:00,39.91,39.95,39.88,39.95,40500.0,39.91,39.95,39.88,39.95,40500.0
2021-09-20 12:25:00,39.96,39.96,39.91,39.92,49500.0,39.96,39.96,39.91,39.92,49500.0
2021-09-20 12:30:00,39.91,39.91,39.87,39.89,21000.0,39.91,39.91,39.87,39.89,21000.0
2021-09-20 12:35:00,39.91,39.93,39.87,39.89,46500.0,39.91,39.93,39.87,39.89,46500.0
2021-09-20 12:40:00,39.89,39.9,39.85,39.86,25500.0,39.89,39.9,39.85,39.86,25500.0
2021-09-20 12:45:00,39.85,39.88,39.85,39.87,30000.0,39.85,39.88,39.85,39.87,30000.0
2021-09-20 12:50:00,39.86,39.87,39.83,39.83,22500.0,39.86,39.87,39.83,39.83,22500.0
2021-09-20 12:55:00,39.82,39.85,39.8,39.8,16500.0,39.82,39.85,39.8,39.8,16500.0
2021-09-20 13:00:00,39.8,39.8,39.78,39.79,18000.0,39.8,39.8,39.78,39.79,18000.0
2021-09-20 13:05:00,39.77,39.77,39.71,39.73,25500.0,39.77,39.77,39.71,39.73,25500.0
2021-09-20 13:10:00,39.72,39.73,39.7,39.73,33000.0,39.72,39.73,39.7,39.73,33000.0
2021-09-20 13:15:00,39.72,39.74,39.72,39.72,30000.0,39.72,39.74,39.72,39.72,30000.0
2021-09-20 13:20:00,39.71,39.74,39.71,39.73,96000.0,39.71,39.74,39.71,39.73,96000.0
2021-09-20 13:25:00,39.73,39.73,39.68,39.68,27075.0,39.73,39.73,39.68,39.68,27075.0
2021-09-20 13:30:00,39.68,39.68,39.6,39.6,59055.0,39.68,39.68,39.6,39.6,59055.0
2021-09-20 13:35:00,39.59,39.68,39.55,39.66,223935.0,39.59,39.68,39.55,39.66,223935.0
2021-09-20 13:40:00,39.67,39.67,39.62,39.62,92685.0,39.67,39.67,39.62,39.62,92685.0
2021-09-20 13:45:00,39.62,39.7,39.62,39.69,58695.0,39.62,39.7,39.62,39.69,58695.0
2021-09-20 13:50:00,39.7,39.7,39.67,39.68,30000.0,39.7,39.7,39.67,39.68,30000.0
2021-09-20 13:55:00,39.67,39.72,39.67,39.72,21375.0,39.67,39.72,39.67,39.72,21375.0
2021-09-20 14:00:00,39.72,39.72,39.7,39.72,27690.0,39.72,39.72,39.7,39.72,27690.0
2021-09-20 14:05:00,39.71,39.74,39.71,39.72,46650.0,39.71,39.74,39.71,39.72,46650.0
2021-09-20 14:10:00,39.72,39.72,39.66,39.67,36000.0,39.72,39.72,39.66,39.67,36000.0
2021-09-20 14:15:00,39.66,39.66,39.62,39.66,28500.0,39.66,39.66,39.62,39.66,28500.0
2021-09-20 14:20:00,39.69,39.69,39.68,39.68,20085.0,39.69,39.69,39.68,39.68,20085.0
2021-09-20 14:25:00,39.71,39.71,39.7,39.71,27000.0,39.71,39.71,39.7,39.71,27000.0
2021-09-20 14:30:00,39.72,39.74,39.71,39.71,21000.0,39.72,39.74,39.71,39.71,21000.0
2021-09-20 14:35:00,39.71,39.71,39.67,39.68,22500.0,39.71,39.71,39.67,39.68,22500.0
2021-09-20 14:40:00,39.68,39.71,39.66,39.68,74805.0,39.68,39.71,39.66,39.68,74805.0
2021-09-20 14:45:00,39.69,39.72,39.68,39.71,28500.0,39.69,39.72,39.68,39.71,28500.0
2021-09-20 14:50:00,39.73,39.73,39.66,39.66,36000.0,39.73,39.73,39.66,39.66,36000.0
2021-09-20 14:55:00,39.66,39.68,39.61,39.62,36000.0,39.66,39.68,39.61,39.62,36000.0
2021-09-20 15:00:00,39.62,39.64,39.59,39.59,64560.0,39.62,39.64,39.59,39.59,64560.0
2021-09-20 15:05:00,39.58,39.58,39.51,39.53,24000.0,39.58,39.58,39.51,39.53,24000.0
2021-09-20 15:10:00,39.52,39.52,39.49,39.5,87000.0,39.52,39.52,39.49,39.5,87000.0
2021-09-20 15:15:00,39.52,39.55,39.48,39.55,35430.0,39.52,39.55,39.48,39.55,35430.0
2021-09-20 15:20:00,39.54,39.6,39.54,39.6,46500.0,39.54,39.6,39.54,39.6,46500.0
2021-09-20 15:25:00,39.6,39.66,39.58,39.66,33255.0,39.6,39.66,39.58,39.66,33255.0
2021-09-20 15:30:00,39.67,39.74,39.63,39.73,84975.0,39.67,39.74,39.63,39.73,84975.0
2021-09-20 15:35:00,39.73,39.73,39.67,39.67,135930.0,39.73,39.73,39.67,39.67,135930.0
2021-09-20 15:40:00,39.67,39.77,39.67,39.77,99045.0,39.67,39.77,39.67,39.77,99045.0
2021-09-20 15:45:00,39.77,39.85,39.77,39.8,45000.0,39.77,39.85,39.77,39.8,45000.0
2021-09-20 15:50:00,39.8,39.91,39.78,39.9,134385.0,39.8,39.91,39.78,39.9,134385.0
2021-09-20 15:55:00,39.88,39.99,39.88,39.99,384405.0,39.88,39.99,39.88,39.99,384405.0
2021-09-21 09:30:00,40.15,40.37,40.15,40.27,100155.0,40.15,40.37,40.15,40.27,100155.0
2021-09-21 09:35:00,40.27,40.27,40.16,40.17,32115.0,40.27,40.27,40.16,40.17,32115.0
2021-09-21 09:40:00,40.23,40.43,40.23,40.4,30600.0,40.23,40.43,40.23,40.4,30600.0
2021-09-21 09:45:00,40.53,40.53,40.48,40.51,39165.0,40.53,40.53,40.48,40.51,39165.0
2021-09-21 09:50:00,40.49,40.61,40.48,40.58,28950.0,40.49,40.61,40.48,40.58,28950.0
2021-09-21 09:55:00,40.57,40.57,40.37,40.39,39405.0,40.57,40.57,40.37,40.39,39405.0
2021-09-21 10:00:00,40.47,40.53,40.37,40.4,42570.0,40.47,40.53,40.37,40.4,42570.0
2021-09-21 10:05:00,40.43,40.43,40.36,40.38,10980.0,40.43,40.43,40.36,40.38,10980.0
2021-09-21 10:10:00,40.38,40.38,40.16,40.26,16755.0,40.38,40.38,40.16,40.26,16755.0
2021-09-21 10:15:00,40.35,40.35,40.29,40.29,6990.0,40.35,40.35,40.29,40.29,6990.0
2021-09-21 10:20:00,40.29,40.33,40.24,40.24,43770.0,40.29,40.33,40.24,40.24,43770.0
2021-09-21 10:25:00,40.24,40.28,40.23,40.25,21000.0,40.24,40.28,40.23,40.25,21000.0
2021-09-21 10:30:00,40.25,40.25,40.15,40.2,40500.0,40.25,40.25,40.15,40.2,40500.0
2021-09-21 10:35:00,40.2,40.21,40.18,40.21,18765.0,40.2,40.21,40.18,40.21,18765.0
2021-09-21 10:40:00,40.2,40.22,40.15,40.15,15180.0,40.2,40.22,40.15,40.15,15180.0
2021-09-21 10:45:00,40.14,40.17,40.13,40.16,20040.0,40.14,40.17,40.13,40.16,20040.0
2021-09-21 10:50:00,40.15,40.16,40.15,40.16,4500.0,40.15,40.16,40.15,40.16,4500.0
2021-09-21 10:55:00,40.16,40.29,40.12,40.29,62505.0,40.16,40.29,40.12,40.29,62505.0
2021-09-21 11:00:00,40.28,40.32,40.28,40.3,21000.0,40.28,40.32,40.28,40.3,21000.0
2021-09-21 11:05:00,40.32,40.36,40.32,40.33,54810.0,40.32,40.36,40.32,40.33,54810.0
2021-09-21 11:10:00,40.34,40.38,40.33,40.37,163065.0,40.34,40.38,40.33,40.37,163065.0
2021-09-21 11:15:00,40.41,40.41,40.37,40.37,10275.0,40.41,40.41,40.37,40.37,10275.0
2021-09-21 11:20:00,40.4,40.41,40.38,40.38,15345.0,40.4,40.41,40.38,40.38,15345.0
2021-09-21 11:25:00,40.37,40.47,40.34,40.47,13500.0,40.37,40.47,40.34,40.47,13500.0
2021-09-21 11:30:00,40.51,40.53,40.51,40.53,7500.0,40.51,40.53,40.51,40.53,7500.0
2021-09-21 11:35:00,40.53,40.53,40.53,40.53,0.0,40.53,40.53,40.53,40.53,0.0
2021-09-21 11:40:00,40.6,40.62,40.6,40.62,6000.0,40.6,40.62,40.6,40.62,6000.0
2021-09-21 11:45:00,40.67,40.67,40.54,40.55,47160.0,40.67,40.67,40.54,40.55,47160.0
2021-09-21 11:50:00,40.53,40.56,40.52,40.56,7500.0,40.53,40.56,40.52,40.56,7500.0
2021-09-21 11:55:00,40.56,40.56,40.56,40.56,0.0,40.56,40.56,40.56,40.56,0.0
2021-09-21 12:00:00,40.55,40.62,40.55,40.62,9405.0,40.55,40.62,40.55,40.62,9405.0
2021-09-21 12:05:00,40.59,40.63,40.59,40.63,31425.0,40.59,40.63,40.59,40.63,31425.0
2021-09-21 12:10:00,40.66,40.66,40.62,40.63,29850.0,40.66,40.66,40.62,40.63,29850.0
2021-09-21 12:15:00,40.61,40.65,40.61,40.65,16905.0,40.61,40.65,40.61,40.65,16905.0
2021-09-21 12:20:00,40.65,40.65,40.65,40.65,0.0,40.65,40.65,40.65,40.65,0.0
2021-09-21 12:25:00,40.63,40.63,40.55,40.55,31500.0,40.63,40.63,40.55,40.55,31500.0
2021-09-21 12:30:00,40.59,40.62,40.58,40.62,21000.0,40.59,40.62,40.58,40.62,21000.0
2021-09-21 12:35:00,40.58,40.59,40.55,40.59,10500.0,40.58,40.59,40.55,40.59,10500.0
2021-09-21 12:40:00,40.59,40.61,40.59,40.59,9000.0,40.59,40.61,40.59,40.59,9000.0
2021-09-21 12:45:00,40.61,40.65,40.61,40.64,13500.0,40.61,40.65,40.61,40.64,13500.0
2021-09-21 12:50:00,40.63,40.63,40.56,40.6,28275.0,40.63,40.63,40.56,40.6,28275.0
2021-09-21 12:55:00,40.58,40.59,40.53,40.53,15180.0,40.58,40.59,40.53,40.53,15180.0
2021-09-21 13:00:00,40.54,40.54,40.48,40.48,18000.0,40.54,40.54,40.48,40.48,18000.0
2021-09-21 13:05:00,40.5,40.53,40.47,40.53,112350.0,40.5,40.53,40.47,40.53,112350.0
2021-09-21 13:10:00,40.53,40.53,40.51,40.51,16500.0,40.53,40.53,40.51,40.51,16500.0
2021-09-21 13:15:00,40.51,40.54,40.51,40.54,6000.0,40.51,40.54,40.51,40.54,6000.0
2021-09-21 13:20:00,40.56,40.61,40.52,40.52,56265.0,40.56,40.61,40.52,40.52,56265.0
2021-09-21 13:25:00,40.51,40.53,40.47,40.47,19500.0,40.51,40.53,40.47,40.47,19500.0
2021-09-21 13:30:00,40.48,40.48,40.47,40.47,13500.0,40.48,40.48,40.47,40.47,13500.0
2021-09-21 13:35:00,40.48,40.48,40.45,40.48,39090.0,40.48,40.48,40.45,40.48,39090.0
2021-09-21 13:40:00,40.46,40.46,40.42,40.42,45225.0,40.46,40.46,40.42,40.42,45225.0
2021-09-21 13:45:00,40.41,40.43,40.39,40.43,19500.0,40.41,40.43,40.39,40.43,19500.0
2021-09-21 13:50:00,40.43,40.47,40.43,40.43,18000.0,40.43,40.47,40.43,40.43,18000.0
2021-09-21 13:55:00,40.43,40.43,40.4,40.4,10500.0,40.43,40.43,40.4,40.4,10500.0
2021-09-21 14:00:00,40.44,40.48,40.41,40.48,45540.0,40.44,40.48,40.41,40.48,45540.0
2021-09-21 14:05:00,40.46,40.48,40.46,40.47,10275.0,40.46,40.48,40.46,40.47,10275.0
2021-09-21 14:10:00,40.48,40.48,40.43,40.43,22500.0,40.48,40.48,40.43,40.43,22500.0
2021-09-21 14:15:00,40.45,40.49,40.45,40.45,45000.0,40.45,40.49,40.45,40.45,45000.0
2021-09-21 14:20:00,40.45,40.46,40.42,40.42,9000.0,40.45,40.46,40.42,40.42,9000.0
2021-09-21 14:25:00,40.46,40.46,40.43,40.43,33000.0,40.46,40.46,40.43,40.43,33000.0
2021-09-21 14:30:00,40.44,40.54,40.44,40.48,71565.0,40.44,40.54,40.44,40.48,71565.0
2021-09-21 14:35:00,40.49,40.51,40.48,40.49,40500.0,40.49,40.51,40.48,40.49,40500.0
2021-09-21 14:40:00,40.51,40.52,40.5,40.52,7500.0,40.51,40.52,40.5,40.52,7500.0
2021-09-21 14:45:00,40.5,40.5,40.5,40.5,7500.0,40.5,40.5,40.5,40.5,7500.0
2021-09-21 14:50:00,40.5,40.59,40.5,40.56,28605.0,40.5,40.59,40.5,40.56,28605.0
2021-09-21 14:55:00,40.55,40.56,40.52,40.56,24000.0,40.55,40.56,40.52,40.56,24000.0
2021-09-21 15:00:00,40.55,40.6,40.55,40.58,28065.0,40.55,40.6,40.55,40.58,28065.0
2021-09-21 15:05:00,40.58,40.58,40.56,40.56,10500.0,40.58,40.58,40.56,40.56,10500.0
2021-09-21 15:10:00,40.56,40.65,40.55,40.65,33030.0,40.56,40.65,40.55,40.65,33030.0
2021-09-21 15:15:00,40.65,40.66,40.63,40.65,65730.0,40.65,40.66,40.63,40.65,65730.0
2021-09-21 15:20:00,40.65,40.65,40.65,40.65,5250.0,40.65,40.65,40.65,40.65,5250.0
2021-09-21 15:25:00,40.66,40.67,40.64,40.64,33630.0,40.66,40.67,40.64,40.64,33630.0
2021-09-21 15:30:00,40.66,40.67,40.65,40.66,9000.0,40.66,40.67,40.65,40.66,9000.0
2021-09-21 15:35:00,40.67,40.7,40.65,40.65,73485.0,40.67,40.7,40.65,40.65,73485.0
2021-09-21 15:40:00,40.64,40.69,40.63,40.67,46650.0,40.64,40.69,40.63,40.67,46650.0
2021-09-21 15:45:00,40.65,40.65,40.56,40.56,22500.0,40.65,40.65,40.56,40.56,22500.0
2021-09-21 15:50:00,40.59,40.61,40.54,40.54,104760.0,40.59,40.61,40.54,40.54,104760.0
2021-09-21 15:55:00,40.53,40.56,40.48,40.48,193170.0,40.53,40.56,40.48,40.48,193170.0
2021-09-22 09:30:00,40.82,40.82,40.62,40.62,63015.0,40.82,40.82,40.62,40.62,63015.0
2021-09-22 09:35:00,40.53,40.55,40.51,40.51,4500.0,40.53,40.55,40.51,40.51,4500.0
2021-09-22 09:40:00,40.52,40.65,40.52,40.64,35715.0,40.52,40.65,40.52,40.64,35715.0
2021-09-22 09:45:00,40.65,40.77,40.65,40.76,124320.0,40.65,40.77,40.65,40.76,124320.0
2021-09-22 09:50:00,40.74,40.83,40.72,40.8,29445.0,40.74,40.83,40.72,40.8,29445.0
2021-09-22 09:55:00,40.83,41.02,40.83,40.98,36810.0,40.83,41.02,40.83,40.98,36810.0
2021-09-22 10:00:00,41.03,41.12,41.01,41.08,77730.0,41.03,41.12,41.01,41.08,77730.0
2021-09-22 10:05:00,41.08,41.14,41.08,41.14,33660.0,41.08,41.14,41.08,41.14,33660.0
2021-09-22 10:10:00,41.1,41.1,40.97,41.04,54225.0,41.1,41.1,40.97,41.04,54225.0
2021-09-22 10:15:00,41.04,41.1,41.0,41.0,196065.0,41.04,41.1,41.0,41.0,196065.0
2021-09-22 10:20:00,41.01,41.07,41.01,41.07,10500.0,41.01,41.07,41.01,41.07,10500.0
2021-09-22 10:25:00,41.09,41.13,41.09,41.1,23280.0,41.09,41.13,41.09,41.1,23280.0
2021-09-22 10:30:00,41.13,41.26,41.13,41.2,30825.0,41.13,41.26,41.13,41.2,30825.0
2021-09-22 10:35:00,41.22,41.25,41.19,41.25,22980.0,41.22,41.25,41.19,41.25,22980.0
2021-09-22 10:40:00,41.21,41.29,41.19,41.27,262425.0,41.21,41.29,41.19,41.27,262425.0
2021-09-22 10:45:00,41.27,41.29,41.26,41.26,17385.0,41.27,41.29,41.26,41.26,17385.0
2021-09-22 10:50:00,41.26,41.26,41.21,41.25,62880.0,41.26,41.26,41.21,41.25,62880.0
2021-09-22 10:55:00,41.24,41.32,41.22,41.31,41250.0,41.24,41.32,41.22,41.31,41250.0
2021-09-22 11:00:00,41.3,41.39,41.3,41.36,77715.0,41.3,41.39,41.3,41.36,77715.0
2021-09-22 11:05:00,41.37,41.41,41.34,41.36,105315.0,41.37,41.41,41.34,41.36,105315.0
2021-09-22 11:10:00,41.36,41.37,41.32,41.35,22545.0,41.36,41.37,41.32,41.35,22545.0
2021-09-22 11:15:00,41.37,41.38,41.35,41.35,33000.0,41.37,41.38,41.35,41.35,33000.0
2021-09-22 11:20:00,41.34,41.35,41.33,41.34,19500.0,41.34,41.35,41.33,41.34,19500.0
2021-09-22 11:25:00,41.36,41.36,41.3,41.3,108000.0,41.36,41.36,41.3,41.3,108000.0
2021-09-22 11:30:00,41.33,41.36,41.33,41.35,14250.0,41.33,41.36,41.33,41.35,14250.0
2021-09-22 11:35:00,41.35,41.42,41.35,41.41,19650.0,41.35,41.42,41.35,41.41,19650.0
2021-09-22 11:40:00,41.39,41.4,41.36,41.4,6000.0,41.39,41.4,41.36,41.4,6000.0
2021-09-22 11:45:00,41.42,41.45,41.36,41.37,18000.0,41.42,41.45,41.36,41.37,18000.0
2021-09-22 11:50:00,41.37,41.43,41.37,41.37,31500.0,41.37,41.43,41.37,41.37,31500.0
2021-09-22 11:55:00,41.4,41.42,41.4,41.41,9000.0,41.4,41.42,41.4,41.41,9000.0
2021-09-22 12:00:00,41.41,41.51,41.41,41.51,133680.0,41.41,41.51,41.41,41.51,133680.0
2021-09-22 12:05:00,41.51,41.53,41.49,41.49,22035.0,41.51,41.53,41.49,41.49,22035.0
2021-09-22 12:10:00,41.49,41.49,41.44,41.45,9000.0,41.49,41.49,41.44,41.45,9000.0
2021-09-22 12:15:00,41.46,41.48,41.44,41.44,22500.0,41.46,41.48,41.44,41.44,22500.0
2021-09-22 12:20:00,41.44,41.44,41.41,41.41,13500.0,41.44,41.44,41.41,41.41,13500.0
2021-09-22 12:25:00,41.41,41.42,41.36,41.36,18000.0,41.41,41.42,41.36,41.36,18000.0
2021-09-22 12:30:00,41.37,41.4,41.36,41.37,22800.0,41.37,41.4,41.36,41.37,22800.0
2021-09-22 12:35:00,41.37,41.39,41.33,41.33,220500.0,41.37,41.39,41.33,41.33,220500.0
2021-09-22 12:40:00,41.31,41.31,41.27,41.3,13500.0,41.31,41.31,41.27,41.3,13500.0
2021-09-22 12:45:00,41.33,41.33,41.32,41.33,13500.0,41.33,41.33,41.32,41.33,13500.0
2021-09-22 12:50:00,41.35,41.36,41.32,41.32,7500.0,41.35,41.36,41.32,41.32,7500.0
2021-09-22 12:55:00,41.33,41.34,41.32,41.32,7395.0,41.33,41.34,41.32,41.32,7395.0
2021-09-22 13:00:00,41.32,41.33,41.31,41.31,12015.0,41.32,41.33,41.31,41.31,12015.0
2021-09-22 13:05:00,41.31,41.31,41.27,41.27,47835.0,41.31,41.31,41.27,41.27,47835.0
2021-09-22 13:10:00,41.27,41.27,41.21,41.21,6000.0,41.27,41.27,41.21,41.21,6000.0
2021-09-22 13:15:00,41.22,41.27,41.22,41.26,9990.0,41.22,41.27,41.22,41.26,9990.0
2021-09-22 13:20:00,41.25,41.29,41.25,41.28,9000.0,41.25,41.29,41.25,41.28,9000.0
2021-09-22 13:25:00,41.27,41.28,41.26,41.26,7755.0,41.27,41.28,41.26,41.26,7755.0
2021-09-22 13:30:00,41.27,41.27,41.25,41.25,31500.0,41.27,41.27,41.25,41.25,31500.0
2021-09-22 13:35:00,41.25,41.26,41.23,41.25,33000.0,41.25,41.26,41.23,41.25,33000.0
2021-09-22 13:40:00,41.24,41.27,41.24,41.27,9000.0,41.24,41.27,41.24,41.27,9000.0
2021-09-22 13:45:00,41.25,41.26,41.25,41.25,4500.0,41.25,41.26,41.25,41.25,4500.0
2021-09-22 13:50:00,41.24,41.27,41.21,41.27,235500.0,41.24,41.27,41.21,41.27,235500.0
2021-09-22 13:55:00,41.27,41.28,41.27,41.27,6000.0,41.27,41.28,41.27,41.27,6000.0
2021-09-22 14:00:00,41.26,41.4,41.2,41.4,18000.0,41.26,41.4,41.2,41.4,18000.0
2021-09-22 14:05:00,41.36,41.37,41.3,41.35,15000.0,41.36,41.37,41.3,41.35,15000.0
2021-09-22 14:10:00,41.38,41.41,41.38,41.41,3000.0,41.38,41.41,41.38,41.41,3000.0
2021-09-22 14:15:00,41.43,41.47,41.42,41.44,29880.0,41.43,41.47,41.42,41.44,29880.0
2021-09-22 14:20:00,41.46,41.49,41.44,41.45,24000.0,41.46,41.49,41.44,41.45,24000.0
2021-09-22 14:25:00,41.45,41.46,41.44,41.45,30000.0,41.45,41.46,41.44,41.45,30000.0
2021-09-22 14:30:00,41.44,41.48,41.44,41.45,19500.0,41.44,41.48,41.44,41.45,19500.0
2021-09-22 14:35:00,41.46,41.48,41.41,41.45,132255.0,41.46,41.48,41.41,41.45,132255.0
2021-09-22 14:40:00,41.41,41.43,41.37,41.38,55305.0,41.41,41.43,41.37,41.38,55305.0
2021-09-22 14:45:00,41.36,41.39,41.35,41.36,67755.0,41.36,41.39,41.35,41.36,67755.0
2021-09-22 14:50:00,41.36,41.39,41.28,41.39,56415.0,41.36,41.39,41.28,41.39,56415.0
2021-09-22 14:55:00,41.39,41.39,41.36,41.39,38400.0,41.39,41.39,41.36,41.39,38400.0
2021-09-22 15:00:00,41.35,41.35,41.28,41.33,38640.0,41.35,41.35,41.28,41.33,38640.0
2021-09-22 15:05:00,41.32,41.41,41.31,41.41,19500.0,41.32,41.41,41.31,41.41,19500.0
2021-09-22 15:10:00,41.39,41.49,41.39,41.47,58185.0,41.39,41.49,41.39,41.47,58185.0
2021-09-22 15:15:00,41.48,41.52,41.48,41.49,52935.0,41.48,41.52,41.48,41.49,52935.0
2021-09-22 15:20:00,41.48,41.53,41.48,41.48,30405.0,41.48,41.53,41.48,41.48,30405.0
2021-09-22 15:25:00,41.47,41.49,41.45,41.46,34500.0,41.47,41.49,41.45,41.46,34500.0
2021-09-22 15:30:00,41.46,41.48,41.39,41.41,193350.0,41.46,41.48,41.39,41.41,193350.0
2021-09-22 15:35:00,41.41,41.48,41.41,41.48,105210.0,41.41,41.48,41.41,41.48,105210.0
2021-09-22 15:40:00,41.47,41.47,41.38,41.38,51150.0,41.47,41.47,41.38,41.38,51150.0
2021-09-22 15:45:00,41.39,41.41,41.37,41.37,64500.0,41.39,41.41,41.37,41.37,64500.0
2021-09-22 15:50:00,41.36,41.43,41.36,41.4,80295.0,41.36,41.43,41.36,41.4,80295.0
2021-09-22 15:55:00,41.4,41.41,41.33,41.35,280245.0,41.4,41.41,41.33,41.35,280245.0
2021-09-23 09:30:00,41.43,41.66,41.43,41.61,83955.0,41.43,41.66,41.43,41.61,83955.0
2021-09-23 09:35:00,41.59,41.59,41.55,41.55,3000.0,41.59,41.59,41.55,41.55,3000.0
2021-09-23 09:40:00,41.63,41.64,41.6,41.64,22245.0,41.63,41.64,41.6,41.64,22245.0
2021-09-23 09:45:00,41.67,41.82,41.67,41.78,32265.0,41.67,41.82,41.67,41.78,32265.0
2021-09-23 09:50:00,41.81,41.95,41.81,41.95,14955.0,41.81,41.95,41.81,41.95,14955.0
2021-09-23 09:55:00,41.92,41.94,41.7,41.76,66900.0,41.92,41.94,41.7,41.76,66900.0
2021-09-23 10:00:00,41.78,41.9,41.78,41.84,30000.0,41.78,41.9,41.78,41.84,30000.0
2021-09-23 10:05:00,41.84,41.84,41.73,41.73,16710.0,41.84,41.84,41.73,41.73,16710.0
2021-09-23 10:10:00,41.75,41.75,41.64,41.71,28500.0,41.75,41.75,41.64,41.71,28500.0
2021-09-23 10:15:00,41.69,41.73,41.66,41.73,25500.0,41.69,41.73,41.66,41.73,25500.0
2021-09-23 10:20:00,41.77,41.79,41.68,41.68,22500.0,41.77,41.79,41.68,41.68,22500.0
2021-09-23 10:25:00,41.68,41.7,41.68,41.69,87000.0,41.68,41.7,41.68,41.69,87000.0
2021-09-23 10:30:00,41.69,41.69,41.65,41.68,15000.0,41.69,41.69,41.65,41.68,15000.0
2021-09-23 10:35:00,41.67,41.72,41.64,41.66,101715.0,41.67,41.72,41.64,41.66,101715.0
2021-09-23 10:40:00,41.67,41.68,41.53,41.54,18000.0,41.67,41.68,41.53,41.54,18000.0
2021-09-23 10:45:00,41.53,41.62,41.52,41.58,40830.0,41.53,41.62,41.52,41.58,40830.0
2021-09-23 10:50:00,41.63,41.63,41.61,41.62,12090.0,41.63,41.63,41.61,41.62,12090.0
2021-09-23 10:55:00,41.57,41.58,41.54,41.56,13500.0,41.57,41.58,41.54,41.56,13500.0
2021-09-23 11:00:00,41.54,41.54,41.49,41.51,22500.0,41.54,41.54,41.49,41.51,22500.0
2021-09-23 11:05:00,41.47,41.48,41.44,41.48,27315.0,41.47,41.48,41.44,41.48,27315.0
2021-09-23 11:10:00,41.47,41.51,41.46,41.51,240000.0,41.47,41.51,41.46,41.51,240000.0
2021-09-23 11:15:00,41.5,41.51,41.46,41.46,12000.0,41.5,41.51,41.46,41.46,12000.0
2021-09-23 11:20:00,41.45,41.49,41.45,41.49,35565.0,41.45,41.49,41.45,41.49,35565.0
2021-09-23 11:25:00,41.5,41.51,41.48,41.48,11085.0,41.5,41.51,41.48,41.48,11085.0
2021-09-23 11:30:00,41.52,41.58,41.52,41.57,12630.0,41.52,41.58,41.52,41.57,12630.0
2021-09-23 11:35:00,41.58,41.59,41.57,41.59,15000.0,41.58,41.59,41.57,41.59,15000.0
2021-09-23 11:40:00,41.58,41.58,41.58,41.58,1500.0,41.58,41.58,41.58,41.58,1500.0
2021-09-23 11:45:00,41.57,41.58,41.56,41.56,10500.0,41.57,41.58,41.56,41.56,10500.0
2021-09-23 11:50:00,41.49,41.58,41.49,41.58,180000.0,41.49,41.58,41.49,41.58,180000.0
2021-09-23 11:55:00,41.58,41.63,41.58,41.62,166470.0,41.58,41.63,41.58,41.62,166470.0
2021-09-23 12:00:00,41.6,41.67,41.6,41.65,67500.0,41.6,41.67,41.6,41.65,67500.0
2021-09-23 12:05:00,41.66,41.67,41.6,41.62,28500.0,41.66,41.67,41.6,41.62,28500.0
2021-09-23 12:10:00,41.61,41.63,41.6,41.63,34500.0,41.61,41.63,41.6,41.63,34500.0
2021-09-23 12:15:00,41.64,41.67,41.63,41.67,37500.0,41.64,41.67,41.63,41.67,37500.0
2021-09-23 12:20:00,41.68,41.7,41.65,41.65,19635.0,41.68,41.7,41.65,41.65,19635.0
2021-09-23 12:25:00,41.66,41.67,41.64,41.66,38850.0,41.66,41.67,41.64,41.66,38850.0
2021-09-23 12:30:00,41.68,41.72,41.68,41.71,9690.0,41.68,41.72,41.68,41.71,9690.0
2021-09-23 12:35:00,41.71,41.76,41.71,41.75,34095.0,41.71,41.76,41.71,41.75,34095.0
2021-09-23 12:40:00,41.76,41.76,41.76,41.76,1500.0,41.76,41.76,41.76,41.76,1500.0
2021-09-23 12:45:00,41.76,41.81,41.76,41.79,15000.0,41.76,41.81,41.76,41.79,15000.0
2021-09-23 12:50:00,41.79,41.8,41.78,41.8,13500.0,41.79,41.8,41.78,41.8,13500.0
2021-09-23 12:55:00,41.78,41.8,41.78,41.78,16500.0,41.78,41.8,41.78,41.78,16500.0
2021-09-23 13:00:00,41.79,41.82,41.79,41.82,13500.0,41.79,41.82,41.79,41.82,13500.0
2021-09-23 13:05:00,41.84,41.86,41.83,41.86,21000.0,41.84,41.86,41.83,41.86,21000.0
2021-09-23 13:10:00,41.85,41.85,41.84,41.84,6000.0,41.85,41.85,41.84,41.84,6000.0
2021-09-23 13:15:00,41.85,41.88,41.85,41.88,9000.0,41.85,41.88,41.85,41.88,9000.0
2021-09-23 13:20:00,41.87,41.88,41.87,41.88,6000.0,41.87,41.88,41.87,41.88,6000.0
2021-09-23 13:25:00,41.89,41.93,41.89,41.91,27000.0,41.89,41.93,41.89,41.91,27000.0
2021-09-23 13:30:00,41.93,41.93,41.91,41.91,9000.0,41.93,41.93,41.91,41.91,9000.0
2021-09-23 13:35:00,41.92,41.94,41.92,41.93,10500.0,41.92,41.94,41.92,41.93,10500.0
2021-09-23 13:40:00,41.91,41.92,41.91,41.92,6000.0,41.91,41.92,41.91,41.92,6000.0
2021-09-23 13:45:00,41.91,41.94,41.91,41.94,19500.0,41.91,41.94,41.91,41.94,19500.0
2021-09-23 13:50:00,41.96,41.96,41.93,41.93,18795.0,41.96,41.96,41.93,41.93,18795.0
2021-09-23 13:55:00,41.93,41.94,41.89,41.9,21030.0,41.93,41.94,41.89,41.9,21030.0
2021-09-23 14:00:00,41.9,41.93,41.88,41.91,52500.0,41.9,41.93,41.88,41.91,52500.0
2021-09-23 14:05:00,41.91,41.91,41.9,41.9,19500.0,41.91,41.91,41.9,41.9,19500.0
2021-09-23 14:10:00,41.89,41.89,41.81,41.81,7500.0,41.89,41.89,41.81,41.81,7500.0
2021-09-23 14:15:00,41.8,41.81,41.8,41.81,3000.0,41.8,41.81,41.8,41.81,3000.0
2021-09-23 14:20:00,41.8,41.81,41.8,41.8,12000.0,41.8,41.81,41.8,41.8,12000.0
2021-09-23 14:25:00,41.8,41.8,41.79,41.79,4500.0,41.8,41.8,41.79,41.79,4500.0
2021-09-23 14:30:00,41.8,41.82,41.79,41.8,10500.0,41.8,41.82,41.79,41.8,10500.0
2021-09-23 14:35:00,41.78,41.78,41.77,41.77,6360.0,41.78,41.78,41.77,41.77,6360.0
2021-09-23 14:40:00,41.77,41.81,41.77,41.79,25860.0,41.77,41.81,41.77,41.79,25860.0
2021-09-23 14:45:00,41.8,41.81,41.79,41.81,15525.0,41.8,41.81,41.79,41.81,15525.0
2021-09-23 14:50:00,41.81,41.82,41.79,41.79,12000.0,41.81,41.82,41.79,41.79,12000.0
2021-09-23 14:55:00,41.8,41.8,41.8,41.8,13500.0,41.8,41.8,41.8,41.8,13500.0
2021-09-23 15:00:00,41.8,41.8,41.77,41.77,16500.0,41.8,41.8,41.77,41.77,16500.0
2021-09-23 15:05:00,41.75,41.75,41.74,41.74,12750.0,41.75,41.75,41.74,41.74,12750.0
2021-09-23 15:10:00,41.74,41.74,41.71,41.71,58980.0,41.74,41.74,41.71,41.71,58980.0
2021-09-23 15:15:00,41.71,41.73,41.71,41.73,24000.0,41.71,41.73,41.71,41.73,24000.0
2021-09-23 15:20:00,41.73,41.75,41.72,41.75,22500.0,41.73,41.75,41.72,41.75,22500.0
2021-09-23 15:25:00,41.75,41.78,41.75,41.78,19500.0,41.75,41.78,41.75,41.78,19500.0
2021-09-23 15:30:00,41.75,41.76,41.74,41.76,12000.0,41.75,41.76,41.74,41.76,12000.0
2021-09-23 15:35:00,41.76,41.77,41.71,41.72,34500.0,41.76,41.77,41.71,41.72,34500.0
2021-09-23 15:40:00,41.73,41.78,41.73,41.78,22500.0,41.73,41.78,41.73,41.78,22500.0
2021-09-23 15:45:00,41.77,41.95,41.76,41.8,379725.0,41.77,41.95,41.76,41.8,379725.0
2021-09-23 15:50:00,41.78,41.79,41.73,41.79,66135.0,41.78,41.79,41.73,41.79,66135.0
2021-09-23 15:55:00,41.78,41.81,41.74,41.74,225105.0,41.78,41.81,41.74,41.74,225105.0
2021-09-24 09:30:00,41.5,41.59,41.33,41.59,62100.0,41.5,41.59,41.33,41.59,62100.0
2021-09-24 09:35:00,41.65,41.73,41.63,41.72,17475.0,41.65,41.73,41.63,41.72,17475.0
2021-09-24 09:40:00,41.73,41.73,41.72,41.72,4500.0,41.73,41.73,41.72,41.72,4500.0
2021-09-24 09:45:00,41.67,41.79,41.67,41.68,13995.0,41.67,41.79,41.67,41.68,13995.0
2021-09-24 09:50:00,41.7,41.75,41.66,41.75,13500.0,41.7,41.75,41.66,41.75,13500.0
2021-09-24 09:55:00,41.73,41.77,41.73,41.77,7500.0,41.73,41.77,41.73,41.77,7500.0
2021-09-24 10:00:00,41.74,41.74,41.66,41.66,13500.0,41.74,41.74,41.66,41.66,13500.0
2021-09-24 10:05:00,41.69,41.7,41.68,41.68,7500.0,41.69,41.7,41.68,41.68,7500.0
2021-09-24 10:10:00,41.68,41.73,41.68,41.73,13500.0,41.68,41.73,41.68,41.73,13500.0
2021-09-24 10:15:00,41.73,41.75,41.73,41.75,22500.0,41.73,41.75,41.73,41.75,22500.0
2021-09-24 10:20:00,41.75,41.75,41.74,41.74,3000.0,41.75,41.75,41.74,41.74,3000.0
2021-09-24 10:25:00,41.74,41.75,41.64,41.64,18000.0,41.74,41.75,41.64,41.64,18000.0
2021-09-24 10:30:00,41.64,41.69,41.63,41.66,18000.0,41.64,41.69,41.63,41.66,18000.0
2021-09-24 10:35:00,41.65,41.66,41.56,41.56,13500.0,41.65,41.66,41.56,41.56,13500.0
2021-09-24 10:40:00,41.59,41.59,41.48,41.48,11190.0,41.59,41.59,41.48,41.48,11190.0
2021-09-24 10:45:00,41.5,41.52,41.47,41.49,50685.0,41.5,41.52,41.47,41.49,50685.0
2021-09-24 10:50:00,41.49,41.52,41.49,41.51,27675.0,41.49,41.52,41.49,41.51,27675.0
2021-09-24 10:55:00,41.51,41.55,41.5,41.55,15000.0,41.51,41.55,41.5,41.55,15000.0
2021-09-24 11:00:00,41.56,41.67,41.55,41.63,26100.0,41.56,41.67,41.55,41.63,26100.0
2021-09-24 11:05:00,41.64,41.68,41.64,41.67,27000.0,41.64,41.68,41.64,41.67,27000.0
2021-09-24 11:10:00,41.68,41.7,41.68,41.7,21000.0,41.68,41.7,41.68,41.7,21000.0
2021-09-24 11:15:00,41.7,41.7,41.66,41.66,64605.0,41.7,41.7,41.66,41.66,64605.0
2021-09-24 11:20:00,41.67,41.68,41.63,41.63,25005.0,41.67,41.68,41.63,41.63,25005.0
2021-09-24 11:25:00,41.65,41.67,41.65,41.67,6825.0,41.65,41.67,41.65,41.67,6825.0
2021-09-24 11:30:00,41.65,41.65,41.59,41.6,12000.0,41.65,41.65,41.59,41.6,12000.0
2021-09-24 11:35:00,41.58,41.63,41.58,41.59,10500.0,41.58,41.63,41.58,41.59,10500.0
2021-09-24 11:40:00,41.61,41.62,41.61,41.61,4560.0,41.61,41.62,41.61,41.61,4560.0
2021-09-24 11:45:00,41.61,41.65,41.6,41.64,39000.0,41.61,41.65,41.6,41.64,39000.0
2021-09-24 11:50:00,41.66,41.69,41.64,41.69,155400.0,41.66,41.69,41.64,41.69,155400.0
2021-09-24 11:55:00,41.7,41.7,41.66,41.66,7500.0,41.7,41.7,41.66,41.66,7500.0
2021-09-24 12:00:00,41.66,41.66,41.62,41.62,8295.0,41.66,41.66,41.62,41.62,8295.0
2021-09-24 12:05:00,41.6,41.62,41.6,41.61,15030.0,41.6,41.62,41.6,41.61,15030.0
2021-09-24 12:10:00,41.61,41.61,41.61,41.61,0.0,41.61,41.61,41.61,41.61,0.0
2021-09-24 12:15:00,41.66,41.67,41.64,41.65,67185.0,41.66,41.67,41.64,41.65,67185.0
2021-09-24 12:20:00,41.64,41.68,41.61,41.67,136110.0,41.64,41.68,41.61,41.67,136110.0
2021-09-24 12:25:00,41.67,41.68,41.64,41.67,24000.0,41.67,41.68,41.64,41.67,24000.0
2021-09-24 12:30:00,41.67,41.67,41.64,41.66,7500.0,41.67,41.67,41.64,41.66,7500.0
2021-09-24 12:35:00,41.65,41.68,41.65,41.66,14115.0,41.65,41.68,41.65,41.66,14115.0
2021-09-24 12:40:00,41.66,41.67,41.65,41.65,12000.0,41.66,41.67,41.65,41.65,12000.0
2021-09-24 12:45:00,41.66,41.66,41.66,41.66,6675.0,41.66,41.66,41.66,41.66,6675.0
2021-09-24 12:50:00,41.66,41.66,41.66,41.66,1500.0,41.66,41.66,41.66,41.66,1500.0
2021-09-24 12:55:00,41.66,41.67,41.65,41.67,16500.0,41.66,41.67,41.65,41.67,16500.0
2021-09-24 13:00:00,41.67,41.67,41.67,41.67,3000.0,41.67,41.67,41.67,41.67,3000.0
2021-09-24 13:05:00,41.66,41.66,41.65,41.66,6000.0,41.66,41.66,41.65,41.66,6000.0
2021-09-24 13:10:00,41.66,41.66,41.66,41.66,3000.0,41.66,41.66,41.66,41.66,3000.0
2021-09-24 13:15:00,41.67,41.68,41.64,41.68,28500.0,41.67,41.68,41.64,41.68,28500.0
2021-09-24 13:20:00,41.68,41.68,41.66,41.66,16500.0,41.68,41.68,41.66,41.66,16500.0
2021-09-24 13:25:00,41.66,41.66,41.64,41.65,9000.0,41.66,41.66,41.64,41.65,9000.0
2021-09-24 13:30:00,41.66,41.66,41.64,41.64,13500.0,41.66,41.66,41.64,41.64,13500.0
2021-09-24 13:35:00,41.64,41.64,41.63,41.63,4500.0,41.64,41.64,41.63,41.63,4500.0
2021-09-24 13:40:00,41.65,41.67,41.65,41.67,13500.0,41.65,41.67,41.65,41.67,13500.0
2021-09-24 13:45:00,41.68,41.69,41.66,41.67,25635.0,41.68,41.69,41.66,41.67,25635.0
2021-09-24 13:50:00,41.67,41.68,41.67,41.68,15000.0,41.67,41.68,41.67,41.68,15000.0
2021-09-24 13:55:00,41.65,41.67,41.65,41.67,3855.0,41.65,41.67,41.65,41.67,3855.0
2021-09-24 14:00:00,41.64,41.67,41.64,41.66,21915.0,41.64,41.67,41.64,41.66,21915.0
2021-09-24 14:05:00,41.66,41.67,41.64,41.65,16500.0,41.66,41.67,41.64,41.65,16500.0
2021-09-24 14:10:00,41.66,41.69,41.65,41.68,19500.0,41.66,41.69,41.65,41.68,19500.0
2021-09-24 14:15:00,41.68,41.69,41.68,41.69,12000.0,41.68,41.69,41.68,41.69,12000.0
2021-09-24 14:20:00,41.68,41.69,41.68,41.69,19500.0,41.68,41.69,41.68,41.69,19500.0
2021-09-24 14:25:00,41.68,41.68,41.67,41.67,7500.0,41.68,41.68,41.67,41.67,7500.0
2021-09-24 14:30:00,41.69,41.69,41.67,41.67,9000.0,41.69,41.69,41.67,41.67,9000.0
2021-09-24 14:35:00,41.67,41.67,41.67,41.67,6000.0,41.67,41.67,41.67,41.67,6000.0
2021-09-24 14:40:00,41.67,41.67,41.65,41.66,11010.0,41.67,41.67,41.65,41.66,11010.0
2021-09-24 14:45:00,41.66,41.68,41.65,41.68,12090.0,41.66,41.68,41.65,41.68,12090.0
2021-09-24 14:50:00,41.66,41.69,41.66,41.69,15000.0,41.66,41.69,41.66,41.69,15000.0
2021-09-24 14:55:00,41.69,41.71,41.69,41.7,27000.0,41.69,41.71,41.69,41.7,27000.0
2021-09-24 15:00:00,41.7,41.72,41.67,41.67,30000.0,41.7,41.72,41.67,41.67,30000.0
2021-09-24 15:05:00,41.67,41.69,41.66,41.69,15000.0,41.67,41.69,41.66,41.69,15000.0
2021-09-24 15:10:00,41.68,41.69,41.68,41.68,9000.0,41.68,41.69,41.68,41.68,9000.0
2021-09-24 15:15:00,41.69,41.71,41.67,41.7,27000.0,41.69,41.71,41.67,41.7,27000.0
2021-09-24 15:20:00,41.7,41.73,41.7,41.73,43725.0,41.7,41.73,41.7,41.73,43725.0
2021-09-24 15:25:00,41.74,41.75,41.73,41.74,13500.0,41.74,41.75,41.73,41.74,13500.0
2021-09-24 15:30:00,41.74,41.75,41.73,41.75,63285.0,41.74,41.75,41.73,41.75,63285.0
2021-09-24 15:35:00,41.76,41.79,41.73,41.75,48000.0,41.76,41.79,41.73,41.75,48000.0
2021-09-24 15:40:00,41.77,41.77,41.72,41.74,38565.0,41.77,41.77,41.72,41.74,38565.0
2021-09-24 15:45:00,41.76,41.78,41.75,41.76,54675.0,41.76,41.78,41.75,41.76,54675.0
2021-09-24 15:50:00,41.76,41.81,41.74,41.75,157260.0,41.76,41.81,41.74,41.75,157260.0
2021-09-24 15:55:00,41.75,41.75,41.68,41.68,176610.0,41.75,41.75,41.68,41.68,176610.0
2021-09-27 09:30:00,41.6,41.61,41.28,41.5,115485.0,41.6,41.61,41.28,41.5,115485.0
2021-09-27 09:35:00,41.54,41.58,41.49,41.54,16500.0,41.54,41.58,41.49,41.54,16500.0
2021-09-27 09:40:00,41.52,41.54,41.48,41.52,9795.0,41.52,41.54,41.48,41.52,9795.0
2021-09-27 09:45:00,41.62,41.62,41.57,41.58,14325.0,41.62,41.62,41.57,41.58,14325.0
2021-09-27 09:50:00,41.53,41.61,41.53,41.61,34725.0,41.53,41.61,41.53,41.61,34725.0
2021-09-27 09:55:00,41.62,41.63,41.56,41.6,19500.0,41.62,41.63,41.56,41.6,19500.0
2021-09-27 10:00:00,41.6,41.6,41.51,41.51,30120.0,41.6,41.6,41.51,41.51,30120.0
2021-09-27 10:05:00,41.47,41.49,41.46,41.46,15000.0,41.47,41.49,41.46,41.46,15000.0
2021-09-27 10:10:00,41.49,41.52,41.49,41.52,9000.0,41.49,41.52,41.49,41.52,9000.0
2021-09-27 10:15:00,41.46,41.46,41.35,41.36,13500.0,41.46,41.46,41.35,41.36,13500.0
2021-09-27 10:20:00,41.36,41.37,41.26,41.27,208095.0,41.36,41.37,41.26,41.27,208095.0
2021-09-27 10:25:00,41.27,41.29,41.24,41.24,4500.0,41.27,41.29,41.24,41.24,4500.0
2021-09-27 10:30:00,41.27,41.31,41.27,41.31,4500.0,41.27,41.31,41.27,41.31,4500.0
2021-09-27 10:35:00,41.3,41.31,41.29,41.31,12165.0,41.3,41.31,41.29,41.31,12165.0
2021-09-27 10:40:00,41.32,41.35,41.28,41.28,21000.0,41.32,41.35,41.28,41.28,21000.0
2021-09-27 10:45:00,41.27,41.27,41.23,41.25,15375.0,41.27,41.27,41.23,41.25,15375.0
2021-09-27 10:50:00,41.23,41.23,41.19,41.19,21000.0,41.23,41.23,41.19,41.19,21000.0
2021-09-27 10:55:00,41.17,41.19,41.17,41.18,9000.0,41.17,41.19,41.17,41.18,9000.0
2021-09-27 11:00:00,41.2,41.32,41.2,41.32,16500.0,41.2,41.32,41.2,41.32,16500.0
2021-09-27 11:05:00,41.32,41.34,41.32,41.33,15150.0,41.32,41.34,41.32,41.33,15150.0
2021-09-27 11:10:00,41.32,41.35,41.31,41.34,19500.0,41.32,41.35,41.31,41.34,19500.0
2021-09-27 11:15:00,41.34,41.34,41.34,41.34,1500.0,41.34,41.34,41.34,41.34,1500.0
2021-09-27 11:20:00,41.35,41.35,41.33,41.33,16500.0,41.35,41.35,41.33,41.33,16500.0
2021-09-27 11:25:00,41.29,41.32,41.27,41.3,13500.0,41.29,41.32,41.27,41.3,13500.0
2021-09-27 11:30:00,41.3,41.31,41.28,41.31,6000.0,41.3,41.31,41.28,41.31,6000.0
2021-09-27 11:35:00,41.31,41.35,41.29,41.32,10500.0,41.31,41.35,41.29,41.32,10500.0
2021-09-27 11:40:00,41.31,41.31,41.24,41.24,4500.0,41.31,41.31,41.24,41.24,4500.0
2021-09-27 11:45:00,41.23,41.23,41.21,41.23,6000.0,41.23,41.23,41.21,41.23,6000.0
2021-09-27 11:50:00,41.2,41.2,41.16,41.17,6000.0,41.2,41.2,41.16,41.17,6000.0
2021-09-27 11:55:00,41.17,41.18,41.13,41.16,47790.0,41.17,41.18,41.13,41.16,47790.0
2021-09-27 12:00:00,41.16,41.19,41.16,41.19,7500.0,41.16,41.19,41.16,41.19,7500.0
2021-09-27 12:05:00,41.19,41.19,41.19,41.19,0.0,41.19,41.19,41.19,41.19,0.0
2021-09-27 12:10:00,41.24,41.24,41.23,41.24,7500.0,41.24,41.24,41.23,41.24,7500.0
2021-09-27 12:15:00,41.27,41.27,41.26,41.27,12000.0,41.27,41.27,41.26,41.27,12000.0
2021-09-27 12:20:00,41.27,41.27,41.27,41.27,4350.0,41.27,41.27,41.27,41.27,4350.0
2021-09-27 12:25:00,41.28,41.3,41.28,41.3,3000.0,41.28,41.3,41.28,41.3,3000.0
2021-09-27 12:30:00,41.26,41.27,41.25,41.25,27150.0,41.26,41.27,41.25,41.25,27150.0
2021-09-27 12:35:00,41.25,41.26,41.22,41.22,15000.0,41.25,41.26,41.22,41.22,15000.0
2021-09-27 12:40:00,41.23,41.24,41.23,41.24,7500.0,41.23,41.24,41.23,41.24,7500.0
2021-09-27 12:45:00,41.22,41.22,41.16,41.17,10500.0,41.22,41.22,41.16,41.17,10500.0
2021-09-27 12:50:00,41.16,41.16,41.14,41.14,3000.0,41.16,41.16,41.14,41.14,3000.0
2021-09-27 12:55:00,41.12,41.18,41.12,41.18,21000.0,41.12,41.18,41.12,41.18,21000.0
2021-09-27 13:00:00,41.2,41.24,41.2,41.23,9000.0,41.2,41.24,41.2,41.23,9000.0
2021-09-27 13:05:00,41.25,41.29,41.25,41.27,21000.0,41.25,41.29,41.25,41.27,21000.0
2021-09-27 13:10:00,41.28,41.31,41.28,41.29,7500.0,41.28,41.31,41.28,41.29,7500.0
2021-09-27 13:15:00,41.3,41.34,41.3,41.33,12000.0,41.3,41.34,41.3,41.33,12000.0
2021-09-27 13:20:00,41.33,41.34,41.3,41.32,15000.0,41.33,41.34,41.3,41.32,15000.0
2021-09-27 13:25:00,41.33,41.33,41.32,41.32,18000.0,41.33,41.33,41.32,41.32,18000.0
2021-09-27 13:30:00,41.33,41.34,41.31,41.32,25500.0,41.33,41.34,41.31,41.32,25500.0
2021-09-27 13:35:00,41.33,41.34,41.32,41.34,15000.0,41.33,41.34,41.32,41.34,15000.0
2021-09-27 13:40:00,41.35,41.36,41.35,41.36,10500.0,41.35,41.36,41.35,41.36,10500.0
2021-09-27 13:45:00,41.35,41.39,41.35,41.39,10500.0,41.35,41.39,41.35,41.39,10500.0
2021-09-27 13:50:00,41.38,41.4,41.38,41.4,18000.0,41.38,41.4,41.38,41.4,18000.0
2021-09-27 13:55:00,41.42,41.44,41.42,41.44,11145.0,41.42,41.44,41.42,41.44,11145.0
2021-09-27 14:00:00,41.43,41.46,41.43,41.46,18000.0,41.43,41.46,41.43,41.46,18000.0
2021-09-27 14:05:00,41.46,41.46,41.44,41.46,10500.0,41.46,41.46,41.44,41.46,10500.0
2021-09-27 14:10:00,41.44,41.45,41.41,41.42,144090.0,41.44,41.45,41.41,41.42,144090.0
2021-09-27 14:15:00,41.43,41.47,41.41,41.47,36195.0,41.43,41.47,41.41,41.47,36195.0
2021-09-27 14:20:00,41.47,41.49,41.46,41.46,15525.0,41.47,41.49,41.46,41.46,15525.0
2021-09-27 14:25:00,41.46,41.49,41.46,41.48,18975.0,41.46,41.49,41.46,41.48,18975.0
2021-09-27 14:30:00,41.48,41.49,41.46,41.48,14640.0,41.48,41.49,41.46,41.48,14640.0
2021-09-27 14:35:00,41.47,41.47,41.45,41.45,13500.0,41.47,41.47,41.45,41.45,13500.0
2021-09-27 14:40:00,41.45,41.46,41.44,41.46,13500.0,41.45,41.46,41.44,41.46,13500.0
2021-09-27 14:45:00,41.48,41.49,41.46,41.49,19500.0,41.48,41.49,41.46,41.49,19500.0
2021-09-27 14:50:00,41.49,41.52,41.49,41.52,7500.0,41.49,41.52,41.49,41.52,7500.0
2021-09-27 14:55:00,41.52,41.54,41.51,41.51,15285.0,41.52,41.54,41.51,41.51,15285.0
2021-09-27 15:00:00,41.5,41.52,41.49,41.51,97500.0,41.5,41.52,41.49,41.51,97500.0
2021-09-27 15:05:00,41.53,41.53,41.5,41.52,17250.0,41.53,41.53,41.5,41.52,17250.0
2021-09-27 15:10:00,41.51,41.54,41.51,41.54,22500.0,41.51,41.54,41.51,41.54,22500.0
2021-09-27 15:15:00,41.57,41.58,41.57,41.57,11010.0,41.57,41.58,41.57,41.57,11010.0
2021-09-27 15:20:00,41.56,41.56,41.45,41.45,53655.0,41.56,41.56,41.45,41.45,53655.0
2021-09-27 15:25:00,41.44,41.44,41.37,41.38,124935.0,41.44,41.44,41.37,41.38,124935.0
2021-09-27 15:30:00,41.37,41.42,41.33,41.4,37680.0,41.37,41.42,41.33,41.4,37680.0
2021-09-27 15:35:00,41.38,41.43,41.38,41.43,22470.0,41.38,41.43,41.38,41.43,22470.0
2021-09-27 15:40:00,41.44,41.56,41.44,41.55,121125.0,41.44,41.56,41.44,41.55,121125.0
2021-09-27 15:45:00,41.54,41.56,41.51,41.54,51000.0,41.54,41.56,41.51,41.54,51000.0
2021-09-27 15:50:00,41.56,41.57,41.5,41.51,93975.0,41.56,41.57,41.5,41.51,93975.0
2021-09-27 15:55:00,41.49,41.58,41.47,41.58,306105.0,41.49,41.58,41.47,41.58,306105.0
2021-09-28 09:30:00,41.54,41.6,41.37,41.57,81120.0,41.54,41.6,41.37,41.57,81120.0
2021-09-28 09:35:00,41.61,41.61,41.47,41.49,22500.0,41.61,41.61,41.47,41.49,22500.0
2021-09-28 09:40:00,41.4,41.54,41.4,41.54,12000.0,41.4,41.54,41.4,41.54,12000.0
2021-09-28 09:45:00,41.51,41.54,41.48,41.48,13500.0,41.51,41.54,41.48,41.48,13500.0
2021-09-28 09:50:00,41.41,41.42,41.3,41.33,24000.0,41.41,41.42,41.3,41.33,24000.0
2021-09-28 09:55:00,41.35,41.35,41.1,41.13,47280.0,41.35,41.35,41.1,41.13,47280.0
2021-09-28 10:00:00,41.05,41.13,40.98,41.03,64905.0,41.05,41.13,40.98,41.03,64905.0
2021-09-28 10:05:00,41.04,41.06,41.03,41.06,7500.0,41.04,41.06,41.03,41.06,7500.0
2021-09-28 10:10:00,41.1,41.1,40.98,40.98,27255.0,41.1,41.1,40.98,40.98,27255.0
2021-09-28 10:15:00,40.94,40.94,40.89,40.89,7500.0,40.94,40.94,40.89,40.89,7500.0
2021-09-28 10:20:00,40.85,40.87,40.79,40.87,56445.0,40.85,40.87,40.79,40.87,56445.0
2021-09-28 10:25:00,40.87,40.87,40.87,40.87,0.0,40.87,40.87,40.87,40.87,0.0
2021-09-28 10:30:00,40.93,40.95,40.92,40.92,13500.0,40.93,40.95,40.92,40.92,13500.0
2021-09-28 10:35:00,41.01,41.05,40.96,41.05,70035.0,41.01,41.05,40.96,41.05,70035.0
2021-09-28 10:40:00,41.02,41.06,41.02,41.02,28290.0,41.02,41.06,41.02,41.02,28290.0
2021-09-28 10:45:00,41.04,41.04,40.99,40.99,28770.0,41.04,41.04,40.99,40.99,28770.0
2021-09-28 10:50:00,41.07,41.07,41.06,41.06,4500.0,41.07,41.07,41.06,41.06,4500.0
2021-09-28 10:55:00,41.05,41.09,41.04,41.09,39375.0,41.05,41.09,41.04,41.09,39375.0
2021-09-28 11:00:00,41.06,41.06,40.98,40.98,16485.0,41.06,41.06,40.98,40.98,16485.0
2021-09-28 11:05:00,40.94,40.94,40.87,40.88,49170.0,40.94,40.94,40.87,40.88,49170.0
2021-09-28 11:10:00,40.87,40.91,40.84,40.88,60000.0,40.87,40.91,40.84,40.88,60000.0
2021-09-28 11:15:00,40.9,40.9,40.82,40.82,18285.0,40.9,40.9,40.82,40.82,18285.0
2021-09-28 11:20:00,40.82,40.88,40.82,40.86,30000.0,40.82,40.88,40.82,40.86,30000.0
2021-09-28 11:25:00,40.85,40.91,40.84,40.85,33945.0,40.85,40.91,40.84,40.85,33945.0
2021-09-28 11:30:00,40.84,40.87,40.75,40.87,45255.0,40.84,40.87,40.75,40.87,45255.0
2021-09-28 11:35:00,40.87,40.89,40.84,40.86,16770.0,40.87,40.89,40.84,40.86,16770.0
2021-09-28 11:40:00,40.86,40.87,40.82,40.87,24165.0,40.86,40.87,40.82,40.87,24165.0
2021-09-28 11:45:00,40.9,40.9,40.83,40.88,27000.0,40.9,40.9,40.83,40.88,27000.0
2021-09-28 11:50:00,40.88,40.89,40.85,40.89,34500.0,40.88,40.89,40.85,40.89,34500.0
2021-09-28 11:55:00,40.86,40.88,40.85,40.87,30000.0,40.86,40.88,40.85,40.87,30000.0
2021-09-28 12:00:00,40.87,40.87,40.79,40.79,19500.0,40.87,40.87,40.79,40.79,19500.0
2021-09-28 12:05:00,40.77,40.8,40.75,40.8,22500.0,40.77,40.8,40.75,40.8,22500.0
2021-09-28 12:10:00,40.83,40.95,40.83,40.91,9000.0,40.83,40.95,40.83,40.91,9000.0
2021-09-28 12:15:00,40.9,40.96,40.9,40.93,10500.0,40.9,40.96,40.9,40.93,10500.0
2021-09-28 12:20:00,40.89,40.9,40.87,40.88,33600.0,40.89,40.9,40.87,40.88,33600.0
2021-09-28 12:25:00,40.88,40.89,40.86,40.88,12000.0,40.88,40.89,40.86,40.88,12000.0
2021-09-28 12:30:00,40.87,40.87,40.81,40.82,19500.0,40.87,40.87,40.81,40.82,19500.0
2021-09-28 12:35:00,40.82,40.82,40.78,40.78,13500.0,40.82,40.82,40.78,40.78,13500.0
2021-09-28 12:40:00,40.78,40.79,40.73,40.73,34575.0,40.78,40.79,40.73,40.73,34575.0
2021-09-28 12:45:00,40.73,40.74,40.68,40.69,16500.0,40.73,40.74,40.68,40.69,16500.0
2021-09-28 12:50:00,40.7,40.74,40.69,40.74,25500.0,40.7,40.74,40.69,40.74,25500.0
2021-09-28 12:55:00,40.73,40.73,40.72,40.73,6000.0,40.73,40.73,40.72,40.73,6000.0
2021-09-28 13:00:00,40.73,40.75,40.72,40.74,15000.0,40.73,40.75,40.72,40.74,15000.0
2021-09-28 13:05:00,40.73,40.77,40.73,40.74,45705.0,40.73,40.77,40.73,40.74,45705.0
2021-09-28 13:10:00,40.74,40.74,40.7,40.72,14010.0,40.74,40.74,40.7,40.72,14010.0
2021-09-28 13:15:00,40.72,40.74,40.7,40.73,22590.0,40.72,40.74,40.7,40.73,22590.0
2021-09-28 13:20:00,40.75,40.8,40.75,40.8,13500.0,40.75,40.8,40.75,40.8,13500.0
2021-09-28 13:25:00,40.8,40.82,40.79,40.8,45000.0,40.8,40.82,40.79,40.8,45000.0
2021-09-28 13:30:00,40.79,40.81,40.79,40.8,24555.0,40.79,40.81,40.79,40.8,24555.0
2021-09-28 13:35:00,40.8,40.86,40.78,40.83,17250.0,40.8,40.86,40.78,40.83,17250.0
2021-09-28 13:40:00,40.87,40.88,40.84,40.85,36600.0,40.87,40.88,40.84,40.85,36600.0
2021-09-28 13:45:00,40.84,40.85,40.81,40.84,13500.0,40.84,40.85,40.81,40.84,13500.0
2021-09-28 13:50:00,40.85,40.88,40.84,40.87,33750.0,40.85,40.88,40.84,40.87,33750.0
2021-09-28 13:55:00,40.86,40.87,40.78,40.78,44505.0,40.86,40.87,40.78,40.78,44505.0
2021-09-28 14:00:00,40.79,40.8,40.75,40.76,25500.0,40.79,40.8,40.75,40.76,25500.0
2021-09-28 14:05:00,40.76,40.77,40.75,40.75,21000.0,40.76,40.77,40.75,40.75,21000.0
2021-09-28 14:10:00,40.73,40.74,40.71,40.71,19590.0,40.73,40.74,40.71,40.71,19590.0
2021-09-28 14:15:00,40.73,40.8,40.73,40.78,63330.0,40.73,40.8,40.73,40.78,63330.0
2021-09-28 14:20:00,40.79,40.87,40.79,40.87,15510.0,40.79,40.87,40.79,40.87,15510.0
2021-09-28 14:25:00,40.93,40.94,40.9,40.91,34605.0,40.93,40.94,40.9,40.91,34605.0
2021-09-28 14:30:00,40.89,40.95,40.88,40.89,46380.0,40.89,40.95,40.88,40.89,46380.0
2021-09-28 14:35:00,40.9,40.92,40.86,40.91,22500.0,40.9,40.92,40.86,40.91,22500.0
2021-09-28 14:40:00,40.93,40.99,40.93,40.99,12000.0,40.93,40.99,40.93,40.99,12000.0
2021-09-28 14:45:00,41.05,41.06,41.03,41.05,15000.0,41.05,41.06,41.03,41.05,15000.0
2021-09-28 14:50:00,41.07,41.07,41.02,41.02,12135.0,41.07,41.07,41.02,41.02,12135.0
2021-09-28 14:55:00,41.02,41.06,41.02,41.02,24000.0,41.02,41.06,41.02,41.02,24000.0
2021-09-28 15:00:00,41.02,41.03,41.0,41.02,21165.0,41.02,41.03,41.0,41.02,21165.0
2021-09-28 15:05:00,41.02,41.02,40.98,40.99,52500.0,41.02,41.02,40.98,40.99,52500.0
2021-09-28 15:10:00,40.97,40.99,40.96,40.97,27750.0,40.97,40.99,40.96,40.97,27750.0
2021-09-28 15:15:00,40.98,41.01,40.98,40.99,21015.0,40.98,41.01,40.98,40.99,21015.0
2021-09-28 15:20:00,40.98,40.99,40.93,40.93,55350.0,40.98,40.99,40.93,40.93,55350.0
2021-09-28 15:25:00,40.93,40.94,40.9,40.91,45120.0,40.93,40.94,40.9,40.91,45120.0
2021-09-28 15:30:00,40.87,40.92,40.83,40.84,128325.0,40.87,40.92,40.83,40.84,128325.0
2021-09-28 15:35:00,40.84,40.92,40.83,40.83,57000.0,40.84,40.92,40.83,40.83,57000.0
2021-09-28 15:40:00,40.85,40.92,40.85,40.88,54000.0,40.85,40.92,40.85,40.88,54000.0
2021-09-28 15:45:00,40.9,40.91,40.76,40.76,112620.0,40.9,40.91,40.76,40.76,112620.0
2021-09-28 15:50:00,40.76,40.82,40.66,40.79,281610.0,40.76,40.82,40.66,40.79,281610.0
2021-09-28 15:55:00,40.82,40.94,40.82,40.89,307800.0,40.82,40.94,40.82,40.89,307800.0
2021-09-29 09:30:00,40.98,41.19,40.92,41.11,52845.0,40.98,41.19,40.92,41.11,52845.0
2021-09-29 09:35:00,41.12,41.17,41.1,41.16,46425.0,41.12,41.17,41.1,41.16,46425.0
2021-09-29 09:40:00,41.18,41.18,41.07,41.11,18000.0,41.18,41.18,41.07,41.11,18000.0
2021-09-29 09:45:00,41.07,41.11,41.04,41.11,12000.0,41.07,41.11,41.04,41.11,12000.0
2021-09-29 09:50:00,41.23,41.29,41.23,41.29,10500.0,41.23,41.29,41.23,41.29,10500.0
2021-09-29 09:55:00,41.44,41.48,41.42,41.46,15000.0,41.44,41.48,41.42,41.46,15000.0
2021-09-29 10:00:00,41.48,41.57,41.48,41.51,18000.0,41.48,41.57,41.48,41.51,18000.0
2021-09-29 10:05:00,41.49,41.55,41.49,41.49,20850.0,41.49,41.55,41.49,41.49,20850.0
2021-09-29 10:10:00,41.54,41.56,41.48,41.56,16500.0,41.54,41.56,41.48,41.56,16500.0
2021-09-29 10:15:00,41.55,41.55,41.51,41.52,13710.0,41.55,41.55,41.51,41.52,13710.0
2021-09-29 10:20:00,41.57,41.7,41.57,41.67,22500.0,41.57,41.7,41.57,41.67,22500.0
2021-09-29 10:25:00,41.7,41.7,41.68,41.68,26265.0,41.7,41.7,41.68,41.68,26265.0
2021-09-29 10:30:00,41.71,41.72,41.66,41.68,41580.0,41.71,41.72,41.66,41.68,41580.0
2021-09-29 10:35:00,41.66,41.68,41.6,41.62,27000.0,41.66,41.68,41.6,41.62,27000.0
2021-09-29 10:40:00,41.63,41.65,41.61,41.65,5445.0,41.63,41.65,41.61,41.65,5445.0
2021-09-29 10:45:00,41.66,41.68,41.63,41.68,9000.0,41.66,41.68,41.63,41.68,9000.0
2021-09-29 10:50:00,41.72,41.72,41.58,41.61,34695.0,41.72,41.72,41.58,41.61,34695.0
2021-09-29 10:55:00,41.61,41.69,41.61,41.68,21600.0,41.61,41.69,41.61,41.68,21600.0
2021-09-29 11:00:00,41.69,41.74,41.69,41.72,28695.0,41.69,41.74,41.69,41.72,28695.0
2021-09-29 11:05:00,41.74,41.78,41.74,41.78,18330.0,41.74,41.78,41.74,41.78,18330.0
2021-09-29 11:10:00,41.78,41.79,41.76,41.76,12000.0,41.78,41.79,41.76,41.76,12000.0
2021-09-29 11:15:00,41.75,41.8,41.75,41.8,12000.0,41.75,41.8,41.75,41.8,12000.0
2021-09-29 11:20:00,41.82,41.82,41.74,41.78,17130.0,41.82,41.82,41.74,41.78,17130.0
2021-09-29 11:25:00,41.75,41.79,41.75,41.79,13500.0,41.75,41.79,41.75,41.79,13500.0
2021-09-29 11:30:00,41.84,41.88,41.83,41.86,19500.0,41.84,41.88,41.83,41.86,19500.0
2021-09-29 11:35:00,41.86,41.88,41.82,41.84,27000.0,41.86,41.88,41.82,41.84,27000.0
2021-09-29 11:40:00,41.84,41.85,41.82,41.83,13500.0,41.84,41.85,41.82,41.83,13500.0
2021-09-29 11:45:00,41.8,41.84,41.8,41.84,16485.0,41.8,41.84,41.8,41.84,16485.0
2021-09-29 11:50:00,41.82,41.89,41.82,41.89,33000.0,41.82,41.89,41.82,41.89,33000.0
2021-09-29 11:55:00,41.86,41.88,41.85,41.88,9000.0,41.86,41.88,41.85,41.88,9000.0
2021-09-29 12:00:00,41.9,41.9,41.87,41.89,7500.0,41.9,41.9,41.87,41.89,7500.0
2021-09-29 12:05:00,41.89,41.89,41.84,41.85,6000.0,41.89,41.89,41.84,41.85,6000.0
2021-09-29 12:10:00,41.83,41.83,41.73,41.73,13500.0,41.83,41.83,41.73,41.73,13500.0
2021-09-29 12:15:00,41.72,41.75,41.7,41.74,145665.0,41.72,41.75,41.7,41.74,145665.0
2021-09-29 12:20:00,41.74,41.74,41.68,41.68,4500.0,41.74,41.74,41.68,41.68,4500.0
2021-09-29 12:25:00,41.64,41.66,41.62,41.66,16500.0,41.64,41.66,41.62,41.66,16500.0
2021-09-29 12:30:00,41.63,41.7,41.63,41.7,21000.0,41.63,41.7,41.63,41.7,21000.0
2021-09-29 12:35:00,41.68,41.71,41.67,41.68,13500.0,41.68,41.71,41.67,41.68,13500.0
2021-09-29 12:40:00,41.65,41.66,41.61,41.62,16575.0,41.65,41.66,41.61,41.62,16575.0
2021-09-29 12:45:00,41.66,41.66,41.66,41.66,3000.0,41.66,41.66,41.66,41.66,3000.0
2021-09-29 12:50:00,41.67,41.7,41.67,41.68,18000.0,41.67,41.7,41.67,41.68,18000.0
2021-09-29 12:55:00,41.69,41.7,41.68,41.69,12000.0,41.69,41.7,41.68,41.69,12000.0
2021-09-29 13:00:00,41.67,41.7,41.67,41.69,13980.0,41.67,41.7,41.67,41.69,13980.0
2021-09-29 13:05:00,41.69,41.71,41.66,41.69,24000.0,41.69,41.71,41.66,41.69,24000.0
2021-09-29 13:10:00,41.7,41.73,41.7,41.71,10500.0,41.7,41.73,41.7,41.71,10500.0
2021-09-29 13:15:00,41.71,41.72,41.7,41.7,4500.0,41.71,41.72,41.7,41.7,4500.0
2021-09-29 13:20:00,41.7,41.71,41.69,41.7,15000.0,41.7,41.71,41.69,41.7,15000.0
2021-09-29 13:25:00,41.7,41.7,41.67,41.67,4500.0,41.7,41.7,41.67,41.67,4500.0
2021-09-29 13:30:00,41.64,41.65,41.56,41.6,46590.0,41.64,41.65,41.56,41.6,46590.0
2021-09-29 13:35:00,41.59,41.6,41.59,41.6,10500.0,41.59,41.6,41.59,41.6,10500.0
2021-09-29 13:40:00,41.59,41.66,41.59,41.65,16500.0,41.59,41.66,41.59,41.65,16500.0
2021-09-29 13:45:00,41.66,41.66,41.62,41.62,9000.0,41.66,41.66,41.62,41.62,9000.0
2021-09-29 13:50:00,41.62,41.63,41.62,41.62,5160.0,41.62,41.63,41.62,41.62,5160.0
2021-09-29 13:55:00,41.62,41.62,41.6,41.61,12000.0,41.62,41.62,41.6,41.61,12000.0
2021-09-29 14:00:00,41.64,41.65,41.64,41.64,7500.0,41.64,41.65,41.64,41.64,7500.0
2021-09-29 14:05:00,41.7,41.7,41.7,41.7,1500.0,41.7,41.7,41.7,41.7,1500.0
2021-09-29 14:10:00,41.77,41.79,41.77,41.79,30000.0,41.77,41.79,41.77,41.79,30000.0
2021-09-29 14:15:00,41.78,41.78,41.75,41.76,13500.0,41.78,41.78,41.75,41.76,13500.0
2021-09-29 14:20:00,41.76,41.77,41.76,41.77,12000.0,41.76,41.77,41.76,41.77,12000.0
2021-09-29 14:25:00,41.78,41.8,41.78,41.79,15930.0,41.78,41.8,41.78,41.79,15930.0
2021-09-29 14:30:00,41.8,41.87,41.8,41.86,25500.0,41.8,41.87,41.8,41.86,25500.0
2021-09-29 14:35:00,41.82,41.9,41.82,41.9,19500.0,41.82,41.9,41.82,41.9,19500.0
2021-09-29 14:40:00,41.86,41.87,41.84,41.84,30000.0,41.86,41.87,41.84,41.84,30000.0
2021-09-29 14:45:00,41.84,41.84,41.76,41.76,52860.0,41.84,41.84,41.76,41.76,52860.0
2021-09-29 14:50:00,41.77,41.77,41.72,41.74,24165.0,41.77,41.77,41.72,41.74,24165.0
2021-09-29 14:55:00,41.72,41.74,41.72,41.74,20940.0,41.72,41.74,41.72,41.74,20940.0
2021-09-29 15:00:00,41.74,41.74,41.72,41.72,22500.0,41.74,41.74,41.72,41.72,22500.0
2021-09-29 15:05:00,41.74,41.74,41.7,41.74,99000.0,41.74,41.74,41.7,41.74,99000.0
2021-09-29 15:10:00,41.76,41.79,41.74,41.79,27630.0,41.76,41.79,41.74,41.79,27630.0
2021-09-29 15:15:00,41.76,41.78,41.75,41.78,13500.0,41.76,41.78,41.75,41.78,13500.0
2021-09-29 15:20:00,41.76,41.8,41.76,41.8,18000.0,41.76,41.8,41.76,41.8,18000.0
2021-09-29 15:25:00,41.78,41.8,41.78,41.78,19500.0,41.78,41.8,41.78,41.78,19500.0
2021-09-29 15:30:00,41.77,41.79,41.76,41.77,42495.0,41.77,41.79,41.76,41.77,42495.0
2021-09-29 15:35:00,41.79,41.83,41.79,41.81,29805.0,41.79,41.83,41.79,41.81,29805.0
2021-09-29 15:40:00,41.78,41.78,41.74,41.75,28500.0,41.78,41.78,41.74,41.75,28500.0
2021-09-29 15:45:00,41.72,41.75,41.67,41.69,63240.0,41.72,41.75,41.67,41.69,63240.0
2021-09-29 15:50:00,41.68,41.68,41.64,41.64,17415.0,41.68,41.68,41.64,41.64,17415.0
2021-09-29 15:55:00,41.63,41.75,41.63,41.75,335610.0,41.63,41.75,41.63,41.75,335610.0
2021-09-30 09:30:00,41.72,41.72,41.5,41.5,70485.0,41.72,41.72,41.5,41.5,70485.0
2021-09-30 09:35:00,41.46,41.55,41.25,41.25,79035.0,41.46,41.55,41.25,41.25,79035.0
2021-09-30 09:40:00,41.26,41.31,41.18,41.18,13500.0,41.26,41.31,41.18,41.18,13500.0
2021-09-30 09:45:00,41.2,41.29,41.2,41.29,374415.0,41.2,41.29,41.2,41.29,374415.0
2021-09-30 09:50:00,41.29,41.29,41.29,41.29,0.0,41.29,41.29,41.29,41.29,0.0
2021-09-30 09:55:00,41.37,41.39,41.32,41.35,60960.0,41.37,41.39,41.32,41.35,60960.0
2021-09-30 10:00:00,41.32,41.4,41.24,41.4,29400.0,41.32,41.4,41.24,41.4,29400.0
2021-09-30 10:05:00,41.4,41.4,41.38,41.39,21510.0,41.4,41.4,41.38,41.39,21510.0
2021-09-30 10:10:00,41.38,41.38,41.38,41.38,1500.0,41.38,41.38,41.38,41.38,1500.0
2021-09-30 10:15:00,41.29,41.43,41.29,41.38,15000.0,41.29,41.43,41.29,41.38,15000.0
2021-09-30 10:20:00,41.38,41.38,41.38,41.38,0.0,41.38,41.38,41.38,41.38,0.0
2021-09-30 10:25:00,41.3,41.35,41.3,41.35,9000.0,41.3,41.35,41.3,41.35,9000.0
2021-09-30 10:30:00,41.34,41.34,41.28,41.29,9000.0,41.34,41.34,41.28,41.29,9000.0
2021-09-30 10:35:00,41.3,41.31,41.27,41.3,56550.0,41.3,41.31,41.27,41.3,56550.0
2021-09-30 10:40:00,41.26,41.26,41.22,41.23,6000.0,41.26,41.26,41.22,41.23,6000.0
2021-09-30 10:45:00,41.2,41.24,41.2,41.23,27915.0,41.2,41.24,41.2,41.23,27915.0
2021-09-30 10:50:00,41.19,41.25,41.19,41.25,32850.0,41.19,41.25,41.19,41.25,32850.0
2021-09-30 10:55:00,41.23,41.24,41.21,41.24,19410.0,41.23,41.24,41.21,41.24,19410.0
2021-09-30 11:00:00,41.25,41.25,41.21,41.24,14640.0,41.25,41.25,41.21,41.24,14640.0
2021-09-30 11:05:00,41.22,41.24,41.21,41.22,16185.0,41.22,41.24,41.21,41.22,16185.0
2021-09-30 11:10:00,41.26,41.26,41.23,41.23,13500.0,41.26,41.26,41.23,41.23,13500.0
2021-09-30 11:15:00,41.24,41.24,41.21,41.22,21075.0,41.24,41.24,41.21,41.22,21075.0
2021-09-30 11:20:00,41.2,41.2,41.12,41.12,17280.0,41.2,41.2,41.12,41.12,17280.0
2021-09-30 11:25:00,41.13,41.15,41.13,41.15,3495.0,41.13,41.15,41.13,41.15,3495.0
2021-09-30 11:30:00,41.16,41.16,41.12,41.13,37500.0,41.16,41.16,41.12,41.13,37500.0
2021-09-30 11:35:00,41.12,41.16,41.12,41.14,52065.0,41.12,41.16,41.12,41.14,52065.0
2021-09-30 11:40:00,41.11,41.12,41.04,41.07,16500.0,41.11,41.12,41.04,41.07,16500.0
2021-09-30 11:45:00,41.06,41.07,41.04,41.05,16500.0,41.06,41.07,41.04,41.05,16500.0
2021-09-30 11:50:00,41.04,41.15,41.04,41.15,9000.0,41.04,41.15,41.04,41.15,9000.0
2021-09-30 11:55:00,41.2,41.2,41.16,41.16,7500.0,41.2,41.2,41.16,41.16,7500.0
2021-09-30 12:00:00,41.15,41.15,41.08,41.1,10500.0,41.15,41.15,41.08,41.1,10500.0
2021-09-30 12:05:00,41.05,41.05,40.95,40.96,39135.0,41.05,41.05,40.95,40.96,39135.0
2021-09-30 12:10:00,40.97,40.99,40.9,40.9,36390.0,40.97,40.99,40.9,40.9,36390.0
2021-09-30 12:15:00,40.93,40.93,40.93,40.93,6000.0,40.93,40.93,40.93,40.93,6000.0
2021-09-30 12:20:00,41.01,41.04,40.96,40.96,40500.0,41.01,41.04,40.96,40.96,40500.0
2021-09-30 12:25:00,40.95,40.96,40.92,40.96,10500.0,40.95,40.96,40.92,40.96,10500.0
2021-09-30 12:30:00,40.92,40.98,40.92,40.98,22770.0,40.92,40.98,40.92,40.98,22770.0
2021-09-30 12:35:00,40.99,40.99,40.96,40.96,7500.0,40.99,40.99,40.96,40.96,7500.0
2021-09-30 12:40:00,40.99,40.99,40.97,40.97,9000.0,40.99,40.99,40.97,40.97,9000.0
2021-09-30 12:45:00,41.0,41.01,40.99,40.99,36000.0,41.0,41.01,40.99,40.99,36000.0
2021-09-30 12:50:00,40.98,40.98,40.94,40.96,13935.0,40.98,40.98,40.94,40.96,13935.0
2021-09-30 12:55:00,40.96,40.96,40.93,40.93,7500.0,40.96,40.96,40.93,40.93,7500.0
2021-09-30 13:00:00,40.94,41.01,40.93,40.99,19830.0,40.94,41.01,40.93,40.99,19830.0
2021-09-30 13:05:00,40.98,41.0,40.97,41.0,29565.0,40.98,41.0,40.97,41.0,29565.0
2021-09-30 13:10:00,41.0,41.02,40.98,41.02,18000.0,41.0,41.02,40.98,41.02,18000.0
2021-09-30 13:15:00,41.03,41.07,41.03,41.07,3000.0,41.03,41.07,41.03,41.07,3000.0
2021-09-30 13:20:00,41.04,41.04,41.01,41.01,9000.0,41.04,41.04,41.01,41.01,9000.0
2021-09-30 13:25:00,40.98,41.0,40.97,40.98,13500.0,40.98,41.0,40.97,40.98,13500.0
2021-09-30 13:30:00,40.96,40.97,40.95,40.95,13500.0,40.96,40.97,40.95,40.95,13500.0
2021-09-30 13:35:00,40.95,41.0,40.94,41.0,96840.0,40.95,41.0,40.94,41.0,96840.0
2021-09-30 13:40:00,41.02,41.02,40.94,40.94,27000.0,41.02,41.02,40.94,40.94,27000.0
2021-09-30 13:45:00,40.94,40.98,40.92,40.94,32655.0,40.94,40.98,40.92,40.94,32655.0
2021-09-30 13:50:00,40.98,41.0,40.98,41.0,10500.0,40.98,41.0,40.98,41.0,10500.0
2021-09-30 13:55:00,41.0,41.02,40.99,41.02,63480.0,41.0,41.02,40.99,41.02,63480.0
2021-09-30 14:00:00,41.01,41.02,41.01,41.01,17250.0,41.01,41.02,41.01,41.01,17250.0
2021-09-30 14:05:00,41.01,41.03,41.01,41.03,23955.0,41.01,41.03,41.01,41.03,23955.0
2021-09-30 14:10:00,41.07,41.07,41.05,41.07,9000.0,41.07,41.07,41.05,41.07,9000.0
2021-09-30 14:15:00,41.05,41.05,41.0,41.0,18000.0,41.05,41.05,41.0,41.0,18000.0
2021-09-30 14:20:00,41.02,41.02,41.01,41.01,11820.0,41.02,41.02,41.01,41.01,11820.0
2021-09-30 14:25:00,41.02,41.08,41.02,41.08,18600.0,41.02,41.08,41.02,41.08,18600.0
2021-09-30 14:30:00,41.09,41.18,41.09,41.18,6000.0,41.09,41.18,41.09,41.18,6000.0
2021-09-30 14:35:00,41.17,41.17,41.15,41.17,22500.0,41.17,41.17,41.15,41.17,22500.0
2021-09-30 14:40:00,41.17,41.19,41.13,41.13,69330.0,41.17,41.19,41.13,41.13,69330.0
2021-09-30 14:45:00,41.15,41.17,41.12,41.13,37500.0,41.15,41.17,41.12,41.13,37500.0
2021-09-30 14:50:00,41.14,41.14,41.11,41.11,9000.0,41.14,41.14,41.11,41.11,9000.0
2021-09-30 14:55:00,41.06,41.08,41.04,41.04,13500.0,41.06,41.08,41.04,41.04,13500.0
2021-09-30 15:00:00,41.02,41.08,41.02,41.06,16515.0,41.02,41.08,41.02,41.06,16515.0
2021-09-30 15:05:00,41.1,41.11,41.1,41.11,4500.0,41.1,41.11,41.1,41.11,4500.0
2021-09-30 15:10:00,41.12,41.17,41.12,41.14,9000.0,41.12,41.17,41.12,41.14,9000.0
2021-09-30 15:15:00,41.17,41.18,41.17,41.17,26055.0,41.17,41.18,41.17,41.17,26055.0
2021-09-30 15:20:00,41.14,41.15,41.13,41.13,15000.0,41.14,41.15,41.13,41.13,15000.0
2021-09-30 15:25:00,41.09,41.11,41.07,41.1,37545.0,41.09,41.11,41.07,41.1,37545.0
2021-09-30 15:30:00,41.09,41.09,41.06,41.08,110700.0,41.09,41.09,41.06,41.08,110700.0
2021-09-30 15:35:00,41.06,41.06,41.02,41.02,33195.0,41.06,41.06,41.02,41.02,33195.0
2021-09-30 15:40:00,41.03,41.05,41.0,41.02,79410.0,41.03,41.05,41.0,41.02,79410.0
2021-09-30 15:45:00,41.01,41.02,40.97,40.97,93570.0,41.01,41.02,40.97,40.97,93570.0
2021-09-30 15:50:00,40.96,40.96,40.56,40.73,343230.0,40.96,40.96,40.56,40.73,343230.0
2021-09-30 15:55:00,40.78,40.81,40.74,40.74,223290.0,40.78,40.81,40.74,40.74,223290.0
2021-10-01 09:30:00,40.85,40.98,40.85,40.89,61905.0,40.85,40.98,40.85,40.89,61905.0
2021-10-01 09:35:00,40.9,40.93,40.8,40.89,15360.0,40.9,40.93,40.8,40.89,15360.0
2021-10-01 09:40:00,40.92,40.92,40.81,40.83,7500.0,40.92,40.92,40.81,40.83,7500.0
2021-10-01 09:45:00,40.7,40.7,40.67,40.67,9000.0,40.7,40.7,40.67,40.67,9000.0
2021-10-01 09:50:00,40.65,40.66,40.63,40.65,12000.0,40.65,40.66,40.63,40.65,12000.0
2021-10-01 09:55:00,40.57,40.58,40.57,40.57,21225.0,40.57,40.58,40.57,40.57,21225.0
2021-10-01 10:00:00,40.51,40.51,40.27,40.27,30570.0,40.51,40.51,40.27,40.27,30570.0
2021-10-01 10:05:00,40.2,40.28,40.2,40.23,60000.0,40.2,40.28,40.2,40.23,60000.0
2021-10-01 10:10:00,40.22,40.25,40.22,40.24,22140.0,40.22,40.25,40.22,40.24,22140.0
2021-10-01 10:15:00,40.2,40.2,40.1,40.1,16500.0,40.2,40.2,40.1,40.1,16500.0
2021-10-01 10:20:00,40.08,40.12,40.05,40.08,13500.0,40.08,40.12,40.05,40.08,13500.0
2021-10-01 10:25:00,40.15,40.15,40.15,40.15,1500.0,40.15,40.15,40.15,40.15,1500.0
2021-10-01 10:30:00,40.18,40.18,40.14,40.15,35025.0,40.18,40.18,40.14,40.15,35025.0
2021-10-01 10:35:00,40.16,40.16,40.1,40.11,54240.0,40.16,40.16,40.1,40.11,54240.0
2021-10-01 10:40:00,40.07,40.13,40.07,40.08,27240.0,40.07,40.13,40.07,40.08,27240.0
2021-10-01 10:45:00,40.07,40.1,40.07,40.09,35835.0,40.07,40.1,40.07,40.09,35835.0
2021-10-01 10:50:00,40.07,40.07,40.03,40.03,93255.0,40.07,40.07,40.03,40.03,93255.0
2021-10-01 10:55:00,40.05,40.05,40.02,40.03,71640.0,40.05,40.05,40.02,40.03,71640.0
2021-10-01 11:00:00,40.0,40.15,39.99,40.14,83205.0,40.0,40.15,39.99,40.14,83205.0
2021-10-01 11:05:00,40.16,40.18,40.16,40.17,19545.0,40.16,40.18,40.16,40.17,19545.0
2021-10-01 11:10:00,40.16,40.24,40.14,40.21,16500.0,40.16,40.24,40.14,40.21,16500.0
2021-10-01 11:15:00,40.34,40.34,40.32,40.32,3000.0,40.34,40.34,40.32,40.32,3000.0
2021-10-01 11:20:00,40.32,40.32,40.28,40.28,22530.0,40.32,40.32,40.28,40.28,22530.0
2021-10-01 11:25:00,40.28,40.28,40.24,40.25,15000.0,40.28,40.28,40.24,40.25,15000.0
2021-10-01 11:30:00,40.26,40.3,40.24,40.29,37500.0,40.26,40.3,40.24,40.29,37500.0
2021-10-01 11:35:00,40.3,40.41,40.3,40.41,22125.0,40.3,40.41,40.3,40.41,22125.0
2021-10-01 11:40:00,40.43,40.48,40.41,40.47,35430.0,40.43,40.48,40.41,40.47,35430.0
2021-10-01 11:45:00,40.51,40.51,40.46,40.47,22500.0,40.51,40.51,40.46,40.47,22500.0
2021-10-01 11:50:00,40.42,40.42,40.4,40.42,10890.0,40.42,40.42,40.4,40.42,10890.0
2021-10-01 11:55:00,40.41,40.41,40.35,40.38,20925.0,40.41,40.41,40.35,40.38,20925.0
2021-10-01 12:00:00,40.4,40.4,40.33,40.34,28500.0,40.4,40.4,40.33,40.34,28500.0
2021-10-01 12:05:00,40.36,40.4,40.34,40.4,20100.0,40.36,40.4,40.34,40.4,20100.0
2021-10-01 12:10:00,40.41,40.41,40.38,40.4,12015.0,40.41,40.41,40.38,40.4,12015.0
2021-10-01 12:15:00,40.41,40.43,40.38,40.43,12000.0,40.41,40.43,40.38,40.43,12000.0
2021-10-01 12:20:00,40.48,40.48,40.47,40.48,15630.0,40.48,40.48,40.47,40.48,15630.0
2021-10-01 12:25:00,40.47,40.48,40.47,40.47,13500.0,40.47,40.48,40.47,40.47,13500.0
2021-10-01 12:30:00,40.48,40.49,40.46,40.47,9000.0,40.48,40.49,40.46,40.47,9000.0
2021-10-01 12:35:00,40.49,40.49,40.46,40.47,4500.0,40.49,40.49,40.46,40.47,4500.0
2021-10-01 12:40:00,40.45,40.47,40.45,40.47,4500.0,40.45,40.47,40.45,40.47,4500.0
2021-10-01 12:45:00,40.48,40.49,40.48,40.49,3600.0,40.48,40.49,40.48,40.49,3600.0
2021-10-01 12:50:00,40.46,40.47,40.42,40.43,57480.0,40.46,40.47,40.42,40.43,57480.0
2021-10-01 12:55:00,40.4,40.4,40.38,40.39,7500.0,40.4,40.4,40.38,40.39,7500.0
2021-10-01 13:00:00,40.38,40.4,40.35,40.38,22500.0,40.38,40.4,40.35,40.38,22500.0
2021-10-01 13:05:00,40.38,40.43,40.38,40.42,46125.0,40.38,40.43,40.38,40.42,46125.0
2021-10-01 13:10:00,40.4,40.4,40.37,40.38,41775.0,40.4,40.4,40.37,40.38,41775.0
2021-10-01 13:15:00,40.4,40.41,40.4,40.41,21000.0,40.4,40.41,40.4,40.41,21000.0
2021-10-01 13:20:00,40.42,40.43,40.42,40.43,6000.0,40.42,40.43,40.42,40.43,6000.0
2021-10-01 13:25:00,40.45,40.47,40.44,40.45,12900.0,40.45,40.47,40.44,40.45,12900.0
2021-10-01 13:30:00,40.46,40.48,40.45,40.48,23685.0,40.46,40.48,40.45,40.48,23685.0
2021-10-01 13:35:00,40.48,40.51,40.48,40.51,23955.0,40.48,40.51,40.48,40.51,23955.0
2021-10-01 13:40:00,40.5,40.51,40.5,40.5,14625.0,40.5,40.51,40.5,40.5,14625.0
2021-10-01 13:45:00,40.51,40.53,40.51,40.53,12000.0,40.51,40.53,40.51,40.53,12000.0
2021-10-01 13:50:00,40.55,40.58,40.55,40.57,15000.0,40.55,40.58,40.55,40.57,15000.0
2021-10-01 13:55:00,40.55,40.55,40.54,40.54,18735.0,40.55,40.55,40.54,40.54,18735.0
2021-10-01 14:00:00,40.55,40.59,40.55,40.57,18855.0,40.55,40.59,40.55,40.57,18855.0
2021-10-01 14:05:00,40.59,40.6,40.56,40.6,20925.0,40.59,40.6,40.56,40.6,20925.0
2021-10-01 14:10:00,40.6,40.6,40.59,40.59,10500.0,40.6,40.6,40.59,40.59,10500.0
2021-10-01 14:15:00,40.6,40.61,40.59,40.61,11670.0,40.6,40.61,40.59,40.61,11670.0
2021-10-01 14:20:00,40.61,40.61,40.54,40.54,25260.0,40.61,40.61,40.54,40.54,25260.0
2021-10-01 14:25:00,40.54,40.55,40.48,40.48,37500.0,40.54,40.55,40.48,40.48,37500.0
2021-10-01 14:30:00,40.49,40.5,40.48,40.49,20250.0,40.49,40.5,40.48,40.49,20250.0
2021-10-01 14:35:00,40.48,40.5,40.48,40.48,12240.0,40.48,40.5,40.48,40.48,12240.0
2021-10-01 14:40:00,40.49,40.5,40.48,40.49,28500.0,40.49,40.5,40.48,40.49,28500.0
2021-10-01 14:45:00,40.49,40.5,40.48,40.5,25680.0,40.49,40.5,40.48,40.5,25680.0
2021-10-01 14:50:00,40.49,40.51,40.49,40.49,24000.0,40.49,40.51,40.49,40.49,24000.0
2021-10-01 14:55:00,40.5,40.56,40.5,40.54,34650.0,40.5,40.56,40.5,40.54,34650.0
2021-10-01 15:00:00,40.55,40.6,40.55,40.6,27000.0,40.55,40.6,40.55,40.6,27000.0
2021-10-01 15:05:00,40.59,40.59,40.57,40.58,12000.0,40.59,40.59,40.57,40.58,12000.0
2021-10-01 15:10:00,40.58,40.59,40.58,40.59,7500.0,40.58,40.59,40.58,40.59,7500.0
2021-10-01 15:15:00,40.6,40.62,40.6,40.62,4500.0,40.6,40.62,40.6,40.62,4500.0
2021-10-01 15:20:00,40.57,40.59,40.5,40.53,18000.0,40.57,40.59,40.5,40.53,18000.0
2021-10-01 15:25:00,40.53,40.53,40.51,40.52,38820.0,40.53,40.53,40.51,40.52,38820.0
2021-10-01 15:30:00,40.5,40.5,40.44,40.49,28080.0,40.5,40.5,40.44,40.49,28080.0
2021-10-01 15:35:00,40.47,40.49,40.44,40.44,43500.0,40.47,40.49,40.44,40.44,43500.0
2021-10-01 15:40:00,40.41,40.41,40.4,40.4,7500.0,40.41,40.41,40.4,40.4,7500.0
2021-10-01 15:45:00,40.4,40.4,40.35,40.35,12000.0,40.4,40.4,40.35,40.35,12000.0
2021-10-01 15:50:00,40.37,40.44,40.34,40.44,21000.0,40.37,40.44,40.34,40.44,21000.0
2021-10-01 15:55:00,40.37,40.37,40.25,40.3,190215.0,40.37,40.37,40.25,40.3,190215.0
2021-10-04 09:30:00,40.26,40.63,40.2,40.33,59550.0,40.26,40.63,40.2,40.33,59550.0
2021-10-04 09:35:00,40.39,40.41,40.39,40.4,6000.0,40.39,40.41,40.39,40.4,6000.0
2021-10-04 09:40:00,40.46,40.46,40.29,40.31,39000.0,40.46,40.46,40.29,40.31,39000.0
2021-10-04 09:45:00,40.32,40.34,40.27,40.28,15000.0,40.32,40.34,40.27,40.28,15000.0
2021-10-04 09:50:00,40.39,40.42,40.26,40.28,48000.0,40.39,40.42,40.26,40.28,48000.0
2021-10-04 09:55:00,40.28,40.34,40.28,40.28,31275.0,40.28,40.34,40.28,40.28,31275.0
2021-10-04 10:00:00,40.28,40.31,40.1,40.1,24000.0,40.28,40.31,40.1,40.1,24000.0
2021-10-04 10:05:00,40.11,40.11,40.1,40.1,3000.0,40.11,40.11,40.1,40.1,3000.0
2021-10-04 10:10:00,40.03,40.09,40.0,40.09,153255.0,40.03,40.09,40.0,40.09,153255.0
2021-10-04 10:15:00,40.02,40.12,40.02,40.06,9510.0,40.02,40.12,40.02,40.06,9510.0
2021-10-04 10:20:00,40.12,40.14,40.03,40.06,106905.0,40.12,40.14,40.03,40.06,106905.0
2021-10-04 10:25:00,40.03,40.06,39.97,40.06,36195.0,40.03,40.06,39.97,40.06,36195.0
2021-10-04 10:30:00,40.01,40.05,39.98,40.0,280710.0,40.01,40.05,39.98,40.0,280710.0
2021-10-04 10:35:00,39.98,39.99,39.91,39.94,16920.0,39.98,39.99,39.91,39.94,16920.0
2021-10-04 10:40:00,39.98,39.98,39.91,39.93,17145.0,39.98,39.98,39.91,39.93,17145.0
2021-10-04 10:45:00,39.93,39.97,39.93,39.97,4500.0,39.93,39.97,39.93,39.97,4500.0
2021-10-04 10:50:00,39.92,39.93,39.8,39.8,41040.0,39.92,39.93,39.8,39.8,41040.0
2021-10-04 10:55:00,39.79,39.87,39.79,39.83,24000.0,39.79,39.87,39.79,39.83,24000.0
2021-10-04 11:00:00,39.81,39.83,39.77,39.83,24000.0,39.81,39.83,39.77,39.83,24000.0
2021-10-04 11:05:00,39.83,39.93,39.82,39.93,12000.0,39.83,39.93,39.82,39.93,12000.0
2021-10-04 11:10:00,39.91,39.96,39.9,39.96,16500.0,39.91,39.96,39.9,39.96,16500.0
2021-10-04 11:15:00,39.96,39.97,39.84,39.84,122160.0,39.96,39.97,39.84,39.84,122160.0
2021-10-04 11:20:00,39.87,39.9,39.82,39.84,24000.0,39.87,39.9,39.82,39.84,24000.0
2021-10-04 11:25:00,39.86,39.9,39.83,39.9,58785.0,39.86,39.9,39.83,39.9,58785.0
2021-10-04 11:30:00,39.87,39.87,39.8,39.81,29490.0,39.87,39.87,39.8,39.81,29490.0
2021-10-04 11:35:00,39.8,39.8,39.76,39.76,18000.0,39.8,39.8,39.76,39.76,18000.0
2021-10-04 11:40:00,39.78,39.82,39.75,39.82,19500.0,39.78,39.82,39.75,39.82,19500.0
2021-10-04 11:45:00,39.83,39.9,39.83,39.87,15000.0,39.83,39.9,39.83,39.87,15000.0
2021-10-04 11:50:00,39.87,39.95,39.87,39.95,24000.0,39.87,39.95,39.87,39.95,24000.0
2021-10-04 11:55:00,39.93,39.97,39.88,39.97,27390.0,39.93,39.97,39.88,39.97,27390.0
2021-10-04 12:00:00,39.95,39.96,39.93,39.96,57795.0,39.95,39.96,39.93,39.96,57795.0
2021-10-04 12:05:00,39.96,40.03,39.93,40.03,34155.0,39.96,40.03,39.93,40.03,34155.0
2021-10-04 12:10:00,40.02,40.02,40.01,40.01,4620.0,40.02,40.02,40.01,40.01,4620.0
2021-10-04 12:15:00,40.03,40.05,40.01,40.03,25500.0,40.03,40.05,40.01,40.03,25500.0
2021-10-04 12:20:00,40.02,40.04,39.98,39.98,18315.0,40.02,40.04,39.98,39.98,18315.0
2021-10-04 12:25:00,39.99,39.99,39.95,39.96,30825.0,39.99,39.99,39.95,39.96,30825.0
2021-10-04 12:30:00,39.94,40.0,39.91,40.0,33750.0,39.94,40.0,39.91,40.0,33750.0
2021-10-04 12:35:00,40.0,40.03,39.99,40.02,35130.0,40.0,40.03,39.99,40.02,35130.0
2021-10-04 12:40:00,40.01,40.01,39.96,39.98,38835.0,40.01,40.01,39.96,39.98,38835.0
2021-10-04 12:45:00,39.97,39.99,39.97,39.98,15000.0,39.97,39.99,39.97,39.98,15000.0
2021-10-04 12:50:00,40.0,40.02,39.99,40.02,16500.0,40.0,40.02,39.99,40.02,16500.0
2021-10-04 12:55:00,40.08,40.12,40.08,40.12,27225.0,40.08,40.12,40.08,40.12,27225.0
2021-10-04 13:00:00,40.1,40.11,40.06,40.06,70500.0,40.1,40.11,40.06,40.06,70500.0
2021-10-04 13:05:00,40.08,40.13,40.06,40.13,13500.0,40.08,40.13,40.06,40.13,13500.0
2021-10-04 13:10:00,40.2,40.22,40.2,40.2,21000.0,40.2,40.22,40.2,40.2,21000.0
2021-10-04 13:15:00,40.2,40.2,40.13,40.14,18975.0,40.2,40.2,40.13,40.14,18975.0
2021-10-04 13:20:00,40.13,40.19,40.13,40.19,57000.0,40.13,40.19,40.13,40.19,57000.0
2021-10-04 13:25:00,40.17,40.2,40.09,40.09,17775.0,40.17,40.2,40.09,40.09,17775.0
2021-10-04 13:30:00,40.12,40.12,40.1,40.1,12000.0,40.12,40.12,40.1,40.1,12000.0
2021-10-04 13:35:00,40.11,40.11,40.1,40.11,17820.0,40.11,40.11,40.1,40.11,17820.0
2021-10-04 13:40:00,40.1,40.11,40.08,40.11,12000.0,40.1,40.11,40.08,40.11,12000.0
2021-10-04 13:45:00,40.11,40.11,40.09,40.11,21525.0,40.11,40.11,40.09,40.11,21525.0
2021-10-04 13:50:00,40.11,40.12,40.1,40.11,40365.0,40.11,40.12,40.1,40.11,40365.0
2021-10-04 13:55:00,40.1,40.11,40.07,40.08,29100.0,40.1,40.11,40.07,40.08,29100.0
2021-10-04 14:00:00,40.1,40.13,40.06,40.07,23610.0,40.1,40.13,40.06,40.07,23610.0
2021-10-04 14:05:00,40.06,40.1,40.06,40.07,22500.0,40.06,40.1,40.06,40.07,22500.0
2021-10-04 14:10:00,40.06,40.07,39.95,39.95,145335.0,40.06,40.07,39.95,39.95,145335.0
2021-10-04 14:15:00,39.99,40.02,39.98,40.0,33060.0,39.99,40.02,39.98,40.0,33060.0
2021-10-04 14:20:00,40.0,40.03,39.99,39.99,47490.0,40.0,40.03,39.99,39.99,47490.0
2021-10-04 14:25:00,39.98,40.0,39.97,40.0,28755.0,39.98,40.0,39.97,40.0,28755.0
2021-10-04 14:30:00,40.0,40.01,39.96,39.99,56160.0,40.0,40.01,39.96,39.99,56160.0
2021-10-04 14:35:00,39.98,40.01,39.97,40.01,28500.0,39.98,40.01,39.97,40.01,28500.0
2021-10-04 14:40:00,39.99,40.01,39.97,40.0,27000.0,39.99,40.01,39.97,40.0,27000.0
2021-10-04 14:45:00,40.01,40.03,40.01,40.01,29520.0,40.01,40.03,40.01,40.01,29520.0
2021-10-04 14:50:00,40.02,40.02,40.0,40.0,18000.0,40.02,40.02,40.0,40.0,18000.0
2021-10-04 14:55:00,40.03,40.06,40.01,40.02,19650.0,40.03,40.06,40.01,40.02,19650.0
2021-10-04 15:00:00,40.05,40.11,40.03,40.11,18000.0,40.05,40.11,40.03,40.11,18000.0
2021-10-04 15:05:00,40.13,40.15,40.08,40.11,33270.0,40.13,40.15,40.08,40.11,33270.0
2021-10-04 15:10:00,40.08,40.08,40.04,40.04,31500.0,40.08,40.08,40.04,40.04,31500.0
2021-10-04 15:15:00,40.03,40.04,39.95,39.97,62445.0,40.03,40.04,39.95,39.97,62445.0
2021-10-04 15:20:00,39.98,40.0,39.97,39.98,30855.0,39.98,40.0,39.97,39.98,30855.0
2021-10-04 15:25:00,39.99,40.03,39.97,40.03,27000.0,39.99,40.03,39.97,40.03,27000.0
2021-10-04 15:30:00,40.02,40.02,39.96,39.96,56550.0,40.02,40.02,39.96,39.96,56550.0
2021-10-04 15:35:00,39.98,40.03,39.98,39.99,24615.0,39.98,40.03,39.98,39.99,24615.0
2021-10-04 15:40:00,40.02,40.08,40.0,40.07,38235.0,40.02,40.08,40.0,40.07,38235.0
2021-10-04 15:45:00,40.07,40.08,40.04,40.05,58500.0,40.07,40.08,40.04,40.05,58500.0
2021-10-04 15:50:00,40.03,40.07,39.61,39.79,312735.0,40.03,40.07,39.61,39.79,312735.0
2021-10-04 15:55:00,39.79,39.92,39.79,39.89,593400.0,39.79,39.92,39.79,39.89,593400.0
2021-10-05 09:30:00,40.0,40.0,39.88,39.92,84840.0,40.0,40.0,39.88,39.92,84840.0
2021-10-05 09:35:00,39.9,39.94,39.79,39.83,40050.0,39.9,39.94,39.79,39.83,40050.0
2021-10-05 09:40:00,39.81,39.81,39.72,39.72,28500.0,39.81,39.81,39.72,39.72,28500.0
2021-10-05 09:45:00,39.76,39.85,39.76,39.82,57810.0,39.76,39.85,39.76,39.82,57810.0
2021-10-05 09:50:00,39.84,39.85,39.73,39.78,141330.0,39.84,39.85,39.73,39.78,141330.0
2021-10-05 09:55:00,39.81,39.84,39.81,39.81,58500.0,39.81,39.84,39.81,39.81,58500.0
2021-10-05 10:00:00,39.8,39.93,39.8,39.87,68040.0,39.8,39.93,39.8,39.87,68040.0
2021-10-05 10:05:00,39.83,39.92,39.83,39.89,37935.0,39.83,39.92,39.83,39.89,37935.0
2021-10-05 10:10:00,39.87,39.94,39.85,39.88,82065.0,39.87,39.94,39.85,39.88,82065.0
2021-10-05 10:15:00,39.91,40.01,39.91,40.0,79500.0,39.91,40.01,39.91,40.0,79500.0
2021-10-05 10:20:00,40.03,40.14,40.03,40.14,13500.0,40.03,40.14,40.03,40.14,13500.0
2021-10-05 10:25:00,40.15,40.21,40.14,40.17,88500.0,40.15,40.21,40.14,40.17,88500.0
2021-10-05 10:30:00,40.16,40.25,40.11,40.21,50145.0,40.16,40.25,40.11,40.21,50145.0
2021-10-05 10:35:00,40.15,40.19,40.08,40.08,19500.0,40.15,40.19,40.08,40.08,19500.0
2021-10-05 10:40:00,40.1,40.14,40.1,40.1,10500.0,40.1,40.14,40.1,40.1,10500.0
2021-10-05 10:45:00,40.11,40.28,40.1,40.28,24510.0,40.11,40.28,40.1,40.28,24510.0
2021-10-05 10:50:00,40.33,40.33,40.2,40.2,27000.0,40.33,40.33,40.2,40.2,27000.0
2021-10-05 10:55:00,40.2,40.28,40.2,40.28,22950.0,40.2,40.28,40.2,40.28,22950.0
2021-10-05 11:00:00,40.28,40.29,40.26,40.28,38850.0,40.28,40.29,40.26,40.28,38850.0
2021-10-05 11:05:00,40.28,40.28,40.27,40.27,9000.0,40.28,40.28,40.27,40.27,9000.0
2021-10-05 11:10:00,40.35,40.39,40.34,40.39,9000.0,40.35,40.39,40.34,40.39,9000.0
2021-10-05 11:15:00,40.42,40.49,40.42,40.47,18210.0,40.42,40.49,40.42,40.47,18210.0
2021-10-05 11:20:00,40.46,40.46,40.43,40.43,11415.0,40.46,40.46,40.43,40.43,11415.0
2021-10-05 11:25:00,40.43,40.52,40.43,40.5,30060.0,40.43,40.52,40.43,40.5,30060.0
2021-10-05 11:30:00,40.52,40.53,40.44,40.44,20310.0,40.52,40.53,40.44,40.44,20310.0
2021-10-05 11:35:00,40.45,40.46,40.39,40.42,38940.0,40.45,40.46,40.39,40.42,38940.0
2021-10-05 11:40:00,40.41,40.43,40.39,40.4,24795.0,40.41,40.43,40.39,40.4,24795.0
2021-10-05 11:45:00,40.43,40.46,40.42,40.42,12000.0,40.43,40.46,40.42,40.42,12000.0
2021-10-05 11:50:00,40.44,40.44,40.38,40.38,39720.0,40.44,40.44,40.38,40.38,39720.0
2021-10-05 11:55:00,40.4,40.4,40.38,40.38,156000.0,40.4,40.4,40.38,40.38,156000.0
2021-10-05 12:00:00,40.4,40.42,40.36,40.36,156810.0,40.4,40.42,40.36,40.36,156810.0
2021-10-05 12:05:00,40.4,40.49,40.4,40.47,22500.0,40.4,40.49,40.4,40.47,22500.0
2021-10-05 12:10:00,40.48,40.48,40.44,40.44,5115.0,40.48,40.48,40.44,40.44,5115.0
2021-10-05 12:15:00,40.41,40.48,40.41,40.48,22500.0,40.41,40.48,40.41,40.48,22500.0
2021-10-05 12:20:00,40.43,40.44,40.4,40.43,31035.0,40.43,40.44,40.4,40.43,31035.0
2021-10-05 12:25:00,40.4,40.41,40.39,40.41,15780.0,40.4,40.41,40.39,40.41,15780.0
2021-10-05 12:30:00,40.44,40.52,40.41,40.52,18165.0,40.44,40.52,40.41,40.52,18165.0
2021-10-05 12:35:00,40.49,40.52,40.47,40.47,24000.0,40.49,40.52,40.47,40.47,24000.0
2021-10-05 12:40:00,40.47,40.47,40.47,40.47,0.0,40.47,40.47,40.47,40.47,0.0
2021-10-05 12:45:00,40.47,40.5,40.45,40.45,9285.0,40.47,40.5,40.45,40.45,9285.0
2021-10-05 12:50:00,40.48,40.48,40.45,40.45,28095.0,40.48,40.48,40.45,40.45,28095.0
2021-10-05 12:55:00,40.44,40.45,40.44,40.45,3000.0,40.44,40.45,40.44,40.45,3000.0
2021-10-05 13:00:00,40.47,40.47,40.43,40.45,10500.0,40.47,40.47,40.43,40.45,10500.0
2021-10-05 13:05:00,40.48,40.48,40.48,40.48,1500.0,40.48,40.48,40.48,40.48,1500.0
2021-10-05 13:10:00,40.5,40.5,40.48,40.5,7500.0,40.5,40.5,40.48,40.5,7500.0
2021-10-05 13:15:00,40.5,40.56,40.5,40.53,19500.0,40.5,40.56,40.5,40.53,19500.0
2021-10-05 13:20:00,40.54,40.55,40.54,40.55,6000.0,40.54,40.55,40.54,40.55,6000.0
2021-10-05 13:25:00,40.55,40.59,40.55,40.58,12060.0,40.55,40.59,40.55,40.58,12060.0
2021-10-05 13:30:00,40.57,40.57,40.55,40.56,16500.0,40.57,40.57,40.55,40.56,16500.0
2021-10-05 13:35:00,40.55,40.55,40.49,40.49,9000.0,40.55,40.55,40.49,40.49,9000.0
2021-10-05 13:40:00,40.49,40.55,40.49,40.54,39915.0,40.49,40.55,40.49,40.54,39915.0
2021-10-05 13:45:00,40.54,40.55,40.54,40.55,12855.0,40.54,40.55,40.54,40.55,12855.0
2021-10-05 13:50:00,40.55,40.56,40.53,40.53,27195.0,40.55,40.56,40.53,40.53,27195.0
2021-10-05 13:55:00,40.52,40.58,40.52,40.58,19680.0,40.52,40.58,40.52,40.58,19680.0
2021-10-05 14:00:00,40.58,40.58,40.54,40.55,25500.0,40.58,40.58,40.54,40.55,25500.0
2021-10-05 14:05:00,40.53,40.53,40.5,40.5,7500.0,40.53,40.53,40.5,40.5,7500.0
2021-10-05 14:10:00,40.51,40.52,40.51,40.52,10605.0,40.51,40.52,40.51,40.52,10605.0
2021-10-05 14:15:00,40.52,40.53,40.5,40.5,22500.0,40.52,40.53,40.5,40.5,22500.0
2021-10-05 14:20:00,40.51,40.52,40.51,40.51,35190.0,40.51,40.52,40.51,40.51,35190.0
2021-10-05 14:25:00,40.55,40.58,40.55,40.58,15825.0,40.55,40.58,40.55,40.58,15825.0
2021-10-05 14:30:00,40.59,40.61,40.59,40.61,29850.0,40.59,40.61,40.59,40.61,29850.0
2021-10-05 14:35:00,40.61,40.62,40.54,40.55,18285.0,40.61,40.62,40.54,40.55,18285.0
2021-10-05 14:40:00,40.53,40.55,40.52,40.54,31800.0,40.53,40.55,40.52,40.54,31800.0
2021-10-05 14:45:00,40.55,40.64,40.54,40.61,27150.0,40.55,40.64,40.54,40.61,27150.0
2021-10-05 14:50:00,40.61,40.74,40.6,40.71,190995.0,40.61,40.74,40.6,40.71,190995.0
2021-10-05 14:55:00,40.71,40.71,40.67,40.69,38010.0,40.71,40.71,40.67,40.69,38010.0
2021-10-05 15:00:00,40.67,40.67,40.62,40.62,16500.0,40.67,40.67,40.62,40.62,16500.0
2021-10-05 15:05:00,40.64,40.73,40.62,40.73,34425.0,40.64,40.73,40.62,40.73,34425.0
2021-10-05 15:10:00,40.73,40.73,40.69,40.72,39450.0,40.73,40.73,40.69,40.72,39450.0
2021-10-05 15:15:00,40.72,40.77,40.69,40.75,53280.0,40.72,40.77,40.69,40.75,53280.0
2021-10-05 15:20:00,40.74,40.77,40.72,40.73,46875.0,40.74,40.77,40.72,40.73,46875.0
2021-10-05 15:25:00,40.73,40.76,40.73,40.76,54540.0,40.73,40.76,40.73,40.76,54540.0
2021-10-05 15:30:00,40.73,40.75,40.69,40.75,28500.0,40.73,40.75,40.69,40.75,28500.0
2021-10-05 15:35:00,40.72,40.76,40.69,40.69,81975.0,40.72,40.76,40.69,40.69,81975.0
2021-10-05 15:40:00,40.69,40.7,40.64,40.66,76500.0,40.69,40.7,40.64,40.66,76500.0
2021-10-05 15:45:00,40.65,40.66,40.62,40.63,171555.0,40.65,40.66,40.62,40.63,171555.0
2021-10-05 15:50:00,40.64,40.67,40.53,40.55,450330.0,40.64,40.67,40.53,40.55,450330.0
2021-10-05 15:55:00,40.52,40.58,40.51,40.53,334890.0,40.52,40.58,40.51,40.53,334890.0
2021-10-06 09:30:00,40.33,40.48,40.17,40.2,80235.0,40.33,40.48,40.17,40.2,80235.0
2021-10-06 09:35:00,40.49,40.5,40.44,40.47,25980.0,40.49,40.5,40.44,40.47,25980.0
2021-10-06 09:40:00,40.45,40.47,40.39,40.44,79155.0,40.45,40.47,40.39,40.44,79155.0
2021-10-06 09:45:00,40.44,40.44,40.39,40.43,60000.0,40.44,40.44,40.39,40.43,60000.0
2021-10-06 09:50:00,40.41,40.46,40.39,40.41,58860.0,40.41,40.46,40.39,40.41,58860.0
2021-10-06 09:55:00,40.4,40.46,40.39,40.46,49785.0,40.4,40.46,40.39,40.46,49785.0
2021-10-06 10:00:00,40.44,40.44,40.35,40.38,57165.0,40.44,40.44,40.35,40.38,57165.0
2021-10-06 10:05:00,40.4,40.4,40.29,40.33,31770.0,40.4,40.4,40.29,40.33,31770.0
2021-10-06 10:10:00,40.29,40.29,40.23,40.28,68205.0,40.29,40.29,40.23,40.28,68205.0
2021-10-06 10:15:00,40.28,40.3,40.17,40.17,25500.0,40.28,40.3,40.17,40.17,25500.0
2021-10-06 10:20:00,40.13,40.36,40.13,40.36,90165.0,40.13,40.36,40.13,40.36,90165.0
2021-10-06 10:25:00,40.34,40.37,40.29,40.37,22830.0,40.34,40.37,40.29,40.37,22830.0
2021-10-06 10:30:00,40.37,40.45,40.37,40.45,31620.0,40.37,40.45,40.37,40.45,31620.0
2021-10-06 10:35:00,40.43,40.45,40.41,40.41,9000.0,40.43,40.45,40.41,40.41,9000.0
2021-10-06 10:40:00,40.42,40.45,40.42,40.42,12000.0,40.42,40.45,40.42,40.42,12000.0
2021-10-06 10:45:00,40.41,40.54,40.38,40.54,30000.0,40.41,40.54,40.38,40.54,30000.0
2021-10-06 10:50:00,40.52,40.57,40.49,40.57,23655.0,40.52,40.57,40.49,40.57,23655.0
2021-10-06 10:55:00,40.59,40.68,40.56,40.67,28080.0,40.59,40.68,40.56,40.67,28080.0
2021-10-06 11:00:00,40.66,40.76,40.66,40.76,23580.0,40.66,40.76,40.66,40.76,23580.0
2021-10-06 11:05:00,40.68,40.69,40.65,40.65,16500.0,40.68,40.69,40.65,40.65,16500.0
2021-10-06 11:10:00,40.66,40.68,40.58,40.59,46050.0,40.66,40.68,40.58,40.59,46050.0
2021-10-06 11:15:00,40.61,40.62,40.59,40.62,12000.0,40.61,40.62,40.59,40.62,12000.0
2021-10-06 11:20:00,40.59,40.59,40.47,40.47,47655.0,40.59,40.59,40.47,40.47,47655.0
2021-10-06 11:25:00,40.42,40.47,40.42,40.45,37485.0,40.42,40.47,40.42,40.45,37485.0
2021-10-06 11:30:00,40.44,40.44,40.38,40.38,48000.0,40.44,40.44,40.38,40.38,48000.0
2021-10-06 11:35:00,40.37,40.37,40.32,40.33,15975.0,40.37,40.37,40.32,40.33,15975.0
2021-10-06 11:40:00,40.35,40.41,40.35,40.39,23700.0,40.35,40.41,40.35,40.39,23700.0
2021-10-06 11:45:00,40.41,40.41,40.35,40.35,7500.0,40.41,40.41,40.35,40.35,7500.0
2021-10-06 11:50:00,40.4,40.46,40.4,40.45,16500.0,40.4,40.46,40.4,40.45,16500.0
2021-10-06 11:55:00,40.47,40.55,40.46,40.54,21000.0,40.47,40.55,40.46,40.54,21000.0
2021-10-06 12:00:00,40.52,40.52,40.49,40.5,17295.0,40.52,40.52,40.49,40.5,17295.0
2021-10-06 12:05:00,40.43,40.45,40.42,40.44,11340.0,40.43,40.45,40.42,40.44,11340.0
2021-10-06 12:10:00,40.44,40.46,40.43,40.43,15000.0,40.44,40.46,40.43,40.43,15000.0
2021-10-06 12:15:00,40.43,40.45,40.43,40.45,9000.0,40.43,40.45,40.43,40.45,9000.0
2021-10-06 12:20:00,40.43,40.43,40.41,40.42,9270.0,40.43,40.43,40.41,40.42,9270.0
2021-10-06 12:25:00,40.42,40.48,40.42,40.45,19500.0,40.42,40.48,40.42,40.45,19500.0
2021-10-06 12:30:00,40.44,40.47,40.43,40.47,16320.0,40.44,40.47,40.43,40.47,16320.0
2021-10-06 12:35:00,40.47,40.49,40.45,40.49,16125.0,40.47,40.49,40.45,40.49,16125.0
2021-10-06 12:40:00,40.51,40.55,40.51,40.51,19500.0,40.51,40.55,40.51,40.51,19500.0
2021-10-06 12:45:00,40.5,40.5,40.5,40.5,3000.0,40.5,40.5,40.5,40.5,3000.0
2021-10-06 12:50:00,40.52,40.54,40.52,40.53,7635.0,40.52,40.54,40.52,40.53,7635.0
2021-10-06 12:55:00,40.54,40.57,40.54,40.54,9000.0,40.54,40.57,40.54,40.54,9000.0
2021-10-06 13:00:00,40.53,40.55,40.47,40.48,34500.0,40.53,40.55,40.47,40.48,34500.0
2021-10-06 13:05:00,40.47,40.47,40.39,40.42,9000.0,40.47,40.47,40.39,40.42,9000.0
2021-10-06 13:10:00,40.43,40.47,40.43,40.47,10920.0,40.43,40.47,40.43,40.47,10920.0
2021-10-06 13:15:00,40.51,40.51,40.47,40.47,17730.0,40.51,40.51,40.47,40.47,17730.0
2021-10-06 13:20:00,40.48,40.55,40.48,40.52,54000.0,40.48,40.55,40.48,40.52,54000.0
2021-10-06 13:25:00,40.54,40.61,40.53,40.58,34050.0,40.54,40.61,40.53,40.58,34050.0
2021-10-06 13:30:00,40.58,40.58,40.51,40.52,116235.0,40.58,40.58,40.51,40.52,116235.0
2021-10-06 13:35:00,40.53,40.57,40.52,40.57,80475.0,40.53,40.57,40.52,40.57,80475.0
2021-10-06 13:40:00,40.55,40.55,40.53,40.53,59550.0,40.55,40.55,40.53,40.53,59550.0
2021-10-06 13:45:00,40.52,40.54,40.49,40.51,30255.0,40.52,40.54,40.49,40.51,30255.0
2021-10-06 13:50:00,40.5,40.5,40.48,40.48,10500.0,40.5,40.5,40.48,40.48,10500.0
2021-10-06 13:55:00,40.52,40.54,40.52,40.53,24285.0,40.52,40.54,40.52,40.53,24285.0
2021-10-06 14:00:00,40.54,40.55,40.5,40.55,36225.0,40.54,40.55,40.5,40.55,36225.0
2021-10-06 14:05:00,40.54,40.55,40.52,40.55,21000.0,40.54,40.55,40.52,40.55,21000.0
2021-10-06 14:10:00,40.55,40.63,40.53,40.63,183345.0,40.55,40.63,40.53,40.63,183345.0
2021-10-06 14:15:00,40.64,40.7,40.63,40.69,28500.0,40.64,40.7,40.63,40.69,28500.0
2021-10-06 14:20:00,40.71,40.72,40.68,40.7,13500.0,40.71,40.72,40.68,40.7,13500.0
2021-10-06 14:25:00,40.7,40.71,40.68,40.7,15000.0,40.7,40.71,40.68,40.7,15000.0
2021-10-06 14:30:00,40.68,40.73,40.67,40.69,14445.0,40.68,40.73,40.67,40.69,14445.0
2021-10-06 14:35:00,40.72,40.72,40.7,40.7,3945.0,40.72,40.72,40.7,40.7,3945.0
2021-10-06 14:40:00,40.72,40.73,40.71,40.73,14925.0,40.72,40.73,40.71,40.73,14925.0
2021-10-06 14:45:00,40.75,40.79,40.75,40.77,10500.0,40.75,40.79,40.75,40.77,10500.0
2021-10-06 14:50:00,40.76,40.79,40.74,40.78,21945.0,40.76,40.79,40.74,40.78,21945.0
2021-10-06 14:55:00,40.79,40.79,40.74,40.78,15000.0,40.79,40.79,40.74,40.78,15000.0
2021-10-06 15:00:00,40.75,40.75,40.72,40.72,25500.0,40.75,40.75,40.72,40.72,25500.0
2021-10-06 15:05:00,40.71,40.74,40.71,40.72,12330.0,40.71,40.74,40.71,40.72,12330.0
2021-10-06 15:10:00,40.73,40.74,40.72,40.74,14895.0,40.73,40.74,40.72,40.74,14895.0
2021-10-06 15:15:00,40.74,40.79,40.74,40.79,10500.0,40.74,40.79,40.74,40.79,10500.0
2021-10-06 15:20:00,40.79,40.83,40.78,40.82,21000.0,40.79,40.83,40.78,40.82,21000.0
2021-10-06 15:25:00,40.82,40.85,40.81,40.84,38010.0,40.82,40.85,40.81,40.84,38010.0
2021-10-06 15:30:00,40.81,40.86,40.79,40.8,25500.0,40.81,40.86,40.79,40.8,25500.0
2021-10-06 15:35:00,40.8,40.85,40.8,40.85,27975.0,40.8,40.85,40.8,40.85,27975.0
2021-10-06 15:40:00,40.85,40.92,40.82,40.92,36450.0,40.85,40.92,40.82,40.92,36450.0
2021-10-06 15:45:00,40.89,40.95,40.89,40.93,50265.0,40.89,40.95,40.89,40.93,50265.0
2021-10-06 15:50:00,40.93,40.94,40.87,40.89,116580.0,40.93,40.94,40.87,40.89,116580.0
2021-10-06 15:55:00,40.88,40.89,40.84,40.86,241860.0,40.88,40.89,40.84,40.86,241860.0
2021-10-07 09:30:00,41.19,41.27,41.04,41.24,63195.0,41.19,41.27,41.04,41.24,63195.0
2021-10-07 09:35:00,41.23,41.29,41.0,41.01,210495.0,41.23,41.29,41.0,41.01,210495.0
2021-10-07 09:40:00,41.01,41.08,41.0,41.0,103185.0,41.01,41.08,41.0,41.0,103185.0
2021-10-07 09:45:00,41.01,41.02,40.96,41.0,99480.0,41.01,41.02,40.96,41.0,99480.0
2021-10-07 09:50:00,41.01,41.09,41.0,41.04,86640.0,41.01,41.09,41.0,41.04,86640.0
2021-10-07 09:55:00,41.09,41.13,41.07,41.1,40545.0,41.09,41.13,41.07,41.1,40545.0
2021-10-07 10:00:00,41.12,41.13,41.07,41.1,31500.0,41.12,41.13,41.07,41.1,31500.0
2021-10-07 10:05:00,41.07,41.07,41.04,41.04,86415.0,41.07,41.07,41.04,41.04,86415.0
2021-10-07 10:10:00,41.05,41.13,41.05,41.13,112305.0,41.05,41.13,41.05,41.13,112305.0
2021-10-07 10:15:00,41.18,41.18,41.13,41.13,16500.0,41.18,41.18,41.13,41.13,16500.0
2021-10-07 10:20:00,41.06,41.06,41.01,41.01,12000.0,41.06,41.06,41.01,41.01,12000.0
2021-10-07 10:25:00,41.03,41.03,40.89,40.92,26175.0,41.03,41.03,40.89,40.92,26175.0
2021-10-07 10:30:00,40.9,40.93,40.88,40.93,22500.0,40.9,40.93,40.88,40.93,22500.0
2021-10-07 10:35:00,40.96,40.99,40.93,40.93,32775.0,40.96,40.99,40.93,40.93,32775.0
2021-10-07 10:40:00,40.93,41.0,40.93,40.94,12390.0,40.93,41.0,40.93,40.94,12390.0
2021-10-07 10:45:00,40.98,40.98,40.94,40.94,16500.0,40.98,40.98,40.94,40.94,16500.0
2021-10-07 10:50:00,40.93,41.0,40.93,40.99,19140.0,40.93,41.0,40.93,40.99,19140.0
2021-10-07 10:55:00,40.98,40.99,40.93,40.93,15000.0,40.98,40.99,40.93,40.93,15000.0
2021-10-07 11:00:00,40.96,40.98,40.94,40.94,32115.0,40.96,40.98,40.94,40.94,32115.0
2021-10-07 11:05:00,40.94,40.97,40.94,40.96,24600.0,40.94,40.97,40.94,40.96,24600.0
2021-10-07 11:10:00,40.95,40.98,40.95,40.97,13620.0,40.95,40.98,40.95,40.97,13620.0
2021-10-07 11:15:00,40.97,41.01,40.96,41.01,16515.0,40.97,41.01,40.96,41.01,16515.0
2021-10-07 11:20:00,41.02,41.06,41.0,41.04,45150.0,41.02,41.06,41.0,41.04,45150.0
2021-10-07 11:25:00,41.03,41.03,40.97,40.97,75375.0,41.03,41.03,40.97,40.97,75375.0
2021-10-07 11:30:00,40.97,40.99,40.94,40.97,56265.0,40.97,40.99,40.94,40.97,56265.0
2021-10-07 11:35:00,40.98,40.98,40.92,40.92,41190.0,40.98,40.98,40.92,40.92,41190.0
2021-10-07 11:40:00,40.94,40.94,40.92,40.93,10500.0,40.94,40.94,40.92,40.93,10500.0
2021-10-07 11:45:00,40.92,40.98,40.92,40.98,18000.0,40.92,40.98,40.92,40.98,18000.0
2021-10-07 11:50:00,40.98,40.98,40.94,40.97,54030.0,40.98,40.98,40.94,40.97,54030.0
2021-10-07 11:55:00,40.97,40.98,40.94,40.94,98250.0,40.97,40.98,40.94,40.94,98250.0
2021-10-07 12:00:00,40.94,40.97,40.94,40.97,40110.0,40.94,40.97,40.94,40.97,40110.0
2021-10-07 12:05:00,40.97,40.98,40.96,40.98,67125.0,40.97,40.98,40.96,40.98,67125.0
2021-10-07 12:10:00,40.97,40.97,40.94,40.94,37710.0,40.97,40.97,40.94,40.94,37710.0
2021-10-07 12:15:00,40.94,40.94,40.91,40.91,21750.0,40.94,40.94,40.91,40.91,21750.0
2021-10-07 12:20:00,40.9,40.93,40.9,40.93,12900.0,40.9,40.93,40.9,40.93,12900.0
2021-10-07 12:25:00,40.93,40.94,40.93,40.94,6495.0,40.93,40.94,40.93,40.94,6495.0
2021-10-07 12:30:00,40.95,40.96,40.93,40.93,54000.0,40.95,40.96,40.93,40.93,54000.0
2021-10-07 12:35:00,40.93,40.98,40.93,40.97,79665.0,40.93,40.98,40.93,40.97,79665.0
2021-10-07 12:40:00,40.96,40.96,40.93,40.95,26295.0,40.96,40.96,40.93,40.95,26295.0
2021-10-07 12:45:00,40.95,40.97,40.94,40.97,37365.0,40.95,40.97,40.94,40.97,37365.0
2021-10-07 12:50:00,40.98,41.01,40.94,40.95,51000.0,40.98,41.01,40.94,40.95,51000.0
2021-10-07 12:55:00,40.97,40.97,40.96,40.97,13500.0,40.97,40.97,40.96,40.97,13500.0
2021-10-07 13:00:00,40.95,40.97,40.94,40.97,11520.0,40.95,40.97,40.94,40.97,11520.0
2021-10-07 13:05:00,40.97,40.97,40.96,40.96,3000.0,40.97,40.97,40.96,40.96,3000.0
2021-10-07 13:10:00,40.95,40.95,40.92,40.92,10500.0,40.95,40.95,40.92,40.92,10500.0
2021-10-07 13:15:00,40.91,40.97,40.91,40.96,20340.0,40.91,40.97,40.91,40.96,20340.0
2021-10-07 13:20:00,40.95,40.96,40.93,40.95,10500.0,40.95,40.96,40.93,40.95,10500.0
2021-10-07 13:25:00,40.96,40.97,40.96,40.97,12000.0,40.96,40.97,40.96,40.97,12000.0
2021-10-07 13:30:00,40.96,40.97,40.96,40.97,18000.0,40.96,40.97,40.96,40.97,18000.0
2021-10-07 13:35:00,40.97,40.98,40.96,40.96,70755.0,40.97,40.98,40.96,40.96,70755.0
2021-10-07 13:40:00,40.97,40.97,40.96,40.97,33915.0,40.97,40.97,40.96,40.97,33915.0
2021-10-07 13:45:00,40.97,41.01,40.96,41.01,118185.0,40.97,41.01,40.96,41.01,118185.0
2021-10-07 13:50:00,41.01,41.07,41.01,41.05,19725.0,41.01,41.07,41.01,41.05,19725.0
2021-10-07 13:55:00,41.06,41.06,41.0,41.0,31545.0,41.06,41.06,41.0,41.0,31545.0
2021-10-07 14:00:00,41.02,41.03,41.01,41.02,20940.0,41.02,41.03,41.01,41.02,20940.0
2021-10-07 14:05:00,41.01,41.01,40.97,40.98,36720.0,41.01,41.01,40.97,40.98,36720.0
2021-10-07 14:10:00,41.01,41.01,40.98,40.98,27000.0,41.01,41.01,40.98,40.98,27000.0
2021-10-07 14:15:00,40.99,40.99,40.96,40.96,10500.0,40.99,40.99,40.96,40.96,10500.0
2021-10-07 14:20:00,40.99,40.99,40.97,40.97,11970.0,40.99,40.99,40.97,40.97,11970.0
2021-10-07 14:25:00,40.94,40.96,40.93,40.96,9135.0,40.94,40.96,40.93,40.96,9135.0
2021-10-07 14:30:00,40.96,40.97,40.94,40.94,16500.0,40.96,40.97,40.94,40.94,16500.0
2021-10-07 14:35:00,40.94,40.95,40.94,40.94,6000.0,40.94,40.95,40.94,40.94,6000.0
2021-10-07 14:40:00,40.93,40.93,40.9,40.91,12000.0,40.93,40.93,40.9,40.91,12000.0
2021-10-07 14:45:00,40.9,40.9,40.87,40.88,9000.0,40.9,40.9,40.87,40.88,9000.0
2021-10-07 14:50:00,40.88,40.89,40.82,40.83,9450.0,40.88,40.89,40.82,40.83,9450.0
2021-10-07 14:55:00,40.82,40.84,40.82,40.82,17145.0,40.82,40.84,40.82,40.82,17145.0
2021-10-07 15:00:00,40.82,40.83,40.82,40.82,9000.0,40.82,40.83,40.82,40.82,9000.0
2021-10-07 15:05:00,40.85,40.88,40.83,40.88,24000.0,40.85,40.88,40.83,40.88,24000.0
2021-10-07 15:10:00,40.87,40.87,40.85,40.87,16500.0,40.87,40.87,40.85,40.87,16500.0
2021-10-07 15:15:00,40.88,40.91,40.88,40.91,16275.0,40.88,40.91,40.88,40.91,16275.0
2021-10-07 15:20:00,40.91,40.92,40.91,40.91,14070.0,40.91,40.92,40.91,40.91,14070.0
2021-10-07 15:25:00,40.93,40.95,40.92,40.95,22500.0,40.93,40.95,40.92,40.95,22500.0
2021-10-07 15:30:00,40.93,40.96,40.93,40.94,19500.0,40.93,40.96,40.93,40.94,19500.0
2021-10-07 15:35:00,40.95,40.95,40.9,40.9,32490.0,40.95,40.95,40.9,40.9,32490.0
2021-10-07 15:40:00,40.91,40.95,40.89,40.89,42540.0,40.91,40.95,40.89,40.89,42540.0
2021-10-07 15:45:00,40.89,40.9,40.85,40.88,92415.0,40.89,40.9,40.85,40.88,92415.0
2021-10-07 15:50:00,40.88,40.88,40.79,40.82,96420.0,40.88,40.88,40.79,40.82,96420.0
2021-10-07 15:55:00,40.82,40.82,40.74,40.78,289260.0,40.82,40.82,40.74,40.78,289260.0
2021-10-08 09:30:00,40.79,41.04,40.64,40.71,47160.0,40.79,41.04,40.64,40.71,47160.0
2021-10-08 09:35:00,40.68,40.71,40.68,40.71,4500.0,40.68,40.71,40.68,40.71,4500.0
2021-10-08 09:40:00,40.79,40.87,40.74,40.87,28635.0,40.79,40.87,40.74,40.87,28635.0
2021-10-08 09:45:00,40.93,40.93,40.87,40.87,13500.0,40.93,40.93,40.87,40.87,13500.0
2021-10-08 09:50:00,40.78,40.92,40.78,40.87,31725.0,40.78,40.92,40.78,40.87,31725.0
2021-10-08 09:55:00,40.83,40.86,40.77,40.79,35370.0,40.83,40.86,40.77,40.79,35370.0
2021-10-08 10:00:00,40.77,40.87,40.71,40.71,77115.0,40.77,40.87,40.71,40.71,77115.0
2021-10-08 10:05:00,40.76,40.8,40.72,40.79,54405.0,40.76,40.8,40.72,40.79,54405.0
2021-10-08 10:10:00,40.81,40.81,40.74,40.74,7185.0,40.81,40.81,40.74,40.74,7185.0
2021-10-08 10:15:00,40.74,40.75,40.68,40.68,10500.0,40.74,40.75,40.68,40.68,10500.0
2021-10-08 10:20:00,40.67,40.71,40.67,40.68,58500.0,40.67,40.71,40.67,40.68,58500.0
2021-10-08 10:25:00,40.66,40.69,40.5,40.51,46500.0,40.66,40.69,40.5,40.51,46500.0
2021-10-08 10:30:00,40.49,40.6,40.48,40.55,58200.0,40.49,40.6,40.48,40.55,58200.0
2021-10-08 10:35:00,40.57,40.61,40.57,40.61,6000.0,40.57,40.61,40.57,40.61,6000.0
2021-10-08 10:40:00,40.56,40.59,40.48,40.53,41250.0,40.56,40.59,40.48,40.53,41250.0
2021-10-08 10:45:00,40.53,40.59,40.53,40.59,42660.0,40.53,40.59,40.53,40.59,42660.0
2021-10-08 10:50:00,40.57,40.67,40.57,40.61,31200.0,40.57,40.67,40.57,40.61,31200.0
2021-10-08 10:55:00,40.61,40.62,40.6,40.61,34680.0,40.61,40.62,40.6,40.61,34680.0
2021-10-08 11:00:00,40.59,40.68,40.59,40.64,62790.0,40.59,40.68,40.59,40.64,62790.0
2021-10-08 11:05:00,40.65,40.78,40.65,40.78,30000.0,40.65,40.78,40.65,40.78,30000.0
2021-10-08 11:10:00,40.8,40.83,40.77,40.79,85395.0,40.8,40.83,40.77,40.79,85395.0
2021-10-08 11:15:00,40.8,40.87,40.8,40.87,39105.0,40.8,40.87,40.8,40.87,39105.0
2021-10-08 11:20:00,40.86,40.87,40.82,40.82,55305.0,40.86,40.87,40.82,40.82,55305.0
2021-10-08 11:25:00,40.84,40.87,40.83,40.83,16530.0,40.84,40.87,40.83,40.83,16530.0
2021-10-08 11:30:00,40.85,40.85,40.8,40.82,60210.0,40.85,40.85,40.8,40.82,60210.0
2021-10-08 11:35:00,40.8,40.87,40.8,40.82,21000.0,40.8,40.87,40.8,40.82,21000.0
2021-10-08 11:40:00,40.84,40.85,40.82,40.85,10500.0,40.84,40.85,40.82,40.85,10500.0
2021-10-08 11:45:00,40.82,40.82,40.79,40.82,12000.0,40.82,40.82,40.79,40.82,12000.0
2021-10-08 11:50:00,40.83,40.87,40.83,40.83,18000.0,40.83,40.87,40.83,40.83,18000.0
2021-10-08 11:55:00,40.83,40.83,40.82,40.82,3000.0,40.83,40.83,40.82,40.82,3000.0
2021-10-08 12:00:00,40.83,40.83,40.76,40.8,44535.0,40.83,40.83,40.76,40.8,44535.0
2021-10-08 12:05:00,40.81,40.81,40.78,40.78,44115.0,40.81,40.81,40.78,40.78,44115.0
2021-10-08 12:10:00,40.8,40.83,40.79,40.83,15000.0,40.8,40.83,40.79,40.83,15000.0
2021-10-08 12:15:00,40.82,40.84,40.8,40.8,45135.0,40.82,40.84,40.8,40.8,45135.0
2021-10-08 12:20:00,40.8,40.84,40.8,40.84,10500.0,40.8,40.84,40.8,40.84,10500.0
2021-10-08 12:25:00,40.85,40.85,40.79,40.82,21375.0,40.85,40.85,40.79,40.82,21375.0
2021-10-08 12:30:00,40.82,40.85,40.82,40.85,33000.0,40.82,40.85,40.82,40.85,33000.0
2021-10-08 12:35:00,40.85,40.86,40.85,40.86,20505.0,40.85,40.86,40.85,40.86,20505.0
2021-10-08 12:40:00,40.89,40.89,40.84,40.84,22500.0,40.89,40.89,40.84,40.84,22500.0
2021-10-08 12:45:00,40.85,40.86,40.82,40.82,17790.0,40.85,40.86,40.82,40.82,17790.0
2021-10-08 12:50:00,40.84,40.84,40.83,40.83,7500.0,40.84,40.84,40.83,40.83,7500.0
2021-10-08 12:55:00,40.83,40.85,40.83,40.85,7500.0,40.83,40.85,40.83,40.85,7500.0
2021-10-08 13:00:00,40.83,40.84,40.82,40.83,15615.0,40.83,40.84,40.82,40.83,15615.0
2021-10-08 13:05:00,40.82,40.82,40.77,40.78,21000.0,40.82,40.82,40.77,40.78,21000.0
2021-10-08 13:10:00,40.77,40.79,40.77,40.78,24000.0,40.77,40.79,40.77,40.78,24000.0
2021-10-08 13:15:00,40.76,40.78,40.72,40.72,55110.0,40.76,40.78,40.72,40.72,55110.0
2021-10-08 13:20:00,40.72,40.74,40.72,40.72,46635.0,40.72,40.74,40.72,40.72,46635.0
2021-10-08 13:25:00,40.74,40.75,40.73,40.75,13500.0,40.74,40.75,40.73,40.75,13500.0
2021-10-08 13:30:00,40.77,40.82,40.76,40.81,22500.0,40.77,40.82,40.76,40.81,22500.0
2021-10-08 13:35:00,40.82,40.82,40.79,40.79,21000.0,40.82,40.82,40.79,40.79,21000.0
2021-10-08 13:40:00,40.79,40.82,40.79,40.82,13500.0,40.79,40.82,40.79,40.82,13500.0
2021-10-08 13:45:00,40.82,40.87,40.82,40.87,15000.0,40.82,40.87,40.82,40.87,15000.0
2021-10-08 13:50:00,40.89,40.9,40.89,40.89,12630.0,40.89,40.9,40.89,40.89,12630.0
2021-10-08 13:55:00,40.92,40.97,40.92,40.97,12000.0,40.92,40.97,40.92,40.97,12000.0
2021-10-08 14:00:00,40.96,40.96,40.91,40.95,18000.0,40.96,40.96,40.91,40.95,18000.0
2021-10-08 14:05:00,40.97,40.97,40.93,40.95,27795.0,40.97,40.97,40.93,40.95,27795.0
2021-10-08 14:10:00,40.95,40.96,40.93,40.95,23550.0,40.95,40.96,40.93,40.95,23550.0
2021-10-08 14:15:00,40.97,40.97,40.93,40.93,38880.0,40.97,40.97,40.93,40.93,38880.0
2021-10-08 14:20:00,40.93,40.97,40.93,40.95,41925.0,40.93,40.97,40.93,40.95,41925.0
2021-10-08 14:25:00,40.94,40.99,40.94,40.99,24000.0,40.94,40.99,40.94,40.99,24000.0
2021-10-08 14:30:00,40.99,41.0,40.96,40.99,10500.0,40.99,41.0,40.96,40.99,10500.0
2021-10-08 14:35:00,40.99,41.0,40.92,40.92,15000.0,40.99,41.0,40.92,40.92,15000.0
2021-10-08 14:40:00,40.91,40.93,40.89,40.91,38580.0,40.91,40.93,40.89,40.91,38580.0
2021-10-08 14:45:00,40.9,40.9,40.86,40.86,27000.0,40.9,40.9,40.86,40.86,27000.0
2021-10-08 14:50:00,40.86,40.86,40.86,40.86,6000.0,40.86,40.86,40.86,40.86,6000.0
2021-10-08 14:55:00,40.84,40.87,40.84,40.85,21000.0,40.84,40.87,40.84,40.85,21000.0
2021-10-08 15:00:00,40.87,40.88,40.85,40.86,37155.0,40.87,40.88,40.85,40.86,37155.0
2021-10-08 15:05:00,40.86,40.86,40.83,40.83,21000.0,40.86,40.86,40.83,40.83,21000.0
2021-10-08 15:10:00,40.83,40.83,40.79,40.79,50100.0,40.83,40.83,40.79,40.79,50100.0
2021-10-08 15:15:00,40.79,40.8,40.76,40.79,33000.0,40.79,40.8,40.76,40.79,33000.0
2021-10-08 15:20:00,40.78,40.78,40.77,40.77,19500.0,40.78,40.78,40.77,40.77,19500.0
2021-10-08 15:25:00,40.79,40.79,40.77,40.77,19500.0,40.79,40.79,40.77,40.77,19500.0
2021-10-08 15:30:00,40.75,40.77,40.74,40.75,76140.0,40.75,40.77,40.74,40.75,76140.0
2021-10-08 15:35:00,40.76,40.76,40.7,40.71,61500.0,40.76,40.76,40.7,40.71,61500.0
2021-10-08 15:40:00,40.7,40.73,40.69,40.71,67890.0,40.7,40.73,40.69,40.71,67890.0
2021-10-08 15:45:00,40.7,40.73,40.68,40.7,66000.0,40.7,40.73,40.68,40.7,66000.0
2021-10-08 15:50:00,40.69,40.69,40.62,40.62,128970.0,40.69,40.69,40.62,40.62,128970.0
2021-10-08 15:55:00,40.62,40.72,40.61,40.68,375870.0,40.62,40.72,40.61,40.68,375870.0
2021-10-11 09:30:00,40.66,40.69,40.66,40.69,36765.0,40.66,40.69,40.66,40.69,36765.0
2021-10-11 09:35:00,40.69,40.75,40.64,40.75,12000.0,40.69,40.75,40.64,40.75,12000.0
2021-10-11 09:40:00,40.76,40.86,40.72,40.72,47985.0,40.76,40.86,40.72,40.72,47985.0
2021-10-11 09:45:00,40.73,40.74,40.68,40.68,36420.0,40.73,40.74,40.68,40.68,36420.0
2021-10-11 09:50:00,40.65,40.72,40.64,40.72,43335.0,40.65,40.72,40.64,40.72,43335.0
2021-10-11 09:55:00,40.72,40.81,40.72,40.81,10470.0,40.72,40.81,40.72,40.81,10470.0
2021-10-11 10:00:00,40.79,40.86,40.78,40.86,22560.0,40.79,40.86,40.78,40.86,22560.0
2021-10-11 10:05:00,40.86,40.87,40.74,40.75,78240.0,40.86,40.87,40.74,40.75,78240.0
2021-10-11 10:10:00,40.73,40.74,40.65,40.65,249705.0,40.73,40.74,40.65,40.65,249705.0
2021-10-11 10:15:00,40.65,40.67,40.61,40.63,69000.0,40.65,40.67,40.61,40.63,69000.0
2021-10-11 10:20:00,40.65,40.69,40.63,40.63,66135.0,40.65,40.69,40.63,40.63,66135.0
2021-10-11 10:25:00,40.65,40.68,40.63,40.68,75720.0,40.65,40.68,40.63,40.68,75720.0
2021-10-11 10:30:00,40.71,40.71,40.63,40.63,51450.0,40.71,40.71,40.63,40.63,51450.0
2021-10-11 10:35:00,40.65,40.67,40.65,40.67,28755.0,40.65,40.67,40.65,40.67,28755.0
2021-10-11 10:40:00,40.67,40.67,40.64,40.65,11625.0,40.67,40.67,40.64,40.65,11625.0
2021-10-11 10:45:00,40.67,40.68,40.66,40.66,31635.0,40.67,40.68,40.66,40.66,31635.0
2021-10-11 10:50:00,40.67,40.69,40.66,40.66,45030.0,40.67,40.69,40.66,40.66,45030.0
2021-10-11 10:55:00,40.64,40.66,40.64,40.66,6000.0,40.64,40.66,40.64,40.66,6000.0
2021-10-11 11:00:00,40.65,40.65,40.6,40.6,8850.0,40.65,40.65,40.6,40.6,8850.0
2021-10-11 11:05:00,40.6,40.63,40.59,40.59,28740.0,40.6,40.63,40.59,40.59,28740.0
2021-10-11 11:10:00,40.57,40.58,40.54,40.55,10875.0,40.57,40.58,40.54,40.55,10875.0
2021-10-11 11:15:00,40.55,40.55,40.5,40.5,8130.0,40.55,40.55,40.5,40.5,8130.0
2021-10-11 11:20:00,40.5,40.56,40.5,40.56,16500.0,40.5,40.56,40.5,40.56,16500.0
2021-10-11 11:25:00,40.57,40.57,40.52,40.52,7500.0,40.57,40.57,40.52,40.52,7500.0
2021-10-11 11:30:00,40.58,40.58,40.55,40.55,6000.0,40.58,40.58,40.55,40.55,6000.0
2021-10-11 11:35:00,40.58,40.61,40.58,40.59,11430.0,40.58,40.61,40.58,40.59,11430.0
2021-10-11 11:40:00,40.58,40.59,40.58,40.59,3000.0,40.58,40.59,40.58,40.59,3000.0
2021-10-11 11:45:00,40.57,40.57,40.56,40.57,10500.0,40.57,40.57,40.56,40.57,10500.0
2021-10-11 11:50:00,40.55,40.55,40.53,40.53,15000.0,40.55,40.55,40.53,40.53,15000.0
2021-10-11 11:55:00,40.53,40.53,40.53,40.53,7500.0,40.53,40.53,40.53,40.53,7500.0
2021-10-11 12:00:00,40.54,40.54,40.53,40.53,10500.0,40.54,40.54,40.53,40.53,10500.0
2021-10-11 12:05:00,40.49,40.49,40.48,40.48,3000.0,40.49,40.49,40.48,40.48,3000.0
2021-10-11 12:10:00,40.47,40.47,40.42,40.42,7500.0,40.47,40.47,40.42,40.42,7500.0
2021-10-11 12:15:00,40.42,40.42,40.42,40.42,0.0,40.42,40.42,40.42,40.42,0.0
2021-10-11 12:20:00,40.42,40.45,40.42,40.44,15000.0,40.42,40.45,40.42,40.44,15000.0
2021-10-11 12:25:00,40.44,40.44,40.41,40.43,12000.0,40.44,40.44,40.41,40.43,12000.0
2021-10-11 12:30:00,40.43,40.43,40.42,40.43,12000.0,40.43,40.43,40.42,40.43,12000.0
2021-10-11 12:35:00,40.43,40.45,40.43,40.44,7500.0,40.43,40.45,40.43,40.44,7500.0
2021-10-11 12:40:00,40.42,40.43,40.41,40.43,9000.0,40.42,40.43,40.41,40.43,9000.0
2021-10-11 12:45:00,40.43,40.44,40.42,40.44,10500.0,40.43,40.44,40.42,40.44,10500.0
2021-10-11 12:50:00,40.42,40.44,40.4,40.44,9000.0,40.42,40.44,40.4,40.44,9000.0
2021-10-11 12:55:00,40.46,40.5,40.46,40.5,6000.0,40.46,40.5,40.46,40.5,6000.0
2021-10-11 13:00:00,40.51,40.51,40.47,40.47,10500.0,40.51,40.51,40.47,40.47,10500.0
2021-10-11 13:05:00,40.45,40.45,40.43,40.45,16455.0,40.45,40.45,40.43,40.45,16455.0
2021-10-11 13:10:00,40.43,40.47,40.43,40.47,7500.0,40.43,40.47,40.43,40.47,7500.0
2021-10-11 13:15:00,40.47,40.47,40.47,40.47,0.0,40.47,40.47,40.47,40.47,0.0
2021-10-11 13:20:00,40.5,40.5,40.48,40.48,11205.0,40.5,40.5,40.48,40.48,11205.0
2021-10-11 13:25:00,40.46,40.46,40.46,40.46,9000.0,40.46,40.46,40.46,40.46,9000.0
2021-10-11 13:30:00,40.47,40.47,40.45,40.45,8715.0,40.47,40.47,40.45,40.45,8715.0
2021-10-11 13:35:00,40.44,40.44,40.44,40.44,1500.0,40.44,40.44,40.44,40.44,1500.0
2021-10-11 13:40:00,40.47,40.48,40.47,40.48,12000.0,40.47,40.48,40.47,40.48,12000.0
2021-10-11 13:45:00,40.49,40.49,40.44,40.44,10785.0,40.49,40.49,40.44,40.44,10785.0
2021-10-11 13:50:00,40.45,40.45,40.42,40.44,27000.0,40.45,40.45,40.42,40.44,27000.0
2021-10-11 13:55:00,40.43,40.43,40.43,40.43,9000.0,40.43,40.43,40.43,40.43,9000.0
2021-10-11 14:00:00,40.45,40.45,40.45,40.45,1500.0,40.45,40.45,40.45,40.45,1500.0
2021-10-11 14:05:00,40.45,40.48,40.44,40.44,21555.0,40.45,40.48,40.44,40.44,21555.0
2021-10-11 14:10:00,40.45,40.46,40.45,40.46,7320.0,40.45,40.46,40.45,40.46,7320.0
2021-10-11 14:15:00,40.47,40.49,40.47,40.47,18360.0,40.47,40.49,40.47,40.47,18360.0
2021-10-11 14:20:00,40.45,40.45,40.43,40.43,18000.0,40.45,40.45,40.43,40.43,18000.0
2021-10-11 14:25:00,40.46,40.46,40.42,40.44,7500.0,40.46,40.46,40.42,40.44,7500.0
2021-10-11 14:30:00,40.47,40.47,40.45,40.45,17700.0,40.47,40.47,40.45,40.45,17700.0
2021-10-11 14:35:00,40.45,40.45,40.44,40.45,7500.0,40.45,40.45,40.44,40.45,7500.0
2021-10-11 14:40:00,40.44,40.47,40.44,40.46,14760.0,40.44,40.47,40.44,40.46,14760.0
2021-10-11 14:45:00,40.45,40.47,40.44,40.47,10980.0,40.45,40.47,40.44,40.47,10980.0
2021-10-11 14:50:00,40.46,40.47,40.46,40.47,9000.0,40.46,40.47,40.46,40.47,9000.0
2021-10-11 14:55:00,40.47,40.49,40.46,40.49,9000.0,40.47,40.49,40.46,40.49,9000.0
2021-10-11 15:00:00,40.48,40.49,40.46,40.46,26325.0,40.48,40.49,40.46,40.46,26325.0
2021-10-11 15:05:00,40.45,40.45,40.41,40.41,13950.0,40.45,40.45,40.41,40.41,13950.0
2021-10-11 15:10:00,40.42,40.42,40.41,40.41,12720.0,40.42,40.42,40.41,40.41,12720.0
2021-10-11 15:15:00,40.41,40.42,40.4,40.41,18000.0,40.41,40.42,40.4,40.41,18000.0
2021-10-11 15:20:00,40.41,40.41,40.39,40.39,19500.0,40.41,40.41,40.39,40.39,19500.0
2021-10-11 15:25:00,40.4,40.4,40.36,40.37,14010.0,40.4,40.4,40.36,40.37,14010.0
2021-10-11 15:30:00,40.36,40.43,40.36,40.43,41070.0,40.36,40.43,40.36,40.43,41070.0
2021-10-11 15:35:00,40.44,40.48,40.44,40.47,15000.0,40.44,40.48,40.44,40.47,15000.0
2021-10-11 15:40:00,40.47,40.47,40.42,40.44,24000.0,40.47,40.47,40.42,40.44,24000.0
2021-10-11 15:45:00,40.41,40.43,40.4,40.41,30000.0,40.41,40.43,40.4,40.41,30000.0
2021-10-11 15:50:00,40.39,40.4,40.33,40.38,64500.0,40.39,40.4,40.33,40.38,64500.0
2021-10-11 15:55:00,40.39,40.39,40.34,40.35,188340.0,40.39,40.39,40.34,40.35,188340.0
2021-10-12 09:30:00,40.59,40.59,40.29,40.55,47955.0,40.59,40.59,40.29,40.55,47955.0
2021-10-12 09:35:00,40.53,40.53,40.51,40.51,5295.0,40.53,40.53,40.51,40.51,5295.0
2021-10-12 09:40:00,40.54,40.54,40.39,40.4,19500.0,40.54,40.54,40.39,40.4,19500.0
2021-10-12 09:45:00,40.34,40.34,40.31,40.31,7500.0,40.34,40.34,40.31,40.31,7500.0
2021-10-12 09:50:00,40.34,40.36,40.34,40.35,6000.0,40.34,40.36,40.34,40.35,6000.0
2021-10-12 09:55:00,40.4,40.4,40.35,40.35,9000.0,40.4,40.4,40.35,40.35,9000.0
2021-10-12 10:00:00,40.38,40.38,40.32,40.35,12180.0,40.38,40.38,40.32,40.35,12180.0
2021-10-12 10:05:00,40.44,40.46,40.43,40.46,21000.0,40.44,40.46,40.43,40.46,21000.0
2021-10-12 10:10:00,40.46,40.54,40.45,40.54,12435.0,40.46,40.54,40.45,40.54,12435.0
2021-10-12 10:15:00,40.54,40.6,40.54,40.6,11460.0,40.54,40.6,40.54,40.6,11460.0
2021-10-12 10:20:00,40.6,40.62,40.57,40.58,14190.0,40.6,40.62,40.57,40.58,14190.0
2021-10-12 10:25:00,40.61,40.64,40.58,40.64,23100.0,40.61,40.64,40.58,40.64,23100.0
2021-10-12 10:30:00,40.59,40.59,40.51,40.55,16140.0,40.59,40.59,40.51,40.55,16140.0
2021-10-12 10:35:00,40.57,40.63,40.56,40.63,9810.0,40.57,40.63,40.56,40.63,9810.0
2021-10-12 10:40:00,40.63,40.63,40.56,40.56,15000.0,40.63,40.63,40.56,40.56,15000.0
2021-10-12 10:45:00,40.53,40.59,40.53,40.54,12750.0,40.53,40.59,40.53,40.54,12750.0
2021-10-12 10:50:00,40.56,40.59,40.56,40.56,12000.0,40.56,40.59,40.56,40.56,12000.0
2021-10-12 10:55:00,40.57,40.57,40.55,40.55,13500.0,40.57,40.57,40.55,40.55,13500.0
2021-10-12 11:00:00,40.6,40.62,40.53,40.53,16770.0,40.6,40.62,40.53,40.53,16770.0
2021-10-12 11:05:00,40.57,40.63,40.54,40.63,9000.0,40.57,40.63,40.54,40.63,9000.0
2021-10-12 11:10:00,40.62,40.63,40.59,40.61,21090.0,40.62,40.63,40.59,40.61,21090.0
2021-10-12 11:15:00,40.62,40.62,40.62,40.62,3000.0,40.62,40.62,40.62,40.62,3000.0
2021-10-12 11:20:00,40.63,40.65,40.63,40.65,4500.0,40.63,40.65,40.63,40.65,4500.0
2021-10-12 11:25:00,40.63,40.64,40.6,40.64,16200.0,40.63,40.64,40.6,40.64,16200.0
2021-10-12 11:30:00,40.62,40.62,40.5,40.5,7500.0,40.62,40.62,40.5,40.5,7500.0
2021-10-12 11:35:00,40.53,40.53,40.51,40.51,6000.0,40.53,40.53,40.51,40.51,6000.0
2021-10-12 11:40:00,40.5,40.5,40.49,40.49,5910.0,40.5,40.5,40.49,40.49,5910.0
2021-10-12 11:45:00,40.49,40.49,40.49,40.49,0.0,40.49,40.49,40.49,40.49,0.0
2021-10-12 11:50:00,40.52,40.52,40.5,40.5,8145.0,40.52,40.52,40.5,40.5,8145.0
2021-10-12 11:55:00,40.52,40.56,40.52,40.56,3000.0,40.52,40.56,40.52,40.56,3000.0
2021-10-12 12:00:00,40.56,40.56,40.56,40.56,7500.0,40.56,40.56,40.56,40.56,7500.0
2021-10-12 12:05:00,40.6,40.6,40.56,40.58,13500.0,40.6,40.6,40.56,40.58,13500.0
2021-10-12 12:10:00,40.6,40.66,40.58,40.66,22200.0,40.6,40.66,40.58,40.66,22200.0
2021-10-12 12:15:00,40.62,40.63,40.62,40.62,9000.0,40.62,40.63,40.62,40.62,9000.0
2021-10-12 12:20:00,40.64,40.64,40.64,40.64,4500.0,40.64,40.64,40.64,40.64,4500.0
2021-10-12 12:25:00,40.65,40.65,40.59,40.6,12960.0,40.65,40.65,40.59,40.6,12960.0
2021-10-12 12:30:00,40.6,40.6,40.55,40.55,7500.0,40.6,40.6,40.55,40.55,7500.0
2021-10-12 12:35:00,40.55,40.55,40.52,40.54,15510.0,40.55,40.55,40.52,40.54,15510.0
2021-10-12 12:40:00,40.55,40.55,40.55,40.55,3000.0,40.55,40.55,40.55,40.55,3000.0
2021-10-12 12:45:00,40.58,40.6,40.57,40.6,6000.0,40.58,40.6,40.57,40.6,6000.0
2021-10-12 12:50:00,40.6,40.61,40.6,40.6,9000.0,40.6,40.61,40.6,40.6,9000.0
2021-10-12 12:55:00,40.58,40.6,40.58,40.59,4500.0,40.58,40.6,40.58,40.59,4500.0
2021-10-12 13:00:00,40.59,40.6,40.59,40.6,10500.0,40.59,40.6,40.59,40.6,10500.0
2021-10-12 13:05:00,40.61,40.61,40.61,40.61,4500.0,40.61,40.61,40.61,40.61,4500.0
2021-10-12 13:10:00,40.61,40.61,40.59,40.59,27000.0,40.61,40.61,40.59,40.59,27000.0
2021-10-12 13:15:00,40.64,40.64,40.64,40.64,1500.0,40.64,40.64,40.64,40.64,1500.0
2021-10-12 13:20:00,40.62,40.62,40.6,40.6,4500.0,40.62,40.62,40.6,40.6,4500.0
2021-10-12 13:25:00,40.6,40.66,40.6,40.65,6000.0,40.6,40.66,40.6,40.65,6000.0
2021-10-12 13:30:00,40.64,40.64,40.63,40.63,3000.0,40.64,40.64,40.63,40.63,3000.0
2021-10-12 13:35:00,40.68,40.68,40.68,40.68,1500.0,40.68,40.68,40.68,40.68,1500.0
2021-10-12 13:40:00,40.68,40.69,40.67,40.68,30000.0,40.68,40.69,40.67,40.68,30000.0
2021-10-12 13:45:00,40.7,40.7,40.68,40.7,9000.0,40.7,40.7,40.68,40.7,9000.0
2021-10-12 13:50:00,40.68,40.7,40.65,40.65,31785.0,40.68,40.7,40.65,40.65,31785.0
2021-10-12 13:55:00,40.65,40.66,40.65,40.65,10500.0,40.65,40.66,40.65,40.65,10500.0
2021-10-12 14:00:00,40.64,40.68,40.63,40.68,27000.0,40.64,40.68,40.63,40.68,27000.0
2021-10-12 14:05:00,40.67,40.69,40.65,40.69,9000.0,40.67,40.69,40.65,40.69,9000.0
2021-10-12 14:10:00,40.7,40.71,40.69,40.7,6000.0,40.7,40.71,40.69,40.7,6000.0
2021-10-12 14:15:00,40.71,40.77,40.71,40.74,6000.0,40.71,40.77,40.71,40.74,6000.0
2021-10-12 14:20:00,40.77,40.77,40.75,40.75,4500.0,40.77,40.77,40.75,40.75,4500.0
2021-10-12 14:25:00,40.76,40.76,40.76,40.76,1500.0,40.76,40.76,40.76,40.76,1500.0
2021-10-12 14:30:00,40.76,40.76,40.74,40.74,3000.0,40.76,40.76,40.74,40.74,3000.0
2021-10-12 14:35:00,40.73,40.73,40.7,40.7,9000.0,40.73,40.73,40.7,40.7,9000.0
2021-10-12 14:40:00,40.71,40.74,40.71,40.73,19500.0,40.71,40.74,40.71,40.73,19500.0
2021-10-12 14:45:00,40.74,40.75,40.73,40.75,4500.0,40.74,40.75,40.73,40.75,4500.0
2021-10-12 14:50:00,40.75,40.78,40.75,40.77,7500.0,40.75,40.78,40.75,40.77,7500.0
2021-10-12 14:55:00,40.79,40.8,40.75,40.76,30000.0,40.79,40.8,40.75,40.76,30000.0
2021-10-12 15:00:00,40.75,40.77,40.74,40.75,12360.0,40.75,40.77,40.74,40.75,12360.0
2021-10-12 15:05:00,40.75,40.75,40.73,40.73,18000.0,40.75,40.75,40.73,40.73,18000.0
2021-10-12 15:10:00,40.73,40.73,40.72,40.72,7500.0,40.73,40.73,40.72,40.72,7500.0
2021-10-12 15:15:00,40.73,40.73,40.7,40.72,18000.0,40.73,40.73,40.7,40.72,18000.0
2021-10-12 15:20:00,40.73,40.73,40.73,40.73,6000.0,40.73,40.73,40.73,40.73,6000.0
2021-10-12 15:25:00,40.72,40.74,40.72,40.73,7500.0,40.72,40.74,40.72,40.73,7500.0
2021-10-12 15:30:00,40.72,40.75,40.72,40.72,19500.0,40.72,40.75,40.72,40.72,19500.0
2021-10-12 15:35:00,40.72,40.72,40.65,40.66,9000.0,40.72,40.72,40.65,40.66,9000.0
2021-10-12 15:40:00,40.66,40.66,40.61,40.61,41385.0,40.66,40.66,40.61,40.61,41385.0
2021-10-12 15:45:00,40.61,40.61,40.55,40.55,36000.0,40.61,40.61,40.55,40.55,36000.0
2021-10-12 15:50:00,40.56,40.56,40.53,40.54,27750.0,40.56,40.56,40.53,40.54,27750.0
2021-10-12 15:55:00,40.57,40.64,40.56,40.59,99345.0,40.57,40.64,40.56,40.59,99345.0
2021-10-13 09:30:00,40.65,40.8,40.65,40.67,50715.0,40.65,40.8,40.65,40.67,50715.0
2021-10-13 09:35:00,40.71,40.71,40.71,40.71,3000.0,40.71,40.71,40.71,40.71,3000.0
2021-10-13 09:40:00,40.74,40.75,40.68,40.68,19500.0,40.74,40.75,40.68,40.68,19500.0
2021-10-13 09:45:00,40.67,40.71,40.65,40.69,16815.0,40.67,40.71,40.65,40.69,16815.0
2021-10-13 09:50:00,40.76,40.76,40.68,40.68,9000.0,40.76,40.76,40.68,40.68,9000.0
2021-10-13 09:55:00,40.69,40.69,40.53,40.53,29130.0,40.69,40.69,40.53,40.53,29130.0
2021-10-13 10:00:00,40.53,40.57,40.49,40.49,15870.0,40.53,40.57,40.49,40.49,15870.0
2021-10-13 10:05:00,40.48,40.53,40.46,40.46,25755.0,40.48,40.53,40.46,40.46,25755.0
2021-10-13 10:10:00,40.41,40.41,40.37,40.41,18735.0,40.41,40.41,40.37,40.41,18735.0
2021-10-13 10:15:00,40.41,40.46,40.4,40.44,24915.0,40.41,40.46,40.4,40.44,24915.0
2021-10-13 10:20:00,40.41,40.41,40.22,40.23,19500.0,40.41,40.41,40.22,40.23,19500.0
2021-10-13 10:25:00,40.25,40.25,40.13,40.13,19500.0,40.25,40.25,40.13,40.13,19500.0
2021-10-13 10:30:00,40.12,40.21,40.12,40.21,33915.0,40.12,40.21,40.12,40.21,33915.0
2021-10-13 10:35:00,40.24,40.28,40.24,40.26,21000.0,40.24,40.28,40.24,40.26,21000.0
2021-10-13 10:40:00,40.28,40.28,40.23,40.23,16650.0,40.28,40.28,40.23,40.23,16650.0
2021-10-13 10:45:00,40.2,40.24,40.19,40.24,25770.0,40.2,40.24,40.19,40.24,25770.0
2021-10-13 10:50:00,40.24,40.24,40.18,40.18,10500.0,40.24,40.24,40.18,40.18,10500.0
2021-10-13 10:55:00,40.19,40.2,40.17,40.18,34440.0,40.19,40.2,40.17,40.18,34440.0
2021-10-13 11:00:00,40.18,40.21,40.15,40.21,18000.0,40.18,40.21,40.15,40.21,18000.0
2021-10-13 11:05:00,40.23,40.29,40.22,40.27,22215.0,40.23,40.29,40.22,40.27,22215.0
2021-10-13 11:10:00,40.27,40.33,40.27,40.29,31500.0,40.27,40.33,40.27,40.29,31500.0
2021-10-13 11:15:00,40.27,40.3,40.26,40.3,16500.0,40.27,40.3,40.26,40.3,16500.0
2021-10-13 11:20:00,40.32,40.34,40.31,40.34,19875.0,40.32,40.34,40.31,40.34,19875.0
2021-10-13 11:25:00,40.32,40.32,40.27,40.29,15360.0,40.32,40.32,40.27,40.29,15360.0
2021-10-13 11:30:00,40.26,40.26,40.25,40.26,14955.0,40.26,40.26,40.25,40.26,14955.0
2021-10-13 11:35:00,40.22,40.23,40.2,40.2,39000.0,40.22,40.23,40.2,40.2,39000.0
2021-10-13 11:40:00,40.19,40.19,40.15,40.17,31545.0,40.19,40.19,40.15,40.17,31545.0
2021-10-13 11:45:00,40.21,40.34,40.21,40.34,21885.0,40.21,40.34,40.21,40.34,21885.0
2021-10-13 11:50:00,40.36,40.39,40.36,40.37,7500.0,40.36,40.39,40.36,40.37,7500.0
2021-10-13 11:55:00,40.37,40.37,40.32,40.35,12000.0,40.37,40.37,40.32,40.35,12000.0
2021-10-13 12:00:00,40.35,40.37,40.35,40.37,9000.0,40.35,40.37,40.35,40.37,9000.0
2021-10-13 12:05:00,40.37,40.37,40.37,40.37,1500.0,40.37,40.37,40.37,40.37,1500.0
2021-10-13 12:10:00,40.4,40.4,40.4,40.4,1500.0,40.4,40.4,40.4,40.4,1500.0
2021-10-13 12:15:00,40.39,40.39,40.37,40.38,9000.0,40.39,40.39,40.37,40.38,9000.0
2021-10-13 12:20:00,40.36,40.38,40.36,40.38,4500.0,40.36,40.38,40.36,40.38,4500.0
2021-10-13 12:25:00,40.38,40.4,40.38,40.4,6000.0,40.38,40.4,40.38,40.4,6000.0
2021-10-13 12:30:00,40.44,40.48,40.43,40.46,9165.0,40.44,40.48,40.43,40.46,9165.0
2021-10-13 12:35:00,40.47,40.49,40.47,40.49,3000.0,40.47,40.49,40.47,40.49,3000.0
2021-10-13 12:40:00,40.51,40.54,40.5,40.52,18000.0,40.51,40.54,40.5,40.52,18000.0
2021-10-13 12:45:00,40.5,40.51,40.5,40.51,9300.0,40.5,40.51,40.5,40.51,9300.0
2021-10-13 12:50:00,40.49,40.49,40.46,40.46,9525.0,40.49,40.49,40.46,40.46,9525.0
2021-10-13 12:55:00,40.46,40.53,40.45,40.53,31785.0,40.46,40.53,40.45,40.53,31785.0
2021-10-13 13:00:00,40.56,40.61,40.51,40.6,31500.0,40.56,40.61,40.51,40.6,31500.0
2021-10-13 13:05:00,40.62,40.64,40.62,40.64,7500.0,40.62,40.64,40.62,40.64,7500.0
2021-10-13 13:10:00,40.64,40.65,40.62,40.64,16500.0,40.64,40.65,40.62,40.64,16500.0
2021-10-13 13:15:00,40.65,40.67,40.65,40.67,7515.0,40.65,40.67,40.65,40.67,7515.0
2021-10-13 13:20:00,40.67,40.7,40.67,40.7,15165.0,40.67,40.7,40.67,40.7,15165.0
2021-10-13 13:25:00,40.7,40.72,40.7,40.72,6270.0,40.7,40.72,40.7,40.72,6270.0
2021-10-13 13:30:00,40.76,40.79,40.76,40.79,12000.0,40.76,40.79,40.76,40.79,12000.0
2021-10-13 13:35:00,40.81,40.81,40.79,40.81,6810.0,40.81,40.81,40.79,40.81,6810.0
2021-10-13 13:40:00,40.8,40.8,40.76,40.76,18870.0,40.8,40.8,40.76,40.76,18870.0
2021-10-13 13:45:00,40.76,40.76,40.74,40.74,4500.0,40.76,40.76,40.74,40.74,4500.0
2021-10-13 13:50:00,40.74,40.75,40.74,40.75,3000.0,40.74,40.75,40.74,40.75,3000.0
2021-10-13 13:55:00,40.78,40.78,40.78,40.78,3000.0,40.78,40.78,40.78,40.78,3000.0
2021-10-13 14:00:00,40.77,40.87,40.76,40.83,22440.0,40.77,40.87,40.76,40.83,22440.0
2021-10-13 14:05:00,40.75,40.78,40.73,40.78,10500.0,40.75,40.78,40.73,40.78,10500.0
2021-10-13 14:10:00,40.78,40.84,40.78,40.84,8805.0,40.78,40.84,40.78,40.84,8805.0
2021-10-13 14:15:00,40.81,40.81,40.8,40.8,4500.0,40.81,40.81,40.8,40.8,4500.0
2021-10-13 14:20:00,40.79,40.79,40.77,40.77,7500.0,40.79,40.79,40.77,40.77,7500.0
2021-10-13 14:25:00,40.75,40.75,40.72,40.72,9000.0,40.75,40.75,40.72,40.72,9000.0
2021-10-13 14:30:00,40.73,40.73,40.7,40.7,4500.0,40.73,40.73,40.7,40.7,4500.0
2021-10-13 14:35:00,40.69,40.7,40.69,40.7,8055.0,40.69,40.7,40.69,40.7,8055.0
2021-10-13 14:40:00,40.69,40.72,40.67,40.72,42015.0,40.69,40.72,40.67,40.72,42015.0
2021-10-13 14:45:00,40.7,40.7,40.68,40.68,11595.0,40.7,40.7,40.68,40.68,11595.0
2021-10-13 14:50:00,40.69,40.71,40.68,40.71,22860.0,40.69,40.71,40.68,40.71,22860.0
2021-10-13 14:55:00,40.72,40.72,40.69,40.69,18000.0,40.72,40.72,40.69,40.69,18000.0
2021-10-13 15:00:00,40.68,40.68,40.64,40.64,10650.0,40.68,40.68,40.64,40.64,10650.0
2021-10-13 15:05:00,40.65,40.7,40.65,40.7,22140.0,40.65,40.7,40.65,40.7,22140.0
2021-10-13 15:10:00,40.7,40.71,40.66,40.67,23355.0,40.7,40.71,40.66,40.67,23355.0
2021-10-13 15:15:00,40.67,40.7,40.67,40.69,30945.0,40.67,40.7,40.67,40.69,30945.0
2021-10-13 15:20:00,40.7,40.71,40.69,40.69,16965.0,40.7,40.71,40.69,40.69,16965.0
2021-10-13 15:25:00,40.69,40.71,40.68,40.71,16500.0,40.69,40.71,40.68,40.71,16500.0
2021-10-13 15:30:00,40.72,40.76,40.71,40.75,21000.0,40.72,40.76,40.71,40.75,21000.0
2021-10-13 15:35:00,40.75,40.76,40.74,40.74,26190.0,40.75,40.76,40.74,40.74,26190.0
2021-10-13 15:40:00,40.73,40.75,40.71,40.71,24000.0,40.73,40.75,40.71,40.71,24000.0
2021-10-13 15:45:00,40.74,40.81,40.74,40.81,33000.0,40.74,40.81,40.74,40.81,33000.0
2021-10-13 15:50:00,40.81,40.82,40.76,40.78,67965.0,40.81,40.82,40.76,40.78,67965.0
2021-10-13 15:55:00,40.78,40.83,40.77,40.81,168135.0,40.78,40.83,40.77,40.81,168135.0
2021-10-14 09:30:00,40.83,40.93,40.8,40.9,65760.0,40.83,40.93,40.8,40.9,65760.0
2021-10-14 09:35:00,40.87,40.9,40.87,40.9,4500.0,40.87,40.9,40.87,40.9,4500.0
2021-10-14 09:40:00,41.0,41.0,40.96,40.96,13500.0,41.0,41.0,40.96,40.96,13500.0
2021-10-14 09:45:00,40.97,41.12,40.97,41.12,21615.0,40.97,41.12,40.97,41.12,21615.0
2021-10-14 09:50:00,41.1,41.18,41.1,41.18,6165.0,41.1,41.18,41.1,41.18,6165.0
2021-10-14 09:55:00,41.2,41.21,41.12,41.14,33000.0,41.2,41.21,41.12,41.14,33000.0
2021-10-14 10:00:00,41.22,41.32,41.22,41.28,18150.0,41.22,41.32,41.22,41.28,18150.0
2021-10-14 10:05:00,41.31,41.33,41.29,41.3,7500.0,41.31,41.33,41.29,41.3,7500.0
2021-10-14 10:10:00,41.3,41.33,41.29,41.29,25500.0,41.3,41.33,41.29,41.29,25500.0
2021-10-14 10:15:00,41.32,41.33,41.25,41.25,24000.0,41.32,41.33,41.25,41.25,24000.0
2021-10-14 10:20:00,41.26,41.26,41.19,41.21,10530.0,41.26,41.26,41.19,41.21,10530.0
2021-10-14 10:25:00,41.16,41.16,41.11,41.13,10500.0,41.16,41.16,41.11,41.13,10500.0
2021-10-14 10:30:00,41.14,41.19,41.14,41.15,31380.0,41.14,41.19,41.14,41.15,31380.0
2021-10-14 10:35:00,41.12,41.14,41.1,41.14,7500.0,41.12,41.14,41.1,41.14,7500.0
2021-10-14 10:40:00,41.16,41.17,41.13,41.13,10500.0,41.16,41.17,41.13,41.13,10500.0
2021-10-14 10:45:00,41.13,41.23,41.13,41.23,6000.0,41.13,41.23,41.13,41.23,6000.0
2021-10-14 10:50:00,41.21,41.23,41.21,41.23,4500.0,41.21,41.23,41.21,41.23,4500.0
2021-10-14 10:55:00,41.22,41.29,41.22,41.29,6000.0,41.22,41.29,41.22,41.29,6000.0
2021-10-14 11:00:00,41.33,41.36,41.32,41.33,27000.0,41.33,41.36,41.32,41.33,27000.0
2021-10-14 11:05:00,41.33,41.4,41.33,41.39,4500.0,41.33,41.4,41.33,41.39,4500.0
2021-10-14 11:10:00,41.37,41.37,41.36,41.36,3000.0,41.37,41.37,41.36,41.36,3000.0
2021-10-14 11:15:00,41.37,41.49,41.37,41.49,19650.0,41.37,41.49,41.37,41.49,19650.0
2021-10-14 11:20:00,41.49,41.49,41.46,41.48,15030.0,41.49,41.49,41.46,41.48,15030.0
2021-10-14 11:25:00,41.49,41.49,41.47,41.47,12000.0,41.49,41.49,41.47,41.47,12000.0
2021-10-14 11:30:00,41.43,41.47,41.43,41.47,17685.0,41.43,41.47,41.43,41.47,17685.0
2021-10-14 11:35:00,41.48,41.48,41.48,41.48,6000.0,41.48,41.48,41.48,41.48,6000.0
2021-10-14 11:40:00,41.47,41.49,41.47,41.49,30000.0,41.47,41.49,41.47,41.49,30000.0
2021-10-14 11:45:00,41.53,41.53,41.51,41.51,4500.0,41.53,41.53,41.51,41.51,4500.0
2021-10-14 11:50:00,41.51,41.51,41.49,41.49,3000.0,41.51,41.51,41.49,41.49,3000.0
2021-10-14 11:55:00,41.5,41.55,41.5,41.55,6000.0,41.5,41.55,41.5,41.55,6000.0
2021-10-14 12:00:00,41.55,41.59,41.55,41.59,19500.0,41.55,41.59,41.55,41.59,19500.0
2021-10-14 12:05:00,41.6,41.61,41.57,41.57,18000.0,41.6,41.61,41.57,41.57,18000.0
2021-10-14 12:10:00,41.59,41.59,41.58,41.58,27915.0,41.59,41.59,41.58,41.58,27915.0
2021-10-14 12:15:00,41.59,41.59,41.56,41.56,4500.0,41.59,41.59,41.56,41.56,4500.0
2021-10-14 12:20:00,41.57,41.57,41.54,41.57,13065.0,41.57,41.57,41.54,41.57,13065.0
2021-10-14 12:25:00,41.57,41.6,41.57,41.59,13500.0,41.57,41.6,41.57,41.59,13500.0
2021-10-14 12:30:00,41.6,41.6,41.58,41.59,18000.0,41.6,41.6,41.58,41.59,18000.0
2021-10-14 12:35:00,41.6,41.6,41.58,41.58,10500.0,41.6,41.6,41.58,41.58,10500.0
2021-10-14 12:40:00,41.57,41.57,41.57,41.57,6000.0,41.57,41.57,41.57,41.57,6000.0
2021-10-14 12:45:00,41.57,41.57,41.55,41.56,13500.0,41.57,41.57,41.55,41.56,13500.0
2021-10-14 12:50:00,41.55,41.55,41.5,41.5,20010.0,41.55,41.55,41.5,41.5,20010.0
2021-10-14 12:55:00,41.49,41.55,41.49,41.55,26250.0,41.49,41.55,41.49,41.55,26250.0
2021-10-14 13:00:00,41.55,41.55,41.55,41.55,6000.0,41.55,41.55,41.55,41.55,6000.0
2021-10-14 13:05:00,41.51,41.54,41.51,41.54,9000.0,41.51,41.54,41.51,41.54,9000.0
2021-10-14 13:10:00,41.54,41.54,41.52,41.52,23520.0,41.54,41.54,41.52,41.52,23520.0
2021-10-14 13:15:00,41.53,41.56,41.53,41.55,17250.0,41.53,41.56,41.53,41.55,17250.0
2021-10-14 13:20:00,41.54,41.54,41.52,41.53,16500.0,41.54,41.54,41.52,41.53,16500.0
2021-10-14 13:25:00,41.52,41.53,41.5,41.53,11550.0,41.52,41.53,41.5,41.53,11550.0
2021-10-14 13:30:00,41.53,41.56,41.53,41.56,9750.0,41.53,41.56,41.53,41.56,9750.0
2021-10-14 13:35:00,41.56,41.57,41.54,41.54,21000.0,41.56,41.57,41.54,41.54,21000.0
2021-10-14 13:40:00,41.54,41.54,41.52,41.52,10500.0,41.54,41.54,41.52,41.52,10500.0
2021-10-14 13:45:00,41.52,41.55,41.52,41.55,46500.0,41.52,41.55,41.52,41.55,46500.0
2021-10-14 13:50:00,41.56,41.57,41.56,41.56,7725.0,41.56,41.57,41.56,41.56,7725.0
2021-10-14 13:55:00,41.54,41.56,41.54,41.56,6000.0,41.54,41.56,41.54,41.56,6000.0
2021-10-14 14:00:00,41.54,41.56,41.54,41.54,4500.0,41.54,41.56,41.54,41.54,4500.0
2021-10-14 14:05:00,41.53,41.54,41.52,41.54,7500.0,41.53,41.54,41.52,41.54,7500.0
2021-10-14 14:10:00,41.53,41.53,41.52,41.52,3000.0,41.53,41.53,41.52,41.52,3000.0
2021-10-14 14:15:00,41.5,41.5,41.44,41.44,10500.0,41.5,41.5,41.44,41.44,10500.0
2021-10-14 14:20:00,41.44,41.47,41.44,41.47,9000.0,41.44,41.47,41.44,41.47,9000.0
2021-10-14 14:25:00,41.49,41.51,41.49,41.49,13575.0,41.49,41.51,41.49,41.49,13575.0
2021-10-14 14:30:00,41.51,41.52,41.51,41.52,8100.0,41.51,41.52,41.51,41.52,8100.0
2021-10-14 14:35:00,41.53,41.54,41.51,41.54,51360.0,41.53,41.54,41.51,41.54,51360.0
2021-10-14 14:40:00,41.55,41.57,41.55,41.56,9000.0,41.55,41.57,41.55,41.56,9000.0
2021-10-14 14:45:00,41.55,41.55,41.53,41.53,4500.0,41.55,41.55,41.53,41.53,4500.0
2021-10-14 14:50:00,41.53,41.53,41.52,41.52,9000.0,41.53,41.53,41.52,41.52,9000.0
2021-10-14 14:55:00,41.52,41.56,41.52,41.54,17415.0,41.52,41.56,41.52,41.54,17415.0
2021-10-14 15:00:00,41.53,41.54,41.53,41.54,3000.0,41.53,41.54,41.53,41.54,3000.0
2021-10-14 15:05:00,41.54,41.54,41.5,41.51,9000.0,41.54,41.54,41.5,41.51,9000.0
2021-10-14 15:10:00,41.51,41.55,41.51,41.55,17985.0,41.51,41.55,41.51,41.55,17985.0
2021-10-14 15:15:00,41.55,41.55,41.53,41.53,4500.0,41.55,41.55,41.53,41.53,4500.0
2021-10-14 15:20:00,41.48,41.51,41.48,41.51,7500.0,41.48,41.51,41.48,41.51,7500.0
2021-10-14 15:25:00,41.51,41.52,41.5,41.52,12000.0,41.51,41.52,41.5,41.52,12000.0
2021-10-14 15:30:00,41.51,41.52,41.48,41.52,19500.0,41.51,41.52,41.48,41.52,19500.0
2021-10-14 15:35:00,41.51,41.52,41.47,41.49,31500.0,41.51,41.52,41.47,41.49,31500.0
2021-10-14 15:40:00,41.48,41.55,41.47,41.55,28500.0,41.48,41.55,41.47,41.55,28500.0
2021-10-14 15:45:00,41.53,41.54,41.51,41.53,29040.0,41.53,41.54,41.51,41.53,29040.0
2021-10-14 15:50:00,41.53,41.7,41.53,41.65,165960.0,41.53,41.7,41.53,41.65,165960.0
2021-10-14 15:55:00,41.66,41.68,41.62,41.68,208020.0,41.66,41.68,41.62,41.68,208020.0
2021-10-15 09:30:00,41.79,42.02,41.79,41.89,241530.0,41.79,42.02,41.79,41.89,241530.0
2021-10-15 09:35:00,41.87,41.98,41.87,41.98,14460.0,41.87,41.98,41.87,41.98,14460.0
2021-10-15 09:40:00,42.01,42.05,41.97,41.97,6735.0,42.01,42.05,41.97,41.97,6735.0
2021-10-15 09:45:00,42.03,42.03,42.03,42.03,6525.0,42.03,42.03,42.03,42.03,6525.0
2021-10-15 09:50:00,42.03,42.14,42.03,42.13,23175.0,42.03,42.14,42.03,42.13,23175.0
2021-10-15 09:55:00,42.1,42.13,42.05,42.05,21690.0,42.1,42.13,42.05,42.05,21690.0
2021-10-15 10:00:00,42.05,42.08,42.05,42.08,12000.0,42.05,42.08,42.05,42.08,12000.0
2021-10-15 10:05:00,42.19,42.21,42.19,42.2,15000.0,42.19,42.21,42.19,42.2,15000.0
2021-10-15 10:10:00,42.18,42.18,42.16,42.18,11340.0,42.18,42.18,42.16,42.18,11340.0
2021-10-15 10:15:00,42.19,42.19,42.14,42.15,4800.0,42.19,42.19,42.14,42.15,4800.0
2021-10-15 10:20:00,42.15,42.15,42.15,42.15,0.0,42.15,42.15,42.15,42.15,0.0
2021-10-15 10:25:00,42.17,42.17,42.05,42.05,27840.0,42.17,42.17,42.05,42.05,27840.0
2021-10-15 10:30:00,42.07,42.07,42.07,42.07,1500.0,42.07,42.07,42.07,42.07,1500.0
2021-10-15 10:35:00,42.08,42.11,42.08,42.1,9000.0,42.08,42.11,42.08,42.1,9000.0
2021-10-15 10:40:00,42.09,42.09,42.01,42.03,10500.0,42.09,42.09,42.01,42.03,10500.0
2021-10-15 10:45:00,42.05,42.11,42.05,42.11,15525.0,42.05,42.11,42.05,42.11,15525.0
2021-10-15 10:50:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2021-10-15 10:55:00,42.04,42.11,42.04,42.11,14190.0,42.04,42.11,42.04,42.11,14190.0
2021-10-15 11:00:00,42.08,42.14,42.08,42.11,15630.0,42.08,42.14,42.08,42.11,15630.0
2021-10-15 11:05:00,42.12,42.12,42.1,42.1,7500.0,42.12,42.12,42.1,42.1,7500.0
2021-10-15 11:10:00,42.04,42.04,42.04,42.04,1500.0,42.04,42.04,42.04,42.04,1500.0
2021-10-15 11:15:00,42.03,42.03,42.03,42.03,3000.0,42.03,42.03,42.03,42.03,3000.0
2021-10-15 11:20:00,42.02,42.02,42.01,42.02,4500.0,42.02,42.02,42.01,42.02,4500.0
2021-10-15 11:25:00,41.99,42.01,41.99,42.01,13635.0,41.99,42.01,41.99,42.01,13635.0
2021-10-15 11:30:00,41.98,41.98,41.95,41.95,9780.0,41.98,41.98,41.95,41.95,9780.0
2021-10-15 11:35:00,41.95,41.95,41.91,41.91,15000.0,41.95,41.95,41.91,41.91,15000.0
2021-10-15 11:40:00,41.88,41.88,41.88,41.88,1500.0,41.88,41.88,41.88,41.88,1500.0
2021-10-15 11:45:00,41.89,41.91,41.88,41.88,7890.0,41.89,41.91,41.88,41.88,7890.0
2021-10-15 11:50:00,41.88,41.93,41.88,41.89,15660.0,41.88,41.93,41.88,41.89,15660.0
2021-10-15 11:55:00,41.89,41.89,41.89,41.89,0.0,41.89,41.89,41.89,41.89,0.0
2021-10-15 12:00:00,41.87,41.93,41.87,41.93,9525.0,41.87,41.93,41.87,41.93,9525.0
2021-10-15 12:05:00,41.92,41.96,41.92,41.94,16500.0,41.92,41.96,41.92,41.94,16500.0
2021-10-15 12:10:00,41.96,41.96,41.96,41.96,1500.0,41.96,41.96,41.96,41.96,1500.0
2021-10-15 12:15:00,42.01,42.04,42.01,42.03,7500.0,42.01,42.04,42.01,42.03,7500.0
2021-10-15 12:20:00,42.02,42.02,42.0,42.01,7380.0,42.02,42.02,42.0,42.01,7380.0
2021-10-15 12:25:00,42.01,42.01,42.01,42.01,0.0,42.01,42.01,42.01,42.01,0.0
2021-10-15 12:30:00,42.08,42.12,42.08,42.11,4500.0,42.08,42.12,42.08,42.11,4500.0
2021-10-15 12:35:00,42.09,42.12,42.09,42.12,9000.0,42.09,42.12,42.09,42.12,9000.0
2021-10-15 12:40:00,42.12,42.13,42.12,42.13,4500.0,42.12,42.13,42.12,42.13,4500.0
2021-10-15 12:45:00,42.13,42.13,42.1,42.11,15000.0,42.13,42.13,42.1,42.11,15000.0
2021-10-15 12:50:00,42.1,42.1,42.08,42.09,10500.0,42.1,42.1,42.08,42.09,10500.0
2021-10-15 12:55:00,42.09,42.1,42.07,42.07,15000.0,42.09,42.1,42.07,42.07,15000.0
2021-10-15 13:00:00,42.06,42.06,42.05,42.06,6000.0,42.06,42.06,42.05,42.06,6000.0
2021-10-15 13:05:00,42.06,42.07,42.06,42.07,3000.0,42.06,42.07,42.06,42.07,3000.0
2021-10-15 13:10:00,42.07,42.07,42.07,42.07,6375.0,42.07,42.07,42.07,42.07,6375.0
2021-10-15 13:15:00,42.06,42.07,42.03,42.03,29295.0,42.06,42.07,42.03,42.03,29295.0
2021-10-15 13:20:00,42.05,42.06,42.05,42.06,3000.0,42.05,42.06,42.05,42.06,3000.0
2021-10-15 13:25:00,42.07,42.09,42.07,42.09,13500.0,42.07,42.09,42.07,42.09,13500.0
2021-10-15 13:30:00,42.1,42.12,42.1,42.12,9345.0,42.1,42.12,42.1,42.12,9345.0
2021-10-15 13:35:00,42.13,42.13,42.12,42.12,58500.0,42.13,42.13,42.12,42.12,58500.0
2021-10-15 13:40:00,42.11,42.11,42.11,42.11,4500.0,42.11,42.11,42.11,42.11,4500.0
2021-10-15 13:45:00,42.12,42.13,42.12,42.12,7260.0,42.12,42.13,42.12,42.12,7260.0
2021-10-15 13:50:00,42.13,42.13,42.13,42.13,4500.0,42.13,42.13,42.13,42.13,4500.0
2021-10-15 13:55:00,42.12,42.13,42.12,42.13,3000.0,42.12,42.13,42.12,42.13,3000.0
2021-10-15 14:00:00,42.14,42.16,42.14,42.15,16500.0,42.14,42.16,42.14,42.15,16500.0
2021-10-15 14:05:00,42.15,42.16,42.13,42.15,18000.0,42.15,42.16,42.13,42.15,18000.0
2021-10-15 14:10:00,42.14,42.14,42.11,42.12,17415.0,42.14,42.14,42.11,42.12,17415.0
2021-10-15 14:15:00,42.11,42.11,42.05,42.07,46065.0,42.11,42.11,42.05,42.07,46065.0
2021-10-15 14:20:00,42.07,42.08,42.07,42.08,6390.0,42.07,42.08,42.07,42.08,6390.0
2021-10-15 14:25:00,42.09,42.09,42.08,42.09,13500.0,42.09,42.09,42.08,42.09,13500.0
2021-10-15 14:30:00,42.09,42.09,42.07,42.07,19500.0,42.09,42.09,42.07,42.07,19500.0
2021-10-15 14:35:00,42.06,42.07,42.06,42.07,49500.0,42.06,42.07,42.06,42.07,49500.0
2021-10-15 14:40:00,42.09,42.09,42.08,42.08,24225.0,42.09,42.09,42.08,42.08,24225.0
2021-10-15 14:45:00,42.08,42.09,42.07,42.09,16800.0,42.08,42.09,42.07,42.09,16800.0
2021-10-15 14:50:00,42.09,42.14,42.09,42.13,80565.0,42.09,42.14,42.09,42.13,80565.0
2021-10-15 14:55:00,42.12,42.15,42.12,42.15,45600.0,42.12,42.15,42.12,42.15,45600.0
2021-10-15 15:00:00,42.14,42.16,42.12,42.16,66390.0,42.14,42.16,42.12,42.16,66390.0
2021-10-15 15:05:00,42.17,42.17,42.15,42.15,4500.0,42.17,42.17,42.15,42.15,4500.0
2021-10-15 15:10:00,42.14,42.15,42.13,42.15,13500.0,42.14,42.15,42.13,42.15,13500.0
2021-10-15 15:15:00,42.14,42.14,42.14,42.14,4500.0,42.14,42.14,42.14,42.14,4500.0
2021-10-15 15:20:00,42.11,42.12,42.09,42.12,18120.0,42.11,42.12,42.09,42.12,18120.0
2021-10-15 15:25:00,42.13,42.16,42.13,42.14,10500.0,42.13,42.16,42.13,42.14,10500.0
2021-10-15 15:30:00,42.13,42.13,42.1,42.12,21000.0,42.13,42.13,42.1,42.12,21000.0
2021-10-15 15:35:00,42.13,42.13,42.1,42.11,30000.0,42.13,42.13,42.1,42.11,30000.0
2021-10-15 15:40:00,42.1,42.1,42.03,42.04,407550.0,42.1,42.1,42.03,42.04,407550.0
2021-10-15 15:45:00,42.03,42.09,42.03,42.08,126600.0,42.03,42.09,42.03,42.08,126600.0
2021-10-15 15:50:00,42.09,42.09,41.99,42.02,136995.0,42.09,42.09,41.99,42.02,136995.0
2021-10-15 15:55:00,42.01,42.01,41.93,41.93,336165.0,42.01,42.01,41.93,41.93,336165.0
2021-10-18 09:30:00,41.99,42.07,41.94,42.06,58770.0,41.99,42.07,41.94,42.06,58770.0
2021-10-18 09:35:00,42.16,42.16,42.05,42.05,10500.0,42.16,42.16,42.05,42.05,10500.0
2021-10-18 09:40:00,42.09,42.22,42.09,42.13,28500.0,42.09,42.22,42.09,42.13,28500.0
2021-10-18 09:45:00,42.13,42.24,42.13,42.19,33225.0,42.13,42.24,42.13,42.19,33225.0
2021-10-18 09:50:00,42.24,42.33,42.22,42.22,19500.0,42.24,42.33,42.22,42.22,19500.0
2021-10-18 09:55:00,42.25,42.33,42.19,42.22,179010.0,42.25,42.33,42.19,42.22,179010.0
2021-10-18 10:00:00,42.25,42.3,42.25,42.3,40110.0,42.25,42.3,42.25,42.3,40110.0
2021-10-18 10:05:00,42.33,42.37,42.31,42.31,21000.0,42.33,42.37,42.31,42.31,21000.0
2021-10-18 10:10:00,42.3,42.3,42.23,42.23,9000.0,42.3,42.3,42.23,42.23,9000.0
2021-10-18 10:15:00,42.19,42.24,42.19,42.24,31140.0,42.19,42.24,42.19,42.24,31140.0
2021-10-18 10:20:00,42.26,42.35,42.26,42.32,16185.0,42.26,42.35,42.26,42.32,16185.0
2021-10-18 10:25:00,42.36,42.38,42.34,42.38,12000.0,42.36,42.38,42.34,42.38,12000.0
2021-10-18 10:30:00,42.37,42.37,42.32,42.35,17250.0,42.37,42.37,42.32,42.35,17250.0
2021-10-18 10:35:00,42.38,42.42,42.38,42.41,23595.0,42.38,42.42,42.38,42.41,23595.0
2021-10-18 10:40:00,42.42,42.44,42.42,42.42,18000.0,42.42,42.44,42.42,42.42,18000.0
2021-10-18 10:45:00,42.41,42.47,42.41,42.47,7500.0,42.41,42.47,42.41,42.47,7500.0
2021-10-18 10:50:00,42.47,42.59,42.47,42.59,38565.0,42.47,42.59,42.47,42.59,38565.0
2021-10-18 10:55:00,42.57,42.59,42.57,42.57,4500.0,42.57,42.59,42.57,42.57,4500.0
2021-10-18 11:00:00,42.54,42.54,42.5,42.53,9000.0,42.54,42.54,42.5,42.53,9000.0
2021-10-18 11:05:00,42.55,42.58,42.55,42.57,23850.0,42.55,42.58,42.55,42.57,23850.0
2021-10-18 11:10:00,42.55,42.59,42.55,42.57,16500.0,42.55,42.59,42.55,42.57,16500.0
2021-10-18 11:15:00,42.58,42.58,42.58,42.58,4050.0,42.58,42.58,42.58,42.58,4050.0
2021-10-18 11:20:00,42.58,42.63,42.58,42.62,22500.0,42.58,42.63,42.58,42.62,22500.0
2021-10-18 11:25:00,42.61,42.62,42.57,42.57,7500.0,42.61,42.62,42.57,42.57,7500.0
2021-10-18 11:30:00,42.55,42.62,42.54,42.6,61590.0,42.55,42.62,42.54,42.6,61590.0
2021-10-18 11:35:00,42.57,42.57,42.56,42.57,7500.0,42.57,42.57,42.56,42.57,7500.0
2021-10-18 11:40:00,42.55,42.56,42.53,42.53,15450.0,42.55,42.56,42.53,42.53,15450.0
2021-10-18 11:45:00,42.53,42.55,42.5,42.5,41805.0,42.53,42.55,42.5,42.5,41805.0
2021-10-18 11:50:00,42.48,42.51,42.48,42.51,19260.0,42.48,42.51,42.48,42.51,19260.0
2021-10-18 11:55:00,42.54,42.56,42.54,42.56,22500.0,42.54,42.56,42.54,42.56,22500.0
2021-10-18 12:00:00,42.53,42.58,42.53,42.57,13500.0,42.53,42.58,42.53,42.57,13500.0
2021-10-18 12:05:00,42.57,42.57,42.56,42.56,3000.0,42.57,42.57,42.56,42.56,3000.0
2021-10-18 12:10:00,42.55,42.55,42.47,42.47,24000.0,42.55,42.55,42.47,42.47,24000.0
2021-10-18 12:15:00,42.47,42.5,42.47,42.49,34095.0,42.47,42.5,42.47,42.49,34095.0
2021-10-18 12:20:00,42.48,42.5,42.48,42.49,12000.0,42.48,42.5,42.48,42.49,12000.0
2021-10-18 12:25:00,42.51,42.51,42.51,42.51,3000.0,42.51,42.51,42.51,42.51,3000.0
2021-10-18 12:30:00,42.53,42.55,42.53,42.54,8175.0,42.53,42.55,42.53,42.54,8175.0
2021-10-18 12:35:00,42.56,42.57,42.55,42.56,24075.0,42.56,42.57,42.55,42.56,24075.0
2021-10-18 12:40:00,42.53,42.53,42.52,42.52,8565.0,42.53,42.53,42.52,42.52,8565.0
2021-10-18 12:45:00,42.55,42.55,42.54,42.54,3000.0,42.55,42.55,42.54,42.54,3000.0
2021-10-18 12:50:00,42.54,42.55,42.51,42.53,22290.0,42.54,42.55,42.51,42.53,22290.0
2021-10-18 12:55:00,42.51,42.53,42.51,42.53,19500.0,42.51,42.53,42.51,42.53,19500.0
2021-10-18 13:00:00,42.54,42.55,42.54,42.54,4710.0,42.54,42.55,42.54,42.54,4710.0
2021-10-18 13:05:00,42.55,42.55,42.53,42.53,7500.0,42.55,42.55,42.53,42.53,7500.0
2021-10-18 13:10:00,42.49,42.49,42.47,42.47,6000.0,42.49,42.49,42.47,42.47,6000.0
2021-10-18 13:15:00,42.43,42.43,42.41,42.41,19500.0,42.43,42.43,42.41,42.41,19500.0
2021-10-18 13:20:00,42.39,42.41,42.39,42.39,37950.0,42.39,42.41,42.39,42.39,37950.0
2021-10-18 13:25:00,42.39,42.39,42.37,42.38,15000.0,42.39,42.39,42.37,42.38,15000.0
2021-10-18 13:30:00,42.38,42.41,42.38,42.39,366555.0,42.38,42.41,42.38,42.39,366555.0
2021-10-18 13:35:00,42.37,42.37,42.33,42.33,15630.0,42.37,42.37,42.33,42.33,15630.0
2021-10-18 13:40:00,42.33,42.41,42.33,42.37,23670.0,42.33,42.41,42.33,42.37,23670.0
2021-10-18 13:45:00,42.4,42.41,42.39,42.39,25890.0,42.4,42.41,42.39,42.39,25890.0
2021-10-18 13:50:00,42.42,42.47,42.38,42.47,55500.0,42.42,42.47,42.38,42.47,55500.0
2021-10-18 13:55:00,42.46,42.54,42.46,42.53,25500.0,42.46,42.54,42.46,42.53,25500.0
2021-10-18 14:00:00,42.54,42.57,42.54,42.57,15000.0,42.54,42.57,42.54,42.57,15000.0
2021-10-18 14:05:00,42.54,42.6,42.54,42.58,31500.0,42.54,42.6,42.54,42.58,31500.0
2021-10-18 14:10:00,42.61,42.63,42.6,42.61,27000.0,42.61,42.63,42.6,42.61,27000.0
2021-10-18 14:15:00,42.6,42.66,42.6,42.65,27105.0,42.6,42.66,42.6,42.65,27105.0
2021-10-18 14:20:00,42.68,42.68,42.56,42.56,23970.0,42.68,42.68,42.56,42.56,23970.0
2021-10-18 14:25:00,42.57,42.58,42.57,42.58,15000.0,42.57,42.58,42.57,42.58,15000.0
2021-10-18 14:30:00,42.6,42.61,42.6,42.6,12675.0,42.6,42.61,42.6,42.6,12675.0
2021-10-18 14:35:00,42.62,42.62,42.59,42.59,10500.0,42.62,42.62,42.59,42.59,10500.0
2021-10-18 14:40:00,42.57,42.57,42.55,42.55,13500.0,42.57,42.57,42.55,42.55,13500.0
2021-10-18 14:45:00,42.52,42.54,42.52,42.54,17625.0,42.52,42.54,42.52,42.54,17625.0
2021-10-18 14:50:00,42.56,42.6,42.56,42.59,24825.0,42.56,42.6,42.56,42.59,24825.0
2021-10-18 14:55:00,42.58,42.59,42.53,42.53,22515.0,42.58,42.59,42.53,42.53,22515.0
2021-10-18 15:00:00,42.52,42.55,42.51,42.55,98370.0,42.52,42.55,42.51,42.55,98370.0
2021-10-18 15:05:00,42.56,42.57,42.52,42.52,115845.0,42.56,42.57,42.52,42.52,115845.0
2021-10-18 15:10:00,42.53,42.59,42.53,42.59,21000.0,42.53,42.59,42.53,42.59,21000.0
2021-10-18 15:15:00,42.57,42.58,42.55,42.57,19500.0,42.57,42.58,42.55,42.57,19500.0
2021-10-18 15:20:00,42.58,42.58,42.54,42.55,18000.0,42.58,42.58,42.54,42.55,18000.0
2021-10-18 15:25:00,42.52,42.56,42.52,42.56,33285.0,42.52,42.56,42.52,42.56,33285.0
2021-10-18 15:30:00,42.55,42.55,42.53,42.53,7500.0,42.55,42.55,42.53,42.53,7500.0
2021-10-18 15:35:00,42.53,42.56,42.52,42.56,17955.0,42.53,42.56,42.52,42.56,17955.0
2021-10-18 15:40:00,42.55,42.58,42.54,42.57,37860.0,42.55,42.58,42.54,42.57,37860.0
2021-10-18 15:45:00,42.57,42.59,42.53,42.53,90570.0,42.57,42.59,42.53,42.53,90570.0
2021-10-18 15:50:00,42.54,42.54,42.49,42.51,167610.0,42.54,42.54,42.49,42.51,167610.0
2021-10-18 15:55:00,42.51,42.57,42.51,42.56,333270.0,42.51,42.57,42.51,42.56,333270.0
2021-10-19 09:30:00,42.66,42.75,42.53,42.53,93225.0,42.66,42.75,42.53,42.53,93225.0
2021-10-19 09:35:00,42.38,42.42,42.17,42.26,19500.0,42.38,42.42,42.17,42.26,19500.0
2021-10-19 09:40:00,42.33,42.37,42.31,42.31,22500.0,42.33,42.37,42.31,42.31,22500.0
2021-10-19 09:45:00,42.35,42.39,42.34,42.34,80970.0,42.35,42.39,42.34,42.34,80970.0
2021-10-19 09:50:00,42.34,42.36,42.34,42.36,3000.0,42.34,42.36,42.34,42.36,3000.0
2021-10-19 09:55:00,42.34,42.35,42.3,42.34,28500.0,42.34,42.35,42.3,42.34,28500.0
2021-10-19 10:00:00,42.34,42.39,42.33,42.36,74250.0,42.34,42.39,42.33,42.36,74250.0
2021-10-19 10:05:00,42.35,42.37,42.28,42.36,26340.0,42.35,42.37,42.28,42.36,26340.0
2021-10-19 10:10:00,42.34,42.4,42.34,42.4,15000.0,42.34,42.4,42.34,42.4,15000.0
2021-10-19 10:15:00,42.42,42.42,42.32,42.32,25500.0,42.42,42.42,42.32,42.32,25500.0
2021-10-19 10:20:00,42.3,42.31,42.24,42.29,52500.0,42.3,42.31,42.24,42.29,52500.0
2021-10-19 10:25:00,42.3,42.31,42.3,42.3,18330.0,42.3,42.31,42.3,42.3,18330.0
2021-10-19 10:30:00,42.29,42.29,42.26,42.28,13500.0,42.29,42.29,42.26,42.28,13500.0
2021-10-19 10:35:00,42.28,42.3,42.27,42.27,18525.0,42.28,42.3,42.27,42.27,18525.0
2021-10-19 10:40:00,42.3,42.39,42.28,42.39,27555.0,42.3,42.39,42.28,42.39,27555.0
2021-10-19 10:45:00,42.37,42.37,42.34,42.36,15000.0,42.37,42.37,42.34,42.36,15000.0
2021-10-19 10:50:00,42.36,42.37,42.36,42.37,9000.0,42.36,42.37,42.36,42.37,9000.0
2021-10-19 10:55:00,42.36,42.46,42.24,42.46,273135.0,42.36,42.46,42.24,42.46,273135.0
2021-10-19 11:00:00,42.47,42.5,42.4,42.4,40380.0,42.47,42.5,42.4,42.4,40380.0
2021-10-19 11:05:00,42.4,42.4,42.32,42.33,82890.0,42.4,42.4,42.32,42.33,82890.0
2021-10-19 11:10:00,42.36,42.39,42.35,42.38,42075.0,42.36,42.39,42.35,42.38,42075.0
2021-10-19 11:15:00,42.36,42.41,42.36,42.36,15000.0,42.36,42.41,42.36,42.36,15000.0
2021-10-19 11:20:00,42.36,42.38,42.33,42.35,24000.0,42.36,42.38,42.33,42.35,24000.0
2021-10-19 11:25:00,42.33,42.34,42.31,42.34,22500.0,42.33,42.34,42.31,42.34,22500.0
2021-10-19 11:30:00,42.33,42.34,42.31,42.31,7500.0,42.33,42.34,42.31,42.31,7500.0
2021-10-19 11:35:00,42.32,42.32,42.3,42.31,7500.0,42.32,42.32,42.3,42.31,7500.0
2021-10-19 11:40:00,42.39,42.4,42.38,42.38,6000.0,42.39,42.4,42.38,42.38,6000.0
2021-10-19 11:45:00,42.37,42.39,42.37,42.37,10500.0,42.37,42.39,42.37,42.37,10500.0
2021-10-19 11:50:00,42.39,42.4,42.38,42.4,12030.0,42.39,42.4,42.38,42.4,12030.0
2021-10-19 11:55:00,42.43,42.48,42.43,42.48,13500.0,42.43,42.48,42.43,42.48,13500.0
2021-10-19 12:00:00,42.47,42.52,42.47,42.52,7500.0,42.47,42.52,42.47,42.52,7500.0
2021-10-19 12:05:00,42.53,42.56,42.53,42.56,14595.0,42.53,42.56,42.53,42.56,14595.0
2021-10-19 12:10:00,42.57,42.57,42.57,42.57,9030.0,42.57,42.57,42.57,42.57,9030.0
2021-10-19 12:15:00,42.57,42.59,42.57,42.59,12795.0,42.57,42.59,42.57,42.59,12795.0
2021-10-19 12:20:00,42.61,42.62,42.6,42.6,13500.0,42.61,42.62,42.6,42.6,13500.0
2021-10-19 12:25:00,42.59,42.59,42.58,42.58,4500.0,42.59,42.59,42.58,42.58,4500.0
2021-10-19 12:30:00,42.61,42.65,42.61,42.65,13500.0,42.61,42.65,42.61,42.65,13500.0
2021-10-19 12:35:00,42.64,42.64,42.63,42.64,7500.0,42.64,42.64,42.63,42.64,7500.0
2021-10-19 12:40:00,42.63,42.64,42.61,42.61,14490.0,42.63,42.64,42.61,42.61,14490.0
2021-10-19 12:45:00,42.59,42.61,42.59,42.61,9210.0,42.59,42.61,42.59,42.61,9210.0
2021-10-19 12:50:00,42.6,42.6,42.59,42.6,7500.0,42.6,42.6,42.59,42.6,7500.0
2021-10-19 12:55:00,42.62,42.65,42.62,42.65,21975.0,42.62,42.65,42.62,42.65,21975.0
2021-10-19 13:00:00,42.65,42.65,42.62,42.62,18000.0,42.65,42.65,42.62,42.62,18000.0
2021-10-19 13:05:00,42.62,42.67,42.62,42.66,52515.0,42.62,42.67,42.62,42.66,52515.0
2021-10-19 13:10:00,42.66,42.66,42.62,42.62,10500.0,42.66,42.66,42.62,42.62,10500.0
2021-10-19 13:15:00,42.62,42.62,42.6,42.62,10500.0,42.62,42.62,42.6,42.62,10500.0
2021-10-19 13:20:00,42.62,42.62,42.62,42.62,1500.0,42.62,42.62,42.62,42.62,1500.0
2021-10-19 13:25:00,42.62,42.62,42.59,42.59,7710.0,42.62,42.62,42.59,42.59,7710.0
2021-10-19 13:30:00,42.58,42.6,42.55,42.55,12420.0,42.58,42.6,42.55,42.55,12420.0
2021-10-19 13:35:00,42.58,42.6,42.57,42.57,28500.0,42.58,42.6,42.57,42.57,28500.0
2021-10-19 13:40:00,42.57,42.57,42.54,42.55,18000.0,42.57,42.57,42.54,42.55,18000.0
2021-10-19 13:45:00,42.56,42.56,42.54,42.54,9060.0,42.56,42.56,42.54,42.54,9060.0
2021-10-19 13:50:00,42.55,42.6,42.55,42.59,15000.0,42.55,42.6,42.55,42.59,15000.0
2021-10-19 13:55:00,42.59,42.64,42.59,42.64,22500.0,42.59,42.64,42.59,42.64,22500.0
2021-10-19 14:00:00,42.66,42.7,42.66,42.66,18000.0,42.66,42.7,42.66,42.66,18000.0
2021-10-19 14:05:00,42.69,42.72,42.69,42.71,18000.0,42.69,42.72,42.69,42.71,18000.0
2021-10-19 14:10:00,42.72,42.72,42.67,42.67,16500.0,42.72,42.72,42.67,42.67,16500.0
2021-10-19 14:15:00,42.65,42.67,42.65,42.66,12000.0,42.65,42.67,42.65,42.66,12000.0
2021-10-19 14:20:00,42.67,42.67,42.61,42.61,66375.0,42.67,42.67,42.61,42.61,66375.0
2021-10-19 14:25:00,42.6,42.6,42.59,42.59,6000.0,42.6,42.6,42.59,42.59,6000.0
2021-10-19 14:30:00,42.6,42.63,42.6,42.63,16500.0,42.6,42.63,42.6,42.63,16500.0
2021-10-19 14:35:00,42.61,42.62,42.5,42.5,34020.0,42.61,42.62,42.5,42.5,34020.0
2021-10-19 14:40:00,42.51,42.52,42.5,42.52,19500.0,42.51,42.52,42.5,42.52,19500.0
2021-10-19 14:45:00,42.53,42.56,42.53,42.55,10500.0,42.53,42.56,42.53,42.55,10500.0
2021-10-19 14:50:00,42.55,42.57,42.54,42.57,19230.0,42.55,42.57,42.54,42.57,19230.0
2021-10-19 14:55:00,42.55,42.6,42.55,42.58,45315.0,42.55,42.6,42.55,42.58,45315.0
2021-10-19 15:00:00,42.55,42.56,42.54,42.56,18000.0,42.55,42.56,42.54,42.56,18000.0
2021-10-19 15:05:00,42.55,42.57,42.55,42.56,30450.0,42.55,42.57,42.55,42.56,30450.0
2021-10-19 15:10:00,42.57,42.58,42.56,42.56,18000.0,42.57,42.58,42.56,42.56,18000.0
2021-10-19 15:15:00,42.55,42.57,42.55,42.57,21975.0,42.55,42.57,42.55,42.57,21975.0
2021-10-19 15:20:00,42.57,42.57,42.55,42.56,13500.0,42.57,42.57,42.55,42.56,13500.0
2021-10-19 15:25:00,42.57,42.6,42.57,42.58,28485.0,42.57,42.6,42.57,42.58,28485.0
2021-10-19 15:30:00,42.57,42.58,42.53,42.58,22500.0,42.57,42.58,42.53,42.58,22500.0
2021-10-19 15:35:00,42.6,42.6,42.53,42.54,65190.0,42.6,42.6,42.53,42.54,65190.0
2021-10-19 15:40:00,42.54,42.56,42.49,42.49,48210.0,42.54,42.56,42.49,42.49,48210.0
2021-10-19 15:45:00,42.49,42.53,42.49,42.53,34815.0,42.49,42.53,42.49,42.53,34815.0
2021-10-19 15:50:00,42.51,42.54,42.47,42.5,100860.0,42.51,42.54,42.47,42.5,100860.0
2021-10-19 15:55:00,42.5,42.58,42.49,42.58,233160.0,42.5,42.58,42.49,42.58,233160.0
2021-10-20 09:30:00,42.84,42.91,42.64,42.9,123390.0,42.84,42.91,42.64,42.9,123390.0
2021-10-20 09:35:00,42.91,42.97,42.79,42.9,16095.0,42.91,42.97,42.79,42.9,16095.0
2021-10-20 09:40:00,42.9,43.05,42.89,43.05,38820.0,42.9,43.05,42.89,43.05,38820.0
2021-10-20 09:45:00,43.1,43.13,43.02,43.02,15750.0,43.1,43.13,43.02,43.02,15750.0
2021-10-20 09:50:00,43.1,43.16,43.1,43.11,33000.0,43.1,43.16,43.1,43.11,33000.0
2021-10-20 09:55:00,43.1,43.19,43.1,43.19,6000.0,43.1,43.19,43.1,43.19,6000.0
2021-10-20 10:00:00,43.12,43.22,43.12,43.2,27000.0,43.12,43.22,43.12,43.2,27000.0
2021-10-20 10:05:00,43.21,43.22,43.18,43.18,22380.0,43.21,43.22,43.18,43.18,22380.0
2021-10-20 10:10:00,43.18,43.18,43.12,43.12,18000.0,43.18,43.18,43.12,43.12,18000.0
2021-10-20 10:15:00,43.1,43.12,43.02,43.08,60750.0,43.1,43.12,43.02,43.08,60750.0
2021-10-20 10:20:00,43.07,43.09,43.07,43.08,12000.0,43.07,43.09,43.07,43.08,12000.0
2021-10-20 10:25:00,43.1,43.15,43.08,43.15,6870.0,43.1,43.15,43.08,43.15,6870.0
2021-10-20 10:30:00,43.19,43.2,43.14,43.2,30705.0,43.19,43.2,43.14,43.2,30705.0
2021-10-20 10:35:00,43.21,43.23,43.18,43.18,18000.0,43.21,43.23,43.18,43.18,18000.0
2021-10-20 10:40:00,43.17,43.17,43.17,43.17,12000.0,43.17,43.17,43.17,43.17,12000.0
2021-10-20 10:45:00,43.16,43.17,43.13,43.13,13035.0,43.16,43.17,43.13,43.13,13035.0
2021-10-20 10:50:00,43.15,43.15,43.12,43.13,41940.0,43.15,43.15,43.12,43.13,41940.0
2021-10-20 10:55:00,43.13,43.15,43.04,43.04,102000.0,43.13,43.15,43.04,43.04,102000.0
2021-10-20 11:00:00,43.03,43.04,42.88,42.94,116880.0,43.03,43.04,42.88,42.94,116880.0
2021-10-20 11:05:00,42.94,42.96,42.92,42.96,12840.0,42.94,42.96,42.92,42.96,12840.0
2021-10-20 11:10:00,42.93,43.0,42.92,43.0,33000.0,42.93,43.0,42.92,43.0,33000.0
2021-10-20 11:15:00,43.05,43.07,43.04,43.06,20505.0,43.05,43.07,43.04,43.06,20505.0
2021-10-20 11:20:00,43.04,43.09,43.01,43.01,16470.0,43.04,43.09,43.01,43.01,16470.0
2021-10-20 11:25:00,43.04,43.05,43.03,43.05,16500.0,43.04,43.05,43.03,43.05,16500.0
2021-10-20 11:30:00,43.06,43.1,43.04,43.04,26010.0,43.06,43.1,43.04,43.04,26010.0
2021-10-20 11:35:00,43.09,43.09,43.04,43.07,20610.0,43.09,43.09,43.04,43.07,20610.0
2021-10-20 11:40:00,43.06,43.08,43.04,43.08,9000.0,43.06,43.08,43.04,43.08,9000.0
2021-10-20 11:45:00,43.11,43.12,43.11,43.12,4545.0,43.11,43.12,43.11,43.12,4545.0
2021-10-20 11:50:00,43.13,43.14,43.13,43.14,3000.0,43.13,43.14,43.13,43.14,3000.0
2021-10-20 11:55:00,43.17,43.18,43.17,43.18,10500.0,43.17,43.18,43.17,43.18,10500.0
2021-10-20 12:00:00,43.16,43.2,43.16,43.16,34635.0,43.16,43.2,43.16,43.16,34635.0
2021-10-20 12:05:00,43.15,43.16,43.07,43.07,18045.0,43.15,43.16,43.07,43.07,18045.0
2021-10-20 12:10:00,43.06,43.07,43.03,43.06,25530.0,43.06,43.07,43.03,43.06,25530.0
2021-10-20 12:15:00,43.07,43.07,43.04,43.06,13500.0,43.07,43.07,43.04,43.06,13500.0
2021-10-20 12:20:00,43.04,43.06,43.04,43.05,12000.0,43.04,43.06,43.04,43.05,12000.0
2021-10-20 12:25:00,43.03,43.03,43.02,43.02,6000.0,43.03,43.03,43.02,43.02,6000.0
2021-10-20 12:30:00,43.03,43.04,43.01,43.04,10500.0,43.03,43.04,43.01,43.04,10500.0
2021-10-20 12:35:00,43.06,43.11,43.06,43.09,7500.0,43.06,43.11,43.06,43.09,7500.0
2021-10-20 12:40:00,43.09,43.12,43.09,43.12,7500.0,43.09,43.12,43.09,43.12,7500.0
2021-10-20 12:45:00,43.1,43.1,43.06,43.08,42930.0,43.1,43.1,43.06,43.08,42930.0
2021-10-20 12:50:00,43.08,43.1,43.07,43.08,15090.0,43.08,43.1,43.07,43.08,15090.0
2021-10-20 12:55:00,43.09,43.09,43.09,43.09,1500.0,43.09,43.09,43.09,43.09,1500.0
2021-10-20 13:00:00,43.08,43.08,43.04,43.04,21000.0,43.08,43.08,43.04,43.04,21000.0
2021-10-20 13:05:00,43.04,43.06,43.02,43.06,20880.0,43.04,43.06,43.02,43.06,20880.0
2021-10-20 13:10:00,43.08,43.09,43.07,43.07,15000.0,43.08,43.09,43.07,43.07,15000.0
2021-10-20 13:15:00,43.07,43.07,43.06,43.06,12000.0,43.07,43.07,43.06,43.06,12000.0
2021-10-20 13:20:00,43.04,43.08,43.02,43.08,10500.0,43.04,43.08,43.02,43.08,10500.0
2021-10-20 13:25:00,43.08,43.11,43.08,43.11,13530.0,43.08,43.11,43.08,43.11,13530.0
2021-10-20 13:30:00,43.12,43.12,43.1,43.11,34500.0,43.12,43.12,43.1,43.11,34500.0
2021-10-20 13:35:00,43.11,43.11,43.1,43.1,4500.0,43.11,43.11,43.1,43.1,4500.0
2021-10-20 13:40:00,43.08,43.08,43.03,43.03,12000.0,43.08,43.08,43.03,43.03,12000.0
2021-10-20 13:45:00,43.01,43.01,43.0,43.0,6000.0,43.01,43.01,43.0,43.0,6000.0
2021-10-20 13:50:00,43.01,43.04,43.01,43.04,6000.0,43.01,43.04,43.01,43.04,6000.0
2021-10-20 13:55:00,43.02,43.02,42.99,42.99,7500.0,43.02,43.02,42.99,42.99,7500.0
2021-10-20 14:00:00,43.0,43.02,43.0,43.02,4500.0,43.0,43.02,43.0,43.02,4500.0
2021-10-20 14:05:00,43.02,43.03,43.02,43.03,7500.0,43.02,43.03,43.02,43.03,7500.0
2021-10-20 14:10:00,43.04,43.04,43.04,43.04,4500.0,43.04,43.04,43.04,43.04,4500.0
2021-10-20 14:15:00,43.04,43.05,43.03,43.03,22230.0,43.04,43.05,43.03,43.03,22230.0
2021-10-20 14:20:00,43.03,43.03,42.99,43.0,16500.0,43.03,43.03,42.99,43.0,16500.0
2021-10-20 14:25:00,43.0,43.0,43.0,43.0,0.0,43.0,43.0,43.0,43.0,0.0
2021-10-20 14:30:00,43.04,43.04,43.02,43.02,6000.0,43.04,43.04,43.02,43.02,6000.0
2021-10-20 14:35:00,43.02,43.02,43.02,43.02,4500.0,43.02,43.02,43.02,43.02,4500.0
2021-10-20 14:40:00,43.02,43.02,42.99,42.99,18000.0,43.02,43.02,42.99,42.99,18000.0
2021-10-20 14:45:00,42.99,42.99,42.97,42.98,15000.0,42.99,42.99,42.97,42.98,15000.0
2021-10-20 14:50:00,42.99,42.99,42.94,42.95,23505.0,42.99,42.99,42.94,42.95,23505.0
2021-10-20 14:55:00,42.97,42.98,42.92,42.94,38715.0,42.97,42.98,42.92,42.94,38715.0
2021-10-20 15:00:00,42.95,43.0,42.95,43.0,28500.0,42.95,43.0,42.95,43.0,28500.0
2021-10-20 15:05:00,43.0,43.02,43.0,43.01,12090.0,43.0,43.02,43.0,43.01,12090.0
2021-10-20 15:10:00,43.0,43.0,42.97,42.98,20595.0,43.0,43.0,42.97,42.98,20595.0
2021-10-20 15:15:00,42.98,42.98,42.95,42.95,19500.0,42.98,42.98,42.95,42.95,19500.0
2021-10-20 15:20:00,42.94,42.94,42.9,42.9,19500.0,42.94,42.94,42.9,42.9,19500.0
2021-10-20 15:25:00,42.89,42.9,42.88,42.89,20280.0,42.89,42.9,42.88,42.89,20280.0
2021-10-20 15:30:00,42.89,42.95,42.89,42.94,22500.0,42.89,42.95,42.89,42.94,22500.0
2021-10-20 15:35:00,42.95,42.95,42.92,42.93,16500.0,42.95,42.95,42.92,42.93,16500.0
2021-10-20 15:40:00,42.92,42.93,42.91,42.93,18000.0,42.92,42.93,42.91,42.93,18000.0
2021-10-20 15:45:00,42.94,42.96,42.94,42.95,21000.0,42.94,42.96,42.94,42.95,21000.0
2021-10-20 15:50:00,42.94,42.94,42.9,42.93,108000.0,42.94,42.94,42.9,42.93,108000.0
2021-10-20 15:55:00,42.92,42.98,42.88,42.98,214740.0,42.92,42.98,42.88,42.98,214740.0
2021-10-21 09:30:00,43.19,43.3,42.92,43.23,84600.0,43.19,43.3,42.92,43.23,84600.0
2021-10-21 09:35:00,43.24,43.33,43.24,43.24,27495.0,43.24,43.33,43.24,43.24,27495.0
2021-10-21 09:40:00,43.24,43.24,43.21,43.21,3135.0,43.24,43.24,43.21,43.21,3135.0
2021-10-21 09:45:00,43.22,43.33,43.21,43.29,13710.0,43.22,43.33,43.21,43.29,13710.0
2021-10-21 09:50:00,43.31,43.45,43.31,43.45,16500.0,43.31,43.45,43.31,43.45,16500.0
2021-10-21 09:55:00,43.42,43.43,43.36,43.39,29580.0,43.42,43.43,43.36,43.39,29580.0
2021-10-21 10:00:00,43.39,43.39,43.29,43.34,25125.0,43.39,43.39,43.29,43.34,25125.0
2021-10-21 10:05:00,43.29,43.32,43.28,43.31,31935.0,43.29,43.32,43.28,43.31,31935.0
2021-10-21 10:10:00,43.3,43.42,43.3,43.42,33000.0,43.3,43.42,43.3,43.42,33000.0
2021-10-21 10:15:00,43.41,43.5,43.35,43.46,46515.0,43.41,43.5,43.35,43.46,46515.0
2021-10-21 10:20:00,43.44,43.53,43.44,43.45,30000.0,43.44,43.53,43.44,43.45,30000.0
2021-10-21 10:25:00,43.43,43.53,43.43,43.53,25680.0,43.43,43.53,43.43,43.53,25680.0
2021-10-21 10:30:00,43.51,43.54,43.49,43.52,16500.0,43.51,43.54,43.49,43.52,16500.0
2021-10-21 10:35:00,43.51,43.56,43.51,43.55,28125.0,43.51,43.56,43.51,43.55,28125.0
2021-10-21 10:40:00,43.56,43.63,43.56,43.63,9000.0,43.56,43.63,43.56,43.63,9000.0
2021-10-21 10:45:00,43.61,43.7,43.61,43.68,31470.0,43.61,43.7,43.61,43.68,31470.0
2021-10-21 10:50:00,43.65,43.7,43.65,43.68,9000.0,43.65,43.7,43.65,43.68,9000.0
2021-10-21 10:55:00,43.69,43.79,43.69,43.7,51945.0,43.69,43.79,43.69,43.7,51945.0
2021-10-21 11:00:00,43.68,43.78,43.68,43.76,69285.0,43.68,43.78,43.68,43.76,69285.0
2021-10-21 11:05:00,43.76,43.78,43.74,43.74,24000.0,43.76,43.78,43.74,43.74,24000.0
2021-10-21 11:10:00,43.74,43.74,43.68,43.72,13500.0,43.74,43.74,43.68,43.72,13500.0
2021-10-21 11:15:00,43.74,43.77,43.74,43.76,15510.0,43.74,43.77,43.74,43.76,15510.0
2021-10-21 11:20:00,43.77,43.81,43.77,43.81,13500.0,43.77,43.81,43.77,43.81,13500.0
2021-10-21 11:25:00,43.83,43.83,43.76,43.76,15000.0,43.83,43.83,43.76,43.76,15000.0
2021-10-21 11:30:00,43.76,43.83,43.76,43.83,28500.0,43.76,43.83,43.76,43.83,28500.0
2021-10-21 11:35:00,43.82,43.82,43.81,43.82,19500.0,43.82,43.82,43.81,43.82,19500.0
2021-10-21 11:40:00,43.82,43.86,43.82,43.86,12000.0,43.82,43.86,43.82,43.86,12000.0
2021-10-21 11:45:00,43.86,43.9,43.85,43.89,18000.0,43.86,43.9,43.85,43.89,18000.0
2021-10-21 11:50:00,43.89,43.91,43.88,43.9,20430.0,43.89,43.91,43.88,43.9,20430.0
2021-10-21 11:55:00,43.91,43.95,43.91,43.94,10500.0,43.91,43.95,43.91,43.94,10500.0
2021-10-21 12:00:00,43.94,43.96,43.93,43.95,21000.0,43.94,43.96,43.93,43.95,21000.0
2021-10-21 12:05:00,43.96,43.96,43.9,43.9,16500.0,43.96,43.96,43.9,43.9,16500.0
2021-10-21 12:10:00,43.91,43.91,43.87,43.89,9000.0,43.91,43.91,43.87,43.89,9000.0
2021-10-21 12:15:00,43.88,43.88,43.86,43.88,13500.0,43.88,43.88,43.86,43.88,13500.0
2021-10-21 12:20:00,43.88,43.9,43.87,43.88,25515.0,43.88,43.9,43.87,43.88,25515.0
2021-10-21 12:25:00,43.87,43.88,43.86,43.87,6000.0,43.87,43.88,43.86,43.87,6000.0
2021-10-21 12:30:00,43.86,43.89,43.86,43.88,10500.0,43.86,43.89,43.86,43.88,10500.0
2021-10-21 12:35:00,43.87,43.93,43.87,43.92,16785.0,43.87,43.93,43.87,43.92,16785.0
2021-10-21 12:40:00,43.94,43.99,43.93,43.96,7500.0,43.94,43.99,43.93,43.96,7500.0
2021-10-21 12:45:00,43.95,43.96,43.95,43.96,9225.0,43.95,43.96,43.95,43.96,9225.0
2021-10-21 12:50:00,43.96,43.97,43.95,43.97,19395.0,43.96,43.97,43.95,43.97,19395.0
2021-10-21 12:55:00,43.97,44.02,43.96,44.02,59700.0,43.97,44.02,43.96,44.02,59700.0
2021-10-21 13:00:00,44.02,44.02,44.01,44.02,45600.0,44.02,44.02,44.01,44.02,45600.0
2021-10-21 13:05:00,44.0,44.01,44.0,44.01,14700.0,44.0,44.01,44.0,44.01,14700.0
2021-10-21 13:10:00,44.02,44.05,44.02,44.05,6000.0,44.02,44.05,44.02,44.05,6000.0
2021-10-21 13:15:00,44.07,44.09,44.06,44.09,12000.0,44.07,44.09,44.06,44.09,12000.0
2021-10-21 13:20:00,44.09,44.13,44.09,44.13,15000.0,44.09,44.13,44.09,44.13,15000.0
2021-10-21 13:25:00,44.12,44.12,44.09,44.09,21435.0,44.12,44.12,44.09,44.09,21435.0
2021-10-21 13:30:00,44.11,44.11,44.09,44.09,10500.0,44.11,44.11,44.09,44.09,10500.0
2021-10-21 13:35:00,44.08,44.11,44.08,44.11,10650.0,44.08,44.11,44.08,44.11,10650.0
2021-10-21 13:40:00,44.12,44.12,44.09,44.09,36075.0,44.12,44.12,44.09,44.09,36075.0
2021-10-21 13:45:00,44.1,44.12,44.1,44.1,33675.0,44.1,44.12,44.1,44.1,33675.0
2021-10-21 13:50:00,44.12,44.12,44.1,44.1,9525.0,44.12,44.12,44.1,44.1,9525.0
2021-10-21 13:55:00,44.1,44.11,44.09,44.11,18000.0,44.1,44.11,44.09,44.11,18000.0
2021-10-21 14:00:00,44.1,44.13,44.07,44.07,19500.0,44.1,44.13,44.07,44.07,19500.0
2021-10-21 14:05:00,44.08,44.08,44.07,44.07,3000.0,44.08,44.08,44.07,44.07,3000.0
2021-10-21 14:10:00,44.08,44.08,44.06,44.07,21000.0,44.08,44.08,44.06,44.07,21000.0
2021-10-21 14:15:00,44.08,44.12,44.08,44.11,25875.0,44.08,44.12,44.08,44.11,25875.0
2021-10-21 14:20:00,44.11,44.14,44.11,44.14,22845.0,44.11,44.14,44.11,44.14,22845.0
2021-10-21 14:25:00,44.14,44.14,44.12,44.13,19125.0,44.14,44.14,44.12,44.13,19125.0
2021-10-21 14:30:00,44.14,44.14,44.11,44.12,14325.0,44.14,44.14,44.11,44.12,14325.0
2021-10-21 14:35:00,44.12,44.12,44.04,44.06,18000.0,44.12,44.12,44.04,44.06,18000.0
2021-10-21 14:40:00,44.06,44.08,44.06,44.07,10500.0,44.06,44.08,44.06,44.07,10500.0
2021-10-21 14:45:00,44.08,44.08,44.06,44.07,6000.0,44.08,44.08,44.06,44.07,6000.0
2021-10-21 14:50:00,44.07,44.07,44.06,44.07,13500.0,44.07,44.07,44.06,44.07,13500.0
2021-10-21 14:55:00,44.07,44.08,44.06,44.06,24315.0,44.07,44.08,44.06,44.06,24315.0
2021-10-21 15:00:00,44.07,44.13,44.06,44.13,42360.0,44.07,44.13,44.06,44.13,42360.0
2021-10-21 15:05:00,44.12,44.17,44.12,44.17,9000.0,44.12,44.17,44.12,44.17,9000.0
2021-10-21 15:10:00,44.2,44.24,44.19,44.19,24000.0,44.2,44.24,44.19,44.19,24000.0
2021-10-21 15:15:00,44.18,44.19,44.16,44.19,35190.0,44.18,44.19,44.16,44.19,35190.0
2021-10-21 15:20:00,44.19,44.2,44.17,44.17,15000.0,44.19,44.2,44.17,44.17,15000.0
2021-10-21 15:25:00,44.19,44.25,44.19,44.25,60000.0,44.19,44.25,44.19,44.25,60000.0
2021-10-21 15:30:00,44.24,44.24,44.17,44.19,36975.0,44.24,44.24,44.17,44.19,36975.0
2021-10-21 15:35:00,44.16,44.22,44.15,44.15,49200.0,44.16,44.22,44.15,44.15,49200.0
2021-10-21 15:40:00,44.14,44.14,44.08,44.1,34125.0,44.14,44.14,44.08,44.1,34125.0
2021-10-21 15:45:00,44.1,44.14,44.09,44.14,59805.0,44.1,44.14,44.09,44.14,59805.0
2021-10-21 15:50:00,44.13,44.19,44.1,44.13,94230.0,44.13,44.19,44.1,44.13,94230.0
2021-10-21 15:55:00,44.15,44.25,44.14,44.25,130065.0,44.15,44.25,44.14,44.25,130065.0
2021-10-22 09:30:00,44.3,44.44,44.27,44.41,63420.0,44.3,44.44,44.27,44.41,63420.0
2021-10-22 09:35:00,44.29,44.3,44.2,44.3,10500.0,44.29,44.3,44.2,44.3,10500.0
2021-10-22 09:40:00,44.28,44.55,44.27,44.49,35160.0,44.28,44.55,44.27,44.49,35160.0
2021-10-22 09:45:00,44.56,44.61,44.53,44.54,50940.0,44.56,44.61,44.53,44.54,50940.0
2021-10-22 09:50:00,44.58,44.58,44.44,44.44,15900.0,44.58,44.58,44.44,44.44,15900.0
2021-10-22 09:55:00,44.46,44.59,44.46,44.56,22785.0,44.46,44.59,44.46,44.56,22785.0
2021-10-22 10:00:00,44.53,44.53,44.35,44.43,52185.0,44.53,44.53,44.35,44.43,52185.0
2021-10-22 10:05:00,44.46,44.53,44.46,44.53,12000.0,44.46,44.53,44.46,44.53,12000.0
2021-10-22 10:10:00,44.53,44.54,44.39,44.39,29895.0,44.53,44.54,44.39,44.39,29895.0
2021-10-22 10:15:00,44.36,44.38,44.3,44.3,11925.0,44.36,44.38,44.3,44.3,11925.0
2021-10-22 10:20:00,44.31,44.32,44.29,44.29,13500.0,44.31,44.32,44.29,44.29,13500.0
2021-10-22 10:25:00,44.29,44.33,44.25,44.3,57075.0,44.29,44.33,44.25,44.3,57075.0
2021-10-22 10:30:00,44.29,44.3,44.21,44.21,34605.0,44.29,44.3,44.21,44.21,34605.0
2021-10-22 10:35:00,44.2,44.2,44.15,44.19,15000.0,44.2,44.2,44.15,44.19,15000.0
2021-10-22 10:40:00,44.18,44.18,44.16,44.17,7500.0,44.18,44.18,44.16,44.17,7500.0
2021-10-22 10:45:00,44.23,44.3,44.23,44.3,12000.0,44.23,44.3,44.23,44.3,12000.0
2021-10-22 10:50:00,44.31,44.34,44.28,44.33,19500.0,44.31,44.34,44.28,44.33,19500.0
2021-10-22 10:55:00,44.3,44.3,44.25,44.3,19890.0,44.3,44.3,44.25,44.3,19890.0
2021-10-22 11:00:00,44.27,44.29,44.22,44.28,34650.0,44.27,44.29,44.22,44.28,34650.0
2021-10-22 11:05:00,44.27,44.3,44.27,44.27,22500.0,44.27,44.3,44.27,44.27,22500.0
2021-10-22 11:10:00,44.26,44.29,44.25,44.26,29115.0,44.26,44.29,44.25,44.26,29115.0
2021-10-22 11:15:00,44.24,44.24,44.14,44.17,10500.0,44.24,44.24,44.14,44.17,10500.0
2021-10-22 11:20:00,44.15,44.17,44.12,44.12,28500.0,44.15,44.17,44.12,44.12,28500.0
2021-10-22 11:25:00,44.11,44.11,44.06,44.08,18000.0,44.11,44.11,44.06,44.08,18000.0
2021-10-22 11:30:00,44.08,44.08,44.04,44.05,19620.0,44.08,44.08,44.04,44.05,19620.0
2021-10-22 11:35:00,44.01,44.03,43.99,44.0,33000.0,44.01,44.03,43.99,44.0,33000.0
2021-10-22 11:40:00,43.99,44.06,43.99,44.04,61875.0,43.99,44.06,43.99,44.04,61875.0
2021-10-22 11:45:00,44.05,44.09,44.05,44.09,7890.0,44.05,44.09,44.05,44.09,7890.0
2021-10-22 11:50:00,44.09,44.11,44.09,44.11,6000.0,44.09,44.11,44.09,44.11,6000.0
2021-10-22 11:55:00,44.12,44.18,44.12,44.14,27000.0,44.12,44.18,44.12,44.14,27000.0
2021-10-22 12:00:00,44.14,44.14,44.06,44.06,30000.0,44.14,44.14,44.06,44.06,30000.0
2021-10-22 12:05:00,44.1,44.14,44.08,44.13,16500.0,44.1,44.14,44.08,44.13,16500.0
2021-10-22 12:10:00,44.13,44.17,44.11,44.17,49950.0,44.13,44.17,44.11,44.17,49950.0
2021-10-22 12:15:00,44.18,44.21,44.17,44.18,28515.0,44.18,44.21,44.17,44.18,28515.0
2021-10-22 12:20:00,44.18,44.2,44.17,44.2,14910.0,44.18,44.2,44.17,44.2,14910.0
2021-10-22 12:25:00,44.22,44.22,44.17,44.18,16500.0,44.22,44.22,44.17,44.18,16500.0
2021-10-22 12:30:00,44.17,44.17,44.16,44.16,16500.0,44.17,44.17,44.16,44.16,16500.0
2021-10-22 12:35:00,44.15,44.23,44.15,44.22,21000.0,44.15,44.23,44.15,44.22,21000.0
2021-10-22 12:40:00,44.23,44.3,44.23,44.29,13500.0,44.23,44.3,44.23,44.29,13500.0
2021-10-22 12:45:00,44.28,44.28,44.26,44.27,7500.0,44.28,44.28,44.26,44.27,7500.0
2021-10-22 12:50:00,44.25,44.25,44.17,44.17,13710.0,44.25,44.25,44.17,44.17,13710.0
2021-10-22 12:55:00,44.21,44.21,44.17,44.17,9000.0,44.21,44.21,44.17,44.17,9000.0
2021-10-22 13:00:00,44.19,44.22,44.19,44.22,4500.0,44.19,44.22,44.19,44.22,4500.0
2021-10-22 13:05:00,44.24,44.25,44.23,44.25,12000.0,44.24,44.25,44.23,44.25,12000.0
2021-10-22 13:10:00,44.25,44.28,44.24,44.27,7500.0,44.25,44.28,44.24,44.27,7500.0
2021-10-22 13:15:00,44.27,44.29,44.25,44.29,14640.0,44.27,44.29,44.25,44.29,14640.0
2021-10-22 13:20:00,44.3,44.32,44.29,44.29,19500.0,44.3,44.32,44.29,44.29,19500.0
2021-10-22 13:25:00,44.29,44.3,44.27,44.3,15135.0,44.29,44.3,44.27,44.3,15135.0
2021-10-22 13:30:00,44.3,44.3,44.28,44.28,6000.0,44.3,44.3,44.28,44.28,6000.0
2021-10-22 13:35:00,44.23,44.29,44.23,44.29,23280.0,44.23,44.29,44.23,44.29,23280.0
2021-10-22 13:40:00,44.28,44.29,44.27,44.29,10500.0,44.28,44.29,44.27,44.29,10500.0
2021-10-22 13:45:00,44.25,44.26,44.25,44.25,12000.0,44.25,44.26,44.25,44.25,12000.0
2021-10-22 13:50:00,44.25,44.27,44.24,44.27,10500.0,44.25,44.27,44.24,44.27,10500.0
2021-10-22 13:55:00,44.28,44.28,44.27,44.27,12000.0,44.28,44.28,44.27,44.27,12000.0
2021-10-22 14:00:00,44.24,44.24,44.22,44.22,3000.0,44.24,44.24,44.22,44.22,3000.0
2021-10-22 14:05:00,44.26,44.27,44.24,44.26,15000.0,44.26,44.27,44.24,44.26,15000.0
2021-10-22 14:10:00,44.26,44.28,44.25,44.25,15645.0,44.26,44.28,44.25,44.25,15645.0
2021-10-22 14:15:00,44.26,44.29,44.26,44.29,15000.0,44.26,44.29,44.26,44.29,15000.0
2021-10-22 14:20:00,44.31,44.31,44.28,44.28,15825.0,44.31,44.31,44.28,44.28,15825.0
2021-10-22 14:25:00,44.31,44.32,44.29,44.31,16500.0,44.31,44.32,44.29,44.31,16500.0
2021-10-22 14:30:00,44.33,44.37,44.32,44.34,34575.0,44.33,44.37,44.32,44.34,34575.0
2021-10-22 14:35:00,44.35,44.42,44.35,44.4,33000.0,44.35,44.42,44.35,44.4,33000.0
2021-10-22 14:40:00,44.39,44.39,44.31,44.34,16500.0,44.39,44.39,44.31,44.34,16500.0
2021-10-22 14:45:00,44.34,44.36,44.34,44.36,7500.0,44.34,44.36,44.34,44.36,7500.0
2021-10-22 14:50:00,44.35,44.35,44.3,44.3,10500.0,44.35,44.35,44.3,44.3,10500.0
2021-10-22 14:55:00,44.28,44.28,44.23,44.23,4515.0,44.28,44.28,44.23,44.23,4515.0
2021-10-22 15:00:00,44.24,44.28,44.23,44.24,20475.0,44.24,44.28,44.23,44.24,20475.0
2021-10-22 15:05:00,44.24,44.24,44.23,44.24,13500.0,44.24,44.24,44.23,44.24,13500.0
2021-10-22 15:10:00,44.2,44.28,44.2,44.23,75870.0,44.2,44.28,44.2,44.23,75870.0
2021-10-22 15:15:00,44.22,44.25,44.21,44.21,6000.0,44.22,44.25,44.21,44.21,6000.0
2021-10-22 15:20:00,44.2,44.22,44.2,44.2,9000.0,44.2,44.22,44.2,44.2,9000.0
2021-10-22 15:25:00,44.22,44.22,44.22,44.22,3000.0,44.22,44.22,44.22,44.22,3000.0
2021-10-22 15:30:00,44.23,44.29,44.23,44.27,34500.0,44.23,44.29,44.23,44.27,34500.0
2021-10-22 15:35:00,44.27,44.27,44.22,44.22,42000.0,44.27,44.27,44.22,44.22,42000.0
2021-10-22 15:40:00,44.2,44.25,44.2,44.23,18000.0,44.2,44.25,44.2,44.23,18000.0
2021-10-22 15:45:00,44.23,44.24,44.21,44.24,46500.0,44.23,44.24,44.21,44.24,46500.0
2021-10-22 15:50:00,44.24,44.32,44.23,44.3,90000.0,44.24,44.32,44.23,44.3,90000.0
2021-10-22 15:55:00,44.3,44.3,44.2,44.2,164805.0,44.3,44.3,44.2,44.2,164805.0
2021-10-25 09:30:00,44.32,44.33,44.27,44.27,39540.0,44.32,44.33,44.27,44.27,39540.0
2021-10-25 09:35:00,44.43,44.43,44.38,44.38,7500.0,44.43,44.43,44.38,44.38,7500.0
2021-10-25 09:40:00,44.39,44.41,44.38,44.41,21000.0,44.39,44.41,44.38,44.41,21000.0
2021-10-25 09:45:00,44.38,44.39,44.26,44.26,31410.0,44.38,44.39,44.26,44.26,31410.0
2021-10-25 09:50:00,44.26,44.26,44.16,44.26,33135.0,44.26,44.26,44.16,44.26,33135.0
2021-10-25 09:55:00,44.29,44.32,44.19,44.19,44235.0,44.29,44.32,44.19,44.19,44235.0
2021-10-25 10:00:00,44.21,44.22,44.1,44.1,30390.0,44.21,44.22,44.1,44.1,30390.0
2021-10-25 10:05:00,44.1,44.13,44.09,44.13,23565.0,44.1,44.13,44.09,44.13,23565.0
2021-10-25 10:10:00,44.08,44.08,44.01,44.07,26760.0,44.08,44.08,44.01,44.07,26760.0
2021-10-25 10:15:00,44.03,44.08,44.01,44.08,35100.0,44.03,44.08,44.01,44.08,35100.0
2021-10-25 10:20:00,44.07,44.11,44.06,44.11,22320.0,44.07,44.11,44.06,44.11,22320.0
2021-10-25 10:25:00,44.11,44.2,44.11,44.2,21000.0,44.11,44.2,44.11,44.2,21000.0
2021-10-25 10:30:00,44.18,44.21,44.18,44.2,13830.0,44.18,44.21,44.18,44.2,13830.0
2021-10-25 10:35:00,44.19,44.23,44.19,44.22,31500.0,44.19,44.23,44.19,44.22,31500.0
2021-10-25 10:40:00,44.22,44.27,44.22,44.23,19455.0,44.22,44.27,44.22,44.23,19455.0
2021-10-25 10:45:00,44.27,44.29,44.27,44.29,16500.0,44.27,44.29,44.27,44.29,16500.0
2021-10-25 10:50:00,44.26,44.27,44.24,44.24,59250.0,44.26,44.27,44.24,44.24,59250.0
2021-10-25 10:55:00,44.23,44.23,44.18,44.18,13470.0,44.23,44.23,44.18,44.18,13470.0
2021-10-25 11:00:00,44.16,44.16,44.11,44.13,12765.0,44.16,44.16,44.11,44.13,12765.0
2021-10-25 11:05:00,44.12,44.18,44.12,44.18,7500.0,44.12,44.18,44.12,44.18,7500.0
2021-10-25 11:10:00,44.23,44.23,44.23,44.23,1500.0,44.23,44.23,44.23,44.23,1500.0
2021-10-25 11:15:00,44.27,44.27,44.22,44.22,16500.0,44.27,44.27,44.22,44.22,16500.0
2021-10-25 11:20:00,44.22,44.22,44.21,44.21,6000.0,44.22,44.22,44.21,44.21,6000.0
2021-10-25 11:25:00,44.19,44.19,44.16,44.16,4500.0,44.19,44.19,44.16,44.16,4500.0
2021-10-25 11:30:00,44.15,44.17,44.15,44.17,3000.0,44.15,44.17,44.15,44.17,3000.0
2021-10-25 11:35:00,44.16,44.2,44.16,44.2,7590.0,44.16,44.2,44.16,44.2,7590.0
2021-10-25 11:40:00,44.16,44.18,44.16,44.17,13560.0,44.16,44.18,44.16,44.17,13560.0
2021-10-25 11:45:00,44.17,44.23,44.15,44.23,25500.0,44.17,44.23,44.15,44.23,25500.0
2021-10-25 11:50:00,44.24,44.24,44.22,44.22,9000.0,44.24,44.24,44.22,44.22,9000.0
2021-10-25 11:55:00,44.26,44.27,44.25,44.25,6000.0,44.26,44.27,44.25,44.25,6000.0
2021-10-25 12:00:00,44.26,44.28,44.26,44.28,7500.0,44.26,44.28,44.26,44.28,7500.0
2021-10-25 12:05:00,44.26,44.27,44.23,44.23,29145.0,44.26,44.27,44.23,44.23,29145.0
2021-10-25 12:10:00,44.25,44.25,44.23,44.24,10500.0,44.25,44.25,44.23,44.24,10500.0
2021-10-25 12:15:00,44.26,44.26,44.24,44.24,8790.0,44.26,44.26,44.24,44.24,8790.0
2021-10-25 12:20:00,44.14,44.18,44.14,44.18,3000.0,44.14,44.18,44.14,44.18,3000.0
2021-10-25 12:25:00,44.14,44.14,44.14,44.14,3000.0,44.14,44.14,44.14,44.14,3000.0
2021-10-25 12:30:00,44.14,44.14,44.14,44.14,0.0,44.14,44.14,44.14,44.14,0.0
2021-10-25 12:35:00,44.12,44.13,44.06,44.06,7500.0,44.12,44.13,44.06,44.06,7500.0
2021-10-25 12:40:00,44.06,44.06,44.06,44.06,3000.0,44.06,44.06,44.06,44.06,3000.0
2021-10-25 12:45:00,44.11,44.11,44.11,44.11,1500.0,44.11,44.11,44.11,44.11,1500.0
2021-10-25 12:50:00,44.1,44.14,44.1,44.13,32775.0,44.1,44.14,44.1,44.13,32775.0
2021-10-25 12:55:00,44.11,44.11,44.11,44.11,1500.0,44.11,44.11,44.11,44.11,1500.0
2021-10-25 13:00:00,44.1,44.1,44.08,44.1,14085.0,44.1,44.1,44.08,44.1,14085.0
2021-10-25 13:05:00,44.1,44.14,44.1,44.14,14025.0,44.1,44.14,44.1,44.14,14025.0
2021-10-25 13:10:00,44.15,44.17,44.15,44.16,7620.0,44.15,44.17,44.15,44.16,7620.0
2021-10-25 13:15:00,44.15,44.15,44.15,44.15,3000.0,44.15,44.15,44.15,44.15,3000.0
2021-10-25 13:20:00,44.15,44.17,44.15,44.16,13500.0,44.15,44.17,44.15,44.16,13500.0
2021-10-25 13:25:00,44.15,44.16,44.15,44.15,6000.0,44.15,44.16,44.15,44.15,6000.0
2021-10-25 13:30:00,44.16,44.17,44.16,44.16,8400.0,44.16,44.17,44.16,44.16,8400.0
2021-10-25 13:35:00,44.18,44.18,44.16,44.17,19830.0,44.18,44.18,44.16,44.17,19830.0
2021-10-25 13:40:00,44.16,44.16,44.13,44.14,13500.0,44.16,44.16,44.13,44.14,13500.0
2021-10-25 13:45:00,44.16,44.16,44.14,44.14,10950.0,44.16,44.16,44.14,44.14,10950.0
2021-10-25 13:50:00,44.15,44.17,44.14,44.14,13500.0,44.15,44.17,44.14,44.14,13500.0
2021-10-25 13:55:00,44.14,44.18,44.14,44.15,15000.0,44.14,44.18,44.14,44.15,15000.0
2021-10-25 14:00:00,44.13,44.13,44.09,44.09,4500.0,44.13,44.13,44.09,44.09,4500.0
2021-10-25 14:05:00,44.08,44.08,44.06,44.07,16500.0,44.08,44.08,44.06,44.07,16500.0
2021-10-25 14:10:00,44.07,44.07,44.07,44.07,6000.0,44.07,44.07,44.07,44.07,6000.0
2021-10-25 14:15:00,44.04,44.08,44.04,44.08,19500.0,44.04,44.08,44.04,44.08,19500.0
2021-10-25 14:20:00,44.06,44.08,44.02,44.05,13500.0,44.06,44.08,44.02,44.05,13500.0
2021-10-25 14:25:00,44.07,44.09,44.06,44.09,19500.0,44.07,44.09,44.06,44.09,19500.0
2021-10-25 14:30:00,44.09,44.09,44.07,44.09,24750.0,44.09,44.09,44.07,44.09,24750.0
2021-10-25 14:35:00,44.13,44.13,44.08,44.11,11460.0,44.13,44.13,44.08,44.11,11460.0
2021-10-25 14:40:00,44.1,44.1,44.06,44.08,9240.0,44.1,44.1,44.06,44.08,9240.0
2021-10-25 14:45:00,44.05,44.07,44.05,44.07,4500.0,44.05,44.07,44.05,44.07,4500.0
2021-10-25 14:50:00,44.08,44.1,44.08,44.09,9000.0,44.08,44.1,44.08,44.09,9000.0
2021-10-25 14:55:00,44.08,44.08,44.06,44.06,6000.0,44.08,44.08,44.06,44.06,6000.0
2021-10-25 15:00:00,44.04,44.06,44.04,44.05,13500.0,44.04,44.06,44.04,44.05,13500.0
2021-10-25 15:05:00,44.06,44.06,44.06,44.06,4500.0,44.06,44.06,44.06,44.06,4500.0
2021-10-25 15:10:00,44.07,44.09,44.06,44.08,25500.0,44.07,44.09,44.06,44.08,25500.0
2021-10-25 15:15:00,44.06,44.08,44.0,44.0,198555.0,44.06,44.08,44.0,44.0,198555.0
2021-10-25 15:20:00,43.99,44.04,43.99,44.04,10500.0,43.99,44.04,43.99,44.04,10500.0
2021-10-25 15:25:00,44.05,44.09,44.05,44.09,16710.0,44.05,44.09,44.05,44.09,16710.0
2021-10-25 15:30:00,44.09,44.09,44.02,44.03,38355.0,44.09,44.09,44.02,44.03,38355.0
2021-10-25 15:35:00,44.02,44.04,44.02,44.02,28515.0,44.02,44.04,44.02,44.02,28515.0
2021-10-25 15:40:00,44.02,44.03,44.0,44.03,47205.0,44.02,44.03,44.0,44.03,47205.0
2021-10-25 15:45:00,44.03,44.03,43.99,44.0,30000.0,44.03,44.03,43.99,44.0,30000.0
2021-10-25 15:50:00,44.01,44.03,43.96,44.02,107220.0,44.01,44.03,43.96,44.02,107220.0
2021-10-25 15:55:00,44.0,44.09,43.99,44.09,153465.0,44.0,44.09,43.99,44.09,153465.0
2021-10-26 09:30:00,44.17,44.17,44.02,44.02,42435.0,44.17,44.17,44.02,44.02,42435.0
2021-10-26 09:35:00,44.02,44.04,43.91,43.91,6000.0,44.02,44.04,43.91,43.91,6000.0
2021-10-26 09:40:00,43.97,44.09,43.94,43.94,22155.0,43.97,44.09,43.94,43.94,22155.0
2021-10-26 09:45:00,44.0,44.06,44.0,44.04,17385.0,44.0,44.06,44.0,44.04,17385.0
2021-10-26 09:50:00,44.08,44.2,44.08,44.2,41160.0,44.08,44.2,44.08,44.2,41160.0
2021-10-26 09:55:00,44.25,44.25,44.11,44.19,39150.0,44.25,44.25,44.11,44.19,39150.0
2021-10-26 10:00:00,44.2,44.2,44.0,44.05,32085.0,44.2,44.2,44.0,44.05,32085.0
2021-10-26 10:05:00,44.01,44.04,43.94,43.98,13500.0,44.01,44.04,43.94,43.98,13500.0
2021-10-26 10:10:00,44.02,44.03,44.0,44.0,7650.0,44.02,44.03,44.0,44.0,7650.0
2021-10-26 10:15:00,44.03,44.1,44.03,44.05,19740.0,44.03,44.1,44.03,44.05,19740.0
2021-10-26 10:20:00,44.11,44.11,44.01,44.01,15405.0,44.11,44.11,44.01,44.01,15405.0
2021-10-26 10:25:00,43.98,44.01,43.95,43.95,24585.0,43.98,44.01,43.95,43.95,24585.0
2021-10-26 10:30:00,43.97,44.06,43.97,44.02,41250.0,43.97,44.06,43.97,44.02,41250.0
2021-10-26 10:35:00,44.02,44.03,43.98,44.03,13500.0,44.02,44.03,43.98,44.03,13500.0
2021-10-26 10:40:00,44.03,44.05,44.0,44.0,18000.0,44.03,44.05,44.0,44.0,18000.0
2021-10-26 10:45:00,44.03,44.04,44.03,44.04,7500.0,44.03,44.04,44.03,44.04,7500.0
2021-10-26 10:50:00,44.1,44.11,44.08,44.08,7500.0,44.1,44.11,44.08,44.08,7500.0
2021-10-26 10:55:00,44.1,44.15,44.09,44.09,6000.0,44.1,44.15,44.09,44.09,6000.0
2021-10-26 11:00:00,44.15,44.17,44.15,44.17,7500.0,44.15,44.17,44.15,44.17,7500.0
2021-10-26 11:05:00,44.15,44.15,44.1,44.12,19845.0,44.15,44.15,44.1,44.12,19845.0
2021-10-26 11:10:00,44.14,44.18,44.14,44.18,16380.0,44.14,44.18,44.14,44.18,16380.0
2021-10-26 11:15:00,44.15,44.15,44.14,44.14,4500.0,44.15,44.15,44.14,44.14,4500.0
2021-10-26 11:20:00,44.14,44.14,44.14,44.14,0.0,44.14,44.14,44.14,44.14,0.0
2021-10-26 11:25:00,44.15,44.15,44.01,44.01,13500.0,44.15,44.15,44.01,44.01,13500.0
2021-10-26 11:30:00,44.01,44.01,43.97,43.99,19500.0,44.01,44.01,43.97,43.99,19500.0
2021-10-26 11:35:00,43.93,43.99,43.93,43.99,17250.0,43.93,43.99,43.93,43.99,17250.0
2021-10-26 11:40:00,44.02,44.02,44.01,44.01,13470.0,44.02,44.02,44.01,44.01,13470.0
2021-10-26 11:45:00,44.01,44.02,44.0,44.0,16200.0,44.01,44.02,44.0,44.0,16200.0
2021-10-26 11:50:00,43.94,43.94,43.92,43.92,4500.0,43.94,43.94,43.92,43.92,4500.0
2021-10-26 11:55:00,43.86,43.91,43.81,43.83,44220.0,43.86,43.91,43.81,43.83,44220.0
2021-10-26 12:00:00,43.83,43.92,43.81,43.86,40515.0,43.83,43.92,43.81,43.86,40515.0
2021-10-26 12:05:00,43.85,43.89,43.85,43.87,9000.0,43.85,43.89,43.85,43.87,9000.0
2021-10-26 12:10:00,43.88,43.9,43.87,43.9,24435.0,43.88,43.9,43.87,43.9,24435.0
2021-10-26 12:15:00,43.93,43.93,43.85,43.85,34890.0,43.93,43.93,43.85,43.85,34890.0
2021-10-26 12:20:00,43.88,43.9,43.88,43.9,22710.0,43.88,43.9,43.88,43.9,22710.0
2021-10-26 12:25:00,43.94,43.94,43.93,43.93,10500.0,43.94,43.94,43.93,43.93,10500.0
2021-10-26 12:30:00,43.9,43.92,43.88,43.88,11595.0,43.9,43.92,43.88,43.88,11595.0
2021-10-26 12:35:00,43.93,43.97,43.93,43.97,7500.0,43.93,43.97,43.93,43.97,7500.0
2021-10-26 12:40:00,43.97,44.05,43.96,44.05,17325.0,43.97,44.05,43.96,44.05,17325.0
2021-10-26 12:45:00,44.08,44.09,44.05,44.06,10500.0,44.08,44.09,44.05,44.06,10500.0
2021-10-26 12:50:00,44.05,44.05,44.03,44.05,13875.0,44.05,44.05,44.03,44.05,13875.0
2021-10-26 12:55:00,44.06,44.12,44.06,44.1,16500.0,44.06,44.12,44.06,44.1,16500.0
2021-10-26 13:00:00,44.09,44.1,44.06,44.1,11340.0,44.09,44.1,44.06,44.1,11340.0
2021-10-26 13:05:00,44.09,44.09,44.09,44.09,1500.0,44.09,44.09,44.09,44.09,1500.0
2021-10-26 13:10:00,44.05,44.08,44.04,44.07,10500.0,44.05,44.08,44.04,44.07,10500.0
2021-10-26 13:15:00,44.07,44.1,44.07,44.09,19500.0,44.07,44.1,44.07,44.09,19500.0
2021-10-26 13:20:00,44.12,44.12,44.11,44.11,4500.0,44.12,44.12,44.11,44.11,4500.0
2021-10-26 13:25:00,44.11,44.13,44.1,44.12,15000.0,44.11,44.13,44.1,44.12,15000.0
2021-10-26 13:30:00,44.1,44.11,44.0,44.0,25155.0,44.1,44.11,44.0,44.0,25155.0
2021-10-26 13:35:00,44.04,44.07,44.04,44.07,21000.0,44.04,44.07,44.04,44.07,21000.0
2021-10-26 13:40:00,44.06,44.06,44.06,44.06,4500.0,44.06,44.06,44.06,44.06,4500.0
2021-10-26 13:45:00,44.03,44.05,44.01,44.05,21345.0,44.03,44.05,44.01,44.05,21345.0
2021-10-26 13:50:00,44.02,44.02,44.02,44.02,1500.0,44.02,44.02,44.02,44.02,1500.0
2021-10-26 13:55:00,44.01,44.01,43.99,44.01,28890.0,44.01,44.01,43.99,44.01,28890.0
2021-10-26 14:00:00,44.01,44.05,44.01,44.04,21255.0,44.01,44.05,44.01,44.04,21255.0
2021-10-26 14:05:00,44.02,44.03,44.02,44.03,3225.0,44.02,44.03,44.02,44.03,3225.0
2021-10-26 14:10:00,44.01,44.06,44.01,44.06,14235.0,44.01,44.06,44.01,44.06,14235.0
2021-10-26 14:15:00,44.05,44.05,44.05,44.05,1500.0,44.05,44.05,44.05,44.05,1500.0
2021-10-26 14:20:00,44.04,44.05,44.03,44.05,12000.0,44.04,44.05,44.03,44.05,12000.0
2021-10-26 14:25:00,44.06,44.07,44.05,44.05,8280.0,44.06,44.07,44.05,44.05,8280.0
2021-10-26 14:30:00,44.04,44.05,44.04,44.04,34365.0,44.04,44.05,44.04,44.04,34365.0
2021-10-26 14:35:00,44.01,44.01,44.01,44.01,1500.0,44.01,44.01,44.01,44.01,1500.0
2021-10-26 14:40:00,44.02,44.03,44.0,44.0,10500.0,44.02,44.03,44.0,44.0,10500.0
2021-10-26 14:45:00,44.0,44.01,44.0,44.0,16500.0,44.0,44.01,44.0,44.0,16500.0
2021-10-26 14:50:00,44.0,44.0,43.96,43.96,30600.0,44.0,44.0,43.96,43.96,30600.0
2021-10-26 14:55:00,43.96,43.98,43.96,43.98,12000.0,43.96,43.98,43.96,43.98,12000.0
2021-10-26 15:00:00,43.95,43.97,43.92,43.96,34425.0,43.95,43.97,43.92,43.96,34425.0
2021-10-26 15:05:00,43.96,43.96,43.94,43.95,43500.0,43.96,43.96,43.94,43.95,43500.0
2021-10-26 15:10:00,43.96,43.98,43.96,43.96,57120.0,43.96,43.98,43.96,43.96,57120.0
2021-10-26 15:15:00,43.98,43.99,43.95,43.96,33060.0,43.98,43.99,43.95,43.96,33060.0
2021-10-26 15:20:00,43.99,44.01,43.99,44.0,13695.0,43.99,44.01,43.99,44.0,13695.0
2021-10-26 15:25:00,44.0,44.02,44.0,44.02,15000.0,44.0,44.02,44.0,44.02,15000.0
2021-10-26 15:30:00,44.0,44.02,44.0,44.01,15000.0,44.0,44.02,44.0,44.01,15000.0
2021-10-26 15:35:00,44.0,44.02,43.99,44.02,40500.0,44.0,44.02,43.99,44.02,40500.0
2021-10-26 15:40:00,44.04,44.08,44.03,44.08,39315.0,44.04,44.08,44.03,44.08,39315.0
2021-10-26 15:45:00,44.06,44.19,44.05,44.13,91635.0,44.06,44.19,44.05,44.13,91635.0
2021-10-26 15:50:00,44.08,44.08,44.0,44.0,62970.0,44.08,44.08,44.0,44.0,62970.0
2021-10-26 15:55:00,44.01,44.02,43.87,43.87,159645.0,44.01,44.02,43.87,43.87,159645.0
2021-10-27 09:30:00,43.87,43.89,43.57,43.64,76200.0,43.87,43.89,43.57,43.64,76200.0
2021-10-27 09:35:00,43.6,43.65,43.35,43.37,42345.0,43.6,43.65,43.35,43.37,42345.0
2021-10-27 09:40:00,43.43,43.62,43.37,43.58,58695.0,43.43,43.62,43.37,43.58,58695.0
2021-10-27 09:45:00,43.58,43.65,43.54,43.58,79560.0,43.58,43.65,43.54,43.58,79560.0
2021-10-27 09:50:00,43.55,43.59,43.45,43.57,81480.0,43.55,43.59,43.45,43.57,81480.0
2021-10-27 09:55:00,43.54,43.54,43.49,43.49,10500.0,43.54,43.54,43.49,43.49,10500.0
2021-10-27 10:00:00,43.53,43.56,43.45,43.56,50700.0,43.53,43.56,43.45,43.56,50700.0
2021-10-27 10:05:00,43.56,43.56,43.4,43.42,31830.0,43.56,43.56,43.4,43.42,31830.0
2021-10-27 10:10:00,43.43,43.47,43.41,43.43,39330.0,43.43,43.47,43.41,43.43,39330.0
2021-10-27 10:15:00,43.41,43.46,43.38,43.38,22500.0,43.41,43.46,43.38,43.38,22500.0
2021-10-27 10:20:00,43.39,43.39,43.29,43.3,42360.0,43.39,43.39,43.29,43.3,42360.0
2021-10-27 10:25:00,43.3,43.3,43.18,43.18,26295.0,43.3,43.3,43.18,43.18,26295.0
2021-10-27 10:30:00,43.17,43.3,43.14,43.3,134775.0,43.17,43.3,43.14,43.3,134775.0
2021-10-27 10:35:00,43.29,43.38,43.28,43.37,153690.0,43.29,43.38,43.28,43.37,153690.0
2021-10-27 10:40:00,43.33,43.4,43.33,43.39,88230.0,43.33,43.4,43.33,43.39,88230.0
2021-10-27 10:45:00,43.41,43.41,43.33,43.36,82830.0,43.41,43.41,43.33,43.36,82830.0
2021-10-27 10:50:00,43.4,43.43,43.35,43.39,21750.0,43.4,43.43,43.35,43.39,21750.0
2021-10-27 10:55:00,43.46,43.49,43.43,43.48,51570.0,43.46,43.49,43.43,43.48,51570.0
2021-10-27 11:00:00,43.48,43.5,43.46,43.48,31155.0,43.48,43.5,43.46,43.48,31155.0
2021-10-27 11:05:00,43.48,43.5,43.4,43.4,63060.0,43.48,43.5,43.4,43.4,63060.0
2021-10-27 11:10:00,43.39,43.5,43.37,43.5,137700.0,43.39,43.5,43.37,43.5,137700.0
2021-10-27 11:15:00,43.5,43.53,43.47,43.48,54615.0,43.5,43.53,43.47,43.48,54615.0
2021-10-27 11:20:00,43.48,43.59,43.48,43.55,64305.0,43.48,43.59,43.48,43.55,64305.0
2021-10-27 11:25:00,43.56,43.62,43.56,43.6,37005.0,43.56,43.62,43.56,43.6,37005.0
2021-10-27 11:30:00,43.58,43.62,43.5,43.52,92370.0,43.58,43.62,43.5,43.52,92370.0
2021-10-27 11:35:00,43.46,43.55,43.46,43.55,40500.0,43.46,43.55,43.46,43.55,40500.0
2021-10-27 11:40:00,43.58,43.58,43.55,43.56,22980.0,43.58,43.58,43.55,43.56,22980.0
2021-10-27 11:45:00,43.54,43.59,43.54,43.58,27150.0,43.54,43.59,43.54,43.58,27150.0
2021-10-27 11:50:00,43.59,43.61,43.54,43.54,18000.0,43.59,43.61,43.54,43.54,18000.0
2021-10-27 11:55:00,43.51,43.56,43.51,43.56,15000.0,43.51,43.56,43.51,43.56,15000.0
2021-10-27 12:00:00,43.54,43.56,43.53,43.53,31500.0,43.54,43.56,43.53,43.53,31500.0
2021-10-27 12:05:00,43.53,43.53,43.44,43.51,51225.0,43.53,43.53,43.44,43.51,51225.0
2021-10-27 12:10:00,43.5,43.52,43.49,43.5,19740.0,43.5,43.52,43.49,43.5,19740.0
2021-10-27 12:15:00,43.49,43.49,43.48,43.49,29520.0,43.49,43.49,43.48,43.49,29520.0
2021-10-27 12:20:00,43.45,43.49,43.45,43.47,25560.0,43.45,43.49,43.45,43.47,25560.0
2021-10-27 12:25:00,43.47,43.48,43.46,43.48,13500.0,43.47,43.48,43.46,43.48,13500.0
2021-10-27 12:30:00,43.45,43.45,43.42,43.42,4500.0,43.45,43.45,43.42,43.42,4500.0
2021-10-27 12:35:00,43.4,43.41,43.34,43.37,23760.0,43.4,43.41,43.34,43.37,23760.0
2021-10-27 12:40:00,43.37,43.4,43.35,43.4,15000.0,43.37,43.4,43.35,43.4,15000.0
2021-10-27 12:45:00,43.39,43.42,43.39,43.4,61995.0,43.39,43.42,43.39,43.4,61995.0
2021-10-27 12:50:00,43.39,43.4,43.37,43.39,18000.0,43.39,43.4,43.37,43.39,18000.0
2021-10-27 12:55:00,43.38,43.42,43.37,43.42,30825.0,43.38,43.42,43.37,43.42,30825.0
2021-10-27 13:00:00,43.45,43.46,43.43,43.44,84240.0,43.45,43.46,43.43,43.44,84240.0
2021-10-27 13:05:00,43.45,43.55,43.44,43.49,47550.0,43.45,43.55,43.44,43.49,47550.0
2021-10-27 13:10:00,43.52,43.53,43.49,43.52,18810.0,43.52,43.53,43.49,43.52,18810.0
2021-10-27 13:15:00,43.52,43.54,43.49,43.5,39615.0,43.52,43.54,43.49,43.5,39615.0
2021-10-27 13:20:00,43.48,43.55,43.48,43.55,12000.0,43.48,43.55,43.48,43.55,12000.0
2021-10-27 13:25:00,43.57,43.59,43.55,43.59,16185.0,43.57,43.59,43.55,43.59,16185.0
2021-10-27 13:30:00,43.58,43.61,43.57,43.58,67305.0,43.58,43.61,43.57,43.58,67305.0
2021-10-27 13:35:00,43.58,43.58,43.51,43.52,53400.0,43.58,43.58,43.51,43.52,53400.0
2021-10-27 13:40:00,43.54,43.55,43.53,43.54,30000.0,43.54,43.55,43.53,43.54,30000.0
2021-10-27 13:45:00,43.55,43.58,43.54,43.55,84255.0,43.55,43.58,43.54,43.55,84255.0
2021-10-27 13:50:00,43.55,43.56,43.53,43.53,29085.0,43.55,43.56,43.53,43.53,29085.0
2021-10-27 13:55:00,43.53,43.56,43.53,43.55,12000.0,43.53,43.56,43.53,43.55,12000.0
2021-10-27 14:00:00,43.55,43.56,43.54,43.55,39480.0,43.55,43.56,43.54,43.55,39480.0
2021-10-27 14:05:00,43.55,43.55,43.52,43.55,63465.0,43.55,43.55,43.52,43.55,63465.0
2021-10-27 14:10:00,43.56,43.58,43.54,43.58,141615.0,43.56,43.58,43.54,43.58,141615.0
2021-10-27 14:15:00,43.57,43.63,43.56,43.6,46365.0,43.57,43.63,43.56,43.6,46365.0
2021-10-27 14:20:00,43.59,43.59,43.55,43.56,23460.0,43.59,43.59,43.55,43.56,23460.0
2021-10-27 14:25:00,43.56,43.56,43.54,43.54,7800.0,43.56,43.56,43.54,43.54,7800.0
2021-10-27 14:30:00,43.54,43.56,43.46,43.49,34605.0,43.54,43.56,43.46,43.49,34605.0
2021-10-27 14:35:00,43.47,43.5,43.44,43.45,39540.0,43.47,43.5,43.44,43.45,39540.0
2021-10-27 14:40:00,43.44,43.44,43.37,43.37,17355.0,43.44,43.44,43.37,43.37,17355.0
2021-10-27 14:45:00,43.4,43.43,43.4,43.43,13605.0,43.4,43.43,43.4,43.43,13605.0
2021-10-27 14:50:00,43.44,43.46,43.43,43.46,15000.0,43.44,43.46,43.43,43.46,15000.0
2021-10-27 14:55:00,43.43,43.46,43.43,43.45,33540.0,43.43,43.46,43.43,43.45,33540.0
2021-10-27 15:00:00,43.47,43.51,43.46,43.49,18000.0,43.47,43.51,43.46,43.49,18000.0
2021-10-27 15:05:00,43.48,43.48,43.41,43.45,22500.0,43.48,43.48,43.41,43.45,22500.0
2021-10-27 15:10:00,43.43,43.43,43.42,43.42,7500.0,43.43,43.43,43.42,43.42,7500.0
2021-10-27 15:15:00,43.38,43.38,43.33,43.33,40860.0,43.38,43.38,43.33,43.33,40860.0
2021-10-27 15:20:00,43.26,43.33,43.25,43.33,48000.0,43.26,43.33,43.25,43.33,48000.0
2021-10-27 15:25:00,43.34,43.47,43.34,43.47,45000.0,43.34,43.47,43.34,43.47,45000.0
2021-10-27 15:30:00,43.49,43.49,43.42,43.45,65925.0,43.49,43.49,43.42,43.45,65925.0
2021-10-27 15:35:00,43.43,43.47,43.42,43.45,67905.0,43.43,43.47,43.42,43.45,67905.0
2021-10-27 15:40:00,43.43,43.43,43.38,43.39,51000.0,43.43,43.43,43.38,43.39,51000.0
2021-10-27 15:45:00,43.38,43.4,43.27,43.27,90150.0,43.38,43.4,43.27,43.27,90150.0
2021-10-27 15:50:00,43.32,43.36,43.31,43.34,228645.0,43.32,43.36,43.31,43.34,228645.0
2021-10-27 15:55:00,43.34,43.45,43.34,43.39,435735.0,43.34,43.45,43.34,43.39,435735.0
2021-10-28 09:30:00,42.93,43.02,42.57,42.61,189390.0,42.93,43.02,42.57,42.61,189390.0
2021-10-28 09:35:00,42.57,42.73,42.5,42.54,167880.0,42.57,42.73,42.5,42.54,167880.0
2021-10-28 09:40:00,42.5,42.58,42.35,42.46,84435.0,42.5,42.58,42.35,42.46,84435.0
2021-10-28 09:45:00,42.41,42.52,42.19,42.22,122520.0,42.41,42.52,42.19,42.22,122520.0
2021-10-28 09:50:00,42.21,42.41,42.21,42.3,88500.0,42.21,42.41,42.21,42.3,88500.0
2021-10-28 09:55:00,42.3,42.4,42.23,42.33,96885.0,42.3,42.4,42.23,42.33,96885.0
2021-10-28 10:00:00,42.33,42.47,42.31,42.34,124125.0,42.33,42.47,42.31,42.34,124125.0
2021-10-28 10:05:00,42.33,42.46,42.33,42.35,58980.0,42.33,42.46,42.33,42.35,58980.0
2021-10-28 10:10:00,42.37,42.37,42.25,42.25,134595.0,42.37,42.37,42.25,42.25,134595.0
2021-10-28 10:15:00,42.21,42.27,42.2,42.27,179535.0,42.21,42.27,42.2,42.27,179535.0
2021-10-28 10:20:00,42.27,42.27,42.0,42.0,34605.0,42.27,42.27,42.0,42.0,34605.0
2021-10-28 10:25:00,41.99,42.13,41.8,41.8,78360.0,41.99,42.13,41.8,41.8,78360.0
2021-10-28 10:30:00,41.71,41.99,41.71,41.96,202500.0,41.71,41.99,41.71,41.96,202500.0
2021-10-28 10:35:00,41.94,41.96,41.81,41.83,58590.0,41.94,41.96,41.81,41.83,58590.0
2021-10-28 10:40:00,41.87,42.0,41.82,42.0,57855.0,41.87,42.0,41.82,42.0,57855.0
2021-10-28 10:45:00,42.09,42.23,42.07,42.18,60090.0,42.09,42.23,42.07,42.18,60090.0
2021-10-28 10:50:00,42.19,42.23,42.08,42.08,16500.0,42.19,42.23,42.08,42.08,16500.0
2021-10-28 10:55:00,42.13,42.2,42.12,42.16,30900.0,42.13,42.2,42.12,42.16,30900.0
2021-10-28 11:00:00,42.14,42.38,42.11,42.32,60855.0,42.14,42.38,42.11,42.32,60855.0
2021-10-28 11:05:00,42.33,42.43,42.3,42.38,135000.0,42.33,42.43,42.3,42.38,135000.0
2021-10-28 11:10:00,42.38,42.42,42.31,42.34,72300.0,42.38,42.42,42.31,42.34,72300.0
2021-10-28 11:15:00,42.38,42.44,41.33,41.66,353910.0,42.38,42.44,41.33,41.66,353910.0
2021-10-28 11:20:00,41.57,41.61,41.02,41.02,246570.0,41.57,41.61,41.02,41.02,246570.0
2021-10-28 11:25:00,41.03,41.52,41.0,41.23,193995.0,41.03,41.52,41.0,41.23,193995.0
2021-10-28 11:30:00,41.19,41.45,41.1,41.3,137820.0,41.19,41.45,41.1,41.3,137820.0
2021-10-28 11:35:00,41.32,41.41,41.27,41.32,91485.0,41.32,41.41,41.27,41.32,91485.0
2021-10-28 11:40:00,41.4,41.4,41.31,41.38,53310.0,41.4,41.4,41.31,41.38,53310.0
2021-10-28 11:45:00,41.35,41.42,41.19,41.19,111375.0,41.35,41.42,41.19,41.19,111375.0
2021-10-28 11:50:00,41.19,41.25,41.14,41.15,72105.0,41.19,41.25,41.14,41.15,72105.0
2021-10-28 11:55:00,41.24,41.24,41.13,41.16,77655.0,41.24,41.24,41.13,41.16,77655.0
2021-10-28 12:00:00,41.13,41.15,41.01,41.11,93855.0,41.13,41.15,41.01,41.11,93855.0
2021-10-28 12:05:00,41.12,41.13,41.07,41.09,31665.0,41.12,41.13,41.07,41.09,31665.0
2021-10-28 12:10:00,41.15,41.17,41.09,41.1,43830.0,41.15,41.17,41.09,41.1,43830.0
2021-10-28 12:15:00,41.15,41.2,41.1,41.2,37500.0,41.15,41.2,41.1,41.2,37500.0
2021-10-28 12:20:00,41.17,41.24,41.16,41.22,37560.0,41.17,41.24,41.16,41.22,37560.0
2021-10-28 12:25:00,41.21,41.25,41.2,41.21,35910.0,41.21,41.25,41.2,41.21,35910.0
2021-10-28 12:30:00,41.24,41.33,41.21,41.29,52500.0,41.24,41.33,41.21,41.29,52500.0
2021-10-28 12:35:00,41.31,41.36,41.3,41.33,44025.0,41.31,41.36,41.3,41.33,44025.0
2021-10-28 12:40:00,41.31,41.32,41.21,41.27,23445.0,41.31,41.32,41.21,41.27,23445.0
2021-10-28 12:45:00,41.29,41.36,41.28,41.31,36000.0,41.29,41.36,41.28,41.31,36000.0
2021-10-28 12:50:00,41.3,41.34,41.2,41.2,39000.0,41.3,41.34,41.2,41.2,39000.0
2021-10-28 12:55:00,41.2,41.21,41.12,41.12,57705.0,41.2,41.21,41.12,41.12,57705.0
2021-10-28 13:00:00,41.12,41.13,41.04,41.08,49275.0,41.12,41.13,41.04,41.08,49275.0
2021-10-28 13:05:00,41.04,41.08,41.04,41.07,25500.0,41.04,41.08,41.04,41.07,25500.0
2021-10-28 13:10:00,41.07,41.07,40.91,41.02,133965.0,41.07,41.07,40.91,41.02,133965.0
2021-10-28 13:15:00,41.03,41.08,41.02,41.05,34920.0,41.03,41.08,41.02,41.05,34920.0
2021-10-28 13:20:00,41.04,41.05,41.02,41.04,29205.0,41.04,41.05,41.02,41.04,29205.0
2021-10-28 13:25:00,41.05,41.07,41.02,41.06,108075.0,41.05,41.07,41.02,41.06,108075.0
2021-10-28 13:30:00,41.04,41.04,40.89,40.94,57945.0,41.04,41.04,40.89,40.94,57945.0
2021-10-28 13:35:00,40.96,41.02,40.92,41.02,68085.0,40.96,41.02,40.92,41.02,68085.0
2021-10-28 13:40:00,41.02,41.12,41.02,41.11,48825.0,41.02,41.12,41.02,41.11,48825.0
2021-10-28 13:45:00,41.12,41.46,41.12,41.4,161145.0,41.12,41.46,41.12,41.4,161145.0
2021-10-28 13:50:00,41.4,41.4,41.29,41.31,28500.0,41.4,41.4,41.29,41.31,28500.0
2021-10-28 13:55:00,41.29,41.46,41.29,41.38,55500.0,41.29,41.46,41.29,41.38,55500.0
2021-10-28 14:00:00,41.36,41.42,41.34,41.38,38175.0,41.36,41.42,41.34,41.38,38175.0
2021-10-28 14:05:00,41.39,41.39,41.38,41.38,15000.0,41.39,41.39,41.38,41.38,15000.0
2021-10-28 14:10:00,41.38,41.41,41.34,41.36,55680.0,41.38,41.41,41.34,41.36,55680.0
2021-10-28 14:15:00,41.36,41.36,41.3,41.3,25500.0,41.36,41.36,41.3,41.3,25500.0
2021-10-28 14:20:00,41.3,41.34,41.22,41.27,70665.0,41.3,41.34,41.22,41.27,70665.0
2021-10-28 14:25:00,41.25,41.28,41.23,41.25,25560.0,41.25,41.28,41.23,41.25,25560.0
2021-10-28 14:30:00,41.23,41.23,41.16,41.2,29430.0,41.23,41.23,41.16,41.2,29430.0
2021-10-28 14:35:00,41.2,41.2,41.13,41.2,46500.0,41.2,41.2,41.13,41.2,46500.0
2021-10-28 14:40:00,41.16,41.2,41.08,41.17,96495.0,41.16,41.2,41.08,41.17,96495.0
2021-10-28 14:45:00,41.19,41.22,41.16,41.16,119955.0,41.19,41.22,41.16,41.16,119955.0
2021-10-28 14:50:00,41.16,41.31,41.16,41.31,116550.0,41.16,41.31,41.16,41.31,116550.0
2021-10-28 14:55:00,41.29,41.36,41.22,41.29,132915.0,41.29,41.36,41.22,41.29,132915.0
2021-10-28 15:00:00,41.29,41.35,41.29,41.31,50940.0,41.29,41.35,41.29,41.31,50940.0
2021-10-28 15:05:00,41.33,41.46,41.32,41.42,85245.0,41.33,41.46,41.32,41.42,85245.0
2021-10-28 15:10:00,41.38,41.49,41.36,41.49,129225.0,41.38,41.49,41.36,41.49,129225.0
2021-10-28 15:15:00,41.48,41.59,41.48,41.59,88050.0,41.48,41.59,41.48,41.59,88050.0
2021-10-28 15:20:00,41.58,41.65,41.56,41.59,86730.0,41.58,41.65,41.56,41.59,86730.0
2021-10-28 15:25:00,41.6,41.6,41.48,41.49,66000.0,41.6,41.6,41.48,41.49,66000.0
2021-10-28 15:30:00,41.51,41.51,41.38,41.41,122580.0,41.51,41.51,41.38,41.41,122580.0
2021-10-28 15:35:00,41.44,41.61,41.44,41.59,70455.0,41.44,41.61,41.44,41.59,70455.0
2021-10-28 15:40:00,41.59,41.7,41.56,41.67,196485.0,41.59,41.7,41.56,41.67,196485.0
2021-10-28 15:45:00,41.64,41.64,41.47,41.51,173235.0,41.64,41.64,41.47,41.51,173235.0
2021-10-28 15:50:00,41.53,41.59,41.34,41.59,408060.0,41.53,41.59,41.34,41.59,408060.0
2021-10-28 15:55:00,41.61,41.66,41.55,41.65,454650.0,41.61,41.66,41.55,41.65,454650.0
2021-10-29 09:30:00,41.62,41.64,41.47,41.5,90480.0,41.62,41.64,41.47,41.5,90480.0
2021-10-29 09:35:00,41.48,41.64,41.43,41.59,33195.0,41.48,41.64,41.43,41.59,33195.0
2021-10-29 09:40:00,41.64,41.66,41.58,41.58,86175.0,41.64,41.66,41.58,41.58,86175.0
2021-10-29 09:45:00,41.62,41.65,41.57,41.57,45000.0,41.62,41.65,41.57,41.57,45000.0
2021-10-29 09:50:00,41.65,41.7,41.57,41.63,93135.0,41.65,41.7,41.57,41.63,93135.0
2021-10-29 09:55:00,41.63,41.67,41.57,41.57,30915.0,41.63,41.67,41.57,41.57,30915.0
2021-10-29 10:00:00,41.57,41.95,41.57,41.88,79860.0,41.57,41.95,41.57,41.88,79860.0
2021-10-29 10:05:00,41.91,41.93,41.85,41.92,56445.0,41.91,41.93,41.85,41.92,56445.0
2021-10-29 10:10:00,41.89,42.05,41.89,42.03,57000.0,41.89,42.05,41.89,42.03,57000.0
2021-10-29 10:15:00,42.03,42.16,41.97,42.16,18510.0,42.03,42.16,41.97,42.16,18510.0
2021-10-29 10:20:00,42.06,42.08,41.91,41.94,44640.0,42.06,42.08,41.91,41.94,44640.0
2021-10-29 10:25:00,41.94,41.94,41.83,41.83,9000.0,41.94,41.94,41.83,41.83,9000.0
2021-10-29 10:30:00,41.82,41.92,41.82,41.88,33000.0,41.82,41.92,41.82,41.88,33000.0
2021-10-29 10:35:00,41.86,41.86,41.75,41.75,36960.0,41.86,41.86,41.75,41.75,36960.0
2021-10-29 10:40:00,41.8,41.8,41.68,41.69,28140.0,41.8,41.8,41.68,41.69,28140.0
2021-10-29 10:45:00,41.73,41.73,41.63,41.66,43485.0,41.73,41.73,41.63,41.66,43485.0
2021-10-29 10:50:00,41.65,41.76,41.63,41.7,37575.0,41.65,41.76,41.63,41.7,37575.0
2021-10-29 10:55:00,41.69,41.69,41.62,41.62,16500.0,41.69,41.69,41.62,41.62,16500.0
2021-10-29 11:00:00,41.62,41.62,41.57,41.6,42240.0,41.62,41.62,41.57,41.6,42240.0
2021-10-29 11:05:00,41.61,41.62,41.54,41.54,26775.0,41.61,41.62,41.54,41.54,26775.0
2021-10-29 11:10:00,41.54,41.57,41.51,41.55,46875.0,41.54,41.57,41.51,41.55,46875.0
2021-10-29 11:15:00,41.49,41.49,41.42,41.45,36000.0,41.49,41.49,41.42,41.45,36000.0
2021-10-29 11:20:00,41.45,41.45,41.42,41.43,22650.0,41.45,41.45,41.42,41.43,22650.0
2021-10-29 11:25:00,41.41,41.49,41.41,41.47,55620.0,41.41,41.49,41.41,41.47,55620.0
2021-10-29 11:30:00,41.52,41.77,41.52,41.72,33465.0,41.52,41.77,41.52,41.72,33465.0
2021-10-29 11:35:00,41.68,41.68,41.58,41.58,18585.0,41.68,41.68,41.58,41.58,18585.0
2021-10-29 11:40:00,41.6,41.6,41.59,41.59,4500.0,41.6,41.6,41.59,41.59,4500.0
2021-10-29 11:45:00,41.68,41.74,41.68,41.74,7500.0,41.68,41.74,41.68,41.74,7500.0
2021-10-29 11:50:00,41.73,41.8,41.72,41.72,19230.0,41.73,41.8,41.72,41.72,19230.0
2021-10-29 11:55:00,41.7,41.79,41.7,41.73,59265.0,41.7,41.79,41.7,41.73,59265.0
2021-10-29 12:00:00,41.72,41.75,41.69,41.74,53895.0,41.72,41.75,41.69,41.74,53895.0
2021-10-29 12:05:00,41.75,41.79,41.75,41.79,10500.0,41.75,41.79,41.75,41.79,10500.0
2021-10-29 12:10:00,41.85,41.85,41.83,41.84,5700.0,41.85,41.85,41.83,41.84,5700.0
2021-10-29 12:15:00,41.88,41.89,41.85,41.85,15330.0,41.88,41.89,41.85,41.85,15330.0
2021-10-29 12:20:00,41.85,41.95,41.85,41.91,43275.0,41.85,41.95,41.85,41.91,43275.0
2021-10-29 12:25:00,41.91,41.93,41.88,41.93,22125.0,41.91,41.93,41.88,41.93,22125.0
2021-10-29 12:30:00,41.93,41.94,41.9,41.9,15255.0,41.93,41.94,41.9,41.9,15255.0
2021-10-29 12:35:00,41.89,41.9,41.88,41.89,10500.0,41.89,41.9,41.88,41.89,10500.0
2021-10-29 12:40:00,41.89,41.9,41.87,41.88,21795.0,41.89,41.9,41.87,41.88,21795.0
2021-10-29 12:45:00,41.88,41.88,41.84,41.84,48090.0,41.88,41.88,41.84,41.84,48090.0
2021-10-29 12:50:00,41.83,41.83,41.83,41.83,1500.0,41.83,41.83,41.83,41.83,1500.0
2021-10-29 12:55:00,41.85,41.86,41.81,41.86,30930.0,41.85,41.86,41.81,41.86,30930.0
2021-10-29 13:00:00,41.86,41.86,41.85,41.86,22500.0,41.86,41.86,41.85,41.86,22500.0
2021-10-29 13:05:00,41.85,41.87,41.85,41.87,6000.0,41.85,41.87,41.85,41.87,6000.0
2021-10-29 13:10:00,41.87,41.87,41.84,41.84,9000.0,41.87,41.87,41.84,41.84,9000.0
2021-10-29 13:15:00,41.84,41.84,41.8,41.8,9645.0,41.84,41.84,41.8,41.8,9645.0
2021-10-29 13:20:00,41.79,41.8,41.79,41.8,25005.0,41.79,41.8,41.79,41.8,25005.0
2021-10-29 13:25:00,41.85,41.86,41.82,41.86,12000.0,41.85,41.86,41.82,41.86,12000.0
2021-10-29 13:30:00,41.84,41.84,41.8,41.8,21000.0,41.84,41.84,41.8,41.8,21000.0
2021-10-29 13:35:00,41.79,41.79,41.74,41.74,10500.0,41.79,41.79,41.74,41.74,10500.0
2021-10-29 13:40:00,41.74,41.75,41.67,41.68,15390.0,41.74,41.75,41.67,41.68,15390.0
2021-10-29 13:45:00,41.67,41.73,41.67,41.69,26790.0,41.67,41.73,41.67,41.69,26790.0
2021-10-29 13:50:00,41.73,41.77,41.71,41.71,23700.0,41.73,41.77,41.71,41.71,23700.0
2021-10-29 13:55:00,41.73,41.73,41.71,41.71,3000.0,41.73,41.73,41.71,41.71,3000.0
2021-10-29 14:00:00,41.72,41.72,41.68,41.7,34980.0,41.72,41.72,41.68,41.7,34980.0
2021-10-29 14:05:00,41.7,41.7,41.68,41.68,7500.0,41.7,41.7,41.68,41.68,7500.0
2021-10-29 14:10:00,41.68,41.76,41.67,41.75,52590.0,41.68,41.76,41.67,41.75,52590.0
2021-10-29 14:15:00,41.74,41.79,41.72,41.72,46635.0,41.74,41.79,41.72,41.72,46635.0
2021-10-29 14:20:00,41.74,41.74,41.64,41.64,94740.0,41.74,41.74,41.64,41.64,94740.0
2021-10-29 14:25:00,41.66,41.66,41.6,41.6,45450.0,41.66,41.66,41.6,41.6,45450.0
2021-10-29 14:30:00,41.61,41.63,41.59,41.61,21000.0,41.61,41.63,41.59,41.61,21000.0
2021-10-29 14:35:00,41.61,41.65,41.61,41.65,25500.0,41.61,41.65,41.61,41.65,25500.0
2021-10-29 14:40:00,41.65,41.67,41.62,41.64,18000.0,41.65,41.67,41.62,41.64,18000.0
2021-10-29 14:45:00,41.64,41.65,41.63,41.65,13635.0,41.64,41.65,41.63,41.65,13635.0
2021-10-29 14:50:00,41.66,41.68,41.64,41.64,16500.0,41.66,41.68,41.64,41.64,16500.0
2021-10-29 14:55:00,41.63,41.64,41.6,41.61,27000.0,41.63,41.64,41.6,41.61,27000.0
2021-10-29 15:00:00,41.62,41.63,41.57,41.6,19500.0,41.62,41.63,41.57,41.6,19500.0
2021-10-29 15:05:00,41.58,41.61,41.57,41.61,13500.0,41.58,41.61,41.57,41.61,13500.0
2021-10-29 15:10:00,41.59,41.59,41.54,41.58,37320.0,41.59,41.59,41.54,41.58,37320.0
2021-10-29 15:15:00,41.56,41.58,41.55,41.58,25335.0,41.56,41.58,41.55,41.58,25335.0
2021-10-29 15:20:00,41.57,41.6,41.55,41.55,30000.0,41.57,41.6,41.55,41.55,30000.0
2021-10-29 15:25:00,41.52,41.53,41.46,41.49,21000.0,41.52,41.53,41.46,41.49,21000.0
2021-10-29 15:30:00,41.52,41.64,41.52,41.61,39000.0,41.52,41.64,41.52,41.61,39000.0
2021-10-29 15:35:00,41.61,41.63,41.58,41.61,30000.0,41.61,41.63,41.58,41.61,30000.0
2021-10-29 15:40:00,41.66,41.66,41.61,41.61,31980.0,41.66,41.66,41.61,41.61,31980.0
2021-10-29 15:45:00,41.6,41.63,41.57,41.57,68820.0,41.6,41.63,41.57,41.57,68820.0
2021-10-29 15:50:00,41.57,41.6,41.22,41.35,255120.0,41.57,41.6,41.22,41.35,255120.0
2021-10-29 15:55:00,41.36,41.52,41.36,41.46,383565.0,41.36,41.52,41.36,41.46,383565.0
2021-11-01 09:30:00,41.55,41.7,41.47,41.5,141915.0,41.55,41.7,41.47,41.5,141915.0
2021-11-01 09:35:00,41.41,41.55,41.41,41.55,62895.0,41.41,41.55,41.41,41.55,62895.0
2021-11-01 09:40:00,41.55,41.58,41.5,41.57,135885.0,41.55,41.58,41.5,41.57,135885.0
2021-11-01 09:45:00,41.55,41.55,41.4,41.4,24525.0,41.55,41.55,41.4,41.4,24525.0
2021-11-01 09:50:00,41.47,41.68,41.47,41.61,47775.0,41.47,41.68,41.47,41.61,47775.0
2021-11-01 09:55:00,41.59,41.59,41.42,41.49,19500.0,41.59,41.59,41.42,41.49,19500.0
2021-11-01 10:00:00,41.44,41.44,41.41,41.41,19500.0,41.44,41.44,41.41,41.41,19500.0
2021-11-01 10:05:00,41.37,41.38,41.32,41.38,29520.0,41.37,41.38,41.32,41.38,29520.0
2021-11-01 10:10:00,41.38,41.48,41.38,41.45,29625.0,41.38,41.48,41.38,41.45,29625.0
2021-11-01 10:15:00,41.44,41.44,41.39,41.39,18000.0,41.44,41.44,41.39,41.39,18000.0
2021-11-01 10:20:00,41.42,41.42,41.3,41.3,19500.0,41.42,41.42,41.3,41.3,19500.0
2021-11-01 10:25:00,41.3,41.32,41.24,41.24,27000.0,41.3,41.32,41.24,41.24,27000.0
2021-11-01 10:30:00,41.26,41.26,41.2,41.23,39000.0,41.26,41.26,41.2,41.23,39000.0
2021-11-01 10:35:00,41.23,41.23,41.14,41.14,22500.0,41.23,41.23,41.14,41.14,22500.0
2021-11-01 10:40:00,41.18,41.24,41.14,41.24,154950.0,41.18,41.24,41.14,41.24,154950.0
2021-11-01 10:45:00,41.27,41.27,41.06,41.11,24000.0,41.27,41.27,41.06,41.11,24000.0
2021-11-01 10:50:00,41.16,41.16,41.11,41.13,38595.0,41.16,41.16,41.11,41.13,38595.0
2021-11-01 10:55:00,41.15,41.18,41.09,41.15,136650.0,41.15,41.18,41.09,41.15,136650.0
2021-11-01 11:00:00,41.18,41.22,41.15,41.22,27990.0,41.18,41.22,41.15,41.22,27990.0
2021-11-01 11:05:00,41.2,41.24,41.2,41.23,25500.0,41.2,41.24,41.2,41.23,25500.0
2021-11-01 11:10:00,41.22,41.25,41.2,41.2,28500.0,41.22,41.25,41.2,41.2,28500.0
2021-11-01 11:15:00,41.24,41.24,41.21,41.21,23040.0,41.24,41.24,41.21,41.21,23040.0
2021-11-01 11:20:00,41.2,41.3,41.2,41.3,54360.0,41.2,41.3,41.2,41.3,54360.0
2021-11-01 11:25:00,41.3,41.3,41.26,41.26,22305.0,41.3,41.3,41.26,41.26,22305.0
2021-11-01 11:30:00,41.27,41.28,41.2,41.2,38115.0,41.27,41.28,41.2,41.2,38115.0
2021-11-01 11:35:00,41.21,41.21,41.1,41.1,12150.0,41.21,41.21,41.1,41.1,12150.0
2021-11-01 11:40:00,41.11,41.13,41.1,41.12,33750.0,41.11,41.13,41.1,41.12,33750.0
2021-11-01 11:45:00,41.13,41.16,41.13,41.16,12900.0,41.13,41.16,41.13,41.16,12900.0
2021-11-01 11:50:00,41.18,41.18,41.12,41.12,19065.0,41.18,41.18,41.12,41.12,19065.0
2021-11-01 11:55:00,41.2,41.25,41.2,41.2,26535.0,41.2,41.25,41.2,41.2,26535.0
2021-11-01 12:00:00,41.21,41.21,41.16,41.16,25500.0,41.21,41.21,41.16,41.16,25500.0
2021-11-01 12:05:00,41.17,41.27,41.16,41.27,28965.0,41.17,41.27,41.16,41.27,28965.0
2021-11-01 12:10:00,41.27,41.32,41.26,41.31,16500.0,41.27,41.32,41.26,41.31,16500.0
2021-11-01 12:15:00,41.29,41.43,41.29,41.43,39315.0,41.29,41.43,41.29,41.43,39315.0
2021-11-01 12:20:00,41.41,41.43,41.39,41.42,13800.0,41.41,41.43,41.39,41.42,13800.0
2021-11-01 12:25:00,41.46,41.5,41.45,41.48,12000.0,41.46,41.5,41.45,41.48,12000.0
2021-11-01 12:30:00,41.53,41.63,41.53,41.62,49800.0,41.53,41.63,41.53,41.62,49800.0
2021-11-01 12:35:00,41.6,41.63,41.57,41.63,21915.0,41.6,41.63,41.57,41.63,21915.0
2021-11-01 12:40:00,41.63,41.63,41.63,41.63,6000.0,41.63,41.63,41.63,41.63,6000.0
2021-11-01 12:45:00,41.62,41.69,41.59,41.69,54540.0,41.62,41.69,41.59,41.69,54540.0
2021-11-01 12:50:00,41.64,41.69,41.64,41.66,34875.0,41.64,41.69,41.64,41.66,34875.0
2021-11-01 12:55:00,41.67,41.67,41.66,41.67,6000.0,41.67,41.67,41.66,41.67,6000.0
2021-11-01 13:00:00,41.65,41.67,41.6,41.6,18000.0,41.65,41.67,41.6,41.6,18000.0
2021-11-01 13:05:00,41.61,41.63,41.59,41.59,9000.0,41.61,41.63,41.59,41.59,9000.0
2021-11-01 13:10:00,41.57,41.61,41.57,41.57,16500.0,41.57,41.61,41.57,41.57,16500.0
2021-11-01 13:15:00,41.58,41.64,41.58,41.6,17160.0,41.58,41.64,41.58,41.6,17160.0
2021-11-01 13:20:00,41.6,41.61,41.55,41.55,12600.0,41.6,41.61,41.55,41.55,12600.0
2021-11-01 13:25:00,41.52,41.6,41.52,41.57,19500.0,41.52,41.6,41.52,41.57,19500.0
2021-11-01 13:30:00,41.56,41.6,41.56,41.57,15000.0,41.56,41.6,41.56,41.57,15000.0
2021-11-01 13:35:00,41.55,41.57,41.55,41.56,22665.0,41.55,41.57,41.55,41.56,22665.0
2021-11-01 13:40:00,41.56,41.56,41.5,41.51,37740.0,41.56,41.56,41.5,41.51,37740.0
2021-11-01 13:45:00,41.5,41.51,41.48,41.49,28500.0,41.5,41.51,41.48,41.49,28500.0
2021-11-01 13:50:00,41.48,41.48,41.44,41.46,18000.0,41.48,41.48,41.44,41.46,18000.0
2021-11-01 13:55:00,41.44,41.46,41.41,41.41,36360.0,41.44,41.46,41.41,41.41,36360.0
2021-11-01 14:00:00,41.41,41.41,41.36,41.39,16395.0,41.41,41.41,41.36,41.39,16395.0
2021-11-01 14:05:00,41.37,41.39,41.29,41.29,16500.0,41.37,41.39,41.29,41.29,16500.0
2021-11-01 14:10:00,41.3,41.32,41.29,41.31,10500.0,41.3,41.32,41.29,41.31,10500.0
2021-11-01 14:15:00,41.3,41.3,41.24,41.24,22515.0,41.3,41.3,41.24,41.24,22515.0
2021-11-01 14:20:00,41.24,41.28,41.24,41.28,22515.0,41.24,41.28,41.24,41.28,22515.0
2021-11-01 14:25:00,41.26,41.27,41.22,41.22,12240.0,41.26,41.27,41.22,41.22,12240.0
2021-11-01 14:30:00,41.23,41.26,41.22,41.25,24000.0,41.23,41.26,41.22,41.25,24000.0
2021-11-01 14:35:00,41.27,41.28,41.25,41.25,17205.0,41.27,41.28,41.25,41.25,17205.0
2021-11-01 14:40:00,41.25,41.25,41.22,41.23,15000.0,41.25,41.25,41.22,41.23,15000.0
2021-11-01 14:45:00,41.23,41.25,41.23,41.24,29475.0,41.23,41.25,41.23,41.24,29475.0
2021-11-01 14:50:00,41.22,41.22,41.19,41.22,12315.0,41.22,41.22,41.19,41.22,12315.0
2021-11-01 14:55:00,41.2,41.22,41.15,41.15,30000.0,41.2,41.22,41.15,41.15,30000.0
2021-11-01 15:00:00,41.17,41.17,41.14,41.15,21000.0,41.17,41.17,41.14,41.15,21000.0
2021-11-01 15:05:00,41.13,41.13,41.11,41.13,57915.0,41.13,41.13,41.11,41.13,57915.0
2021-11-01 15:10:00,41.12,41.13,41.1,41.13,56100.0,41.12,41.13,41.1,41.13,56100.0
2021-11-01 15:15:00,41.16,41.18,41.14,41.16,49500.0,41.16,41.18,41.14,41.16,49500.0
2021-11-01 15:20:00,41.15,41.15,41.09,41.15,33885.0,41.15,41.15,41.09,41.15,33885.0
2021-11-01 15:25:00,41.17,41.19,41.15,41.16,62325.0,41.17,41.19,41.15,41.16,62325.0
2021-11-01 15:30:00,41.15,41.21,41.15,41.16,95070.0,41.15,41.21,41.15,41.16,95070.0
2021-11-01 15:35:00,41.16,41.21,41.15,41.18,69000.0,41.16,41.21,41.15,41.18,69000.0
2021-11-01 15:40:00,41.19,41.25,41.19,41.23,60150.0,41.19,41.25,41.19,41.23,60150.0
2021-11-01 15:45:00,41.23,41.24,41.21,41.21,62340.0,41.23,41.24,41.21,41.21,62340.0
2021-11-01 15:50:00,41.22,41.29,41.22,41.24,381105.0,41.22,41.29,41.22,41.24,381105.0
2021-11-01 15:55:00,41.29,41.32,41.25,41.32,425805.0,41.29,41.32,41.25,41.32,425805.0
2021-11-02 09:30:00,41.46,41.48,41.4,41.48,69390.0,41.46,41.48,41.4,41.48,69390.0
2021-11-02 09:35:00,41.46,41.53,41.38,41.5,53235.0,41.46,41.53,41.38,41.5,53235.0
2021-11-02 09:40:00,41.5,41.57,41.45,41.45,70950.0,41.5,41.57,41.45,41.45,70950.0
2021-11-02 09:45:00,41.49,41.58,41.45,41.58,51000.0,41.49,41.58,41.45,41.58,51000.0
2021-11-02 09:50:00,41.58,41.68,41.58,41.65,49500.0,41.58,41.68,41.58,41.65,49500.0
2021-11-02 09:55:00,41.66,41.82,41.66,41.81,57510.0,41.66,41.82,41.66,41.81,57510.0
2021-11-02 10:00:00,41.84,41.86,41.8,41.81,37800.0,41.84,41.86,41.8,41.81,37800.0
2021-11-02 10:05:00,41.8,41.92,41.8,41.9,27000.0,41.8,41.92,41.8,41.9,27000.0
2021-11-02 10:10:00,41.91,41.91,41.79,41.88,71880.0,41.91,41.91,41.79,41.88,71880.0
2021-11-02 10:15:00,41.92,41.92,41.82,41.82,39090.0,41.92,41.92,41.82,41.82,39090.0
2021-11-02 10:20:00,41.79,41.83,41.78,41.81,54915.0,41.79,41.83,41.78,41.81,54915.0
2021-11-02 10:25:00,41.81,41.81,41.68,41.7,36015.0,41.81,41.81,41.68,41.7,36015.0
2021-11-02 10:30:00,41.68,41.7,41.66,41.7,50790.0,41.68,41.7,41.66,41.7,50790.0
2021-11-02 10:35:00,41.7,41.74,41.69,41.72,27000.0,41.7,41.74,41.69,41.72,27000.0
2021-11-02 10:40:00,41.73,41.78,41.71,41.78,21000.0,41.73,41.78,41.71,41.78,21000.0
2021-11-02 10:45:00,41.79,41.82,41.78,41.82,13500.0,41.79,41.82,41.78,41.82,13500.0
2021-11-02 10:50:00,41.87,41.9,41.87,41.88,39000.0,41.87,41.9,41.87,41.88,39000.0
2021-11-02 10:55:00,41.88,41.93,41.88,41.88,37500.0,41.88,41.93,41.88,41.88,37500.0
2021-11-02 11:00:00,41.91,41.91,41.88,41.88,51000.0,41.91,41.91,41.88,41.88,51000.0
2021-11-02 11:05:00,41.87,41.92,41.85,41.85,54000.0,41.87,41.92,41.85,41.85,54000.0
2021-11-02 11:10:00,41.82,41.87,41.82,41.84,16500.0,41.82,41.87,41.82,41.84,16500.0
2021-11-02 11:15:00,41.83,41.83,41.75,41.79,39090.0,41.83,41.83,41.75,41.79,39090.0
2021-11-02 11:20:00,41.79,41.81,41.78,41.81,28515.0,41.79,41.81,41.78,41.81,28515.0
2021-11-02 11:25:00,41.82,41.85,41.81,41.85,40455.0,41.82,41.85,41.81,41.85,40455.0
2021-11-02 11:30:00,41.85,41.85,41.82,41.84,67770.0,41.85,41.85,41.82,41.84,67770.0
2021-11-02 11:35:00,41.85,41.85,41.81,41.83,67500.0,41.85,41.85,41.81,41.83,67500.0
2021-11-02 11:40:00,41.83,41.83,41.78,41.8,22500.0,41.83,41.83,41.78,41.8,22500.0
2021-11-02 11:45:00,41.8,41.81,41.72,41.72,43500.0,41.8,41.81,41.72,41.72,43500.0
2021-11-02 11:50:00,41.71,41.72,41.69,41.71,65220.0,41.71,41.72,41.69,41.71,65220.0
2021-11-02 11:55:00,41.71,41.72,41.71,41.72,22995.0,41.71,41.72,41.71,41.72,22995.0
2021-11-02 12:00:00,41.72,41.74,41.7,41.74,30060.0,41.72,41.74,41.7,41.74,30060.0
2021-11-02 12:05:00,41.73,41.73,41.7,41.7,31350.0,41.73,41.73,41.7,41.7,31350.0
2021-11-02 12:10:00,41.71,41.77,41.7,41.75,41445.0,41.71,41.77,41.7,41.75,41445.0
2021-11-02 12:15:00,41.74,41.74,41.69,41.71,60960.0,41.74,41.74,41.69,41.71,60960.0
2021-11-02 12:20:00,41.71,41.72,41.7,41.72,9000.0,41.71,41.72,41.7,41.72,9000.0
2021-11-02 12:25:00,41.7,41.73,41.7,41.73,18570.0,41.7,41.73,41.7,41.73,18570.0
2021-11-02 12:30:00,41.74,41.8,41.72,41.8,159390.0,41.74,41.8,41.72,41.8,159390.0
2021-11-02 12:35:00,41.78,41.78,41.75,41.75,16500.0,41.78,41.78,41.75,41.75,16500.0
2021-11-02 12:40:00,41.75,41.76,41.73,41.75,19500.0,41.75,41.76,41.73,41.75,19500.0
2021-11-02 12:45:00,41.74,41.76,41.73,41.73,22500.0,41.74,41.76,41.73,41.73,22500.0
2021-11-02 12:50:00,41.73,41.73,41.7,41.7,43515.0,41.73,41.73,41.7,41.7,43515.0
2021-11-02 12:55:00,41.7,41.74,41.7,41.74,15330.0,41.7,41.74,41.7,41.74,15330.0
2021-11-02 13:00:00,41.73,41.73,41.62,41.62,57525.0,41.73,41.73,41.62,41.62,57525.0
2021-11-02 13:05:00,41.6,41.63,41.6,41.62,7500.0,41.6,41.63,41.6,41.62,7500.0
2021-11-02 13:10:00,41.62,41.64,41.61,41.63,20580.0,41.62,41.64,41.61,41.63,20580.0
2021-11-02 13:15:00,41.61,41.61,41.58,41.58,25125.0,41.61,41.61,41.58,41.58,25125.0
2021-11-02 13:20:00,41.62,41.63,41.59,41.62,10500.0,41.62,41.63,41.59,41.62,10500.0
2021-11-02 13:25:00,41.62,41.64,41.59,41.63,46500.0,41.62,41.64,41.59,41.63,46500.0
2021-11-02 13:30:00,41.62,41.62,41.6,41.6,16500.0,41.62,41.62,41.6,41.6,16500.0
2021-11-02 13:35:00,41.6,41.66,41.6,41.66,48000.0,41.6,41.66,41.6,41.66,48000.0
2021-11-02 13:40:00,41.64,41.7,41.64,41.69,27000.0,41.64,41.7,41.64,41.69,27000.0
2021-11-02 13:45:00,41.7,41.73,41.7,41.73,9000.0,41.7,41.73,41.7,41.73,9000.0
2021-11-02 13:50:00,41.74,41.75,41.71,41.72,24825.0,41.74,41.75,41.71,41.72,24825.0
2021-11-02 13:55:00,41.74,41.74,41.71,41.71,10500.0,41.74,41.74,41.71,41.71,10500.0
2021-11-02 14:00:00,41.73,41.74,41.72,41.73,18000.0,41.73,41.74,41.72,41.73,18000.0
2021-11-02 14:05:00,41.75,41.78,41.74,41.74,38505.0,41.75,41.78,41.74,41.74,38505.0
2021-11-02 14:10:00,41.75,41.75,41.72,41.73,15000.0,41.75,41.75,41.72,41.73,15000.0
2021-11-02 14:15:00,41.72,41.73,41.71,41.72,37365.0,41.72,41.73,41.71,41.72,37365.0
2021-11-02 14:20:00,41.73,41.73,41.7,41.7,21000.0,41.73,41.73,41.7,41.7,21000.0
2021-11-02 14:25:00,41.68,41.7,41.67,41.7,39660.0,41.68,41.7,41.67,41.7,39660.0
2021-11-02 14:30:00,41.68,41.7,41.68,41.7,22500.0,41.68,41.7,41.68,41.7,22500.0
2021-11-02 14:35:00,41.7,41.75,41.7,41.75,7500.0,41.7,41.75,41.7,41.75,7500.0
2021-11-02 14:40:00,41.73,41.75,41.73,41.75,27900.0,41.73,41.75,41.73,41.75,27900.0
2021-11-02 14:45:00,41.75,41.75,41.72,41.73,42000.0,41.75,41.75,41.72,41.73,42000.0
2021-11-02 14:50:00,41.72,41.72,41.69,41.7,25500.0,41.72,41.72,41.69,41.7,25500.0
2021-11-02 14:55:00,41.68,41.73,41.68,41.73,34500.0,41.68,41.73,41.68,41.73,34500.0
2021-11-02 15:00:00,41.75,41.76,41.7,41.7,52500.0,41.75,41.76,41.7,41.7,52500.0
2021-11-02 15:05:00,41.72,41.72,41.62,41.62,29250.0,41.72,41.72,41.62,41.62,29250.0
2021-11-02 15:10:00,41.61,41.61,41.59,41.59,15000.0,41.61,41.61,41.59,41.59,15000.0
2021-11-02 15:15:00,41.58,41.59,41.56,41.56,19905.0,41.58,41.59,41.56,41.56,19905.0
2021-11-02 15:20:00,41.54,41.54,41.47,41.47,34500.0,41.54,41.54,41.47,41.47,34500.0
2021-11-02 15:25:00,41.43,41.43,41.4,41.4,24000.0,41.43,41.43,41.4,41.4,24000.0
2021-11-02 15:30:00,41.4,41.41,41.4,41.41,26715.0,41.4,41.41,41.4,41.41,26715.0
2021-11-02 15:35:00,41.42,41.44,41.41,41.43,71955.0,41.42,41.44,41.41,41.43,71955.0
2021-11-02 15:40:00,41.44,41.45,41.42,41.43,70500.0,41.44,41.45,41.42,41.43,70500.0
2021-11-02 15:45:00,41.45,41.45,41.41,41.42,169680.0,41.45,41.45,41.41,41.42,169680.0
2021-11-02 15:50:00,41.4,41.43,41.18,41.24,270000.0,41.4,41.43,41.18,41.24,270000.0
2021-11-02 15:55:00,41.34,41.42,41.33,41.41,584310.0,41.34,41.42,41.33,41.41,584310.0
2021-11-03 09:30:00,41.52,41.66,41.52,41.66,37350.0,41.52,41.66,41.52,41.66,37350.0
2021-11-03 09:35:00,41.65,41.65,41.42,41.5,16590.0,41.65,41.65,41.42,41.5,16590.0
2021-11-03 09:40:00,41.49,41.5,41.49,41.5,3000.0,41.49,41.5,41.49,41.5,3000.0
2021-11-03 09:45:00,41.52,41.55,41.47,41.47,37500.0,41.52,41.55,41.47,41.47,37500.0
2021-11-03 09:50:00,41.47,41.47,41.4,41.4,9000.0,41.47,41.47,41.4,41.4,9000.0
2021-11-03 09:55:00,41.46,41.57,41.45,41.57,18000.0,41.46,41.57,41.45,41.57,18000.0
2021-11-03 10:00:00,41.57,41.57,41.4,41.42,72435.0,41.57,41.57,41.4,41.42,72435.0
2021-11-03 10:05:00,41.47,41.52,41.47,41.52,9000.0,41.47,41.52,41.47,41.52,9000.0
2021-11-03 10:10:00,41.5,41.5,41.37,41.38,36000.0,41.5,41.5,41.37,41.38,36000.0
2021-11-03 10:15:00,41.37,41.45,41.36,41.45,13920.0,41.37,41.45,41.36,41.45,13920.0
2021-11-03 10:20:00,41.5,41.5,41.42,41.42,25500.0,41.5,41.5,41.42,41.42,25500.0
2021-11-03 10:25:00,41.48,41.49,41.4,41.43,20475.0,41.48,41.49,41.4,41.43,20475.0
2021-11-03 10:30:00,41.45,41.48,41.45,41.46,18000.0,41.45,41.48,41.45,41.46,18000.0
2021-11-03 10:35:00,41.47,41.47,41.42,41.45,45000.0,41.47,41.47,41.42,41.45,45000.0
2021-11-03 10:40:00,41.44,41.44,41.36,41.36,66000.0,41.44,41.44,41.36,41.36,66000.0
2021-11-03 10:45:00,41.38,41.4,41.37,41.4,6000.0,41.38,41.4,41.37,41.4,6000.0
2021-11-03 10:50:00,41.38,41.4,41.36,41.38,37500.0,41.38,41.4,41.36,41.38,37500.0
2021-11-03 10:55:00,41.38,41.53,41.38,41.52,28560.0,41.38,41.53,41.38,41.52,28560.0
2021-11-03 11:00:00,41.49,41.49,41.42,41.43,42000.0,41.49,41.49,41.42,41.43,42000.0
2021-11-03 11:05:00,41.41,41.44,41.4,41.44,18000.0,41.41,41.44,41.4,41.44,18000.0
2021-11-03 11:10:00,41.45,41.45,41.4,41.41,27000.0,41.45,41.45,41.4,41.41,27000.0
2021-11-03 11:15:00,41.41,41.41,41.3,41.3,28800.0,41.41,41.41,41.3,41.3,28800.0
2021-11-03 11:20:00,41.28,41.28,41.23,41.23,19500.0,41.28,41.28,41.23,41.23,19500.0
2021-11-03 11:25:00,41.22,41.22,41.17,41.18,21480.0,41.22,41.22,41.17,41.18,21480.0
2021-11-03 11:30:00,41.18,41.19,41.11,41.16,38220.0,41.18,41.19,41.11,41.16,38220.0
2021-11-03 11:35:00,41.19,41.19,41.18,41.19,13500.0,41.19,41.19,41.18,41.19,13500.0
2021-11-03 11:40:00,41.17,41.18,41.12,41.12,48945.0,41.17,41.18,41.12,41.12,48945.0
2021-11-03 11:45:00,41.11,41.11,41.04,41.04,6000.0,41.11,41.11,41.04,41.04,6000.0
2021-11-03 11:50:00,41.05,41.06,40.96,40.96,33105.0,41.05,41.06,40.96,40.96,33105.0
2021-11-03 11:55:00,40.96,41.0,40.95,40.97,18750.0,40.96,41.0,40.95,40.97,18750.0
2021-11-03 12:00:00,40.97,40.97,40.94,40.96,10500.0,40.97,40.97,40.94,40.96,10500.0
2021-11-03 12:05:00,40.96,40.98,40.94,40.98,13500.0,40.96,40.98,40.94,40.98,13500.0
2021-11-03 12:10:00,40.98,41.01,40.98,40.98,10500.0,40.98,41.01,40.98,40.98,10500.0
2021-11-03 12:15:00,40.93,40.98,40.93,40.96,19635.0,40.93,40.98,40.93,40.96,19635.0
2021-11-03 12:20:00,41.04,41.07,41.03,41.07,7500.0,41.04,41.07,41.03,41.07,7500.0
2021-11-03 12:25:00,41.07,41.08,41.06,41.08,21015.0,41.07,41.08,41.06,41.08,21015.0
2021-11-03 12:30:00,41.05,41.05,41.0,41.0,29685.0,41.05,41.05,41.0,41.0,29685.0
2021-11-03 12:35:00,40.97,41.0,40.97,41.0,6000.0,40.97,41.0,40.97,41.0,6000.0
2021-11-03 12:40:00,40.99,40.99,40.99,40.99,1500.0,40.99,40.99,40.99,40.99,1500.0
2021-11-03 12:45:00,40.98,41.02,40.96,41.02,42000.0,40.98,41.02,40.96,41.02,42000.0
2021-11-03 12:50:00,41.02,41.12,41.02,41.08,16500.0,41.02,41.12,41.02,41.08,16500.0
2021-11-03 12:55:00,41.08,41.14,41.08,41.09,19500.0,41.08,41.14,41.08,41.09,19500.0
2021-11-03 13:00:00,41.09,41.14,41.08,41.11,26580.0,41.09,41.14,41.08,41.11,26580.0
2021-11-03 13:05:00,41.16,41.2,41.16,41.18,25650.0,41.16,41.2,41.16,41.18,25650.0
2021-11-03 13:10:00,41.2,41.27,41.2,41.23,15000.0,41.2,41.27,41.2,41.23,15000.0
2021-11-03 13:15:00,41.24,41.26,41.19,41.19,11400.0,41.24,41.26,41.19,41.19,11400.0
2021-11-03 13:20:00,41.23,41.26,41.19,41.19,9000.0,41.23,41.26,41.19,41.19,9000.0
2021-11-03 13:25:00,41.2,41.23,41.2,41.22,13635.0,41.2,41.23,41.2,41.22,13635.0
2021-11-03 13:30:00,41.18,41.2,41.18,41.2,9000.0,41.18,41.2,41.18,41.2,9000.0
2021-11-03 13:35:00,41.18,41.19,41.18,41.19,12465.0,41.18,41.19,41.18,41.19,12465.0
2021-11-03 13:40:00,41.2,41.22,41.2,41.2,15000.0,41.2,41.22,41.2,41.2,15000.0
2021-11-03 13:45:00,41.19,41.19,41.12,41.17,28500.0,41.19,41.19,41.12,41.17,28500.0
2021-11-03 13:50:00,41.14,41.18,41.14,41.18,7500.0,41.14,41.18,41.14,41.18,7500.0
2021-11-03 13:55:00,41.17,41.2,41.17,41.2,9000.0,41.17,41.2,41.17,41.2,9000.0
2021-11-03 14:00:00,41.25,41.3,41.22,41.24,32700.0,41.25,41.3,41.22,41.24,32700.0
2021-11-03 14:05:00,41.24,41.24,41.21,41.23,16455.0,41.24,41.24,41.21,41.23,16455.0
2021-11-03 14:10:00,41.23,41.26,41.2,41.21,25905.0,41.23,41.26,41.2,41.21,25905.0
2021-11-03 14:15:00,41.19,41.22,41.18,41.2,19500.0,41.19,41.22,41.18,41.2,19500.0
2021-11-03 14:20:00,41.22,41.28,41.22,41.28,7500.0,41.22,41.28,41.22,41.28,7500.0
2021-11-03 14:25:00,41.26,41.32,41.26,41.3,30240.0,41.26,41.32,41.26,41.3,30240.0
2021-11-03 14:30:00,41.3,41.33,41.29,41.29,32955.0,41.3,41.33,41.29,41.29,32955.0
2021-11-03 14:35:00,41.29,41.31,41.2,41.31,48840.0,41.29,41.31,41.2,41.31,48840.0
2021-11-03 14:40:00,41.31,41.41,41.31,41.41,23100.0,41.31,41.41,41.31,41.41,23100.0
2021-11-03 14:45:00,41.38,41.4,41.37,41.38,15000.0,41.38,41.4,41.37,41.38,15000.0
2021-11-03 14:50:00,41.4,41.42,41.4,41.42,6000.0,41.4,41.42,41.4,41.42,6000.0
2021-11-03 14:55:00,41.41,41.44,41.4,41.44,12000.0,41.41,41.44,41.4,41.44,12000.0
2021-11-03 15:00:00,41.45,41.45,41.33,41.34,40470.0,41.45,41.45,41.33,41.34,40470.0
2021-11-03 15:05:00,41.36,41.36,41.31,41.31,18105.0,41.36,41.36,41.31,41.31,18105.0
2021-11-03 15:10:00,41.32,41.33,41.26,41.26,27000.0,41.32,41.33,41.26,41.26,27000.0
2021-11-03 15:15:00,41.26,41.28,41.26,41.28,7500.0,41.26,41.28,41.26,41.28,7500.0
2021-11-03 15:20:00,41.27,41.29,41.25,41.29,16500.0,41.27,41.29,41.25,41.29,16500.0
2021-11-03 15:25:00,41.29,41.29,41.27,41.27,33000.0,41.29,41.29,41.27,41.27,33000.0
2021-11-03 15:30:00,41.28,41.29,41.25,41.29,38055.0,41.28,41.29,41.25,41.29,38055.0
2021-11-03 15:35:00,41.29,41.29,41.25,41.25,13500.0,41.29,41.29,41.25,41.25,13500.0
2021-11-03 15:40:00,41.26,41.27,41.22,41.25,37500.0,41.26,41.27,41.22,41.25,37500.0
2021-11-03 15:45:00,41.27,41.31,41.25,41.31,52500.0,41.27,41.31,41.25,41.31,52500.0
2021-11-03 15:50:00,41.33,41.44,41.31,41.35,221100.0,41.33,41.44,41.31,41.35,221100.0
2021-11-03 15:55:00,41.38,41.49,41.37,41.44,418185.0,41.38,41.49,41.37,41.44,418185.0
2021-11-04 09:30:00,41.39,41.6,41.39,41.6,70815.0,41.39,41.6,41.39,41.6,70815.0
2021-11-04 09:35:00,41.61,41.76,41.61,41.76,30000.0,41.61,41.76,41.61,41.76,30000.0
2021-11-04 09:40:00,41.82,41.82,41.77,41.79,85455.0,41.82,41.82,41.77,41.79,85455.0
2021-11-04 09:45:00,41.77,41.86,41.77,41.81,36720.0,41.77,41.86,41.77,41.81,36720.0
2021-11-04 09:50:00,41.79,41.81,41.75,41.8,38790.0,41.79,41.81,41.75,41.8,38790.0
2021-11-04 09:55:00,41.79,41.85,41.77,41.81,69990.0,41.79,41.85,41.77,41.81,69990.0
2021-11-04 10:00:00,41.81,42.02,41.77,42.02,105795.0,41.81,42.02,41.77,42.02,105795.0
2021-11-04 10:05:00,42.09,42.09,42.03,42.09,58755.0,42.09,42.09,42.03,42.09,58755.0
2021-11-04 10:10:00,42.09,42.17,42.05,42.17,41820.0,42.09,42.17,42.05,42.17,41820.0
2021-11-04 10:15:00,42.16,42.21,42.05,42.05,49080.0,42.16,42.21,42.05,42.05,49080.0
2021-11-04 10:20:00,42.03,42.08,42.03,42.08,93000.0,42.03,42.08,42.03,42.08,93000.0
2021-11-04 10:25:00,42.08,42.15,42.05,42.15,102000.0,42.08,42.15,42.05,42.15,102000.0
2021-11-04 10:30:00,42.17,42.22,42.07,42.15,74265.0,42.17,42.22,42.07,42.15,74265.0
2021-11-04 10:35:00,42.13,42.15,42.04,42.08,48000.0,42.13,42.15,42.04,42.08,48000.0
2021-11-04 10:40:00,42.04,42.08,42.04,42.08,88500.0,42.04,42.08,42.04,42.08,88500.0
2021-11-04 10:45:00,42.07,42.09,42.05,42.06,30120.0,42.07,42.09,42.05,42.06,30120.0
2021-11-04 10:50:00,42.06,42.12,42.04,42.04,47280.0,42.06,42.12,42.04,42.04,47280.0
2021-11-04 10:55:00,42.03,42.12,42.03,42.06,29550.0,42.03,42.12,42.03,42.06,29550.0
2021-11-04 11:00:00,42.09,42.09,41.97,42.03,40500.0,42.09,42.09,41.97,42.03,40500.0
2021-11-04 11:05:00,42.02,42.04,42.0,42.03,25620.0,42.02,42.04,42.0,42.03,25620.0
2021-11-04 11:10:00,42.03,42.03,41.96,41.98,24045.0,42.03,42.03,41.96,41.98,24045.0
2021-11-04 11:15:00,41.96,41.97,41.94,41.96,31035.0,41.96,41.97,41.94,41.96,31035.0
2021-11-04 11:20:00,41.99,42.04,41.98,41.98,37500.0,41.99,42.04,41.98,41.98,37500.0
2021-11-04 11:25:00,42.0,42.02,41.92,41.94,51000.0,42.0,42.02,41.92,41.94,51000.0
2021-11-04 11:30:00,41.97,42.0,41.91,41.98,49095.0,41.97,42.0,41.91,41.98,49095.0
2021-11-04 11:35:00,42.0,42.0,41.91,41.93,55890.0,42.0,42.0,41.91,41.93,55890.0
2021-11-04 11:40:00,41.93,41.98,41.93,41.94,13500.0,41.93,41.98,41.93,41.94,13500.0
2021-11-04 11:45:00,41.98,41.98,41.92,41.95,30150.0,41.98,41.98,41.92,41.95,30150.0
2021-11-04 11:50:00,41.93,41.95,41.92,41.92,19500.0,41.93,41.95,41.92,41.92,19500.0
2021-11-04 11:55:00,41.92,41.92,41.83,41.9,46320.0,41.92,41.92,41.83,41.9,46320.0
2021-11-04 12:00:00,41.93,42.0,41.92,42.0,27990.0,41.93,42.0,41.92,42.0,27990.0
2021-11-04 12:05:00,42.06,42.07,42.04,42.06,30405.0,42.06,42.07,42.04,42.06,30405.0
2021-11-04 12:10:00,42.04,42.09,42.03,42.07,29415.0,42.04,42.09,42.03,42.07,29415.0
2021-11-04 12:15:00,42.06,42.08,42.06,42.08,27390.0,42.06,42.08,42.06,42.08,27390.0
2021-11-04 12:20:00,42.11,42.11,42.06,42.06,15210.0,42.11,42.11,42.06,42.06,15210.0
2021-11-04 12:25:00,42.09,42.17,42.08,42.17,17550.0,42.09,42.17,42.08,42.17,17550.0
2021-11-04 12:30:00,42.22,42.25,42.18,42.2,25500.0,42.22,42.25,42.18,42.2,25500.0
2021-11-04 12:35:00,42.2,42.23,42.18,42.18,20715.0,42.2,42.23,42.18,42.18,20715.0
2021-11-04 12:40:00,42.19,42.29,42.19,42.26,58560.0,42.19,42.29,42.19,42.26,58560.0
2021-11-04 12:45:00,42.22,42.22,42.14,42.14,36000.0,42.22,42.22,42.14,42.14,36000.0
2021-11-04 12:50:00,42.13,42.16,42.13,42.16,5955.0,42.13,42.16,42.13,42.16,5955.0
2021-11-04 12:55:00,42.2,42.2,42.14,42.16,147975.0,42.2,42.2,42.14,42.16,147975.0
2021-11-04 13:00:00,42.17,42.23,42.17,42.23,29235.0,42.17,42.23,42.17,42.23,29235.0
2021-11-04 13:05:00,42.23,42.23,42.21,42.21,12000.0,42.23,42.23,42.21,42.21,12000.0
2021-11-04 13:10:00,42.22,42.29,42.22,42.29,9000.0,42.22,42.29,42.22,42.29,9000.0
2021-11-04 13:15:00,42.29,42.31,42.29,42.31,22245.0,42.29,42.31,42.29,42.31,22245.0
2021-11-04 13:20:00,42.31,42.32,42.28,42.28,19500.0,42.31,42.32,42.28,42.28,19500.0
2021-11-04 13:25:00,42.29,42.33,42.29,42.33,13170.0,42.29,42.33,42.29,42.33,13170.0
2021-11-04 13:30:00,42.39,42.39,42.37,42.37,19530.0,42.39,42.39,42.37,42.37,19530.0
2021-11-04 13:35:00,42.36,42.36,42.31,42.31,25110.0,42.36,42.36,42.31,42.31,25110.0
2021-11-04 13:40:00,42.32,42.38,42.32,42.37,15540.0,42.32,42.38,42.32,42.37,15540.0
2021-11-04 13:45:00,42.4,42.42,42.36,42.36,38280.0,42.4,42.42,42.36,42.36,38280.0
2021-11-04 13:50:00,42.37,42.37,42.34,42.35,12000.0,42.37,42.37,42.34,42.35,12000.0
2021-11-04 13:55:00,42.37,42.37,42.28,42.28,28125.0,42.37,42.37,42.28,42.28,28125.0
2021-11-04 14:00:00,42.28,42.28,42.14,42.14,15150.0,42.28,42.28,42.14,42.14,15150.0
2021-11-04 14:05:00,42.16,42.22,42.16,42.22,10905.0,42.16,42.22,42.16,42.22,10905.0
2021-11-04 14:10:00,42.21,42.22,42.16,42.17,16500.0,42.21,42.22,42.16,42.17,16500.0
2021-11-04 14:15:00,42.15,42.2,42.15,42.2,7770.0,42.15,42.2,42.15,42.2,7770.0
2021-11-04 14:20:00,42.18,42.23,42.17,42.23,14925.0,42.18,42.23,42.17,42.23,14925.0
2021-11-04 14:25:00,42.21,42.21,42.18,42.19,19530.0,42.21,42.21,42.18,42.19,19530.0
2021-11-04 14:30:00,42.18,42.21,42.16,42.21,26310.0,42.18,42.21,42.16,42.21,26310.0
2021-11-04 14:35:00,42.2,42.2,42.17,42.17,17775.0,42.2,42.2,42.17,42.17,17775.0
2021-11-04 14:40:00,42.17,42.17,42.15,42.15,17805.0,42.17,42.17,42.15,42.15,17805.0
2021-11-04 14:45:00,42.16,42.19,42.14,42.15,42150.0,42.16,42.19,42.14,42.15,42150.0
2021-11-04 14:50:00,42.18,42.2,42.15,42.2,22095.0,42.18,42.2,42.15,42.2,22095.0
2021-11-04 14:55:00,42.19,42.22,42.18,42.21,24675.0,42.19,42.22,42.18,42.21,24675.0
2021-11-04 15:00:00,42.19,42.25,42.19,42.22,25650.0,42.19,42.25,42.19,42.22,25650.0
2021-11-04 15:05:00,42.22,42.27,42.22,42.25,25500.0,42.22,42.27,42.22,42.25,25500.0
2021-11-04 15:10:00,42.27,42.3,42.23,42.28,56190.0,42.27,42.3,42.23,42.28,56190.0
2021-11-04 15:15:00,42.26,42.26,42.22,42.22,13500.0,42.26,42.26,42.22,42.22,13500.0
2021-11-04 15:20:00,42.22,42.25,42.22,42.25,27570.0,42.22,42.25,42.22,42.25,27570.0
2021-11-04 15:25:00,42.25,42.27,42.25,42.26,28500.0,42.25,42.27,42.25,42.26,28500.0
2021-11-04 15:30:00,42.28,42.28,42.14,42.14,38595.0,42.28,42.28,42.14,42.14,38595.0
2021-11-04 15:35:00,42.17,42.2,42.16,42.19,11055.0,42.17,42.2,42.16,42.19,11055.0
2021-11-04 15:40:00,42.18,42.19,42.15,42.15,24000.0,42.18,42.19,42.15,42.15,24000.0
2021-11-04 15:45:00,42.17,42.24,42.17,42.24,46500.0,42.17,42.24,42.17,42.24,46500.0
2021-11-04 15:50:00,42.26,42.32,42.2,42.28,162135.0,42.26,42.32,42.2,42.28,162135.0
2021-11-04 15:55:00,42.27,42.29,42.23,42.29,203145.0,42.27,42.29,42.23,42.29,203145.0
2021-11-05 09:30:00,42.47,42.62,42.42,42.54,86565.0,42.47,42.62,42.42,42.54,86565.0
2021-11-05 09:35:00,42.51,42.51,42.28,42.28,55140.0,42.51,42.51,42.28,42.28,55140.0
2021-11-05 09:40:00,42.32,42.41,42.32,42.37,7500.0,42.32,42.41,42.32,42.37,7500.0
2021-11-05 09:45:00,42.4,42.4,42.33,42.33,3000.0,42.4,42.4,42.33,42.33,3000.0
2021-11-05 09:50:00,42.28,42.28,42.25,42.25,4500.0,42.28,42.28,42.25,42.25,4500.0
2021-11-05 09:55:00,42.39,42.39,42.3,42.39,9000.0,42.39,42.39,42.3,42.39,9000.0
2021-11-05 10:00:00,42.35,42.39,42.34,42.38,18000.0,42.35,42.39,42.34,42.38,18000.0
2021-11-05 10:05:00,42.37,42.38,42.32,42.35,37020.0,42.37,42.38,42.32,42.35,37020.0
2021-11-05 10:10:00,42.3,42.3,42.1,42.1,12000.0,42.3,42.3,42.1,42.1,12000.0
2021-11-05 10:15:00,42.08,42.15,42.08,42.12,29340.0,42.08,42.15,42.08,42.12,29340.0
2021-11-05 10:20:00,42.11,42.21,42.11,42.16,25155.0,42.11,42.21,42.11,42.16,25155.0
2021-11-05 10:25:00,42.21,42.21,42.08,42.15,9840.0,42.21,42.21,42.08,42.15,9840.0
2021-11-05 10:30:00,42.15,42.15,42.08,42.15,13500.0,42.15,42.15,42.08,42.15,13500.0
2021-11-05 10:35:00,42.27,42.29,42.26,42.28,7785.0,42.27,42.29,42.26,42.28,7785.0
2021-11-05 10:40:00,42.3,42.39,42.3,42.37,16350.0,42.3,42.39,42.3,42.37,16350.0
2021-11-05 10:45:00,42.39,42.44,42.32,42.35,43500.0,42.39,42.44,42.32,42.35,43500.0
2021-11-05 10:50:00,42.37,42.37,42.37,42.37,1500.0,42.37,42.37,42.37,42.37,1500.0
2021-11-05 10:55:00,42.37,42.38,42.31,42.38,16140.0,42.37,42.38,42.31,42.38,16140.0
2021-11-05 11:00:00,42.4,42.45,42.4,42.45,12000.0,42.4,42.45,42.4,42.45,12000.0
2021-11-05 11:05:00,42.42,42.43,42.36,42.37,18000.0,42.42,42.43,42.36,42.37,18000.0
2021-11-05 11:10:00,42.38,42.43,42.38,42.43,4500.0,42.38,42.43,42.38,42.43,4500.0
2021-11-05 11:15:00,42.43,42.49,42.41,42.49,21105.0,42.43,42.49,42.41,42.49,21105.0
2021-11-05 11:20:00,42.5,42.52,42.5,42.51,8850.0,42.5,42.52,42.5,42.51,8850.0
2021-11-05 11:25:00,42.46,42.49,42.44,42.45,30390.0,42.46,42.49,42.44,42.45,30390.0
2021-11-05 11:30:00,42.4,42.46,42.4,42.46,8295.0,42.4,42.46,42.4,42.46,8295.0
2021-11-05 11:35:00,42.43,42.44,42.4,42.44,13500.0,42.43,42.44,42.4,42.44,13500.0
2021-11-05 11:40:00,42.44,42.44,42.44,42.44,0.0,42.44,42.44,42.44,42.44,0.0
2021-11-05 11:45:00,42.48,42.5,42.43,42.43,21000.0,42.48,42.5,42.43,42.43,21000.0
2021-11-05 11:50:00,42.45,42.45,42.41,42.42,7500.0,42.45,42.45,42.41,42.42,7500.0
2021-11-05 11:55:00,42.34,42.34,42.28,42.28,30195.0,42.34,42.34,42.28,42.28,30195.0
2021-11-05 12:00:00,42.29,42.34,42.29,42.32,10845.0,42.29,42.34,42.29,42.32,10845.0
2021-11-05 12:05:00,42.32,42.35,42.32,42.35,7500.0,42.32,42.35,42.32,42.35,7500.0
2021-11-05 12:10:00,42.35,42.35,42.33,42.35,12930.0,42.35,42.35,42.33,42.35,12930.0
2021-11-05 12:15:00,42.35,42.37,42.35,42.37,4500.0,42.35,42.37,42.35,42.37,4500.0
2021-11-05 12:20:00,42.39,42.41,42.39,42.41,6000.0,42.39,42.41,42.39,42.41,6000.0
2021-11-05 12:25:00,42.4,42.41,42.4,42.41,4500.0,42.4,42.41,42.4,42.41,4500.0
2021-11-05 12:30:00,42.49,42.49,42.49,42.49,6000.0,42.49,42.49,42.49,42.49,6000.0
2021-11-05 12:35:00,42.45,42.45,42.43,42.43,15000.0,42.45,42.45,42.43,42.43,15000.0
2021-11-05 12:40:00,42.44,42.44,42.36,42.36,11295.0,42.44,42.44,42.36,42.36,11295.0
2021-11-05 12:45:00,42.36,42.38,42.36,42.38,5160.0,42.36,42.38,42.36,42.38,5160.0
2021-11-05 12:50:00,42.35,42.39,42.33,42.37,13545.0,42.35,42.39,42.33,42.37,13545.0
2021-11-05 12:55:00,42.4,42.4,42.39,42.39,3000.0,42.4,42.4,42.39,42.39,3000.0
2021-11-05 13:00:00,42.36,42.41,42.36,42.41,6000.0,42.36,42.41,42.36,42.41,6000.0
2021-11-05 13:05:00,42.39,42.4,42.38,42.38,12900.0,42.39,42.4,42.38,42.38,12900.0
2021-11-05 13:10:00,42.39,42.42,42.39,42.4,6225.0,42.39,42.42,42.39,42.4,6225.0
2021-11-05 13:15:00,42.4,42.44,42.4,42.44,4500.0,42.4,42.44,42.4,42.44,4500.0
2021-11-05 13:20:00,42.47,42.52,42.45,42.45,7500.0,42.47,42.52,42.45,42.45,7500.0
2021-11-05 13:25:00,42.47,42.5,42.34,42.36,43815.0,42.47,42.5,42.34,42.36,43815.0
2021-11-05 13:30:00,42.34,42.34,42.32,42.32,3000.0,42.34,42.34,42.32,42.32,3000.0
2021-11-05 13:35:00,42.36,42.39,42.34,42.39,7500.0,42.36,42.39,42.34,42.39,7500.0
2021-11-05 13:40:00,42.34,42.36,42.32,42.34,18000.0,42.34,42.36,42.32,42.34,18000.0
2021-11-05 13:45:00,42.34,42.36,42.32,42.32,16500.0,42.34,42.36,42.32,42.32,16500.0
2021-11-05 13:50:00,42.35,42.35,42.35,42.35,1500.0,42.35,42.35,42.35,42.35,1500.0
2021-11-05 13:55:00,42.34,42.38,42.33,42.38,10500.0,42.34,42.38,42.33,42.38,10500.0
2021-11-05 14:00:00,42.41,42.42,42.39,42.41,19500.0,42.41,42.42,42.39,42.41,19500.0
2021-11-05 14:05:00,42.41,42.44,42.4,42.43,9840.0,42.41,42.44,42.4,42.43,9840.0
2021-11-05 14:10:00,42.46,42.52,42.44,42.52,15000.0,42.46,42.52,42.44,42.52,15000.0
2021-11-05 14:15:00,42.51,42.56,42.51,42.53,15000.0,42.51,42.56,42.51,42.53,15000.0
2021-11-05 14:20:00,42.55,42.59,42.55,42.57,16500.0,42.55,42.59,42.55,42.57,16500.0
2021-11-05 14:25:00,42.57,42.57,42.53,42.55,21000.0,42.57,42.57,42.53,42.55,21000.0
2021-11-05 14:30:00,42.58,42.58,42.54,42.55,25500.0,42.58,42.58,42.54,42.55,25500.0
2021-11-05 14:35:00,42.56,42.56,42.54,42.55,13980.0,42.56,42.56,42.54,42.55,13980.0
2021-11-05 14:40:00,42.58,42.59,42.56,42.59,5115.0,42.58,42.59,42.56,42.59,5115.0
2021-11-05 14:45:00,42.6,42.62,42.58,42.62,16575.0,42.6,42.62,42.58,42.62,16575.0
2021-11-05 14:50:00,42.62,42.62,42.58,42.6,24345.0,42.62,42.62,42.58,42.6,24345.0
2021-11-05 14:55:00,42.59,42.62,42.58,42.59,16500.0,42.59,42.62,42.58,42.59,16500.0
2021-11-05 15:00:00,42.57,42.57,42.51,42.52,40500.0,42.57,42.57,42.51,42.52,40500.0
2021-11-05 15:05:00,42.52,42.52,42.49,42.51,21000.0,42.52,42.52,42.49,42.51,21000.0
2021-11-05 15:10:00,42.51,42.51,42.48,42.48,10500.0,42.51,42.51,42.48,42.48,10500.0
2021-11-05 15:15:00,42.48,42.51,42.45,42.51,16500.0,42.48,42.51,42.45,42.51,16500.0
2021-11-05 15:20:00,42.49,42.51,42.48,42.5,10500.0,42.49,42.51,42.48,42.5,10500.0
2021-11-05 15:25:00,42.49,42.49,42.47,42.48,12000.0,42.49,42.49,42.47,42.48,12000.0
2021-11-05 15:30:00,42.47,42.57,42.46,42.57,21000.0,42.47,42.57,42.46,42.57,21000.0
2021-11-05 15:35:00,42.58,42.62,42.57,42.57,16500.0,42.58,42.62,42.57,42.57,16500.0
2021-11-05 15:40:00,42.56,42.56,42.52,42.56,27000.0,42.56,42.56,42.52,42.56,27000.0
2021-11-05 15:45:00,42.54,42.56,42.52,42.54,42000.0,42.54,42.56,42.52,42.54,42000.0
2021-11-05 15:50:00,42.58,42.64,42.56,42.64,80445.0,42.58,42.64,42.56,42.64,80445.0
2021-11-05 15:55:00,42.62,42.62,42.53,42.56,148125.0,42.62,42.62,42.53,42.56,148125.0
2021-11-08 09:30:00,42.51,42.57,42.51,42.57,39735.0,42.51,42.57,42.51,42.57,39735.0
2021-11-08 09:35:00,42.67,42.71,42.51,42.51,6000.0,42.67,42.71,42.51,42.51,6000.0
2021-11-08 09:40:00,42.3,42.48,42.28,42.41,15000.0,42.3,42.48,42.28,42.41,15000.0
2021-11-08 09:45:00,42.3,42.34,42.27,42.34,6555.0,42.3,42.34,42.27,42.34,6555.0
2021-11-08 09:50:00,42.27,42.27,42.07,42.12,10050.0,42.27,42.27,42.07,42.12,10050.0
2021-11-08 09:55:00,42.06,42.1,42.06,42.09,10500.0,42.06,42.1,42.06,42.09,10500.0
2021-11-08 10:00:00,42.16,42.2,42.12,42.17,22500.0,42.16,42.2,42.12,42.17,22500.0
2021-11-08 10:05:00,42.2,42.25,42.19,42.19,21000.0,42.2,42.25,42.19,42.19,21000.0
2021-11-08 10:10:00,42.25,42.31,42.24,42.24,15540.0,42.25,42.31,42.24,42.24,15540.0
2021-11-08 10:15:00,42.29,42.37,42.29,42.33,15000.0,42.29,42.37,42.29,42.33,15000.0
2021-11-08 10:20:00,42.32,42.32,42.24,42.24,13500.0,42.32,42.32,42.24,42.24,13500.0
2021-11-08 10:25:00,42.29,42.3,42.29,42.3,4500.0,42.29,42.3,42.29,42.3,4500.0
2021-11-08 10:30:00,42.32,42.37,42.32,42.37,7500.0,42.32,42.37,42.32,42.37,7500.0
2021-11-08 10:35:00,42.4,42.4,42.35,42.35,10500.0,42.4,42.4,42.35,42.35,10500.0
2021-11-08 10:40:00,42.27,42.28,42.23,42.24,16500.0,42.27,42.28,42.23,42.24,16500.0
2021-11-08 10:45:00,42.24,42.3,42.24,42.3,3000.0,42.24,42.3,42.24,42.3,3000.0
2021-11-08 10:50:00,42.32,42.32,42.21,42.24,19500.0,42.32,42.32,42.21,42.24,19500.0
2021-11-08 10:55:00,42.27,42.29,42.22,42.22,13500.0,42.27,42.29,42.22,42.22,13500.0
2021-11-08 11:00:00,42.22,42.29,42.22,42.26,9000.0,42.22,42.29,42.22,42.26,9000.0
2021-11-08 11:05:00,42.25,42.28,42.25,42.28,4500.0,42.25,42.28,42.25,42.28,4500.0
2021-11-08 11:10:00,42.25,42.3,42.25,42.3,11925.0,42.25,42.3,42.25,42.3,11925.0
2021-11-08 11:15:00,42.3,42.33,42.3,42.32,9000.0,42.3,42.33,42.3,42.32,9000.0
2021-11-08 11:20:00,42.3,42.31,42.25,42.25,19860.0,42.3,42.31,42.25,42.25,19860.0
2021-11-08 11:25:00,42.25,42.25,42.25,42.25,1500.0,42.25,42.25,42.25,42.25,1500.0
2021-11-08 11:30:00,42.2,42.2,42.14,42.14,23400.0,42.2,42.2,42.14,42.14,23400.0
2021-11-08 11:35:00,42.17,42.19,42.17,42.18,9000.0,42.17,42.19,42.17,42.18,9000.0
2021-11-08 11:40:00,42.17,42.17,42.15,42.15,13500.0,42.17,42.17,42.15,42.15,13500.0
2021-11-08 11:45:00,42.14,42.14,42.14,42.14,1500.0,42.14,42.14,42.14,42.14,1500.0
2021-11-08 11:50:00,42.14,42.14,42.12,42.13,18000.0,42.14,42.14,42.12,42.13,18000.0
2021-11-08 11:55:00,42.13,42.13,42.13,42.13,3000.0,42.13,42.13,42.13,42.13,3000.0
2021-11-08 12:00:00,42.15,42.16,42.13,42.16,8775.0,42.15,42.16,42.13,42.16,8775.0
2021-11-08 12:05:00,42.15,42.15,42.13,42.13,7500.0,42.15,42.15,42.13,42.13,7500.0
2021-11-08 12:10:00,42.15,42.17,42.15,42.16,9105.0,42.15,42.17,42.15,42.16,9105.0
2021-11-08 12:15:00,42.2,42.2,42.2,42.2,9000.0,42.2,42.2,42.2,42.2,9000.0
2021-11-08 12:20:00,42.23,42.26,42.22,42.23,26445.0,42.23,42.26,42.22,42.23,26445.0
2021-11-08 12:25:00,42.21,42.21,42.2,42.2,13500.0,42.21,42.21,42.2,42.2,13500.0
2021-11-08 12:30:00,42.18,42.18,42.16,42.18,9000.0,42.18,42.18,42.16,42.18,9000.0
2021-11-08 12:35:00,42.18,42.18,42.18,42.18,6000.0,42.18,42.18,42.18,42.18,6000.0
2021-11-08 12:40:00,42.11,42.17,42.11,42.15,10230.0,42.11,42.17,42.11,42.15,10230.0
2021-11-08 12:45:00,42.15,42.18,42.15,42.15,6000.0,42.15,42.18,42.15,42.15,6000.0
2021-11-08 12:50:00,42.14,42.14,42.13,42.13,9000.0,42.14,42.14,42.13,42.13,9000.0
2021-11-08 12:55:00,42.16,42.2,42.15,42.19,18000.0,42.16,42.2,42.15,42.19,18000.0
2021-11-08 13:00:00,42.16,42.16,42.16,42.16,4320.0,42.16,42.16,42.16,42.16,4320.0
2021-11-08 13:05:00,42.19,42.2,42.18,42.2,10995.0,42.19,42.2,42.18,42.2,10995.0
2021-11-08 13:10:00,42.21,42.26,42.21,42.23,18000.0,42.21,42.26,42.21,42.23,18000.0
2021-11-08 13:15:00,42.2,42.2,42.2,42.2,4500.0,42.2,42.2,42.2,42.2,4500.0
2021-11-08 13:20:00,42.21,42.23,42.21,42.23,31065.0,42.21,42.23,42.21,42.23,31065.0
2021-11-08 13:25:00,42.23,42.24,42.23,42.24,3000.0,42.23,42.24,42.23,42.24,3000.0
2021-11-08 13:30:00,42.23,42.25,42.23,42.25,4500.0,42.23,42.25,42.23,42.25,4500.0
2021-11-08 13:35:00,42.24,42.29,42.24,42.25,57990.0,42.24,42.29,42.24,42.25,57990.0
2021-11-08 13:40:00,42.24,42.26,42.22,42.26,15000.0,42.24,42.26,42.22,42.26,15000.0
2021-11-08 13:45:00,42.23,42.23,42.22,42.22,4500.0,42.23,42.23,42.22,42.22,4500.0
2021-11-08 13:50:00,42.2,42.2,42.2,42.2,1500.0,42.2,42.2,42.2,42.2,1500.0
2021-11-08 13:55:00,42.24,42.24,42.21,42.23,21090.0,42.24,42.24,42.21,42.23,21090.0
2021-11-08 14:00:00,42.22,42.25,42.22,42.25,6000.0,42.22,42.25,42.22,42.25,6000.0
2021-11-08 14:05:00,42.29,42.36,42.29,42.36,9000.0,42.29,42.36,42.29,42.36,9000.0
2021-11-08 14:10:00,42.33,42.33,42.3,42.31,13500.0,42.33,42.33,42.3,42.31,13500.0
2021-11-08 14:15:00,42.28,42.28,42.27,42.27,4500.0,42.28,42.28,42.27,42.27,4500.0
2021-11-08 14:20:00,42.27,42.31,42.27,42.29,6255.0,42.27,42.31,42.27,42.29,6255.0
2021-11-08 14:25:00,42.29,42.32,42.29,42.3,9630.0,42.29,42.32,42.29,42.3,9630.0
2021-11-08 14:30:00,42.32,42.32,42.32,42.32,3000.0,42.32,42.32,42.32,42.32,3000.0
2021-11-08 14:35:00,42.33,42.36,42.33,42.34,25005.0,42.33,42.36,42.33,42.34,25005.0
2021-11-08 14:40:00,42.35,42.38,42.35,42.35,4500.0,42.35,42.38,42.35,42.35,4500.0
2021-11-08 14:45:00,42.34,42.37,42.34,42.35,36225.0,42.34,42.37,42.34,42.35,36225.0
2021-11-08 14:50:00,42.36,42.36,42.35,42.35,9000.0,42.36,42.36,42.35,42.35,9000.0
2021-11-08 14:55:00,42.35,42.37,42.35,42.37,7500.0,42.35,42.37,42.35,42.37,7500.0
2021-11-08 15:00:00,42.36,42.42,42.36,42.42,12000.0,42.36,42.42,42.36,42.42,12000.0
2021-11-08 15:05:00,42.42,42.42,42.38,42.4,19500.0,42.42,42.42,42.38,42.4,19500.0
2021-11-08 15:10:00,42.38,42.38,42.36,42.36,9000.0,42.38,42.38,42.36,42.36,9000.0
2021-11-08 15:15:00,42.37,42.37,42.37,42.37,3000.0,42.37,42.37,42.37,42.37,3000.0
2021-11-08 15:20:00,42.37,42.37,42.34,42.34,12780.0,42.37,42.37,42.34,42.34,12780.0
2021-11-08 15:25:00,42.33,42.33,42.27,42.28,26580.0,42.33,42.33,42.27,42.28,26580.0
2021-11-08 15:30:00,42.27,42.27,42.23,42.24,7500.0,42.27,42.27,42.23,42.24,7500.0
2021-11-08 15:35:00,42.26,42.31,42.25,42.31,28500.0,42.26,42.31,42.25,42.31,28500.0
2021-11-08 15:40:00,42.3,42.33,42.3,42.33,10500.0,42.3,42.33,42.3,42.33,10500.0
2021-11-08 15:45:00,42.32,42.34,42.32,42.33,15000.0,42.32,42.34,42.32,42.33,15000.0
2021-11-08 15:50:00,42.34,42.43,42.34,42.41,61950.0,42.34,42.43,42.34,42.41,61950.0
2021-11-08 15:55:00,42.39,42.41,42.34,42.37,112560.0,42.39,42.41,42.34,42.37,112560.0
2021-11-09 09:30:00,42.46,42.55,42.37,42.37,59940.0,42.46,42.55,42.37,42.37,59940.0
2021-11-09 09:35:00,42.58,42.59,42.53,42.53,17340.0,42.58,42.59,42.53,42.53,17340.0
2021-11-09 09:40:00,42.53,42.69,42.53,42.57,12000.0,42.53,42.69,42.53,42.57,12000.0
2021-11-09 09:45:00,42.6,42.89,42.6,42.89,22815.0,42.6,42.89,42.6,42.89,22815.0
2021-11-09 09:50:00,42.85,42.95,42.84,42.91,31275.0,42.85,42.95,42.84,42.91,31275.0
2021-11-09 09:55:00,42.86,42.95,42.71,42.79,30000.0,42.86,42.95,42.71,42.79,30000.0
2021-11-09 10:00:00,42.82,42.86,42.69,42.69,76020.0,42.82,42.86,42.69,42.69,76020.0
2021-11-09 10:05:00,42.73,42.83,42.73,42.74,51120.0,42.73,42.83,42.73,42.74,51120.0
2021-11-09 10:10:00,42.68,42.78,42.68,42.72,12690.0,42.68,42.78,42.68,42.72,12690.0
2021-11-09 10:15:00,42.76,42.76,42.62,42.62,13905.0,42.76,42.76,42.62,42.62,13905.0
2021-11-09 10:20:00,42.55,42.58,42.47,42.54,16605.0,42.55,42.58,42.47,42.54,16605.0
2021-11-09 10:25:00,42.6,42.68,42.6,42.65,22500.0,42.6,42.68,42.6,42.65,22500.0
2021-11-09 10:30:00,42.75,42.78,42.65,42.67,28500.0,42.75,42.78,42.65,42.67,28500.0
2021-11-09 10:35:00,42.67,42.69,42.63,42.69,21000.0,42.67,42.69,42.63,42.69,21000.0
2021-11-09 10:40:00,42.76,42.76,42.75,42.76,1500.0,42.76,42.76,42.75,42.76,1500.0
2021-11-09 10:45:00,42.72,42.72,42.69,42.69,6000.0,42.72,42.72,42.69,42.69,6000.0
2021-11-09 10:50:00,42.69,42.69,42.69,42.69,6000.0,42.69,42.69,42.69,42.69,6000.0
2021-11-09 10:55:00,42.7,42.7,42.66,42.69,16500.0,42.7,42.7,42.66,42.69,16500.0
2021-11-09 11:00:00,42.77,42.77,42.7,42.7,19545.0,42.77,42.77,42.7,42.7,19545.0
2021-11-09 11:05:00,42.74,42.74,42.7,42.72,12000.0,42.74,42.74,42.7,42.72,12000.0
2021-11-09 11:10:00,42.7,42.7,42.58,42.58,13125.0,42.7,42.7,42.58,42.58,13125.0
2021-11-09 11:15:00,42.62,42.62,42.61,42.62,8055.0,42.62,42.62,42.61,42.62,8055.0
2021-11-09 11:20:00,42.61,42.61,42.58,42.58,4500.0,42.61,42.61,42.58,42.58,4500.0
2021-11-09 11:25:00,42.57,42.57,42.53,42.56,4500.0,42.57,42.57,42.53,42.56,4500.0
2021-11-09 11:30:00,42.58,42.58,42.54,42.57,12000.0,42.58,42.58,42.54,42.57,12000.0
2021-11-09 11:35:00,42.63,42.64,42.59,42.64,9000.0,42.63,42.64,42.59,42.64,9000.0
2021-11-09 11:40:00,42.64,42.65,42.64,42.65,4500.0,42.64,42.65,42.64,42.65,4500.0
2021-11-09 11:45:00,42.72,42.75,42.67,42.69,21570.0,42.72,42.75,42.67,42.69,21570.0
2021-11-09 11:50:00,42.69,42.75,42.69,42.75,7500.0,42.69,42.75,42.69,42.75,7500.0
2021-11-09 11:55:00,42.75,42.83,42.75,42.83,13500.0,42.75,42.83,42.75,42.83,13500.0
2021-11-09 12:00:00,42.8,42.83,42.74,42.74,17550.0,42.8,42.83,42.74,42.74,17550.0
2021-11-09 12:05:00,42.77,42.85,42.72,42.84,58500.0,42.77,42.85,42.72,42.84,58500.0
2021-11-09 12:10:00,42.83,42.92,42.82,42.9,22185.0,42.83,42.92,42.82,42.9,22185.0
2021-11-09 12:15:00,42.85,42.85,42.83,42.83,8505.0,42.85,42.85,42.83,42.83,8505.0
2021-11-09 12:20:00,42.84,42.87,42.84,42.87,9000.0,42.84,42.87,42.84,42.87,9000.0
2021-11-09 12:25:00,42.83,42.93,42.83,42.93,13500.0,42.83,42.93,42.83,42.93,13500.0
2021-11-09 12:30:00,42.91,42.94,42.91,42.94,12000.0,42.91,42.94,42.91,42.94,12000.0
2021-11-09 12:35:00,42.94,43.02,42.92,43.01,31590.0,42.94,43.02,42.92,43.01,31590.0
2021-11-09 12:40:00,43.05,43.11,43.04,43.09,41865.0,43.05,43.11,43.04,43.09,41865.0
2021-11-09 12:45:00,43.1,43.1,43.06,43.06,12000.0,43.1,43.1,43.06,43.06,12000.0
2021-11-09 12:50:00,43.07,43.11,43.07,43.11,4500.0,43.07,43.11,43.07,43.11,4500.0
2021-11-09 12:55:00,43.07,43.13,43.07,43.13,11970.0,43.07,43.13,43.07,43.13,11970.0
2021-11-09 13:00:00,43.13,43.17,43.06,43.08,52395.0,43.13,43.17,43.06,43.08,52395.0
2021-11-09 13:05:00,43.06,43.08,43.0,43.0,32295.0,43.06,43.08,43.0,43.0,32295.0
2021-11-09 13:10:00,42.98,43.02,42.98,43.02,3000.0,42.98,43.02,42.98,43.02,3000.0
2021-11-09 13:15:00,42.98,42.99,42.96,42.96,10500.0,42.98,42.99,42.96,42.96,10500.0
2021-11-09 13:20:00,42.99,43.05,42.99,43.05,45000.0,42.99,43.05,42.99,43.05,45000.0
2021-11-09 13:25:00,43.03,43.03,43.02,43.02,5490.0,43.03,43.03,43.02,43.02,5490.0
2021-11-09 13:30:00,43.03,43.03,42.96,42.96,7605.0,43.03,43.03,42.96,42.96,7605.0
2021-11-09 13:35:00,42.85,42.85,42.83,42.83,9000.0,42.85,42.85,42.83,42.83,9000.0
2021-11-09 13:40:00,42.87,42.89,42.84,42.89,33630.0,42.87,42.89,42.84,42.89,33630.0
2021-11-09 13:45:00,42.9,42.9,42.89,42.89,3000.0,42.9,42.9,42.89,42.89,3000.0
2021-11-09 13:50:00,42.89,42.89,42.89,42.89,0.0,42.89,42.89,42.89,42.89,0.0
2021-11-09 13:55:00,42.92,42.92,42.89,42.9,19500.0,42.92,42.92,42.89,42.9,19500.0
2021-11-09 14:00:00,42.88,42.95,42.88,42.95,9000.0,42.88,42.95,42.88,42.95,9000.0
2021-11-09 14:05:00,42.97,42.97,42.88,42.88,9000.0,42.97,42.97,42.88,42.88,9000.0
2021-11-09 14:10:00,42.88,42.88,42.87,42.87,7560.0,42.88,42.88,42.87,42.87,7560.0
2021-11-09 14:15:00,42.91,42.96,42.91,42.94,12000.0,42.91,42.96,42.91,42.94,12000.0
2021-11-09 14:20:00,42.95,42.99,42.95,42.99,26085.0,42.95,42.99,42.95,42.99,26085.0
2021-11-09 14:25:00,42.99,43.0,42.99,43.0,42015.0,42.99,43.0,42.99,43.0,42015.0
2021-11-09 14:30:00,43.03,43.03,42.98,43.0,22560.0,43.03,43.03,42.98,43.0,22560.0
2021-11-09 14:35:00,43.0,43.0,42.92,42.94,21000.0,43.0,43.0,42.92,42.94,21000.0
2021-11-09 14:40:00,42.95,42.95,42.89,42.91,10785.0,42.95,42.95,42.89,42.91,10785.0
2021-11-09 14:45:00,42.91,42.92,42.87,42.87,15000.0,42.91,42.92,42.87,42.87,15000.0
2021-11-09 14:50:00,42.88,42.88,42.87,42.88,4500.0,42.88,42.88,42.87,42.88,4500.0
2021-11-09 14:55:00,42.9,42.92,42.89,42.89,10500.0,42.9,42.92,42.89,42.89,10500.0
2021-11-09 15:00:00,42.89,42.89,42.87,42.88,18105.0,42.89,42.89,42.87,42.88,18105.0
2021-11-09 15:05:00,42.85,42.9,42.85,42.89,9000.0,42.85,42.9,42.85,42.89,9000.0
2021-11-09 15:10:00,42.91,42.91,42.87,42.88,10500.0,42.91,42.91,42.87,42.88,10500.0
2021-11-09 15:15:00,42.88,42.9,42.88,42.9,4500.0,42.88,42.9,42.88,42.9,4500.0
2021-11-09 15:20:00,42.9,42.9,42.87,42.88,34050.0,42.9,42.9,42.87,42.88,34050.0
2021-11-09 15:25:00,42.86,42.87,42.85,42.86,12420.0,42.86,42.87,42.85,42.86,12420.0
2021-11-09 15:30:00,42.86,42.86,42.82,42.86,27435.0,42.86,42.86,42.82,42.86,27435.0
2021-11-09 15:35:00,42.86,42.87,42.85,42.85,12195.0,42.86,42.87,42.85,42.85,12195.0
2021-11-09 15:40:00,42.86,42.9,42.86,42.89,16500.0,42.86,42.9,42.86,42.89,16500.0
2021-11-09 15:45:00,42.91,42.92,42.9,42.91,18000.0,42.91,42.92,42.9,42.91,18000.0
2021-11-09 15:50:00,42.91,42.93,42.9,42.93,21225.0,42.91,42.93,42.9,42.93,21225.0
2021-11-09 15:55:00,42.93,43.0,42.89,42.89,104730.0,42.93,43.0,42.89,42.89,104730.0
2021-11-10 09:30:00,42.85,43.1,42.85,43.1,44325.0,42.85,43.1,42.85,43.1,44325.0
2021-11-10 09:35:00,43.17,43.17,43.09,43.14,7500.0,43.17,43.17,43.09,43.14,7500.0
2021-11-10 09:40:00,43.08,43.08,43.08,43.08,1500.0,43.08,43.08,43.08,43.08,1500.0
2021-11-10 09:45:00,42.96,42.96,42.89,42.91,12000.0,42.96,42.96,42.89,42.91,12000.0
2021-11-10 09:50:00,42.89,42.96,42.89,42.96,3000.0,42.89,42.96,42.89,42.96,3000.0
2021-11-10 09:55:00,42.98,42.98,42.98,42.98,1500.0,42.98,42.98,42.98,42.98,1500.0
2021-11-10 10:00:00,43.0,43.01,42.98,43.0,20940.0,43.0,43.01,42.98,43.0,20940.0
2021-11-10 10:05:00,42.93,42.93,42.93,42.93,4500.0,42.93,42.93,42.93,42.93,4500.0
2021-11-10 10:10:00,42.95,42.95,42.86,42.89,13500.0,42.95,42.95,42.86,42.89,13500.0
2021-11-10 10:15:00,42.93,42.93,42.93,42.93,1500.0,42.93,42.93,42.93,42.93,1500.0
2021-11-10 10:20:00,42.9,43.02,42.9,43.01,3300.0,42.9,43.02,42.9,43.01,3300.0
2021-11-10 10:25:00,43.04,43.12,43.03,43.12,9195.0,43.04,43.12,43.03,43.12,9195.0
2021-11-10 10:30:00,43.08,43.08,43.08,43.08,1920.0,43.08,43.08,43.08,43.08,1920.0
2021-11-10 10:35:00,43.09,43.13,43.09,43.13,4500.0,43.09,43.13,43.09,43.13,4500.0
2021-11-10 10:40:00,43.14,43.16,43.08,43.08,91500.0,43.14,43.16,43.08,43.08,91500.0
2021-11-10 10:45:00,43.05,43.08,43.05,43.06,12000.0,43.05,43.08,43.05,43.06,12000.0
2021-11-10 10:50:00,43.1,43.15,43.1,43.15,12000.0,43.1,43.15,43.1,43.15,12000.0
2021-11-10 10:55:00,43.12,43.18,43.12,43.15,22500.0,43.12,43.18,43.12,43.15,22500.0
2021-11-10 11:00:00,43.16,43.18,43.15,43.15,11460.0,43.16,43.18,43.15,43.15,11460.0
2021-11-10 11:05:00,43.14,43.15,43.13,43.13,9000.0,43.14,43.15,43.13,43.13,9000.0
2021-11-10 11:10:00,43.15,43.2,43.14,43.19,26415.0,43.15,43.2,43.14,43.19,26415.0
2021-11-10 11:15:00,43.2,43.21,43.19,43.19,6000.0,43.2,43.21,43.19,43.19,6000.0
2021-11-10 11:20:00,43.18,43.18,43.16,43.16,4500.0,43.18,43.18,43.16,43.16,4500.0
2021-11-10 11:25:00,43.19,43.19,43.18,43.18,3000.0,43.19,43.19,43.18,43.18,3000.0
2021-11-10 11:30:00,43.15,43.15,43.09,43.1,34290.0,43.15,43.15,43.09,43.1,34290.0
2021-11-10 11:35:00,43.11,43.13,43.09,43.1,55005.0,43.11,43.13,43.09,43.1,55005.0
2021-11-10 11:40:00,43.13,43.13,43.12,43.12,17730.0,43.13,43.13,43.12,43.12,17730.0
2021-11-10 11:45:00,43.15,43.19,43.15,43.15,9900.0,43.15,43.19,43.15,43.15,9900.0
2021-11-10 11:50:00,43.14,43.16,43.14,43.16,3555.0,43.14,43.16,43.14,43.16,3555.0
2021-11-10 11:55:00,43.18,43.2,43.18,43.2,7500.0,43.18,43.2,43.18,43.2,7500.0
2021-11-10 12:00:00,43.19,43.19,43.14,43.14,10500.0,43.19,43.19,43.14,43.14,10500.0
2021-11-10 12:05:00,43.1,43.12,43.09,43.09,9465.0,43.1,43.12,43.09,43.09,9465.0
2021-11-10 12:10:00,43.1,43.1,43.1,43.1,3195.0,43.1,43.1,43.1,43.1,3195.0
2021-11-10 12:15:00,43.1,43.1,43.1,43.1,0.0,43.1,43.1,43.1,43.1,0.0
2021-11-10 12:20:00,43.03,43.07,43.03,43.07,6435.0,43.03,43.07,43.03,43.07,6435.0
2021-11-10 12:25:00,43.03,43.04,43.03,43.04,7500.0,43.03,43.04,43.03,43.04,7500.0
2021-11-10 12:30:00,43.07,43.07,43.07,43.07,3000.0,43.07,43.07,43.07,43.07,3000.0
2021-11-10 12:35:00,43.08,43.08,43.08,43.08,1500.0,43.08,43.08,43.08,43.08,1500.0
2021-11-10 12:40:00,43.08,43.08,43.04,43.06,15645.0,43.08,43.08,43.04,43.06,15645.0
2021-11-10 12:45:00,43.06,43.06,43.06,43.06,1500.0,43.06,43.06,43.06,43.06,1500.0
2021-11-10 12:50:00,43.07,43.07,43.03,43.07,29925.0,43.07,43.07,43.03,43.07,29925.0
2021-11-10 12:55:00,43.08,43.09,43.07,43.09,16500.0,43.08,43.09,43.07,43.09,16500.0
2021-11-10 13:00:00,43.09,43.09,43.07,43.07,3000.0,43.09,43.09,43.07,43.07,3000.0
2021-11-10 13:05:00,43.01,43.01,42.97,42.98,12330.0,43.01,43.01,42.97,42.98,12330.0
2021-11-10 13:10:00,43.04,43.1,43.04,43.07,12120.0,43.04,43.1,43.04,43.07,12120.0
2021-11-10 13:15:00,43.05,43.07,43.03,43.05,13500.0,43.05,43.07,43.03,43.05,13500.0
2021-11-10 13:20:00,43.05,43.08,43.05,43.06,7965.0,43.05,43.08,43.05,43.06,7965.0
2021-11-10 13:25:00,43.14,43.16,43.13,43.16,4500.0,43.14,43.16,43.13,43.16,4500.0
2021-11-10 13:30:00,43.15,43.15,43.11,43.11,8175.0,43.15,43.15,43.11,43.11,8175.0
2021-11-10 13:35:00,43.09,43.11,43.09,43.11,8340.0,43.09,43.11,43.09,43.11,8340.0
2021-11-10 13:40:00,43.11,43.13,43.11,43.13,6000.0,43.11,43.13,43.11,43.13,6000.0
2021-11-10 13:45:00,43.16,43.16,43.11,43.14,12000.0,43.16,43.16,43.11,43.14,12000.0
2021-11-10 13:50:00,43.15,43.17,43.15,43.17,6000.0,43.15,43.17,43.15,43.17,6000.0
2021-11-10 13:55:00,43.14,43.21,43.14,43.18,23685.0,43.14,43.21,43.14,43.18,23685.0
2021-11-10 14:00:00,43.17,43.17,43.16,43.16,17550.0,43.17,43.17,43.16,43.16,17550.0
2021-11-10 14:05:00,43.2,43.25,43.2,43.24,18750.0,43.2,43.25,43.2,43.24,18750.0
2021-11-10 14:10:00,43.22,43.22,43.2,43.21,9000.0,43.22,43.22,43.2,43.21,9000.0
2021-11-10 14:15:00,43.23,43.27,43.23,43.24,12000.0,43.23,43.27,43.23,43.24,12000.0
2021-11-10 14:20:00,43.24,43.27,43.24,43.25,7500.0,43.24,43.27,43.24,43.25,7500.0
2021-11-10 14:25:00,43.24,43.24,43.22,43.22,7500.0,43.24,43.24,43.22,43.22,7500.0
2021-11-10 14:30:00,43.22,43.24,43.2,43.2,10500.0,43.22,43.24,43.2,43.2,10500.0
2021-11-10 14:35:00,43.2,43.2,43.16,43.18,22500.0,43.2,43.2,43.16,43.18,22500.0
2021-11-10 14:40:00,43.18,43.18,43.11,43.11,12000.0,43.18,43.18,43.11,43.11,12000.0
2021-11-10 14:45:00,43.1,43.14,43.1,43.1,10515.0,43.1,43.14,43.1,43.1,10515.0
2021-11-10 14:50:00,43.03,43.08,43.03,43.05,17820.0,43.03,43.08,43.03,43.05,17820.0
2021-11-10 14:55:00,43.06,43.07,43.04,43.07,4500.0,43.06,43.07,43.04,43.07,4500.0
2021-11-10 15:00:00,43.05,43.05,43.04,43.05,13500.0,43.05,43.05,43.04,43.05,13500.0
2021-11-10 15:05:00,43.02,43.02,42.99,43.0,18795.0,43.02,43.02,42.99,43.0,18795.0
2021-11-10 15:10:00,43.02,43.1,43.02,43.09,12000.0,43.02,43.1,43.02,43.09,12000.0
2021-11-10 15:15:00,43.07,43.08,43.02,43.02,6000.0,43.07,43.08,43.02,43.02,6000.0
2021-11-10 15:20:00,43.04,43.04,43.0,43.0,24420.0,43.04,43.04,43.0,43.0,24420.0
2021-11-10 15:25:00,43.03,43.04,43.02,43.04,9000.0,43.03,43.04,43.02,43.04,9000.0
2021-11-10 15:30:00,43.02,43.03,42.99,43.0,12000.0,43.02,43.03,42.99,43.0,12000.0
2021-11-10 15:35:00,43.02,43.03,42.99,43.03,12000.0,43.02,43.03,42.99,43.03,12000.0
2021-11-10 15:40:00,43.05,43.06,43.02,43.02,9975.0,43.05,43.06,43.02,43.02,9975.0
2021-11-10 15:45:00,43.04,43.1,43.02,43.08,15000.0,43.04,43.1,43.02,43.08,15000.0
2021-11-10 15:50:00,43.11,43.17,43.09,43.16,43275.0,43.11,43.17,43.09,43.16,43275.0
2021-11-10 15:55:00,43.17,43.24,43.17,43.23,154965.0,43.17,43.24,43.17,43.23,154965.0
2021-11-11 09:30:00,43.28,43.28,43.1,43.19,70680.0,43.28,43.28,43.1,43.19,70680.0
2021-11-11 09:35:00,43.01,43.01,43.0,43.0,3000.0,43.01,43.01,43.0,43.0,3000.0
2021-11-11 09:40:00,43.0,43.17,43.0,43.17,6000.0,43.0,43.17,43.0,43.17,6000.0
2021-11-11 09:45:00,43.16,43.19,43.15,43.15,7500.0,43.16,43.19,43.15,43.15,7500.0
2021-11-11 09:50:00,43.23,43.26,43.19,43.19,12270.0,43.23,43.26,43.19,43.19,12270.0
2021-11-11 09:55:00,43.23,43.32,43.23,43.32,4500.0,43.23,43.32,43.23,43.32,4500.0
2021-11-11 10:00:00,43.33,43.41,43.33,43.41,10890.0,43.33,43.41,43.33,43.41,10890.0
2021-11-11 10:05:00,43.4,43.4,43.28,43.28,7500.0,43.4,43.4,43.28,43.28,7500.0
2021-11-11 10:10:00,43.27,43.27,43.24,43.27,7500.0,43.27,43.27,43.24,43.27,7500.0
2021-11-11 10:15:00,43.28,43.28,43.28,43.28,1500.0,43.28,43.28,43.28,43.28,1500.0
2021-11-11 10:20:00,43.23,43.23,43.22,43.22,12000.0,43.23,43.23,43.22,43.22,12000.0
2021-11-11 10:25:00,43.19,43.2,43.17,43.2,21135.0,43.19,43.2,43.17,43.2,21135.0
2021-11-11 10:30:00,43.24,43.24,43.22,43.22,3000.0,43.24,43.24,43.22,43.22,3000.0
2021-11-11 10:35:00,43.29,43.37,43.29,43.34,23670.0,43.29,43.37,43.29,43.34,23670.0
2021-11-11 10:40:00,43.33,43.36,43.33,43.36,10500.0,43.33,43.36,43.33,43.36,10500.0
2021-11-11 10:45:00,43.35,43.37,43.35,43.35,16500.0,43.35,43.37,43.35,43.35,16500.0
2021-11-11 10:50:00,43.34,43.35,43.33,43.35,16500.0,43.34,43.35,43.33,43.35,16500.0
2021-11-11 10:55:00,43.37,43.44,43.37,43.42,7500.0,43.37,43.44,43.37,43.42,7500.0
2021-11-11 11:00:00,43.42,43.44,43.41,43.42,6000.0,43.42,43.44,43.41,43.42,6000.0
2021-11-11 11:05:00,43.4,43.44,43.39,43.44,18000.0,43.4,43.44,43.39,43.44,18000.0
2021-11-11 11:10:00,43.43,43.48,43.43,43.48,11970.0,43.43,43.48,43.43,43.48,11970.0
2021-11-11 11:15:00,43.51,43.51,43.48,43.48,19995.0,43.51,43.51,43.48,43.48,19995.0
2021-11-11 11:20:00,43.45,43.45,43.44,43.44,3000.0,43.45,43.45,43.44,43.44,3000.0
2021-11-11 11:25:00,43.45,43.45,43.42,43.42,7500.0,43.45,43.45,43.42,43.42,7500.0
2021-11-11 11:30:00,43.43,43.46,43.43,43.46,16500.0,43.43,43.46,43.43,43.46,16500.0
2021-11-11 11:35:00,43.45,43.47,43.45,43.45,22680.0,43.45,43.47,43.45,43.45,22680.0
2021-11-11 11:40:00,43.45,43.46,43.44,43.46,6000.0,43.45,43.46,43.44,43.46,6000.0
2021-11-11 11:45:00,43.44,43.46,43.44,43.46,9120.0,43.44,43.46,43.44,43.46,9120.0
2021-11-11 11:50:00,43.48,43.48,43.48,43.48,1500.0,43.48,43.48,43.48,43.48,1500.0
2021-11-11 11:55:00,43.49,43.52,43.48,43.5,16500.0,43.49,43.52,43.48,43.5,16500.0
2021-11-11 12:00:00,43.5,43.5,43.47,43.47,16455.0,43.5,43.5,43.47,43.47,16455.0
2021-11-11 12:05:00,43.46,43.46,43.39,43.39,15030.0,43.46,43.46,43.39,43.39,15030.0
2021-11-11 12:10:00,43.37,43.37,43.37,43.37,3000.0,43.37,43.37,43.37,43.37,3000.0
2021-11-11 12:15:00,43.34,43.34,43.34,43.34,1500.0,43.34,43.34,43.34,43.34,1500.0
2021-11-11 12:20:00,43.29,43.29,43.25,43.25,6000.0,43.29,43.29,43.25,43.25,6000.0
2021-11-11 12:25:00,43.25,43.27,43.22,43.23,31920.0,43.25,43.27,43.22,43.23,31920.0
2021-11-11 12:30:00,43.23,43.23,43.16,43.16,6165.0,43.23,43.23,43.16,43.16,6165.0
2021-11-11 12:35:00,43.17,43.17,43.17,43.17,1500.0,43.17,43.17,43.17,43.17,1500.0
2021-11-11 12:40:00,43.17,43.17,43.12,43.12,15090.0,43.17,43.17,43.12,43.12,15090.0
2021-11-11 12:45:00,43.1,43.18,43.1,43.18,22320.0,43.1,43.18,43.1,43.18,22320.0
2021-11-11 12:50:00,43.18,43.18,43.12,43.12,18285.0,43.18,43.18,43.12,43.12,18285.0
2021-11-11 12:55:00,43.11,43.11,43.11,43.11,6000.0,43.11,43.11,43.11,43.11,6000.0
2021-11-11 13:00:00,43.09,43.1,43.02,43.02,10500.0,43.09,43.1,43.02,43.02,10500.0
2021-11-11 13:05:00,43.04,43.04,43.0,43.0,14685.0,43.04,43.04,43.0,43.0,14685.0
2021-11-11 13:10:00,43.02,43.02,42.96,42.98,23775.0,43.02,43.02,42.96,42.98,23775.0
2021-11-11 13:15:00,43.01,43.07,43.0,43.06,43275.0,43.01,43.07,43.0,43.06,43275.0
2021-11-11 13:20:00,43.06,43.06,43.01,43.01,14010.0,43.06,43.06,43.01,43.01,14010.0
2021-11-11 13:25:00,43.01,43.06,43.01,43.06,4500.0,43.01,43.06,43.01,43.06,4500.0
2021-11-11 13:30:00,43.08,43.1,43.07,43.07,24000.0,43.08,43.1,43.07,43.07,24000.0
2021-11-11 13:35:00,43.09,43.1,43.06,43.06,15000.0,43.09,43.1,43.06,43.06,15000.0
2021-11-11 13:40:00,43.05,43.05,43.05,43.05,4500.0,43.05,43.05,43.05,43.05,4500.0
2021-11-11 13:45:00,43.05,43.05,43.05,43.05,0.0,43.05,43.05,43.05,43.05,0.0
2021-11-11 13:50:00,43.05,43.14,43.05,43.14,12000.0,43.05,43.14,43.05,43.14,12000.0
2021-11-11 13:55:00,43.13,43.13,43.09,43.1,13500.0,43.13,43.13,43.09,43.1,13500.0
2021-11-11 14:00:00,43.08,43.08,43.07,43.08,7500.0,43.08,43.08,43.07,43.08,7500.0
2021-11-11 14:05:00,43.05,43.05,43.05,43.05,4500.0,43.05,43.05,43.05,43.05,4500.0
2021-11-11 14:10:00,43.04,43.11,43.04,43.11,13500.0,43.04,43.11,43.04,43.11,13500.0
2021-11-11 14:15:00,43.07,43.07,43.07,43.07,1500.0,43.07,43.07,43.07,43.07,1500.0
2021-11-11 14:20:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2021-11-11 14:25:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2021-11-11 14:30:00,43.07,43.08,43.07,43.08,3000.0,43.07,43.08,43.07,43.08,3000.0
2021-11-11 14:35:00,43.08,43.1,43.08,43.1,9000.0,43.08,43.1,43.08,43.1,9000.0
2021-11-11 14:40:00,43.09,43.09,43.09,43.09,1500.0,43.09,43.09,43.09,43.09,1500.0
2021-11-11 14:45:00,43.1,43.1,43.06,43.06,16500.0,43.1,43.1,43.06,43.06,16500.0
2021-11-11 14:50:00,43.04,43.04,43.04,43.04,3000.0,43.04,43.04,43.04,43.04,3000.0
2021-11-11 14:55:00,43.06,43.06,43.03,43.03,7500.0,43.06,43.06,43.03,43.03,7500.0
2021-11-11 15:00:00,43.03,43.04,43.03,43.04,3000.0,43.03,43.04,43.03,43.04,3000.0
2021-11-11 15:05:00,43.02,43.02,43.01,43.01,10500.0,43.02,43.02,43.01,43.01,10500.0
2021-11-11 15:10:00,43.0,43.03,42.99,42.99,19500.0,43.0,43.03,42.99,42.99,19500.0
2021-11-11 15:15:00,42.98,43.02,42.97,43.01,16500.0,42.98,43.02,42.97,43.01,16500.0
2021-11-11 15:20:00,43.02,43.04,43.02,43.03,7605.0,43.02,43.04,43.02,43.03,7605.0
2021-11-11 15:25:00,43.07,43.07,43.07,43.07,1500.0,43.07,43.07,43.07,43.07,1500.0
2021-11-11 15:30:00,43.06,43.07,43.04,43.04,12000.0,43.06,43.07,43.04,43.04,12000.0
2021-11-11 15:35:00,43.03,43.05,43.03,43.05,8580.0,43.03,43.05,43.03,43.05,8580.0
2021-11-11 15:40:00,43.04,43.07,43.04,43.06,19500.0,43.04,43.07,43.04,43.06,19500.0
2021-11-11 15:45:00,43.05,43.08,43.04,43.04,30000.0,43.05,43.08,43.04,43.04,30000.0
2021-11-11 15:50:00,43.06,43.1,43.03,43.04,48000.0,43.06,43.1,43.03,43.04,48000.0
2021-11-11 15:55:00,43.02,43.06,43.0,43.01,84060.0,43.02,43.06,43.0,43.01,84060.0
2021-11-12 09:30:00,43.33,43.33,43.21,43.21,49620.0,43.33,43.33,43.21,43.21,49620.0
2021-11-12 09:35:00,43.21,43.25,43.21,43.21,4500.0,43.21,43.25,43.21,43.21,4500.0
2021-11-12 09:40:00,43.29,43.29,43.25,43.25,6405.0,43.29,43.29,43.25,43.25,6405.0
2021-11-12 09:45:00,43.23,43.23,43.15,43.17,20400.0,43.23,43.23,43.15,43.17,20400.0
2021-11-12 09:50:00,43.23,43.25,43.22,43.22,7500.0,43.23,43.25,43.22,43.22,7500.0
2021-11-12 09:55:00,43.22,43.22,43.03,43.03,7500.0,43.22,43.22,43.03,43.03,7500.0
2021-11-12 10:00:00,43.13,43.16,43.13,43.16,6435.0,43.13,43.16,43.13,43.16,6435.0
2021-11-12 10:05:00,43.19,43.23,43.19,43.23,7500.0,43.19,43.23,43.19,43.23,7500.0
2021-11-12 10:10:00,43.22,43.22,43.19,43.19,7500.0,43.22,43.22,43.19,43.19,7500.0
2021-11-12 10:15:00,43.23,43.26,43.23,43.26,16500.0,43.23,43.26,43.23,43.26,16500.0
2021-11-12 10:20:00,43.28,43.41,43.28,43.4,16560.0,43.28,43.41,43.28,43.4,16560.0
2021-11-12 10:25:00,43.36,43.36,43.29,43.29,27000.0,43.36,43.36,43.29,43.29,27000.0
2021-11-12 10:30:00,43.29,43.29,43.27,43.29,4500.0,43.29,43.29,43.27,43.29,4500.0
2021-11-12 10:35:00,43.31,43.31,43.29,43.3,7500.0,43.31,43.31,43.29,43.3,7500.0
2021-11-12 10:40:00,43.32,43.38,43.31,43.36,28185.0,43.32,43.38,43.31,43.36,28185.0
2021-11-12 10:45:00,43.35,43.37,43.34,43.37,15000.0,43.35,43.37,43.34,43.37,15000.0
2021-11-12 10:50:00,43.38,43.44,43.38,43.4,128160.0,43.38,43.44,43.38,43.4,128160.0
2021-11-12 10:55:00,43.4,43.43,43.4,43.43,14580.0,43.4,43.43,43.4,43.43,14580.0
2021-11-12 11:00:00,43.45,43.49,43.45,43.49,4500.0,43.45,43.49,43.45,43.49,4500.0
2021-11-12 11:05:00,43.52,43.52,43.48,43.48,7500.0,43.52,43.52,43.48,43.48,7500.0
2021-11-12 11:10:00,43.48,43.5,43.46,43.46,22905.0,43.48,43.5,43.46,43.46,22905.0
2021-11-12 11:15:00,43.49,43.53,43.49,43.53,28650.0,43.49,43.53,43.49,43.53,28650.0
2021-11-12 11:20:00,43.57,43.57,43.53,43.54,21000.0,43.57,43.57,43.53,43.54,21000.0
2021-11-12 11:25:00,43.51,43.51,43.48,43.48,27000.0,43.51,43.51,43.48,43.48,27000.0
2021-11-12 11:30:00,43.5,43.53,43.5,43.53,7500.0,43.5,43.53,43.5,43.53,7500.0
2021-11-12 11:35:00,43.53,43.54,43.53,43.54,7500.0,43.53,43.54,43.53,43.54,7500.0
2021-11-12 11:40:00,43.57,43.59,43.52,43.56,22500.0,43.57,43.59,43.52,43.56,22500.0
2021-11-12 11:45:00,43.5,43.56,43.5,43.54,4500.0,43.5,43.56,43.5,43.54,4500.0
2021-11-12 11:50:00,43.55,43.56,43.54,43.56,9000.0,43.55,43.56,43.54,43.56,9000.0
2021-11-12 11:55:00,43.56,43.59,43.56,43.58,7575.0,43.56,43.59,43.56,43.58,7575.0
2021-11-12 12:00:00,43.6,43.6,43.55,43.55,12000.0,43.6,43.6,43.55,43.55,12000.0
2021-11-12 12:05:00,43.61,43.65,43.6,43.6,7500.0,43.61,43.65,43.6,43.6,7500.0
2021-11-12 12:10:00,43.59,43.63,43.57,43.59,27630.0,43.59,43.63,43.57,43.59,27630.0
2021-11-12 12:15:00,43.58,43.63,43.57,43.57,13650.0,43.58,43.63,43.57,43.57,13650.0
2021-11-12 12:20:00,43.57,43.57,43.57,43.57,0.0,43.57,43.57,43.57,43.57,0.0
2021-11-12 12:25:00,43.57,43.6,43.52,43.53,22500.0,43.57,43.6,43.52,43.53,22500.0
2021-11-12 12:30:00,43.5,43.5,43.5,43.5,1500.0,43.5,43.5,43.5,43.5,1500.0
2021-11-12 12:35:00,43.5,43.5,43.48,43.5,7500.0,43.5,43.5,43.48,43.5,7500.0
2021-11-12 12:40:00,43.49,43.49,43.48,43.48,12630.0,43.49,43.49,43.48,43.48,12630.0
2021-11-12 12:45:00,43.47,43.47,43.45,43.45,7500.0,43.47,43.47,43.45,43.45,7500.0
2021-11-12 12:50:00,43.43,43.44,43.42,43.42,10500.0,43.43,43.44,43.42,43.42,10500.0
2021-11-12 12:55:00,43.43,43.43,43.43,43.43,3000.0,43.43,43.43,43.43,43.43,3000.0
2021-11-12 13:00:00,43.44,43.44,43.39,43.39,10500.0,43.44,43.44,43.39,43.39,10500.0
2021-11-12 13:05:00,43.41,43.41,43.39,43.39,3000.0,43.41,43.41,43.39,43.39,3000.0
2021-11-12 13:10:00,43.39,43.39,43.38,43.38,3000.0,43.39,43.39,43.38,43.38,3000.0
2021-11-12 13:15:00,43.38,43.4,43.35,43.4,22500.0,43.38,43.4,43.35,43.4,22500.0
2021-11-12 13:20:00,43.41,43.44,43.41,43.44,8280.0,43.41,43.44,43.41,43.44,8280.0
2021-11-12 13:25:00,43.44,43.44,43.44,43.44,0.0,43.44,43.44,43.44,43.44,0.0
2021-11-12 13:30:00,43.4,43.46,43.38,43.45,98970.0,43.4,43.46,43.38,43.45,98970.0
2021-11-12 13:35:00,43.47,43.51,43.47,43.51,9000.0,43.47,43.51,43.47,43.51,9000.0
2021-11-12 13:40:00,43.5,43.5,43.41,43.41,15000.0,43.5,43.5,43.41,43.41,15000.0
2021-11-12 13:45:00,43.41,43.41,43.35,43.35,7500.0,43.41,43.41,43.35,43.35,7500.0
2021-11-12 13:50:00,43.39,43.4,43.37,43.38,11250.0,43.39,43.4,43.37,43.38,11250.0
2021-11-12 13:55:00,43.38,43.41,43.38,43.41,4500.0,43.38,43.41,43.38,43.41,4500.0
2021-11-12 14:00:00,43.37,43.38,43.35,43.37,13500.0,43.37,43.38,43.35,43.37,13500.0
2021-11-12 14:05:00,43.35,43.35,43.35,43.35,1500.0,43.35,43.35,43.35,43.35,1500.0
2021-11-12 14:10:00,43.35,43.36,43.35,43.35,8760.0,43.35,43.36,43.35,43.35,8760.0
2021-11-12 14:15:00,43.32,43.32,43.3,43.3,11250.0,43.32,43.32,43.3,43.3,11250.0
2021-11-12 14:20:00,43.29,43.32,43.29,43.31,16500.0,43.29,43.32,43.29,43.31,16500.0
2021-11-12 14:25:00,43.3,43.3,43.27,43.27,3000.0,43.3,43.3,43.27,43.27,3000.0
2021-11-12 14:30:00,43.26,43.27,43.24,43.27,9000.0,43.26,43.27,43.24,43.27,9000.0
2021-11-12 14:35:00,43.23,43.26,43.23,43.23,12780.0,43.23,43.26,43.23,43.23,12780.0
2021-11-12 14:40:00,43.24,43.24,43.24,43.24,1500.0,43.24,43.24,43.24,43.24,1500.0
2021-11-12 14:45:00,43.24,43.24,43.23,43.23,3000.0,43.24,43.24,43.23,43.23,3000.0
2021-11-12 14:50:00,43.25,43.25,43.23,43.23,12000.0,43.25,43.25,43.23,43.23,12000.0
2021-11-12 14:55:00,43.26,43.26,43.23,43.23,10500.0,43.26,43.26,43.23,43.23,10500.0
2021-11-12 15:00:00,43.26,43.26,43.23,43.26,6000.0,43.26,43.26,43.23,43.26,6000.0
2021-11-12 15:05:00,43.27,43.27,43.25,43.25,10500.0,43.27,43.27,43.25,43.25,10500.0
2021-11-12 15:10:00,43.25,43.25,43.23,43.25,15975.0,43.25,43.25,43.23,43.25,15975.0
2021-11-12 15:15:00,43.26,43.29,43.25,43.29,18075.0,43.26,43.29,43.25,43.29,18075.0
2021-11-12 15:20:00,43.31,43.32,43.31,43.31,9000.0,43.31,43.32,43.31,43.31,9000.0
2021-11-12 15:25:00,43.32,43.32,43.29,43.3,16515.0,43.32,43.32,43.29,43.3,16515.0
2021-11-12 15:30:00,43.31,43.37,43.3,43.36,31080.0,43.31,43.37,43.3,43.36,31080.0
2021-11-12 15:35:00,43.36,43.4,43.35,43.37,19500.0,43.36,43.4,43.35,43.37,19500.0
2021-11-12 15:40:00,43.37,43.39,43.36,43.38,28500.0,43.37,43.39,43.36,43.38,28500.0
2021-11-12 15:45:00,43.38,43.39,43.31,43.34,41955.0,43.38,43.39,43.31,43.34,41955.0
2021-11-12 15:50:00,43.36,43.4,43.32,43.34,40500.0,43.36,43.4,43.32,43.34,40500.0
2021-11-12 15:55:00,43.32,43.32,43.27,43.29,118545.0,43.32,43.32,43.27,43.29,118545.0
2021-11-15 09:30:00,43.27,43.44,43.27,43.44,43350.0,43.27,43.44,43.27,43.44,43350.0
2021-11-15 09:35:00,43.28,43.28,43.28,43.28,1500.0,43.28,43.28,43.28,43.28,1500.0
2021-11-15 09:40:00,43.32,43.32,43.22,43.27,10500.0,43.32,43.32,43.22,43.27,10500.0
2021-11-15 09:45:00,43.3,43.37,43.3,43.33,9750.0,43.3,43.37,43.3,43.33,9750.0
2021-11-15 09:50:00,43.44,43.46,43.4,43.4,12300.0,43.44,43.46,43.4,43.4,12300.0
2021-11-15 09:55:00,43.44,43.48,43.44,43.48,12000.0,43.44,43.48,43.44,43.48,12000.0
2021-11-15 10:00:00,43.48,43.57,43.46,43.57,12000.0,43.48,43.57,43.46,43.57,12000.0
2021-11-15 10:05:00,43.65,43.66,43.64,43.66,12000.0,43.65,43.66,43.64,43.66,12000.0
2021-11-15 10:10:00,43.73,43.73,43.68,43.73,10500.0,43.73,43.73,43.68,43.73,10500.0
2021-11-15 10:15:00,43.74,43.74,43.69,43.69,6000.0,43.74,43.74,43.69,43.69,6000.0
2021-11-15 10:20:00,43.65,43.79,43.65,43.79,20850.0,43.65,43.79,43.65,43.79,20850.0
2021-11-15 10:25:00,43.79,43.79,43.79,43.79,0.0,43.79,43.79,43.79,43.79,0.0
2021-11-15 10:30:00,43.74,43.78,43.71,43.75,14040.0,43.74,43.78,43.71,43.75,14040.0
2021-11-15 10:35:00,43.74,43.76,43.73,43.76,16380.0,43.74,43.76,43.73,43.76,16380.0
2021-11-15 10:40:00,43.77,43.77,43.73,43.73,6210.0,43.77,43.77,43.73,43.73,6210.0
2021-11-15 10:45:00,43.79,43.79,43.73,43.74,6000.0,43.79,43.79,43.73,43.74,6000.0
2021-11-15 10:50:00,43.75,43.77,43.74,43.76,26655.0,43.75,43.77,43.74,43.76,26655.0
2021-11-15 10:55:00,43.72,43.76,43.7,43.73,9000.0,43.72,43.76,43.7,43.73,9000.0
2021-11-15 11:00:00,43.74,43.76,43.72,43.76,10650.0,43.74,43.76,43.72,43.76,10650.0
2021-11-15 11:05:00,43.79,43.79,43.72,43.74,15000.0,43.79,43.79,43.72,43.74,15000.0
2021-11-15 11:10:00,43.73,43.77,43.73,43.77,10500.0,43.73,43.77,43.73,43.77,10500.0
2021-11-15 11:15:00,43.77,43.78,43.74,43.78,13500.0,43.77,43.78,43.74,43.78,13500.0
2021-11-15 11:20:00,43.74,43.74,43.73,43.73,6000.0,43.74,43.74,43.73,43.73,6000.0
2021-11-15 11:25:00,43.67,43.67,43.53,43.53,10500.0,43.67,43.67,43.53,43.53,10500.0
2021-11-15 11:30:00,43.61,43.63,43.6,43.63,7500.0,43.61,43.63,43.6,43.63,7500.0
2021-11-15 11:35:00,43.57,43.6,43.48,43.56,9075.0,43.57,43.6,43.48,43.56,9075.0
2021-11-15 11:40:00,43.51,43.51,43.48,43.48,7575.0,43.51,43.51,43.48,43.48,7575.0
2021-11-15 11:45:00,43.47,43.52,43.46,43.49,15000.0,43.47,43.52,43.46,43.49,15000.0
2021-11-15 11:50:00,43.42,43.42,43.42,43.42,1500.0,43.42,43.42,43.42,43.42,1500.0
2021-11-15 11:55:00,43.42,43.51,43.42,43.51,4500.0,43.42,43.51,43.42,43.51,4500.0
2021-11-15 12:00:00,43.51,43.51,43.5,43.5,3000.0,43.51,43.51,43.5,43.5,3000.0
2021-11-15 12:05:00,43.52,43.52,43.49,43.52,6000.0,43.52,43.52,43.49,43.52,6000.0
2021-11-15 12:10:00,43.55,43.55,43.54,43.54,3000.0,43.55,43.55,43.54,43.54,3000.0
2021-11-15 12:15:00,43.57,43.57,43.56,43.56,8325.0,43.57,43.57,43.56,43.56,8325.0
2021-11-15 12:20:00,43.52,43.54,43.52,43.53,6000.0,43.52,43.54,43.52,43.53,6000.0
2021-11-15 12:25:00,43.51,43.51,43.51,43.51,6000.0,43.51,43.51,43.51,43.51,6000.0
2021-11-15 12:30:00,43.5,43.53,43.5,43.53,4500.0,43.5,43.53,43.5,43.53,4500.0
2021-11-15 12:35:00,43.56,43.56,43.56,43.56,1500.0,43.56,43.56,43.56,43.56,1500.0
2021-11-15 12:40:00,43.57,43.57,43.51,43.55,6000.0,43.57,43.57,43.51,43.55,6000.0
2021-11-15 12:45:00,43.54,43.55,43.53,43.55,7500.0,43.54,43.55,43.53,43.55,7500.0
2021-11-15 12:50:00,43.56,43.59,43.56,43.59,3000.0,43.56,43.59,43.56,43.59,3000.0
2021-11-15 12:55:00,43.57,43.6,43.57,43.6,4500.0,43.57,43.6,43.57,43.6,4500.0
2021-11-15 13:00:00,43.6,43.6,43.6,43.6,1500.0,43.6,43.6,43.6,43.6,1500.0
2021-11-15 13:05:00,43.58,43.58,43.58,43.58,1500.0,43.58,43.58,43.58,43.58,1500.0
2021-11-15 13:10:00,43.59,43.62,43.59,43.6,6015.0,43.59,43.62,43.59,43.6,6015.0
2021-11-15 13:15:00,43.63,43.63,43.56,43.56,18180.0,43.63,43.63,43.56,43.56,18180.0
2021-11-15 13:20:00,43.54,43.54,43.52,43.52,6000.0,43.54,43.54,43.52,43.52,6000.0
2021-11-15 13:25:00,43.55,43.55,43.51,43.52,12000.0,43.55,43.55,43.51,43.52,12000.0
2021-11-15 13:30:00,43.51,43.51,43.51,43.51,1500.0,43.51,43.51,43.51,43.51,1500.0
2021-11-15 13:35:00,43.54,43.55,43.54,43.55,7335.0,43.54,43.55,43.54,43.55,7335.0
2021-11-15 13:40:00,43.54,43.58,43.54,43.57,16500.0,43.54,43.58,43.54,43.57,16500.0
2021-11-15 13:45:00,43.56,43.56,43.52,43.52,16500.0,43.56,43.56,43.52,43.52,16500.0
2021-11-15 13:50:00,43.54,43.55,43.53,43.55,6750.0,43.54,43.55,43.53,43.55,6750.0
2021-11-15 13:55:00,43.53,43.54,43.5,43.5,16035.0,43.53,43.54,43.5,43.5,16035.0
2021-11-15 14:00:00,43.52,43.55,43.52,43.55,7545.0,43.52,43.55,43.52,43.55,7545.0
2021-11-15 14:05:00,43.56,43.57,43.54,43.54,4500.0,43.56,43.57,43.54,43.54,4500.0
2021-11-15 14:10:00,43.54,43.54,43.54,43.54,0.0,43.54,43.54,43.54,43.54,0.0
2021-11-15 14:15:00,43.54,43.54,43.47,43.47,37500.0,43.54,43.54,43.47,43.47,37500.0
2021-11-15 14:20:00,43.47,43.48,43.41,43.45,19500.0,43.47,43.48,43.41,43.45,19500.0
2021-11-15 14:25:00,43.49,43.49,43.47,43.47,9000.0,43.49,43.49,43.47,43.47,9000.0
2021-11-15 14:30:00,43.47,43.47,43.44,43.44,10875.0,43.47,43.47,43.44,43.44,10875.0
2021-11-15 14:35:00,43.45,43.47,43.4,43.44,30000.0,43.45,43.47,43.4,43.44,30000.0
2021-11-15 14:40:00,43.43,43.45,43.42,43.42,7500.0,43.43,43.45,43.42,43.42,7500.0
2021-11-15 14:45:00,43.43,43.43,43.43,43.43,4350.0,43.43,43.43,43.43,43.43,4350.0
2021-11-15 14:50:00,43.44,43.44,43.36,43.38,12000.0,43.44,43.44,43.36,43.38,12000.0
2021-11-15 14:55:00,43.38,43.42,43.37,43.38,15225.0,43.38,43.42,43.37,43.38,15225.0
2021-11-15 15:00:00,43.38,43.41,43.37,43.41,13620.0,43.38,43.41,43.37,43.41,13620.0
2021-11-15 15:05:00,43.39,43.39,43.36,43.36,25545.0,43.39,43.39,43.36,43.36,25545.0
2021-11-15 15:10:00,43.34,43.37,43.34,43.36,40800.0,43.34,43.37,43.34,43.36,40800.0
2021-11-15 15:15:00,43.35,43.37,43.33,43.33,18000.0,43.35,43.37,43.33,43.33,18000.0
2021-11-15 15:20:00,43.34,43.35,43.33,43.33,10560.0,43.34,43.35,43.33,43.33,10560.0
2021-11-15 15:25:00,43.32,43.32,43.32,43.32,9000.0,43.32,43.32,43.32,43.32,9000.0
2021-11-15 15:30:00,43.34,43.39,43.33,43.36,22500.0,43.34,43.39,43.33,43.36,22500.0
2021-11-15 15:35:00,43.34,43.34,43.32,43.32,13500.0,43.34,43.34,43.32,43.32,13500.0
2021-11-15 15:40:00,43.26,43.29,43.26,43.29,9000.0,43.26,43.29,43.26,43.29,9000.0
2021-11-15 15:45:00,43.28,43.3,43.27,43.29,63000.0,43.28,43.3,43.27,43.29,63000.0
2021-11-15 15:50:00,43.29,43.35,43.28,43.28,301455.0,43.29,43.35,43.28,43.28,301455.0
2021-11-15 15:55:00,43.31,43.32,43.29,43.32,222570.0,43.31,43.32,43.29,43.32,222570.0
2021-11-16 09:30:00,43.31,43.32,43.04,43.2,67350.0,43.31,43.32,43.04,43.2,67350.0
2021-11-16 09:35:00,43.18,43.49,43.11,43.49,46500.0,43.18,43.49,43.11,43.49,46500.0
2021-11-16 09:40:00,43.59,43.59,43.57,43.57,6090.0,43.59,43.59,43.57,43.57,6090.0
2021-11-16 09:45:00,43.63,43.69,43.52,43.63,63345.0,43.63,43.69,43.52,43.63,63345.0
2021-11-16 09:50:00,43.65,43.68,43.58,43.58,49500.0,43.65,43.68,43.58,43.58,49500.0
2021-11-16 09:55:00,43.64,43.64,43.56,43.6,42705.0,43.64,43.64,43.56,43.6,42705.0
2021-11-16 10:00:00,43.61,43.61,43.53,43.54,70500.0,43.61,43.61,43.53,43.54,70500.0
2021-11-16 10:05:00,43.64,43.66,43.55,43.63,16905.0,43.64,43.66,43.55,43.63,16905.0
2021-11-16 10:10:00,43.61,43.61,43.57,43.6,21000.0,43.61,43.61,43.57,43.6,21000.0
2021-11-16 10:15:00,43.65,43.66,43.6,43.61,20895.0,43.65,43.66,43.6,43.61,20895.0
2021-11-16 10:20:00,43.57,43.6,43.54,43.54,95580.0,43.57,43.6,43.54,43.54,95580.0
2021-11-16 10:25:00,43.56,43.56,43.53,43.53,12705.0,43.56,43.56,43.53,43.53,12705.0
2021-11-16 10:30:00,43.53,43.58,43.53,43.54,21090.0,43.53,43.58,43.53,43.54,21090.0
2021-11-16 10:35:00,43.54,43.59,43.54,43.59,21000.0,43.54,43.59,43.54,43.59,21000.0
2021-11-16 10:40:00,43.58,43.65,43.58,43.64,16500.0,43.58,43.65,43.58,43.64,16500.0
2021-11-16 10:45:00,43.64,43.64,43.59,43.59,19500.0,43.64,43.64,43.59,43.59,19500.0
2021-11-16 10:50:00,43.62,43.66,43.61,43.64,15120.0,43.62,43.66,43.61,43.64,15120.0
2021-11-16 10:55:00,43.64,43.64,43.58,43.61,15000.0,43.64,43.64,43.58,43.61,15000.0
2021-11-16 11:00:00,43.65,43.67,43.63,43.65,15000.0,43.65,43.67,43.63,43.65,15000.0
2021-11-16 11:05:00,43.68,43.74,43.68,43.74,45615.0,43.68,43.74,43.68,43.74,45615.0
2021-11-16 11:10:00,43.75,43.75,43.7,43.7,45300.0,43.75,43.75,43.7,43.7,45300.0
2021-11-16 11:15:00,43.72,43.77,43.69,43.77,15495.0,43.72,43.77,43.69,43.77,15495.0
2021-11-16 11:20:00,43.79,43.79,43.74,43.75,30000.0,43.79,43.79,43.74,43.75,30000.0
2021-11-16 11:25:00,43.74,43.8,43.74,43.8,12000.0,43.74,43.8,43.74,43.8,12000.0
2021-11-16 11:30:00,43.81,43.9,43.81,43.84,24000.0,43.81,43.9,43.81,43.84,24000.0
2021-11-16 11:35:00,43.86,43.87,43.79,43.79,43845.0,43.86,43.87,43.79,43.79,43845.0
2021-11-16 11:40:00,43.79,43.79,43.7,43.7,13500.0,43.79,43.79,43.7,43.7,13500.0
2021-11-16 11:45:00,43.7,43.75,43.69,43.75,21735.0,43.7,43.75,43.69,43.75,21735.0
2021-11-16 11:50:00,43.73,43.74,43.72,43.74,10170.0,43.73,43.74,43.72,43.74,10170.0
2021-11-16 11:55:00,43.75,43.81,43.75,43.8,7530.0,43.75,43.81,43.75,43.8,7530.0
2021-11-16 12:00:00,43.79,43.79,43.78,43.78,10500.0,43.79,43.79,43.78,43.78,10500.0
2021-11-16 12:05:00,43.79,43.83,43.78,43.83,16980.0,43.79,43.83,43.78,43.83,16980.0
2021-11-16 12:10:00,43.84,43.9,43.84,43.9,9000.0,43.84,43.9,43.84,43.9,9000.0
2021-11-16 12:15:00,43.88,43.91,43.87,43.91,19545.0,43.88,43.91,43.87,43.91,19545.0
2021-11-16 12:20:00,43.91,43.91,43.9,43.91,22155.0,43.91,43.91,43.9,43.91,22155.0
2021-11-16 12:25:00,43.89,43.9,43.83,43.83,19500.0,43.89,43.9,43.83,43.83,19500.0
2021-11-16 12:30:00,43.78,43.84,43.78,43.83,16500.0,43.78,43.84,43.78,43.83,16500.0
2021-11-16 12:35:00,43.79,43.82,43.78,43.78,19560.0,43.79,43.82,43.78,43.78,19560.0
2021-11-16 12:40:00,43.81,43.85,43.8,43.85,9000.0,43.81,43.85,43.8,43.85,9000.0
2021-11-16 12:45:00,43.82,43.86,43.8,43.85,18165.0,43.82,43.86,43.8,43.85,18165.0
2021-11-16 12:50:00,43.88,43.97,43.86,43.97,49515.0,43.88,43.97,43.86,43.97,49515.0
2021-11-16 12:55:00,43.94,43.97,43.88,43.88,15000.0,43.94,43.97,43.88,43.88,15000.0
2021-11-16 13:00:00,43.88,43.9,43.88,43.9,7500.0,43.88,43.9,43.88,43.9,7500.0
2021-11-16 13:05:00,43.88,43.88,43.87,43.88,1500.0,43.88,43.88,43.87,43.88,1500.0
2021-11-16 13:10:00,43.89,43.89,43.84,43.84,6000.0,43.89,43.89,43.84,43.84,6000.0
2021-11-16 13:15:00,43.79,43.79,43.79,43.79,3000.0,43.79,43.79,43.79,43.79,3000.0
2021-11-16 13:20:00,43.8,43.85,43.8,43.85,10500.0,43.8,43.85,43.8,43.85,10500.0
2021-11-16 13:25:00,43.84,43.84,43.82,43.83,12000.0,43.84,43.84,43.82,43.83,12000.0
2021-11-16 13:30:00,43.83,43.83,43.83,43.83,1500.0,43.83,43.83,43.83,43.83,1500.0
2021-11-16 13:35:00,43.88,43.91,43.88,43.9,22605.0,43.88,43.91,43.88,43.9,22605.0
2021-11-16 13:40:00,43.9,43.9,43.88,43.9,13500.0,43.9,43.9,43.88,43.9,13500.0
2021-11-16 13:45:00,43.9,43.92,43.86,43.86,30330.0,43.9,43.92,43.86,43.86,30330.0
2021-11-16 13:50:00,43.86,43.86,43.86,43.86,0.0,43.86,43.86,43.86,43.86,0.0
2021-11-16 13:55:00,43.85,43.85,43.8,43.8,13695.0,43.85,43.85,43.8,43.8,13695.0
2021-11-16 14:00:00,43.79,43.79,43.75,43.75,6000.0,43.79,43.79,43.75,43.75,6000.0
2021-11-16 14:05:00,43.78,43.79,43.77,43.78,10500.0,43.78,43.79,43.77,43.78,10500.0
2021-11-16 14:10:00,43.76,43.77,43.75,43.75,19980.0,43.76,43.77,43.75,43.75,19980.0
2021-11-16 14:15:00,43.74,43.74,43.66,43.68,18000.0,43.74,43.74,43.66,43.68,18000.0
2021-11-16 14:20:00,43.73,43.74,43.69,43.69,43500.0,43.73,43.74,43.69,43.69,43500.0
2021-11-16 14:25:00,43.69,43.69,43.68,43.69,6000.0,43.69,43.69,43.68,43.69,6000.0
2021-11-16 14:30:00,43.66,43.67,43.65,43.66,13500.0,43.66,43.67,43.65,43.66,13500.0
2021-11-16 14:35:00,43.69,43.69,43.64,43.65,18870.0,43.69,43.69,43.64,43.65,18870.0
2021-11-16 14:40:00,43.65,43.65,43.63,43.63,25500.0,43.65,43.65,43.63,43.63,25500.0
2021-11-16 14:45:00,43.64,43.64,43.63,43.64,6000.0,43.64,43.64,43.63,43.64,6000.0
2021-11-16 14:50:00,43.61,43.64,43.61,43.64,7500.0,43.61,43.64,43.61,43.64,7500.0
2021-11-16 14:55:00,43.64,43.65,43.6,43.6,62430.0,43.64,43.65,43.6,43.6,62430.0
2021-11-16 15:00:00,43.57,43.6,43.56,43.59,36045.0,43.57,43.6,43.56,43.59,36045.0
2021-11-16 15:05:00,43.63,43.63,43.6,43.63,10500.0,43.63,43.63,43.6,43.63,10500.0
2021-11-16 15:10:00,43.63,43.64,43.59,43.6,16500.0,43.63,43.64,43.59,43.6,16500.0
2021-11-16 15:15:00,43.6,43.6,43.6,43.6,4500.0,43.6,43.6,43.6,43.6,4500.0
2021-11-16 15:20:00,43.61,43.65,43.6,43.62,29970.0,43.61,43.65,43.6,43.62,29970.0
2021-11-16 15:25:00,43.62,43.62,43.59,43.59,24000.0,43.62,43.62,43.59,43.59,24000.0
2021-11-16 15:30:00,43.6,43.63,43.6,43.62,51000.0,43.6,43.63,43.6,43.62,51000.0
2021-11-16 15:35:00,43.61,43.62,43.57,43.59,38475.0,43.61,43.62,43.57,43.59,38475.0
2021-11-16 15:40:00,43.59,43.59,43.56,43.56,39000.0,43.59,43.59,43.56,43.56,39000.0
2021-11-16 15:45:00,43.57,43.57,43.53,43.53,64980.0,43.57,43.57,43.53,43.53,64980.0
2021-11-16 15:50:00,43.51,43.52,43.44,43.5,81615.0,43.51,43.52,43.44,43.5,81615.0
2021-11-16 15:55:00,43.52,43.53,43.44,43.46,238620.0,43.52,43.53,43.44,43.46,238620.0
2021-11-17 09:30:00,43.59,43.85,43.34,43.54,146400.0,43.59,43.85,43.34,43.54,146400.0
2021-11-17 09:35:00,43.4,43.54,43.27,43.54,107565.0,43.4,43.54,43.27,43.54,107565.0
2021-11-17 09:40:00,43.52,43.59,43.39,43.42,44670.0,43.52,43.59,43.39,43.42,44670.0
2021-11-17 09:45:00,43.46,43.53,43.42,43.53,89595.0,43.46,43.53,43.42,43.53,89595.0
2021-11-17 09:50:00,43.5,43.5,43.44,43.47,22605.0,43.5,43.5,43.44,43.47,22605.0
2021-11-17 09:55:00,43.5,43.53,43.39,43.39,40530.0,43.5,43.53,43.39,43.39,40530.0
2021-11-17 10:00:00,43.35,43.48,43.34,43.45,21000.0,43.35,43.48,43.34,43.45,21000.0
2021-11-17 10:05:00,43.43,43.43,43.3,43.3,55500.0,43.43,43.43,43.3,43.3,55500.0
2021-11-17 10:10:00,43.31,43.36,43.28,43.36,31500.0,43.31,43.36,43.28,43.36,31500.0
2021-11-17 10:15:00,43.36,43.44,43.32,43.42,35940.0,43.36,43.44,43.32,43.42,35940.0
2021-11-17 10:20:00,43.44,43.44,43.36,43.36,30585.0,43.44,43.44,43.36,43.36,30585.0
2021-11-17 10:25:00,43.4,43.46,43.36,43.44,31500.0,43.4,43.46,43.36,43.44,31500.0
2021-11-17 10:30:00,43.49,43.49,43.43,43.46,15000.0,43.49,43.49,43.43,43.46,15000.0
2021-11-17 10:35:00,43.46,43.46,43.34,43.38,15720.0,43.46,43.46,43.34,43.38,15720.0
2021-11-17 10:40:00,43.39,43.4,43.39,43.4,3000.0,43.39,43.4,43.39,43.4,3000.0
2021-11-17 10:45:00,43.42,43.45,43.41,43.41,14940.0,43.42,43.45,43.41,43.41,14940.0
2021-11-17 10:50:00,43.38,43.38,43.33,43.33,10500.0,43.38,43.38,43.33,43.33,10500.0
2021-11-17 10:55:00,43.3,43.31,43.27,43.31,30300.0,43.3,43.31,43.27,43.31,30300.0
2021-11-17 11:00:00,43.31,43.31,43.25,43.25,10500.0,43.31,43.31,43.25,43.25,10500.0
2021-11-17 11:05:00,43.25,43.27,43.17,43.19,21165.0,43.25,43.27,43.17,43.19,21165.0
2021-11-17 11:10:00,43.19,43.19,43.17,43.17,5340.0,43.19,43.19,43.17,43.17,5340.0
2021-11-17 11:15:00,43.1,43.12,43.09,43.09,9000.0,43.1,43.12,43.09,43.09,9000.0
2021-11-17 11:20:00,43.12,43.22,43.12,43.13,29850.0,43.12,43.22,43.12,43.13,29850.0
2021-11-17 11:25:00,43.11,43.13,43.05,43.05,16500.0,43.11,43.13,43.05,43.05,16500.0
2021-11-17 11:30:00,43.06,43.09,43.05,43.08,16500.0,43.06,43.09,43.05,43.08,16500.0
2021-11-17 11:35:00,43.12,43.14,43.09,43.1,31005.0,43.12,43.14,43.09,43.1,31005.0
2021-11-17 11:40:00,43.1,43.13,43.09,43.1,10500.0,43.1,43.13,43.09,43.1,10500.0
2021-11-17 11:45:00,43.1,43.14,43.1,43.12,13500.0,43.1,43.14,43.1,43.12,13500.0
2021-11-17 11:50:00,43.16,43.17,43.12,43.12,28500.0,43.16,43.17,43.12,43.12,28500.0
2021-11-17 11:55:00,43.13,43.14,43.07,43.07,7500.0,43.13,43.14,43.07,43.07,7500.0
2021-11-17 12:00:00,43.08,43.08,43.07,43.07,6270.0,43.08,43.08,43.07,43.07,6270.0
2021-11-17 12:05:00,43.07,43.09,43.04,43.09,18000.0,43.07,43.09,43.04,43.09,18000.0
2021-11-17 12:10:00,43.11,43.11,43.03,43.03,25500.0,43.11,43.11,43.03,43.03,25500.0
2021-11-17 12:15:00,43.04,43.05,43.02,43.04,17370.0,43.04,43.05,43.02,43.04,17370.0
2021-11-17 12:20:00,43.04,43.04,43.01,43.03,12000.0,43.04,43.04,43.01,43.03,12000.0
2021-11-17 12:25:00,43.01,43.01,43.01,43.01,1500.0,43.01,43.01,43.01,43.01,1500.0
2021-11-17 12:30:00,43.08,43.08,43.08,43.08,3000.0,43.08,43.08,43.08,43.08,3000.0
2021-11-17 12:35:00,43.12,43.12,43.05,43.08,7500.0,43.12,43.12,43.05,43.08,7500.0
2021-11-17 12:40:00,43.06,43.09,43.03,43.03,18000.0,43.06,43.09,43.03,43.03,18000.0
2021-11-17 12:45:00,43.05,43.05,43.0,43.0,25590.0,43.05,43.05,43.0,43.0,25590.0
2021-11-17 12:50:00,43.01,43.06,43.0,43.06,12000.0,43.01,43.06,43.0,43.06,12000.0
2021-11-17 12:55:00,43.07,43.08,43.05,43.08,13500.0,43.07,43.08,43.05,43.08,13500.0
2021-11-17 13:00:00,43.11,43.11,43.07,43.07,9000.0,43.11,43.11,43.07,43.07,9000.0
2021-11-17 13:05:00,43.07,43.08,43.07,43.07,13500.0,43.07,43.08,43.07,43.07,13500.0
2021-11-17 13:10:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2021-11-17 13:15:00,43.07,43.09,43.04,43.06,31695.0,43.07,43.09,43.04,43.06,31695.0
2021-11-17 13:20:00,43.04,43.07,43.04,43.05,6165.0,43.04,43.07,43.04,43.05,6165.0
2021-11-17 13:25:00,43.05,43.06,43.03,43.06,4500.0,43.05,43.06,43.03,43.06,4500.0
2021-11-17 13:30:00,43.04,43.04,42.96,42.96,13500.0,43.04,43.04,42.96,42.96,13500.0
2021-11-17 13:35:00,42.97,42.97,42.93,42.95,44220.0,42.97,42.97,42.93,42.95,44220.0
2021-11-17 13:40:00,42.97,43.01,42.96,42.98,27330.0,42.97,43.01,42.96,42.98,27330.0
2021-11-17 13:45:00,42.96,43.01,42.96,43.01,9000.0,42.96,43.01,42.96,43.01,9000.0
2021-11-17 13:50:00,43.0,43.03,43.0,43.03,7500.0,43.0,43.03,43.0,43.03,7500.0
2021-11-17 13:55:00,43.03,43.05,43.03,43.05,12000.0,43.03,43.05,43.03,43.05,12000.0
2021-11-17 14:00:00,43.04,43.04,43.02,43.02,14175.0,43.04,43.04,43.02,43.02,14175.0
2021-11-17 14:05:00,43.03,43.03,43.0,43.0,13500.0,43.03,43.03,43.0,43.0,13500.0
2021-11-17 14:10:00,42.99,43.02,42.99,43.02,51000.0,42.99,43.02,42.99,43.02,51000.0
2021-11-17 14:15:00,43.04,43.04,42.95,42.95,10920.0,43.04,43.04,42.95,42.95,10920.0
2021-11-17 14:20:00,42.95,42.97,42.95,42.97,15000.0,42.95,42.97,42.95,42.97,15000.0
2021-11-17 14:25:00,42.96,42.96,42.89,42.89,12540.0,42.96,42.96,42.89,42.89,12540.0
2021-11-17 14:30:00,42.89,42.92,42.89,42.9,13500.0,42.89,42.92,42.89,42.9,13500.0
2021-11-17 14:35:00,42.91,42.92,42.87,42.87,22440.0,42.91,42.92,42.87,42.87,22440.0
2021-11-17 14:40:00,42.9,42.91,42.89,42.91,9000.0,42.9,42.91,42.89,42.91,9000.0
2021-11-17 14:45:00,42.93,42.94,42.93,42.94,28500.0,42.93,42.94,42.93,42.94,28500.0
2021-11-17 14:50:00,42.93,42.93,42.91,42.92,9000.0,42.93,42.93,42.91,42.92,9000.0
2021-11-17 14:55:00,42.94,42.97,42.94,42.95,16785.0,42.94,42.97,42.94,42.95,16785.0
2021-11-17 15:00:00,42.94,42.97,42.94,42.95,7875.0,42.94,42.97,42.94,42.95,7875.0
2021-11-17 15:05:00,42.98,43.0,42.93,42.93,34710.0,42.98,43.0,42.93,42.93,34710.0
2021-11-17 15:10:00,42.9,42.9,42.9,42.9,1500.0,42.9,42.9,42.9,42.9,1500.0
2021-11-17 15:15:00,42.92,42.92,42.8,42.8,37860.0,42.92,42.92,42.8,42.8,37860.0
2021-11-17 15:20:00,42.82,42.85,42.76,42.79,57000.0,42.82,42.85,42.76,42.79,57000.0
2021-11-17 15:25:00,42.77,42.81,42.77,42.79,22500.0,42.77,42.81,42.77,42.79,22500.0
2021-11-17 15:30:00,42.77,42.77,42.72,42.75,47070.0,42.77,42.77,42.72,42.75,47070.0
2021-11-17 15:35:00,42.74,42.75,42.71,42.72,87480.0,42.74,42.75,42.71,42.72,87480.0
2021-11-17 15:40:00,42.72,42.74,42.71,42.73,54150.0,42.72,42.74,42.71,42.73,54150.0
2021-11-17 15:45:00,42.73,42.74,42.68,42.69,78000.0,42.73,42.74,42.68,42.69,78000.0
2021-11-17 15:50:00,42.7,42.73,42.67,42.68,110580.0,42.7,42.73,42.67,42.68,110580.0
2021-11-17 15:55:00,42.7,42.73,42.64,42.72,225465.0,42.7,42.73,42.64,42.72,225465.0
2021-11-18 09:30:00,42.82,42.86,42.78,42.84,47550.0,42.82,42.86,42.78,42.84,47550.0
2021-11-18 09:35:00,42.63,42.63,42.63,42.63,3000.0,42.63,42.63,42.63,42.63,3000.0
2021-11-18 09:40:00,42.67,42.71,42.65,42.66,12900.0,42.67,42.71,42.65,42.66,12900.0
2021-11-18 09:45:00,42.69,42.79,42.69,42.79,9000.0,42.69,42.79,42.69,42.79,9000.0
2021-11-18 09:50:00,42.72,42.84,42.65,42.65,31500.0,42.72,42.84,42.65,42.65,31500.0
2021-11-18 09:55:00,42.65,42.67,42.65,42.67,3000.0,42.65,42.67,42.65,42.67,3000.0
2021-11-18 10:00:00,42.65,42.65,42.58,42.64,23535.0,42.65,42.65,42.58,42.64,23535.0
2021-11-18 10:05:00,42.6,42.74,42.58,42.71,13590.0,42.6,42.74,42.58,42.71,13590.0
2021-11-18 10:10:00,42.76,42.76,42.7,42.7,5025.0,42.76,42.76,42.7,42.7,5025.0
2021-11-18 10:15:00,42.69,42.69,42.67,42.67,12000.0,42.69,42.69,42.67,42.67,12000.0
2021-11-18 10:20:00,42.64,42.68,42.6,42.65,32460.0,42.64,42.68,42.6,42.65,32460.0
2021-11-18 10:25:00,42.61,42.61,42.57,42.57,11610.0,42.61,42.61,42.57,42.57,11610.0
2021-11-18 10:30:00,42.6,42.63,42.59,42.61,18000.0,42.6,42.63,42.59,42.61,18000.0
2021-11-18 10:35:00,42.61,42.68,42.61,42.68,3000.0,42.61,42.68,42.61,42.68,3000.0
2021-11-18 10:40:00,42.74,42.74,42.67,42.67,26910.0,42.74,42.74,42.67,42.67,26910.0
2021-11-18 10:45:00,42.67,42.67,42.61,42.61,18015.0,42.67,42.67,42.61,42.61,18015.0
2021-11-18 10:50:00,42.67,42.71,42.65,42.69,14115.0,42.67,42.71,42.65,42.69,14115.0
2021-11-18 10:55:00,42.74,42.75,42.72,42.75,12000.0,42.74,42.75,42.72,42.75,12000.0
2021-11-18 11:00:00,42.83,42.9,42.82,42.89,31500.0,42.83,42.9,42.82,42.89,31500.0
2021-11-18 11:05:00,42.91,42.93,42.86,42.87,40320.0,42.91,42.93,42.86,42.87,40320.0
2021-11-18 11:10:00,42.87,42.89,42.84,42.89,18000.0,42.87,42.89,42.84,42.89,18000.0
2021-11-18 11:15:00,42.98,43.0,42.92,42.92,21000.0,42.98,43.0,42.92,42.92,21000.0
2021-11-18 11:20:00,42.9,42.9,42.9,42.9,3000.0,42.9,42.9,42.9,42.9,3000.0
2021-11-18 11:25:00,42.88,42.88,42.88,42.88,12000.0,42.88,42.88,42.88,42.88,12000.0
2021-11-18 11:30:00,42.92,42.96,42.9,42.96,22785.0,42.92,42.96,42.9,42.96,22785.0
2021-11-18 11:35:00,42.99,43.02,42.99,43.02,4500.0,42.99,43.02,42.99,43.02,4500.0
2021-11-18 11:40:00,43.06,43.09,43.05,43.08,7500.0,43.06,43.09,43.05,43.08,7500.0
2021-11-18 11:45:00,43.1,43.15,43.05,43.05,36165.0,43.1,43.15,43.05,43.05,36165.0
2021-11-18 11:50:00,43.06,43.06,43.06,43.06,1500.0,43.06,43.06,43.06,43.06,1500.0
2021-11-18 11:55:00,43.07,43.09,43.07,43.09,6000.0,43.07,43.09,43.07,43.09,6000.0
2021-11-18 12:00:00,43.08,43.16,43.08,43.16,10500.0,43.08,43.16,43.08,43.16,10500.0
2021-11-18 12:05:00,43.16,43.19,43.13,43.16,16500.0,43.16,43.19,43.13,43.16,16500.0
2021-11-18 12:10:00,43.14,43.14,43.1,43.1,9000.0,43.14,43.14,43.1,43.1,9000.0
2021-11-18 12:15:00,43.14,43.17,43.1,43.13,13500.0,43.14,43.17,43.1,43.13,13500.0
2021-11-18 12:20:00,43.13,43.29,43.13,43.24,52575.0,43.13,43.29,43.13,43.24,52575.0
2021-11-18 12:25:00,43.24,43.24,43.12,43.17,23115.0,43.24,43.24,43.12,43.17,23115.0
2021-11-18 12:30:00,43.18,43.18,43.09,43.09,20085.0,43.18,43.18,43.09,43.09,20085.0
2021-11-18 12:35:00,43.07,43.07,43.02,43.02,12000.0,43.07,43.07,43.02,43.02,12000.0
2021-11-18 12:40:00,43.03,43.03,43.03,43.03,7395.0,43.03,43.03,43.03,43.03,7395.0
2021-11-18 12:45:00,43.02,43.02,43.02,43.02,5250.0,43.02,43.02,43.02,43.02,5250.0
2021-11-18 12:50:00,43.01,43.07,42.99,43.04,27825.0,43.01,43.07,42.99,43.04,27825.0
2021-11-18 12:55:00,43.02,43.09,43.0,43.09,21000.0,43.02,43.09,43.0,43.09,21000.0
2021-11-18 13:00:00,43.08,43.08,43.06,43.06,13665.0,43.08,43.08,43.06,43.06,13665.0
2021-11-18 13:05:00,43.06,43.06,43.06,43.06,0.0,43.06,43.06,43.06,43.06,0.0
2021-11-18 13:10:00,43.03,43.03,42.98,43.0,38700.0,43.03,43.03,42.98,43.0,38700.0
2021-11-18 13:15:00,43.0,43.01,42.98,42.99,15750.0,43.0,43.01,42.98,42.99,15750.0
2021-11-18 13:20:00,43.02,43.02,42.97,42.99,20145.0,43.02,43.02,42.97,42.99,20145.0
2021-11-18 13:25:00,42.96,42.96,42.96,42.96,1500.0,42.96,42.96,42.96,42.96,1500.0
2021-11-18 13:30:00,42.97,42.97,42.9,42.9,17310.0,42.97,42.97,42.9,42.9,17310.0
2021-11-18 13:35:00,42.93,42.94,42.88,42.93,82035.0,42.93,42.94,42.88,42.93,82035.0
2021-11-18 13:40:00,42.93,43.03,42.93,42.95,93990.0,42.93,43.03,42.93,42.95,93990.0
2021-11-18 13:45:00,42.97,42.98,42.97,42.98,3000.0,42.97,42.98,42.97,42.98,3000.0
2021-11-18 13:50:00,42.97,42.98,42.97,42.98,3000.0,42.97,42.98,42.97,42.98,3000.0
2021-11-18 13:55:00,42.97,42.97,42.95,42.95,14655.0,42.97,42.97,42.95,42.95,14655.0
2021-11-18 14:00:00,42.95,42.97,42.95,42.97,6000.0,42.95,42.97,42.95,42.97,6000.0
2021-11-18 14:05:00,42.97,42.98,42.97,42.97,9000.0,42.97,42.98,42.97,42.97,9000.0
2021-11-18 14:10:00,42.97,42.97,42.97,42.97,0.0,42.97,42.97,42.97,42.97,0.0
2021-11-18 14:15:00,43.0,43.05,43.0,43.05,15000.0,43.0,43.05,43.0,43.05,15000.0
2021-11-18 14:20:00,43.09,43.09,43.09,43.09,1635.0,43.09,43.09,43.09,43.09,1635.0
2021-11-18 14:25:00,43.07,43.07,43.06,43.07,18045.0,43.07,43.07,43.06,43.07,18045.0
2021-11-18 14:30:00,43.08,43.08,43.06,43.06,4500.0,43.08,43.08,43.06,43.06,4500.0
2021-11-18 14:35:00,43.08,43.08,43.05,43.07,12030.0,43.08,43.08,43.05,43.07,12030.0
2021-11-18 14:40:00,43.07,43.07,43.07,43.07,0.0,43.07,43.07,43.07,43.07,0.0
2021-11-18 14:45:00,43.1,43.13,43.1,43.13,22500.0,43.1,43.13,43.1,43.13,22500.0
2021-11-18 14:50:00,43.16,43.16,43.16,43.16,6450.0,43.16,43.16,43.16,43.16,6450.0
2021-11-18 14:55:00,43.15,43.19,43.15,43.16,7500.0,43.15,43.19,43.15,43.16,7500.0
2021-11-18 15:00:00,43.17,43.18,43.17,43.18,8385.0,43.17,43.18,43.17,43.18,8385.0
2021-11-18 15:05:00,43.18,43.18,43.16,43.16,12045.0,43.18,43.18,43.16,43.16,12045.0
2021-11-18 15:10:00,43.18,43.19,43.18,43.19,3000.0,43.18,43.19,43.18,43.19,3000.0
2021-11-18 15:15:00,43.17,43.17,43.14,43.14,19500.0,43.17,43.17,43.14,43.14,19500.0
2021-11-18 15:20:00,43.17,43.17,43.15,43.16,15000.0,43.17,43.17,43.15,43.16,15000.0
2021-11-18 15:25:00,43.16,43.17,43.15,43.17,4500.0,43.16,43.17,43.15,43.17,4500.0
2021-11-18 15:30:00,43.16,43.19,43.14,43.19,15000.0,43.16,43.19,43.14,43.19,15000.0
2021-11-18 15:35:00,43.19,43.19,43.16,43.17,18000.0,43.19,43.19,43.16,43.17,18000.0
2021-11-18 15:40:00,43.17,43.19,43.1,43.1,36015.0,43.17,43.19,43.1,43.1,36015.0
2021-11-18 15:45:00,43.07,43.1,43.04,43.04,25500.0,43.07,43.1,43.04,43.04,25500.0
2021-11-18 15:50:00,43.05,43.08,43.03,43.03,51030.0,43.05,43.08,43.03,43.03,51030.0
2021-11-18 15:55:00,43.06,43.1,43.05,43.09,135690.0,43.06,43.1,43.05,43.09,135690.0
2021-11-19 09:30:00,43.19,43.26,42.9,42.9,287325.0,43.19,43.26,42.9,42.9,287325.0
2021-11-19 09:35:00,42.84,42.89,42.72,42.8,15000.0,42.84,42.89,42.72,42.8,15000.0
2021-11-19 09:40:00,42.77,42.8,42.77,42.79,7500.0,42.77,42.8,42.77,42.79,7500.0
2021-11-19 09:45:00,42.79,42.79,42.68,42.72,18075.0,42.79,42.79,42.68,42.72,18075.0
2021-11-19 09:50:00,42.69,42.74,42.6,42.68,21000.0,42.69,42.74,42.6,42.68,21000.0
2021-11-19 09:55:00,42.71,42.74,42.65,42.65,24270.0,42.71,42.74,42.65,42.65,24270.0
2021-11-19 10:00:00,42.61,42.61,42.5,42.55,12090.0,42.61,42.61,42.5,42.55,12090.0
2021-11-19 10:05:00,42.52,42.6,42.51,42.53,41505.0,42.52,42.6,42.51,42.53,41505.0
2021-11-19 10:10:00,42.57,42.57,42.54,42.54,9000.0,42.57,42.57,42.54,42.54,9000.0
2021-11-19 10:15:00,42.55,42.58,42.53,42.54,9000.0,42.55,42.58,42.53,42.54,9000.0
2021-11-19 10:20:00,42.53,42.57,42.53,42.56,8760.0,42.53,42.57,42.53,42.56,8760.0
2021-11-19 10:25:00,42.56,42.57,42.51,42.51,30000.0,42.56,42.57,42.51,42.51,30000.0
2021-11-19 10:30:00,42.52,42.53,42.41,42.41,28770.0,42.52,42.53,42.41,42.41,28770.0
2021-11-19 10:35:00,42.43,42.54,42.43,42.53,15000.0,42.43,42.54,42.43,42.53,15000.0
2021-11-19 10:40:00,42.56,42.67,42.55,42.62,29505.0,42.56,42.67,42.55,42.62,29505.0
2021-11-19 10:45:00,42.63,42.67,42.63,42.65,10500.0,42.63,42.67,42.63,42.65,10500.0
2021-11-19 10:50:00,42.66,42.66,42.59,42.59,18000.0,42.66,42.66,42.59,42.59,18000.0
2021-11-19 10:55:00,42.63,42.64,42.6,42.64,13815.0,42.63,42.64,42.6,42.64,13815.0
2021-11-19 11:00:00,42.64,42.64,42.57,42.57,19500.0,42.64,42.64,42.57,42.57,19500.0
2021-11-19 11:05:00,42.6,42.64,42.59,42.59,19500.0,42.6,42.64,42.59,42.59,19500.0
2021-11-19 11:10:00,42.6,42.67,42.6,42.67,12165.0,42.6,42.67,42.6,42.67,12165.0
2021-11-19 11:15:00,42.68,42.7,42.65,42.66,34620.0,42.68,42.7,42.65,42.66,34620.0
2021-11-19 11:20:00,42.66,42.7,42.66,42.67,7500.0,42.66,42.7,42.66,42.67,7500.0
2021-11-19 11:25:00,42.66,42.66,42.62,42.62,23520.0,42.66,42.66,42.62,42.62,23520.0
2021-11-19 11:30:00,42.62,42.63,42.6,42.61,13500.0,42.62,42.63,42.6,42.61,13500.0
2021-11-19 11:35:00,42.57,42.72,42.57,42.72,4500.0,42.57,42.72,42.57,42.72,4500.0
2021-11-19 11:40:00,42.7,42.74,42.7,42.73,7515.0,42.7,42.74,42.7,42.73,7515.0
2021-11-19 11:45:00,42.72,42.72,42.7,42.7,27000.0,42.72,42.72,42.7,42.7,27000.0
2021-11-19 11:50:00,42.69,42.74,42.66,42.74,18075.0,42.69,42.74,42.66,42.74,18075.0
2021-11-19 11:55:00,42.71,42.77,42.71,42.77,7500.0,42.71,42.77,42.71,42.77,7500.0
2021-11-19 12:00:00,42.69,42.69,42.65,42.65,11160.0,42.69,42.69,42.65,42.65,11160.0
2021-11-19 12:05:00,42.63,42.63,42.63,42.63,7500.0,42.63,42.63,42.63,42.63,7500.0
2021-11-19 12:10:00,42.63,42.72,42.63,42.72,17820.0,42.63,42.72,42.63,42.72,17820.0
2021-11-19 12:15:00,42.71,42.71,42.69,42.69,9000.0,42.71,42.71,42.69,42.69,9000.0
2021-11-19 12:20:00,42.71,42.75,42.71,42.75,6000.0,42.71,42.75,42.71,42.75,6000.0
2021-11-19 12:25:00,42.74,42.76,42.74,42.76,15000.0,42.74,42.76,42.74,42.76,15000.0
2021-11-19 12:30:00,42.8,42.85,42.8,42.8,13965.0,42.8,42.85,42.8,42.8,13965.0
2021-11-19 12:35:00,42.84,42.85,42.8,42.85,21225.0,42.84,42.85,42.8,42.85,21225.0
2021-11-19 12:40:00,42.81,42.81,42.79,42.79,16560.0,42.81,42.81,42.79,42.79,16560.0
2021-11-19 12:45:00,42.83,42.83,42.83,42.83,6000.0,42.83,42.83,42.83,42.83,6000.0
2021-11-19 12:50:00,42.84,42.84,42.79,42.79,25635.0,42.84,42.84,42.79,42.79,25635.0
2021-11-19 12:55:00,42.79,42.79,42.73,42.73,33000.0,42.79,42.79,42.73,42.73,33000.0
2021-11-19 13:00:00,42.71,42.74,42.71,42.72,7500.0,42.71,42.74,42.71,42.72,7500.0
2021-11-19 13:05:00,42.71,42.73,42.71,42.73,4500.0,42.71,42.73,42.71,42.73,4500.0
2021-11-19 13:10:00,42.73,42.73,42.68,42.69,31500.0,42.73,42.73,42.68,42.69,31500.0
2021-11-19 13:15:00,42.68,42.73,42.68,42.73,46635.0,42.68,42.73,42.68,42.73,46635.0
2021-11-19 13:20:00,42.75,42.75,42.63,42.63,19500.0,42.75,42.75,42.63,42.63,19500.0
2021-11-19 13:25:00,42.65,42.65,42.62,42.65,12000.0,42.65,42.65,42.62,42.65,12000.0
2021-11-19 13:30:00,42.66,42.67,42.62,42.63,18900.0,42.66,42.67,42.62,42.63,18900.0
2021-11-19 13:35:00,42.61,42.63,42.61,42.63,4500.0,42.61,42.63,42.61,42.63,4500.0
2021-11-19 13:40:00,42.61,42.68,42.61,42.68,19515.0,42.61,42.68,42.61,42.68,19515.0
2021-11-19 13:45:00,42.68,42.68,42.67,42.67,4500.0,42.68,42.68,42.67,42.67,4500.0
2021-11-19 13:50:00,42.7,42.73,42.7,42.73,7500.0,42.7,42.73,42.7,42.73,7500.0
2021-11-19 13:55:00,42.74,42.75,42.7,42.75,7500.0,42.74,42.75,42.7,42.75,7500.0
2021-11-19 14:00:00,42.75,42.75,42.74,42.75,9000.0,42.75,42.75,42.74,42.75,9000.0
2021-11-19 14:05:00,42.76,42.77,42.76,42.77,3000.0,42.76,42.77,42.76,42.77,3000.0
2021-11-19 14:10:00,42.76,42.78,42.74,42.76,20805.0,42.76,42.78,42.74,42.76,20805.0
2021-11-19 14:15:00,42.75,42.75,42.73,42.73,4500.0,42.75,42.75,42.73,42.73,4500.0
2021-11-19 14:20:00,42.73,42.73,42.72,42.72,15000.0,42.73,42.73,42.72,42.72,15000.0
2021-11-19 14:25:00,42.71,42.73,42.71,42.71,31500.0,42.71,42.73,42.71,42.71,31500.0
2021-11-19 14:30:00,42.72,42.72,42.69,42.69,12375.0,42.72,42.72,42.69,42.69,12375.0
2021-11-19 14:35:00,42.68,42.68,42.67,42.67,9000.0,42.68,42.68,42.67,42.67,9000.0
2021-11-19 14:40:00,42.66,42.7,42.66,42.69,15000.0,42.66,42.7,42.66,42.69,15000.0
2021-11-19 14:45:00,42.72,42.72,42.68,42.69,23805.0,42.72,42.72,42.68,42.69,23805.0
2021-11-19 14:50:00,42.68,42.68,42.67,42.67,24465.0,42.68,42.68,42.67,42.67,24465.0
2021-11-19 14:55:00,42.66,42.66,42.64,42.64,9000.0,42.66,42.66,42.64,42.64,9000.0
2021-11-19 15:00:00,42.6,42.61,42.57,42.59,36135.0,42.6,42.61,42.57,42.59,36135.0
2021-11-19 15:05:00,42.6,42.64,42.6,42.63,13500.0,42.6,42.64,42.6,42.63,13500.0
2021-11-19 15:10:00,42.62,42.62,42.57,42.57,42000.0,42.62,42.62,42.57,42.57,42000.0
2021-11-19 15:15:00,42.54,42.54,42.49,42.49,18000.0,42.54,42.54,42.49,42.49,18000.0
2021-11-19 15:20:00,42.5,42.55,42.5,42.55,18000.0,42.5,42.55,42.5,42.55,18000.0
2021-11-19 15:25:00,42.53,42.55,42.53,42.55,26190.0,42.53,42.55,42.53,42.55,26190.0
2021-11-19 15:30:00,42.56,42.6,42.56,42.6,33000.0,42.56,42.6,42.56,42.6,33000.0
2021-11-19 15:35:00,42.6,42.6,42.52,42.55,18000.0,42.6,42.6,42.52,42.55,18000.0
2021-11-19 15:40:00,42.54,42.54,42.53,42.53,6000.0,42.54,42.54,42.53,42.53,6000.0
2021-11-19 15:45:00,42.53,42.53,42.44,42.44,46500.0,42.53,42.53,42.44,42.44,46500.0
2021-11-19 15:50:00,42.47,42.47,42.33,42.41,138375.0,42.47,42.47,42.33,42.41,138375.0
2021-11-19 15:55:00,42.38,42.42,42.33,42.41,214545.0,42.38,42.42,42.33,42.41,214545.0
2021-11-22 09:30:00,42.53,42.56,42.48,42.48,65250.0,42.53,42.56,42.48,42.48,65250.0
2021-11-22 09:35:00,42.54,42.58,42.53,42.53,12000.0,42.54,42.58,42.53,42.53,12000.0
2021-11-22 09:40:00,42.56,42.59,42.46,42.54,39000.0,42.56,42.59,42.46,42.54,39000.0
2021-11-22 09:45:00,42.56,42.74,42.56,42.68,23220.0,42.56,42.74,42.56,42.68,23220.0
2021-11-22 09:50:00,42.7,42.74,42.7,42.73,10500.0,42.7,42.74,42.7,42.73,10500.0
2021-11-22 09:55:00,42.71,42.71,42.62,42.62,7500.0,42.71,42.71,42.62,42.62,7500.0
2021-11-22 10:00:00,42.61,42.62,42.57,42.57,16800.0,42.61,42.62,42.57,42.57,16800.0
2021-11-22 10:05:00,42.5,42.61,42.5,42.61,5655.0,42.5,42.61,42.5,42.61,5655.0
2021-11-22 10:10:00,42.6,42.61,42.6,42.6,9000.0,42.6,42.61,42.6,42.6,9000.0
2021-11-22 10:15:00,42.59,42.59,42.55,42.57,16335.0,42.59,42.59,42.55,42.57,16335.0
2021-11-22 10:20:00,42.56,42.56,42.53,42.55,10500.0,42.56,42.56,42.53,42.55,10500.0
2021-11-22 10:25:00,42.54,42.55,42.5,42.53,11685.0,42.54,42.55,42.5,42.53,11685.0
2021-11-22 10:30:00,42.54,42.58,42.54,42.58,18000.0,42.54,42.58,42.54,42.58,18000.0
2021-11-22 10:35:00,42.57,42.62,42.55,42.62,9840.0,42.57,42.62,42.55,42.62,9840.0
2021-11-22 10:40:00,42.61,42.64,42.58,42.63,16500.0,42.61,42.64,42.58,42.63,16500.0
2021-11-22 10:45:00,42.64,42.64,42.6,42.64,15000.0,42.64,42.64,42.6,42.64,15000.0
2021-11-22 10:50:00,42.63,42.63,42.61,42.61,15000.0,42.63,42.63,42.61,42.61,15000.0
2021-11-22 10:55:00,42.62,42.62,42.62,42.62,1500.0,42.62,42.62,42.62,42.62,1500.0
2021-11-22 11:00:00,42.61,42.66,42.61,42.66,33060.0,42.61,42.66,42.61,42.66,33060.0
2021-11-22 11:05:00,42.66,42.68,42.65,42.67,23955.0,42.66,42.68,42.65,42.67,23955.0
2021-11-22 11:10:00,42.67,42.71,42.65,42.71,34500.0,42.67,42.71,42.65,42.71,34500.0
2021-11-22 11:15:00,42.68,42.71,42.68,42.71,22500.0,42.68,42.71,42.68,42.71,22500.0
2021-11-22 11:20:00,42.7,42.78,42.7,42.78,13500.0,42.7,42.78,42.7,42.78,13500.0
2021-11-22 11:25:00,42.79,42.91,42.79,42.91,22920.0,42.79,42.91,42.79,42.91,22920.0
2021-11-22 11:30:00,42.92,42.98,42.92,42.92,28500.0,42.92,42.98,42.92,42.92,28500.0
2021-11-22 11:35:00,42.94,42.95,42.9,42.91,16500.0,42.94,42.95,42.9,42.91,16500.0
2021-11-22 11:40:00,42.98,43.03,42.98,43.03,7500.0,42.98,43.03,42.98,43.03,7500.0
2021-11-22 11:45:00,43.04,43.1,43.02,43.05,15225.0,43.04,43.1,43.02,43.05,15225.0
2021-11-22 11:50:00,43.02,43.07,43.02,43.03,36000.0,43.02,43.07,43.02,43.03,36000.0
2021-11-22 11:55:00,43.02,43.03,42.86,42.86,24000.0,43.02,43.03,42.86,42.86,24000.0
2021-11-22 12:00:00,42.94,42.98,42.88,42.97,33000.0,42.94,42.98,42.88,42.97,33000.0
2021-11-22 12:05:00,42.92,43.0,42.92,43.0,9000.0,42.92,43.0,42.92,43.0,9000.0
2021-11-22 12:10:00,43.03,43.06,43.02,43.02,27150.0,43.03,43.06,43.02,43.02,27150.0
2021-11-22 12:15:00,43.06,43.06,42.98,42.98,34500.0,43.06,43.06,42.98,42.98,34500.0
2021-11-22 12:20:00,42.98,42.98,42.95,42.95,7500.0,42.98,42.98,42.95,42.95,7500.0
2021-11-22 12:25:00,42.94,42.97,42.94,42.97,15000.0,42.94,42.97,42.94,42.97,15000.0
2021-11-22 12:30:00,42.94,42.94,42.82,42.84,28500.0,42.94,42.94,42.82,42.84,28500.0
2021-11-22 12:35:00,42.79,42.93,42.79,42.91,36195.0,42.79,42.93,42.79,42.91,36195.0
2021-11-22 12:40:00,42.9,42.94,42.85,42.88,24000.0,42.9,42.94,42.85,42.88,24000.0
2021-11-22 12:45:00,42.85,42.89,42.8,42.84,34500.0,42.85,42.89,42.8,42.84,34500.0
2021-11-22 12:50:00,42.82,42.87,42.76,42.86,16500.0,42.82,42.87,42.76,42.86,16500.0
2021-11-22 12:55:00,42.89,42.92,42.82,42.82,15330.0,42.89,42.92,42.82,42.82,15330.0
2021-11-22 13:00:00,42.81,42.87,42.77,42.84,27990.0,42.81,42.87,42.77,42.84,27990.0
2021-11-22 13:05:00,42.85,42.9,42.84,42.9,7500.0,42.85,42.9,42.84,42.9,7500.0
2021-11-22 13:10:00,42.9,42.9,42.87,42.87,6000.0,42.9,42.9,42.87,42.87,6000.0
2021-11-22 13:15:00,42.91,42.92,42.87,42.89,12000.0,42.91,42.92,42.87,42.89,12000.0
2021-11-22 13:20:00,42.89,42.93,42.88,42.91,25500.0,42.89,42.93,42.88,42.91,25500.0
2021-11-22 13:25:00,42.91,42.91,42.89,42.9,9000.0,42.91,42.91,42.89,42.9,9000.0
2021-11-22 13:30:00,42.9,42.9,42.83,42.83,22500.0,42.9,42.9,42.83,42.83,22500.0
2021-11-22 13:35:00,42.82,42.88,42.82,42.88,6000.0,42.82,42.88,42.82,42.88,6000.0
2021-11-22 13:40:00,42.88,42.88,42.88,42.88,0.0,42.88,42.88,42.88,42.88,0.0
2021-11-22 13:45:00,42.92,42.96,42.92,42.96,11310.0,42.92,42.96,42.92,42.96,11310.0
2021-11-22 13:50:00,42.96,42.98,42.95,42.98,11130.0,42.96,42.98,42.95,42.98,11130.0
2021-11-22 13:55:00,42.95,42.95,42.94,42.94,4500.0,42.95,42.95,42.94,42.94,4500.0
2021-11-22 14:00:00,42.93,42.96,42.86,42.92,16605.0,42.93,42.96,42.86,42.92,16605.0
2021-11-22 14:05:00,42.95,42.96,42.95,42.96,4500.0,42.95,42.96,42.95,42.96,4500.0
2021-11-22 14:10:00,42.94,42.94,42.89,42.89,10500.0,42.94,42.94,42.89,42.89,10500.0
2021-11-22 14:15:00,42.91,42.93,42.89,42.89,14070.0,42.91,42.93,42.89,42.89,14070.0
2021-11-22 14:20:00,42.92,42.92,42.92,42.92,3000.0,42.92,42.92,42.92,42.92,3000.0
2021-11-22 14:25:00,42.9,42.9,42.84,42.84,28125.0,42.9,42.9,42.84,42.84,28125.0
2021-11-22 14:30:00,42.87,42.87,42.85,42.85,3000.0,42.87,42.87,42.85,42.85,3000.0
2021-11-22 14:35:00,42.84,42.88,42.84,42.88,15000.0,42.84,42.88,42.84,42.88,15000.0
2021-11-22 14:40:00,42.92,42.92,42.86,42.86,28785.0,42.92,42.92,42.86,42.86,28785.0
2021-11-22 14:45:00,42.85,42.85,42.8,42.8,12000.0,42.85,42.85,42.8,42.8,12000.0
2021-11-22 14:50:00,42.83,42.85,42.82,42.84,13050.0,42.83,42.85,42.82,42.84,13050.0
2021-11-22 14:55:00,42.89,42.91,42.89,42.91,4500.0,42.89,42.91,42.89,42.91,4500.0
2021-11-22 15:00:00,42.92,42.92,42.87,42.88,23955.0,42.92,42.92,42.87,42.88,23955.0
2021-11-22 15:05:00,42.88,42.88,42.85,42.86,16785.0,42.88,42.88,42.85,42.86,16785.0
2021-11-22 15:10:00,42.86,42.86,42.83,42.84,21495.0,42.86,42.86,42.83,42.84,21495.0
2021-11-22 15:15:00,42.84,42.84,42.84,42.84,0.0,42.84,42.84,42.84,42.84,0.0
2021-11-22 15:20:00,42.85,42.85,42.85,42.85,1545.0,42.85,42.85,42.85,42.85,1545.0
2021-11-22 15:25:00,42.84,42.86,42.83,42.83,13500.0,42.84,42.86,42.83,42.83,13500.0
2021-11-22 15:30:00,42.84,42.84,42.79,42.79,28095.0,42.84,42.84,42.79,42.79,28095.0
2021-11-22 15:35:00,42.81,42.86,42.81,42.85,25545.0,42.81,42.86,42.81,42.85,25545.0
2021-11-22 15:40:00,42.84,42.85,42.77,42.77,24000.0,42.84,42.85,42.77,42.77,24000.0
2021-11-22 15:45:00,42.77,42.79,42.68,42.68,45300.0,42.77,42.79,42.68,42.68,45300.0
2021-11-22 15:50:00,42.74,42.92,42.71,42.87,234660.0,42.74,42.92,42.71,42.87,234660.0
2021-11-22 15:55:00,42.83,42.83,42.67,42.71,315945.0,42.83,42.83,42.67,42.71,315945.0
2021-11-23 09:30:00,42.61,42.63,42.44,42.57,49695.0,42.61,42.63,42.44,42.57,49695.0
2021-11-23 09:35:00,42.53,42.63,42.53,42.63,7500.0,42.53,42.63,42.53,42.63,7500.0
2021-11-23 09:40:00,42.48,42.57,42.48,42.57,12015.0,42.48,42.57,42.48,42.57,12015.0
2021-11-23 09:45:00,42.52,42.64,42.49,42.64,9000.0,42.52,42.64,42.49,42.64,9000.0
2021-11-23 09:50:00,42.7,42.72,42.65,42.72,13500.0,42.7,42.72,42.65,42.72,13500.0
2021-11-23 09:55:00,42.75,42.83,42.75,42.81,8955.0,42.75,42.83,42.75,42.81,8955.0
2021-11-23 10:00:00,42.82,42.83,42.77,42.83,6000.0,42.82,42.83,42.77,42.83,6000.0
2021-11-23 10:05:00,42.84,42.92,42.72,42.72,15900.0,42.84,42.92,42.72,42.72,15900.0
2021-11-23 10:10:00,42.75,42.8,42.73,42.75,9000.0,42.75,42.8,42.73,42.75,9000.0
2021-11-23 10:15:00,42.85,43.02,42.85,43.01,61620.0,42.85,43.02,42.85,43.01,61620.0
2021-11-23 10:20:00,42.95,42.98,42.95,42.98,3000.0,42.95,42.98,42.95,42.98,3000.0
2021-11-23 10:25:00,42.99,42.99,42.85,42.85,12585.0,42.99,42.99,42.85,42.85,12585.0
2021-11-23 10:30:00,42.91,42.98,42.9,42.98,6000.0,42.91,42.98,42.9,42.98,6000.0
2021-11-23 10:35:00,42.93,42.93,42.88,42.88,9000.0,42.93,42.93,42.88,42.88,9000.0
2021-11-23 10:40:00,42.91,43.08,42.91,43.08,6000.0,42.91,43.08,42.91,43.08,6000.0
2021-11-23 10:45:00,43.04,43.04,43.02,43.02,3000.0,43.04,43.04,43.02,43.02,3000.0
2021-11-23 10:50:00,43.03,43.05,43.01,43.03,13020.0,43.03,43.05,43.01,43.03,13020.0
2021-11-23 10:55:00,43.03,43.03,42.95,42.95,10500.0,43.03,43.03,42.95,42.95,10500.0
2021-11-23 11:00:00,42.86,42.88,42.77,42.86,12000.0,42.86,42.88,42.77,42.86,12000.0
2021-11-23 11:05:00,42.88,42.88,42.88,42.88,1500.0,42.88,42.88,42.88,42.88,1500.0
2021-11-23 11:10:00,42.94,43.0,42.94,43.0,19515.0,42.94,43.0,42.94,43.0,19515.0
2021-11-23 11:15:00,42.99,43.0,42.99,42.99,4500.0,42.99,43.0,42.99,42.99,4500.0
2021-11-23 11:20:00,43.04,43.04,42.97,42.97,18750.0,43.04,43.04,42.97,42.97,18750.0
2021-11-23 11:25:00,42.95,42.95,42.95,42.95,1500.0,42.95,42.95,42.95,42.95,1500.0
2021-11-23 11:30:00,42.9,42.9,42.85,42.85,4500.0,42.9,42.9,42.85,42.85,4500.0
2021-11-23 11:35:00,42.88,42.89,42.84,42.87,17175.0,42.88,42.89,42.84,42.87,17175.0
2021-11-23 11:40:00,42.88,42.9,42.87,42.9,9000.0,42.88,42.9,42.87,42.9,9000.0
2021-11-23 11:45:00,42.84,42.86,42.82,42.86,5820.0,42.84,42.86,42.82,42.86,5820.0
2021-11-23 11:50:00,42.86,42.88,42.85,42.85,6000.0,42.86,42.88,42.85,42.85,6000.0
2021-11-23 11:55:00,42.85,42.85,42.85,42.85,0.0,42.85,42.85,42.85,42.85,0.0
2021-11-23 12:00:00,42.8,42.83,42.77,42.77,12240.0,42.8,42.83,42.77,42.77,12240.0
2021-11-23 12:05:00,42.78,42.79,42.77,42.78,8895.0,42.78,42.79,42.77,42.78,8895.0
2021-11-23 12:10:00,42.8,42.82,42.74,42.74,21000.0,42.8,42.82,42.74,42.74,21000.0
2021-11-23 12:15:00,42.74,42.74,42.74,42.74,3000.0,42.74,42.74,42.74,42.74,3000.0
2021-11-23 12:20:00,42.74,42.76,42.74,42.75,7425.0,42.74,42.76,42.74,42.75,7425.0
2021-11-23 12:25:00,42.77,42.81,42.77,42.81,6000.0,42.77,42.81,42.77,42.81,6000.0
2021-11-23 12:30:00,42.84,42.91,42.84,42.88,13695.0,42.84,42.91,42.84,42.88,13695.0
2021-11-23 12:35:00,42.93,42.93,42.93,42.93,1500.0,42.93,42.93,42.93,42.93,1500.0
2021-11-23 12:40:00,42.94,43.0,42.94,42.99,7500.0,42.94,43.0,42.94,42.99,7500.0
2021-11-23 12:45:00,42.98,43.02,42.98,43.0,12000.0,42.98,43.02,42.98,43.0,12000.0
2021-11-23 12:50:00,43.01,43.01,42.99,42.99,6000.0,43.01,43.01,42.99,42.99,6000.0
2021-11-23 12:55:00,42.98,42.99,42.98,42.99,3000.0,42.98,42.99,42.98,42.99,3000.0
2021-11-23 13:00:00,43.05,43.05,43.05,43.05,3000.0,43.05,43.05,43.05,43.05,3000.0
2021-11-23 13:05:00,43.02,43.1,43.02,43.1,3000.0,43.02,43.1,43.02,43.1,3000.0
2021-11-23 13:10:00,43.1,43.1,43.09,43.09,3000.0,43.1,43.1,43.09,43.09,3000.0
2021-11-23 13:15:00,43.11,43.11,43.06,43.06,9000.0,43.11,43.11,43.06,43.06,9000.0
2021-11-23 13:20:00,43.06,43.08,43.06,43.07,4500.0,43.06,43.08,43.06,43.07,4500.0
2021-11-23 13:25:00,43.06,43.1,43.06,43.08,12240.0,43.06,43.1,43.06,43.08,12240.0
2021-11-23 13:30:00,43.06,43.09,43.06,43.08,10530.0,43.06,43.09,43.06,43.08,10530.0
2021-11-23 13:35:00,43.09,43.17,43.09,43.17,10095.0,43.09,43.17,43.09,43.17,10095.0
2021-11-23 13:40:00,43.18,43.19,43.13,43.18,15495.0,43.18,43.19,43.13,43.18,15495.0
2021-11-23 13:45:00,43.2,43.25,43.19,43.25,9000.0,43.2,43.25,43.19,43.25,9000.0
2021-11-23 13:50:00,43.27,43.29,43.27,43.29,4500.0,43.27,43.29,43.27,43.29,4500.0
2021-11-23 13:55:00,43.33,43.35,43.28,43.28,16875.0,43.33,43.35,43.28,43.28,16875.0
2021-11-23 14:00:00,43.31,43.34,43.28,43.28,11385.0,43.31,43.34,43.28,43.28,11385.0
2021-11-23 14:05:00,43.26,43.3,43.24,43.3,10500.0,43.26,43.3,43.24,43.3,10500.0
2021-11-23 14:10:00,43.33,43.33,43.33,43.33,1500.0,43.33,43.33,43.33,43.33,1500.0
2021-11-23 14:15:00,43.3,43.3,43.3,43.3,7425.0,43.3,43.3,43.3,43.3,7425.0
2021-11-23 14:20:00,43.26,43.28,43.25,43.27,9135.0,43.26,43.28,43.25,43.27,9135.0
2021-11-23 14:25:00,43.26,43.27,43.2,43.21,13500.0,43.26,43.27,43.2,43.21,13500.0
2021-11-23 14:30:00,43.23,43.23,43.19,43.19,7500.0,43.23,43.23,43.19,43.19,7500.0
2021-11-23 14:35:00,43.21,43.22,43.21,43.22,3000.0,43.21,43.22,43.21,43.22,3000.0
2021-11-23 14:40:00,43.27,43.3,43.27,43.3,3000.0,43.27,43.3,43.27,43.3,3000.0
2021-11-23 14:45:00,43.32,43.35,43.31,43.33,28710.0,43.32,43.35,43.31,43.33,28710.0
2021-11-23 14:50:00,43.3,43.39,43.29,43.39,16890.0,43.3,43.39,43.29,43.39,16890.0
2021-11-23 14:55:00,43.47,43.47,43.43,43.43,24900.0,43.47,43.47,43.43,43.43,24900.0
2021-11-23 15:00:00,43.41,43.41,43.36,43.36,23040.0,43.41,43.41,43.36,43.36,23040.0
2021-11-23 15:05:00,43.38,43.38,43.38,43.38,4500.0,43.38,43.38,43.38,43.38,4500.0
2021-11-23 15:10:00,43.42,43.42,43.42,43.42,1500.0,43.42,43.42,43.42,43.42,1500.0
2021-11-23 15:15:00,43.41,43.41,43.4,43.4,18675.0,43.41,43.41,43.4,43.4,18675.0
2021-11-23 15:20:00,43.4,43.4,43.36,43.36,22875.0,43.4,43.4,43.36,43.36,22875.0
2021-11-23 15:25:00,43.36,43.41,43.36,43.39,27525.0,43.36,43.41,43.36,43.39,27525.0
2021-11-23 15:30:00,43.39,43.42,43.39,43.41,15000.0,43.39,43.42,43.39,43.41,15000.0
2021-11-23 15:35:00,43.41,43.5,43.41,43.43,27000.0,43.41,43.5,43.41,43.43,27000.0
2021-11-23 15:40:00,43.44,43.46,43.44,43.44,16815.0,43.44,43.46,43.44,43.44,16815.0
2021-11-23 15:45:00,43.42,43.42,43.38,43.38,24510.0,43.42,43.42,43.38,43.38,24510.0
2021-11-23 15:50:00,43.4,43.56,43.4,43.48,93000.0,43.4,43.56,43.4,43.48,93000.0
2021-11-23 15:55:00,43.47,43.49,43.41,43.44,121710.0,43.47,43.49,43.41,43.44,121710.0
2021-11-24 09:30:00,43.3,43.3,43.12,43.27,54480.0,43.3,43.3,43.12,43.27,54480.0
2021-11-24 09:35:00,43.26,43.26,43.17,43.17,12000.0,43.26,43.26,43.17,43.17,12000.0
2021-11-24 09:40:00,43.13,43.13,43.06,43.06,7950.0,43.13,43.13,43.06,43.06,7950.0
2021-11-24 09:45:00,43.05,43.06,43.05,43.06,4500.0,43.05,43.06,43.05,43.06,4500.0
2021-11-24 09:50:00,43.07,43.07,42.89,42.89,9000.0,43.07,43.07,42.89,42.89,9000.0
2021-11-24 09:55:00,42.89,42.93,42.84,42.89,12000.0,42.89,42.93,42.84,42.89,12000.0
2021-11-24 10:00:00,42.94,43.07,42.88,43.07,22500.0,42.94,43.07,42.88,43.07,22500.0
2021-11-24 10:05:00,43.03,43.03,42.91,42.94,33240.0,43.03,43.03,42.91,42.94,33240.0
2021-11-24 10:10:00,42.95,42.95,42.95,42.95,3000.0,42.95,42.95,42.95,42.95,3000.0
2021-11-24 10:15:00,42.94,42.94,42.87,42.9,15000.0,42.94,42.94,42.87,42.9,15000.0
2021-11-24 10:20:00,42.9,42.92,42.88,42.91,16335.0,42.9,42.92,42.88,42.91,16335.0
2021-11-24 10:25:00,42.91,42.97,42.91,42.97,7500.0,42.91,42.97,42.91,42.97,7500.0
2021-11-24 10:30:00,42.95,42.95,42.9,42.9,12000.0,42.95,42.95,42.9,42.9,12000.0
2021-11-24 10:35:00,42.9,43.0,42.9,43.0,27390.0,42.9,43.0,42.9,43.0,27390.0
2021-11-24 10:40:00,42.96,42.99,42.96,42.97,13500.0,42.96,42.99,42.96,42.97,13500.0
2021-11-24 10:45:00,42.95,42.95,42.89,42.9,8475.0,42.95,42.95,42.89,42.9,8475.0
2021-11-24 10:50:00,42.9,42.95,42.88,42.94,18300.0,42.9,42.95,42.88,42.94,18300.0
2021-11-24 10:55:00,42.94,42.94,42.91,42.91,12030.0,42.94,42.94,42.91,42.91,12030.0
2021-11-24 11:00:00,42.92,42.92,42.86,42.88,13800.0,42.92,42.92,42.86,42.88,13800.0
2021-11-24 11:05:00,42.89,42.93,42.87,42.88,69240.0,42.89,42.93,42.87,42.88,69240.0
2021-11-24 11:10:00,42.89,42.95,42.89,42.95,100905.0,42.89,42.95,42.89,42.95,100905.0
2021-11-24 11:15:00,42.95,42.95,42.87,42.89,159225.0,42.95,42.95,42.87,42.89,159225.0
2021-11-24 11:20:00,42.89,42.91,42.89,42.9,36720.0,42.89,42.91,42.89,42.9,36720.0
2021-11-24 11:25:00,42.9,42.9,42.84,42.89,30270.0,42.9,42.9,42.84,42.89,30270.0
2021-11-24 11:30:00,42.88,42.89,42.87,42.88,13665.0,42.88,42.89,42.87,42.88,13665.0
2021-11-24 11:35:00,42.89,42.91,42.85,42.91,70590.0,42.89,42.91,42.85,42.91,70590.0
2021-11-24 11:40:00,42.94,43.0,42.93,43.0,6150.0,42.94,43.0,42.93,43.0,6150.0
2021-11-24 11:45:00,43.07,43.11,43.07,43.1,12000.0,43.07,43.11,43.07,43.1,12000.0
2021-11-24 11:50:00,43.07,43.07,43.03,43.05,6000.0,43.07,43.07,43.03,43.05,6000.0
2021-11-24 11:55:00,43.04,43.04,43.04,43.04,1500.0,43.04,43.04,43.04,43.04,1500.0
2021-11-24 12:00:00,43.04,43.05,43.03,43.05,4500.0,43.04,43.05,43.03,43.05,4500.0
2021-11-24 12:05:00,43.03,43.14,43.03,43.14,23595.0,43.03,43.14,43.03,43.14,23595.0
2021-11-24 12:10:00,43.16,43.19,43.16,43.18,14100.0,43.16,43.19,43.16,43.18,14100.0
2021-11-24 12:15:00,43.17,43.18,43.12,43.12,22935.0,43.17,43.18,43.12,43.12,22935.0
2021-11-24 12:20:00,43.11,43.11,43.02,43.02,10335.0,43.11,43.11,43.02,43.02,10335.0
2021-11-24 12:25:00,43.03,43.1,43.03,43.06,21000.0,43.03,43.1,43.03,43.06,21000.0
2021-11-24 12:30:00,43.08,43.13,43.07,43.13,12000.0,43.08,43.13,43.07,43.13,12000.0
2021-11-24 12:35:00,43.14,43.14,43.1,43.1,13500.0,43.14,43.14,43.1,43.1,13500.0
2021-11-24 12:40:00,43.1,43.11,43.09,43.09,15000.0,43.1,43.11,43.09,43.09,15000.0
2021-11-24 12:45:00,43.08,43.1,43.08,43.1,4500.0,43.08,43.1,43.08,43.1,4500.0
2021-11-24 12:50:00,43.12,43.12,43.09,43.09,13665.0,43.12,43.12,43.09,43.09,13665.0
2021-11-24 12:55:00,43.11,43.12,43.06,43.09,28680.0,43.11,43.12,43.06,43.09,28680.0
2021-11-24 13:00:00,43.08,43.09,43.07,43.07,7500.0,43.08,43.09,43.07,43.07,7500.0
2021-11-24 13:05:00,43.08,43.08,43.03,43.07,24735.0,43.08,43.08,43.03,43.07,24735.0
2021-11-24 13:10:00,43.07,43.07,43.05,43.05,15330.0,43.07,43.07,43.05,43.05,15330.0
2021-11-24 13:15:00,43.04,43.04,42.98,42.99,26685.0,43.04,43.04,42.98,42.99,26685.0
2021-11-24 13:20:00,42.98,42.98,42.96,42.98,9015.0,42.98,42.98,42.96,42.98,9015.0
2021-11-24 13:25:00,42.98,42.98,42.98,42.98,0.0,42.98,42.98,42.98,42.98,0.0
2021-11-24 13:30:00,42.95,43.03,42.95,43.03,12000.0,42.95,43.03,42.95,43.03,12000.0
2021-11-24 13:35:00,43.03,43.03,42.99,43.01,9000.0,43.03,43.03,42.99,43.01,9000.0
2021-11-24 13:40:00,42.99,43.04,42.99,43.0,12885.0,42.99,43.04,42.99,43.0,12885.0
2021-11-24 13:45:00,42.98,42.99,42.96,42.99,4500.0,42.98,42.99,42.96,42.99,4500.0
2021-11-24 13:50:00,43.0,43.0,43.0,43.0,1500.0,43.0,43.0,43.0,43.0,1500.0
2021-11-24 13:55:00,43.0,43.04,43.0,43.04,10500.0,43.0,43.04,43.0,43.04,10500.0
2021-11-24 14:00:00,43.07,43.09,42.99,42.99,16500.0,43.07,43.09,42.99,42.99,16500.0
2021-11-24 14:05:00,43.01,43.01,43.0,43.01,15015.0,43.01,43.01,43.0,43.01,15015.0
2021-11-24 14:10:00,42.98,43.0,42.98,43.0,16515.0,42.98,43.0,42.98,43.0,16515.0
2021-11-24 14:15:00,43.0,43.01,42.98,43.01,12015.0,43.0,43.01,42.98,43.01,12015.0
2021-11-24 14:20:00,43.01,43.03,43.0,43.03,15000.0,43.01,43.03,43.0,43.03,15000.0
2021-11-24 14:25:00,42.99,43.04,42.96,43.04,51240.0,42.99,43.04,42.96,43.04,51240.0
2021-11-24 14:30:00,43.04,43.04,43.03,43.03,21000.0,43.04,43.04,43.03,43.03,21000.0
2021-11-24 14:35:00,43.04,43.04,43.04,43.04,1500.0,43.04,43.04,43.04,43.04,1500.0
2021-11-24 14:40:00,43.03,43.04,43.0,43.04,13830.0,43.03,43.04,43.0,43.04,13830.0
2021-11-24 14:45:00,43.04,43.04,43.04,43.04,0.0,43.04,43.04,43.04,43.04,0.0
2021-11-24 14:50:00,43.06,43.07,43.06,43.06,4500.0,43.06,43.07,43.06,43.06,4500.0
2021-11-24 14:55:00,43.09,43.12,43.09,43.09,17850.0,43.09,43.12,43.09,43.09,17850.0
2021-11-24 15:00:00,43.1,43.1,43.08,43.08,7500.0,43.1,43.1,43.08,43.08,7500.0
2021-11-24 15:05:00,43.1,43.15,43.1,43.15,13500.0,43.1,43.15,43.1,43.15,13500.0
2021-11-24 15:10:00,43.17,43.2,43.17,43.18,6000.0,43.17,43.2,43.17,43.18,6000.0
2021-11-24 15:15:00,43.17,43.2,43.17,43.2,9000.0,43.17,43.2,43.17,43.2,9000.0
2021-11-24 15:20:00,43.19,43.21,43.19,43.21,6000.0,43.19,43.21,43.19,43.21,6000.0
2021-11-24 15:25:00,43.17,43.17,43.12,43.16,39420.0,43.17,43.17,43.12,43.16,39420.0
2021-11-24 15:30:00,43.16,43.16,43.13,43.13,18000.0,43.16,43.16,43.13,43.13,18000.0
2021-11-24 15:35:00,43.14,43.14,43.1,43.11,21075.0,43.14,43.14,43.1,43.11,21075.0
2021-11-24 15:40:00,43.11,43.11,43.03,43.05,25500.0,43.11,43.11,43.03,43.05,25500.0
2021-11-24 15:45:00,43.05,43.05,43.03,43.03,39000.0,43.05,43.05,43.03,43.03,39000.0
2021-11-24 15:50:00,43.06,43.18,43.03,43.17,161160.0,43.06,43.18,43.03,43.17,161160.0
2021-11-24 15:55:00,43.18,43.19,43.07,43.08,204075.0,43.18,43.19,43.07,43.08,204075.0
2021-11-26 09:30:00,42.69,42.87,42.69,42.72,50190.0,42.69,42.87,42.69,42.72,50190.0
2021-11-26 09:35:00,42.72,42.8,42.7,42.7,21555.0,42.72,42.8,42.7,42.7,21555.0
2021-11-26 09:40:00,42.74,42.74,42.68,42.69,16500.0,42.74,42.74,42.68,42.69,16500.0
2021-11-26 09:45:00,42.67,42.67,42.6,42.61,39810.0,42.67,42.67,42.6,42.61,39810.0
2021-11-26 09:50:00,42.6,42.6,42.53,42.55,25500.0,42.6,42.6,42.53,42.55,25500.0
2021-11-26 09:55:00,42.57,42.58,42.51,42.55,42000.0,42.57,42.58,42.51,42.55,42000.0
2021-11-26 10:00:00,42.58,42.58,42.47,42.47,52170.0,42.58,42.58,42.47,42.47,52170.0
2021-11-26 10:05:00,42.5,42.54,42.44,42.53,52650.0,42.5,42.54,42.44,42.53,52650.0
2021-11-26 10:10:00,42.51,42.59,42.47,42.5,143190.0,42.51,42.59,42.47,42.5,143190.0
2021-11-26 10:15:00,42.51,42.52,42.38,42.48,40050.0,42.51,42.52,42.38,42.48,40050.0
2021-11-26 10:20:00,42.61,42.61,42.56,42.58,19500.0,42.61,42.61,42.56,42.58,19500.0
2021-11-26 10:25:00,42.53,42.71,42.53,42.67,21000.0,42.53,42.71,42.53,42.67,21000.0
2021-11-26 10:30:00,42.62,42.62,42.57,42.57,7500.0,42.62,42.62,42.57,42.57,7500.0
2021-11-26 10:35:00,42.63,42.73,42.63,42.73,4500.0,42.63,42.73,42.63,42.73,4500.0
2021-11-26 10:40:00,42.8,42.84,42.8,42.84,13500.0,42.8,42.84,42.8,42.84,13500.0
2021-11-26 10:45:00,42.8,42.84,42.73,42.73,43560.0,42.8,42.84,42.73,42.73,43560.0
2021-11-26 10:50:00,42.77,42.77,42.77,42.77,1500.0,42.77,42.77,42.77,42.77,1500.0
2021-11-26 10:55:00,42.76,42.76,42.72,42.73,6690.0,42.76,42.76,42.72,42.73,6690.0
2021-11-26 11:00:00,42.66,42.69,42.5,42.5,25515.0,42.66,42.69,42.5,42.5,25515.0
2021-11-26 11:05:00,42.55,42.56,42.51,42.55,24000.0,42.55,42.56,42.51,42.55,24000.0
2021-11-26 11:10:00,42.51,42.54,42.46,42.54,21000.0,42.51,42.54,42.46,42.54,21000.0
2021-11-26 11:15:00,42.55,42.6,42.5,42.52,33000.0,42.55,42.6,42.5,42.52,33000.0
2021-11-26 11:20:00,42.49,42.56,42.49,42.56,15000.0,42.49,42.56,42.49,42.56,15000.0
2021-11-26 11:25:00,42.52,42.6,42.52,42.54,29625.0,42.52,42.6,42.52,42.54,29625.0
2021-11-26 11:30:00,42.54,42.58,42.53,42.56,18000.0,42.54,42.58,42.53,42.56,18000.0
2021-11-26 11:35:00,42.61,42.63,42.57,42.62,24000.0,42.61,42.63,42.57,42.62,24000.0
2021-11-26 11:40:00,42.62,42.62,42.42,42.46,79500.0,42.62,42.62,42.42,42.46,79500.0
2021-11-26 11:45:00,42.48,42.56,42.47,42.53,12855.0,42.48,42.56,42.47,42.53,12855.0
2021-11-26 11:50:00,42.52,42.52,42.39,42.39,30165.0,42.52,42.52,42.39,42.39,30165.0
2021-11-26 11:55:00,42.4,42.43,42.37,42.4,18540.0,42.4,42.43,42.37,42.4,18540.0
2021-11-26 12:00:00,42.42,42.46,42.42,42.44,18000.0,42.42,42.46,42.42,42.44,18000.0
2021-11-26 12:05:00,42.44,42.56,42.44,42.56,22110.0,42.44,42.56,42.44,42.56,22110.0
2021-11-26 12:10:00,42.55,42.55,42.5,42.51,20490.0,42.55,42.55,42.5,42.51,20490.0
2021-11-26 12:15:00,42.53,42.57,42.49,42.53,34305.0,42.53,42.57,42.49,42.53,34305.0
2021-11-26 12:20:00,42.56,42.57,42.5,42.52,24405.0,42.56,42.57,42.5,42.52,24405.0
2021-11-26 12:25:00,42.52,42.55,42.49,42.52,34500.0,42.52,42.55,42.49,42.52,34500.0
2021-11-26 12:30:00,42.52,42.57,42.52,42.57,27000.0,42.52,42.57,42.52,42.57,27000.0
2021-11-26 12:35:00,42.57,42.62,42.57,42.6,9000.0,42.57,42.62,42.57,42.6,9000.0
2021-11-26 12:40:00,42.57,42.57,42.44,42.44,22500.0,42.57,42.57,42.44,42.44,22500.0
2021-11-26 12:45:00,42.44,42.45,42.37,42.38,34500.0,42.44,42.45,42.37,42.38,34500.0
2021-11-26 12:50:00,42.36,42.37,42.18,42.2,131820.0,42.36,42.37,42.18,42.2,131820.0
2021-11-26 12:55:00,42.2,42.49,42.2,42.44,256995.0,42.2,42.49,42.2,42.44,256995.0
2021-11-29 09:30:00,42.78,42.78,42.48,42.53,79290.0,42.78,42.78,42.48,42.53,79290.0
2021-11-29 09:35:00,42.53,42.53,42.53,42.53,0.0,42.53,42.53,42.53,42.53,0.0
2021-11-29 09:40:00,42.31,42.48,42.31,42.48,16500.0,42.31,42.48,42.31,42.48,16500.0
2021-11-29 09:45:00,42.55,42.77,42.51,42.73,13650.0,42.55,42.77,42.51,42.73,13650.0
2021-11-29 09:50:00,42.7,42.7,42.56,42.65,21000.0,42.7,42.7,42.56,42.65,21000.0
2021-11-29 09:55:00,42.63,42.65,42.61,42.65,10500.0,42.63,42.65,42.61,42.65,10500.0
2021-11-29 10:00:00,42.63,42.66,42.57,42.57,21000.0,42.63,42.66,42.57,42.57,21000.0
2021-11-29 10:05:00,42.59,42.68,42.58,42.68,16500.0,42.59,42.68,42.58,42.68,16500.0
2021-11-29 10:10:00,42.77,42.82,42.71,42.71,37200.0,42.77,42.82,42.71,42.71,37200.0
2021-11-29 10:15:00,42.72,42.74,42.72,42.74,4500.0,42.72,42.74,42.72,42.74,4500.0
2021-11-29 10:20:00,42.73,42.79,42.73,42.75,19500.0,42.73,42.79,42.73,42.75,19500.0
2021-11-29 10:25:00,42.74,42.79,42.74,42.74,7845.0,42.74,42.79,42.74,42.74,7845.0
2021-11-29 10:30:00,42.75,42.87,42.75,42.77,28815.0,42.75,42.87,42.75,42.77,28815.0
2021-11-29 10:35:00,42.82,42.85,42.78,42.85,15000.0,42.82,42.85,42.78,42.85,15000.0
2021-11-29 10:40:00,42.85,42.85,42.78,42.82,39555.0,42.85,42.85,42.78,42.82,39555.0
2021-11-29 10:45:00,42.82,42.86,42.81,42.86,34290.0,42.82,42.86,42.81,42.86,34290.0
2021-11-29 10:50:00,42.93,43.0,42.93,43.0,30825.0,42.93,43.0,42.93,43.0,30825.0
2021-11-29 10:55:00,42.97,43.02,42.88,42.88,27000.0,42.97,43.02,42.88,42.88,27000.0
2021-11-29 11:00:00,42.9,42.9,42.85,42.85,16500.0,42.9,42.9,42.85,42.85,16500.0
2021-11-29 11:05:00,42.88,42.93,42.88,42.91,35790.0,42.88,42.93,42.88,42.91,35790.0
2021-11-29 11:10:00,42.93,42.93,42.88,42.92,25560.0,42.93,42.93,42.88,42.92,25560.0
2021-11-29 11:15:00,42.93,42.93,42.89,42.9,9000.0,42.93,42.93,42.89,42.9,9000.0
2021-11-29 11:20:00,42.92,43.05,42.89,43.05,18135.0,42.92,43.05,42.89,43.05,18135.0
2021-11-29 11:25:00,43.0,43.03,43.0,43.02,28620.0,43.0,43.03,43.0,43.02,28620.0
2021-11-29 11:30:00,43.03,43.08,43.01,43.06,7590.0,43.03,43.08,43.01,43.06,7590.0
2021-11-29 11:35:00,43.08,43.13,43.08,43.12,28500.0,43.08,43.13,43.08,43.12,28500.0
2021-11-29 11:40:00,43.08,43.11,43.06,43.11,12030.0,43.08,43.11,43.06,43.11,12030.0
2021-11-29 11:45:00,43.1,43.1,43.07,43.09,18150.0,43.1,43.1,43.07,43.09,18150.0
2021-11-29 11:50:00,43.07,43.08,43.06,43.08,6000.0,43.07,43.08,43.06,43.08,6000.0
2021-11-29 11:55:00,43.06,43.11,43.06,43.08,13770.0,43.06,43.11,43.06,43.08,13770.0
2021-11-29 12:00:00,43.1,43.12,43.06,43.12,18000.0,43.1,43.12,43.06,43.12,18000.0
2021-11-29 12:05:00,43.13,43.14,43.11,43.13,39000.0,43.13,43.14,43.11,43.13,39000.0
2021-11-29 12:10:00,43.12,43.12,43.07,43.07,22500.0,43.12,43.12,43.07,43.07,22500.0
2021-11-29 12:15:00,43.04,43.08,43.02,43.08,27660.0,43.04,43.08,43.02,43.08,27660.0
2021-11-29 12:20:00,43.08,43.12,43.08,43.12,6000.0,43.08,43.12,43.08,43.12,6000.0
2021-11-29 12:25:00,43.13,43.13,43.05,43.06,15000.0,43.13,43.13,43.05,43.06,15000.0
2021-11-29 12:30:00,43.09,43.15,43.09,43.15,6285.0,43.09,43.15,43.09,43.15,6285.0
2021-11-29 12:35:00,43.17,43.19,43.11,43.12,25500.0,43.17,43.19,43.11,43.12,25500.0
2021-11-29 12:40:00,43.11,43.11,43.04,43.07,27525.0,43.11,43.11,43.04,43.07,27525.0
2021-11-29 12:45:00,43.11,43.15,43.11,43.14,31530.0,43.11,43.15,43.11,43.14,31530.0
2021-11-29 12:50:00,43.1,43.11,43.09,43.09,4500.0,43.1,43.11,43.09,43.09,4500.0
2021-11-29 12:55:00,43.1,43.12,43.1,43.1,9000.0,43.1,43.12,43.1,43.1,9000.0
2021-11-29 13:00:00,43.13,43.15,43.11,43.14,19500.0,43.13,43.15,43.11,43.14,19500.0
2021-11-29 13:05:00,43.13,43.19,43.11,43.19,27000.0,43.13,43.19,43.11,43.19,27000.0
2021-11-29 13:10:00,43.16,43.17,43.08,43.08,85500.0,43.16,43.17,43.08,43.08,85500.0
2021-11-29 13:15:00,43.08,43.09,43.07,43.08,18000.0,43.08,43.09,43.07,43.08,18000.0
2021-11-29 13:20:00,43.06,43.08,43.06,43.06,12000.0,43.06,43.08,43.06,43.06,12000.0
2021-11-29 13:25:00,43.06,43.07,43.04,43.06,12000.0,43.06,43.07,43.04,43.06,12000.0
2021-11-29 13:30:00,43.07,43.09,43.07,43.09,13500.0,43.07,43.09,43.07,43.09,13500.0
2021-11-29 13:35:00,43.08,43.09,43.07,43.07,13500.0,43.08,43.09,43.07,43.07,13500.0
2021-11-29 13:40:00,43.06,43.07,43.05,43.05,10500.0,43.06,43.07,43.05,43.05,10500.0
2021-11-29 13:45:00,43.04,43.04,43.02,43.03,9000.0,43.04,43.04,43.02,43.03,9000.0
2021-11-29 13:50:00,43.02,43.06,43.02,43.06,21000.0,43.02,43.06,43.02,43.06,21000.0
2021-11-29 13:55:00,43.07,43.07,43.06,43.06,7500.0,43.07,43.07,43.06,43.06,7500.0
2021-11-29 14:00:00,43.06,43.06,43.02,43.06,13500.0,43.06,43.06,43.02,43.06,13500.0
2021-11-29 14:05:00,43.07,43.07,43.06,43.07,5850.0,43.07,43.07,43.06,43.07,5850.0
2021-11-29 14:10:00,43.09,43.09,43.06,43.06,21120.0,43.09,43.09,43.06,43.06,21120.0
2021-11-29 14:15:00,43.07,43.07,43.0,43.02,20400.0,43.07,43.07,43.0,43.02,20400.0
2021-11-29 14:20:00,43.03,43.03,43.01,43.01,6000.0,43.03,43.03,43.01,43.01,6000.0
2021-11-29 14:25:00,43.01,43.05,43.01,43.05,4500.0,43.01,43.05,43.01,43.05,4500.0
2021-11-29 14:30:00,43.06,43.11,43.04,43.08,29325.0,43.06,43.11,43.04,43.08,29325.0
2021-11-29 14:35:00,43.09,43.09,43.03,43.04,13500.0,43.09,43.09,43.03,43.04,13500.0
2021-11-29 14:40:00,43.02,43.02,42.97,42.97,9000.0,43.02,43.02,42.97,42.97,9000.0
2021-11-29 14:45:00,42.97,42.97,42.95,42.96,7500.0,42.97,42.97,42.95,42.96,7500.0
2021-11-29 14:50:00,42.97,42.97,42.94,42.95,22500.0,42.97,42.97,42.94,42.95,22500.0
2021-11-29 14:55:00,42.93,42.96,42.92,42.96,16500.0,42.93,42.96,42.92,42.96,16500.0
2021-11-29 15:00:00,42.95,42.97,42.95,42.97,16500.0,42.95,42.97,42.95,42.97,16500.0
2021-11-29 15:05:00,43.0,43.0,42.93,42.93,33000.0,43.0,43.0,42.93,42.93,33000.0
2021-11-29 15:10:00,42.93,42.93,42.88,42.89,18000.0,42.93,42.93,42.88,42.89,18000.0
2021-11-29 15:15:00,42.9,42.93,42.9,42.93,10500.0,42.9,42.93,42.9,42.93,10500.0
2021-11-29 15:20:00,42.96,43.02,42.95,43.02,44325.0,42.96,43.02,42.95,43.02,44325.0
2021-11-29 15:25:00,43.03,43.03,42.96,42.97,19575.0,43.03,43.03,42.96,42.97,19575.0
2021-11-29 15:30:00,42.96,42.98,42.94,42.98,15000.0,42.96,42.98,42.94,42.98,15000.0
2021-11-29 15:35:00,42.98,43.05,42.97,43.05,38640.0,42.98,43.05,42.97,43.05,38640.0
2021-11-29 15:40:00,43.04,43.04,42.99,43.0,25500.0,43.04,43.04,42.99,43.0,25500.0
2021-11-29 15:45:00,43.0,43.0,42.95,42.98,24810.0,43.0,43.0,42.95,42.98,24810.0
2021-11-29 15:50:00,42.96,43.01,42.88,42.99,88800.0,42.96,43.01,42.88,42.99,88800.0
2021-11-29 15:55:00,42.98,42.98,42.92,42.94,154995.0,42.98,42.98,42.92,42.94,154995.0
2021-11-30 09:30:00,42.79,43.01,42.73,43.01,58050.0,42.79,43.01,42.73,43.01,58050.0
2021-11-30 09:35:00,43.04,43.07,42.9,43.07,13500.0,43.04,43.07,42.9,43.07,13500.0
2021-11-30 09:40:00,43.04,43.04,42.88,42.96,16500.0,43.04,43.04,42.88,42.96,16500.0
2021-11-30 09:45:00,43.0,43.0,42.77,42.77,9000.0,43.0,43.0,42.77,42.77,9000.0
2021-11-30 09:50:00,42.78,42.91,42.72,42.89,23940.0,42.78,42.91,42.72,42.89,23940.0
2021-11-30 09:55:00,42.95,43.04,42.95,43.0,21885.0,42.95,43.04,42.95,43.0,21885.0
2021-11-30 10:00:00,43.0,43.23,43.0,43.17,40500.0,43.0,43.23,43.0,43.17,40500.0
2021-11-30 10:05:00,43.11,43.21,43.08,43.14,42135.0,43.11,43.21,43.08,43.14,42135.0
2021-11-30 10:10:00,43.17,43.25,43.17,43.2,21000.0,43.17,43.25,43.17,43.2,21000.0
2021-11-30 10:15:00,43.21,43.38,43.2,43.27,105435.0,43.21,43.38,43.2,43.27,105435.0
2021-11-30 10:20:00,43.22,43.38,43.13,43.23,94440.0,43.22,43.38,43.13,43.23,94440.0
2021-11-30 10:25:00,43.22,43.22,43.13,43.13,19275.0,43.22,43.22,43.13,43.13,19275.0
2021-11-30 10:30:00,43.16,43.3,43.15,43.29,31635.0,43.16,43.3,43.15,43.29,31635.0
2021-11-30 10:35:00,43.29,43.35,43.17,43.35,45000.0,43.29,43.35,43.17,43.35,45000.0
2021-11-30 10:40:00,43.43,43.44,43.38,43.4,73815.0,43.43,43.44,43.38,43.4,73815.0
2021-11-30 10:45:00,43.36,43.36,43.27,43.27,9000.0,43.36,43.36,43.27,43.27,9000.0
2021-11-30 10:50:00,43.12,43.12,42.95,43.05,37500.0,43.12,43.12,42.95,43.05,37500.0
2021-11-30 10:55:00,42.99,43.03,42.94,43.03,31500.0,42.99,43.03,42.94,43.03,31500.0
2021-11-30 11:00:00,43.01,43.11,43.0,43.1,79485.0,43.01,43.11,43.0,43.1,79485.0
2021-11-30 11:05:00,43.08,43.11,43.07,43.1,31500.0,43.08,43.11,43.07,43.1,31500.0
2021-11-30 11:10:00,43.1,43.18,43.09,43.15,22500.0,43.1,43.18,43.09,43.15,22500.0
2021-11-30 11:15:00,43.17,43.23,43.15,43.22,36000.0,43.17,43.23,43.15,43.22,36000.0
2021-11-30 11:20:00,43.24,43.29,43.22,43.22,18045.0,43.24,43.29,43.22,43.22,18045.0
2021-11-30 11:25:00,43.21,43.25,43.19,43.25,53220.0,43.21,43.25,43.19,43.25,53220.0
2021-11-30 11:30:00,43.27,43.31,43.23,43.29,40590.0,43.27,43.31,43.23,43.29,40590.0
2021-11-30 11:35:00,43.28,43.35,43.23,43.35,62970.0,43.28,43.35,43.23,43.35,62970.0
2021-11-30 11:40:00,43.33,43.37,43.32,43.37,49500.0,43.33,43.37,43.32,43.37,49500.0
2021-11-30 11:45:00,43.36,43.36,43.26,43.29,68055.0,43.36,43.36,43.26,43.29,68055.0
2021-11-30 11:50:00,43.29,43.3,43.14,43.16,51000.0,43.29,43.3,43.14,43.16,51000.0
2021-11-30 11:55:00,43.14,43.21,43.09,43.17,65490.0,43.14,43.21,43.09,43.17,65490.0
2021-11-30 12:00:00,43.04,43.08,43.04,43.08,6255.0,43.04,43.08,43.04,43.08,6255.0
2021-11-30 12:05:00,43.11,43.17,43.1,43.17,21000.0,43.11,43.17,43.1,43.17,21000.0
2021-11-30 12:10:00,43.17,43.2,43.16,43.18,22500.0,43.17,43.2,43.16,43.18,22500.0
2021-11-30 12:15:00,43.21,43.34,43.21,43.34,13500.0,43.21,43.34,43.21,43.34,13500.0
2021-11-30 12:20:00,43.34,43.42,43.33,43.42,40500.0,43.34,43.42,43.33,43.42,40500.0
2021-11-30 12:25:00,43.44,43.45,43.39,43.42,53625.0,43.44,43.45,43.39,43.42,53625.0
2021-11-30 12:30:00,43.42,43.42,43.32,43.33,27000.0,43.42,43.42,43.32,43.33,27000.0
2021-11-30 12:35:00,43.31,43.31,43.27,43.27,4500.0,43.31,43.31,43.27,43.27,4500.0
2021-11-30 12:40:00,43.25,43.29,43.23,43.29,21000.0,43.25,43.29,43.23,43.29,21000.0
2021-11-30 12:45:00,43.27,43.3,43.27,43.3,14655.0,43.27,43.3,43.27,43.3,14655.0
2021-11-30 12:50:00,43.26,43.28,43.24,43.26,17925.0,43.26,43.28,43.24,43.26,17925.0
2021-11-30 12:55:00,43.24,43.24,43.06,43.11,24000.0,43.24,43.24,43.06,43.11,24000.0
2021-11-30 13:00:00,43.09,43.14,42.91,42.91,22500.0,43.09,43.14,42.91,42.91,22500.0
2021-11-30 13:05:00,42.88,42.96,42.88,42.95,51075.0,42.88,42.96,42.88,42.95,51075.0
2021-11-30 13:10:00,42.94,42.94,42.89,42.89,9000.0,42.94,42.94,42.89,42.89,9000.0
2021-11-30 13:15:00,42.9,42.92,42.85,42.85,21750.0,42.9,42.92,42.85,42.85,21750.0
2021-11-30 13:20:00,42.79,42.88,42.79,42.88,25500.0,42.79,42.88,42.79,42.88,25500.0
2021-11-30 13:25:00,42.9,43.06,42.9,43.06,18405.0,42.9,43.06,42.9,43.06,18405.0
2021-11-30 13:30:00,43.1,43.11,43.04,43.04,24000.0,43.1,43.11,43.04,43.04,24000.0
2021-11-30 13:35:00,43.06,43.13,43.06,43.13,12000.0,43.06,43.13,43.06,43.13,12000.0
2021-11-30 13:40:00,43.11,43.14,43.05,43.05,15000.0,43.11,43.14,43.05,43.05,15000.0
2021-11-30 13:45:00,43.04,43.07,43.04,43.06,18555.0,43.04,43.07,43.04,43.06,18555.0
2021-11-30 13:50:00,43.03,43.09,43.02,43.08,21000.0,43.03,43.09,43.02,43.08,21000.0
2021-11-30 13:55:00,43.1,43.11,43.08,43.11,37110.0,43.1,43.11,43.08,43.11,37110.0
2021-11-30 14:00:00,43.14,43.14,43.02,43.02,37500.0,43.14,43.14,43.02,43.02,37500.0
2021-11-30 14:05:00,43.0,43.0,42.93,42.98,18450.0,43.0,43.0,42.93,42.98,18450.0
2021-11-30 14:10:00,42.98,43.01,42.98,43.0,25710.0,42.98,43.01,42.98,43.0,25710.0
2021-11-30 14:15:00,43.0,43.0,42.97,42.97,28230.0,43.0,43.0,42.97,42.97,28230.0
2021-11-30 14:20:00,42.98,42.98,42.94,42.96,20445.0,42.98,42.98,42.94,42.96,20445.0
2021-11-30 14:25:00,42.97,42.99,42.97,42.98,16980.0,42.97,42.99,42.97,42.98,16980.0
2021-11-30 14:30:00,42.94,42.97,42.94,42.97,6000.0,42.94,42.97,42.94,42.97,6000.0
2021-11-30 14:35:00,42.99,43.04,42.99,43.01,21330.0,42.99,43.04,42.99,43.01,21330.0
2021-11-30 14:40:00,42.98,42.98,42.94,42.94,7500.0,42.98,42.98,42.94,42.94,7500.0
2021-11-30 14:45:00,42.93,42.96,42.93,42.93,10500.0,42.93,42.96,42.93,42.93,10500.0
2021-11-30 14:50:00,42.89,42.92,42.86,42.86,23715.0,42.89,42.92,42.86,42.86,23715.0
2021-11-30 14:55:00,42.84,42.85,42.82,42.84,12000.0,42.84,42.85,42.82,42.84,12000.0
2021-11-30 15:00:00,42.84,42.88,42.84,42.87,16500.0,42.84,42.88,42.84,42.87,16500.0
2021-11-30 15:05:00,42.88,42.89,42.87,42.87,15000.0,42.88,42.89,42.87,42.87,15000.0
2021-11-30 15:10:00,42.85,42.87,42.83,42.87,29775.0,42.85,42.87,42.83,42.87,29775.0
2021-11-30 15:15:00,42.86,42.92,42.86,42.92,12000.0,42.86,42.92,42.86,42.92,12000.0
2021-11-30 15:20:00,42.93,42.96,42.91,42.91,28650.0,42.93,42.96,42.91,42.91,28650.0
2021-11-30 15:25:00,42.87,42.91,42.87,42.9,20445.0,42.87,42.91,42.87,42.9,20445.0
2021-11-30 15:30:00,42.9,42.92,42.88,42.91,12000.0,42.9,42.92,42.88,42.91,12000.0
2021-11-30 15:35:00,42.9,42.9,42.8,42.84,30300.0,42.9,42.9,42.8,42.84,30300.0
2021-11-30 15:40:00,42.83,42.86,42.82,42.86,45060.0,42.83,42.86,42.82,42.86,45060.0
2021-11-30 15:45:00,42.85,42.88,42.72,42.74,40890.0,42.85,42.88,42.72,42.74,40890.0
2021-11-30 15:50:00,42.69,42.69,42.22,42.37,261945.0,42.69,42.69,42.22,42.37,261945.0
2021-11-30 15:55:00,42.4,42.65,42.39,42.54,349110.0,42.4,42.65,42.39,42.54,349110.0
2021-12-01 09:30:00,42.83,42.9,42.73,42.78,49305.0,42.83,42.9,42.73,42.78,49305.0
2021-12-01 09:35:00,42.81,42.81,42.53,42.69,40440.0,42.81,42.81,42.53,42.69,40440.0
2021-12-01 09:40:00,42.66,42.83,42.66,42.83,26700.0,42.66,42.83,42.66,42.83,26700.0
2021-12-01 09:45:00,42.89,43.1,42.89,43.07,18045.0,42.89,43.1,42.89,43.07,18045.0
2021-12-01 09:50:00,43.05,43.22,43.02,43.14,28500.0,43.05,43.22,43.02,43.14,28500.0
2021-12-01 09:55:00,43.15,43.17,42.93,42.93,34500.0,43.15,43.17,42.93,42.93,34500.0
2021-12-01 10:00:00,43.01,43.14,43.01,43.1,16500.0,43.01,43.14,43.01,43.1,16500.0
2021-12-01 10:05:00,43.13,43.18,43.11,43.17,22500.0,43.13,43.18,43.11,43.17,22500.0
2021-12-01 10:10:00,43.18,43.18,43.03,43.06,107940.0,43.18,43.18,43.03,43.06,107940.0
2021-12-01 10:15:00,43.08,43.15,43.04,43.12,167445.0,43.08,43.15,43.04,43.12,167445.0
2021-12-01 10:20:00,43.18,43.2,43.14,43.2,21435.0,43.18,43.2,43.14,43.2,21435.0
2021-12-01 10:25:00,43.16,43.24,43.16,43.24,18000.0,43.16,43.24,43.16,43.24,18000.0
2021-12-01 10:30:00,43.21,43.28,43.19,43.26,61110.0,43.21,43.28,43.19,43.26,61110.0
2021-12-01 10:35:00,43.26,43.28,43.23,43.26,52890.0,43.26,43.28,43.23,43.26,52890.0
2021-12-01 10:40:00,43.24,43.29,43.2,43.27,36075.0,43.24,43.29,43.2,43.27,36075.0
2021-12-01 10:45:00,43.25,43.3,43.25,43.26,83115.0,43.25,43.3,43.25,43.26,83115.0
2021-12-01 10:50:00,43.31,43.4,43.29,43.37,74520.0,43.31,43.4,43.29,43.37,74520.0
2021-12-01 10:55:00,43.33,43.34,43.3,43.3,22110.0,43.33,43.34,43.3,43.3,22110.0
2021-12-01 11:00:00,43.3,43.38,43.3,43.35,47025.0,43.3,43.38,43.3,43.35,47025.0
2021-12-01 11:05:00,43.37,43.38,43.29,43.32,16725.0,43.37,43.38,43.29,43.32,16725.0
2021-12-01 11:10:00,43.3,43.34,43.3,43.33,18000.0,43.3,43.34,43.3,43.33,18000.0
2021-12-01 11:15:00,43.3,43.3,43.25,43.29,34500.0,43.3,43.3,43.25,43.29,34500.0
2021-12-01 11:20:00,43.26,43.26,43.23,43.24,17325.0,43.26,43.26,43.23,43.24,17325.0
2021-12-01 11:25:00,43.22,43.22,43.13,43.16,22485.0,43.22,43.22,43.13,43.16,22485.0
2021-12-01 11:30:00,43.19,43.29,43.13,43.29,53520.0,43.19,43.29,43.13,43.29,53520.0
2021-12-01 11:35:00,43.3,43.31,43.25,43.31,37935.0,43.3,43.31,43.25,43.31,37935.0
2021-12-01 11:40:00,43.35,43.37,43.3,43.3,16500.0,43.35,43.37,43.3,43.3,16500.0
2021-12-01 11:45:00,43.3,43.3,43.17,43.27,68340.0,43.3,43.3,43.17,43.27,68340.0
2021-12-01 11:50:00,43.26,43.29,43.22,43.26,31620.0,43.26,43.29,43.22,43.26,31620.0
2021-12-01 11:55:00,43.22,43.23,43.16,43.18,15000.0,43.22,43.23,43.16,43.18,15000.0
2021-12-01 12:00:00,43.17,43.29,43.17,43.29,16590.0,43.17,43.29,43.17,43.29,16590.0
2021-12-01 12:05:00,43.27,43.29,43.26,43.29,12000.0,43.27,43.29,43.26,43.29,12000.0
2021-12-01 12:10:00,43.33,43.35,43.33,43.33,12000.0,43.33,43.35,43.33,43.33,12000.0
2021-12-01 12:15:00,43.33,43.39,43.32,43.37,21540.0,43.33,43.39,43.32,43.37,21540.0
2021-12-01 12:20:00,43.35,43.38,43.33,43.33,22500.0,43.35,43.38,43.33,43.33,22500.0
2021-12-01 12:25:00,43.33,43.37,43.33,43.37,10500.0,43.33,43.37,43.33,43.37,10500.0
2021-12-01 12:30:00,43.37,43.45,43.33,43.44,49170.0,43.37,43.45,43.33,43.44,49170.0
2021-12-01 12:35:00,43.43,43.43,43.38,43.43,9000.0,43.43,43.43,43.38,43.43,9000.0
2021-12-01 12:40:00,43.45,43.45,43.4,43.4,16500.0,43.45,43.45,43.4,43.4,16500.0
2021-12-01 12:45:00,43.43,43.46,43.42,43.42,18000.0,43.43,43.46,43.42,43.42,18000.0
2021-12-01 12:50:00,43.41,43.45,43.41,43.43,10500.0,43.41,43.45,43.41,43.43,10500.0
2021-12-01 12:55:00,43.41,43.49,43.4,43.45,56925.0,43.41,43.49,43.4,43.45,56925.0
2021-12-01 13:00:00,43.47,43.5,43.45,43.45,15510.0,43.47,43.5,43.45,43.45,15510.0
2021-12-01 13:05:00,43.37,43.37,43.27,43.28,22095.0,43.37,43.37,43.27,43.28,22095.0
2021-12-01 13:10:00,43.25,43.39,43.25,43.29,168885.0,43.25,43.39,43.25,43.29,168885.0
2021-12-01 13:15:00,43.28,43.36,43.26,43.26,18000.0,43.28,43.36,43.26,43.26,18000.0
2021-12-01 13:20:00,43.3,43.3,43.3,43.3,1500.0,43.3,43.3,43.3,43.3,1500.0
2021-12-01 13:25:00,43.31,43.37,43.31,43.35,18000.0,43.31,43.37,43.31,43.35,18000.0
2021-12-01 13:30:00,43.36,43.38,43.32,43.32,9000.0,43.36,43.38,43.32,43.32,9000.0
2021-12-01 13:35:00,43.33,43.33,43.31,43.33,7500.0,43.33,43.33,43.31,43.33,7500.0
2021-12-01 13:40:00,43.35,43.35,43.24,43.28,25830.0,43.35,43.35,43.24,43.28,25830.0
2021-12-01 13:45:00,43.25,43.25,43.12,43.12,13410.0,43.25,43.25,43.12,43.12,13410.0
2021-12-01 13:50:00,43.13,43.2,43.13,43.2,31500.0,43.13,43.2,43.13,43.2,31500.0
2021-12-01 13:55:00,43.22,43.23,43.22,43.23,7500.0,43.22,43.23,43.22,43.23,7500.0
2021-12-01 14:00:00,43.22,43.26,43.19,43.23,34575.0,43.22,43.26,43.19,43.23,34575.0
2021-12-01 14:05:00,43.23,43.25,43.13,43.13,27000.0,43.23,43.25,43.13,43.13,27000.0
2021-12-01 14:10:00,43.04,43.04,43.04,43.04,3000.0,43.04,43.04,43.04,43.04,3000.0
2021-12-01 14:15:00,43.06,43.08,42.96,42.97,40815.0,43.06,43.08,42.96,42.97,40815.0
2021-12-01 14:20:00,43.0,43.04,42.96,43.04,32865.0,43.0,43.04,42.96,43.04,32865.0
2021-12-01 14:25:00,43.07,43.13,43.05,43.13,6000.0,43.07,43.13,43.05,43.13,6000.0
2021-12-01 14:30:00,43.14,43.16,43.11,43.11,30000.0,43.14,43.16,43.11,43.11,30000.0
2021-12-01 14:35:00,43.11,43.17,43.08,43.17,25500.0,43.11,43.17,43.08,43.17,25500.0
2021-12-01 14:40:00,43.12,43.17,43.1,43.14,25500.0,43.12,43.17,43.1,43.14,25500.0
2021-12-01 14:45:00,43.2,43.27,43.19,43.19,19500.0,43.2,43.27,43.19,43.19,19500.0
2021-12-01 14:50:00,43.19,43.19,43.06,43.06,9000.0,43.19,43.19,43.06,43.06,9000.0
2021-12-01 14:55:00,43.1,43.11,43.06,43.07,30000.0,43.1,43.11,43.06,43.07,30000.0
2021-12-01 15:00:00,43.04,43.06,42.97,42.97,33000.0,43.04,43.06,42.97,42.97,33000.0
2021-12-01 15:05:00,42.96,43.0,42.92,42.93,13500.0,42.96,43.0,42.92,42.93,13500.0
2021-12-01 15:10:00,42.93,42.98,42.93,42.98,16500.0,42.93,42.98,42.93,42.98,16500.0
2021-12-01 15:15:00,42.98,42.98,42.86,42.9,22515.0,42.98,42.98,42.86,42.9,22515.0
2021-12-01 15:20:00,42.89,42.9,42.84,42.86,15000.0,42.89,42.9,42.84,42.86,15000.0
2021-12-01 15:25:00,42.81,42.88,42.8,42.81,21000.0,42.81,42.88,42.8,42.81,21000.0
2021-12-01 15:30:00,42.79,42.79,42.67,42.69,39690.0,42.79,42.79,42.67,42.69,39690.0
2021-12-01 15:35:00,42.69,42.77,42.69,42.77,18000.0,42.69,42.77,42.69,42.77,18000.0
2021-12-01 15:40:00,42.75,42.81,42.75,42.79,29445.0,42.75,42.81,42.75,42.79,29445.0
2021-12-01 15:45:00,42.82,42.86,42.68,42.68,62355.0,42.82,42.86,42.68,42.68,62355.0
2021-12-01 15:50:00,42.6,42.64,42.52,42.52,123240.0,42.6,42.64,42.52,42.52,123240.0
2021-12-01 15:55:00,42.53,42.54,42.42,42.42,208650.0,42.53,42.54,42.42,42.42,208650.0
2021-12-02 09:30:00,42.52,42.83,42.52,42.61,64890.0,42.52,42.83,42.52,42.61,64890.0
2021-12-02 09:35:00,42.57,42.94,42.56,42.94,28635.0,42.57,42.94,42.56,42.94,28635.0
2021-12-02 09:40:00,42.93,42.95,42.93,42.95,4500.0,42.93,42.95,42.93,42.95,4500.0
2021-12-02 09:45:00,42.9,42.9,42.9,42.9,1500.0,42.9,42.9,42.9,42.9,1500.0
2021-12-02 09:50:00,42.94,43.27,42.92,43.24,39855.0,42.94,43.27,42.92,43.24,39855.0
2021-12-02 09:55:00,43.3,43.33,43.2,43.31,45090.0,43.3,43.33,43.2,43.31,45090.0
2021-12-02 10:00:00,43.33,43.57,43.33,43.51,42750.0,43.33,43.57,43.33,43.51,42750.0
2021-12-02 10:05:00,43.52,43.58,43.48,43.58,60615.0,43.52,43.58,43.48,43.58,60615.0
2021-12-02 10:10:00,43.58,43.78,43.58,43.67,46500.0,43.58,43.78,43.58,43.67,46500.0
2021-12-02 10:15:00,43.64,43.64,43.58,43.62,11250.0,43.64,43.64,43.58,43.62,11250.0
2021-12-02 10:20:00,43.58,43.68,43.58,43.62,18225.0,43.58,43.68,43.58,43.62,18225.0
2021-12-02 10:25:00,43.61,43.76,43.61,43.76,25890.0,43.61,43.76,43.61,43.76,25890.0
2021-12-02 10:30:00,43.75,43.76,43.61,43.61,25875.0,43.75,43.76,43.61,43.61,25875.0
2021-12-02 10:35:00,43.6,43.6,43.46,43.51,33435.0,43.6,43.6,43.46,43.51,33435.0
2021-12-02 10:40:00,43.59,43.62,43.52,43.55,22500.0,43.59,43.62,43.52,43.55,22500.0
2021-12-02 10:45:00,43.54,43.7,43.44,43.67,61095.0,43.54,43.7,43.44,43.67,61095.0
2021-12-02 10:50:00,43.69,43.72,43.64,43.72,56535.0,43.69,43.72,43.64,43.72,56535.0
2021-12-02 10:55:00,43.71,43.73,43.61,43.69,62025.0,43.71,43.73,43.61,43.69,62025.0
2021-12-02 11:00:00,43.75,43.81,43.74,43.8,60225.0,43.75,43.81,43.74,43.8,60225.0
2021-12-02 11:05:00,43.8,43.94,43.8,43.94,42330.0,43.8,43.94,43.8,43.94,42330.0
2021-12-02 11:10:00,43.97,44.03,43.88,43.88,68160.0,43.97,44.03,43.88,43.88,68160.0
2021-12-02 11:15:00,43.88,43.88,43.82,43.82,9690.0,43.88,43.88,43.82,43.82,9690.0
2021-12-02 11:20:00,43.83,43.89,43.77,43.78,38040.0,43.83,43.89,43.77,43.78,38040.0
2021-12-02 11:25:00,43.78,43.78,43.74,43.74,11100.0,43.78,43.78,43.74,43.74,11100.0
2021-12-02 11:30:00,43.77,43.79,43.68,43.72,64305.0,43.77,43.79,43.68,43.72,64305.0
2021-12-02 11:35:00,43.73,43.76,43.64,43.68,147300.0,43.73,43.76,43.64,43.68,147300.0
2021-12-02 11:40:00,43.71,43.75,43.59,43.59,35010.0,43.71,43.75,43.59,43.59,35010.0
2021-12-02 11:45:00,43.61,43.69,43.57,43.69,28935.0,43.61,43.69,43.57,43.69,28935.0
2021-12-02 11:50:00,43.69,43.73,43.69,43.72,13500.0,43.69,43.73,43.69,43.72,13500.0
2021-12-02 11:55:00,43.74,43.84,43.66,43.84,34500.0,43.74,43.84,43.66,43.84,34500.0
2021-12-02 12:00:00,43.86,43.98,43.85,43.98,28500.0,43.86,43.98,43.85,43.98,28500.0
2021-12-02 12:05:00,43.95,43.95,43.86,43.91,50445.0,43.95,43.95,43.86,43.91,50445.0
2021-12-02 12:10:00,43.9,44.03,43.9,44.02,40455.0,43.9,44.03,43.9,44.02,40455.0
2021-12-02 12:15:00,44.02,44.02,43.95,43.95,56520.0,44.02,44.02,43.95,43.95,56520.0
2021-12-02 12:20:00,43.96,43.96,43.92,43.94,40500.0,43.96,43.96,43.92,43.94,40500.0
2021-12-02 12:25:00,43.94,43.95,43.92,43.95,15000.0,43.94,43.95,43.92,43.95,15000.0
2021-12-02 12:30:00,43.95,43.96,43.92,43.94,34500.0,43.95,43.96,43.92,43.94,34500.0
2021-12-02 12:35:00,43.95,44.07,43.94,44.05,104385.0,43.95,44.07,43.94,44.05,104385.0
2021-12-02 12:40:00,44.04,44.08,44.01,44.01,24000.0,44.04,44.08,44.01,44.01,24000.0
2021-12-02 12:45:00,43.99,44.14,43.99,44.14,48990.0,43.99,44.14,43.99,44.14,48990.0
2021-12-02 12:50:00,44.15,44.15,44.05,44.09,45585.0,44.15,44.15,44.05,44.09,45585.0
2021-12-02 12:55:00,44.08,44.08,44.03,44.03,33750.0,44.08,44.08,44.03,44.03,33750.0
2021-12-02 13:00:00,44.0,44.08,43.96,44.07,24000.0,44.0,44.08,43.96,44.07,24000.0
2021-12-02 13:05:00,44.08,44.08,44.04,44.07,23175.0,44.08,44.08,44.04,44.07,23175.0
2021-12-02 13:10:00,44.07,44.15,44.04,44.15,40050.0,44.07,44.15,44.04,44.15,40050.0
2021-12-02 13:15:00,44.18,44.18,44.15,44.15,6000.0,44.18,44.18,44.15,44.15,6000.0
2021-12-02 13:20:00,44.15,44.22,44.13,44.15,43095.0,44.15,44.22,44.13,44.15,43095.0
2021-12-02 13:25:00,44.12,44.17,44.06,44.06,27120.0,44.12,44.17,44.06,44.06,27120.0
2021-12-02 13:30:00,44.07,44.18,44.07,44.11,21030.0,44.07,44.18,44.07,44.11,21030.0
2021-12-02 13:35:00,44.14,44.16,44.12,44.16,19500.0,44.14,44.16,44.12,44.16,19500.0
2021-12-02 13:40:00,44.17,44.23,44.17,44.23,10500.0,44.17,44.23,44.17,44.23,10500.0
2021-12-02 13:45:00,44.22,44.22,44.09,44.11,28500.0,44.22,44.22,44.09,44.11,28500.0
2021-12-02 13:50:00,44.08,44.17,44.05,44.16,19500.0,44.08,44.17,44.05,44.16,19500.0
2021-12-02 13:55:00,44.18,44.19,44.17,44.19,6000.0,44.18,44.19,44.17,44.19,6000.0
2021-12-02 14:00:00,44.16,44.16,44.02,44.02,25575.0,44.16,44.16,44.02,44.02,25575.0
2021-12-02 14:05:00,43.98,44.01,43.98,44.01,12000.0,43.98,44.01,43.98,44.01,12000.0
2021-12-02 14:10:00,44.01,44.06,44.01,44.06,12000.0,44.01,44.06,44.01,44.06,12000.0
2021-12-02 14:15:00,44.07,44.07,44.05,44.05,6480.0,44.07,44.07,44.05,44.05,6480.0
2021-12-02 14:20:00,44.03,44.06,43.97,43.97,45045.0,44.03,44.06,43.97,43.97,45045.0
2021-12-02 14:25:00,43.98,44.03,43.98,44.03,16500.0,43.98,44.03,43.98,44.03,16500.0
2021-12-02 14:30:00,44.04,44.05,44.0,44.01,13500.0,44.04,44.05,44.0,44.01,13500.0
2021-12-02 14:35:00,44.0,44.08,43.97,44.06,48885.0,44.0,44.08,43.97,44.06,48885.0
2021-12-02 14:40:00,44.12,44.12,44.07,44.09,17625.0,44.12,44.12,44.07,44.09,17625.0
2021-12-02 14:45:00,44.07,44.07,43.96,43.96,13500.0,44.07,44.07,43.96,43.96,13500.0
2021-12-02 14:50:00,43.94,43.98,43.92,43.98,30000.0,43.94,43.98,43.92,43.98,30000.0
2021-12-02 14:55:00,43.98,44.02,43.97,44.02,13545.0,43.98,44.02,43.97,44.02,13545.0
2021-12-02 15:00:00,44.04,44.04,44.0,44.04,15165.0,44.04,44.04,44.0,44.04,15165.0
2021-12-02 15:05:00,44.03,44.07,44.01,44.03,21000.0,44.03,44.07,44.01,44.03,21000.0
2021-12-02 15:10:00,44.02,44.02,43.94,43.98,13545.0,44.02,44.02,43.94,43.98,13545.0
2021-12-02 15:15:00,44.02,44.02,43.95,43.96,21210.0,44.02,44.02,43.95,43.96,21210.0
2021-12-02 15:20:00,43.94,43.95,43.91,43.92,27135.0,43.94,43.95,43.91,43.92,27135.0
2021-12-02 15:25:00,43.92,43.96,43.92,43.93,43005.0,43.92,43.96,43.92,43.93,43005.0
2021-12-02 15:30:00,43.99,44.03,43.99,44.03,10500.0,43.99,44.03,43.99,44.03,10500.0
2021-12-02 15:35:00,43.97,43.99,43.95,43.97,39750.0,43.97,43.99,43.95,43.97,39750.0
2021-12-02 15:40:00,43.97,44.04,43.97,44.04,34875.0,43.97,44.04,43.97,44.04,34875.0
2021-12-02 15:45:00,44.02,44.08,43.97,44.02,78720.0,44.02,44.08,43.97,44.02,78720.0
2021-12-02 15:50:00,44.02,44.03,43.88,43.88,61920.0,44.02,44.03,43.88,43.88,61920.0
2021-12-02 15:55:00,43.87,43.87,43.73,43.81,297900.0,43.87,43.87,43.73,43.81,297900.0
2021-12-03 09:30:00,44.13,44.15,44.06,44.06,59280.0,44.13,44.15,44.06,44.06,59280.0
2021-12-03 09:35:00,44.0,44.16,43.96,44.15,25230.0,44.0,44.16,43.96,44.15,25230.0
2021-12-03 09:40:00,44.19,44.29,44.19,44.27,35490.0,44.19,44.29,44.19,44.27,35490.0
2021-12-03 09:45:00,44.3,44.3,44.2,44.23,5325.0,44.3,44.3,44.2,44.23,5325.0
2021-12-03 09:50:00,44.24,44.32,44.15,44.32,34500.0,44.24,44.32,44.15,44.32,34500.0
2021-12-03 09:55:00,44.38,44.57,44.38,44.52,49995.0,44.38,44.57,44.38,44.52,49995.0
2021-12-03 10:00:00,44.49,44.49,44.29,44.4,19665.0,44.49,44.49,44.29,44.4,19665.0
2021-12-03 10:05:00,44.41,44.41,44.26,44.26,24000.0,44.41,44.41,44.26,44.26,24000.0
2021-12-03 10:10:00,44.15,44.25,44.15,44.25,21645.0,44.15,44.25,44.15,44.25,21645.0
2021-12-03 10:15:00,44.19,44.19,43.93,43.93,16500.0,44.19,44.19,43.93,43.93,16500.0
2021-12-03 10:20:00,43.99,43.99,43.87,43.99,22500.0,43.99,43.99,43.87,43.99,22500.0
2021-12-03 10:25:00,44.13,44.24,44.11,44.21,34500.0,44.13,44.24,44.11,44.21,34500.0
2021-12-03 10:30:00,44.24,44.28,44.19,44.28,57420.0,44.24,44.28,44.19,44.28,57420.0
2021-12-03 10:35:00,44.3,44.3,44.25,44.3,110085.0,44.3,44.3,44.25,44.3,110085.0
2021-12-03 10:40:00,44.3,44.34,44.18,44.19,27375.0,44.3,44.34,44.18,44.19,27375.0
2021-12-03 10:45:00,44.19,44.19,44.04,44.09,24570.0,44.19,44.19,44.04,44.09,24570.0
2021-12-03 10:50:00,44.07,44.07,43.97,43.99,26175.0,44.07,44.07,43.97,43.99,26175.0
2021-12-03 10:55:00,43.96,44.08,43.96,44.03,259080.0,43.96,44.08,43.96,44.03,259080.0
2021-12-03 11:00:00,43.99,44.01,43.95,44.01,50490.0,43.99,44.01,43.95,44.01,50490.0
2021-12-03 11:05:00,43.99,43.99,43.9,43.95,18855.0,43.99,43.99,43.9,43.95,18855.0
2021-12-03 11:10:00,43.89,44.0,43.89,43.99,20475.0,43.89,44.0,43.89,43.99,20475.0
2021-12-03 11:15:00,44.01,44.11,43.97,44.11,18825.0,44.01,44.11,43.97,44.11,18825.0
2021-12-03 11:20:00,44.05,44.14,44.04,44.11,26625.0,44.05,44.14,44.04,44.11,26625.0
2021-12-03 11:25:00,44.12,44.26,44.11,44.21,79200.0,44.12,44.26,44.11,44.21,79200.0
2021-12-03 11:30:00,44.17,44.39,44.17,44.39,70560.0,44.17,44.39,44.17,44.39,70560.0
2021-12-03 11:35:00,44.39,44.39,44.33,44.37,25275.0,44.39,44.39,44.33,44.37,25275.0
2021-12-03 11:40:00,44.35,44.39,44.33,44.38,30000.0,44.35,44.39,44.33,44.38,30000.0
2021-12-03 11:45:00,44.41,44.47,44.39,44.43,18000.0,44.41,44.47,44.39,44.43,18000.0
2021-12-03 11:50:00,44.39,44.4,44.38,44.4,6000.0,44.39,44.4,44.38,44.4,6000.0
2021-12-03 11:55:00,44.36,44.4,44.36,44.4,18000.0,44.36,44.4,44.36,44.4,18000.0
2021-12-03 12:00:00,44.37,44.43,44.37,44.4,19500.0,44.37,44.43,44.37,44.4,19500.0
2021-12-03 12:05:00,44.29,44.29,44.25,44.28,15000.0,44.29,44.29,44.25,44.28,15000.0
2021-12-03 12:10:00,44.29,44.29,44.24,44.24,8775.0,44.29,44.29,44.24,44.24,8775.0
2021-12-03 12:15:00,44.25,44.3,44.23,44.3,12000.0,44.25,44.3,44.23,44.3,12000.0
2021-12-03 12:20:00,44.35,44.47,44.35,44.47,28500.0,44.35,44.47,44.35,44.47,28500.0
2021-12-03 12:25:00,44.47,44.48,44.45,44.48,4500.0,44.47,44.48,44.45,44.48,4500.0
2021-12-03 12:30:00,44.43,44.43,44.29,44.33,47040.0,44.43,44.43,44.29,44.33,47040.0
2021-12-03 12:35:00,44.35,44.42,44.35,44.42,13500.0,44.35,44.42,44.35,44.42,13500.0
2021-12-03 12:40:00,44.41,44.41,44.26,44.26,25500.0,44.41,44.41,44.26,44.26,25500.0
2021-12-03 12:45:00,44.26,44.26,44.18,44.18,21000.0,44.26,44.26,44.18,44.18,21000.0
2021-12-03 12:50:00,44.22,44.23,44.16,44.19,48645.0,44.22,44.23,44.16,44.19,48645.0
2021-12-03 12:55:00,44.17,44.21,44.17,44.19,11070.0,44.17,44.21,44.17,44.19,11070.0
2021-12-03 13:00:00,44.18,44.18,44.13,44.17,36270.0,44.18,44.18,44.13,44.17,36270.0
2021-12-03 13:05:00,44.14,44.19,44.14,44.19,13500.0,44.14,44.19,44.14,44.19,13500.0
2021-12-03 13:10:00,44.22,44.22,44.17,44.17,22335.0,44.22,44.22,44.17,44.17,22335.0
2021-12-03 13:15:00,44.16,44.22,44.12,44.12,48075.0,44.16,44.22,44.12,44.12,48075.0
2021-12-03 13:20:00,44.15,44.17,44.14,44.17,15000.0,44.15,44.17,44.14,44.17,15000.0
2021-12-03 13:25:00,44.19,44.21,44.14,44.14,18675.0,44.19,44.21,44.14,44.14,18675.0
2021-12-03 13:30:00,44.09,44.09,44.04,44.04,16050.0,44.09,44.09,44.04,44.04,16050.0
2021-12-03 13:35:00,44.05,44.06,43.96,43.96,31650.0,44.05,44.06,43.96,43.96,31650.0
2021-12-03 13:40:00,43.98,44.02,43.98,44.02,24075.0,43.98,44.02,43.98,44.02,24075.0
2021-12-03 13:45:00,44.01,44.03,43.89,43.89,10500.0,44.01,44.03,43.89,43.89,10500.0
2021-12-03 13:50:00,43.87,44.04,43.87,44.02,39300.0,43.87,44.04,43.87,44.02,39300.0
2021-12-03 13:55:00,44.01,44.01,43.94,43.94,6000.0,44.01,44.01,43.94,43.94,6000.0
2021-12-03 14:00:00,43.95,43.97,43.89,43.94,25380.0,43.95,43.97,43.89,43.94,25380.0
2021-12-03 14:05:00,43.98,43.98,43.91,43.91,7500.0,43.98,43.98,43.91,43.91,7500.0
2021-12-03 14:10:00,43.9,43.95,43.86,43.95,22500.0,43.9,43.95,43.86,43.95,22500.0
2021-12-03 14:15:00,43.93,43.93,43.88,43.88,7500.0,43.93,43.93,43.88,43.88,7500.0
2021-12-03 14:20:00,43.85,43.89,43.78,43.89,40395.0,43.85,43.89,43.78,43.89,40395.0
2021-12-03 14:25:00,43.95,43.95,43.8,43.8,31725.0,43.95,43.95,43.8,43.8,31725.0
2021-12-03 14:30:00,43.79,43.79,43.76,43.76,21105.0,43.79,43.79,43.76,43.76,21105.0
2021-12-03 14:35:00,43.76,43.81,43.74,43.77,19500.0,43.76,43.81,43.74,43.77,19500.0
2021-12-03 14:40:00,43.75,43.84,43.74,43.84,12525.0,43.75,43.84,43.74,43.84,12525.0
2021-12-03 14:45:00,43.87,43.87,43.82,43.83,19500.0,43.87,43.87,43.82,43.83,19500.0
2021-12-03 14:50:00,43.9,43.9,43.88,43.88,4500.0,43.9,43.9,43.88,43.88,4500.0
2021-12-03 14:55:00,43.78,43.87,43.77,43.77,24000.0,43.78,43.87,43.77,43.77,24000.0
2021-12-03 15:00:00,43.71,43.79,43.69,43.79,22500.0,43.71,43.79,43.69,43.79,22500.0
2021-12-03 15:05:00,43.75,43.77,43.7,43.7,21000.0,43.75,43.77,43.7,43.7,21000.0
2021-12-03 15:10:00,43.73,43.78,43.72,43.78,24795.0,43.73,43.78,43.72,43.78,24795.0
2021-12-03 15:15:00,43.78,43.79,43.74,43.78,9000.0,43.78,43.79,43.74,43.78,9000.0
2021-12-03 15:20:00,43.77,43.86,43.77,43.82,25500.0,43.77,43.86,43.77,43.82,25500.0
2021-12-03 15:25:00,43.83,43.86,43.83,43.84,18210.0,43.83,43.86,43.83,43.84,18210.0
2021-12-03 15:30:00,43.83,43.96,43.83,43.96,6180.0,43.83,43.96,43.83,43.96,6180.0
2021-12-03 15:35:00,43.96,43.96,43.81,43.84,36390.0,43.96,43.96,43.81,43.84,36390.0
2021-12-03 15:40:00,43.8,43.82,43.78,43.79,24015.0,43.8,43.82,43.78,43.79,24015.0
2021-12-03 15:45:00,43.77,43.77,43.71,43.73,33615.0,43.77,43.77,43.71,43.73,33615.0
2021-12-03 15:50:00,43.76,43.92,43.76,43.86,100305.0,43.76,43.92,43.76,43.86,100305.0
2021-12-03 15:55:00,43.9,44.0,43.87,43.95,178770.0,43.9,44.0,43.87,43.95,178770.0
2021-12-06 09:30:00,44.37,44.46,44.26,44.33,61905.0,44.37,44.46,44.26,44.33,61905.0
2021-12-06 09:35:00,44.22,44.69,44.22,44.69,15000.0,44.22,44.69,44.22,44.69,15000.0
2021-12-06 09:40:00,44.69,44.86,44.66,44.83,49500.0,44.69,44.86,44.66,44.83,49500.0
2021-12-06 09:45:00,44.83,44.83,44.61,44.61,31275.0,44.83,44.83,44.61,44.61,31275.0
2021-12-06 09:50:00,44.66,44.81,44.47,44.48,34500.0,44.66,44.81,44.47,44.48,34500.0
2021-12-06 09:55:00,44.53,44.73,44.52,44.73,23535.0,44.53,44.73,44.52,44.73,23535.0
2021-12-06 10:00:00,44.7,44.7,44.5,44.5,32385.0,44.7,44.7,44.5,44.5,32385.0
2021-12-06 10:05:00,44.54,44.6,44.47,44.52,28500.0,44.54,44.6,44.47,44.52,28500.0
2021-12-06 10:10:00,44.57,44.63,44.54,44.63,15000.0,44.57,44.63,44.54,44.63,15000.0
2021-12-06 10:15:00,44.59,44.72,44.59,44.63,24750.0,44.59,44.72,44.59,44.63,24750.0
2021-12-06 10:20:00,44.66,44.68,44.48,44.5,33750.0,44.66,44.68,44.48,44.5,33750.0
2021-12-06 10:25:00,44.47,44.5,44.34,44.38,58710.0,44.47,44.5,44.34,44.38,58710.0
2021-12-06 10:30:00,44.24,44.28,44.24,44.25,16500.0,44.24,44.28,44.24,44.25,16500.0
2021-12-06 10:35:00,44.22,44.26,44.19,44.25,12120.0,44.22,44.26,44.19,44.25,12120.0
2021-12-06 10:40:00,44.31,44.31,44.15,44.23,43260.0,44.31,44.31,44.15,44.23,43260.0
2021-12-06 10:45:00,44.23,44.23,44.11,44.16,49170.0,44.23,44.23,44.11,44.16,49170.0
2021-12-06 10:50:00,44.16,44.22,44.15,44.22,10500.0,44.16,44.22,44.15,44.22,10500.0
2021-12-06 10:55:00,44.26,44.41,44.26,44.38,12915.0,44.26,44.41,44.26,44.38,12915.0
2021-12-06 11:00:00,44.33,44.34,44.27,44.31,13500.0,44.33,44.34,44.27,44.31,13500.0
2021-12-06 11:05:00,44.33,44.34,44.29,44.31,10500.0,44.33,44.34,44.29,44.31,10500.0
2021-12-06 11:10:00,44.34,44.36,44.25,44.25,24210.0,44.34,44.36,44.25,44.25,24210.0
2021-12-06 11:15:00,44.25,44.37,44.25,44.35,43020.0,44.25,44.37,44.25,44.35,43020.0
2021-12-06 11:20:00,44.36,44.42,44.33,44.35,17865.0,44.36,44.42,44.33,44.35,17865.0
2021-12-06 11:25:00,44.38,44.38,44.28,44.28,13545.0,44.38,44.38,44.28,44.28,13545.0
2021-12-06 11:30:00,44.28,44.32,44.19,44.26,23445.0,44.28,44.32,44.19,44.26,23445.0
2021-12-06 11:35:00,44.25,44.31,44.25,44.31,9000.0,44.25,44.31,44.25,44.31,9000.0
2021-12-06 11:40:00,44.3,44.33,44.3,44.33,4500.0,44.3,44.33,44.3,44.33,4500.0
2021-12-06 11:45:00,44.35,44.37,44.32,44.32,16500.0,44.35,44.37,44.32,44.32,16500.0
2021-12-06 11:50:00,44.32,44.33,44.31,44.31,13410.0,44.32,44.33,44.31,44.31,13410.0
2021-12-06 11:55:00,44.38,44.38,44.27,44.29,21000.0,44.38,44.38,44.27,44.29,21000.0
2021-12-06 12:00:00,44.3,44.36,44.3,44.36,19290.0,44.3,44.36,44.3,44.36,19290.0
2021-12-06 12:05:00,44.36,44.36,44.29,44.36,21000.0,44.36,44.36,44.29,44.36,21000.0
2021-12-06 12:10:00,44.33,44.34,44.27,44.27,9720.0,44.33,44.34,44.27,44.27,9720.0
2021-12-06 12:15:00,44.23,44.23,44.2,44.21,16530.0,44.23,44.23,44.2,44.21,16530.0
2021-12-06 12:20:00,44.23,44.23,44.13,44.13,21000.0,44.23,44.23,44.13,44.13,21000.0
2021-12-06 12:25:00,44.2,44.24,44.12,44.24,24000.0,44.2,44.24,44.12,44.24,24000.0
2021-12-06 12:30:00,44.23,44.25,44.21,44.24,28500.0,44.23,44.25,44.21,44.24,28500.0
2021-12-06 12:35:00,44.24,44.24,44.17,44.18,11325.0,44.24,44.24,44.17,44.18,11325.0
2021-12-06 12:40:00,44.19,44.22,44.19,44.2,6000.0,44.19,44.22,44.19,44.2,6000.0
2021-12-06 12:45:00,44.21,44.23,44.21,44.22,10500.0,44.21,44.23,44.21,44.22,10500.0
2021-12-06 12:50:00,44.22,44.27,44.22,44.24,24750.0,44.22,44.27,44.22,44.24,24750.0
2021-12-06 12:55:00,44.25,44.25,44.25,44.25,1500.0,44.25,44.25,44.25,44.25,1500.0
2021-12-06 13:00:00,44.24,44.24,44.19,44.19,9000.0,44.24,44.24,44.19,44.19,9000.0
2021-12-06 13:05:00,44.2,44.26,44.19,44.26,21945.0,44.2,44.26,44.19,44.26,21945.0
2021-12-06 13:10:00,44.25,44.27,44.23,44.23,9000.0,44.25,44.27,44.23,44.23,9000.0
2021-12-06 13:15:00,44.19,44.19,44.19,44.19,4500.0,44.19,44.19,44.19,44.19,4500.0
2021-12-06 13:20:00,44.25,44.27,44.25,44.27,9240.0,44.25,44.27,44.25,44.27,9240.0
2021-12-06 13:25:00,44.27,44.32,44.27,44.32,42000.0,44.27,44.32,44.27,44.32,42000.0
2021-12-06 13:30:00,44.31,44.35,44.28,44.35,30255.0,44.31,44.35,44.28,44.35,30255.0
2021-12-06 13:35:00,44.34,44.34,44.32,44.34,24705.0,44.34,44.34,44.32,44.34,24705.0
2021-12-06 13:40:00,44.41,44.46,44.4,44.4,13500.0,44.41,44.46,44.4,44.4,13500.0
2021-12-06 13:45:00,44.45,44.45,44.43,44.43,3000.0,44.45,44.45,44.43,44.43,3000.0
2021-12-06 13:50:00,44.43,44.44,44.4,44.44,16500.0,44.43,44.44,44.4,44.44,16500.0
2021-12-06 13:55:00,44.43,44.45,44.4,44.4,13500.0,44.43,44.45,44.4,44.4,13500.0
2021-12-06 14:00:00,44.43,44.44,44.37,44.39,35310.0,44.43,44.44,44.37,44.39,35310.0
2021-12-06 14:05:00,44.36,44.37,44.33,44.33,15000.0,44.36,44.37,44.33,44.33,15000.0
2021-12-06 14:10:00,44.34,44.38,44.34,44.38,6000.0,44.34,44.38,44.34,44.38,6000.0
2021-12-06 14:15:00,44.36,44.36,44.34,44.34,9915.0,44.36,44.36,44.34,44.34,9915.0
2021-12-06 14:20:00,44.33,44.33,44.28,44.33,15600.0,44.33,44.33,44.28,44.33,15600.0
2021-12-06 14:25:00,44.33,44.36,44.32,44.32,15000.0,44.33,44.36,44.32,44.32,15000.0
2021-12-06 14:30:00,44.25,44.3,44.23,44.3,21180.0,44.25,44.3,44.23,44.3,21180.0
2021-12-06 14:35:00,44.29,44.33,44.29,44.32,13500.0,44.29,44.33,44.29,44.32,13500.0
2021-12-06 14:40:00,44.31,44.32,44.27,44.29,26340.0,44.31,44.32,44.27,44.29,26340.0
2021-12-06 14:45:00,44.29,44.29,44.25,44.26,7500.0,44.29,44.29,44.25,44.26,7500.0
2021-12-06 14:50:00,44.23,44.23,44.18,44.18,18000.0,44.23,44.23,44.18,44.18,18000.0
2021-12-06 14:55:00,44.16,44.17,44.13,44.17,13650.0,44.16,44.17,44.13,44.17,13650.0
2021-12-06 15:00:00,44.19,44.22,44.19,44.22,9915.0,44.19,44.22,44.19,44.22,9915.0
2021-12-06 15:05:00,44.21,44.21,44.17,44.2,16590.0,44.21,44.21,44.17,44.2,16590.0
2021-12-06 15:10:00,44.22,44.22,44.19,44.2,21000.0,44.22,44.22,44.19,44.2,21000.0
2021-12-06 15:15:00,44.21,44.27,44.21,44.27,17070.0,44.21,44.27,44.21,44.27,17070.0
2021-12-06 15:20:00,44.25,44.28,44.23,44.23,22965.0,44.25,44.28,44.23,44.23,22965.0
2021-12-06 15:25:00,44.23,44.23,44.17,44.17,9600.0,44.23,44.23,44.17,44.17,9600.0
2021-12-06 15:30:00,44.19,44.21,44.17,44.17,37545.0,44.19,44.21,44.17,44.17,37545.0
2021-12-06 15:35:00,44.17,44.19,44.13,44.16,59985.0,44.17,44.19,44.13,44.16,59985.0
2021-12-06 15:40:00,44.16,44.2,44.14,44.17,46020.0,44.16,44.2,44.14,44.17,46020.0
2021-12-06 15:45:00,44.17,44.17,44.08,44.09,70545.0,44.17,44.17,44.08,44.09,70545.0
2021-12-06 15:50:00,44.11,44.16,44.09,44.11,90315.0,44.11,44.16,44.09,44.11,90315.0
2021-12-06 15:55:00,44.11,44.12,44.05,44.08,149280.0,44.11,44.12,44.05,44.08,149280.0
2021-12-07 09:30:00,44.42,44.55,44.23,44.55,109125.0,44.42,44.55,44.23,44.55,109125.0
2021-12-07 09:35:00,44.37,44.4,44.27,44.32,29400.0,44.37,44.4,44.27,44.32,29400.0
2021-12-07 09:40:00,44.32,44.39,44.31,44.37,69000.0,44.32,44.39,44.31,44.37,69000.0
2021-12-07 09:45:00,44.37,44.41,44.37,44.38,6000.0,44.37,44.41,44.37,44.38,6000.0
2021-12-07 09:50:00,44.43,44.54,44.43,44.53,37050.0,44.43,44.54,44.43,44.53,37050.0
2021-12-07 09:55:00,44.57,44.74,44.55,44.74,37770.0,44.57,44.74,44.55,44.74,37770.0
2021-12-07 10:00:00,44.77,44.85,44.53,44.6,150780.0,44.77,44.85,44.53,44.6,150780.0
2021-12-07 10:05:00,44.62,44.63,44.57,44.62,72345.0,44.62,44.63,44.57,44.62,72345.0
2021-12-07 10:10:00,44.62,44.76,44.62,44.64,33000.0,44.62,44.76,44.62,44.64,33000.0
2021-12-07 10:15:00,44.61,44.75,44.61,44.74,27105.0,44.61,44.75,44.61,44.74,27105.0
2021-12-07 10:20:00,44.7,44.74,44.7,44.72,16665.0,44.7,44.74,44.7,44.72,16665.0
2021-12-07 10:25:00,44.71,44.71,44.63,44.7,33000.0,44.71,44.71,44.63,44.7,33000.0
2021-12-07 10:30:00,44.69,44.76,44.68,44.71,27750.0,44.69,44.76,44.68,44.71,27750.0
2021-12-07 10:35:00,44.74,44.75,44.66,44.7,51000.0,44.74,44.75,44.66,44.7,51000.0
2021-12-07 10:40:00,44.68,44.68,44.68,44.68,3000.0,44.68,44.68,44.68,44.68,3000.0
2021-12-07 10:45:00,44.75,44.85,44.75,44.82,42090.0,44.75,44.85,44.75,44.82,42090.0
2021-12-07 10:50:00,44.81,45.0,44.81,45.0,26505.0,44.81,45.0,44.81,45.0,26505.0
2021-12-07 10:55:00,44.97,45.02,44.97,45.02,17850.0,44.97,45.02,44.97,45.02,17850.0
2021-12-07 11:00:00,45.04,45.05,44.95,44.95,22410.0,45.04,45.05,44.95,44.95,22410.0
2021-12-07 11:05:00,44.93,44.95,44.93,44.93,10500.0,44.93,44.95,44.93,44.93,10500.0
2021-12-07 11:10:00,44.95,44.95,44.83,44.9,13140.0,44.95,44.95,44.83,44.9,13140.0
2021-12-07 11:15:00,44.89,44.89,44.84,44.88,42690.0,44.89,44.89,44.84,44.88,42690.0
2021-12-07 11:20:00,44.89,44.9,44.85,44.87,28470.0,44.89,44.9,44.85,44.87,28470.0
2021-12-07 11:25:00,44.87,44.92,44.84,44.92,70275.0,44.87,44.92,44.84,44.92,70275.0
2021-12-07 11:30:00,44.9,44.9,44.81,44.82,16500.0,44.9,44.9,44.81,44.82,16500.0
2021-12-07 11:35:00,44.86,44.86,44.86,44.86,3000.0,44.86,44.86,44.86,44.86,3000.0
2021-12-07 11:40:00,44.85,44.88,44.85,44.88,17670.0,44.85,44.88,44.85,44.88,17670.0
2021-12-07 11:45:00,44.89,44.89,44.83,44.87,14250.0,44.89,44.89,44.83,44.87,14250.0
2021-12-07 11:50:00,44.92,44.93,44.86,44.87,16530.0,44.92,44.93,44.86,44.87,16530.0
2021-12-07 11:55:00,44.86,44.87,44.84,44.87,15000.0,44.86,44.87,44.84,44.87,15000.0
2021-12-07 12:00:00,44.87,44.94,44.87,44.94,9945.0,44.87,44.94,44.87,44.94,9945.0
2021-12-07 12:05:00,44.96,44.96,44.95,44.96,6000.0,44.96,44.96,44.95,44.96,6000.0
2021-12-07 12:10:00,45.0,45.0,45.0,45.0,3000.0,45.0,45.0,45.0,45.0,3000.0
2021-12-07 12:15:00,44.97,44.97,44.83,44.83,16500.0,44.97,44.97,44.83,44.83,16500.0
2021-12-07 12:20:00,44.8,44.86,44.79,44.86,16500.0,44.8,44.86,44.79,44.86,16500.0
2021-12-07 12:25:00,44.86,44.86,44.82,44.82,10500.0,44.86,44.86,44.82,44.82,10500.0
2021-12-07 12:30:00,44.81,44.83,44.81,44.83,6000.0,44.81,44.83,44.81,44.83,6000.0
2021-12-07 12:35:00,44.79,44.79,44.64,44.65,18720.0,44.79,44.79,44.64,44.65,18720.0
2021-12-07 12:40:00,44.66,44.68,44.64,44.64,18000.0,44.66,44.68,44.64,44.64,18000.0
2021-12-07 12:45:00,44.67,44.68,44.64,44.65,22905.0,44.67,44.68,44.64,44.65,22905.0
2021-12-07 12:50:00,44.65,44.69,44.65,44.69,16500.0,44.65,44.69,44.65,44.69,16500.0
2021-12-07 12:55:00,44.68,44.77,44.68,44.77,6240.0,44.68,44.77,44.68,44.77,6240.0
2021-12-07 13:00:00,44.79,44.79,44.73,44.73,9000.0,44.79,44.79,44.73,44.73,9000.0
2021-12-07 13:05:00,44.72,44.74,44.71,44.71,6000.0,44.72,44.74,44.71,44.71,6000.0
2021-12-07 13:10:00,44.72,44.78,44.72,44.78,10500.0,44.72,44.78,44.72,44.78,10500.0
2021-12-07 13:15:00,44.76,44.76,44.73,44.74,19500.0,44.76,44.76,44.73,44.74,19500.0
2021-12-07 13:20:00,44.77,44.77,44.73,44.73,12000.0,44.77,44.77,44.73,44.73,12000.0
2021-12-07 13:25:00,44.73,44.73,44.73,44.73,0.0,44.73,44.73,44.73,44.73,0.0
2021-12-07 13:30:00,44.74,44.74,44.71,44.72,21810.0,44.74,44.74,44.71,44.72,21810.0
2021-12-07 13:35:00,44.7,44.7,44.64,44.68,21735.0,44.7,44.7,44.64,44.68,21735.0
2021-12-07 13:40:00,44.69,44.71,44.67,44.71,29730.0,44.69,44.71,44.67,44.71,29730.0
2021-12-07 13:45:00,44.71,44.72,44.69,44.72,12000.0,44.71,44.72,44.69,44.72,12000.0
2021-12-07 13:50:00,44.7,44.7,44.67,44.67,12000.0,44.7,44.7,44.67,44.67,12000.0
2021-12-07 13:55:00,44.67,44.69,44.61,44.62,28500.0,44.67,44.69,44.61,44.62,28500.0
2021-12-07 14:00:00,44.62,44.63,44.56,44.6,21000.0,44.62,44.63,44.56,44.6,21000.0
2021-12-07 14:05:00,44.58,44.67,44.58,44.67,12000.0,44.58,44.67,44.58,44.67,12000.0
2021-12-07 14:10:00,44.68,44.75,44.68,44.75,30645.0,44.68,44.75,44.68,44.75,30645.0
2021-12-07 14:15:00,44.76,44.76,44.7,44.7,12750.0,44.76,44.76,44.7,44.7,12750.0
2021-12-07 14:20:00,44.7,44.72,44.68,44.68,24000.0,44.7,44.72,44.68,44.68,24000.0
2021-12-07 14:25:00,44.7,44.79,44.7,44.79,12000.0,44.7,44.79,44.7,44.79,12000.0
2021-12-07 14:30:00,44.79,44.88,44.79,44.84,58800.0,44.79,44.88,44.79,44.84,58800.0
2021-12-07 14:35:00,44.83,44.83,44.79,44.79,10710.0,44.83,44.83,44.79,44.79,10710.0
2021-12-07 14:40:00,44.77,44.82,44.77,44.82,15000.0,44.77,44.82,44.77,44.82,15000.0
2021-12-07 14:45:00,44.82,44.84,44.71,44.71,21000.0,44.82,44.84,44.71,44.71,21000.0
2021-12-07 14:50:00,44.74,44.76,44.73,44.75,27180.0,44.74,44.76,44.73,44.75,27180.0
2021-12-07 14:55:00,44.76,44.8,44.75,44.77,25500.0,44.76,44.8,44.75,44.77,25500.0
2021-12-07 15:00:00,44.8,44.8,44.75,44.76,24000.0,44.8,44.8,44.75,44.76,24000.0
2021-12-07 15:05:00,44.76,44.79,44.75,44.79,18000.0,44.76,44.79,44.75,44.79,18000.0
2021-12-07 15:10:00,44.78,44.79,44.74,44.79,16500.0,44.78,44.79,44.74,44.79,16500.0
2021-12-07 15:15:00,44.79,44.87,44.79,44.87,12000.0,44.79,44.87,44.79,44.87,12000.0
2021-12-07 15:20:00,44.86,44.86,44.78,44.78,34500.0,44.86,44.86,44.78,44.78,34500.0
2021-12-07 15:25:00,44.77,44.83,44.77,44.83,33375.0,44.77,44.83,44.77,44.83,33375.0
2021-12-07 15:30:00,44.84,44.97,44.84,44.94,46500.0,44.84,44.97,44.84,44.94,46500.0
2021-12-07 15:35:00,44.94,44.94,44.84,44.89,31155.0,44.94,44.94,44.84,44.89,31155.0
2021-12-07 15:40:00,44.85,44.93,44.85,44.9,25500.0,44.85,44.93,44.85,44.9,25500.0
2021-12-07 15:45:00,44.91,44.91,44.84,44.91,36000.0,44.91,44.91,44.84,44.91,36000.0
2021-12-07 15:50:00,44.84,44.93,44.82,44.88,117180.0,44.84,44.93,44.82,44.88,117180.0
2021-12-07 15:55:00,44.85,44.88,44.81,44.85,260145.0,44.85,44.88,44.81,44.85,260145.0
2021-12-08 09:30:00,45.18,45.55,45.15,45.49,122790.0,45.18,45.55,45.15,45.49,122790.0
2021-12-08 09:35:00,45.44,45.44,45.18,45.4,32265.0,45.44,45.44,45.18,45.4,32265.0
2021-12-08 09:40:00,45.46,45.46,45.26,45.34,23220.0,45.46,45.46,45.26,45.34,23220.0
2021-12-08 09:45:00,45.35,45.35,45.03,45.08,28500.0,45.35,45.35,45.03,45.08,28500.0
2021-12-08 09:50:00,45.18,45.19,45.13,45.17,10500.0,45.18,45.19,45.13,45.17,10500.0
2021-12-08 09:55:00,45.19,45.19,45.12,45.14,26355.0,45.19,45.19,45.12,45.14,26355.0
2021-12-08 10:00:00,45.11,45.14,45.07,45.12,31500.0,45.11,45.14,45.07,45.12,31500.0
2021-12-08 10:05:00,45.08,45.08,44.81,44.82,37140.0,45.08,45.08,44.81,44.82,37140.0
2021-12-08 10:10:00,44.87,44.87,44.86,44.86,4500.0,44.87,44.87,44.86,44.86,4500.0
2021-12-08 10:15:00,44.73,44.86,44.67,44.81,34575.0,44.73,44.86,44.67,44.81,34575.0
2021-12-08 10:20:00,44.77,44.82,44.66,44.69,52905.0,44.77,44.82,44.66,44.69,52905.0
2021-12-08 10:25:00,44.66,44.73,44.49,44.49,66465.0,44.66,44.73,44.49,44.49,66465.0
2021-12-08 10:30:00,44.5,44.52,44.41,44.41,87510.0,44.5,44.52,44.41,44.41,87510.0
2021-12-08 10:35:00,44.42,44.51,44.42,44.45,58695.0,44.42,44.51,44.42,44.45,58695.0
2021-12-08 10:40:00,44.49,44.62,44.47,44.62,83835.0,44.49,44.62,44.47,44.62,83835.0
2021-12-08 10:45:00,44.61,44.73,44.6,44.73,70500.0,44.61,44.73,44.6,44.73,70500.0
2021-12-08 10:50:00,44.69,44.69,44.49,44.55,35490.0,44.69,44.69,44.49,44.55,35490.0
2021-12-08 10:55:00,44.53,44.63,44.53,44.63,19035.0,44.53,44.63,44.53,44.63,19035.0
2021-12-08 11:00:00,44.62,44.67,44.62,44.64,29100.0,44.62,44.67,44.62,44.64,29100.0
2021-12-08 11:05:00,44.65,44.65,44.62,44.65,36165.0,44.65,44.65,44.62,44.65,36165.0
2021-12-08 11:10:00,44.63,44.66,44.6,44.66,29370.0,44.63,44.66,44.6,44.66,29370.0
2021-12-08 11:15:00,44.66,44.72,44.66,44.72,17220.0,44.66,44.72,44.66,44.72,17220.0
2021-12-08 11:20:00,44.71,44.71,44.71,44.71,1500.0,44.71,44.71,44.71,44.71,1500.0
2021-12-08 11:25:00,44.68,44.78,44.67,44.67,18000.0,44.68,44.78,44.67,44.67,18000.0
2021-12-08 11:30:00,44.72,44.73,44.66,44.7,13650.0,44.72,44.73,44.66,44.7,13650.0
2021-12-08 11:35:00,44.63,44.66,44.62,44.64,9000.0,44.63,44.66,44.62,44.64,9000.0
2021-12-08 11:40:00,44.61,44.65,44.6,44.6,18000.0,44.61,44.65,44.6,44.6,18000.0
2021-12-08 11:45:00,44.61,44.66,44.61,44.66,6000.0,44.61,44.66,44.61,44.66,6000.0
2021-12-08 11:50:00,44.63,44.68,44.63,44.68,21405.0,44.63,44.68,44.63,44.68,21405.0
2021-12-08 11:55:00,44.72,44.72,44.7,44.7,11055.0,44.72,44.72,44.7,44.7,11055.0
2021-12-08 12:00:00,44.74,44.74,44.74,44.74,1785.0,44.74,44.74,44.74,44.74,1785.0
2021-12-08 12:05:00,44.71,44.71,44.66,44.67,16500.0,44.71,44.71,44.66,44.67,16500.0
2021-12-08 12:10:00,44.69,44.69,44.63,44.63,9000.0,44.69,44.69,44.63,44.63,9000.0
2021-12-08 12:15:00,44.63,44.64,44.6,44.64,18900.0,44.63,44.64,44.6,44.64,18900.0
2021-12-08 12:20:00,44.64,44.72,44.64,44.72,10500.0,44.64,44.72,44.64,44.72,10500.0
2021-12-08 12:25:00,44.72,44.75,44.72,44.75,28770.0,44.72,44.75,44.72,44.75,28770.0
2021-12-08 12:30:00,44.73,44.75,44.73,44.74,6075.0,44.73,44.75,44.73,44.74,6075.0
2021-12-08 12:35:00,44.72,44.72,44.7,44.7,12000.0,44.72,44.72,44.7,44.7,12000.0
2021-12-08 12:40:00,44.7,44.7,44.69,44.7,12000.0,44.7,44.7,44.69,44.7,12000.0
2021-12-08 12:45:00,44.72,44.77,44.72,44.77,12000.0,44.72,44.77,44.72,44.77,12000.0
2021-12-08 12:50:00,44.77,44.82,44.77,44.81,12000.0,44.77,44.82,44.77,44.81,12000.0
2021-12-08 12:55:00,44.82,44.84,44.82,44.84,7620.0,44.82,44.84,44.82,44.84,7620.0
2021-12-08 13:00:00,44.81,44.81,44.8,44.8,3000.0,44.81,44.81,44.8,44.8,3000.0
2021-12-08 13:05:00,44.78,44.79,44.74,44.74,9000.0,44.78,44.79,44.74,44.74,9000.0
2021-12-08 13:10:00,44.77,44.79,44.77,44.79,6000.0,44.77,44.79,44.77,44.79,6000.0
2021-12-08 13:15:00,44.8,44.81,44.77,44.77,15000.0,44.8,44.81,44.77,44.77,15000.0
2021-12-08 13:20:00,44.78,44.79,44.78,44.79,4500.0,44.78,44.79,44.78,44.79,4500.0
2021-12-08 13:25:00,44.77,44.79,44.77,44.79,4500.0,44.77,44.79,44.77,44.79,4500.0
2021-12-08 13:30:00,44.73,44.73,44.69,44.71,19500.0,44.73,44.73,44.69,44.71,19500.0
2021-12-08 13:35:00,44.71,44.75,44.71,44.75,19320.0,44.71,44.75,44.71,44.75,19320.0
2021-12-08 13:40:00,44.78,44.82,44.76,44.82,19590.0,44.78,44.82,44.76,44.82,19590.0
2021-12-08 13:45:00,44.84,44.87,44.83,44.83,10500.0,44.84,44.87,44.83,44.83,10500.0
2021-12-08 13:50:00,44.82,44.82,44.8,44.8,3000.0,44.82,44.82,44.8,44.8,3000.0
2021-12-08 13:55:00,44.83,44.84,44.8,44.8,25500.0,44.83,44.84,44.8,44.8,25500.0
2021-12-08 14:00:00,44.81,44.87,44.81,44.85,15960.0,44.81,44.87,44.81,44.85,15960.0
2021-12-08 14:05:00,44.86,44.86,44.82,44.84,33045.0,44.86,44.86,44.82,44.84,33045.0
2021-12-08 14:10:00,44.84,44.84,44.76,44.79,7455.0,44.84,44.84,44.76,44.79,7455.0
2021-12-08 14:15:00,44.79,44.81,44.79,44.8,13500.0,44.79,44.81,44.79,44.8,13500.0
2021-12-08 14:20:00,44.78,44.84,44.76,44.84,10500.0,44.78,44.84,44.76,44.84,10500.0
2021-12-08 14:25:00,44.81,44.87,44.81,44.84,22140.0,44.81,44.87,44.81,44.84,22140.0
2021-12-08 14:30:00,44.85,44.85,44.82,44.83,12375.0,44.85,44.85,44.82,44.83,12375.0
2021-12-08 14:35:00,44.82,44.84,44.82,44.84,14115.0,44.82,44.84,44.82,44.84,14115.0
2021-12-08 14:40:00,44.84,44.84,44.83,44.83,4500.0,44.84,44.84,44.83,44.83,4500.0
2021-12-08 14:45:00,44.82,44.84,44.82,44.82,7500.0,44.82,44.84,44.82,44.82,7500.0
2021-12-08 14:50:00,44.82,44.82,44.78,44.78,7500.0,44.82,44.82,44.78,44.78,7500.0
2021-12-08 14:55:00,44.78,44.82,44.78,44.81,20910.0,44.78,44.82,44.78,44.81,20910.0
2021-12-08 15:00:00,44.78,44.82,44.78,44.82,13500.0,44.78,44.82,44.78,44.82,13500.0
2021-12-08 15:05:00,44.83,44.89,44.83,44.89,12000.0,44.83,44.89,44.83,44.89,12000.0
2021-12-08 15:10:00,44.9,44.9,44.88,44.88,18000.0,44.9,44.9,44.88,44.88,18000.0
2021-12-08 15:15:00,44.88,44.91,44.88,44.91,33525.0,44.88,44.91,44.88,44.91,33525.0
2021-12-08 15:20:00,44.9,44.91,44.89,44.91,26535.0,44.9,44.91,44.89,44.91,26535.0
2021-12-08 15:25:00,44.91,44.91,44.9,44.91,15930.0,44.91,44.91,44.9,44.91,15930.0
2021-12-08 15:30:00,44.91,45.01,44.9,44.9,80025.0,44.91,45.01,44.9,44.9,80025.0
2021-12-08 15:35:00,44.92,44.93,44.9,44.91,51840.0,44.92,44.93,44.9,44.91,51840.0
2021-12-08 15:40:00,44.91,44.99,44.91,44.99,32250.0,44.91,44.99,44.91,44.99,32250.0
2021-12-08 15:45:00,45.0,45.05,44.97,44.97,44880.0,45.0,45.05,44.97,44.97,44880.0
2021-12-08 15:50:00,45.0,45.07,44.98,45.01,104760.0,45.0,45.07,44.98,45.01,104760.0
2021-12-08 15:55:00,45.02,45.03,44.94,44.96,242670.0,45.02,45.03,44.94,44.96,242670.0
2021-12-09 09:30:00,45.05,45.05,44.8,44.85,61425.0,45.05,45.05,44.8,44.85,61425.0
2021-12-09 09:35:00,44.8,44.81,44.73,44.76,16500.0,44.8,44.81,44.73,44.76,16500.0
2021-12-09 09:40:00,44.79,45.07,44.75,45.07,29655.0,44.79,45.07,44.75,45.07,29655.0
2021-12-09 09:45:00,45.02,45.04,44.96,45.02,19065.0,45.02,45.04,44.96,45.02,19065.0
2021-12-09 09:50:00,44.94,44.98,44.91,44.98,10500.0,44.94,44.98,44.91,44.98,10500.0
2021-12-09 09:55:00,45.0,45.0,44.9,44.97,16500.0,45.0,45.0,44.9,44.97,16500.0
2021-12-09 10:00:00,44.93,44.93,44.83,44.83,38775.0,44.93,44.93,44.83,44.83,38775.0
2021-12-09 10:05:00,44.82,44.83,44.77,44.83,19035.0,44.82,44.83,44.77,44.83,19035.0
2021-12-09 10:10:00,44.87,44.92,44.87,44.92,7500.0,44.87,44.92,44.87,44.92,7500.0
2021-12-09 10:15:00,44.91,44.91,44.91,44.91,10605.0,44.91,44.91,44.91,44.91,10605.0
2021-12-09 10:20:00,44.91,44.91,44.84,44.84,18270.0,44.91,44.91,44.84,44.84,18270.0
2021-12-09 10:25:00,44.83,44.89,44.83,44.87,15000.0,44.83,44.89,44.83,44.87,15000.0
2021-12-09 10:30:00,44.91,44.91,44.84,44.88,17355.0,44.91,44.91,44.84,44.88,17355.0
2021-12-09 10:35:00,44.87,44.88,44.81,44.87,21030.0,44.87,44.88,44.81,44.87,21030.0
2021-12-09 10:40:00,44.9,45.06,44.9,45.0,13500.0,44.9,45.06,44.9,45.0,13500.0
2021-12-09 10:45:00,45.0,45.02,44.99,45.02,7500.0,45.0,45.02,44.99,45.02,7500.0
2021-12-09 10:50:00,45.1,45.14,45.04,45.07,16500.0,45.1,45.14,45.04,45.07,16500.0
2021-12-09 10:55:00,45.06,45.06,44.92,44.92,10515.0,45.06,45.06,44.92,44.92,10515.0
2021-12-09 11:00:00,44.97,45.05,44.97,45.01,24960.0,44.97,45.05,44.97,45.01,24960.0
2021-12-09 11:05:00,45.07,45.07,45.03,45.03,12000.0,45.07,45.07,45.03,45.03,12000.0
2021-12-09 11:10:00,45.01,45.01,44.95,44.97,9000.0,45.01,45.01,44.95,44.97,9000.0
2021-12-09 11:15:00,44.95,44.98,44.94,44.98,6000.0,44.95,44.98,44.94,44.98,6000.0
2021-12-09 11:20:00,45.01,45.01,44.97,44.97,20445.0,45.01,45.01,44.97,44.97,20445.0
2021-12-09 11:25:00,44.97,45.07,44.97,45.04,27795.0,44.97,45.07,44.97,45.04,27795.0
2021-12-09 11:30:00,45.05,45.09,45.05,45.09,7500.0,45.05,45.09,45.05,45.09,7500.0
2021-12-09 11:35:00,45.09,45.14,45.06,45.14,19590.0,45.09,45.14,45.06,45.14,19590.0
2021-12-09 11:40:00,45.18,45.18,45.18,45.18,1500.0,45.18,45.18,45.18,45.18,1500.0
2021-12-09 11:45:00,45.16,45.18,45.15,45.15,15000.0,45.16,45.18,45.15,45.15,15000.0
2021-12-09 11:50:00,45.16,45.19,45.15,45.18,16020.0,45.16,45.19,45.15,45.18,16020.0
2021-12-09 11:55:00,45.17,45.17,45.16,45.16,3000.0,45.17,45.17,45.16,45.16,3000.0
2021-12-09 12:00:00,45.17,45.17,45.11,45.11,15000.0,45.17,45.17,45.11,45.11,15000.0
2021-12-09 12:05:00,45.14,45.14,45.12,45.14,12900.0,45.14,45.14,45.12,45.14,12900.0
2021-12-09 12:10:00,45.12,45.16,45.12,45.13,19725.0,45.12,45.16,45.12,45.13,19725.0
2021-12-09 12:15:00,45.13,45.18,45.13,45.16,9000.0,45.13,45.18,45.13,45.16,9000.0
2021-12-09 12:20:00,45.18,45.18,45.16,45.16,7500.0,45.18,45.18,45.16,45.16,7500.0
2021-12-09 12:25:00,45.16,45.17,45.16,45.17,3000.0,45.16,45.17,45.16,45.17,3000.0
2021-12-09 12:30:00,45.19,45.2,45.17,45.17,13500.0,45.19,45.2,45.17,45.17,13500.0
2021-12-09 12:35:00,45.21,45.21,45.19,45.21,6180.0,45.21,45.21,45.19,45.21,6180.0
2021-12-09 12:40:00,45.15,45.16,45.15,45.15,12240.0,45.15,45.16,45.15,45.15,12240.0
2021-12-09 12:45:00,45.13,45.16,45.13,45.14,6525.0,45.13,45.16,45.13,45.14,6525.0
2021-12-09 12:50:00,45.18,45.23,45.18,45.23,21255.0,45.18,45.23,45.18,45.23,21255.0
2021-12-09 12:55:00,45.22,45.22,45.19,45.19,9000.0,45.22,45.22,45.19,45.19,9000.0
2021-12-09 13:00:00,45.18,45.21,45.18,45.21,4275.0,45.18,45.21,45.18,45.21,4275.0
2021-12-09 13:05:00,45.22,45.23,45.2,45.2,7500.0,45.22,45.23,45.2,45.2,7500.0
2021-12-09 13:10:00,45.21,45.21,45.21,45.21,1500.0,45.21,45.21,45.21,45.21,1500.0
2021-12-09 13:15:00,45.21,45.22,45.17,45.18,18750.0,45.21,45.22,45.17,45.18,18750.0
2021-12-09 13:20:00,45.21,45.27,45.18,45.27,15180.0,45.21,45.27,45.18,45.27,15180.0
2021-12-09 13:25:00,45.27,45.3,45.27,45.29,15900.0,45.27,45.3,45.27,45.29,15900.0
2021-12-09 13:30:00,45.3,45.33,45.29,45.32,24000.0,45.3,45.33,45.29,45.32,24000.0
2021-12-09 13:35:00,45.32,45.39,45.32,45.38,18315.0,45.32,45.39,45.32,45.38,18315.0
2021-12-09 13:40:00,45.36,45.36,45.31,45.31,20460.0,45.36,45.36,45.31,45.31,20460.0
2021-12-09 13:45:00,45.32,45.32,45.31,45.31,10890.0,45.32,45.32,45.31,45.31,10890.0
2021-12-09 13:50:00,45.31,45.31,45.29,45.29,4500.0,45.31,45.31,45.29,45.29,4500.0
2021-12-09 13:55:00,45.32,45.32,45.26,45.26,22545.0,45.32,45.32,45.26,45.26,22545.0
2021-12-09 14:00:00,45.25,45.27,45.16,45.16,14835.0,45.25,45.27,45.16,45.16,14835.0
2021-12-09 14:05:00,45.17,45.23,45.17,45.21,9870.0,45.17,45.23,45.17,45.21,9870.0
2021-12-09 14:10:00,45.19,45.24,45.19,45.23,16590.0,45.19,45.24,45.19,45.23,16590.0
2021-12-09 14:15:00,45.24,45.24,45.17,45.17,7500.0,45.24,45.24,45.17,45.17,7500.0
2021-12-09 14:20:00,45.21,45.26,45.14,45.26,26700.0,45.21,45.26,45.14,45.26,26700.0
2021-12-09 14:25:00,45.23,45.27,45.22,45.22,32820.0,45.23,45.27,45.22,45.22,32820.0
2021-12-09 14:30:00,45.18,45.18,45.18,45.18,3000.0,45.18,45.18,45.18,45.18,3000.0
2021-12-09 14:35:00,45.18,45.18,45.12,45.15,7500.0,45.18,45.18,45.12,45.15,7500.0
2021-12-09 14:40:00,45.16,45.16,45.11,45.11,9000.0,45.16,45.16,45.11,45.11,9000.0
2021-12-09 14:45:00,45.06,45.06,44.95,44.95,52230.0,45.06,45.06,44.95,44.95,52230.0
2021-12-09 14:50:00,44.91,44.91,44.84,44.89,18000.0,44.91,44.91,44.84,44.89,18000.0
2021-12-09 14:55:00,44.9,45.02,44.9,45.02,16155.0,44.9,45.02,44.9,45.02,16155.0
2021-12-09 15:00:00,45.01,45.03,45.0,45.01,20250.0,45.01,45.03,45.0,45.01,20250.0
2021-12-09 15:05:00,45.01,45.01,44.96,44.97,7500.0,45.01,45.01,44.96,44.97,7500.0
2021-12-09 15:10:00,44.96,44.96,44.89,44.89,12450.0,44.96,44.96,44.89,44.89,12450.0
2021-12-09 15:15:00,44.91,44.98,44.91,44.98,15000.0,44.91,44.98,44.91,44.98,15000.0
2021-12-09 15:20:00,44.94,44.95,44.9,44.9,7500.0,44.94,44.95,44.9,44.9,7500.0
2021-12-09 15:25:00,44.87,44.9,44.87,44.88,25305.0,44.87,44.9,44.87,44.88,25305.0
2021-12-09 15:30:00,44.91,44.93,44.88,44.88,24105.0,44.91,44.93,44.88,44.88,24105.0
2021-12-09 15:35:00,44.9,44.95,44.9,44.92,28245.0,44.9,44.95,44.9,44.92,28245.0
2021-12-09 15:40:00,44.92,44.95,44.89,44.93,30555.0,44.92,44.95,44.89,44.93,30555.0
2021-12-09 15:45:00,44.91,44.95,44.89,44.9,27000.0,44.91,44.95,44.89,44.9,27000.0
2021-12-09 15:50:00,44.77,44.89,44.77,44.78,88950.0,44.77,44.89,44.77,44.78,88950.0
2021-12-09 15:55:00,44.8,44.85,44.77,44.81,154200.0,44.8,44.85,44.77,44.81,154200.0
2021-12-10 09:30:00,45.19,45.19,44.91,45.0,39570.0,45.19,45.19,44.91,45.0,39570.0
2021-12-10 09:35:00,45.07,45.09,44.91,45.09,6000.0,45.07,45.09,44.91,45.09,6000.0
2021-12-10 09:40:00,45.27,45.32,45.22,45.32,15000.0,45.27,45.32,45.22,45.32,15000.0
2021-12-10 09:45:00,45.3,45.3,45.11,45.11,22185.0,45.3,45.3,45.11,45.11,22185.0
2021-12-10 09:50:00,45.21,45.27,45.13,45.23,21600.0,45.21,45.27,45.13,45.23,21600.0
2021-12-10 09:55:00,45.25,45.25,45.2,45.2,7215.0,45.25,45.25,45.2,45.2,7215.0
2021-12-10 10:00:00,45.2,45.3,45.2,45.23,12000.0,45.2,45.3,45.2,45.23,12000.0
2021-12-10 10:05:00,45.27,45.27,45.13,45.13,6000.0,45.27,45.27,45.13,45.13,6000.0
2021-12-10 10:10:00,45.02,45.02,44.99,45.0,18165.0,45.02,45.02,44.99,45.0,18165.0
2021-12-10 10:15:00,45.07,45.11,45.05,45.11,9930.0,45.07,45.11,45.05,45.11,9930.0
2021-12-10 10:20:00,45.1,45.16,45.1,45.16,6000.0,45.1,45.16,45.1,45.16,6000.0
2021-12-10 10:25:00,45.23,45.31,45.23,45.31,4875.0,45.23,45.31,45.23,45.31,4875.0
2021-12-10 10:30:00,45.3,45.3,45.29,45.29,4500.0,45.3,45.3,45.29,45.29,4500.0
2021-12-10 10:35:00,45.27,45.27,45.16,45.16,7500.0,45.27,45.27,45.16,45.16,7500.0
2021-12-10 10:40:00,45.18,45.18,45.11,45.17,25500.0,45.18,45.18,45.11,45.17,25500.0
2021-12-10 10:45:00,45.17,45.19,45.13,45.18,7500.0,45.17,45.19,45.13,45.18,7500.0
2021-12-10 10:50:00,45.24,45.24,45.19,45.21,24015.0,45.24,45.24,45.19,45.21,24015.0
2021-12-10 10:55:00,45.2,45.21,45.16,45.21,9945.0,45.2,45.21,45.16,45.21,9945.0
2021-12-10 11:00:00,45.18,45.35,45.16,45.35,56145.0,45.18,45.35,45.16,45.35,56145.0
2021-12-10 11:05:00,45.33,45.33,45.27,45.28,31665.0,45.33,45.33,45.27,45.28,31665.0
2021-12-10 11:10:00,45.28,45.31,45.22,45.22,58500.0,45.28,45.31,45.22,45.22,58500.0
2021-12-10 11:15:00,45.23,45.27,45.19,45.21,31500.0,45.23,45.27,45.19,45.21,31500.0
2021-12-10 11:20:00,45.24,45.3,45.24,45.3,3000.0,45.24,45.3,45.24,45.3,3000.0
2021-12-10 11:25:00,45.34,45.34,45.26,45.31,7500.0,45.34,45.34,45.26,45.31,7500.0
2021-12-10 11:30:00,45.29,45.31,45.29,45.31,6210.0,45.29,45.31,45.29,45.31,6210.0
2021-12-10 11:35:00,45.32,45.41,45.32,45.37,33210.0,45.32,45.41,45.32,45.37,33210.0
2021-12-10 11:40:00,45.34,45.42,45.34,45.41,14475.0,45.34,45.42,45.34,45.41,14475.0
2021-12-10 11:45:00,45.43,45.44,45.38,45.38,9000.0,45.43,45.44,45.38,45.38,9000.0
2021-12-10 11:50:00,45.38,45.4,45.27,45.28,19500.0,45.38,45.4,45.27,45.28,19500.0
2021-12-10 11:55:00,45.27,45.27,45.21,45.26,63705.0,45.27,45.27,45.21,45.26,63705.0
2021-12-10 12:00:00,45.27,45.27,45.17,45.17,32265.0,45.27,45.27,45.17,45.17,32265.0
2021-12-10 12:05:00,45.19,45.22,45.19,45.22,16665.0,45.19,45.22,45.19,45.22,16665.0
2021-12-10 12:10:00,45.17,45.17,45.15,45.15,6000.0,45.17,45.17,45.15,45.15,6000.0
2021-12-10 12:15:00,45.12,45.13,45.12,45.12,7500.0,45.12,45.13,45.12,45.12,7500.0
2021-12-10 12:20:00,45.15,45.18,45.15,45.18,10650.0,45.15,45.18,45.15,45.18,10650.0
2021-12-10 12:25:00,45.18,45.19,45.17,45.17,10200.0,45.18,45.19,45.17,45.17,10200.0
2021-12-10 12:30:00,45.18,45.18,45.14,45.14,9000.0,45.18,45.18,45.14,45.14,9000.0
2021-12-10 12:35:00,45.17,45.19,45.17,45.19,4500.0,45.17,45.19,45.17,45.19,4500.0
2021-12-10 12:40:00,45.21,45.23,45.2,45.23,4500.0,45.21,45.23,45.2,45.23,4500.0
2021-12-10 12:45:00,45.22,45.22,45.21,45.21,3000.0,45.22,45.22,45.21,45.21,3000.0
2021-12-10 12:50:00,45.21,45.21,45.18,45.19,6000.0,45.21,45.21,45.18,45.19,6000.0
2021-12-10 12:55:00,45.19,45.22,45.19,45.22,3000.0,45.19,45.22,45.19,45.22,3000.0
2021-12-10 13:00:00,45.24,45.26,45.23,45.25,7500.0,45.24,45.26,45.23,45.25,7500.0
2021-12-10 13:05:00,45.31,45.31,45.28,45.28,4500.0,45.31,45.31,45.28,45.28,4500.0
2021-12-10 13:10:00,45.29,45.33,45.28,45.33,10500.0,45.29,45.33,45.28,45.33,10500.0
2021-12-10 13:15:00,45.33,45.37,45.31,45.37,19500.0,45.33,45.37,45.31,45.37,19500.0
2021-12-10 13:20:00,45.33,45.33,45.33,45.33,3000.0,45.33,45.33,45.33,45.33,3000.0
2021-12-10 13:25:00,45.36,45.36,45.33,45.34,7725.0,45.36,45.36,45.33,45.34,7725.0
2021-12-10 13:30:00,45.32,45.34,45.32,45.33,15000.0,45.32,45.34,45.32,45.33,15000.0
2021-12-10 13:35:00,45.32,45.38,45.31,45.36,22680.0,45.32,45.38,45.31,45.36,22680.0
2021-12-10 13:40:00,45.35,45.35,45.32,45.32,6000.0,45.35,45.35,45.32,45.32,6000.0
2021-12-10 13:45:00,45.3,45.3,45.26,45.28,7500.0,45.3,45.3,45.26,45.28,7500.0
2021-12-10 13:50:00,45.28,45.3,45.28,45.29,4500.0,45.28,45.3,45.28,45.29,4500.0
2021-12-10 13:55:00,45.28,45.31,45.28,45.31,4500.0,45.28,45.31,45.28,45.31,4500.0
2021-12-10 14:00:00,45.31,45.31,45.25,45.31,9000.0,45.31,45.31,45.25,45.31,9000.0
2021-12-10 14:05:00,45.27,45.27,45.27,45.27,1500.0,45.27,45.27,45.27,45.27,1500.0
2021-12-10 14:10:00,45.28,45.28,45.25,45.27,10545.0,45.28,45.28,45.25,45.27,10545.0
2021-12-10 14:15:00,45.27,45.27,45.25,45.25,6000.0,45.27,45.27,45.25,45.25,6000.0
2021-12-10 14:20:00,45.24,45.25,45.22,45.24,19425.0,45.24,45.25,45.22,45.24,19425.0
2021-12-10 14:25:00,45.26,45.26,45.26,45.26,2250.0,45.26,45.26,45.26,45.26,2250.0
2021-12-10 14:30:00,45.26,45.26,45.11,45.11,33960.0,45.26,45.26,45.11,45.11,33960.0
2021-12-10 14:35:00,45.12,45.18,45.12,45.18,18285.0,45.12,45.18,45.12,45.18,18285.0
2021-12-10 14:40:00,45.15,45.17,45.14,45.17,25500.0,45.15,45.17,45.14,45.17,25500.0
2021-12-10 14:45:00,45.2,45.2,45.18,45.19,7500.0,45.2,45.2,45.18,45.19,7500.0
2021-12-10 14:50:00,45.2,45.2,45.17,45.17,7500.0,45.2,45.2,45.17,45.17,7500.0
2021-12-10 14:55:00,45.17,45.17,45.11,45.13,10500.0,45.17,45.17,45.11,45.13,10500.0
2021-12-10 15:00:00,45.15,45.15,45.09,45.13,15000.0,45.15,45.15,45.09,45.13,15000.0
2021-12-10 15:05:00,45.13,45.17,45.11,45.15,35730.0,45.13,45.17,45.11,45.15,35730.0
2021-12-10 15:10:00,45.16,45.17,45.16,45.17,12375.0,45.16,45.17,45.16,45.17,12375.0
2021-12-10 15:15:00,45.2,45.22,45.2,45.22,3000.0,45.2,45.22,45.2,45.22,3000.0
2021-12-10 15:20:00,45.25,45.25,45.23,45.24,6000.0,45.25,45.25,45.23,45.24,6000.0
2021-12-10 15:25:00,45.25,45.28,45.25,45.28,17865.0,45.25,45.28,45.25,45.28,17865.0
2021-12-10 15:30:00,45.32,45.4,45.32,45.4,10500.0,45.32,45.4,45.32,45.4,10500.0
2021-12-10 15:35:00,45.37,45.37,45.35,45.35,7500.0,45.37,45.37,45.35,45.35,7500.0
2021-12-10 15:40:00,45.35,45.37,45.35,45.37,9810.0,45.35,45.37,45.35,45.37,9810.0
2021-12-10 15:45:00,45.39,45.46,45.38,45.44,24000.0,45.39,45.46,45.38,45.44,24000.0
2021-12-10 15:50:00,45.48,45.49,45.42,45.42,11250.0,45.48,45.49,45.42,45.42,11250.0
2021-12-10 15:55:00,45.42,45.5,45.42,45.49,102675.0,45.42,45.5,45.42,45.49,102675.0
2021-12-13 09:30:00,45.44,45.58,45.44,45.46,57495.0,45.44,45.58,45.44,45.46,57495.0
2021-12-13 09:35:00,45.41,45.41,45.34,45.37,9390.0,45.41,45.41,45.34,45.37,9390.0
2021-12-13 09:40:00,45.34,45.34,45.14,45.14,19500.0,45.34,45.34,45.14,45.14,19500.0
2021-12-13 09:45:00,45.1,45.11,45.01,45.05,18675.0,45.1,45.11,45.01,45.05,18675.0
2021-12-13 09:50:00,45.01,45.11,44.98,45.09,37560.0,45.01,45.11,44.98,45.09,37560.0
2021-12-13 09:55:00,45.07,45.07,44.93,44.93,29460.0,45.07,45.07,44.93,44.93,29460.0
2021-12-13 10:00:00,44.9,44.92,44.8,44.92,28500.0,44.9,44.92,44.8,44.92,28500.0
2021-12-13 10:05:00,44.91,44.93,44.87,44.92,13500.0,44.91,44.93,44.87,44.92,13500.0
2021-12-13 10:10:00,45.04,45.04,44.94,44.94,7830.0,45.04,45.04,44.94,44.94,7830.0
2021-12-13 10:15:00,44.94,44.98,44.93,44.98,13530.0,44.94,44.98,44.93,44.98,13530.0
2021-12-13 10:20:00,44.95,44.95,44.83,44.83,12000.0,44.95,44.95,44.83,44.83,12000.0
2021-12-13 10:25:00,44.83,44.83,44.73,44.73,15000.0,44.83,44.83,44.73,44.73,15000.0
2021-12-13 10:30:00,44.73,44.82,44.72,44.78,22500.0,44.73,44.82,44.72,44.78,22500.0
2021-12-13 10:35:00,44.82,44.86,44.81,44.83,24330.0,44.82,44.86,44.81,44.83,24330.0
2021-12-13 10:40:00,44.8,44.83,44.76,44.76,16695.0,44.8,44.83,44.76,44.76,16695.0
2021-12-13 10:45:00,44.8,44.8,44.75,44.75,23910.0,44.8,44.8,44.75,44.75,23910.0
2021-12-13 10:50:00,44.79,44.86,44.79,44.86,33000.0,44.79,44.86,44.79,44.86,33000.0
2021-12-13 10:55:00,44.86,44.93,44.86,44.93,12000.0,44.86,44.93,44.86,44.93,12000.0
2021-12-13 11:00:00,44.93,44.93,44.79,44.79,3000.0,44.93,44.93,44.79,44.79,3000.0
2021-12-13 11:05:00,44.74,44.83,44.74,44.83,16500.0,44.74,44.83,44.74,44.83,16500.0
2021-12-13 11:10:00,44.81,44.92,44.81,44.92,13995.0,44.81,44.92,44.81,44.92,13995.0
2021-12-13 11:15:00,44.91,44.98,44.9,44.9,11625.0,44.91,44.98,44.9,44.9,11625.0
2021-12-13 11:20:00,44.86,44.91,44.84,44.91,23070.0,44.86,44.91,44.84,44.91,23070.0
2021-12-13 11:25:00,44.91,44.95,44.89,44.95,12000.0,44.91,44.95,44.89,44.95,12000.0
2021-12-13 11:30:00,44.93,45.0,44.91,45.0,12000.0,44.93,45.0,44.91,45.0,12000.0
2021-12-13 11:35:00,45.0,45.07,44.99,45.07,16500.0,45.0,45.07,44.99,45.07,16500.0
2021-12-13 11:40:00,45.08,45.08,45.01,45.01,8220.0,45.08,45.08,45.01,45.01,8220.0
2021-12-13 11:45:00,45.0,45.0,44.92,44.92,6000.0,45.0,45.0,44.92,44.92,6000.0
2021-12-13 11:50:00,44.96,44.99,44.96,44.98,13980.0,44.96,44.99,44.96,44.98,13980.0
2021-12-13 11:55:00,44.99,44.99,44.93,44.97,19920.0,44.99,44.99,44.93,44.97,19920.0
2021-12-13 12:00:00,44.97,44.97,44.87,44.91,19500.0,44.97,44.97,44.87,44.91,19500.0
2021-12-13 12:05:00,44.92,44.95,44.9,44.9,25500.0,44.92,44.95,44.9,44.9,25500.0
2021-12-13 12:10:00,44.88,44.94,44.88,44.92,15015.0,44.88,44.94,44.88,44.92,15015.0
2021-12-13 12:15:00,44.95,44.95,44.89,44.89,9000.0,44.95,44.95,44.89,44.89,9000.0
2021-12-13 12:20:00,44.88,44.88,44.87,44.87,4500.0,44.88,44.88,44.87,44.87,4500.0
2021-12-13 12:25:00,44.78,44.78,44.75,44.75,7500.0,44.78,44.78,44.75,44.75,7500.0
2021-12-13 12:30:00,44.69,44.73,44.69,44.71,15000.0,44.69,44.73,44.69,44.71,15000.0
2021-12-13 12:35:00,44.72,44.79,44.72,44.78,19500.0,44.72,44.79,44.72,44.78,19500.0
2021-12-13 12:40:00,44.76,44.8,44.76,44.8,9000.0,44.76,44.8,44.76,44.8,9000.0
2021-12-13 12:45:00,44.78,44.8,44.77,44.79,11055.0,44.78,44.8,44.77,44.79,11055.0
2021-12-13 12:50:00,44.81,44.84,44.8,44.8,16500.0,44.81,44.84,44.8,44.8,16500.0
2021-12-13 12:55:00,44.81,44.81,44.81,44.81,1500.0,44.81,44.81,44.81,44.81,1500.0
2021-12-13 13:00:00,44.78,44.78,44.74,44.74,25500.0,44.78,44.78,44.74,44.74,25500.0
2021-12-13 13:05:00,44.74,44.74,44.69,44.71,16500.0,44.74,44.74,44.69,44.71,16500.0
2021-12-13 13:10:00,44.7,44.7,44.63,44.64,21030.0,44.7,44.7,44.63,44.64,21030.0
2021-12-13 13:15:00,44.65,44.68,44.64,44.68,34230.0,44.65,44.68,44.64,44.68,34230.0
2021-12-13 13:20:00,44.66,44.67,44.63,44.67,10200.0,44.66,44.67,44.63,44.67,10200.0
2021-12-13 13:25:00,44.68,44.76,44.68,44.75,12000.0,44.68,44.76,44.68,44.75,12000.0
2021-12-13 13:30:00,44.71,44.75,44.71,44.72,10830.0,44.71,44.75,44.71,44.72,10830.0
2021-12-13 13:35:00,44.7,44.7,44.67,44.7,16500.0,44.7,44.7,44.67,44.7,16500.0
2021-12-13 13:40:00,44.7,44.7,44.68,44.68,13500.0,44.7,44.7,44.68,44.68,13500.0
2021-12-13 13:45:00,44.67,44.69,44.66,44.69,12585.0,44.67,44.69,44.66,44.69,12585.0
2021-12-13 13:50:00,44.69,44.69,44.65,44.68,31650.0,44.69,44.69,44.65,44.68,31650.0
2021-12-13 13:55:00,44.68,44.7,44.68,44.7,10425.0,44.68,44.7,44.68,44.7,10425.0
2021-12-13 14:00:00,44.72,44.75,44.72,44.75,6000.0,44.72,44.75,44.72,44.75,6000.0
2021-12-13 14:05:00,44.76,44.78,44.76,44.76,4500.0,44.76,44.78,44.76,44.76,4500.0
2021-12-13 14:10:00,44.79,44.79,44.77,44.78,7500.0,44.79,44.79,44.77,44.78,7500.0
2021-12-13 14:15:00,44.79,44.82,44.79,44.8,27210.0,44.79,44.82,44.79,44.8,27210.0
2021-12-13 14:20:00,44.78,44.82,44.77,44.8,16500.0,44.78,44.82,44.77,44.8,16500.0
2021-12-13 14:25:00,44.82,44.84,44.8,44.84,15000.0,44.82,44.84,44.8,44.84,15000.0
2021-12-13 14:30:00,44.85,44.86,44.85,44.86,3000.0,44.85,44.86,44.85,44.86,3000.0
2021-12-13 14:35:00,44.85,44.88,44.85,44.86,13500.0,44.85,44.88,44.85,44.86,13500.0
2021-12-13 14:40:00,44.84,44.86,44.84,44.85,9000.0,44.84,44.86,44.84,44.85,9000.0
2021-12-13 14:45:00,44.84,44.85,44.84,44.84,9000.0,44.84,44.85,44.84,44.84,9000.0
2021-12-13 14:50:00,44.84,44.84,44.82,44.83,7500.0,44.84,44.84,44.82,44.83,7500.0
2021-12-13 14:55:00,44.83,44.84,44.81,44.84,18000.0,44.83,44.84,44.81,44.84,18000.0
2021-12-13 15:00:00,44.84,44.85,44.83,44.84,32025.0,44.84,44.85,44.83,44.84,32025.0
2021-12-13 15:05:00,44.85,44.88,44.81,44.88,18015.0,44.85,44.88,44.81,44.88,18015.0
2021-12-13 15:10:00,44.87,44.87,44.85,44.87,10500.0,44.87,44.87,44.85,44.87,10500.0
2021-12-13 15:15:00,44.87,44.87,44.86,44.87,9735.0,44.87,44.87,44.86,44.87,9735.0
2021-12-13 15:20:00,44.83,44.85,44.81,44.85,27045.0,44.83,44.85,44.81,44.85,27045.0
2021-12-13 15:25:00,44.84,44.89,44.84,44.89,19920.0,44.84,44.89,44.84,44.89,19920.0
2021-12-13 15:30:00,44.89,44.9,44.78,44.82,25500.0,44.89,44.9,44.78,44.82,25500.0
2021-12-13 15:35:00,44.82,44.9,44.82,44.9,31635.0,44.82,44.9,44.82,44.9,31635.0
2021-12-13 15:40:00,44.89,44.91,44.85,44.87,43890.0,44.89,44.91,44.85,44.87,43890.0
2021-12-13 15:45:00,44.86,44.94,44.86,44.88,108765.0,44.86,44.94,44.86,44.88,108765.0
2021-12-13 15:50:00,44.85,44.9,44.81,44.86,135615.0,44.85,44.9,44.81,44.86,135615.0
2021-12-13 15:55:00,44.85,44.86,44.78,44.78,218625.0,44.85,44.86,44.78,44.78,218625.0
2021-12-14 09:30:00,44.82,44.87,44.63,44.74,109230.0,44.82,44.87,44.63,44.74,109230.0
2021-12-14 09:35:00,44.63,44.67,44.63,44.67,6000.0,44.63,44.67,44.63,44.67,6000.0
2021-12-14 09:40:00,44.73,44.78,44.72,44.75,56640.0,44.73,44.78,44.72,44.75,56640.0
2021-12-14 09:45:00,44.76,44.79,44.67,44.71,15435.0,44.76,44.79,44.67,44.71,15435.0
2021-12-14 09:50:00,44.69,44.73,44.65,44.73,69225.0,44.69,44.73,44.65,44.73,69225.0
2021-12-14 09:55:00,44.72,44.79,44.65,44.65,25620.0,44.72,44.79,44.65,44.65,25620.0
2021-12-14 10:00:00,44.57,44.61,44.55,44.58,19065.0,44.57,44.61,44.55,44.58,19065.0
2021-12-14 10:05:00,44.62,44.73,44.53,44.53,46575.0,44.62,44.73,44.53,44.53,46575.0
2021-12-14 10:10:00,44.56,44.66,44.51,44.66,24360.0,44.56,44.66,44.51,44.66,24360.0
2021-12-14 10:15:00,44.68,44.68,44.67,44.67,7500.0,44.68,44.68,44.67,44.67,7500.0
2021-12-14 10:20:00,44.64,44.68,44.61,44.61,24675.0,44.64,44.68,44.61,44.61,24675.0
2021-12-14 10:25:00,44.54,44.58,44.53,44.55,31530.0,44.54,44.58,44.53,44.55,31530.0
2021-12-14 10:30:00,44.55,44.61,44.53,44.59,44250.0,44.55,44.61,44.53,44.59,44250.0
2021-12-14 10:35:00,44.62,44.62,44.48,44.48,14130.0,44.62,44.62,44.48,44.48,14130.0
2021-12-14 10:40:00,44.44,44.44,44.32,44.32,10110.0,44.44,44.44,44.32,44.32,10110.0
2021-12-14 10:45:00,44.38,44.39,44.33,44.38,27150.0,44.38,44.39,44.33,44.38,27150.0
2021-12-14 10:50:00,44.37,44.48,44.36,44.38,33000.0,44.37,44.48,44.36,44.38,33000.0
2021-12-14 10:55:00,44.37,44.47,44.37,44.47,16500.0,44.37,44.47,44.37,44.47,16500.0
2021-12-14 11:00:00,44.44,44.44,44.39,44.44,21495.0,44.44,44.44,44.39,44.44,21495.0
2021-12-14 11:05:00,44.45,44.48,44.43,44.47,16500.0,44.45,44.48,44.43,44.47,16500.0
2021-12-14 11:10:00,44.46,44.47,44.4,44.46,23175.0,44.46,44.47,44.4,44.46,23175.0
2021-12-14 11:15:00,44.5,44.5,44.4,44.4,27885.0,44.5,44.5,44.4,44.4,27885.0
2021-12-14 11:20:00,44.42,44.44,44.41,44.42,38595.0,44.42,44.44,44.41,44.42,38595.0
2021-12-14 11:25:00,44.44,44.52,44.44,44.5,30000.0,44.44,44.52,44.44,44.5,30000.0
2021-12-14 11:30:00,44.49,44.53,44.46,44.46,65160.0,44.49,44.53,44.46,44.46,65160.0
2021-12-14 11:35:00,44.45,44.52,44.45,44.52,28890.0,44.45,44.52,44.45,44.52,28890.0
2021-12-14 11:40:00,44.55,44.6,44.54,44.54,31560.0,44.55,44.6,44.54,44.54,31560.0
2021-12-14 11:45:00,44.51,44.51,44.5,44.5,7500.0,44.51,44.51,44.5,44.5,7500.0
2021-12-14 11:50:00,44.49,44.58,44.46,44.46,63360.0,44.49,44.58,44.46,44.46,63360.0
2021-12-14 11:55:00,44.46,44.49,44.44,44.44,13500.0,44.46,44.49,44.44,44.44,13500.0
2021-12-14 12:00:00,44.42,44.43,44.38,44.42,13500.0,44.42,44.43,44.38,44.42,13500.0
2021-12-14 12:05:00,44.41,44.49,44.41,44.48,13065.0,44.41,44.49,44.41,44.48,13065.0
2021-12-14 12:10:00,44.48,44.51,44.48,44.51,16530.0,44.48,44.51,44.48,44.51,16530.0
2021-12-14 12:15:00,44.48,44.53,44.46,44.52,22500.0,44.48,44.53,44.46,44.52,22500.0
2021-12-14 12:20:00,44.52,44.52,44.49,44.5,30630.0,44.52,44.52,44.49,44.5,30630.0
2021-12-14 12:25:00,44.49,44.51,44.49,44.51,3000.0,44.49,44.51,44.49,44.51,3000.0
2021-12-14 12:30:00,44.5,44.54,44.49,44.53,32250.0,44.5,44.54,44.49,44.53,32250.0
2021-12-14 12:35:00,44.54,44.54,44.52,44.52,3000.0,44.54,44.54,44.52,44.52,3000.0
2021-12-14 12:40:00,44.52,44.53,44.5,44.52,7500.0,44.52,44.53,44.5,44.52,7500.0
2021-12-14 12:45:00,44.51,44.51,44.48,44.48,24240.0,44.51,44.51,44.48,44.48,24240.0
2021-12-14 12:50:00,44.48,44.48,44.39,44.4,39960.0,44.48,44.48,44.39,44.4,39960.0
2021-12-14 12:55:00,44.44,44.44,44.41,44.44,5970.0,44.44,44.44,44.41,44.44,5970.0
2021-12-14 13:00:00,44.42,44.42,44.41,44.41,4500.0,44.42,44.42,44.41,44.41,4500.0
2021-12-14 13:05:00,44.44,44.46,44.44,44.45,7500.0,44.44,44.46,44.44,44.45,7500.0
2021-12-14 13:10:00,44.46,44.47,44.44,44.46,18000.0,44.46,44.47,44.44,44.46,18000.0
2021-12-14 13:15:00,44.45,44.45,44.41,44.41,10755.0,44.45,44.45,44.41,44.41,10755.0
2021-12-14 13:20:00,44.42,44.47,44.42,44.46,12705.0,44.42,44.47,44.42,44.46,12705.0
2021-12-14 13:25:00,44.47,44.47,44.45,44.47,11085.0,44.47,44.47,44.45,44.47,11085.0
2021-12-14 13:30:00,44.46,44.47,44.44,44.45,40320.0,44.46,44.47,44.44,44.45,40320.0
2021-12-14 13:35:00,44.46,44.47,44.46,44.47,7500.0,44.46,44.47,44.46,44.47,7500.0
2021-12-14 13:40:00,44.46,44.47,44.43,44.43,12105.0,44.46,44.47,44.43,44.43,12105.0
2021-12-14 13:45:00,44.45,44.47,44.45,44.46,15000.0,44.45,44.47,44.45,44.46,15000.0
2021-12-14 13:50:00,44.46,44.46,44.42,44.42,17445.0,44.46,44.46,44.42,44.42,17445.0
2021-12-14 13:55:00,44.41,44.43,44.41,44.42,13500.0,44.41,44.43,44.41,44.42,13500.0
2021-12-14 14:00:00,44.42,44.48,44.42,44.47,25500.0,44.42,44.48,44.42,44.47,25500.0
2021-12-14 14:05:00,44.47,44.48,44.42,44.47,78045.0,44.47,44.48,44.42,44.47,78045.0
2021-12-14 14:10:00,44.45,44.49,44.44,44.46,12750.0,44.45,44.49,44.44,44.46,12750.0
2021-12-14 14:15:00,44.44,44.46,44.44,44.46,8625.0,44.44,44.46,44.44,44.46,8625.0
2021-12-14 14:20:00,44.45,44.45,44.43,44.44,17100.0,44.45,44.45,44.43,44.44,17100.0
2021-12-14 14:25:00,44.45,44.47,44.45,44.47,3000.0,44.45,44.47,44.45,44.47,3000.0
2021-12-14 14:30:00,44.48,44.53,44.48,44.49,37170.0,44.48,44.53,44.48,44.49,37170.0
2021-12-14 14:35:00,44.5,44.5,44.48,44.5,16500.0,44.5,44.5,44.48,44.5,16500.0
2021-12-14 14:40:00,44.5,44.5,44.49,44.5,7515.0,44.5,44.5,44.49,44.5,7515.0
2021-12-14 14:45:00,44.5,44.52,44.48,44.48,33645.0,44.5,44.52,44.48,44.48,33645.0
2021-12-14 14:50:00,44.5,44.5,44.48,44.48,25500.0,44.5,44.5,44.48,44.48,25500.0
2021-12-14 14:55:00,44.5,44.51,44.49,44.49,42570.0,44.5,44.51,44.49,44.49,42570.0
2021-12-14 15:00:00,44.49,44.51,44.48,44.48,51585.0,44.49,44.51,44.48,44.48,51585.0
2021-12-14 15:05:00,44.49,44.53,44.49,44.52,45180.0,44.49,44.53,44.49,44.52,45180.0
2021-12-14 15:10:00,44.54,44.55,44.52,44.53,100470.0,44.54,44.55,44.52,44.53,100470.0
2021-12-14 15:15:00,44.53,44.54,44.51,44.54,53175.0,44.53,44.54,44.51,44.54,53175.0
2021-12-14 15:20:00,44.53,44.54,44.49,44.49,41730.0,44.53,44.54,44.49,44.49,41730.0
2021-12-14 15:25:00,44.49,44.51,44.45,44.49,21225.0,44.49,44.51,44.45,44.49,21225.0
2021-12-14 15:30:00,44.47,44.54,44.47,44.54,47385.0,44.47,44.54,44.47,44.54,47385.0
2021-12-14 15:35:00,44.53,44.58,44.51,44.53,27180.0,44.53,44.58,44.51,44.53,27180.0
2021-12-14 15:40:00,44.51,44.52,44.44,44.47,40500.0,44.51,44.52,44.44,44.47,40500.0
2021-12-14 15:45:00,44.46,44.46,44.37,44.37,48000.0,44.46,44.46,44.37,44.37,48000.0
2021-12-14 15:50:00,44.35,44.41,44.26,44.39,165645.0,44.35,44.41,44.26,44.39,165645.0
2021-12-14 15:55:00,44.39,44.52,44.38,44.51,479565.0,44.39,44.52,44.38,44.51,479565.0
2021-12-15 09:30:00,44.54,44.83,44.54,44.83,37065.0,44.54,44.83,44.54,44.83,37065.0
2021-12-15 09:35:00,44.78,44.84,44.73,44.73,13350.0,44.78,44.84,44.73,44.73,13350.0
2021-12-15 09:40:00,44.68,44.75,44.67,44.75,11055.0,44.68,44.75,44.67,44.75,11055.0
2021-12-15 09:45:00,44.71,44.95,44.71,44.93,35130.0,44.71,44.95,44.71,44.93,35130.0
2021-12-15 09:50:00,44.96,45.0,44.92,44.94,16500.0,44.96,45.0,44.92,44.94,16500.0
2021-12-15 09:55:00,44.94,44.94,44.79,44.88,18015.0,44.94,44.94,44.79,44.88,18015.0
2021-12-15 10:00:00,44.89,44.9,44.84,44.84,18105.0,44.89,44.9,44.84,44.84,18105.0
2021-12-15 10:05:00,44.88,44.93,44.86,44.93,13500.0,44.88,44.93,44.86,44.93,13500.0
2021-12-15 10:10:00,45.0,45.13,45.0,45.06,35115.0,45.0,45.13,45.0,45.06,35115.0
2021-12-15 10:15:00,45.04,45.05,45.03,45.04,14445.0,45.04,45.05,45.03,45.04,14445.0
2021-12-15 10:20:00,45.01,45.03,44.98,44.98,13635.0,45.01,45.03,44.98,44.98,13635.0
2021-12-15 10:25:00,45.0,45.04,44.99,45.04,7500.0,45.0,45.04,44.99,45.04,7500.0
2021-12-15 10:30:00,45.05,45.13,45.02,45.13,10500.0,45.05,45.13,45.02,45.13,10500.0
2021-12-15 10:35:00,45.11,45.2,45.07,45.2,16500.0,45.11,45.2,45.07,45.2,16500.0
2021-12-15 10:40:00,45.19,45.27,45.19,45.27,21000.0,45.19,45.27,45.19,45.27,21000.0
2021-12-15 10:45:00,45.25,45.3,45.25,45.27,20625.0,45.25,45.3,45.25,45.27,20625.0
2021-12-15 10:50:00,45.26,45.27,45.24,45.25,25500.0,45.26,45.27,45.24,45.25,25500.0
2021-12-15 10:55:00,45.24,45.28,45.24,45.26,21225.0,45.24,45.28,45.24,45.26,21225.0
2021-12-15 11:00:00,45.24,45.4,45.24,45.37,41115.0,45.24,45.4,45.24,45.37,41115.0
2021-12-15 11:05:00,45.37,45.37,45.33,45.37,18225.0,45.37,45.37,45.33,45.37,18225.0
2021-12-15 11:10:00,45.4,45.4,45.35,45.35,13500.0,45.4,45.4,45.35,45.35,13500.0
2021-12-15 11:15:00,45.33,45.35,45.26,45.26,19500.0,45.33,45.35,45.26,45.26,19500.0
2021-12-15 11:20:00,45.28,45.3,45.25,45.25,13635.0,45.28,45.3,45.25,45.25,13635.0
2021-12-15 11:25:00,45.29,45.29,45.14,45.18,10500.0,45.29,45.29,45.14,45.18,10500.0
2021-12-15 11:30:00,45.19,45.24,45.15,45.22,16500.0,45.19,45.24,45.15,45.22,16500.0
2021-12-15 11:35:00,45.24,45.27,45.24,45.24,6000.0,45.24,45.27,45.24,45.24,6000.0
2021-12-15 11:40:00,45.23,45.33,45.23,45.31,27210.0,45.23,45.33,45.23,45.31,27210.0
2021-12-15 11:45:00,45.3,45.41,45.3,45.41,56985.0,45.3,45.41,45.3,45.41,56985.0
2021-12-15 11:50:00,45.35,45.4,45.35,45.4,19500.0,45.35,45.4,45.35,45.4,19500.0
2021-12-15 11:55:00,45.4,45.4,45.36,45.37,10500.0,45.4,45.4,45.36,45.37,10500.0
2021-12-15 12:00:00,45.39,45.44,45.36,45.44,22500.0,45.39,45.44,45.36,45.44,22500.0
2021-12-15 12:05:00,45.42,45.44,45.41,45.43,7500.0,45.42,45.44,45.41,45.43,7500.0
2021-12-15 12:10:00,45.43,45.45,45.43,45.45,9000.0,45.43,45.45,45.43,45.45,9000.0
2021-12-15 12:15:00,45.48,45.54,45.48,45.52,24945.0,45.48,45.54,45.48,45.52,24945.0
2021-12-15 12:20:00,45.48,45.53,45.48,45.53,12105.0,45.48,45.53,45.48,45.53,12105.0
2021-12-15 12:25:00,45.56,45.6,45.55,45.6,12300.0,45.56,45.6,45.55,45.6,12300.0
2021-12-15 12:30:00,45.6,45.6,45.58,45.6,13500.0,45.6,45.6,45.58,45.6,13500.0
2021-12-15 12:35:00,45.6,45.7,45.6,45.64,36000.0,45.6,45.7,45.6,45.64,36000.0
2021-12-15 12:40:00,45.63,45.63,45.57,45.58,31500.0,45.63,45.63,45.57,45.58,31500.0
2021-12-15 12:45:00,45.59,45.64,45.58,45.6,12900.0,45.59,45.64,45.58,45.6,12900.0
2021-12-15 12:50:00,45.61,45.63,45.61,45.63,7500.0,45.61,45.63,45.61,45.63,7500.0
2021-12-15 12:55:00,45.61,45.69,45.61,45.67,37500.0,45.61,45.69,45.61,45.67,37500.0
2021-12-15 13:00:00,45.67,45.71,45.67,45.69,18390.0,45.67,45.71,45.67,45.69,18390.0
2021-12-15 13:05:00,45.66,45.69,45.66,45.69,16500.0,45.66,45.69,45.66,45.69,16500.0
2021-12-15 13:10:00,45.67,45.69,45.65,45.69,15000.0,45.67,45.69,45.65,45.69,15000.0
2021-12-15 13:15:00,45.71,45.71,45.69,45.71,9000.0,45.71,45.71,45.69,45.71,9000.0
2021-12-15 13:20:00,45.71,45.72,45.68,45.68,51000.0,45.71,45.72,45.68,45.68,51000.0
2021-12-15 13:25:00,45.67,45.69,45.65,45.69,21000.0,45.67,45.69,45.65,45.69,21000.0
2021-12-15 13:30:00,45.66,45.68,45.65,45.66,19500.0,45.66,45.68,45.65,45.66,19500.0
2021-12-15 13:35:00,45.68,45.7,45.66,45.7,28500.0,45.68,45.7,45.66,45.7,28500.0
2021-12-15 13:40:00,45.72,45.78,45.71,45.77,18750.0,45.72,45.78,45.71,45.77,18750.0
2021-12-15 13:45:00,45.75,45.75,45.64,45.68,78195.0,45.75,45.75,45.64,45.68,78195.0
2021-12-15 13:50:00,45.67,45.68,45.6,45.61,21885.0,45.67,45.68,45.6,45.61,21885.0
2021-12-15 13:55:00,45.62,45.65,45.58,45.58,69270.0,45.62,45.65,45.58,45.58,69270.0
2021-12-15 14:00:00,45.55,45.66,45.41,45.66,15000.0,45.55,45.66,45.41,45.66,15000.0
2021-12-15 14:05:00,45.66,45.67,45.58,45.64,30330.0,45.66,45.67,45.58,45.64,30330.0
2021-12-15 14:10:00,45.63,45.74,45.63,45.73,20175.0,45.63,45.74,45.63,45.73,20175.0
2021-12-15 14:15:00,45.68,45.78,45.68,45.72,18810.0,45.68,45.78,45.68,45.72,18810.0
2021-12-15 14:20:00,45.7,45.74,45.59,45.59,55650.0,45.7,45.74,45.59,45.59,55650.0
2021-12-15 14:25:00,45.56,45.59,45.54,45.56,13905.0,45.56,45.59,45.54,45.56,13905.0
2021-12-15 14:30:00,45.58,45.61,45.5,45.51,15000.0,45.58,45.61,45.5,45.51,15000.0
2021-12-15 14:35:00,45.53,45.65,45.53,45.65,18705.0,45.53,45.65,45.53,45.65,18705.0
2021-12-15 14:40:00,45.62,45.68,45.62,45.68,20055.0,45.62,45.68,45.62,45.68,20055.0
2021-12-15 14:45:00,45.67,45.69,45.59,45.59,15000.0,45.67,45.69,45.59,45.59,15000.0
2021-12-15 14:50:00,45.58,45.71,45.58,45.65,29910.0,45.58,45.71,45.58,45.65,29910.0
2021-12-15 14:55:00,45.68,45.68,45.55,45.55,26145.0,45.68,45.68,45.55,45.55,26145.0
2021-12-15 15:00:00,45.6,45.63,45.55,45.57,33000.0,45.6,45.63,45.55,45.57,33000.0
2021-12-15 15:05:00,45.56,45.7,45.56,45.7,15030.0,45.56,45.7,45.56,45.7,15030.0
2021-12-15 15:10:00,45.69,45.75,45.69,45.71,38145.0,45.69,45.75,45.69,45.71,38145.0
2021-12-15 15:15:00,45.73,45.81,45.73,45.78,51855.0,45.73,45.81,45.73,45.78,51855.0
2021-12-15 15:20:00,45.83,45.86,45.82,45.83,24495.0,45.83,45.86,45.82,45.83,24495.0
2021-12-15 15:25:00,45.84,45.89,45.84,45.89,17355.0,45.84,45.89,45.84,45.89,17355.0
2021-12-15 15:30:00,45.9,45.93,45.87,45.9,62850.0,45.9,45.93,45.87,45.9,62850.0
2021-12-15 15:35:00,45.93,45.99,45.92,45.98,42525.0,45.93,45.99,45.92,45.98,42525.0
2021-12-15 15:40:00,45.98,45.98,45.91,45.93,58545.0,45.98,45.98,45.91,45.93,58545.0
2021-12-15 15:45:00,45.91,45.92,45.77,45.77,83955.0,45.91,45.92,45.77,45.77,83955.0
2021-12-15 15:50:00,45.77,45.89,45.73,45.82,133845.0,45.77,45.89,45.73,45.82,133845.0
2021-12-15 15:55:00,45.84,45.89,45.79,45.81,260385.0,45.84,45.89,45.79,45.81,260385.0
2021-12-16 09:30:00,46.02,46.28,46.02,46.28,47175.0,46.02,46.28,46.02,46.28,47175.0
2021-12-16 09:35:00,46.01,46.1,45.9,46.01,50325.0,46.01,46.1,45.9,46.01,50325.0
2021-12-16 09:40:00,46.03,46.03,45.91,45.91,32280.0,46.03,46.03,45.91,45.91,32280.0
2021-12-16 09:45:00,45.92,45.95,45.82,45.83,25500.0,45.92,45.95,45.82,45.83,25500.0
2021-12-16 09:50:00,45.8,45.81,45.62,45.76,20250.0,45.8,45.81,45.62,45.76,20250.0
2021-12-16 09:55:00,45.73,45.79,45.73,45.79,6000.0,45.73,45.79,45.73,45.79,6000.0
2021-12-16 10:00:00,45.83,45.85,45.81,45.82,12000.0,45.83,45.85,45.81,45.82,12000.0
2021-12-16 10:05:00,45.85,45.9,45.85,45.89,19500.0,45.85,45.9,45.85,45.89,19500.0
2021-12-16 10:10:00,45.92,45.93,45.85,45.86,21000.0,45.92,45.93,45.85,45.86,21000.0
2021-12-16 10:15:00,45.82,45.91,45.82,45.91,12000.0,45.82,45.91,45.82,45.91,12000.0
2021-12-16 10:20:00,45.94,45.98,45.85,45.89,14250.0,45.94,45.98,45.85,45.89,14250.0
2021-12-16 10:25:00,45.86,45.9,45.86,45.9,4500.0,45.86,45.9,45.86,45.9,4500.0
2021-12-16 10:30:00,45.87,46.0,45.87,45.98,40500.0,45.87,46.0,45.87,45.98,40500.0
2021-12-16 10:35:00,46.01,46.01,45.95,45.95,10500.0,46.01,46.01,45.95,45.95,10500.0
2021-12-16 10:40:00,45.97,46.04,45.97,46.04,12000.0,45.97,46.04,45.97,46.04,12000.0
2021-12-16 10:45:00,46.04,46.06,46.04,46.05,16335.0,46.04,46.06,46.04,46.05,16335.0
2021-12-16 10:50:00,46.05,46.05,46.03,46.03,9000.0,46.05,46.05,46.03,46.03,9000.0
2021-12-16 10:55:00,46.05,46.17,46.03,46.17,63615.0,46.05,46.17,46.03,46.17,63615.0
2021-12-16 11:00:00,46.17,46.19,46.14,46.16,38895.0,46.17,46.19,46.14,46.16,38895.0
2021-12-16 11:05:00,46.19,46.19,46.1,46.12,44610.0,46.19,46.19,46.1,46.12,44610.0
2021-12-16 11:10:00,46.16,46.2,46.16,46.19,12000.0,46.16,46.2,46.16,46.19,12000.0
2021-12-16 11:15:00,46.21,46.29,46.16,46.18,27000.0,46.21,46.29,46.16,46.18,27000.0
2021-12-16 11:20:00,46.21,46.31,46.21,46.25,28410.0,46.21,46.31,46.21,46.25,28410.0
2021-12-16 11:25:00,46.22,46.4,46.22,46.4,42000.0,46.22,46.4,46.22,46.4,42000.0
2021-12-16 11:30:00,46.37,46.38,46.33,46.37,19500.0,46.37,46.38,46.33,46.37,19500.0
2021-12-16 11:35:00,46.36,46.38,46.32,46.36,24360.0,46.36,46.38,46.32,46.36,24360.0
2021-12-16 11:40:00,46.33,46.36,46.32,46.36,18000.0,46.33,46.36,46.32,46.36,18000.0
2021-12-16 11:45:00,46.34,46.44,46.33,46.39,33735.0,46.34,46.44,46.33,46.39,33735.0
2021-12-16 11:50:00,46.37,46.38,46.28,46.28,52950.0,46.37,46.38,46.28,46.28,52950.0
2021-12-16 11:55:00,46.28,46.29,46.27,46.29,9000.0,46.28,46.29,46.27,46.29,9000.0
2021-12-16 12:00:00,46.29,46.29,46.15,46.15,21675.0,46.29,46.29,46.15,46.15,21675.0
2021-12-16 12:05:00,46.1,46.1,46.09,46.1,20880.0,46.1,46.1,46.09,46.1,20880.0
2021-12-16 12:10:00,46.08,46.12,46.08,46.12,27000.0,46.08,46.12,46.08,46.12,27000.0
2021-12-16 12:15:00,46.16,46.17,46.15,46.17,11940.0,46.16,46.17,46.15,46.17,11940.0
2021-12-16 12:20:00,46.22,46.34,46.22,46.34,7500.0,46.22,46.34,46.22,46.34,7500.0
2021-12-16 12:25:00,46.31,46.33,46.28,46.3,37830.0,46.31,46.33,46.28,46.3,37830.0
2021-12-16 12:30:00,46.35,46.37,46.33,46.37,6000.0,46.35,46.37,46.33,46.37,6000.0
2021-12-16 12:35:00,46.36,46.39,46.34,46.36,19920.0,46.36,46.39,46.34,46.36,19920.0
2021-12-16 12:40:00,46.36,46.37,46.29,46.3,22500.0,46.36,46.37,46.29,46.3,22500.0
2021-12-16 12:45:00,46.29,46.29,46.26,46.26,8250.0,46.29,46.29,46.26,46.26,8250.0
2021-12-16 12:50:00,46.26,46.26,46.12,46.12,16500.0,46.26,46.26,46.12,46.12,16500.0
2021-12-16 12:55:00,46.1,46.11,46.05,46.11,136635.0,46.1,46.11,46.05,46.11,136635.0
2021-12-16 13:00:00,46.1,46.1,46.08,46.09,24930.0,46.1,46.1,46.08,46.09,24930.0
2021-12-16 13:05:00,46.07,46.08,46.03,46.03,46875.0,46.07,46.08,46.03,46.03,46875.0
2021-12-16 13:10:00,46.02,46.03,45.98,45.98,19500.0,46.02,46.03,45.98,45.98,19500.0
2021-12-16 13:15:00,45.98,46.02,45.97,46.02,19500.0,45.98,46.02,45.97,46.02,19500.0
2021-12-16 13:20:00,45.96,45.96,45.92,45.93,10560.0,45.96,45.96,45.92,45.93,10560.0
2021-12-16 13:25:00,45.94,45.97,45.91,45.91,32880.0,45.94,45.97,45.91,45.91,32880.0
2021-12-16 13:30:00,45.91,45.96,45.87,45.96,25275.0,45.91,45.96,45.87,45.96,25275.0
2021-12-16 13:35:00,45.91,45.91,45.79,45.79,122250.0,45.91,45.91,45.79,45.79,122250.0
2021-12-16 13:40:00,45.8,45.82,45.74,45.8,260625.0,45.8,45.82,45.74,45.8,260625.0
2021-12-16 13:45:00,45.8,45.81,45.8,45.8,6000.0,45.8,45.81,45.8,45.8,6000.0
2021-12-16 13:50:00,45.88,45.89,45.84,45.87,21555.0,45.88,45.89,45.84,45.87,21555.0
2021-12-16 13:55:00,45.86,45.87,45.84,45.84,25500.0,45.86,45.87,45.84,45.84,25500.0
2021-12-16 14:00:00,45.86,45.86,45.84,45.84,9210.0,45.86,45.86,45.84,45.84,9210.0
2021-12-16 14:05:00,45.84,45.87,45.84,45.86,34545.0,45.84,45.87,45.84,45.86,34545.0
2021-12-16 14:10:00,45.88,45.91,45.88,45.91,16680.0,45.88,45.91,45.88,45.91,16680.0
2021-12-16 14:15:00,45.91,45.99,45.91,45.99,40080.0,45.91,45.99,45.91,45.99,40080.0
2021-12-16 14:20:00,45.98,45.99,45.96,45.97,10110.0,45.98,45.99,45.96,45.97,10110.0
2021-12-16 14:25:00,45.96,45.99,45.94,45.95,52785.0,45.96,45.99,45.94,45.95,52785.0
2021-12-16 14:30:00,45.96,45.97,45.93,45.97,18705.0,45.96,45.97,45.93,45.97,18705.0
2021-12-16 14:35:00,45.95,45.99,45.94,45.99,54000.0,45.95,45.99,45.94,45.99,54000.0
2021-12-16 14:40:00,45.94,45.97,45.94,45.95,46440.0,45.94,45.97,45.94,45.95,46440.0
2021-12-16 14:45:00,45.93,45.93,45.74,45.76,42000.0,45.93,45.93,45.74,45.76,42000.0
2021-12-16 14:50:00,45.76,45.79,45.74,45.78,71190.0,45.76,45.79,45.74,45.78,71190.0
2021-12-16 14:55:00,45.78,45.85,45.78,45.85,7500.0,45.78,45.85,45.78,45.85,7500.0
2021-12-16 15:00:00,45.85,45.87,45.81,45.84,19500.0,45.85,45.87,45.81,45.84,19500.0
2021-12-16 15:05:00,45.91,45.91,45.85,45.87,43935.0,45.91,45.91,45.85,45.87,43935.0
2021-12-16 15:10:00,45.87,45.87,45.83,45.83,24000.0,45.87,45.87,45.83,45.83,24000.0
2021-12-16 15:15:00,45.85,45.87,45.77,45.85,52860.0,45.85,45.87,45.77,45.85,52860.0
2021-12-16 15:20:00,45.86,45.91,45.8,45.8,39795.0,45.86,45.91,45.8,45.8,39795.0
2021-12-16 15:25:00,45.82,45.87,45.82,45.87,25500.0,45.82,45.87,45.82,45.87,25500.0
2021-12-16 15:30:00,45.87,45.93,45.82,45.91,132765.0,45.87,45.93,45.82,45.91,132765.0
2021-12-16 15:35:00,45.93,45.94,45.86,45.94,70635.0,45.93,45.94,45.86,45.94,70635.0
2021-12-16 15:40:00,45.99,45.99,45.83,45.85,34500.0,45.99,45.99,45.83,45.85,34500.0
2021-12-16 15:45:00,45.86,45.86,45.71,45.72,77535.0,45.86,45.86,45.71,45.72,77535.0
2021-12-16 15:50:00,45.72,45.87,45.72,45.74,96780.0,45.72,45.87,45.72,45.74,96780.0
2021-12-16 15:55:00,45.74,45.91,45.74,45.8,254340.0,45.74,45.91,45.74,45.8,254340.0
2021-12-17 09:30:00,45.75,46.09,45.67,45.68,839655.0,45.75,46.09,45.67,45.68,839655.0
2021-12-17 09:35:00,45.72,45.78,45.63,45.69,56865.0,45.72,45.78,45.63,45.69,56865.0
2021-12-17 09:40:00,45.76,45.76,45.5,45.57,54000.0,45.76,45.76,45.5,45.57,54000.0
2021-12-17 09:45:00,45.48,45.61,45.47,45.61,41115.0,45.48,45.61,45.47,45.61,41115.0
2021-12-17 09:50:00,45.61,45.64,45.38,45.38,47265.0,45.61,45.64,45.38,45.38,47265.0
2021-12-17 09:55:00,45.37,45.37,45.27,45.35,59280.0,45.37,45.37,45.27,45.35,59280.0
2021-12-17 10:00:00,45.29,45.29,45.12,45.19,53700.0,45.29,45.29,45.12,45.19,53700.0
2021-12-17 10:05:00,45.24,45.29,45.17,45.18,25500.0,45.24,45.29,45.17,45.18,25500.0
2021-12-17 10:10:00,45.18,45.22,45.12,45.12,33150.0,45.18,45.22,45.12,45.12,33150.0
2021-12-17 10:15:00,45.09,45.15,45.04,45.14,21150.0,45.09,45.15,45.04,45.14,21150.0
2021-12-17 10:20:00,45.11,45.18,45.06,45.18,26265.0,45.11,45.18,45.06,45.18,26265.0
2021-12-17 10:25:00,45.13,45.15,45.06,45.06,16905.0,45.13,45.15,45.06,45.06,16905.0
2021-12-17 10:30:00,44.98,45.21,44.98,45.19,31500.0,44.98,45.21,44.98,45.19,31500.0
2021-12-17 10:35:00,45.2,45.38,45.2,45.3,24000.0,45.2,45.38,45.2,45.3,24000.0
2021-12-17 10:40:00,45.32,45.37,45.3,45.35,31500.0,45.32,45.37,45.3,45.35,31500.0
2021-12-17 10:45:00,45.36,45.5,45.36,45.48,31635.0,45.36,45.5,45.36,45.48,31635.0
2021-12-17 10:50:00,45.45,45.45,45.41,45.45,39120.0,45.45,45.45,45.41,45.45,39120.0
2021-12-17 10:55:00,45.4,45.42,45.38,45.42,13500.0,45.4,45.42,45.38,45.42,13500.0
2021-12-17 11:00:00,45.41,45.41,45.3,45.31,30090.0,45.41,45.41,45.3,45.31,30090.0
2021-12-17 11:05:00,45.34,45.44,45.34,45.44,10500.0,45.34,45.44,45.34,45.44,10500.0
2021-12-17 11:10:00,45.48,45.67,45.48,45.67,34500.0,45.48,45.67,45.48,45.67,34500.0
2021-12-17 11:15:00,45.69,45.73,45.64,45.73,57465.0,45.69,45.73,45.64,45.73,57465.0
2021-12-17 11:20:00,45.73,45.73,45.62,45.62,30000.0,45.73,45.73,45.62,45.62,30000.0
2021-12-17 11:25:00,45.62,45.62,45.49,45.49,18210.0,45.62,45.62,45.49,45.49,18210.0
2021-12-17 11:30:00,45.51,45.54,45.45,45.47,62655.0,45.51,45.54,45.45,45.47,62655.0
2021-12-17 11:35:00,45.46,45.46,45.28,45.28,25500.0,45.46,45.46,45.28,45.28,25500.0
2021-12-17 11:40:00,45.36,45.36,45.24,45.25,29595.0,45.36,45.36,45.24,45.25,29595.0
2021-12-17 11:45:00,45.23,45.23,45.1,45.12,28545.0,45.23,45.23,45.1,45.12,28545.0
2021-12-17 11:50:00,45.11,45.17,45.11,45.15,25605.0,45.11,45.17,45.11,45.15,25605.0
2021-12-17 11:55:00,45.2,45.21,45.2,45.2,7500.0,45.2,45.21,45.2,45.2,7500.0
2021-12-17 12:00:00,45.18,45.18,45.09,45.09,26430.0,45.18,45.18,45.09,45.09,26430.0
2021-12-17 12:05:00,45.06,45.07,44.98,44.99,45225.0,45.06,45.07,44.98,44.99,45225.0
2021-12-17 12:10:00,44.99,45.12,44.99,45.12,22260.0,44.99,45.12,44.99,45.12,22260.0
2021-12-17 12:15:00,45.12,45.2,45.12,45.17,8835.0,45.12,45.2,45.12,45.17,8835.0
2021-12-17 12:20:00,45.17,45.19,45.17,45.19,6000.0,45.17,45.19,45.17,45.19,6000.0
2021-12-17 12:25:00,45.19,45.22,45.15,45.22,7500.0,45.19,45.22,45.15,45.22,7500.0
2021-12-17 12:30:00,45.22,45.34,45.22,45.33,32460.0,45.22,45.34,45.22,45.33,32460.0
2021-12-17 12:35:00,45.36,45.41,45.33,45.36,21885.0,45.36,45.41,45.33,45.36,21885.0
2021-12-17 12:40:00,45.37,45.37,45.37,45.37,4500.0,45.37,45.37,45.37,45.37,4500.0
2021-12-17 12:45:00,45.36,45.36,45.25,45.28,39900.0,45.36,45.36,45.25,45.28,39900.0
2021-12-17 12:50:00,45.24,45.24,45.22,45.22,4500.0,45.24,45.24,45.22,45.22,4500.0
2021-12-17 12:55:00,45.22,45.24,45.19,45.24,13605.0,45.22,45.24,45.19,45.24,13605.0
2021-12-17 13:00:00,45.22,45.22,45.17,45.22,30900.0,45.22,45.22,45.17,45.22,30900.0
2021-12-17 13:05:00,45.15,45.2,45.11,45.2,15000.0,45.15,45.2,45.11,45.2,15000.0
2021-12-17 13:10:00,45.2,45.24,45.2,45.24,7500.0,45.2,45.24,45.2,45.24,7500.0
2021-12-17 13:15:00,45.2,45.2,45.13,45.15,23355.0,45.2,45.2,45.13,45.15,23355.0
2021-12-17 13:20:00,45.16,45.19,45.09,45.19,32655.0,45.16,45.19,45.09,45.19,32655.0
2021-12-17 13:25:00,45.23,45.27,45.18,45.27,15000.0,45.23,45.27,45.18,45.27,15000.0
2021-12-17 13:30:00,45.31,45.32,45.31,45.32,3000.0,45.31,45.32,45.31,45.32,3000.0
2021-12-17 13:35:00,45.38,45.39,45.37,45.39,7500.0,45.38,45.39,45.37,45.39,7500.0
2021-12-17 13:40:00,45.39,45.41,45.39,45.39,6000.0,45.39,45.41,45.39,45.39,6000.0
2021-12-17 13:45:00,45.39,45.41,45.39,45.39,12000.0,45.39,45.41,45.39,45.39,12000.0
2021-12-17 13:50:00,45.39,45.4,45.38,45.38,10140.0,45.39,45.4,45.38,45.38,10140.0
2021-12-17 13:55:00,45.39,45.4,45.37,45.4,9000.0,45.39,45.4,45.37,45.4,9000.0
2021-12-17 14:00:00,45.4,45.4,45.32,45.32,50340.0,45.4,45.4,45.32,45.32,50340.0
2021-12-17 14:05:00,45.36,45.36,45.33,45.35,7500.0,45.36,45.36,45.33,45.35,7500.0
2021-12-17 14:10:00,45.37,45.47,45.36,45.43,31695.0,45.37,45.47,45.36,45.43,31695.0
2021-12-17 14:15:00,45.46,45.51,45.46,45.49,13500.0,45.46,45.51,45.46,45.49,13500.0
2021-12-17 14:20:00,45.46,45.46,45.46,45.46,3000.0,45.46,45.46,45.46,45.46,3000.0
2021-12-17 14:25:00,45.46,45.46,45.35,45.35,18000.0,45.46,45.46,45.35,45.35,18000.0
2021-12-17 14:30:00,45.37,45.38,45.32,45.34,15000.0,45.37,45.38,45.32,45.34,15000.0
2021-12-17 14:35:00,45.32,45.32,45.25,45.25,14970.0,45.32,45.32,45.25,45.25,14970.0
2021-12-17 14:40:00,45.27,45.28,45.26,45.26,7995.0,45.27,45.28,45.26,45.26,7995.0
2021-12-17 14:45:00,45.29,45.32,45.29,45.29,31965.0,45.29,45.32,45.29,45.29,31965.0
2021-12-17 14:50:00,45.24,45.28,45.24,45.27,12000.0,45.24,45.28,45.24,45.27,12000.0
2021-12-17 14:55:00,45.21,45.23,45.16,45.16,33000.0,45.21,45.23,45.16,45.16,33000.0
2021-12-17 15:00:00,45.17,45.23,45.17,45.21,36000.0,45.17,45.23,45.17,45.21,36000.0
2021-12-17 15:05:00,45.19,45.19,45.13,45.16,34710.0,45.19,45.19,45.13,45.16,34710.0
2021-12-17 15:10:00,45.15,45.15,45.07,45.07,37080.0,45.15,45.15,45.07,45.07,37080.0
2021-12-17 15:15:00,45.1,45.13,45.1,45.1,10500.0,45.1,45.13,45.1,45.1,10500.0
2021-12-17 15:20:00,45.09,45.11,45.08,45.1,15030.0,45.09,45.11,45.08,45.1,15030.0
2021-12-17 15:25:00,45.09,45.09,44.97,44.99,58395.0,45.09,45.09,44.97,44.99,58395.0
2021-12-17 15:30:00,44.98,45.04,44.98,45.04,39120.0,44.98,45.04,44.98,45.04,39120.0
2021-12-17 15:35:00,45.03,45.06,45.02,45.06,20250.0,45.03,45.06,45.02,45.06,20250.0
2021-12-17 15:40:00,45.07,45.16,45.02,45.05,106500.0,45.07,45.16,45.02,45.05,106500.0
2021-12-17 15:45:00,45.03,45.03,44.83,44.83,35610.0,45.03,45.03,44.83,44.83,35610.0
2021-12-17 15:50:00,44.85,45.54,44.85,45.11,774030.0,44.85,45.54,44.85,45.11,774030.0
2021-12-17 15:55:00,45.07,45.18,45.02,45.08,410040.0,45.07,45.18,45.02,45.08,410040.0
2021-12-20 09:30:00,44.86,45.28,44.8,44.89,81540.0,44.86,45.28,44.8,44.89,81540.0
2021-12-20 09:35:00,44.83,44.9,44.7,44.74,34500.0,44.83,44.9,44.7,44.74,34500.0
2021-12-20 09:40:00,44.64,44.7,44.59,44.62,43170.0,44.64,44.7,44.59,44.62,43170.0
2021-12-20 09:45:00,44.61,44.7,44.53,44.57,71055.0,44.61,44.7,44.53,44.57,71055.0
2021-12-20 09:50:00,44.57,44.6,44.39,44.41,75000.0,44.57,44.6,44.39,44.41,75000.0
2021-12-20 09:55:00,44.42,44.53,44.42,44.42,21015.0,44.42,44.53,44.42,44.42,21015.0
2021-12-20 10:00:00,44.35,44.42,44.35,44.38,33000.0,44.35,44.42,44.35,44.38,33000.0
2021-12-20 10:05:00,44.36,44.37,44.22,44.23,42720.0,44.36,44.37,44.22,44.23,42720.0
2021-12-20 10:10:00,44.25,44.31,44.21,44.31,58500.0,44.25,44.31,44.21,44.31,58500.0
2021-12-20 10:15:00,44.33,44.33,44.29,44.3,33960.0,44.33,44.33,44.29,44.3,33960.0
2021-12-20 10:20:00,44.32,44.39,44.29,44.39,54000.0,44.32,44.39,44.29,44.39,54000.0
2021-12-20 10:25:00,44.39,44.41,44.32,44.34,37500.0,44.39,44.41,44.32,44.34,37500.0
2021-12-20 10:30:00,44.31,44.38,44.29,44.3,52500.0,44.31,44.38,44.29,44.3,52500.0
2021-12-20 10:35:00,44.29,44.36,44.29,44.36,40500.0,44.29,44.36,44.29,44.36,40500.0
2021-12-20 10:40:00,44.38,44.43,44.35,44.37,16500.0,44.38,44.43,44.35,44.37,16500.0
2021-12-20 10:45:00,44.4,44.42,44.35,44.41,12000.0,44.4,44.42,44.35,44.41,12000.0
2021-12-20 10:50:00,44.42,44.5,44.39,44.39,28500.0,44.42,44.5,44.39,44.39,28500.0
2021-12-20 10:55:00,44.42,44.47,44.31,44.31,30750.0,44.42,44.47,44.31,44.31,30750.0
2021-12-20 11:00:00,44.3,44.31,44.27,44.29,19500.0,44.3,44.31,44.27,44.29,19500.0
2021-12-20 11:05:00,44.3,44.31,44.22,44.27,68415.0,44.3,44.31,44.22,44.27,68415.0
2021-12-20 11:10:00,44.31,44.35,44.31,44.35,19785.0,44.31,44.35,44.31,44.35,19785.0
2021-12-20 11:15:00,44.35,44.48,44.35,44.44,34530.0,44.35,44.48,44.35,44.44,34530.0
2021-12-20 11:20:00,44.5,44.57,44.5,44.57,24675.0,44.5,44.57,44.5,44.57,24675.0
2021-12-20 11:25:00,44.57,44.58,44.5,44.54,54045.0,44.57,44.58,44.5,44.54,54045.0
2021-12-20 11:30:00,44.52,44.52,44.42,44.46,141000.0,44.52,44.52,44.42,44.46,141000.0
2021-12-20 11:35:00,44.46,44.49,44.39,44.45,38895.0,44.46,44.49,44.39,44.45,38895.0
2021-12-20 11:40:00,44.44,44.46,44.43,44.45,30990.0,44.44,44.46,44.43,44.45,30990.0
2021-12-20 11:45:00,44.45,44.46,44.39,44.46,22500.0,44.45,44.46,44.39,44.46,22500.0
2021-12-20 11:50:00,44.44,44.47,44.42,44.47,18060.0,44.44,44.47,44.42,44.47,18060.0
2021-12-20 11:55:00,44.47,44.49,44.47,44.48,10695.0,44.47,44.49,44.47,44.48,10695.0
2021-12-20 12:00:00,44.45,44.47,44.34,44.46,69255.0,44.45,44.47,44.34,44.46,69255.0
2021-12-20 12:05:00,44.46,44.49,44.37,44.37,36000.0,44.46,44.49,44.37,44.37,36000.0
2021-12-20 12:10:00,44.39,44.39,44.26,44.33,29565.0,44.39,44.39,44.26,44.33,29565.0
2021-12-20 12:15:00,44.33,44.37,44.31,44.32,27825.0,44.33,44.37,44.31,44.32,27825.0
2021-12-20 12:20:00,44.31,44.31,44.27,44.27,9000.0,44.31,44.31,44.27,44.27,9000.0
2021-12-20 12:25:00,44.26,44.3,44.23,44.28,24900.0,44.26,44.3,44.23,44.28,24900.0
2021-12-20 12:30:00,44.28,44.28,44.16,44.18,27000.0,44.28,44.28,44.16,44.18,27000.0
2021-12-20 12:35:00,44.16,44.24,44.16,44.23,60000.0,44.16,44.24,44.16,44.23,60000.0
2021-12-20 12:40:00,44.24,44.3,44.24,44.3,10500.0,44.24,44.3,44.24,44.3,10500.0
2021-12-20 12:45:00,44.32,44.35,44.3,44.35,23250.0,44.32,44.35,44.3,44.35,23250.0
2021-12-20 12:50:00,44.36,44.44,44.36,44.44,25500.0,44.36,44.44,44.36,44.44,25500.0
2021-12-20 12:55:00,44.43,44.44,44.4,44.43,23355.0,44.43,44.44,44.4,44.43,23355.0
2021-12-20 13:00:00,44.45,44.45,44.45,44.45,1500.0,44.45,44.45,44.45,44.45,1500.0
2021-12-20 13:05:00,44.46,44.5,44.46,44.5,4500.0,44.46,44.5,44.46,44.5,4500.0
2021-12-20 13:10:00,44.59,44.65,44.58,44.65,25755.0,44.59,44.65,44.58,44.65,25755.0
2021-12-20 13:15:00,44.66,44.66,44.62,44.62,10500.0,44.66,44.66,44.62,44.62,10500.0
2021-12-20 13:20:00,44.6,44.64,44.6,44.63,17175.0,44.6,44.64,44.6,44.63,17175.0
2021-12-20 13:25:00,44.62,44.76,44.62,44.69,22485.0,44.62,44.76,44.62,44.69,22485.0
2021-12-20 13:30:00,44.66,44.68,44.6,44.6,24660.0,44.66,44.68,44.6,44.6,24660.0
2021-12-20 13:35:00,44.63,44.67,44.59,44.67,24000.0,44.63,44.67,44.59,44.67,24000.0
2021-12-20 13:40:00,44.72,44.74,44.69,44.7,30000.0,44.72,44.74,44.69,44.7,30000.0
2021-12-20 13:45:00,44.71,44.75,44.71,44.75,10500.0,44.71,44.75,44.71,44.75,10500.0
2021-12-20 13:50:00,44.76,44.77,44.75,44.77,10500.0,44.76,44.77,44.75,44.77,10500.0
2021-12-20 13:55:00,44.78,44.79,44.66,44.69,20655.0,44.78,44.79,44.66,44.69,20655.0
2021-12-20 14:00:00,44.68,44.7,44.6,44.62,57000.0,44.68,44.7,44.6,44.62,57000.0
2021-12-20 14:05:00,44.62,44.68,44.62,44.68,31875.0,44.62,44.68,44.62,44.68,31875.0
2021-12-20 14:10:00,44.67,44.72,44.67,44.71,44895.0,44.67,44.72,44.67,44.71,44895.0
2021-12-20 14:15:00,44.73,44.75,44.69,44.69,39000.0,44.73,44.75,44.69,44.69,39000.0
2021-12-20 14:20:00,44.68,44.74,44.67,44.73,22500.0,44.68,44.74,44.67,44.73,22500.0
2021-12-20 14:25:00,44.72,44.72,44.66,44.66,10500.0,44.72,44.72,44.66,44.66,10500.0
2021-12-20 14:30:00,44.65,44.65,44.57,44.61,27000.0,44.65,44.65,44.57,44.61,27000.0
2021-12-20 14:35:00,44.58,44.58,44.54,44.54,7500.0,44.58,44.58,44.54,44.54,7500.0
2021-12-20 14:40:00,44.53,44.62,44.53,44.62,18075.0,44.53,44.62,44.53,44.62,18075.0
2021-12-20 14:45:00,44.62,44.63,44.57,44.61,18015.0,44.62,44.63,44.57,44.61,18015.0
2021-12-20 14:50:00,44.64,44.7,44.64,44.68,27000.0,44.64,44.7,44.64,44.68,27000.0
2021-12-20 14:55:00,44.64,44.67,44.62,44.63,69765.0,44.64,44.67,44.62,44.63,69765.0
2021-12-20 15:00:00,44.63,44.64,44.56,44.58,80325.0,44.63,44.64,44.56,44.58,80325.0
2021-12-20 15:05:00,44.6,44.67,44.6,44.67,24750.0,44.6,44.67,44.6,44.67,24750.0
2021-12-20 15:10:00,44.69,44.7,44.67,44.67,18165.0,44.69,44.7,44.67,44.67,18165.0
2021-12-20 15:15:00,44.68,44.72,44.67,44.71,20670.0,44.68,44.72,44.67,44.71,20670.0
2021-12-20 15:20:00,44.72,44.78,44.7,44.77,30750.0,44.72,44.78,44.7,44.77,30750.0
2021-12-20 15:25:00,44.79,44.82,44.79,44.8,19500.0,44.79,44.82,44.79,44.8,19500.0
2021-12-20 15:30:00,44.74,44.74,44.69,44.73,28500.0,44.74,44.74,44.69,44.73,28500.0
2021-12-20 15:35:00,44.72,44.74,44.72,44.74,24000.0,44.72,44.74,44.72,44.74,24000.0
2021-12-20 15:40:00,44.74,44.8,44.74,44.79,28500.0,44.74,44.8,44.74,44.79,28500.0
2021-12-20 15:45:00,44.79,44.83,44.77,44.81,47625.0,44.79,44.83,44.77,44.81,47625.0
2021-12-20 15:50:00,44.82,44.92,44.82,44.85,108045.0,44.82,44.92,44.82,44.85,108045.0
2021-12-20 15:55:00,44.84,44.9,44.82,44.85,217215.0,44.84,44.9,44.82,44.85,217215.0
2021-12-21 09:30:00,44.84,45.2,44.84,45.13,134115.0,44.84,45.2,44.84,45.13,134115.0
2021-12-21 09:35:00,45.1,45.13,45.03,45.13,6000.0,45.1,45.13,45.03,45.13,6000.0
2021-12-21 09:40:00,44.84,44.88,44.74,44.76,21000.0,44.84,44.88,44.74,44.76,21000.0
2021-12-21 09:45:00,44.7,44.7,44.42,44.42,73500.0,44.7,44.7,44.42,44.42,73500.0
2021-12-21 09:50:00,44.42,44.46,44.24,44.39,66855.0,44.42,44.46,44.24,44.39,66855.0
2021-12-21 09:55:00,44.36,44.36,44.32,44.33,37005.0,44.36,44.36,44.32,44.33,37005.0
2021-12-21 10:00:00,44.42,44.49,44.39,44.39,6075.0,44.42,44.49,44.39,44.39,6075.0
2021-12-21 10:05:00,44.39,44.41,44.34,44.34,18120.0,44.39,44.41,44.34,44.34,18120.0
2021-12-21 10:10:00,44.36,44.43,44.34,44.42,15435.0,44.36,44.43,44.34,44.42,15435.0
2021-12-21 10:15:00,44.53,44.59,44.53,44.59,28230.0,44.53,44.59,44.53,44.59,28230.0
2021-12-21 10:20:00,44.62,44.71,44.6,44.63,25575.0,44.62,44.71,44.6,44.63,25575.0
2021-12-21 10:25:00,44.64,44.67,44.59,44.67,33000.0,44.64,44.67,44.59,44.67,33000.0
2021-12-21 10:30:00,44.76,44.76,44.62,44.65,43440.0,44.76,44.76,44.62,44.65,43440.0
2021-12-21 10:35:00,44.67,44.73,44.61,44.73,23895.0,44.67,44.73,44.61,44.73,23895.0
2021-12-21 10:40:00,44.71,44.75,44.65,44.66,16500.0,44.71,44.75,44.65,44.66,16500.0
2021-12-21 10:45:00,44.7,44.76,44.66,44.76,16500.0,44.7,44.76,44.66,44.76,16500.0
2021-12-21 10:50:00,44.74,44.78,44.74,44.75,7500.0,44.74,44.78,44.74,44.75,7500.0
2021-12-21 10:55:00,44.76,44.81,44.76,44.78,14880.0,44.76,44.81,44.76,44.78,14880.0
2021-12-21 11:00:00,44.67,44.7,44.61,44.61,10500.0,44.67,44.7,44.61,44.61,10500.0
2021-12-21 11:05:00,44.63,44.71,44.63,44.71,21015.0,44.63,44.71,44.63,44.71,21015.0
2021-12-21 11:10:00,44.72,44.72,44.71,44.71,3000.0,44.72,44.72,44.71,44.71,3000.0
2021-12-21 11:15:00,44.74,44.8,44.74,44.8,4500.0,44.74,44.8,44.74,44.8,4500.0
2021-12-21 11:20:00,44.76,44.81,44.76,44.76,21345.0,44.76,44.81,44.76,44.76,21345.0
2021-12-21 11:25:00,44.77,44.82,44.75,44.82,12000.0,44.77,44.82,44.75,44.82,12000.0
2021-12-21 11:30:00,44.82,44.86,44.82,44.86,12780.0,44.82,44.86,44.82,44.86,12780.0
2021-12-21 11:35:00,44.89,44.96,44.87,44.96,10500.0,44.89,44.96,44.87,44.96,10500.0
2021-12-21 11:40:00,45.0,45.04,45.0,45.03,22500.0,45.0,45.04,45.0,45.03,22500.0
2021-12-21 11:45:00,45.03,45.06,45.0,45.01,37680.0,45.03,45.06,45.0,45.01,37680.0
2021-12-21 11:50:00,45.03,45.11,45.03,45.09,24750.0,45.03,45.11,45.03,45.09,24750.0
2021-12-21 11:55:00,45.06,45.06,44.99,44.99,19500.0,45.06,45.06,44.99,44.99,19500.0
2021-12-21 12:00:00,45.0,45.0,44.93,44.93,6000.0,45.0,45.0,44.93,44.93,6000.0
2021-12-21 12:05:00,44.9,44.98,44.9,44.97,10500.0,44.9,44.98,44.9,44.97,10500.0
2021-12-21 12:10:00,44.98,45.03,44.98,45.03,7245.0,44.98,45.03,44.98,45.03,7245.0
2021-12-21 12:15:00,45.06,45.06,44.99,44.99,24000.0,45.06,45.06,44.99,44.99,24000.0
2021-12-21 12:20:00,44.98,44.98,44.94,44.94,6000.0,44.98,44.98,44.94,44.94,6000.0
2021-12-21 12:25:00,44.98,45.04,44.98,45.02,13650.0,44.98,45.04,44.98,45.02,13650.0
2021-12-21 12:30:00,45.05,45.09,45.04,45.06,25500.0,45.05,45.09,45.04,45.06,25500.0
2021-12-21 12:35:00,45.06,45.07,45.06,45.07,3000.0,45.06,45.07,45.06,45.07,3000.0
2021-12-21 12:40:00,45.09,45.09,45.01,45.01,27000.0,45.09,45.09,45.01,45.01,27000.0
2021-12-21 12:45:00,44.99,45.03,44.98,45.03,7500.0,44.99,45.03,44.98,45.03,7500.0
2021-12-21 12:50:00,45.02,45.14,45.02,45.12,10500.0,45.02,45.14,45.02,45.12,10500.0
2021-12-21 12:55:00,45.11,45.12,45.1,45.1,7500.0,45.11,45.12,45.1,45.1,7500.0
2021-12-21 13:00:00,45.07,45.07,45.07,45.07,3000.0,45.07,45.07,45.07,45.07,3000.0
2021-12-21 13:05:00,45.09,45.09,45.08,45.08,9000.0,45.09,45.09,45.08,45.08,9000.0
2021-12-21 13:10:00,45.07,45.09,45.07,45.09,12555.0,45.07,45.09,45.07,45.09,12555.0
2021-12-21 13:15:00,45.09,45.12,45.08,45.12,9000.0,45.09,45.12,45.08,45.12,9000.0
2021-12-21 13:20:00,45.13,45.17,45.13,45.14,8295.0,45.13,45.17,45.13,45.14,8295.0
2021-12-21 13:25:00,45.15,45.16,45.14,45.14,12000.0,45.15,45.16,45.14,45.14,12000.0
2021-12-21 13:30:00,45.16,45.17,45.15,45.15,9000.0,45.16,45.17,45.15,45.15,9000.0
2021-12-21 13:35:00,45.14,45.16,45.12,45.16,14385.0,45.14,45.16,45.12,45.16,14385.0
2021-12-21 13:40:00,45.14,45.14,45.09,45.09,9000.0,45.14,45.14,45.09,45.09,9000.0
2021-12-21 13:45:00,45.09,45.09,45.09,45.09,3000.0,45.09,45.09,45.09,45.09,3000.0
2021-12-21 13:50:00,45.06,45.1,45.04,45.1,26895.0,45.06,45.1,45.04,45.1,26895.0
2021-12-21 13:55:00,45.08,45.09,45.06,45.06,13500.0,45.08,45.09,45.06,45.06,13500.0
2021-12-21 14:00:00,45.04,45.04,45.0,45.0,45225.0,45.04,45.04,45.0,45.0,45225.0
2021-12-21 14:05:00,44.95,44.95,44.92,44.95,13875.0,44.95,44.95,44.92,44.95,13875.0
2021-12-21 14:10:00,44.94,44.94,44.91,44.91,18000.0,44.94,44.94,44.91,44.91,18000.0
2021-12-21 14:15:00,44.85,44.9,44.85,44.9,7500.0,44.85,44.9,44.85,44.9,7500.0
2021-12-21 14:20:00,44.86,44.86,44.85,44.85,3000.0,44.86,44.86,44.85,44.85,3000.0
2021-12-21 14:25:00,44.87,44.93,44.87,44.93,12000.0,44.87,44.93,44.87,44.93,12000.0
2021-12-21 14:30:00,44.94,44.94,44.92,44.92,21030.0,44.94,44.94,44.92,44.92,21030.0
2021-12-21 14:35:00,44.91,44.91,44.86,44.86,27000.0,44.91,44.91,44.86,44.86,27000.0
2021-12-21 14:40:00,44.86,44.91,44.86,44.88,12585.0,44.86,44.91,44.86,44.88,12585.0
2021-12-21 14:45:00,44.88,44.91,44.88,44.89,7980.0,44.88,44.91,44.88,44.89,7980.0
2021-12-21 14:50:00,44.91,44.93,44.89,44.93,16875.0,44.91,44.93,44.89,44.93,16875.0
2021-12-21 14:55:00,44.93,44.93,44.93,44.93,0.0,44.93,44.93,44.93,44.93,0.0
2021-12-21 15:00:00,44.97,45.01,44.96,45.01,19530.0,44.97,45.01,44.96,45.01,19530.0
2021-12-21 15:05:00,45.01,45.01,44.96,44.96,19605.0,45.01,45.01,44.96,44.96,19605.0
2021-12-21 15:10:00,44.95,44.97,44.95,44.97,12000.0,44.95,44.97,44.95,44.97,12000.0
2021-12-21 15:15:00,44.99,45.01,44.97,44.97,17070.0,44.99,45.01,44.97,44.97,17070.0
2021-12-21 15:20:00,44.99,45.03,44.99,45.02,7500.0,44.99,45.03,44.99,45.02,7500.0
2021-12-21 15:25:00,45.05,45.07,45.05,45.05,15000.0,45.05,45.07,45.05,45.05,15000.0
2021-12-21 15:30:00,45.02,45.02,44.97,44.97,25155.0,45.02,45.02,44.97,44.97,25155.0
2021-12-21 15:35:00,44.93,44.94,44.91,44.91,10500.0,44.93,44.94,44.91,44.91,10500.0
2021-12-21 15:40:00,44.93,44.95,44.91,44.91,27000.0,44.93,44.95,44.91,44.91,27000.0
2021-12-21 15:45:00,44.91,44.95,44.88,44.89,38760.0,44.91,44.95,44.88,44.89,38760.0
2021-12-21 15:50:00,44.9,44.96,44.9,44.96,63150.0,44.9,44.96,44.9,44.96,63150.0
2021-12-21 15:55:00,44.97,45.04,44.95,44.97,372945.0,44.97,45.04,44.95,44.97,372945.0
2021-12-22 09:30:00,45.13,45.13,44.76,44.76,36795.0,45.13,45.13,44.76,44.76,36795.0
2021-12-22 09:35:00,45.03,45.03,45.0,45.0,13050.0,45.03,45.03,45.0,45.0,13050.0
2021-12-22 09:40:00,44.95,45.1,44.95,45.06,10500.0,44.95,45.1,44.95,45.06,10500.0
2021-12-22 09:45:00,45.01,45.03,45.01,45.03,4605.0,45.01,45.03,45.01,45.03,4605.0
2021-12-22 09:50:00,45.17,45.28,45.17,45.28,6060.0,45.17,45.28,45.17,45.28,6060.0
2021-12-22 09:55:00,45.22,45.24,45.07,45.07,19500.0,45.22,45.24,45.07,45.07,19500.0
2021-12-22 10:00:00,45.09,45.11,45.07,45.08,9000.0,45.09,45.11,45.07,45.08,9000.0
2021-12-22 10:05:00,45.08,45.08,44.98,44.98,7500.0,45.08,45.08,44.98,44.98,7500.0
2021-12-22 10:10:00,44.98,44.98,44.9,44.92,10500.0,44.98,44.98,44.9,44.92,10500.0
2021-12-22 10:15:00,44.93,44.97,44.86,44.87,28500.0,44.93,44.97,44.86,44.87,28500.0
2021-12-22 10:20:00,44.88,44.95,44.84,44.95,10800.0,44.88,44.95,44.84,44.95,10800.0
2021-12-22 10:25:00,45.0,45.06,45.0,45.04,34995.0,45.0,45.06,45.0,45.04,34995.0
2021-12-22 10:30:00,45.04,45.04,44.98,45.02,18000.0,45.04,45.04,44.98,45.02,18000.0
2021-12-22 10:35:00,45.02,45.04,45.01,45.02,12015.0,45.02,45.04,45.01,45.02,12015.0
2021-12-22 10:40:00,45.16,45.18,45.15,45.18,6000.0,45.16,45.18,45.15,45.18,6000.0
2021-12-22 10:45:00,45.22,45.22,45.22,45.22,4785.0,45.22,45.22,45.22,45.22,4785.0
2021-12-22 10:50:00,45.26,45.27,45.21,45.21,10500.0,45.26,45.27,45.21,45.21,10500.0
2021-12-22 10:55:00,45.23,45.23,45.19,45.19,25110.0,45.23,45.23,45.19,45.19,25110.0
2021-12-22 11:00:00,45.15,45.17,45.14,45.14,9000.0,45.15,45.17,45.14,45.14,9000.0
2021-12-22 11:05:00,45.14,45.14,45.13,45.13,3000.0,45.14,45.14,45.13,45.13,3000.0
2021-12-22 11:10:00,45.09,45.17,45.09,45.17,12585.0,45.09,45.17,45.09,45.17,12585.0
2021-12-22 11:15:00,45.13,45.13,45.06,45.06,14085.0,45.13,45.13,45.06,45.06,14085.0
2021-12-22 11:20:00,45.05,45.09,45.02,45.08,21000.0,45.05,45.09,45.02,45.08,21000.0
2021-12-22 11:25:00,45.09,45.13,45.05,45.13,62070.0,45.09,45.13,45.05,45.13,62070.0
2021-12-22 11:30:00,45.15,45.26,45.15,45.26,12405.0,45.15,45.26,45.15,45.26,12405.0
2021-12-22 11:35:00,45.22,45.22,45.17,45.17,3000.0,45.22,45.22,45.17,45.17,3000.0
2021-12-22 11:40:00,45.09,45.11,45.04,45.04,7500.0,45.09,45.11,45.04,45.04,7500.0
2021-12-22 11:45:00,45.05,45.07,45.03,45.03,7500.0,45.05,45.07,45.03,45.03,7500.0
2021-12-22 11:50:00,45.07,45.07,45.07,45.07,3000.0,45.07,45.07,45.07,45.07,3000.0
2021-12-22 11:55:00,45.07,45.16,45.05,45.16,16500.0,45.07,45.16,45.05,45.16,16500.0
2021-12-22 12:00:00,45.18,45.19,45.1,45.1,12225.0,45.18,45.19,45.1,45.1,12225.0
2021-12-22 12:05:00,45.1,45.16,45.1,45.16,22110.0,45.1,45.16,45.1,45.16,22110.0
2021-12-22 12:10:00,45.21,45.21,45.2,45.2,6000.0,45.21,45.21,45.2,45.2,6000.0
2021-12-22 12:15:00,45.21,45.22,45.2,45.21,6000.0,45.21,45.22,45.2,45.21,6000.0
2021-12-22 12:20:00,45.22,45.23,45.18,45.18,13500.0,45.22,45.23,45.18,45.18,13500.0
2021-12-22 12:25:00,45.16,45.17,45.14,45.17,51000.0,45.16,45.17,45.14,45.17,51000.0
2021-12-22 12:30:00,45.18,45.18,45.16,45.18,10500.0,45.18,45.18,45.16,45.18,10500.0
2021-12-22 12:35:00,45.16,45.16,45.1,45.1,28500.0,45.16,45.16,45.1,45.1,28500.0
2021-12-22 12:40:00,45.14,45.17,45.1,45.12,39015.0,45.14,45.17,45.1,45.12,39015.0
2021-12-22 12:45:00,45.12,45.12,45.08,45.08,12000.0,45.12,45.12,45.08,45.08,12000.0
2021-12-22 12:50:00,45.09,45.16,45.09,45.16,6000.0,45.09,45.16,45.09,45.16,6000.0
2021-12-22 12:55:00,45.17,45.17,45.16,45.17,4500.0,45.17,45.17,45.16,45.17,4500.0
2021-12-22 13:00:00,45.17,45.21,45.17,45.21,136500.0,45.17,45.21,45.17,45.21,136500.0
2021-12-22 13:05:00,45.22,45.26,45.22,45.26,15000.0,45.22,45.26,45.22,45.26,15000.0
2021-12-22 13:10:00,45.31,45.31,45.31,45.31,3960.0,45.31,45.31,45.31,45.31,3960.0
2021-12-22 13:15:00,45.31,45.32,45.29,45.29,27180.0,45.31,45.32,45.29,45.29,27180.0
2021-12-22 13:20:00,45.28,45.29,45.28,45.28,19470.0,45.28,45.29,45.28,45.28,19470.0
2021-12-22 13:25:00,45.28,45.28,45.24,45.25,21000.0,45.28,45.28,45.24,45.25,21000.0
2021-12-22 13:30:00,45.23,45.23,45.16,45.16,23925.0,45.23,45.23,45.16,45.16,23925.0
2021-12-22 13:35:00,45.18,45.18,45.17,45.17,3750.0,45.18,45.18,45.17,45.17,3750.0
2021-12-22 13:40:00,45.16,45.21,45.15,45.21,25860.0,45.16,45.21,45.15,45.21,25860.0
2021-12-22 13:45:00,45.2,45.21,45.19,45.2,13500.0,45.2,45.21,45.19,45.2,13500.0
2021-12-22 13:50:00,45.2,45.2,45.18,45.18,4500.0,45.2,45.2,45.18,45.18,4500.0
2021-12-22 13:55:00,45.18,45.24,45.18,45.22,7500.0,45.18,45.24,45.18,45.22,7500.0
2021-12-22 14:00:00,45.23,45.25,45.23,45.23,16500.0,45.23,45.25,45.23,45.23,16500.0
2021-12-22 14:05:00,45.24,45.24,45.24,45.24,4500.0,45.24,45.24,45.24,45.24,4500.0
2021-12-22 14:10:00,45.24,45.31,45.24,45.3,84000.0,45.24,45.31,45.24,45.3,84000.0
2021-12-22 14:15:00,45.32,45.33,45.32,45.33,4500.0,45.32,45.33,45.32,45.33,4500.0
2021-12-22 14:20:00,45.32,45.34,45.3,45.34,18000.0,45.32,45.34,45.3,45.34,18000.0
2021-12-22 14:25:00,45.34,45.35,45.29,45.29,13500.0,45.34,45.35,45.29,45.29,13500.0
2021-12-22 14:30:00,45.29,45.31,45.27,45.31,12870.0,45.29,45.31,45.27,45.31,12870.0
2021-12-22 14:35:00,45.3,45.31,45.3,45.31,9000.0,45.3,45.31,45.3,45.31,9000.0
2021-12-22 14:40:00,45.31,45.31,45.25,45.27,26205.0,45.31,45.31,45.25,45.27,26205.0
2021-12-22 14:45:00,45.27,45.3,45.27,45.3,6000.0,45.27,45.3,45.27,45.3,6000.0
2021-12-22 14:50:00,45.28,45.28,45.26,45.27,10500.0,45.28,45.28,45.26,45.27,10500.0
2021-12-22 14:55:00,45.29,45.3,45.28,45.28,11130.0,45.29,45.3,45.28,45.28,11130.0
2021-12-22 15:00:00,45.28,45.28,45.23,45.27,17625.0,45.28,45.28,45.23,45.27,17625.0
2021-12-22 15:05:00,45.27,45.27,45.25,45.25,12000.0,45.27,45.27,45.25,45.25,12000.0
2021-12-22 15:10:00,45.25,45.27,45.24,45.27,12225.0,45.25,45.27,45.24,45.27,12225.0
2021-12-22 15:15:00,45.26,45.27,45.24,45.24,36000.0,45.26,45.27,45.24,45.24,36000.0
2021-12-22 15:20:00,45.25,45.27,45.25,45.27,19890.0,45.25,45.27,45.25,45.27,19890.0
2021-12-22 15:25:00,45.28,45.3,45.27,45.3,30270.0,45.28,45.3,45.27,45.3,30270.0
2021-12-22 15:30:00,45.28,45.29,45.25,45.27,58125.0,45.28,45.29,45.25,45.27,58125.0
2021-12-22 15:35:00,45.27,45.27,45.26,45.27,18000.0,45.27,45.27,45.26,45.27,18000.0
2021-12-22 15:40:00,45.27,45.34,45.26,45.34,64845.0,45.27,45.34,45.26,45.34,64845.0
2021-12-22 15:45:00,45.32,45.34,45.29,45.3,48000.0,45.32,45.34,45.29,45.3,48000.0
2021-12-22 15:50:00,45.32,45.39,45.3,45.39,97590.0,45.32,45.39,45.3,45.39,97590.0
2021-12-22 15:55:00,45.39,45.43,45.35,45.43,266775.0,45.39,45.43,45.35,45.43,266775.0
2021-12-23 09:30:00,45.43,45.43,45.39,45.42,33930.0,45.43,45.43,45.39,45.42,33930.0
2021-12-23 09:35:00,45.45,45.53,45.35,45.53,21000.0,45.45,45.53,45.35,45.53,21000.0
2021-12-23 09:40:00,45.51,45.59,45.51,45.59,8250.0,45.51,45.59,45.51,45.59,8250.0
2021-12-23 09:45:00,45.66,45.66,45.55,45.55,10500.0,45.66,45.66,45.55,45.55,10500.0
2021-12-23 09:50:00,45.59,45.74,45.59,45.74,19245.0,45.59,45.74,45.59,45.74,19245.0
2021-12-23 09:55:00,45.66,45.67,45.66,45.67,6000.0,45.66,45.67,45.66,45.67,6000.0
2021-12-23 10:00:00,45.67,45.67,45.65,45.65,7695.0,45.67,45.67,45.65,45.65,7695.0
2021-12-23 10:05:00,45.7,45.77,45.64,45.67,32070.0,45.7,45.77,45.64,45.67,32070.0
2021-12-23 10:10:00,45.65,45.77,45.65,45.77,16665.0,45.65,45.77,45.65,45.77,16665.0
2021-12-23 10:15:00,45.8,45.82,45.75,45.79,34935.0,45.8,45.82,45.75,45.79,34935.0
2021-12-23 10:20:00,45.79,45.88,45.79,45.86,30390.0,45.79,45.88,45.79,45.86,30390.0
2021-12-23 10:25:00,45.92,45.92,45.86,45.86,42000.0,45.92,45.92,45.86,45.86,42000.0
2021-12-23 10:30:00,45.87,45.87,45.77,45.77,15000.0,45.87,45.87,45.77,45.77,15000.0
2021-12-23 10:35:00,45.74,45.74,45.61,45.64,13500.0,45.74,45.74,45.61,45.64,13500.0
2021-12-23 10:40:00,45.62,45.63,45.57,45.58,9195.0,45.62,45.63,45.57,45.58,9195.0
2021-12-23 10:45:00,45.54,45.56,45.52,45.53,7500.0,45.54,45.56,45.52,45.53,7500.0
2021-12-23 10:50:00,45.58,45.65,45.58,45.65,4500.0,45.58,45.65,45.58,45.65,4500.0
2021-12-23 10:55:00,45.64,45.64,45.56,45.59,14070.0,45.64,45.64,45.56,45.59,14070.0
2021-12-23 11:00:00,45.6,45.6,45.49,45.49,26325.0,45.6,45.6,45.49,45.49,26325.0
2021-12-23 11:05:00,45.49,45.57,45.49,45.55,15000.0,45.49,45.57,45.49,45.55,15000.0
2021-12-23 11:10:00,45.54,45.55,45.52,45.52,5925.0,45.54,45.55,45.52,45.52,5925.0
2021-12-23 11:15:00,45.49,45.5,45.45,45.46,10500.0,45.49,45.5,45.45,45.46,10500.0
2021-12-23 11:20:00,45.43,45.44,45.39,45.41,10815.0,45.43,45.44,45.39,45.41,10815.0
2021-12-23 11:25:00,45.39,45.39,45.34,45.35,21000.0,45.39,45.39,45.34,45.35,21000.0
2021-12-23 11:30:00,45.38,45.49,45.38,45.49,13500.0,45.38,45.49,45.38,45.49,13500.0
2021-12-23 11:35:00,45.47,45.49,45.44,45.44,7500.0,45.47,45.49,45.44,45.44,7500.0
2021-12-23 11:40:00,45.47,45.47,45.42,45.46,13770.0,45.47,45.47,45.42,45.46,13770.0
2021-12-23 11:45:00,45.46,45.48,45.46,45.46,15735.0,45.46,45.48,45.46,45.46,15735.0
2021-12-23 11:50:00,45.46,45.49,45.45,45.49,15150.0,45.46,45.49,45.45,45.49,15150.0
2021-12-23 11:55:00,45.47,45.48,45.47,45.48,4500.0,45.47,45.48,45.47,45.48,4500.0
2021-12-23 12:00:00,45.44,45.47,45.42,45.42,25365.0,45.44,45.47,45.42,45.42,25365.0
2021-12-23 12:05:00,45.45,45.46,45.44,45.45,12555.0,45.45,45.46,45.44,45.45,12555.0
2021-12-23 12:10:00,45.45,45.45,45.45,45.45,5400.0,45.45,45.45,45.45,45.45,5400.0
2021-12-23 12:15:00,45.44,45.47,45.43,45.47,6000.0,45.44,45.47,45.43,45.47,6000.0
2021-12-23 12:20:00,45.43,45.45,45.43,45.44,10710.0,45.43,45.45,45.43,45.44,10710.0
2021-12-23 12:25:00,45.46,45.46,45.38,45.39,7500.0,45.46,45.46,45.38,45.39,7500.0
2021-12-23 12:30:00,45.38,45.38,45.32,45.32,13185.0,45.38,45.38,45.32,45.32,13185.0
2021-12-23 12:35:00,45.33,45.33,45.33,45.33,1500.0,45.33,45.33,45.33,45.33,1500.0
2021-12-23 12:40:00,45.35,45.35,45.31,45.31,15000.0,45.35,45.35,45.31,45.31,15000.0
2021-12-23 12:45:00,45.3,45.3,45.29,45.3,6000.0,45.3,45.3,45.29,45.3,6000.0
2021-12-23 12:50:00,45.3,45.3,45.27,45.29,10650.0,45.3,45.3,45.27,45.29,10650.0
2021-12-23 12:55:00,45.28,45.29,45.28,45.28,6000.0,45.28,45.29,45.28,45.28,6000.0
2021-12-23 13:00:00,45.3,45.31,45.3,45.31,4500.0,45.3,45.31,45.3,45.31,4500.0
2021-12-23 13:05:00,45.3,45.3,45.29,45.29,3000.0,45.3,45.3,45.29,45.29,3000.0
2021-12-23 13:10:00,45.3,45.3,45.26,45.26,15000.0,45.3,45.3,45.26,45.26,15000.0
2021-12-23 13:15:00,45.24,45.24,45.22,45.23,12000.0,45.24,45.24,45.22,45.23,12000.0
2021-12-23 13:20:00,45.2,45.23,45.2,45.23,4500.0,45.2,45.23,45.2,45.23,4500.0
2021-12-23 13:25:00,45.24,45.24,45.23,45.23,7500.0,45.24,45.24,45.23,45.23,7500.0
2021-12-23 13:30:00,45.24,45.27,45.24,45.27,6000.0,45.24,45.27,45.24,45.27,6000.0
2021-12-23 13:35:00,45.25,45.25,45.25,45.25,1500.0,45.25,45.25,45.25,45.25,1500.0
2021-12-23 13:40:00,45.24,45.25,45.23,45.23,8850.0,45.24,45.25,45.23,45.23,8850.0
2021-12-23 13:45:00,45.24,45.27,45.24,45.27,6000.0,45.24,45.27,45.24,45.27,6000.0
2021-12-23 13:50:00,45.29,45.31,45.29,45.3,7500.0,45.29,45.31,45.29,45.3,7500.0
2021-12-23 13:55:00,45.31,45.36,45.31,45.36,7500.0,45.31,45.36,45.31,45.36,7500.0
2021-12-23 14:00:00,45.36,45.41,45.36,45.41,7500.0,45.36,45.41,45.36,45.41,7500.0
2021-12-23 14:05:00,45.37,45.37,45.36,45.36,4500.0,45.37,45.37,45.36,45.36,4500.0
2021-12-23 14:10:00,45.4,45.4,45.4,45.4,3000.0,45.4,45.4,45.4,45.4,3000.0
2021-12-23 14:15:00,45.37,45.4,45.37,45.38,6000.0,45.37,45.4,45.37,45.38,6000.0
2021-12-23 14:20:00,45.39,45.4,45.36,45.36,13500.0,45.39,45.4,45.36,45.36,13500.0
2021-12-23 14:25:00,45.37,45.37,45.36,45.36,6000.0,45.37,45.37,45.36,45.36,6000.0
2021-12-23 14:30:00,45.35,45.35,45.3,45.3,13395.0,45.35,45.35,45.3,45.3,13395.0
2021-12-23 14:35:00,45.32,45.32,45.32,45.32,11220.0,45.32,45.32,45.32,45.32,11220.0
2021-12-23 14:40:00,45.33,45.33,45.32,45.32,9255.0,45.33,45.33,45.32,45.32,9255.0
2021-12-23 14:45:00,45.32,45.34,45.31,45.34,18000.0,45.32,45.34,45.31,45.34,18000.0
2021-12-23 14:50:00,45.34,45.34,45.31,45.31,5310.0,45.34,45.34,45.31,45.31,5310.0
2021-12-23 14:55:00,45.35,45.35,45.35,45.35,1500.0,45.35,45.35,45.35,45.35,1500.0
2021-12-23 15:00:00,45.38,45.38,45.35,45.35,25515.0,45.38,45.38,45.35,45.35,25515.0
2021-12-23 15:05:00,45.34,45.37,45.34,45.37,3000.0,45.34,45.37,45.34,45.37,3000.0
2021-12-23 15:10:00,45.37,45.37,45.35,45.35,9000.0,45.37,45.37,45.35,45.35,9000.0
2021-12-23 15:15:00,45.37,45.38,45.31,45.37,16500.0,45.37,45.38,45.31,45.37,16500.0
2021-12-23 15:20:00,45.37,45.37,45.32,45.32,9000.0,45.37,45.37,45.32,45.32,9000.0
2021-12-23 15:25:00,45.31,45.33,45.31,45.31,7500.0,45.31,45.33,45.31,45.31,7500.0
2021-12-23 15:30:00,45.28,45.32,45.27,45.27,27705.0,45.28,45.32,45.27,45.27,27705.0
2021-12-23 15:35:00,45.29,45.29,45.27,45.28,10920.0,45.29,45.29,45.27,45.28,10920.0
2021-12-23 15:40:00,45.26,45.28,45.23,45.28,15105.0,45.26,45.28,45.23,45.28,15105.0
2021-12-23 15:45:00,45.26,45.35,45.26,45.34,34785.0,45.26,45.35,45.26,45.34,34785.0
2021-12-23 15:50:00,45.36,45.38,45.34,45.34,39180.0,45.36,45.38,45.34,45.34,39180.0
2021-12-23 15:55:00,45.32,45.35,45.29,45.29,214890.0,45.32,45.35,45.29,45.29,214890.0
2021-12-27 09:30:00,45.63,45.63,45.52,45.52,36270.0,45.63,45.63,45.52,45.52,36270.0
2021-12-27 09:35:00,45.6,45.64,45.4,45.4,34215.0,45.6,45.64,45.4,45.4,34215.0
2021-12-27 09:40:00,45.45,45.47,45.43,45.43,9000.0,45.45,45.47,45.43,45.43,9000.0
2021-12-27 09:45:00,45.49,45.49,45.31,45.31,21000.0,45.49,45.49,45.31,45.31,21000.0
2021-12-27 09:50:00,45.32,45.48,45.32,45.4,34815.0,45.32,45.48,45.32,45.4,34815.0
2021-12-27 09:55:00,45.41,45.42,45.32,45.35,32715.0,45.41,45.42,45.32,45.35,32715.0
2021-12-27 10:00:00,45.35,45.36,45.32,45.36,5745.0,45.35,45.36,45.32,45.36,5745.0
2021-12-27 10:05:00,45.37,45.42,45.33,45.33,51015.0,45.37,45.42,45.33,45.33,51015.0
2021-12-27 10:10:00,45.37,45.37,45.3,45.36,70500.0,45.37,45.37,45.3,45.36,70500.0
2021-12-27 10:15:00,45.28,45.41,45.27,45.35,22500.0,45.28,45.41,45.27,45.35,22500.0
2021-12-27 10:20:00,45.43,45.48,45.43,45.47,7470.0,45.43,45.48,45.43,45.47,7470.0
2021-12-27 10:25:00,45.47,45.47,45.47,45.47,0.0,45.47,45.47,45.47,45.47,0.0
2021-12-27 10:30:00,45.46,45.47,45.46,45.47,7500.0,45.46,45.47,45.46,45.47,7500.0
2021-12-27 10:35:00,45.47,45.55,45.47,45.55,16965.0,45.47,45.55,45.47,45.55,16965.0
2021-12-27 10:40:00,45.54,45.64,45.54,45.64,18000.0,45.54,45.64,45.54,45.64,18000.0
2021-12-27 10:45:00,45.64,45.64,45.6,45.63,16500.0,45.64,45.64,45.6,45.63,16500.0
2021-12-27 10:50:00,45.63,45.77,45.63,45.77,25500.0,45.63,45.77,45.63,45.77,25500.0
2021-12-27 10:55:00,45.73,45.86,45.69,45.85,100755.0,45.73,45.86,45.69,45.85,100755.0
2021-12-27 11:00:00,45.88,46.16,45.87,45.94,299220.0,45.88,46.16,45.87,45.94,299220.0
2021-12-27 11:05:00,45.95,46.05,45.95,45.99,25500.0,45.95,46.05,45.95,45.99,25500.0
2021-12-27 11:10:00,45.97,45.98,45.94,45.98,9000.0,45.97,45.98,45.94,45.98,9000.0
2021-12-27 11:15:00,45.95,45.97,45.94,45.96,12000.0,45.95,45.97,45.94,45.96,12000.0
2021-12-27 11:20:00,45.95,45.95,45.91,45.91,21225.0,45.95,45.95,45.91,45.91,21225.0
2021-12-27 11:25:00,45.91,45.94,45.9,45.94,7500.0,45.91,45.94,45.9,45.94,7500.0
2021-12-27 11:30:00,45.95,45.95,45.95,45.95,1500.0,45.95,45.95,45.95,45.95,1500.0
2021-12-27 11:35:00,45.97,46.03,45.97,46.03,9000.0,45.97,46.03,45.97,46.03,9000.0
2021-12-27 11:40:00,46.05,46.06,46.0,46.0,12000.0,46.05,46.06,46.0,46.0,12000.0
2021-12-27 11:45:00,46.03,46.05,46.0,46.0,16800.0,46.03,46.05,46.0,46.0,16800.0
2021-12-27 11:50:00,45.99,46.01,45.97,45.97,12000.0,45.99,46.01,45.97,45.97,12000.0
2021-12-27 11:55:00,45.98,45.99,45.96,45.96,6765.0,45.98,45.99,45.96,45.96,6765.0
2021-12-27 12:00:00,45.96,46.0,45.96,46.0,7500.0,45.96,46.0,45.96,46.0,7500.0
2021-12-27 12:05:00,46.0,46.0,46.0,46.0,0.0,46.0,46.0,46.0,46.0,0.0
2021-12-27 12:10:00,46.03,46.03,45.98,45.98,9000.0,46.03,46.03,45.98,45.98,9000.0
2021-12-27 12:15:00,45.99,46.01,45.99,46.0,3465.0,45.99,46.01,45.99,46.0,3465.0
2021-12-27 12:20:00,45.97,46.03,45.97,46.03,25380.0,45.97,46.03,45.97,46.03,25380.0
2021-12-27 12:25:00,46.04,46.04,46.04,46.04,3000.0,46.04,46.04,46.04,46.04,3000.0
2021-12-27 12:30:00,45.98,46.0,45.98,46.0,10680.0,45.98,46.0,45.98,46.0,10680.0
2021-12-27 12:35:00,45.99,46.03,45.97,45.97,6000.0,45.99,46.03,45.97,45.97,6000.0
2021-12-27 12:40:00,46.01,46.06,46.01,46.06,4500.0,46.01,46.06,46.01,46.06,4500.0
2021-12-27 12:45:00,46.04,46.05,46.02,46.04,20085.0,46.04,46.05,46.02,46.04,20085.0
2021-12-27 12:50:00,46.03,46.06,46.03,46.03,4605.0,46.03,46.06,46.03,46.03,4605.0
2021-12-27 12:55:00,46.03,46.04,46.0,46.04,15630.0,46.03,46.04,46.0,46.04,15630.0
2021-12-27 13:00:00,46.05,46.05,46.05,46.05,1500.0,46.05,46.05,46.05,46.05,1500.0
2021-12-27 13:05:00,46.04,46.04,46.01,46.01,3000.0,46.04,46.04,46.01,46.01,3000.0
2021-12-27 13:10:00,45.99,46.01,45.99,46.01,5415.0,45.99,46.01,45.99,46.01,5415.0
2021-12-27 13:15:00,46.01,46.02,45.99,46.02,12000.0,46.01,46.02,45.99,46.02,12000.0
2021-12-27 13:20:00,45.99,46.09,45.99,46.08,12000.0,45.99,46.09,45.99,46.08,12000.0
2021-12-27 13:25:00,46.06,46.06,46.01,46.01,9000.0,46.06,46.06,46.01,46.01,9000.0
2021-12-27 13:30:00,46.05,46.06,46.04,46.04,12000.0,46.05,46.06,46.04,46.04,12000.0
2021-12-27 13:35:00,46.05,46.06,46.02,46.03,11025.0,46.05,46.06,46.02,46.03,11025.0
2021-12-27 13:40:00,46.02,46.02,45.98,46.0,8895.0,46.02,46.02,45.98,46.0,8895.0
2021-12-27 13:45:00,46.0,46.0,45.95,45.97,7500.0,46.0,46.0,45.95,45.97,7500.0
2021-12-27 13:50:00,45.94,45.94,45.89,45.9,24000.0,45.94,45.94,45.89,45.9,24000.0
2021-12-27 13:55:00,45.91,45.93,45.89,45.89,25500.0,45.91,45.93,45.89,45.89,25500.0
2021-12-27 14:00:00,45.87,45.9,45.87,45.9,9000.0,45.87,45.9,45.87,45.9,9000.0
2021-12-27 14:05:00,45.89,45.89,45.84,45.86,15750.0,45.89,45.89,45.84,45.86,15750.0
2021-12-27 14:10:00,45.9,45.94,45.9,45.94,9000.0,45.9,45.94,45.9,45.94,9000.0
2021-12-27 14:15:00,45.95,46.06,45.9,46.03,223650.0,45.95,46.06,45.9,46.03,223650.0
2021-12-27 14:20:00,46.05,46.06,45.98,45.99,23655.0,46.05,46.06,45.98,45.99,23655.0
2021-12-27 14:25:00,45.97,46.02,45.97,46.0,15000.0,45.97,46.02,45.97,46.0,15000.0
2021-12-27 14:30:00,45.97,46.0,45.95,45.97,20835.0,45.97,46.0,45.95,45.97,20835.0
2021-12-27 14:35:00,45.99,45.99,45.99,45.99,7500.0,45.99,45.99,45.99,45.99,7500.0
2021-12-27 14:40:00,46.0,46.0,45.98,45.98,3000.0,46.0,46.0,45.98,45.98,3000.0
2021-12-27 14:45:00,45.96,46.02,45.95,46.02,9000.0,45.96,46.02,45.95,46.02,9000.0
2021-12-27 14:50:00,45.98,46.0,45.95,45.96,21195.0,45.98,46.0,45.95,45.96,21195.0
2021-12-27 14:55:00,45.99,45.99,45.97,45.97,5250.0,45.99,45.99,45.97,45.97,5250.0
2021-12-27 15:00:00,45.98,46.02,45.98,46.02,12000.0,45.98,46.02,45.98,46.02,12000.0
2021-12-27 15:05:00,46.01,46.01,46.0,46.0,3000.0,46.01,46.01,46.0,46.0,3000.0
2021-12-27 15:10:00,46.01,46.03,46.01,46.02,15000.0,46.01,46.03,46.01,46.02,15000.0
2021-12-27 15:15:00,46.05,46.08,46.05,46.08,4500.0,46.05,46.08,46.05,46.08,4500.0
2021-12-27 15:20:00,46.09,46.12,46.09,46.1,9000.0,46.09,46.12,46.09,46.1,9000.0
2021-12-27 15:25:00,46.1,46.12,46.1,46.1,6000.0,46.1,46.12,46.1,46.1,6000.0
2021-12-27 15:30:00,46.13,46.13,46.1,46.1,15000.0,46.13,46.13,46.1,46.1,15000.0
2021-12-27 15:35:00,46.11,46.14,46.11,46.12,28950.0,46.11,46.14,46.11,46.12,28950.0
2021-12-27 15:40:00,46.13,46.15,46.13,46.14,16515.0,46.13,46.15,46.13,46.14,16515.0
2021-12-27 15:45:00,46.17,46.19,46.16,46.19,33750.0,46.17,46.19,46.16,46.19,33750.0
2021-12-27 15:50:00,46.2,46.21,46.15,46.18,86400.0,46.2,46.21,46.15,46.18,86400.0
2021-12-27 15:55:00,46.14,46.19,46.14,46.16,123660.0,46.14,46.19,46.14,46.16,123660.0
2021-12-28 09:30:00,46.19,46.31,46.12,46.12,32760.0,46.19,46.31,46.12,46.12,32760.0
2021-12-28 09:35:00,46.1,46.17,46.1,46.11,4500.0,46.1,46.17,46.1,46.11,4500.0
2021-12-28 09:40:00,46.17,46.17,46.15,46.15,3000.0,46.17,46.17,46.15,46.15,3000.0
2021-12-28 09:45:00,46.27,46.27,46.27,46.27,1500.0,46.27,46.27,46.27,46.27,1500.0
2021-12-28 09:50:00,46.35,46.42,46.35,46.42,7500.0,46.35,46.42,46.35,46.42,7500.0
2021-12-28 09:55:00,46.36,46.36,46.2,46.31,19500.0,46.36,46.36,46.2,46.31,19500.0
2021-12-28 10:00:00,46.27,46.37,46.26,46.35,18480.0,46.27,46.37,46.26,46.35,18480.0
2021-12-28 10:05:00,46.39,46.39,46.2,46.23,15960.0,46.39,46.39,46.2,46.23,15960.0
2021-12-28 10:10:00,46.25,46.38,46.25,46.34,12000.0,46.25,46.38,46.25,46.34,12000.0
2021-12-28 10:15:00,46.42,46.42,46.3,46.3,6375.0,46.42,46.42,46.3,46.3,6375.0
2021-12-28 10:20:00,46.33,46.33,46.33,46.33,1500.0,46.33,46.33,46.33,46.33,1500.0
2021-12-28 10:25:00,46.33,46.33,46.3,46.3,10500.0,46.33,46.33,46.3,46.3,10500.0
2021-12-28 10:30:00,46.24,46.24,46.24,46.24,1500.0,46.24,46.24,46.24,46.24,1500.0
2021-12-28 10:35:00,46.25,46.28,46.25,46.25,7500.0,46.25,46.28,46.25,46.25,7500.0
2021-12-28 10:40:00,46.28,46.32,46.28,46.32,6285.0,46.28,46.32,46.28,46.32,6285.0
2021-12-28 10:45:00,46.32,46.35,46.29,46.3,17175.0,46.32,46.35,46.29,46.3,17175.0
2021-12-28 10:50:00,46.34,46.37,46.32,46.34,13725.0,46.34,46.37,46.32,46.34,13725.0
2021-12-28 10:55:00,46.34,46.44,46.34,46.44,50400.0,46.34,46.44,46.34,46.44,50400.0
2021-12-28 11:00:00,46.43,46.51,46.43,46.51,21975.0,46.43,46.51,46.43,46.51,21975.0
2021-12-28 11:05:00,46.52,46.54,46.48,46.48,18000.0,46.52,46.54,46.48,46.48,18000.0
2021-12-28 11:10:00,46.5,46.51,46.47,46.47,7845.0,46.5,46.51,46.47,46.47,7845.0
2021-12-28 11:15:00,46.49,46.49,46.43,46.44,4920.0,46.49,46.49,46.43,46.44,4920.0
2021-12-28 11:20:00,46.45,46.49,46.44,46.45,16500.0,46.45,46.49,46.44,46.45,16500.0
2021-12-28 11:25:00,46.41,46.43,46.38,46.42,44640.0,46.41,46.43,46.38,46.42,44640.0
2021-12-28 11:30:00,46.42,46.42,46.32,46.38,13500.0,46.42,46.42,46.32,46.38,13500.0
2021-12-28 11:35:00,46.38,46.38,46.38,46.38,0.0,46.38,46.38,46.38,46.38,0.0
2021-12-28 11:40:00,46.46,46.46,46.39,46.39,3000.0,46.46,46.46,46.39,46.39,3000.0
2021-12-28 11:45:00,46.4,46.44,46.4,46.44,7500.0,46.4,46.44,46.4,46.44,7500.0
2021-12-28 11:50:00,46.44,46.47,46.44,46.45,9000.0,46.44,46.47,46.44,46.45,9000.0
2021-12-28 11:55:00,46.48,46.49,46.45,46.45,17025.0,46.48,46.49,46.45,46.45,17025.0
2021-12-28 12:00:00,46.44,46.47,46.43,46.47,18000.0,46.44,46.47,46.43,46.47,18000.0
2021-12-28 12:05:00,46.46,46.46,46.44,46.44,4500.0,46.46,46.46,46.44,46.44,4500.0
2021-12-28 12:10:00,46.47,46.48,46.45,46.45,12255.0,46.47,46.48,46.45,46.45,12255.0
2021-12-28 12:15:00,46.42,46.46,46.42,46.45,12015.0,46.42,46.46,46.42,46.45,12015.0
2021-12-28 12:20:00,46.42,46.42,46.38,46.39,6000.0,46.42,46.42,46.38,46.39,6000.0
2021-12-28 12:25:00,46.36,46.36,46.31,46.34,12000.0,46.36,46.36,46.31,46.34,12000.0
2021-12-28 12:30:00,46.31,46.31,46.25,46.25,9000.0,46.31,46.31,46.25,46.25,9000.0
2021-12-28 12:35:00,46.27,46.27,46.27,46.27,4500.0,46.27,46.27,46.27,46.27,4500.0
2021-12-28 12:40:00,46.26,46.27,46.26,46.26,7500.0,46.26,46.27,46.26,46.26,7500.0
2021-12-28 12:45:00,46.27,46.3,46.27,46.3,10500.0,46.27,46.3,46.27,46.3,10500.0
2021-12-28 12:50:00,46.32,46.37,46.32,46.37,6000.0,46.32,46.37,46.32,46.37,6000.0
2021-12-28 12:55:00,46.37,46.42,46.35,46.4,6015.0,46.37,46.42,46.35,46.4,6015.0
2021-12-28 13:00:00,46.4,46.42,46.38,46.39,16860.0,46.4,46.42,46.38,46.39,16860.0
2021-12-28 13:05:00,46.4,46.4,46.4,46.4,1500.0,46.4,46.4,46.4,46.4,1500.0
2021-12-28 13:10:00,46.39,46.39,46.39,46.39,4515.0,46.39,46.39,46.39,46.39,4515.0
2021-12-28 13:15:00,46.39,46.39,46.39,46.39,1500.0,46.39,46.39,46.39,46.39,1500.0
2021-12-28 13:20:00,46.41,46.45,46.4,46.4,9000.0,46.41,46.45,46.4,46.4,9000.0
2021-12-28 13:25:00,46.41,46.42,46.36,46.36,7500.0,46.41,46.42,46.36,46.36,7500.0
2021-12-28 13:30:00,46.35,46.35,46.34,46.34,4500.0,46.35,46.35,46.34,46.34,4500.0
2021-12-28 13:35:00,46.38,46.41,46.38,46.41,6000.0,46.38,46.41,46.38,46.41,6000.0
2021-12-28 13:40:00,46.42,46.46,46.42,46.46,11130.0,46.42,46.46,46.42,46.46,11130.0
2021-12-28 13:45:00,46.44,46.46,46.44,46.46,6000.0,46.44,46.46,46.44,46.46,6000.0
2021-12-28 13:50:00,46.44,46.45,46.44,46.45,9000.0,46.44,46.45,46.44,46.45,9000.0
2021-12-28 13:55:00,46.46,46.48,46.45,46.48,16470.0,46.46,46.48,46.45,46.48,16470.0
2021-12-28 14:00:00,46.47,46.47,46.44,46.44,9495.0,46.47,46.47,46.44,46.44,9495.0
2021-12-28 14:05:00,46.43,46.43,46.43,46.43,15000.0,46.43,46.43,46.43,46.43,15000.0
2021-12-28 14:10:00,46.39,46.4,46.39,46.39,8535.0,46.39,46.4,46.39,46.39,8535.0
2021-12-28 14:15:00,46.37,46.39,46.37,46.39,11940.0,46.37,46.39,46.37,46.39,11940.0
2021-12-28 14:20:00,46.43,46.43,46.42,46.42,12960.0,46.43,46.43,46.42,46.42,12960.0
2021-12-28 14:25:00,46.4,46.4,46.39,46.39,10515.0,46.4,46.4,46.39,46.39,10515.0
2021-12-28 14:30:00,46.37,46.39,46.36,46.39,11985.0,46.37,46.39,46.36,46.39,11985.0
2021-12-28 14:35:00,46.37,46.37,46.33,46.35,10545.0,46.37,46.37,46.33,46.35,10545.0
2021-12-28 14:40:00,46.41,46.46,46.4,46.46,7680.0,46.41,46.46,46.4,46.46,7680.0
2021-12-28 14:45:00,46.43,46.43,46.43,46.43,1500.0,46.43,46.43,46.43,46.43,1500.0
2021-12-28 14:50:00,46.45,46.45,46.42,46.42,18000.0,46.45,46.45,46.42,46.42,18000.0
2021-12-28 14:55:00,46.42,46.45,46.42,46.43,18045.0,46.42,46.45,46.42,46.43,18045.0
2021-12-28 15:00:00,46.42,46.43,46.41,46.43,4500.0,46.42,46.43,46.41,46.43,4500.0
2021-12-28 15:05:00,46.41,46.44,46.4,46.43,25500.0,46.41,46.44,46.4,46.43,25500.0
2021-12-28 15:10:00,46.43,46.43,46.39,46.4,18000.0,46.43,46.43,46.39,46.4,18000.0
2021-12-28 15:15:00,46.4,46.4,46.37,46.38,10500.0,46.4,46.4,46.37,46.38,10500.0
2021-12-28 15:20:00,46.36,46.36,46.33,46.33,3000.0,46.36,46.36,46.33,46.33,3000.0
2021-12-28 15:25:00,46.32,46.37,46.32,46.37,21150.0,46.32,46.37,46.32,46.37,21150.0
2021-12-28 15:30:00,46.35,46.39,46.33,46.35,15000.0,46.35,46.39,46.33,46.35,15000.0
2021-12-28 15:35:00,46.35,46.37,46.35,46.37,6000.0,46.35,46.37,46.35,46.37,6000.0
2021-12-28 15:40:00,46.39,46.44,46.39,46.4,7500.0,46.39,46.44,46.39,46.4,7500.0
2021-12-28 15:45:00,46.41,46.48,46.4,46.47,13710.0,46.41,46.48,46.4,46.47,13710.0
2021-12-28 15:50:00,46.41,46.41,46.37,46.4,28500.0,46.41,46.41,46.37,46.4,28500.0
2021-12-28 15:55:00,46.39,46.48,46.39,46.46,115110.0,46.39,46.48,46.39,46.46,115110.0
2021-12-29 09:30:00,46.63,46.87,46.63,46.84,86835.0,46.63,46.87,46.63,46.84,86835.0
2021-12-29 09:35:00,46.68,46.76,46.68,46.76,3030.0,46.68,46.76,46.68,46.76,3030.0
2021-12-29 09:40:00,46.85,47.0,46.84,46.84,24705.0,46.85,47.0,46.84,46.84,24705.0
2021-12-29 09:45:00,46.97,47.07,46.97,47.07,6000.0,46.97,47.07,46.97,47.07,6000.0
2021-12-29 09:50:00,47.09,47.09,47.0,47.0,19500.0,47.09,47.09,47.0,47.0,19500.0
2021-12-29 09:55:00,46.99,46.99,46.96,46.96,10350.0,46.99,46.99,46.96,46.96,10350.0
2021-12-29 10:00:00,47.0,47.03,47.0,47.03,4500.0,47.0,47.03,47.0,47.03,4500.0
2021-12-29 10:05:00,46.98,46.98,46.91,46.91,20745.0,46.98,46.98,46.91,46.91,20745.0
2021-12-29 10:10:00,46.92,46.92,46.81,46.81,33000.0,46.92,46.92,46.81,46.81,33000.0
2021-12-29 10:15:00,46.78,46.91,46.78,46.91,25860.0,46.78,46.91,46.78,46.91,25860.0
2021-12-29 10:20:00,46.96,46.97,46.92,46.97,7875.0,46.96,46.97,46.92,46.97,7875.0
2021-12-29 10:25:00,46.9,46.9,46.87,46.87,18135.0,46.9,46.9,46.87,46.87,18135.0
2021-12-29 10:30:00,46.8,46.81,46.8,46.81,3000.0,46.8,46.81,46.8,46.81,3000.0
2021-12-29 10:35:00,46.87,46.93,46.87,46.93,17805.0,46.87,46.93,46.87,46.93,17805.0
2021-12-29 10:40:00,46.87,46.88,46.86,46.88,12585.0,46.87,46.88,46.86,46.88,12585.0
2021-12-29 10:45:00,46.85,46.87,46.8,46.87,7500.0,46.85,46.87,46.8,46.87,7500.0
2021-12-29 10:50:00,46.87,46.88,46.81,46.84,15885.0,46.87,46.88,46.81,46.84,15885.0
2021-12-29 10:55:00,46.79,46.79,46.78,46.78,3375.0,46.79,46.79,46.78,46.78,3375.0
2021-12-29 11:00:00,46.75,46.76,46.74,46.74,7500.0,46.75,46.76,46.74,46.74,7500.0
2021-12-29 11:05:00,46.76,46.78,46.75,46.78,13500.0,46.76,46.78,46.75,46.78,13500.0
2021-12-29 11:10:00,46.78,46.82,46.77,46.81,12000.0,46.78,46.82,46.77,46.81,12000.0
2021-12-29 11:15:00,46.83,46.87,46.83,46.86,13425.0,46.83,46.87,46.83,46.86,13425.0
2021-12-29 11:20:00,46.87,46.87,46.87,46.87,1500.0,46.87,46.87,46.87,46.87,1500.0
2021-12-29 11:25:00,46.89,46.89,46.84,46.84,9000.0,46.89,46.89,46.84,46.84,9000.0
2021-12-29 11:30:00,46.84,46.87,46.84,46.87,4500.0,46.84,46.87,46.84,46.87,4500.0
2021-12-29 11:35:00,46.91,46.91,46.88,46.88,3000.0,46.91,46.91,46.88,46.88,3000.0
2021-12-29 11:40:00,46.83,46.9,46.83,46.86,10500.0,46.83,46.9,46.83,46.86,10500.0
2021-12-29 11:45:00,46.84,46.89,46.84,46.88,6000.0,46.84,46.89,46.84,46.88,6000.0
2021-12-29 11:50:00,46.89,46.89,46.89,46.89,3000.0,46.89,46.89,46.89,46.89,3000.0
2021-12-29 11:55:00,46.88,46.88,46.88,46.88,1500.0,46.88,46.88,46.88,46.88,1500.0
2021-12-29 12:00:00,46.91,46.93,46.91,46.93,10500.0,46.91,46.93,46.91,46.93,10500.0
2021-12-29 12:05:00,46.96,46.97,46.96,46.97,3150.0,46.96,46.97,46.96,46.97,3150.0
2021-12-29 12:10:00,46.92,46.92,46.89,46.89,9000.0,46.92,46.92,46.89,46.89,9000.0
2021-12-29 12:15:00,46.91,46.91,46.89,46.89,3000.0,46.91,46.91,46.89,46.89,3000.0
2021-12-29 12:20:00,46.91,46.93,46.86,46.93,12000.0,46.91,46.93,46.86,46.93,12000.0
2021-12-29 12:25:00,46.9,46.94,46.9,46.91,7500.0,46.9,46.94,46.9,46.91,7500.0
2021-12-29 12:30:00,46.92,46.93,46.92,46.93,6075.0,46.92,46.93,46.92,46.93,6075.0
2021-12-29 12:35:00,46.94,46.94,46.89,46.89,29535.0,46.94,46.94,46.89,46.89,29535.0
2021-12-29 12:40:00,46.9,46.94,46.9,46.93,16725.0,46.9,46.94,46.9,46.93,16725.0
2021-12-29 12:45:00,46.91,46.92,46.91,46.92,10500.0,46.91,46.92,46.91,46.92,10500.0
2021-12-29 12:50:00,46.92,46.98,46.92,46.98,13515.0,46.92,46.98,46.92,46.98,13515.0
2021-12-29 12:55:00,47.0,47.03,46.99,47.03,15630.0,47.0,47.03,46.99,47.03,15630.0
2021-12-29 13:00:00,47.04,47.13,47.04,47.13,25515.0,47.04,47.13,47.04,47.13,25515.0
2021-12-29 13:05:00,47.13,47.15,47.11,47.15,37905.0,47.13,47.15,47.11,47.15,37905.0
2021-12-29 13:10:00,47.13,47.18,47.13,47.18,43560.0,47.13,47.18,47.13,47.18,43560.0
2021-12-29 13:15:00,47.14,47.19,47.11,47.11,18315.0,47.14,47.19,47.11,47.11,18315.0
2021-12-29 13:20:00,47.14,47.14,47.09,47.09,4500.0,47.14,47.14,47.09,47.09,4500.0
2021-12-29 13:25:00,47.1,47.1,47.1,47.1,3000.0,47.1,47.1,47.1,47.1,3000.0
2021-12-29 13:30:00,47.08,47.11,47.08,47.1,28425.0,47.08,47.11,47.08,47.1,28425.0
2021-12-29 13:35:00,47.09,47.11,47.05,47.11,25200.0,47.09,47.11,47.05,47.11,25200.0
2021-12-29 13:40:00,47.09,47.11,47.09,47.11,5415.0,47.09,47.11,47.09,47.11,5415.0
2021-12-29 13:45:00,47.11,47.12,47.09,47.1,6255.0,47.11,47.12,47.09,47.1,6255.0
2021-12-29 13:50:00,47.11,47.14,47.11,47.14,10770.0,47.11,47.14,47.11,47.14,10770.0
2021-12-29 13:55:00,47.17,47.19,47.16,47.18,12000.0,47.17,47.19,47.16,47.18,12000.0
2021-12-29 14:00:00,47.19,47.19,47.18,47.18,3000.0,47.19,47.19,47.18,47.18,3000.0
2021-12-29 14:05:00,47.18,47.18,47.07,47.07,18000.0,47.18,47.18,47.07,47.07,18000.0
2021-12-29 14:10:00,47.05,47.08,47.03,47.08,9000.0,47.05,47.08,47.03,47.08,9000.0
2021-12-29 14:15:00,47.08,47.08,47.08,47.08,0.0,47.08,47.08,47.08,47.08,0.0
2021-12-29 14:20:00,47.08,47.19,47.08,47.19,9000.0,47.08,47.19,47.08,47.19,9000.0
2021-12-29 14:25:00,47.14,47.14,47.1,47.1,6000.0,47.14,47.14,47.1,47.1,6000.0
2021-12-29 14:30:00,47.09,47.09,47.04,47.08,10500.0,47.09,47.09,47.04,47.08,10500.0
2021-12-29 14:35:00,47.1,47.1,47.1,47.1,1500.0,47.1,47.1,47.1,47.1,1500.0
2021-12-29 14:40:00,47.1,47.11,47.09,47.11,4500.0,47.1,47.11,47.09,47.11,4500.0
2021-12-29 14:45:00,47.07,47.09,47.07,47.09,6000.0,47.07,47.09,47.07,47.09,6000.0
2021-12-29 14:50:00,47.09,47.14,47.09,47.14,13545.0,47.09,47.14,47.09,47.14,13545.0
2021-12-29 14:55:00,47.13,47.18,47.1,47.1,13500.0,47.13,47.18,47.1,47.1,13500.0
2021-12-29 15:00:00,47.08,47.1,47.08,47.1,4500.0,47.08,47.1,47.08,47.1,4500.0
2021-12-29 15:05:00,47.14,47.16,47.12,47.15,13500.0,47.14,47.16,47.12,47.15,13500.0
2021-12-29 15:10:00,47.19,47.19,47.17,47.18,6000.0,47.19,47.19,47.17,47.18,6000.0
2021-12-29 15:15:00,47.19,47.23,47.19,47.23,18000.0,47.19,47.23,47.19,47.23,18000.0
2021-12-29 15:20:00,47.21,47.26,47.21,47.26,10500.0,47.21,47.26,47.21,47.26,10500.0
2021-12-29 15:25:00,47.28,47.28,47.24,47.24,13455.0,47.28,47.28,47.24,47.24,13455.0
2021-12-29 15:30:00,47.26,47.32,47.26,47.32,13890.0,47.26,47.32,47.26,47.32,13890.0
2021-12-29 15:35:00,47.32,47.34,47.32,47.33,11250.0,47.32,47.34,47.32,47.33,11250.0
2021-12-29 15:40:00,47.33,47.33,47.28,47.28,18555.0,47.33,47.33,47.28,47.28,18555.0
2021-12-29 15:45:00,47.29,47.32,47.29,47.29,28125.0,47.29,47.32,47.29,47.29,28125.0
2021-12-29 15:50:00,47.29,47.29,47.19,47.22,75000.0,47.29,47.29,47.19,47.22,75000.0
2021-12-29 15:55:00,47.2,47.28,47.13,47.24,121455.0,47.2,47.28,47.13,47.24,121455.0
2021-12-30 09:30:00,47.16,47.39,47.14,47.34,46515.0,47.16,47.39,47.14,47.34,46515.0
2021-12-30 09:35:00,47.31,47.31,47.26,47.3,6000.0,47.31,47.31,47.26,47.3,6000.0
2021-12-30 09:40:00,47.3,47.3,47.3,47.3,0.0,47.3,47.3,47.3,47.3,0.0
2021-12-30 09:45:00,47.2,47.2,47.2,47.2,1500.0,47.2,47.2,47.2,47.2,1500.0
2021-12-30 09:50:00,47.21,47.27,47.21,47.23,25710.0,47.21,47.27,47.21,47.23,25710.0
2021-12-30 09:55:00,47.21,47.21,47.14,47.14,10500.0,47.21,47.21,47.14,47.14,10500.0
2021-12-30 10:00:00,47.03,47.03,46.96,47.01,14100.0,47.03,47.03,46.96,47.01,14100.0
2021-12-30 10:05:00,47.02,47.02,46.9,46.92,60975.0,47.02,47.02,46.9,46.92,60975.0
2021-12-30 10:10:00,46.91,46.99,46.91,46.98,24450.0,46.91,46.99,46.91,46.98,24450.0
2021-12-30 10:15:00,46.98,47.16,46.97,47.16,16500.0,46.98,47.16,46.97,47.16,16500.0
2021-12-30 10:20:00,47.08,47.08,47.04,47.05,10500.0,47.08,47.08,47.04,47.05,10500.0
2021-12-30 10:25:00,47.07,47.09,47.06,47.06,15300.0,47.07,47.09,47.06,47.06,15300.0
2021-12-30 10:30:00,47.03,47.05,47.0,47.05,7500.0,47.03,47.05,47.0,47.05,7500.0
2021-12-30 10:35:00,47.08,47.1,47.05,47.07,17310.0,47.08,47.1,47.05,47.07,17310.0
2021-12-30 10:40:00,46.99,46.99,46.99,46.99,1500.0,46.99,46.99,46.99,46.99,1500.0
2021-12-30 10:45:00,47.01,47.01,46.99,47.01,5790.0,47.01,47.01,46.99,47.01,5790.0
2021-12-30 10:50:00,47.01,47.03,47.01,47.03,4500.0,47.01,47.03,47.01,47.03,4500.0
2021-12-30 10:55:00,47.01,47.01,46.87,46.87,10500.0,47.01,47.01,46.87,46.87,10500.0
2021-12-30 11:00:00,46.83,46.87,46.83,46.87,4500.0,46.83,46.87,46.83,46.87,4500.0
2021-12-30 11:05:00,46.9,46.92,46.86,46.88,25575.0,46.9,46.92,46.86,46.88,25575.0
2021-12-30 11:10:00,46.85,46.92,46.85,46.86,43920.0,46.85,46.92,46.85,46.86,43920.0
2021-12-30 11:15:00,46.89,46.91,46.88,46.9,10755.0,46.89,46.91,46.88,46.9,10755.0
2021-12-30 11:20:00,46.9,46.9,46.88,46.88,6000.0,46.9,46.9,46.88,46.88,6000.0
2021-12-30 11:25:00,46.87,46.87,46.86,46.86,6000.0,46.87,46.87,46.86,46.86,6000.0
2021-12-30 11:30:00,46.86,46.9,46.86,46.89,15000.0,46.86,46.9,46.86,46.89,15000.0
2021-12-30 11:35:00,46.91,46.93,46.9,46.9,9000.0,46.91,46.93,46.9,46.9,9000.0
2021-12-30 11:40:00,46.87,46.87,46.84,46.84,4500.0,46.87,46.87,46.84,46.84,4500.0
2021-12-30 11:45:00,46.81,46.81,46.76,46.8,9000.0,46.81,46.81,46.76,46.8,9000.0
2021-12-30 11:50:00,46.81,46.84,46.8,46.84,9000.0,46.81,46.84,46.8,46.84,9000.0
2021-12-30 11:55:00,46.84,46.84,46.8,46.82,13065.0,46.84,46.84,46.8,46.82,13065.0
2021-12-30 12:00:00,46.81,46.81,46.8,46.8,4500.0,46.81,46.81,46.8,46.8,4500.0
2021-12-30 12:05:00,46.8,46.82,46.8,46.82,21000.0,46.8,46.82,46.8,46.82,21000.0
2021-12-30 12:10:00,46.82,46.83,46.82,46.83,6000.0,46.82,46.83,46.82,46.83,6000.0
2021-12-30 12:15:00,46.84,46.84,46.81,46.81,3000.0,46.84,46.84,46.81,46.81,3000.0
2021-12-30 12:20:00,46.83,46.83,46.81,46.83,16500.0,46.83,46.83,46.81,46.83,16500.0
2021-12-30 12:25:00,46.83,46.85,46.83,46.85,13500.0,46.83,46.85,46.83,46.85,13500.0
2021-12-30 12:30:00,46.86,46.87,46.84,46.84,9000.0,46.86,46.87,46.84,46.84,9000.0
2021-12-30 12:35:00,46.85,46.85,46.78,46.78,9000.0,46.85,46.85,46.78,46.78,9000.0
2021-12-30 12:40:00,46.81,46.82,46.79,46.81,15675.0,46.81,46.82,46.79,46.81,15675.0
2021-12-30 12:45:00,46.81,46.82,46.81,46.82,9000.0,46.81,46.82,46.81,46.82,9000.0
2021-12-30 12:50:00,46.81,46.82,46.81,46.82,6000.0,46.81,46.82,46.81,46.82,6000.0
2021-12-30 12:55:00,46.82,46.82,46.8,46.8,15000.0,46.82,46.82,46.8,46.8,15000.0
2021-12-30 13:00:00,46.82,46.86,46.82,46.84,12000.0,46.82,46.86,46.82,46.84,12000.0
2021-12-30 13:05:00,46.84,46.84,46.83,46.83,4500.0,46.84,46.84,46.83,46.83,4500.0
2021-12-30 13:10:00,46.86,46.86,46.85,46.86,9000.0,46.86,46.86,46.85,46.86,9000.0
2021-12-30 13:15:00,46.83,46.85,46.83,46.85,18000.0,46.83,46.85,46.83,46.85,18000.0
2021-12-30 13:20:00,46.85,46.87,46.85,46.87,6000.0,46.85,46.87,46.85,46.87,6000.0
2021-12-30 13:25:00,46.88,46.88,46.85,46.85,6420.0,46.88,46.88,46.85,46.85,6420.0
2021-12-30 13:30:00,46.84,46.84,46.82,46.82,10500.0,46.84,46.84,46.82,46.82,10500.0
2021-12-30 13:35:00,46.82,46.84,46.81,46.81,10500.0,46.82,46.84,46.81,46.81,10500.0
2021-12-30 13:40:00,46.84,46.9,46.83,46.9,22650.0,46.84,46.9,46.83,46.9,22650.0
2021-12-30 13:45:00,46.91,46.91,46.91,46.91,1500.0,46.91,46.91,46.91,46.91,1500.0
2021-12-30 13:50:00,46.94,46.96,46.91,46.91,14265.0,46.94,46.96,46.91,46.91,14265.0
2021-12-30 13:55:00,46.9,46.91,46.89,46.91,3000.0,46.9,46.91,46.89,46.91,3000.0
2021-12-30 14:00:00,46.9,46.9,46.86,46.86,3180.0,46.9,46.9,46.86,46.86,3180.0
2021-12-30 14:05:00,46.88,46.89,46.84,46.84,16380.0,46.88,46.89,46.84,46.84,16380.0
2021-12-30 14:10:00,46.88,46.88,46.84,46.84,6000.0,46.88,46.88,46.84,46.84,6000.0
2021-12-30 14:15:00,46.84,46.86,46.84,46.85,6000.0,46.84,46.86,46.84,46.85,6000.0
2021-12-30 14:20:00,46.89,46.89,46.85,46.85,4500.0,46.89,46.89,46.85,46.85,4500.0
2021-12-30 14:25:00,46.85,46.89,46.85,46.89,18000.0,46.85,46.89,46.85,46.89,18000.0
2021-12-30 14:30:00,46.89,46.89,46.89,46.89,3000.0,46.89,46.89,46.89,46.89,3000.0
2021-12-30 14:35:00,46.9,46.9,46.85,46.85,6000.0,46.9,46.9,46.85,46.85,6000.0
2021-12-30 14:40:00,46.82,46.87,46.82,46.87,12000.0,46.82,46.87,46.82,46.87,12000.0
2021-12-30 14:45:00,46.86,46.89,46.86,46.86,10500.0,46.86,46.89,46.86,46.86,10500.0
2021-12-30 14:50:00,46.86,46.86,46.86,46.86,1500.0,46.86,46.86,46.86,46.86,1500.0
2021-12-30 14:55:00,46.87,46.87,46.87,46.87,3000.0,46.87,46.87,46.87,46.87,3000.0
2021-12-30 15:00:00,46.86,46.86,46.84,46.85,7500.0,46.86,46.86,46.84,46.85,7500.0
2021-12-30 15:05:00,46.84,46.88,46.82,46.83,22500.0,46.84,46.88,46.82,46.83,22500.0
2021-12-30 15:10:00,46.83,46.84,46.8,46.81,18000.0,46.83,46.84,46.8,46.81,18000.0
2021-12-30 15:15:00,46.83,46.88,46.83,46.87,12375.0,46.83,46.88,46.83,46.87,12375.0
2021-12-30 15:20:00,46.87,46.91,46.87,46.91,30255.0,46.87,46.91,46.87,46.91,30255.0
2021-12-30 15:25:00,46.92,46.94,46.91,46.93,18000.0,46.92,46.94,46.91,46.93,18000.0
2021-12-30 15:30:00,46.91,46.93,46.9,46.92,27000.0,46.91,46.93,46.9,46.92,27000.0
2021-12-30 15:35:00,46.91,46.98,46.91,46.97,37500.0,46.91,46.98,46.91,46.97,37500.0
2021-12-30 15:40:00,46.97,46.97,46.88,46.88,12000.0,46.97,46.97,46.88,46.88,12000.0
2021-12-30 15:45:00,46.87,46.88,46.84,46.84,10500.0,46.87,46.88,46.84,46.84,10500.0
2021-12-30 15:50:00,46.81,46.81,46.72,46.79,46110.0,46.81,46.81,46.72,46.79,46110.0
2021-12-30 15:55:00,46.78,46.81,46.72,46.78,71025.0,46.78,46.81,46.72,46.78,71025.0
2021-12-31 09:30:00,46.85,46.85,46.83,46.83,24690.0,46.85,46.85,46.83,46.83,24690.0
2021-12-31 09:35:00,47.01,47.01,46.89,46.89,7500.0,47.01,47.01,46.89,46.89,7500.0
2021-12-31 09:40:00,46.87,46.87,46.84,46.85,15000.0,46.87,46.87,46.84,46.85,15000.0
2021-12-31 09:45:00,46.82,46.82,46.6,46.71,19500.0,46.82,46.82,46.6,46.71,19500.0
2021-12-31 09:50:00,46.79,46.79,46.7,46.7,9000.0,46.79,46.79,46.7,46.7,9000.0
2021-12-31 09:55:00,46.66,46.66,46.62,46.62,9000.0,46.66,46.66,46.62,46.62,9000.0
2021-12-31 10:00:00,46.64,46.73,46.63,46.71,15630.0,46.64,46.73,46.63,46.71,15630.0
2021-12-31 10:05:00,46.77,46.78,46.74,46.78,12945.0,46.77,46.78,46.74,46.78,12945.0
2021-12-31 10:10:00,46.77,46.83,46.77,46.83,7515.0,46.77,46.83,46.77,46.83,7515.0
2021-12-31 10:15:00,46.87,46.9,46.87,46.9,10500.0,46.87,46.9,46.87,46.9,10500.0
2021-12-31 10:20:00,46.9,46.9,46.89,46.89,3780.0,46.9,46.9,46.89,46.89,3780.0
2021-12-31 10:25:00,46.91,46.95,46.91,46.95,3000.0,46.91,46.95,46.91,46.95,3000.0
2021-12-31 10:30:00,46.93,46.93,46.84,46.85,21300.0,46.93,46.93,46.84,46.85,21300.0
2021-12-31 10:35:00,46.84,46.89,46.84,46.89,7500.0,46.84,46.89,46.84,46.89,7500.0
2021-12-31 10:40:00,46.89,46.89,46.89,46.89,0.0,46.89,46.89,46.89,46.89,0.0
2021-12-31 10:45:00,46.83,46.91,46.83,46.89,13065.0,46.83,46.91,46.83,46.89,13065.0
2021-12-31 10:50:00,46.94,46.94,46.84,46.87,39540.0,46.94,46.94,46.84,46.87,39540.0
2021-12-31 10:55:00,46.87,46.92,46.87,46.89,11400.0,46.87,46.92,46.87,46.89,11400.0
2021-12-31 11:00:00,46.88,46.88,46.86,46.86,10500.0,46.88,46.88,46.86,46.86,10500.0
2021-12-31 11:05:00,46.84,46.84,46.84,46.84,3000.0,46.84,46.84,46.84,46.84,3000.0
2021-12-31 11:10:00,46.86,46.95,46.86,46.95,9990.0,46.86,46.95,46.86,46.95,9990.0
2021-12-31 11:15:00,46.99,47.0,46.99,47.0,3000.0,46.99,47.0,46.99,47.0,3000.0
2021-12-31 11:20:00,46.97,46.97,46.97,46.97,13500.0,46.97,46.97,46.97,46.97,13500.0
2021-12-31 11:25:00,46.88,46.88,46.88,46.88,1500.0,46.88,46.88,46.88,46.88,1500.0
2021-12-31 11:30:00,46.9,46.93,46.9,46.92,12480.0,46.9,46.93,46.9,46.92,12480.0
2021-12-31 11:35:00,46.93,46.95,46.93,46.95,7500.0,46.93,46.95,46.93,46.95,7500.0
2021-12-31 11:40:00,46.94,46.94,46.92,46.94,6000.0,46.94,46.94,46.92,46.94,6000.0
2021-12-31 11:45:00,46.94,46.94,46.94,46.94,0.0,46.94,46.94,46.94,46.94,0.0
2021-12-31 11:50:00,46.93,46.93,46.9,46.9,7500.0,46.93,46.93,46.9,46.9,7500.0
2021-12-31 11:55:00,46.93,46.93,46.91,46.91,3000.0,46.93,46.93,46.91,46.91,3000.0
2021-12-31 12:00:00,46.88,46.92,46.88,46.92,4500.0,46.88,46.92,46.88,46.92,4500.0
2021-12-31 12:05:00,46.92,46.97,46.92,46.97,7500.0,46.92,46.97,46.92,46.97,7500.0
2021-12-31 12:10:00,46.94,46.94,46.92,46.92,10500.0,46.94,46.94,46.92,46.92,10500.0
2021-12-31 12:15:00,46.9,46.9,46.88,46.89,7500.0,46.9,46.9,46.88,46.89,7500.0
2021-12-31 12:20:00,46.9,46.96,46.9,46.96,9000.0,46.9,46.96,46.9,46.96,9000.0
2021-12-31 12:25:00,46.98,46.98,46.92,46.92,12000.0,46.98,46.98,46.92,46.92,12000.0
2021-12-31 12:30:00,46.92,46.92,46.92,46.92,1500.0,46.92,46.92,46.92,46.92,1500.0
2021-12-31 12:35:00,46.94,46.96,46.94,46.96,6000.0,46.94,46.96,46.94,46.96,6000.0
2021-12-31 12:40:00,46.98,46.99,46.97,46.97,4500.0,46.98,46.99,46.97,46.97,4500.0
2021-12-31 12:45:00,46.99,46.99,46.94,46.95,20325.0,46.99,46.99,46.94,46.95,20325.0
2021-12-31 12:50:00,46.97,46.98,46.97,46.98,3000.0,46.97,46.98,46.97,46.98,3000.0
2021-12-31 12:55:00,47.0,47.04,47.0,47.04,4500.0,47.0,47.04,47.0,47.04,4500.0
2021-12-31 13:00:00,47.05,47.08,47.04,47.04,15000.0,47.05,47.08,47.04,47.04,15000.0
2021-12-31 13:05:00,47.09,47.09,47.02,47.02,7365.0,47.09,47.09,47.02,47.02,7365.0
2021-12-31 13:10:00,47.06,47.08,47.06,47.08,3000.0,47.06,47.08,47.06,47.08,3000.0
2021-12-31 13:15:00,47.06,47.06,47.02,47.02,7500.0,47.06,47.06,47.02,47.02,7500.0
2021-12-31 13:20:00,47.08,47.08,47.06,47.06,9000.0,47.08,47.08,47.06,47.06,9000.0
2021-12-31 13:25:00,47.07,47.07,47.04,47.07,50850.0,47.07,47.07,47.04,47.07,50850.0
2021-12-31 13:30:00,47.09,47.09,47.04,47.07,7500.0,47.09,47.09,47.04,47.07,7500.0
2021-12-31 13:35:00,47.06,47.06,47.06,47.06,3000.0,47.06,47.06,47.06,47.06,3000.0
2021-12-31 13:40:00,47.06,47.06,47.04,47.04,3000.0,47.06,47.06,47.04,47.04,3000.0
2021-12-31 13:45:00,47.02,47.06,47.02,47.06,6000.0,47.02,47.06,47.02,47.06,6000.0
2021-12-31 13:50:00,47.05,47.05,46.99,46.99,14085.0,47.05,47.05,46.99,46.99,14085.0
2021-12-31 13:55:00,47.02,47.07,47.02,47.07,12555.0,47.02,47.07,47.02,47.07,12555.0
2021-12-31 14:00:00,47.06,47.06,47.04,47.04,10500.0,47.06,47.06,47.04,47.04,10500.0
2021-12-31 14:05:00,47.03,47.11,47.03,47.11,12000.0,47.03,47.11,47.03,47.11,12000.0
2021-12-31 14:10:00,47.13,47.13,47.1,47.1,6000.0,47.13,47.13,47.1,47.1,6000.0
2021-12-31 14:15:00,47.1,47.13,47.1,47.13,13200.0,47.1,47.13,47.1,47.13,13200.0
2021-12-31 14:20:00,47.15,47.15,47.08,47.08,12000.0,47.15,47.15,47.08,47.08,12000.0
2021-12-31 14:25:00,47.08,47.1,47.08,47.1,6000.0,47.08,47.1,47.08,47.1,6000.0
2021-12-31 14:30:00,47.11,47.15,47.11,47.15,13500.0,47.11,47.15,47.11,47.15,13500.0
2021-12-31 14:35:00,47.13,47.18,47.11,47.18,24435.0,47.13,47.18,47.11,47.18,24435.0
2021-12-31 14:40:00,47.2,47.22,47.2,47.22,15000.0,47.2,47.22,47.2,47.22,15000.0
2021-12-31 14:45:00,47.21,47.21,47.21,47.21,3000.0,47.21,47.21,47.21,47.21,3000.0
2021-12-31 14:50:00,47.23,47.23,47.23,47.23,3000.0,47.23,47.23,47.23,47.23,3000.0
2021-12-31 14:55:00,47.21,47.21,47.18,47.2,6570.0,47.21,47.21,47.18,47.2,6570.0
2021-12-31 15:00:00,47.18,47.22,47.18,47.2,15540.0,47.18,47.22,47.18,47.2,15540.0
2021-12-31 15:05:00,47.2,47.22,47.16,47.22,10500.0,47.2,47.22,47.16,47.22,10500.0
2021-12-31 15:10:00,47.22,47.24,47.22,47.24,3000.0,47.22,47.24,47.22,47.24,3000.0
2021-12-31 15:15:00,47.23,47.23,47.18,47.21,9000.0,47.23,47.23,47.18,47.21,9000.0
2021-12-31 15:20:00,47.21,47.24,47.2,47.24,10500.0,47.21,47.24,47.2,47.24,10500.0
2021-12-31 15:25:00,47.29,47.29,47.28,47.28,3000.0,47.29,47.29,47.28,47.28,3000.0
2021-12-31 15:30:00,47.29,47.29,47.26,47.27,24000.0,47.29,47.29,47.26,47.27,24000.0
2021-12-31 15:35:00,47.29,47.33,47.29,47.33,13500.0,47.29,47.33,47.29,47.33,13500.0
2021-12-31 15:40:00,47.32,47.35,47.29,47.29,31500.0,47.32,47.35,47.29,47.29,31500.0
2021-12-31 15:45:00,47.31,47.38,47.3,47.34,24000.0,47.31,47.38,47.3,47.34,24000.0
2021-12-31 15:50:00,47.31,47.31,47.03,47.06,345750.0,47.31,47.31,47.03,47.06,345750.0
2021-12-31 15:55:00,47.04,47.13,47.03,47.08,249180.0,47.04,47.13,47.03,47.08,249180.0
2022-01-03 09:30:00,46.92,47.01,46.89,46.93,77535.0,46.92,47.01,46.89,46.93,77535.0
2022-01-03 09:35:00,47.02,47.25,47.02,47.23,19350.0,47.02,47.25,47.02,47.23,19350.0
2022-01-03 09:40:00,47.18,47.18,46.97,46.97,17250.0,47.18,47.18,46.97,46.97,17250.0
2022-01-03 09:45:00,46.96,46.96,46.73,46.77,29235.0,46.96,46.96,46.73,46.77,29235.0
2022-01-03 09:50:00,46.72,46.81,46.63,46.72,20490.0,46.72,46.81,46.63,46.72,20490.0
2022-01-03 09:55:00,46.72,46.72,46.72,46.72,1500.0,46.72,46.72,46.72,46.72,1500.0
2022-01-03 10:00:00,46.62,46.62,46.49,46.51,19860.0,46.62,46.62,46.49,46.51,19860.0
2022-01-03 10:05:00,46.45,46.58,46.45,46.51,24000.0,46.45,46.58,46.45,46.51,24000.0
2022-01-03 10:10:00,46.68,46.72,46.68,46.72,21840.0,46.68,46.72,46.68,46.72,21840.0
2022-01-03 10:15:00,46.69,46.7,46.66,46.69,12000.0,46.69,46.7,46.66,46.69,12000.0
2022-01-03 10:20:00,46.65,46.69,46.59,46.64,18510.0,46.65,46.69,46.59,46.64,18510.0
2022-01-03 10:25:00,46.61,46.74,46.6,46.74,58365.0,46.61,46.74,46.6,46.74,58365.0
2022-01-03 10:30:00,46.64,46.64,46.4,46.43,16965.0,46.64,46.64,46.4,46.43,16965.0
2022-01-03 10:35:00,46.46,46.46,46.42,46.42,10500.0,46.46,46.46,46.42,46.42,10500.0
2022-01-03 10:40:00,46.38,46.41,46.37,46.37,7500.0,46.38,46.41,46.37,46.37,7500.0
2022-01-03 10:45:00,46.4,46.45,46.4,46.41,6000.0,46.4,46.45,46.4,46.41,6000.0
2022-01-03 10:50:00,46.45,46.45,46.31,46.34,38010.0,46.45,46.45,46.31,46.34,38010.0
2022-01-03 10:55:00,46.35,46.4,46.28,46.28,47475.0,46.35,46.4,46.28,46.28,47475.0
2022-01-03 11:00:00,46.26,46.27,46.07,46.07,9750.0,46.26,46.27,46.07,46.07,9750.0
2022-01-03 11:05:00,46.07,46.12,46.07,46.07,18750.0,46.07,46.12,46.07,46.07,18750.0
2022-01-03 11:10:00,46.07,46.17,46.04,46.04,25140.0,46.07,46.17,46.04,46.04,25140.0
2022-01-03 11:15:00,46.04,46.11,46.03,46.06,13500.0,46.04,46.11,46.03,46.06,13500.0
2022-01-03 11:20:00,46.09,46.09,46.07,46.07,3000.0,46.09,46.09,46.07,46.07,3000.0
2022-01-03 11:25:00,46.14,46.14,46.06,46.06,19800.0,46.14,46.14,46.06,46.06,19800.0
2022-01-03 11:30:00,46.02,46.05,46.02,46.02,16500.0,46.02,46.05,46.02,46.02,16500.0
2022-01-03 11:35:00,46.03,46.05,46.0,46.05,11745.0,46.03,46.05,46.0,46.05,11745.0
2022-01-03 11:40:00,46.07,46.07,46.04,46.04,4605.0,46.07,46.07,46.04,46.04,4605.0
2022-01-03 11:45:00,46.1,46.12,46.1,46.1,4500.0,46.1,46.12,46.1,46.1,4500.0
2022-01-03 11:50:00,46.09,46.1,46.03,46.04,25500.0,46.09,46.1,46.03,46.04,25500.0
2022-01-03 11:55:00,46.06,46.06,45.97,46.03,34500.0,46.06,46.06,45.97,46.03,34500.0
2022-01-03 12:00:00,46.02,46.03,45.98,45.98,5370.0,46.02,46.03,45.98,45.98,5370.0
2022-01-03 12:05:00,45.95,46.09,45.9,46.09,10500.0,45.95,46.09,45.9,46.09,10500.0
2022-01-03 12:10:00,46.09,46.09,46.09,46.09,0.0,46.09,46.09,46.09,46.09,0.0
2022-01-03 12:15:00,46.14,46.14,46.14,46.14,1500.0,46.14,46.14,46.14,46.14,1500.0
2022-01-03 12:20:00,46.14,46.14,46.14,46.14,0.0,46.14,46.14,46.14,46.14,0.0
2022-01-03 12:25:00,46.23,46.49,46.23,46.38,107985.0,46.23,46.49,46.23,46.38,107985.0
2022-01-03 12:30:00,46.38,46.38,46.21,46.25,10500.0,46.38,46.38,46.21,46.25,10500.0
2022-01-03 12:35:00,46.3,46.3,46.22,46.22,10500.0,46.3,46.3,46.22,46.22,10500.0
2022-01-03 12:40:00,46.19,46.25,46.19,46.23,9000.0,46.19,46.25,46.19,46.23,9000.0
2022-01-03 12:45:00,46.25,46.25,46.24,46.24,4500.0,46.25,46.25,46.24,46.24,4500.0
2022-01-03 12:50:00,46.24,46.24,46.13,46.13,16875.0,46.24,46.24,46.13,46.13,16875.0
2022-01-03 12:55:00,46.14,46.17,46.13,46.13,10500.0,46.14,46.17,46.13,46.13,10500.0
2022-01-03 13:00:00,46.19,46.25,46.19,46.25,4500.0,46.19,46.25,46.19,46.25,4500.0
2022-01-03 13:05:00,46.23,46.23,46.21,46.22,9435.0,46.23,46.23,46.21,46.22,9435.0
2022-01-03 13:10:00,46.2,46.22,46.19,46.22,10065.0,46.2,46.22,46.19,46.22,10065.0
2022-01-03 13:15:00,46.22,46.22,46.22,46.22,0.0,46.22,46.22,46.22,46.22,0.0
2022-01-03 13:20:00,46.27,46.27,46.27,46.27,1500.0,46.27,46.27,46.27,46.27,1500.0
2022-01-03 13:25:00,46.35,46.35,46.25,46.25,21495.0,46.35,46.35,46.25,46.25,21495.0
2022-01-03 13:30:00,46.24,46.26,46.24,46.26,6000.0,46.24,46.26,46.24,46.26,6000.0
2022-01-03 13:35:00,46.28,46.33,46.27,46.27,9000.0,46.28,46.33,46.27,46.27,9000.0
2022-01-03 13:40:00,46.25,46.3,46.25,46.3,6045.0,46.25,46.3,46.25,46.3,6045.0
2022-01-03 13:45:00,46.3,46.3,46.28,46.29,4500.0,46.3,46.3,46.28,46.29,4500.0
2022-01-03 13:50:00,46.33,46.33,46.33,46.33,1500.0,46.33,46.33,46.33,46.33,1500.0
2022-01-03 13:55:00,46.38,46.43,46.38,46.43,16005.0,46.38,46.43,46.38,46.43,16005.0
2022-01-03 14:00:00,46.44,46.44,46.42,46.43,6015.0,46.44,46.44,46.42,46.43,6015.0
2022-01-03 14:05:00,46.46,46.51,46.46,46.47,12000.0,46.46,46.51,46.46,46.47,12000.0
2022-01-03 14:10:00,46.45,46.49,46.45,46.48,7500.0,46.45,46.49,46.45,46.48,7500.0
2022-01-03 14:15:00,46.49,46.56,46.49,46.54,18285.0,46.49,46.56,46.49,46.54,18285.0
2022-01-03 14:20:00,46.56,46.56,46.54,46.55,6000.0,46.56,46.56,46.54,46.55,6000.0
2022-01-03 14:25:00,46.55,46.56,46.53,46.56,11250.0,46.55,46.56,46.53,46.56,11250.0
2022-01-03 14:30:00,46.56,46.58,46.52,46.53,20805.0,46.56,46.58,46.52,46.53,20805.0
2022-01-03 14:35:00,46.53,46.54,46.53,46.54,3000.0,46.53,46.54,46.53,46.54,3000.0
2022-01-03 14:40:00,46.56,46.61,46.56,46.61,12870.0,46.56,46.61,46.56,46.61,12870.0
2022-01-03 14:45:00,46.65,46.66,46.57,46.58,18150.0,46.65,46.66,46.57,46.58,18150.0
2022-01-03 14:50:00,46.53,46.54,46.53,46.54,4500.0,46.53,46.54,46.53,46.54,4500.0
2022-01-03 14:55:00,46.55,46.55,46.5,46.5,15000.0,46.55,46.55,46.5,46.5,15000.0
2022-01-03 15:00:00,46.48,46.51,46.48,46.49,19500.0,46.48,46.51,46.48,46.49,19500.0
2022-01-03 15:05:00,46.5,46.53,46.5,46.53,39345.0,46.5,46.53,46.5,46.53,39345.0
2022-01-03 15:10:00,46.55,46.55,46.52,46.52,11340.0,46.55,46.55,46.52,46.52,11340.0
2022-01-03 15:15:00,46.5,46.5,46.44,46.49,13095.0,46.5,46.5,46.44,46.49,13095.0
2022-01-03 15:20:00,46.55,46.55,46.55,46.55,3000.0,46.55,46.55,46.55,46.55,3000.0
2022-01-03 15:25:00,46.56,46.57,46.52,46.53,34500.0,46.56,46.57,46.52,46.53,34500.0
2022-01-03 15:30:00,46.51,46.51,46.43,46.43,36555.0,46.51,46.51,46.43,46.43,36555.0
2022-01-03 15:35:00,46.45,46.48,46.42,46.46,48360.0,46.45,46.48,46.42,46.46,48360.0
2022-01-03 15:40:00,46.5,46.5,46.39,46.4,34500.0,46.5,46.5,46.39,46.4,34500.0
2022-01-03 15:45:00,46.39,46.5,46.39,46.5,53085.0,46.39,46.5,46.39,46.5,53085.0
2022-01-03 15:50:00,46.44,46.44,46.32,46.34,130005.0,46.44,46.44,46.32,46.34,130005.0
2022-01-03 15:55:00,46.34,46.39,46.26,46.39,255510.0,46.34,46.39,46.26,46.39,255510.0
2022-01-04 09:30:00,46.32,46.32,46.31,46.32,63420.0,46.32,46.32,46.31,46.32,63420.0
2022-01-04 09:35:00,46.53,46.53,46.42,46.43,13500.0,46.53,46.53,46.42,46.43,13500.0
2022-01-04 09:40:00,46.62,46.7,46.6,46.67,17910.0,46.62,46.7,46.6,46.67,17910.0
2022-01-04 09:45:00,46.79,46.79,46.56,46.56,13500.0,46.79,46.79,46.56,46.56,13500.0
2022-01-04 09:50:00,46.48,46.63,46.46,46.6,33000.0,46.48,46.63,46.46,46.6,33000.0
2022-01-04 09:55:00,46.61,46.63,46.48,46.5,12000.0,46.61,46.63,46.48,46.5,12000.0
2022-01-04 10:00:00,46.51,46.64,46.51,46.54,25500.0,46.51,46.64,46.51,46.54,25500.0
2022-01-04 10:05:00,46.54,46.56,46.48,46.48,26400.0,46.54,46.56,46.48,46.48,26400.0
2022-01-04 10:10:00,46.47,46.49,46.39,46.39,12000.0,46.47,46.49,46.39,46.39,12000.0
2022-01-04 10:15:00,46.41,46.45,46.4,46.45,19500.0,46.41,46.45,46.4,46.45,19500.0
2022-01-04 10:20:00,46.51,46.53,46.35,46.36,29955.0,46.51,46.53,46.35,46.36,29955.0
2022-01-04 10:25:00,46.32,46.51,46.32,46.51,36105.0,46.32,46.51,46.32,46.51,36105.0
2022-01-04 10:30:00,46.52,46.56,46.52,46.52,7500.0,46.52,46.56,46.52,46.52,7500.0
2022-01-04 10:35:00,46.53,46.59,46.53,46.58,12765.0,46.53,46.59,46.53,46.58,12765.0
2022-01-04 10:40:00,46.55,46.56,46.52,46.55,29940.0,46.55,46.56,46.52,46.55,29940.0
2022-01-04 10:45:00,46.57,46.61,46.55,46.55,21000.0,46.57,46.61,46.55,46.55,21000.0
2022-01-04 10:50:00,46.55,46.61,46.55,46.57,20100.0,46.55,46.61,46.55,46.57,20100.0
2022-01-04 10:55:00,46.62,46.66,46.62,46.63,18750.0,46.62,46.66,46.62,46.63,18750.0
2022-01-04 11:00:00,46.61,46.68,46.53,46.68,22500.0,46.61,46.68,46.53,46.68,22500.0
2022-01-04 11:05:00,46.71,46.87,46.71,46.87,85215.0,46.71,46.87,46.71,46.87,85215.0
2022-01-04 11:10:00,46.85,46.87,46.84,46.86,14700.0,46.85,46.87,46.84,46.86,14700.0
2022-01-04 11:15:00,46.83,46.87,46.77,46.86,44250.0,46.83,46.87,46.77,46.86,44250.0
2022-01-04 11:20:00,46.85,46.88,46.81,46.81,31500.0,46.85,46.88,46.81,46.81,31500.0
2022-01-04 11:25:00,46.8,46.95,46.8,46.93,39150.0,46.8,46.95,46.8,46.93,39150.0
2022-01-04 11:30:00,46.87,46.9,46.83,46.85,27375.0,46.87,46.9,46.83,46.85,27375.0
2022-01-04 11:35:00,46.89,46.89,46.75,46.78,12000.0,46.89,46.89,46.75,46.78,12000.0
2022-01-04 11:40:00,46.74,46.82,46.74,46.81,7500.0,46.74,46.82,46.74,46.81,7500.0
2022-01-04 11:45:00,46.81,46.83,46.79,46.83,26760.0,46.81,46.83,46.79,46.83,26760.0
2022-01-04 11:50:00,46.82,46.85,46.8,46.84,18870.0,46.82,46.85,46.8,46.84,18870.0
2022-01-04 11:55:00,46.84,46.89,46.84,46.89,31125.0,46.84,46.89,46.84,46.89,31125.0
2022-01-04 12:00:00,46.87,46.88,46.85,46.85,18000.0,46.87,46.88,46.85,46.85,18000.0
2022-01-04 12:05:00,46.84,46.87,46.83,46.84,27180.0,46.84,46.87,46.83,46.84,27180.0
2022-01-04 12:10:00,46.87,46.91,46.87,46.87,12705.0,46.87,46.91,46.87,46.87,12705.0
2022-01-04 12:15:00,46.89,46.89,46.83,46.84,8340.0,46.89,46.89,46.83,46.84,8340.0
2022-01-04 12:20:00,46.83,46.83,46.8,46.8,3000.0,46.83,46.83,46.8,46.8,3000.0
2022-01-04 12:25:00,46.73,46.75,46.71,46.71,13500.0,46.73,46.75,46.71,46.71,13500.0
2022-01-04 12:30:00,46.73,46.74,46.69,46.74,12000.0,46.73,46.74,46.69,46.74,12000.0
2022-01-04 12:35:00,46.74,46.74,46.64,46.65,15030.0,46.74,46.74,46.64,46.65,15030.0
2022-01-04 12:40:00,46.63,46.65,46.6,46.62,14145.0,46.63,46.65,46.6,46.62,14145.0
2022-01-04 12:45:00,46.68,46.68,46.66,46.68,11355.0,46.68,46.68,46.66,46.68,11355.0
2022-01-04 12:50:00,46.67,46.67,46.65,46.65,4500.0,46.67,46.67,46.65,46.65,4500.0
2022-01-04 12:55:00,46.67,46.68,46.64,46.64,7500.0,46.67,46.68,46.64,46.64,7500.0
2022-01-04 13:00:00,46.66,46.66,46.66,46.66,4500.0,46.66,46.66,46.66,46.66,4500.0
2022-01-04 13:05:00,46.68,46.68,46.57,46.57,24000.0,46.68,46.68,46.57,46.57,24000.0
2022-01-04 13:10:00,46.55,46.72,46.55,46.71,30540.0,46.55,46.72,46.55,46.71,30540.0
2022-01-04 13:15:00,46.71,46.74,46.71,46.74,9000.0,46.71,46.74,46.71,46.74,9000.0
2022-01-04 13:20:00,46.75,46.75,46.68,46.68,12000.0,46.75,46.75,46.68,46.68,12000.0
2022-01-04 13:25:00,46.7,46.7,46.7,46.7,4500.0,46.7,46.7,46.7,46.7,4500.0
2022-01-04 13:30:00,46.67,46.67,46.57,46.57,41550.0,46.67,46.67,46.57,46.57,41550.0
2022-01-04 13:35:00,46.58,46.58,46.54,46.55,15555.0,46.58,46.58,46.54,46.55,15555.0
2022-01-04 13:40:00,46.53,46.6,46.52,46.6,19500.0,46.53,46.6,46.52,46.6,19500.0
2022-01-04 13:45:00,46.64,46.67,46.64,46.66,12000.0,46.64,46.67,46.64,46.66,12000.0
2022-01-04 13:50:00,46.65,46.69,46.64,46.64,18000.0,46.65,46.69,46.64,46.64,18000.0
2022-01-04 13:55:00,46.66,46.66,46.58,46.61,21840.0,46.66,46.66,46.58,46.61,21840.0
2022-01-04 14:00:00,46.62,46.63,46.58,46.63,18600.0,46.62,46.63,46.58,46.63,18600.0
2022-01-04 14:05:00,46.68,46.68,46.65,46.65,6450.0,46.68,46.68,46.65,46.65,6450.0
2022-01-04 14:10:00,46.67,46.67,46.64,46.67,12000.0,46.67,46.67,46.64,46.67,12000.0
2022-01-04 14:15:00,46.68,46.68,46.65,46.66,18000.0,46.68,46.68,46.65,46.66,18000.0
2022-01-04 14:20:00,46.62,46.67,46.62,46.66,12000.0,46.62,46.67,46.62,46.66,12000.0
2022-01-04 14:25:00,46.65,46.67,46.6,46.6,37335.0,46.65,46.67,46.6,46.6,37335.0
2022-01-04 14:30:00,46.6,46.66,46.6,46.66,15075.0,46.6,46.66,46.6,46.66,15075.0
2022-01-04 14:35:00,46.66,46.66,46.61,46.62,10500.0,46.66,46.66,46.61,46.62,10500.0
2022-01-04 14:40:00,46.62,46.67,46.62,46.65,22230.0,46.62,46.67,46.62,46.65,22230.0
2022-01-04 14:45:00,46.66,46.69,46.66,46.69,7770.0,46.66,46.69,46.66,46.69,7770.0
2022-01-04 14:50:00,46.72,46.72,46.67,46.69,13125.0,46.72,46.72,46.67,46.69,13125.0
2022-01-04 14:55:00,46.65,46.65,46.61,46.65,15990.0,46.65,46.65,46.61,46.65,15990.0
2022-01-04 15:00:00,46.63,46.66,46.62,46.62,10560.0,46.63,46.66,46.62,46.62,10560.0
2022-01-04 15:05:00,46.61,46.68,46.61,46.68,21330.0,46.61,46.68,46.61,46.68,21330.0
2022-01-04 15:10:00,46.74,46.74,46.67,46.68,24945.0,46.74,46.74,46.67,46.68,24945.0
2022-01-04 15:15:00,46.67,46.67,46.62,46.63,16500.0,46.67,46.67,46.62,46.63,16500.0
2022-01-04 15:20:00,46.65,46.68,46.65,46.67,20100.0,46.65,46.68,46.65,46.67,20100.0
2022-01-04 15:25:00,46.68,46.76,46.68,46.76,9375.0,46.68,46.76,46.68,46.76,9375.0
2022-01-04 15:30:00,46.72,46.72,46.67,46.7,45555.0,46.72,46.72,46.67,46.7,45555.0
2022-01-04 15:35:00,46.74,46.76,46.62,46.63,31500.0,46.74,46.76,46.62,46.63,31500.0
2022-01-04 15:40:00,46.65,46.7,46.65,46.68,32130.0,46.65,46.7,46.65,46.68,32130.0
2022-01-04 15:45:00,46.69,46.73,46.64,46.66,34515.0,46.69,46.73,46.64,46.66,34515.0
2022-01-04 15:50:00,46.64,46.67,46.58,46.59,94560.0,46.64,46.67,46.58,46.59,94560.0
2022-01-04 15:55:00,46.57,46.61,46.53,46.59,152745.0,46.57,46.61,46.53,46.59,152745.0
2022-01-05 09:30:00,46.72,46.72,46.53,46.53,39240.0,46.72,46.72,46.53,46.53,39240.0
2022-01-05 09:35:00,46.56,46.6,46.47,46.49,30765.0,46.56,46.6,46.47,46.49,30765.0
2022-01-05 09:40:00,46.4,46.53,46.4,46.49,25410.0,46.4,46.53,46.4,46.49,25410.0
2022-01-05 09:45:00,46.44,46.47,46.43,46.47,13455.0,46.44,46.47,46.43,46.47,13455.0
2022-01-05 09:50:00,46.44,46.54,46.44,46.46,38925.0,46.44,46.54,46.44,46.46,38925.0
2022-01-05 09:55:00,46.47,46.55,46.43,46.52,13470.0,46.47,46.55,46.43,46.52,13470.0
2022-01-05 10:00:00,46.55,46.59,46.49,46.5,25500.0,46.55,46.59,46.49,46.5,25500.0
2022-01-05 10:05:00,46.52,46.63,46.51,46.62,19695.0,46.52,46.63,46.51,46.62,19695.0
2022-01-05 10:10:00,46.59,46.67,46.56,46.67,25635.0,46.59,46.67,46.56,46.67,25635.0
2022-01-05 10:15:00,46.67,46.68,46.58,46.58,20010.0,46.67,46.68,46.58,46.58,20010.0
2022-01-05 10:20:00,46.63,46.68,46.58,46.58,19965.0,46.63,46.68,46.58,46.58,19965.0
2022-01-05 10:25:00,46.68,46.82,46.68,46.82,41580.0,46.68,46.82,46.68,46.82,41580.0
2022-01-05 10:30:00,46.81,46.81,46.73,46.73,6000.0,46.81,46.81,46.73,46.73,6000.0
2022-01-05 10:35:00,46.75,46.87,46.75,46.87,33000.0,46.75,46.87,46.75,46.87,33000.0
2022-01-05 10:40:00,46.87,46.87,46.68,46.68,15840.0,46.87,46.87,46.68,46.68,15840.0
2022-01-05 10:45:00,46.6,46.63,46.58,46.63,13350.0,46.6,46.63,46.58,46.63,13350.0
2022-01-05 10:50:00,46.65,46.7,46.65,46.7,17175.0,46.65,46.7,46.65,46.7,17175.0
2022-01-05 10:55:00,46.73,46.73,46.61,46.67,37875.0,46.73,46.73,46.61,46.67,37875.0
2022-01-05 11:00:00,46.65,46.67,46.64,46.66,12000.0,46.65,46.67,46.64,46.66,12000.0
2022-01-05 11:05:00,46.66,46.72,46.61,46.61,16500.0,46.66,46.72,46.61,46.61,16500.0
2022-01-05 11:10:00,46.65,46.69,46.65,46.68,12150.0,46.65,46.69,46.65,46.68,12150.0
2022-01-05 11:15:00,46.68,46.7,46.68,46.7,6000.0,46.68,46.7,46.68,46.7,6000.0
2022-01-05 11:20:00,46.71,46.73,46.71,46.73,7500.0,46.71,46.73,46.71,46.73,7500.0
2022-01-05 11:25:00,46.73,46.73,46.73,46.73,0.0,46.73,46.73,46.73,46.73,0.0
2022-01-05 11:30:00,46.68,46.73,46.68,46.73,14850.0,46.68,46.73,46.68,46.73,14850.0
2022-01-05 11:35:00,46.72,46.72,46.67,46.67,13500.0,46.72,46.72,46.67,46.67,13500.0
2022-01-05 11:40:00,46.67,46.68,46.53,46.54,24000.0,46.67,46.68,46.53,46.54,24000.0
2022-01-05 11:45:00,46.53,46.56,46.52,46.52,29235.0,46.53,46.56,46.52,46.52,29235.0
2022-01-05 11:50:00,46.54,46.58,46.54,46.56,34890.0,46.54,46.58,46.54,46.56,34890.0
2022-01-05 11:55:00,46.56,46.63,46.56,46.63,10500.0,46.56,46.63,46.56,46.63,10500.0
2022-01-05 12:00:00,46.62,46.62,46.58,46.58,9000.0,46.62,46.62,46.58,46.58,9000.0
2022-01-05 12:05:00,46.54,46.58,46.54,46.56,8760.0,46.54,46.58,46.54,46.56,8760.0
2022-01-05 12:10:00,46.58,46.67,46.58,46.67,16500.0,46.58,46.67,46.58,46.67,16500.0
2022-01-05 12:15:00,46.68,46.69,46.65,46.65,6000.0,46.68,46.69,46.65,46.65,6000.0
2022-01-05 12:20:00,46.63,46.63,46.59,46.59,8610.0,46.63,46.63,46.59,46.59,8610.0
2022-01-05 12:25:00,46.58,46.61,46.58,46.61,21840.0,46.58,46.61,46.58,46.61,21840.0
2022-01-05 12:30:00,46.66,46.66,46.53,46.53,13500.0,46.66,46.66,46.53,46.53,13500.0
2022-01-05 12:35:00,46.51,46.58,46.51,46.58,27015.0,46.51,46.58,46.51,46.58,27015.0
2022-01-05 12:40:00,46.58,46.66,46.57,46.66,15000.0,46.58,46.66,46.57,46.66,15000.0
2022-01-05 12:45:00,46.65,46.65,46.56,46.62,22545.0,46.65,46.65,46.56,46.62,22545.0
2022-01-05 12:50:00,46.65,46.71,46.63,46.7,37665.0,46.65,46.71,46.63,46.7,37665.0
2022-01-05 12:55:00,46.66,46.75,46.66,46.74,21435.0,46.66,46.75,46.66,46.74,21435.0
2022-01-05 13:00:00,46.77,46.77,46.72,46.77,18585.0,46.77,46.77,46.72,46.77,18585.0
2022-01-05 13:05:00,46.77,46.77,46.73,46.76,47970.0,46.77,46.77,46.73,46.76,47970.0
2022-01-05 13:10:00,46.75,46.78,46.69,46.69,16785.0,46.75,46.78,46.69,46.69,16785.0
2022-01-05 13:15:00,46.73,46.74,46.68,46.68,6660.0,46.73,46.74,46.68,46.68,6660.0
2022-01-05 13:20:00,46.71,46.71,46.71,46.71,2535.0,46.71,46.71,46.71,46.71,2535.0
2022-01-05 13:25:00,46.68,46.68,46.63,46.64,7500.0,46.68,46.68,46.63,46.64,7500.0
2022-01-05 13:30:00,46.64,46.64,46.6,46.61,10440.0,46.64,46.64,46.6,46.61,10440.0
2022-01-05 13:35:00,46.59,46.61,46.57,46.6,22440.0,46.59,46.61,46.57,46.6,22440.0
2022-01-05 13:40:00,46.62,46.62,46.62,46.62,1500.0,46.62,46.62,46.62,46.62,1500.0
2022-01-05 13:45:00,46.6,46.62,46.56,46.56,20040.0,46.6,46.62,46.56,46.56,20040.0
2022-01-05 13:50:00,46.58,46.62,46.56,46.62,10260.0,46.58,46.62,46.56,46.62,10260.0
2022-01-05 13:55:00,46.59,46.59,46.51,46.51,8925.0,46.59,46.59,46.51,46.51,8925.0
2022-01-05 14:00:00,46.48,46.58,46.48,46.54,6000.0,46.48,46.58,46.48,46.54,6000.0
2022-01-05 14:05:00,46.48,46.52,46.47,46.47,13290.0,46.48,46.52,46.47,46.47,13290.0
2022-01-05 14:10:00,46.43,46.43,46.35,46.35,17835.0,46.43,46.43,46.35,46.35,17835.0
2022-01-05 14:15:00,46.38,46.41,46.31,46.33,46800.0,46.38,46.41,46.31,46.33,46800.0
2022-01-05 14:20:00,46.34,46.41,46.34,46.34,33135.0,46.34,46.41,46.34,46.34,33135.0
2022-01-05 14:25:00,46.34,46.38,46.27,46.28,18210.0,46.34,46.38,46.27,46.28,18210.0
2022-01-05 14:30:00,46.26,46.34,46.23,46.23,24165.0,46.26,46.34,46.23,46.23,24165.0
2022-01-05 14:35:00,46.19,46.23,46.17,46.17,37080.0,46.19,46.23,46.17,46.17,37080.0
2022-01-05 14:40:00,46.19,46.21,46.15,46.15,18000.0,46.19,46.21,46.15,46.15,18000.0
2022-01-05 14:45:00,46.17,46.21,46.16,46.16,9000.0,46.17,46.21,46.16,46.16,9000.0
2022-01-05 14:50:00,46.15,46.17,46.13,46.15,13500.0,46.15,46.17,46.13,46.15,13500.0
2022-01-05 14:55:00,46.13,46.13,46.02,46.09,54000.0,46.13,46.13,46.02,46.09,54000.0
2022-01-05 15:00:00,46.07,46.08,46.0,46.06,16500.0,46.07,46.08,46.0,46.06,16500.0
2022-01-05 15:05:00,46.03,46.03,45.91,46.0,27735.0,46.03,46.03,45.91,46.0,27735.0
2022-01-05 15:10:00,46.03,46.03,45.95,45.98,16500.0,46.03,46.03,45.95,45.98,16500.0
2022-01-05 15:15:00,45.96,45.97,45.89,45.91,43500.0,45.96,45.97,45.89,45.91,43500.0
2022-01-05 15:20:00,45.93,45.97,45.86,45.97,31875.0,45.93,45.97,45.86,45.97,31875.0
2022-01-05 15:25:00,45.97,46.02,45.94,46.01,38010.0,45.97,46.02,45.94,46.01,38010.0
2022-01-05 15:30:00,45.99,46.01,45.9,45.94,43500.0,45.99,46.01,45.9,45.94,43500.0
2022-01-05 15:35:00,45.93,46.01,45.93,45.98,40515.0,45.93,46.01,45.93,45.98,40515.0
2022-01-05 15:40:00,45.93,45.94,45.86,45.87,22500.0,45.93,45.94,45.86,45.87,22500.0
2022-01-05 15:45:00,45.85,45.91,45.84,45.84,18000.0,45.85,45.91,45.84,45.84,18000.0
2022-01-05 15:50:00,45.74,45.84,45.69,45.71,128760.0,45.74,45.84,45.69,45.71,128760.0
2022-01-05 15:55:00,45.71,45.75,45.63,45.64,275010.0,45.71,45.75,45.63,45.64,275010.0
2022-01-06 09:30:00,45.95,46.12,45.81,45.98,73215.0,45.95,46.12,45.81,45.98,73215.0
2022-01-06 09:35:00,46.11,46.19,46.1,46.11,10500.0,46.11,46.19,46.1,46.11,10500.0
2022-01-06 09:40:00,46.2,46.26,46.17,46.21,40500.0,46.2,46.26,46.17,46.21,40500.0
2022-01-06 09:45:00,46.25,46.33,46.24,46.26,24690.0,46.25,46.33,46.24,46.26,24690.0
2022-01-06 09:50:00,46.28,46.46,46.2,46.4,34230.0,46.28,46.46,46.2,46.4,34230.0
2022-01-06 09:55:00,46.46,46.54,46.39,46.44,34215.0,46.46,46.54,46.39,46.44,34215.0
2022-01-06 10:00:00,46.49,46.57,46.48,46.54,33000.0,46.49,46.57,46.48,46.54,33000.0
2022-01-06 10:05:00,46.56,46.66,46.54,46.57,15000.0,46.56,46.66,46.54,46.57,15000.0
2022-01-06 10:10:00,46.55,46.67,46.55,46.66,25590.0,46.55,46.67,46.55,46.66,25590.0
2022-01-06 10:15:00,46.7,46.7,46.61,46.63,24000.0,46.7,46.7,46.61,46.63,24000.0
2022-01-06 10:20:00,46.65,46.71,46.65,46.71,26220.0,46.65,46.71,46.65,46.71,26220.0
2022-01-06 10:25:00,46.7,46.8,46.62,46.62,80985.0,46.7,46.8,46.62,46.62,80985.0
2022-01-06 10:30:00,46.67,46.76,46.67,46.72,24030.0,46.67,46.76,46.67,46.72,24030.0
2022-01-06 10:35:00,46.71,46.76,46.66,46.76,15300.0,46.71,46.76,46.66,46.76,15300.0
2022-01-06 10:40:00,46.75,46.75,46.73,46.73,16500.0,46.75,46.75,46.73,46.73,16500.0
2022-01-06 10:45:00,46.73,46.77,46.72,46.77,15000.0,46.73,46.77,46.72,46.77,15000.0
2022-01-06 10:50:00,46.67,46.73,46.67,46.73,12240.0,46.67,46.73,46.67,46.73,12240.0
2022-01-06 10:55:00,46.73,46.73,46.61,46.64,16500.0,46.73,46.73,46.61,46.64,16500.0
2022-01-06 11:00:00,46.55,46.55,46.47,46.47,7500.0,46.55,46.55,46.47,46.47,7500.0
2022-01-06 11:05:00,46.51,46.55,46.47,46.55,35190.0,46.51,46.55,46.47,46.55,35190.0
2022-01-06 11:10:00,46.49,46.52,46.44,46.49,30285.0,46.49,46.52,46.44,46.49,30285.0
2022-01-06 11:15:00,46.53,46.53,46.41,46.41,7500.0,46.53,46.53,46.41,46.41,7500.0
2022-01-06 11:20:00,46.44,46.44,46.31,46.36,54420.0,46.44,46.44,46.31,46.36,54420.0
2022-01-06 11:25:00,46.37,46.37,46.31,46.36,28365.0,46.37,46.37,46.31,46.36,28365.0
2022-01-06 11:30:00,46.36,46.47,46.35,46.47,6000.0,46.36,46.47,46.35,46.47,6000.0
2022-01-06 11:35:00,46.49,46.54,46.49,46.54,3000.0,46.49,46.54,46.49,46.54,3000.0
2022-01-06 11:40:00,46.53,46.53,46.5,46.51,12000.0,46.53,46.53,46.5,46.51,12000.0
2022-01-06 11:45:00,46.5,46.5,46.47,46.47,4500.0,46.5,46.5,46.47,46.47,4500.0
2022-01-06 11:50:00,46.52,46.55,46.42,46.46,68025.0,46.52,46.55,46.42,46.46,68025.0
2022-01-06 11:55:00,46.49,46.57,46.46,46.57,54750.0,46.49,46.57,46.46,46.57,54750.0
2022-01-06 12:00:00,46.6,46.6,46.6,46.6,3000.0,46.6,46.6,46.6,46.6,3000.0
2022-01-06 12:05:00,46.59,46.61,46.48,46.48,61770.0,46.59,46.61,46.48,46.48,61770.0
2022-01-06 12:10:00,46.5,46.53,46.42,46.42,35400.0,46.5,46.53,46.42,46.42,35400.0
2022-01-06 12:15:00,46.43,46.43,46.4,46.4,4500.0,46.43,46.43,46.4,46.4,4500.0
2022-01-06 12:20:00,46.38,46.43,46.38,46.41,29145.0,46.38,46.43,46.38,46.41,29145.0
2022-01-06 12:25:00,46.45,46.53,46.45,46.51,32010.0,46.45,46.53,46.45,46.51,32010.0
2022-01-06 12:30:00,46.5,46.51,46.49,46.51,12150.0,46.5,46.51,46.49,46.51,12150.0
2022-01-06 12:35:00,46.49,46.52,46.49,46.52,4500.0,46.49,46.52,46.49,46.52,4500.0
2022-01-06 12:40:00,46.54,46.54,46.52,46.52,4695.0,46.54,46.54,46.52,46.52,4695.0
2022-01-06 12:45:00,46.55,46.55,46.53,46.53,9000.0,46.55,46.55,46.53,46.53,9000.0
2022-01-06 12:50:00,46.51,46.51,46.5,46.5,4500.0,46.51,46.51,46.5,46.5,4500.0
2022-01-06 12:55:00,46.47,46.47,46.47,46.47,1500.0,46.47,46.47,46.47,46.47,1500.0
2022-01-06 13:00:00,46.42,46.47,46.42,46.47,9285.0,46.42,46.47,46.42,46.47,9285.0
2022-01-06 13:05:00,46.43,46.49,46.43,46.48,21315.0,46.43,46.49,46.43,46.48,21315.0
2022-01-06 13:10:00,46.49,46.49,46.48,46.48,3000.0,46.49,46.49,46.48,46.48,3000.0
2022-01-06 13:15:00,46.46,46.48,46.44,46.48,15930.0,46.46,46.48,46.44,46.48,15930.0
2022-01-06 13:20:00,46.46,46.46,46.45,46.45,3000.0,46.46,46.46,46.45,46.45,3000.0
2022-01-06 13:25:00,46.45,46.56,46.44,46.56,18000.0,46.45,46.56,46.44,46.56,18000.0
2022-01-06 13:30:00,46.54,46.61,46.54,46.57,14460.0,46.54,46.61,46.54,46.57,14460.0
2022-01-06 13:35:00,46.58,46.6,46.49,46.56,28740.0,46.58,46.6,46.49,46.56,28740.0
2022-01-06 13:40:00,46.61,46.65,46.59,46.65,15000.0,46.61,46.65,46.59,46.65,15000.0
2022-01-06 13:45:00,46.65,46.65,46.62,46.65,34020.0,46.65,46.65,46.62,46.65,34020.0
2022-01-06 13:50:00,46.61,46.64,46.6,46.62,16500.0,46.61,46.64,46.6,46.62,16500.0
2022-01-06 13:55:00,46.59,46.62,46.58,46.62,19500.0,46.59,46.62,46.58,46.62,19500.0
2022-01-06 14:00:00,46.62,46.65,46.59,46.64,25410.0,46.62,46.65,46.59,46.64,25410.0
2022-01-06 14:05:00,46.63,46.68,46.6,46.68,46050.0,46.63,46.68,46.6,46.68,46050.0
2022-01-06 14:10:00,46.7,46.7,46.64,46.65,12450.0,46.7,46.7,46.64,46.65,12450.0
2022-01-06 14:15:00,46.63,46.65,46.62,46.64,12000.0,46.63,46.65,46.62,46.64,12000.0
2022-01-06 14:20:00,46.59,46.6,46.56,46.56,4500.0,46.59,46.6,46.56,46.56,4500.0
2022-01-06 14:25:00,46.61,46.61,46.54,46.54,4500.0,46.61,46.61,46.54,46.54,4500.0
2022-01-06 14:30:00,46.54,46.57,46.54,46.57,7500.0,46.54,46.57,46.54,46.57,7500.0
2022-01-06 14:35:00,46.58,46.6,46.55,46.59,13545.0,46.58,46.6,46.55,46.59,13545.0
2022-01-06 14:40:00,46.58,46.58,46.56,46.58,10290.0,46.58,46.58,46.56,46.58,10290.0
2022-01-06 14:45:00,46.57,46.61,46.57,46.6,9000.0,46.57,46.61,46.57,46.6,9000.0
2022-01-06 14:50:00,46.63,46.65,46.62,46.65,4695.0,46.63,46.65,46.62,46.65,4695.0
2022-01-06 14:55:00,46.68,46.69,46.65,46.66,14340.0,46.68,46.69,46.65,46.66,14340.0
2022-01-06 15:00:00,46.66,46.66,46.66,46.66,0.0,46.66,46.66,46.66,46.66,0.0
2022-01-06 15:05:00,46.66,46.7,46.66,46.7,6000.0,46.66,46.7,46.66,46.7,6000.0
2022-01-06 15:10:00,46.7,46.7,46.69,46.69,7725.0,46.7,46.7,46.69,46.69,7725.0
2022-01-06 15:15:00,46.66,46.71,46.62,46.66,51090.0,46.66,46.71,46.62,46.66,51090.0
2022-01-06 15:20:00,46.66,46.71,46.64,46.65,28500.0,46.66,46.71,46.64,46.65,28500.0
2022-01-06 15:25:00,46.65,46.71,46.65,46.71,16500.0,46.65,46.71,46.65,46.71,16500.0
2022-01-06 15:30:00,46.71,46.71,46.64,46.67,15000.0,46.71,46.71,46.64,46.67,15000.0
2022-01-06 15:35:00,46.68,46.69,46.63,46.65,17025.0,46.68,46.69,46.63,46.65,17025.0
2022-01-06 15:40:00,46.7,46.7,46.67,46.67,19875.0,46.7,46.7,46.67,46.67,19875.0
2022-01-06 15:45:00,46.68,46.7,46.65,46.65,76755.0,46.68,46.7,46.65,46.65,76755.0
2022-01-06 15:50:00,46.67,46.72,46.67,46.69,46845.0,46.67,46.72,46.67,46.69,46845.0
2022-01-06 15:55:00,46.67,46.74,46.65,46.71,161235.0,46.67,46.74,46.65,46.71,161235.0
2022-01-07 09:30:00,46.66,46.66,46.49,46.59,111300.0,46.66,46.66,46.49,46.59,111300.0
2022-01-07 09:35:00,46.59,46.59,46.38,46.38,12390.0,46.59,46.59,46.38,46.38,12390.0
2022-01-07 09:40:00,46.4,46.62,46.37,46.5,19350.0,46.4,46.62,46.37,46.5,19350.0
2022-01-07 09:45:00,46.5,46.5,46.5,46.5,0.0,46.5,46.5,46.5,46.5,0.0
2022-01-07 09:50:00,46.3,46.41,46.3,46.38,12255.0,46.3,46.41,46.3,46.38,12255.0
2022-01-07 09:55:00,46.48,46.48,46.21,46.23,25230.0,46.48,46.48,46.21,46.23,25230.0
2022-01-07 10:00:00,46.21,46.28,46.2,46.25,15000.0,46.21,46.28,46.2,46.25,15000.0
2022-01-07 10:05:00,46.25,46.33,46.2,46.33,16695.0,46.25,46.33,46.2,46.33,16695.0
2022-01-07 10:10:00,46.39,46.39,46.32,46.32,12210.0,46.39,46.39,46.32,46.32,12210.0
2022-01-07 10:15:00,46.32,46.33,46.26,46.33,19545.0,46.32,46.33,46.26,46.33,19545.0
2022-01-07 10:20:00,46.42,46.46,46.35,46.37,32715.0,46.42,46.46,46.35,46.37,32715.0
2022-01-07 10:25:00,46.42,46.43,46.38,46.4,9000.0,46.42,46.43,46.38,46.4,9000.0
2022-01-07 10:30:00,46.4,46.4,46.3,46.3,15315.0,46.4,46.4,46.3,46.3,15315.0
2022-01-07 10:35:00,46.27,46.27,46.09,46.09,9000.0,46.27,46.27,46.09,46.09,9000.0
2022-01-07 10:40:00,46.14,46.15,45.99,46.02,16500.0,46.14,46.15,45.99,46.02,16500.0
2022-01-07 10:45:00,45.96,45.96,45.89,45.95,14220.0,45.96,45.96,45.89,45.95,14220.0
2022-01-07 10:50:00,45.95,46.0,45.91,45.96,32970.0,45.95,46.0,45.91,45.96,32970.0
2022-01-07 10:55:00,45.93,46.02,45.93,46.02,30060.0,45.93,46.02,45.93,46.02,30060.0
2022-01-07 11:00:00,45.99,46.07,45.99,46.05,10500.0,45.99,46.07,45.99,46.05,10500.0
2022-01-07 11:05:00,46.07,46.07,45.99,45.99,12195.0,46.07,46.07,45.99,45.99,12195.0
2022-01-07 11:10:00,45.99,45.99,45.95,45.96,15000.0,45.99,45.99,45.95,45.96,15000.0
2022-01-07 11:15:00,45.94,45.94,45.86,45.89,12000.0,45.94,45.94,45.86,45.89,12000.0
2022-01-07 11:20:00,45.82,45.82,45.79,45.79,11610.0,45.82,45.82,45.79,45.79,11610.0
2022-01-07 11:25:00,45.76,45.86,45.76,45.86,14535.0,45.76,45.86,45.76,45.86,14535.0
2022-01-07 11:30:00,45.82,45.82,45.82,45.82,3000.0,45.82,45.82,45.82,45.82,3000.0
2022-01-07 11:35:00,45.79,45.79,45.76,45.78,26445.0,45.79,45.79,45.76,45.78,26445.0
2022-01-07 11:40:00,45.73,45.73,45.73,45.73,4635.0,45.73,45.73,45.73,45.73,4635.0
2022-01-07 11:45:00,45.72,45.81,45.72,45.81,20070.0,45.72,45.81,45.72,45.81,20070.0
2022-01-07 11:50:00,45.81,45.86,45.8,45.82,25590.0,45.81,45.86,45.8,45.82,25590.0
2022-01-07 11:55:00,45.83,45.91,45.83,45.88,18900.0,45.83,45.91,45.83,45.88,18900.0
2022-01-07 12:00:00,45.94,45.94,45.94,45.94,1500.0,45.94,45.94,45.94,45.94,1500.0
2022-01-07 12:05:00,45.82,45.82,45.81,45.81,9000.0,45.82,45.82,45.81,45.81,9000.0
2022-01-07 12:10:00,45.81,45.85,45.79,45.79,16875.0,45.81,45.85,45.79,45.79,16875.0
2022-01-07 12:15:00,45.76,45.76,45.66,45.66,40845.0,45.76,45.76,45.66,45.66,40845.0
2022-01-07 12:20:00,45.66,45.68,45.64,45.64,21000.0,45.66,45.68,45.64,45.64,21000.0
2022-01-07 12:25:00,45.64,45.64,45.62,45.63,6180.0,45.64,45.64,45.62,45.63,6180.0
2022-01-07 12:30:00,45.63,45.69,45.63,45.68,16605.0,45.63,45.69,45.63,45.68,16605.0
2022-01-07 12:35:00,45.66,45.67,45.64,45.67,18000.0,45.66,45.67,45.64,45.67,18000.0
2022-01-07 12:40:00,45.76,45.76,45.72,45.72,9990.0,45.76,45.76,45.72,45.72,9990.0
2022-01-07 12:45:00,45.74,45.78,45.74,45.78,9030.0,45.74,45.78,45.74,45.78,9030.0
2022-01-07 12:50:00,45.77,45.81,45.76,45.78,17130.0,45.77,45.81,45.76,45.78,17130.0
2022-01-07 12:55:00,45.81,45.81,45.77,45.77,10500.0,45.81,45.81,45.77,45.77,10500.0
2022-01-07 13:00:00,45.75,45.8,45.73,45.8,15000.0,45.75,45.8,45.73,45.8,15000.0
2022-01-07 13:05:00,45.8,45.8,45.8,45.8,3000.0,45.8,45.8,45.8,45.8,3000.0
2022-01-07 13:10:00,45.81,45.81,45.75,45.75,17355.0,45.81,45.81,45.75,45.75,17355.0
2022-01-07 13:15:00,45.8,45.86,45.8,45.86,6000.0,45.8,45.86,45.8,45.86,6000.0
2022-01-07 13:20:00,45.76,45.76,45.76,45.76,1500.0,45.76,45.76,45.76,45.76,1500.0
2022-01-07 13:25:00,45.74,45.74,45.68,45.68,13500.0,45.74,45.74,45.68,45.68,13500.0
2022-01-07 13:30:00,45.63,45.67,45.57,45.67,34635.0,45.63,45.67,45.57,45.67,34635.0
2022-01-07 13:35:00,45.63,45.64,45.61,45.61,15000.0,45.63,45.64,45.61,45.61,15000.0
2022-01-07 13:40:00,45.57,45.57,45.57,45.57,3000.0,45.57,45.57,45.57,45.57,3000.0
2022-01-07 13:45:00,45.54,45.55,45.52,45.55,15000.0,45.54,45.55,45.52,45.55,15000.0
2022-01-07 13:50:00,45.55,45.61,45.54,45.59,16500.0,45.55,45.61,45.54,45.59,16500.0
2022-01-07 13:55:00,45.63,45.63,45.61,45.63,12000.0,45.63,45.63,45.61,45.63,12000.0
2022-01-07 14:00:00,45.64,45.68,45.64,45.68,5430.0,45.64,45.68,45.64,45.68,5430.0
2022-01-07 14:05:00,45.66,45.68,45.58,45.67,34950.0,45.66,45.68,45.58,45.67,34950.0
2022-01-07 14:10:00,45.66,45.66,45.66,45.66,4500.0,45.66,45.66,45.66,45.66,4500.0
2022-01-07 14:15:00,45.66,45.66,45.6,45.6,6000.0,45.66,45.66,45.6,45.6,6000.0
2022-01-07 14:20:00,45.61,45.61,45.56,45.56,40785.0,45.61,45.61,45.56,45.56,40785.0
2022-01-07 14:25:00,45.58,45.58,45.57,45.57,6990.0,45.58,45.58,45.57,45.57,6990.0
2022-01-07 14:30:00,45.56,45.56,45.55,45.55,3000.0,45.56,45.56,45.55,45.55,3000.0
2022-01-07 14:35:00,45.53,45.61,45.53,45.61,10500.0,45.53,45.61,45.53,45.61,10500.0
2022-01-07 14:40:00,45.62,45.64,45.6,45.6,6045.0,45.62,45.64,45.6,45.6,6045.0
2022-01-07 14:45:00,45.62,45.69,45.62,45.69,14190.0,45.62,45.69,45.62,45.69,14190.0
2022-01-07 14:50:00,45.66,45.68,45.64,45.66,24195.0,45.66,45.68,45.64,45.66,24195.0
2022-01-07 14:55:00,45.6,45.6,45.6,45.6,1500.0,45.6,45.6,45.6,45.6,1500.0
2022-01-07 15:00:00,45.58,45.61,45.58,45.61,9165.0,45.58,45.61,45.58,45.61,9165.0
2022-01-07 15:05:00,45.61,45.61,45.61,45.61,1500.0,45.61,45.61,45.61,45.61,1500.0
2022-01-07 15:10:00,45.56,45.56,45.52,45.52,6000.0,45.56,45.56,45.52,45.52,6000.0
2022-01-07 15:15:00,45.53,45.54,45.5,45.52,30585.0,45.53,45.54,45.5,45.52,30585.0
2022-01-07 15:20:00,45.47,45.49,45.45,45.46,35625.0,45.47,45.49,45.45,45.46,35625.0
2022-01-07 15:25:00,45.47,45.47,45.42,45.46,11745.0,45.47,45.47,45.42,45.46,11745.0
2022-01-07 15:30:00,45.48,45.5,45.42,45.46,35025.0,45.48,45.5,45.42,45.46,35025.0
2022-01-07 15:35:00,45.49,45.56,45.49,45.54,15000.0,45.49,45.56,45.49,45.54,15000.0
2022-01-07 15:40:00,45.54,45.57,45.53,45.55,43545.0,45.54,45.57,45.53,45.55,43545.0
2022-01-07 15:45:00,45.52,45.63,45.51,45.59,36000.0,45.52,45.63,45.51,45.59,36000.0
2022-01-07 15:50:00,45.55,45.62,45.54,45.55,109635.0,45.55,45.62,45.54,45.55,109635.0
2022-01-07 15:55:00,45.54,45.58,45.48,45.49,281955.0,45.54,45.58,45.48,45.49,281955.0
2022-01-10 09:30:00,45.45,45.45,45.11,45.24,85590.0,45.45,45.45,45.11,45.24,85590.0
2022-01-10 09:35:00,45.33,45.36,45.13,45.23,50550.0,45.33,45.36,45.13,45.23,50550.0
2022-01-10 09:40:00,45.22,45.25,45.19,45.25,38235.0,45.22,45.25,45.19,45.25,38235.0
2022-01-10 09:45:00,45.15,45.23,44.88,44.93,38295.0,45.15,45.23,44.88,44.93,38295.0
2022-01-10 09:50:00,44.97,44.97,44.79,44.79,23970.0,44.97,44.97,44.79,44.79,23970.0
2022-01-10 09:55:00,44.85,44.88,44.72,44.8,60105.0,44.85,44.88,44.72,44.8,60105.0
2022-01-10 10:00:00,44.81,44.87,44.73,44.76,67260.0,44.81,44.87,44.73,44.76,67260.0
2022-01-10 10:05:00,44.77,44.84,44.75,44.75,25800.0,44.77,44.84,44.75,44.75,25800.0
2022-01-10 10:10:00,44.7,44.77,44.59,44.59,41730.0,44.7,44.77,44.59,44.59,41730.0
2022-01-10 10:15:00,44.56,44.67,44.45,44.45,63750.0,44.56,44.67,44.45,44.45,63750.0
2022-01-10 10:20:00,44.48,44.48,44.3,44.35,27390.0,44.48,44.48,44.3,44.35,27390.0
2022-01-10 10:25:00,44.39,44.41,44.35,44.4,52620.0,44.39,44.41,44.35,44.4,52620.0
2022-01-10 10:30:00,44.42,44.65,44.41,44.64,88005.0,44.42,44.65,44.41,44.64,88005.0
2022-01-10 10:35:00,44.66,44.68,44.57,44.61,61215.0,44.66,44.68,44.57,44.61,61215.0
2022-01-10 10:40:00,44.61,44.61,44.52,44.52,30000.0,44.61,44.61,44.52,44.52,30000.0
2022-01-10 10:45:00,44.46,44.46,44.3,44.3,22380.0,44.46,44.46,44.3,44.3,22380.0
2022-01-10 10:50:00,44.32,44.48,44.32,44.45,33525.0,44.32,44.48,44.32,44.45,33525.0
2022-01-10 10:55:00,44.45,44.51,44.45,44.51,15000.0,44.45,44.51,44.45,44.51,15000.0
2022-01-10 11:00:00,44.51,44.58,44.5,44.56,80460.0,44.51,44.58,44.5,44.56,80460.0
2022-01-10 11:05:00,44.59,44.65,44.55,44.6,31500.0,44.59,44.65,44.55,44.6,31500.0
2022-01-10 11:10:00,44.6,44.6,44.6,44.6,3000.0,44.6,44.6,44.6,44.6,3000.0
2022-01-10 11:15:00,44.63,44.73,44.59,44.72,80745.0,44.63,44.73,44.59,44.72,80745.0
2022-01-10 11:20:00,44.75,44.82,44.75,44.82,3000.0,44.75,44.82,44.75,44.82,3000.0
2022-01-10 11:25:00,44.78,44.81,44.67,44.7,7500.0,44.78,44.81,44.67,44.7,7500.0
2022-01-10 11:30:00,44.65,44.65,44.54,44.55,20805.0,44.65,44.65,44.54,44.55,20805.0
2022-01-10 11:35:00,44.52,44.55,44.51,44.51,39000.0,44.52,44.55,44.51,44.51,39000.0
2022-01-10 11:40:00,44.51,44.6,44.49,44.59,23505.0,44.51,44.6,44.49,44.59,23505.0
2022-01-10 11:45:00,44.57,44.59,44.57,44.58,12000.0,44.57,44.59,44.57,44.58,12000.0
2022-01-10 11:50:00,44.57,44.57,44.53,44.53,24150.0,44.57,44.57,44.53,44.53,24150.0
2022-01-10 11:55:00,44.52,44.62,44.49,44.62,22875.0,44.52,44.62,44.49,44.62,22875.0
2022-01-10 12:00:00,44.62,44.62,44.57,44.57,12000.0,44.62,44.62,44.57,44.57,12000.0
2022-01-10 12:05:00,44.53,44.55,44.53,44.54,12000.0,44.53,44.55,44.53,44.54,12000.0
2022-01-10 12:10:00,44.54,44.65,44.54,44.65,34500.0,44.54,44.65,44.54,44.65,34500.0
2022-01-10 12:15:00,44.67,44.69,44.67,44.69,4500.0,44.67,44.69,44.67,44.69,4500.0
2022-01-10 12:20:00,44.65,44.65,44.63,44.64,6000.0,44.65,44.65,44.63,44.64,6000.0
2022-01-10 12:25:00,44.65,44.72,44.65,44.69,22515.0,44.65,44.72,44.65,44.69,22515.0
2022-01-10 12:30:00,44.69,44.69,44.59,44.59,12000.0,44.69,44.69,44.59,44.59,12000.0
2022-01-10 12:35:00,44.58,44.6,44.58,44.58,7500.0,44.58,44.6,44.58,44.58,7500.0
2022-01-10 12:40:00,44.59,44.66,44.59,44.61,34860.0,44.59,44.66,44.59,44.61,34860.0
2022-01-10 12:45:00,44.63,44.63,44.55,44.61,10800.0,44.63,44.63,44.55,44.61,10800.0
2022-01-10 12:50:00,44.61,44.69,44.61,44.67,31830.0,44.61,44.69,44.61,44.67,31830.0
2022-01-10 12:55:00,44.63,44.63,44.55,44.57,15450.0,44.63,44.63,44.55,44.57,15450.0
2022-01-10 13:00:00,44.58,44.61,44.53,44.55,17910.0,44.58,44.61,44.53,44.55,17910.0
2022-01-10 13:05:00,44.55,44.55,44.45,44.47,36825.0,44.55,44.55,44.45,44.47,36825.0
2022-01-10 13:10:00,44.47,44.48,44.45,44.47,36165.0,44.47,44.48,44.45,44.47,36165.0
2022-01-10 13:15:00,44.5,44.52,44.47,44.51,51825.0,44.5,44.52,44.47,44.51,51825.0
2022-01-10 13:20:00,44.5,44.54,44.5,44.51,30885.0,44.5,44.54,44.5,44.51,30885.0
2022-01-10 13:25:00,44.58,44.62,44.58,44.59,29025.0,44.58,44.62,44.58,44.59,29025.0
2022-01-10 13:30:00,44.58,44.58,44.47,44.47,15000.0,44.58,44.58,44.47,44.47,15000.0
2022-01-10 13:35:00,44.47,44.5,44.44,44.47,66075.0,44.47,44.5,44.44,44.47,66075.0
2022-01-10 13:40:00,44.51,44.56,44.5,44.55,19050.0,44.51,44.56,44.5,44.55,19050.0
2022-01-10 13:45:00,44.56,44.57,44.5,44.55,34800.0,44.56,44.57,44.5,44.55,34800.0
2022-01-10 13:50:00,44.55,44.62,44.55,44.61,20805.0,44.55,44.62,44.55,44.61,20805.0
2022-01-10 13:55:00,44.67,44.74,44.67,44.74,24240.0,44.67,44.74,44.67,44.74,24240.0
2022-01-10 14:00:00,44.73,44.83,44.73,44.83,11700.0,44.73,44.83,44.73,44.83,11700.0
2022-01-10 14:05:00,44.83,44.9,44.82,44.9,13500.0,44.83,44.9,44.82,44.9,13500.0
2022-01-10 14:10:00,44.8,44.8,44.79,44.79,3000.0,44.8,44.8,44.79,44.79,3000.0
2022-01-10 14:15:00,44.84,44.88,44.83,44.83,13500.0,44.84,44.88,44.83,44.83,13500.0
2022-01-10 14:20:00,44.79,44.8,44.74,44.74,9000.0,44.79,44.8,44.74,44.74,9000.0
2022-01-10 14:25:00,44.7,44.84,44.7,44.84,22680.0,44.7,44.84,44.7,44.84,22680.0
2022-01-10 14:30:00,44.81,44.82,44.73,44.8,15000.0,44.81,44.82,44.73,44.8,15000.0
2022-01-10 14:35:00,44.85,44.87,44.77,44.83,22335.0,44.85,44.87,44.77,44.83,22335.0
2022-01-10 14:40:00,44.86,44.88,44.78,44.78,19500.0,44.86,44.88,44.78,44.78,19500.0
2022-01-10 14:45:00,44.8,44.85,44.8,44.83,18000.0,44.8,44.85,44.8,44.83,18000.0
2022-01-10 14:50:00,44.86,44.86,44.75,44.76,12000.0,44.86,44.86,44.75,44.76,12000.0
2022-01-10 14:55:00,44.73,44.78,44.73,44.78,27105.0,44.73,44.78,44.73,44.78,27105.0
2022-01-10 15:00:00,44.81,44.83,44.77,44.79,15000.0,44.81,44.83,44.77,44.79,15000.0
2022-01-10 15:05:00,44.78,44.78,44.68,44.74,27930.0,44.78,44.78,44.68,44.74,27930.0
2022-01-10 15:10:00,44.77,44.77,44.72,44.72,10500.0,44.77,44.77,44.72,44.72,10500.0
2022-01-10 15:15:00,44.72,44.74,44.69,44.73,18000.0,44.72,44.74,44.69,44.73,18000.0
2022-01-10 15:20:00,44.69,44.75,44.68,44.72,25575.0,44.69,44.75,44.68,44.72,25575.0
2022-01-10 15:25:00,44.76,44.8,44.72,44.72,30225.0,44.76,44.8,44.72,44.72,30225.0
2022-01-10 15:30:00,44.75,44.84,44.75,44.8,25680.0,44.75,44.84,44.75,44.8,25680.0
2022-01-10 15:35:00,44.85,44.86,44.78,44.78,33000.0,44.85,44.86,44.78,44.78,33000.0
2022-01-10 15:40:00,44.8,44.86,44.77,44.79,36000.0,44.8,44.86,44.77,44.79,36000.0
2022-01-10 15:45:00,44.84,44.88,44.81,44.87,55065.0,44.84,44.88,44.81,44.87,55065.0
2022-01-10 15:50:00,44.94,44.95,44.88,44.89,96255.0,44.94,44.95,44.88,44.89,96255.0
2022-01-10 15:55:00,44.89,45.03,44.89,44.98,230670.0,44.89,45.03,44.89,44.98,230670.0
2022-01-11 09:30:00,44.89,45.22,44.85,45.0,103875.0,44.89,45.22,44.85,45.0,103875.0
2022-01-11 09:35:00,45.06,45.06,44.69,44.78,12840.0,45.06,45.06,44.69,44.78,12840.0
2022-01-11 09:40:00,44.6,44.64,44.58,44.58,8220.0,44.6,44.64,44.58,44.58,8220.0
2022-01-11 09:45:00,44.58,44.61,44.56,44.56,7800.0,44.58,44.61,44.56,44.56,7800.0
2022-01-11 09:50:00,44.51,44.51,44.41,44.41,11205.0,44.51,44.51,44.41,44.41,11205.0
2022-01-11 09:55:00,44.35,44.41,44.33,44.33,18030.0,44.35,44.41,44.33,44.33,18030.0
2022-01-11 10:00:00,44.33,44.66,44.33,44.66,37125.0,44.33,44.66,44.33,44.66,37125.0
2022-01-11 10:05:00,44.67,44.73,44.63,44.63,15000.0,44.67,44.73,44.63,44.63,15000.0
2022-01-11 10:10:00,44.63,44.65,44.6,44.6,16170.0,44.63,44.65,44.6,44.6,16170.0
2022-01-11 10:15:00,44.59,44.72,44.55,44.71,25515.0,44.59,44.72,44.55,44.71,25515.0
2022-01-11 10:20:00,44.57,44.64,44.53,44.64,18015.0,44.57,44.64,44.53,44.64,18015.0
2022-01-11 10:25:00,44.6,44.67,44.6,44.64,16260.0,44.6,44.67,44.6,44.64,16260.0
2022-01-11 10:30:00,44.66,44.77,44.66,44.77,40155.0,44.66,44.77,44.66,44.77,40155.0
2022-01-11 10:35:00,44.8,44.86,44.78,44.83,49500.0,44.8,44.86,44.78,44.83,49500.0
2022-01-11 10:40:00,44.86,44.86,44.77,44.79,44130.0,44.86,44.86,44.77,44.79,44130.0
2022-01-11 10:45:00,44.78,44.87,44.78,44.85,67545.0,44.78,44.87,44.78,44.85,67545.0
2022-01-11 10:50:00,44.82,44.9,44.82,44.89,23010.0,44.82,44.9,44.82,44.89,23010.0
2022-01-11 10:55:00,44.9,44.96,44.9,44.95,14190.0,44.9,44.96,44.9,44.95,14190.0
2022-01-11 11:00:00,44.9,45.0,44.9,44.91,28500.0,44.9,45.0,44.9,44.91,28500.0
2022-01-11 11:05:00,44.94,44.94,44.85,44.88,15255.0,44.94,44.94,44.85,44.88,15255.0
2022-01-11 11:10:00,44.91,44.91,44.89,44.91,12540.0,44.91,44.91,44.89,44.91,12540.0
2022-01-11 11:15:00,44.97,45.1,44.96,45.1,22650.0,44.97,45.1,44.96,45.1,22650.0
2022-01-11 11:20:00,45.06,45.06,44.94,44.94,20895.0,45.06,45.06,44.94,44.94,20895.0
2022-01-11 11:25:00,44.94,44.96,44.91,44.96,30000.0,44.94,44.96,44.91,44.96,30000.0
2022-01-11 11:30:00,45.04,45.07,45.01,45.01,19455.0,45.04,45.07,45.01,45.01,19455.0
2022-01-11 11:35:00,45.08,45.23,45.08,45.2,34500.0,45.08,45.23,45.08,45.2,34500.0
2022-01-11 11:40:00,45.24,45.29,45.19,45.23,31155.0,45.24,45.29,45.19,45.23,31155.0
2022-01-11 11:45:00,45.2,45.23,45.1,45.1,14940.0,45.2,45.23,45.1,45.1,14940.0
2022-01-11 11:50:00,45.14,45.2,45.14,45.2,21000.0,45.14,45.2,45.14,45.2,21000.0
2022-01-11 11:55:00,45.18,45.19,45.16,45.16,7500.0,45.18,45.19,45.16,45.16,7500.0
2022-01-11 12:00:00,45.14,45.15,45.06,45.07,12000.0,45.14,45.15,45.06,45.07,12000.0
2022-01-11 12:05:00,45.1,45.1,45.03,45.03,3000.0,45.1,45.1,45.03,45.03,3000.0
2022-01-11 12:10:00,45.02,45.03,44.94,44.99,15030.0,45.02,45.03,44.94,44.99,15030.0
2022-01-11 12:15:00,44.97,45.01,44.96,45.01,25500.0,44.97,45.01,44.96,45.01,25500.0
2022-01-11 12:20:00,45.03,45.03,44.98,44.98,14730.0,45.03,45.03,44.98,44.98,14730.0
2022-01-11 12:25:00,44.98,44.98,44.9,44.94,34860.0,44.98,44.98,44.9,44.94,34860.0
2022-01-11 12:30:00,44.96,44.96,44.9,44.94,21000.0,44.96,44.96,44.9,44.94,21000.0
2022-01-11 12:35:00,44.94,45.03,44.94,45.0,30780.0,44.94,45.03,44.94,45.0,30780.0
2022-01-11 12:40:00,45.0,45.03,44.97,44.97,9720.0,45.0,45.03,44.97,44.97,9720.0
2022-01-11 12:45:00,44.97,45.02,44.97,45.02,14235.0,44.97,45.02,44.97,45.02,14235.0
2022-01-11 12:50:00,45.05,45.06,44.99,45.01,21000.0,45.05,45.06,44.99,45.01,21000.0
2022-01-11 12:55:00,45.02,45.04,45.02,45.04,9000.0,45.02,45.04,45.02,45.04,9000.0
2022-01-11 13:00:00,45.05,45.07,45.03,45.04,19515.0,45.05,45.07,45.03,45.04,19515.0
2022-01-11 13:05:00,45.02,45.02,45.02,45.02,4500.0,45.02,45.02,45.02,45.02,4500.0
2022-01-11 13:10:00,45.0,45.09,45.0,45.06,19500.0,45.0,45.09,45.0,45.06,19500.0
2022-01-11 13:15:00,45.05,45.14,45.05,45.1,36000.0,45.05,45.14,45.05,45.1,36000.0
2022-01-11 13:20:00,45.15,45.18,45.11,45.15,16230.0,45.15,45.18,45.11,45.15,16230.0
2022-01-11 13:25:00,45.14,45.21,45.11,45.11,31515.0,45.14,45.21,45.11,45.11,31515.0
2022-01-11 13:30:00,45.12,45.12,45.08,45.11,25245.0,45.12,45.12,45.08,45.11,25245.0
2022-01-11 13:35:00,45.13,45.17,45.13,45.16,13500.0,45.13,45.17,45.13,45.16,13500.0
2022-01-11 13:40:00,45.13,45.13,45.13,45.13,3000.0,45.13,45.13,45.13,45.13,3000.0
2022-01-11 13:45:00,45.13,45.17,45.11,45.16,25500.0,45.13,45.17,45.11,45.16,25500.0
2022-01-11 13:50:00,45.16,45.17,45.16,45.17,9345.0,45.16,45.17,45.16,45.17,9345.0
2022-01-11 13:55:00,45.15,45.17,45.15,45.15,15705.0,45.15,45.17,45.15,45.15,15705.0
2022-01-11 14:00:00,45.15,45.15,45.1,45.1,27000.0,45.15,45.15,45.1,45.1,27000.0
2022-01-11 14:05:00,45.11,45.18,45.11,45.15,78060.0,45.11,45.18,45.11,45.15,78060.0
2022-01-11 14:10:00,45.14,45.14,45.12,45.12,19530.0,45.14,45.14,45.12,45.12,19530.0
2022-01-11 14:15:00,45.12,45.14,45.12,45.14,9705.0,45.12,45.14,45.12,45.14,9705.0
2022-01-11 14:20:00,45.12,45.16,45.11,45.16,91695.0,45.12,45.16,45.11,45.16,91695.0
2022-01-11 14:25:00,45.17,45.22,45.17,45.22,30000.0,45.17,45.22,45.17,45.22,30000.0
2022-01-11 14:30:00,45.23,45.3,45.23,45.3,22590.0,45.23,45.3,45.23,45.3,22590.0
2022-01-11 14:35:00,45.26,45.3,45.25,45.3,43500.0,45.26,45.3,45.25,45.3,43500.0
2022-01-11 14:40:00,45.3,45.31,45.28,45.29,36000.0,45.3,45.31,45.28,45.29,36000.0
2022-01-11 14:45:00,45.31,45.34,45.31,45.33,20955.0,45.31,45.34,45.31,45.33,20955.0
2022-01-11 14:50:00,45.35,45.36,45.32,45.36,33795.0,45.35,45.36,45.32,45.36,33795.0
2022-01-11 14:55:00,45.37,45.37,45.31,45.35,25500.0,45.37,45.37,45.31,45.35,25500.0
2022-01-11 15:00:00,45.37,45.44,45.37,45.42,28500.0,45.37,45.44,45.37,45.42,28500.0
2022-01-11 15:05:00,45.41,45.44,45.4,45.43,21000.0,45.41,45.44,45.4,45.43,21000.0
2022-01-11 15:10:00,45.44,45.45,45.39,45.39,29430.0,45.44,45.45,45.39,45.39,29430.0
2022-01-11 15:15:00,45.37,45.41,45.36,45.37,25815.0,45.37,45.41,45.36,45.37,25815.0
2022-01-11 15:20:00,45.37,45.39,45.34,45.34,17700.0,45.37,45.39,45.34,45.34,17700.0
2022-01-11 15:25:00,45.34,45.41,45.34,45.41,34500.0,45.34,45.41,45.34,45.41,34500.0
2022-01-11 15:30:00,45.42,45.44,45.38,45.39,48030.0,45.42,45.44,45.38,45.39,48030.0
2022-01-11 15:35:00,45.38,45.39,45.31,45.32,42210.0,45.38,45.39,45.31,45.32,42210.0
2022-01-11 15:40:00,45.33,45.36,45.31,45.36,56790.0,45.33,45.36,45.31,45.36,56790.0
2022-01-11 15:45:00,45.36,45.37,45.31,45.36,74160.0,45.36,45.37,45.31,45.36,74160.0
2022-01-11 15:50:00,45.37,45.41,45.34,45.34,56955.0,45.37,45.41,45.34,45.34,56955.0
2022-01-11 15:55:00,45.37,45.46,45.37,45.45,324645.0,45.37,45.46,45.37,45.45,324645.0
2022-01-12 09:30:00,45.55,45.79,45.42,45.66,86415.0,45.55,45.79,45.42,45.66,86415.0
2022-01-12 09:35:00,45.66,45.66,45.66,45.66,0.0,45.66,45.66,45.66,45.66,0.0
2022-01-12 09:40:00,45.65,45.66,45.49,45.51,184500.0,45.65,45.66,45.49,45.51,184500.0
2022-01-12 09:45:00,45.51,45.56,45.51,45.52,14160.0,45.51,45.56,45.51,45.52,14160.0
2022-01-12 09:50:00,45.56,45.76,45.56,45.76,9000.0,45.56,45.76,45.56,45.76,9000.0
2022-01-12 09:55:00,45.72,45.72,45.56,45.65,33495.0,45.72,45.72,45.56,45.65,33495.0
2022-01-12 10:00:00,45.65,45.74,45.64,45.72,18915.0,45.65,45.74,45.64,45.72,18915.0
2022-01-12 10:05:00,45.78,45.78,45.74,45.78,17115.0,45.78,45.78,45.74,45.78,17115.0
2022-01-12 10:10:00,45.76,45.76,45.57,45.68,34725.0,45.76,45.76,45.57,45.68,34725.0
2022-01-12 10:15:00,45.67,45.83,45.67,45.8,29850.0,45.67,45.83,45.67,45.8,29850.0
2022-01-12 10:20:00,45.75,45.81,45.75,45.8,17370.0,45.75,45.81,45.75,45.8,17370.0
2022-01-12 10:25:00,45.75,45.75,45.7,45.71,6000.0,45.75,45.75,45.7,45.71,6000.0
2022-01-12 10:30:00,45.7,45.7,45.57,45.6,28785.0,45.7,45.7,45.57,45.6,28785.0
2022-01-12 10:35:00,45.62,45.64,45.5,45.52,15525.0,45.62,45.64,45.5,45.52,15525.0
2022-01-12 10:40:00,45.49,45.49,45.43,45.45,10500.0,45.49,45.49,45.43,45.45,10500.0
2022-01-12 10:45:00,45.44,45.46,45.4,45.4,16665.0,45.44,45.46,45.4,45.4,16665.0
2022-01-12 10:50:00,45.39,45.54,45.39,45.5,37950.0,45.39,45.54,45.39,45.5,37950.0
2022-01-12 10:55:00,45.55,45.6,45.51,45.56,159345.0,45.55,45.6,45.51,45.56,159345.0
2022-01-12 11:00:00,45.55,45.55,45.46,45.46,45165.0,45.55,45.55,45.46,45.46,45165.0
2022-01-12 11:05:00,45.48,45.5,45.44,45.46,23205.0,45.48,45.5,45.44,45.46,23205.0
2022-01-12 11:10:00,45.5,45.54,45.5,45.54,7500.0,45.5,45.54,45.5,45.54,7500.0
2022-01-12 11:15:00,45.5,45.52,45.46,45.49,33465.0,45.5,45.52,45.46,45.49,33465.0
2022-01-12 11:20:00,45.48,45.48,45.48,45.48,1500.0,45.48,45.48,45.48,45.48,1500.0
2022-01-12 11:25:00,45.46,45.46,45.46,45.46,1500.0,45.46,45.46,45.46,45.46,1500.0
2022-01-12 11:30:00,45.49,45.64,45.49,45.64,40020.0,45.49,45.64,45.49,45.64,40020.0
2022-01-12 11:35:00,45.62,45.62,45.59,45.59,3000.0,45.62,45.62,45.59,45.59,3000.0
2022-01-12 11:40:00,45.6,45.67,45.6,45.63,18435.0,45.6,45.67,45.6,45.63,18435.0
2022-01-12 11:45:00,45.63,45.63,45.63,45.63,0.0,45.63,45.63,45.63,45.63,0.0
2022-01-12 11:50:00,45.58,45.63,45.55,45.61,22695.0,45.58,45.63,45.55,45.61,22695.0
2022-01-12 11:55:00,45.61,45.62,45.61,45.61,4500.0,45.61,45.62,45.61,45.61,4500.0
2022-01-12 12:00:00,45.66,45.67,45.64,45.64,10500.0,45.66,45.67,45.64,45.64,10500.0
2022-01-12 12:05:00,45.6,45.6,45.57,45.57,7500.0,45.6,45.6,45.57,45.57,7500.0
2022-01-12 12:10:00,45.58,45.6,45.56,45.56,45630.0,45.58,45.6,45.56,45.56,45630.0
2022-01-12 12:15:00,45.5,45.5,45.5,45.5,1500.0,45.5,45.5,45.5,45.5,1500.0
2022-01-12 12:20:00,45.49,45.49,45.49,45.49,1500.0,45.49,45.49,45.49,45.49,1500.0
2022-01-12 12:25:00,45.5,45.5,45.49,45.49,3150.0,45.5,45.5,45.49,45.49,3150.0
2022-01-12 12:30:00,45.43,45.43,45.33,45.33,6000.0,45.43,45.43,45.33,45.33,6000.0
2022-01-12 12:35:00,45.34,45.34,45.28,45.31,25500.0,45.34,45.34,45.28,45.31,25500.0
2022-01-12 12:40:00,45.32,45.37,45.3,45.33,27000.0,45.32,45.37,45.3,45.33,27000.0
2022-01-12 12:45:00,45.36,45.38,45.32,45.37,18975.0,45.36,45.38,45.32,45.37,18975.0
2022-01-12 12:50:00,45.4,45.4,45.36,45.39,10500.0,45.4,45.4,45.36,45.39,10500.0
2022-01-12 12:55:00,45.44,45.46,45.44,45.46,3000.0,45.44,45.46,45.44,45.46,3000.0
2022-01-12 13:00:00,45.43,45.43,45.4,45.4,6000.0,45.43,45.43,45.4,45.4,6000.0
2022-01-12 13:05:00,45.4,45.4,45.4,45.4,3000.0,45.4,45.4,45.4,45.4,3000.0
2022-01-12 13:10:00,45.39,45.41,45.38,45.41,7935.0,45.39,45.41,45.38,45.41,7935.0
2022-01-12 13:15:00,45.42,45.42,45.36,45.42,26145.0,45.42,45.42,45.36,45.42,26145.0
2022-01-12 13:20:00,45.4,45.41,45.37,45.37,11940.0,45.4,45.41,45.37,45.37,11940.0
2022-01-12 13:25:00,45.36,45.41,45.36,45.4,22500.0,45.36,45.41,45.36,45.4,22500.0
2022-01-12 13:30:00,45.37,45.37,45.37,45.37,2610.0,45.37,45.37,45.37,45.37,2610.0
2022-01-12 13:35:00,45.37,45.37,45.35,45.37,18000.0,45.37,45.37,45.35,45.37,18000.0
2022-01-12 13:40:00,45.37,45.37,45.37,45.37,0.0,45.37,45.37,45.37,45.37,0.0
2022-01-12 13:45:00,45.33,45.36,45.33,45.35,17760.0,45.33,45.36,45.33,45.35,17760.0
2022-01-12 13:50:00,45.33,45.33,45.24,45.24,34500.0,45.33,45.33,45.24,45.24,34500.0
2022-01-12 13:55:00,45.31,45.33,45.26,45.26,16500.0,45.31,45.33,45.26,45.26,16500.0
2022-01-12 14:00:00,45.26,45.3,45.24,45.3,22905.0,45.26,45.3,45.24,45.3,22905.0
2022-01-12 14:05:00,45.32,45.35,45.3,45.35,18630.0,45.32,45.35,45.3,45.35,18630.0
2022-01-12 14:10:00,45.32,45.36,45.3,45.36,23640.0,45.32,45.36,45.3,45.36,23640.0
2022-01-12 14:15:00,45.37,45.44,45.37,45.43,10500.0,45.37,45.44,45.37,45.43,10500.0
2022-01-12 14:20:00,45.43,45.46,45.43,45.46,3000.0,45.43,45.46,45.43,45.46,3000.0
2022-01-12 14:25:00,45.5,45.51,45.49,45.5,7500.0,45.5,45.51,45.49,45.5,7500.0
2022-01-12 14:30:00,45.49,45.53,45.48,45.51,26610.0,45.49,45.53,45.48,45.51,26610.0
2022-01-12 14:35:00,45.51,45.51,45.5,45.5,5970.0,45.51,45.51,45.5,45.5,5970.0
2022-01-12 14:40:00,45.5,45.5,45.46,45.47,6000.0,45.5,45.5,45.46,45.47,6000.0
2022-01-12 14:45:00,45.43,45.45,45.43,45.45,3000.0,45.43,45.45,45.43,45.45,3000.0
2022-01-12 14:50:00,45.47,45.48,45.46,45.48,18645.0,45.47,45.48,45.46,45.48,18645.0
2022-01-12 14:55:00,45.48,45.5,45.42,45.42,34800.0,45.48,45.5,45.42,45.42,34800.0
2022-01-12 15:00:00,45.46,45.46,45.4,45.4,36135.0,45.46,45.46,45.4,45.4,36135.0
2022-01-12 15:05:00,45.43,45.43,45.36,45.38,21000.0,45.43,45.43,45.36,45.38,21000.0
2022-01-12 15:10:00,45.36,45.42,45.36,45.4,20820.0,45.36,45.42,45.36,45.4,20820.0
2022-01-12 15:15:00,45.39,45.39,45.39,45.39,8700.0,45.39,45.39,45.39,45.39,8700.0
2022-01-12 15:20:00,45.41,45.43,45.37,45.39,28500.0,45.41,45.43,45.37,45.39,28500.0
2022-01-12 15:25:00,45.38,45.44,45.38,45.41,37500.0,45.38,45.44,45.38,45.41,37500.0
2022-01-12 15:30:00,45.44,45.47,45.39,45.39,30975.0,45.44,45.47,45.39,45.39,30975.0
2022-01-12 15:35:00,45.42,45.47,45.42,45.46,34500.0,45.42,45.47,45.42,45.46,34500.0
2022-01-12 15:40:00,45.46,45.48,45.44,45.48,42000.0,45.46,45.48,45.44,45.48,42000.0
2022-01-12 15:45:00,45.5,45.55,45.48,45.55,49500.0,45.5,45.55,45.48,45.55,49500.0
2022-01-12 15:50:00,45.56,45.62,45.53,45.61,157050.0,45.56,45.62,45.53,45.61,157050.0
2022-01-12 15:55:00,45.61,45.62,45.53,45.58,365190.0,45.61,45.62,45.53,45.58,365190.0
2022-01-13 09:30:00,46.2,46.24,45.72,45.81,96510.0,46.2,46.24,45.72,45.81,96510.0
2022-01-13 09:35:00,46.07,46.07,45.96,45.96,6000.0,46.07,46.07,45.96,45.96,6000.0
2022-01-13 09:40:00,45.96,46.02,45.81,46.01,18000.0,45.96,46.02,45.81,46.01,18000.0
2022-01-13 09:45:00,46.07,46.12,46.07,46.12,30000.0,46.07,46.12,46.07,46.12,30000.0
2022-01-13 09:50:00,46.12,46.13,45.99,45.99,18000.0,46.12,46.13,45.99,45.99,18000.0
2022-01-13 09:55:00,45.95,45.99,45.87,45.87,29910.0,45.95,45.99,45.87,45.87,29910.0
2022-01-13 10:00:00,45.86,45.98,45.86,45.94,9000.0,45.86,45.98,45.86,45.94,9000.0
2022-01-13 10:05:00,45.94,46.0,45.94,46.0,11100.0,45.94,46.0,45.94,46.0,11100.0
2022-01-13 10:10:00,45.99,46.02,45.93,45.93,12300.0,45.99,46.02,45.93,45.93,12300.0
2022-01-13 10:15:00,45.99,45.99,45.96,45.99,15765.0,45.99,45.99,45.96,45.99,15765.0
2022-01-13 10:20:00,46.07,46.1,46.05,46.1,26655.0,46.07,46.1,46.05,46.1,26655.0
2022-01-13 10:25:00,46.07,46.07,46.03,46.07,10860.0,46.07,46.07,46.03,46.07,10860.0
2022-01-13 10:30:00,46.06,46.07,46.03,46.03,6000.0,46.06,46.07,46.03,46.03,6000.0
2022-01-13 10:35:00,45.98,46.01,45.96,45.99,13530.0,45.98,46.01,45.96,45.99,13530.0
2022-01-13 10:40:00,45.97,46.01,45.94,45.97,50625.0,45.97,46.01,45.94,45.97,50625.0
2022-01-13 10:45:00,45.93,45.95,45.88,45.95,11250.0,45.93,45.95,45.88,45.95,11250.0
2022-01-13 10:50:00,45.89,45.89,45.84,45.88,24000.0,45.89,45.89,45.84,45.88,24000.0
2022-01-13 10:55:00,45.89,45.93,45.88,45.92,16875.0,45.89,45.93,45.88,45.92,16875.0
2022-01-13 11:00:00,45.94,45.96,45.93,45.93,6000.0,45.94,45.96,45.93,45.93,6000.0
2022-01-13 11:05:00,45.95,45.96,45.92,45.96,8550.0,45.95,45.96,45.92,45.96,8550.0
2022-01-13 11:10:00,45.99,46.05,45.99,46.01,20160.0,45.99,46.05,45.99,46.01,20160.0
2022-01-13 11:15:00,45.99,46.08,45.99,46.05,24315.0,45.99,46.08,45.99,46.05,24315.0
2022-01-13 11:20:00,46.0,46.06,45.92,46.02,22050.0,46.0,46.06,45.92,46.02,22050.0
2022-01-13 11:25:00,46.02,46.02,46.02,46.02,0.0,46.02,46.02,46.02,46.02,0.0
2022-01-13 11:30:00,46.08,46.13,46.03,46.09,18750.0,46.08,46.13,46.03,46.09,18750.0
2022-01-13 11:35:00,46.11,46.11,46.07,46.09,18000.0,46.11,46.11,46.07,46.09,18000.0
2022-01-13 11:40:00,46.06,46.11,46.02,46.02,11250.0,46.06,46.11,46.02,46.02,11250.0
2022-01-13 11:45:00,46.09,46.09,46.05,46.05,16500.0,46.09,46.09,46.05,46.05,16500.0
2022-01-13 11:50:00,46.06,46.22,46.06,46.21,13590.0,46.06,46.22,46.06,46.21,13590.0
2022-01-13 11:55:00,46.23,46.24,46.2,46.21,6000.0,46.23,46.24,46.2,46.21,6000.0
2022-01-13 12:00:00,46.1,46.1,45.96,45.96,5250.0,46.1,46.1,45.96,45.96,5250.0
2022-01-13 12:05:00,46.0,46.03,45.99,45.99,10500.0,46.0,46.03,45.99,45.99,10500.0
2022-01-13 12:10:00,45.99,46.02,45.97,45.97,10500.0,45.99,46.02,45.97,45.97,10500.0
2022-01-13 12:15:00,45.94,45.94,45.82,45.85,24750.0,45.94,45.94,45.82,45.85,24750.0
2022-01-13 12:20:00,45.82,45.89,45.78,45.89,17205.0,45.82,45.89,45.78,45.89,17205.0
2022-01-13 12:25:00,45.86,45.89,45.86,45.89,3660.0,45.86,45.89,45.86,45.89,3660.0
2022-01-13 12:30:00,45.88,45.88,45.86,45.86,3750.0,45.88,45.88,45.86,45.86,3750.0
2022-01-13 12:35:00,45.92,45.97,45.91,45.97,6000.0,45.92,45.97,45.91,45.97,6000.0
2022-01-13 12:40:00,45.97,45.97,45.94,45.95,7500.0,45.97,45.97,45.94,45.95,7500.0
2022-01-13 12:45:00,45.93,45.93,45.88,45.91,9750.0,45.93,45.93,45.88,45.91,9750.0
2022-01-13 12:50:00,45.88,45.91,45.88,45.91,7950.0,45.88,45.91,45.88,45.91,7950.0
2022-01-13 12:55:00,45.92,45.92,45.89,45.89,14280.0,45.92,45.92,45.89,45.89,14280.0
2022-01-13 13:00:00,45.91,45.98,45.89,45.98,16530.0,45.91,45.98,45.89,45.98,16530.0
2022-01-13 13:05:00,45.97,46.08,45.97,46.08,8760.0,45.97,46.08,45.97,46.08,8760.0
2022-01-13 13:10:00,46.08,46.13,46.06,46.07,20250.0,46.08,46.13,46.06,46.07,20250.0
2022-01-13 13:15:00,46.09,46.11,46.08,46.08,21885.0,46.09,46.11,46.08,46.08,21885.0
2022-01-13 13:20:00,46.14,46.21,46.14,46.2,21000.0,46.14,46.21,46.14,46.2,21000.0
2022-01-13 13:25:00,46.12,46.12,46.06,46.08,13500.0,46.12,46.12,46.06,46.08,13500.0
2022-01-13 13:30:00,46.07,46.13,46.07,46.08,30000.0,46.07,46.13,46.07,46.08,30000.0
2022-01-13 13:35:00,46.07,46.12,46.07,46.11,18000.0,46.07,46.12,46.07,46.11,18000.0
2022-01-13 13:40:00,46.09,46.09,46.06,46.06,16080.0,46.09,46.09,46.06,46.06,16080.0
2022-01-13 13:45:00,46.08,46.14,46.08,46.13,13785.0,46.08,46.14,46.08,46.13,13785.0
2022-01-13 13:50:00,46.14,46.14,46.14,46.14,1500.0,46.14,46.14,46.14,46.14,1500.0
2022-01-13 13:55:00,46.15,46.2,46.15,46.18,10500.0,46.15,46.2,46.15,46.18,10500.0
2022-01-13 14:00:00,46.18,46.2,46.16,46.2,15930.0,46.18,46.2,46.16,46.2,15930.0
2022-01-13 14:05:00,46.2,46.22,46.18,46.22,16110.0,46.2,46.22,46.18,46.22,16110.0
2022-01-13 14:10:00,46.18,46.24,46.17,46.23,13500.0,46.18,46.24,46.17,46.23,13500.0
2022-01-13 14:15:00,46.2,46.2,46.1,46.16,22080.0,46.2,46.2,46.1,46.16,22080.0
2022-01-13 14:20:00,46.14,46.14,46.06,46.06,12435.0,46.14,46.14,46.06,46.06,12435.0
2022-01-13 14:25:00,46.07,46.07,46.06,46.06,4500.0,46.07,46.07,46.06,46.06,4500.0
2022-01-13 14:30:00,46.06,46.07,45.99,45.99,10500.0,46.06,46.07,45.99,45.99,10500.0
2022-01-13 14:35:00,46.0,46.04,46.0,46.01,7995.0,46.0,46.04,46.0,46.01,7995.0
2022-01-13 14:40:00,46.01,46.01,45.97,45.97,23010.0,46.01,46.01,45.97,45.97,23010.0
2022-01-13 14:45:00,46.02,46.07,46.02,46.07,3000.0,46.02,46.07,46.02,46.07,3000.0
2022-01-13 14:50:00,46.05,46.07,46.05,46.06,4875.0,46.05,46.07,46.05,46.06,4875.0
2022-01-13 14:55:00,46.07,46.07,46.01,46.03,24000.0,46.07,46.07,46.01,46.03,24000.0
2022-01-13 15:00:00,45.98,45.98,45.92,45.93,13500.0,45.98,45.98,45.92,45.93,13500.0
2022-01-13 15:05:00,45.96,45.96,45.94,45.94,4500.0,45.96,45.96,45.94,45.94,4500.0
2022-01-13 15:10:00,45.94,45.96,45.88,45.91,17805.0,45.94,45.96,45.88,45.91,17805.0
2022-01-13 15:15:00,45.93,46.02,45.93,46.02,13500.0,45.93,46.02,45.93,46.02,13500.0
2022-01-13 15:20:00,45.98,45.99,45.97,45.99,15000.0,45.98,45.99,45.97,45.99,15000.0
2022-01-13 15:25:00,45.96,46.02,45.92,46.02,21000.0,45.96,46.02,45.92,46.02,21000.0
2022-01-13 15:30:00,46.06,46.06,45.9,45.94,21960.0,46.06,46.06,45.9,45.94,21960.0
2022-01-13 15:35:00,45.93,45.98,45.91,45.94,34575.0,45.93,45.98,45.91,45.94,34575.0
2022-01-13 15:40:00,45.93,45.94,45.87,45.9,24090.0,45.93,45.94,45.87,45.9,24090.0
2022-01-13 15:45:00,45.84,45.84,45.77,45.78,17880.0,45.84,45.84,45.77,45.78,17880.0
2022-01-13 15:50:00,45.68,45.87,45.67,45.83,75855.0,45.68,45.87,45.67,45.83,75855.0
2022-01-13 15:55:00,45.82,45.92,45.81,45.85,169005.0,45.82,45.92,45.81,45.85,169005.0
2022-01-14 09:30:00,46.16,46.16,46.0,46.0,80895.0,46.16,46.16,46.0,46.0,80895.0
2022-01-14 09:35:00,45.98,46.0,45.84,45.84,73875.0,45.98,46.0,45.84,45.84,73875.0
2022-01-14 09:40:00,45.93,46.02,45.93,46.02,9255.0,45.93,46.02,45.93,46.02,9255.0
2022-01-14 09:45:00,45.88,45.88,45.74,45.76,9000.0,45.88,45.88,45.74,45.76,9000.0
2022-01-14 09:50:00,45.76,45.82,45.74,45.74,25500.0,45.76,45.82,45.74,45.74,25500.0
2022-01-14 09:55:00,45.77,46.19,45.75,46.13,81570.0,45.77,46.19,45.75,46.13,81570.0
2022-01-14 10:00:00,46.13,46.13,45.92,46.03,42000.0,46.13,46.13,45.92,46.03,42000.0
2022-01-14 10:05:00,45.99,46.12,45.99,46.06,165285.0,45.99,46.12,45.99,46.06,165285.0
2022-01-14 10:10:00,46.07,46.14,46.04,46.05,44745.0,46.07,46.14,46.04,46.05,44745.0
2022-01-14 10:15:00,46.06,46.13,45.98,46.12,46980.0,46.06,46.13,45.98,46.12,46980.0
2022-01-14 10:20:00,46.09,46.09,46.0,46.0,101850.0,46.09,46.09,46.0,46.0,101850.0
2022-01-14 10:25:00,46.0,46.01,45.93,45.98,49500.0,46.0,46.01,45.93,45.98,49500.0
2022-01-14 10:30:00,45.99,46.04,45.97,46.03,50865.0,45.99,46.04,45.97,46.03,50865.0
2022-01-14 10:35:00,46.03,46.04,45.96,45.96,47235.0,46.03,46.04,45.96,45.96,47235.0
2022-01-14 10:40:00,46.01,46.02,45.97,45.98,25605.0,46.01,46.02,45.97,45.98,25605.0
2022-01-14 10:45:00,46.0,46.13,45.99,46.06,46275.0,46.0,46.13,45.99,46.06,46275.0
2022-01-14 10:50:00,46.09,46.1,46.04,46.04,12000.0,46.09,46.1,46.04,46.04,12000.0
2022-01-14 10:55:00,46.06,46.06,46.03,46.04,18765.0,46.06,46.06,46.03,46.04,18765.0
2022-01-14 11:00:00,46.07,46.07,45.88,45.88,42180.0,46.07,46.07,45.88,45.88,42180.0
2022-01-14 11:05:00,45.86,45.86,45.68,45.68,16500.0,45.86,45.86,45.68,45.68,16500.0
2022-01-14 11:10:00,45.66,45.67,45.53,45.53,23595.0,45.66,45.67,45.53,45.53,23595.0
2022-01-14 11:15:00,45.53,45.56,45.49,45.53,22710.0,45.53,45.56,45.49,45.53,22710.0
2022-01-14 11:20:00,45.53,45.55,45.44,45.51,33000.0,45.53,45.55,45.44,45.51,33000.0
2022-01-14 11:25:00,45.51,45.6,45.51,45.57,7500.0,45.51,45.6,45.51,45.57,7500.0
2022-01-14 11:30:00,45.58,45.72,45.58,45.67,23475.0,45.58,45.72,45.58,45.67,23475.0
2022-01-14 11:35:00,45.7,45.75,45.65,45.68,21000.0,45.7,45.75,45.65,45.68,21000.0
2022-01-14 11:40:00,45.68,45.77,45.65,45.77,43230.0,45.68,45.77,45.65,45.77,43230.0
2022-01-14 11:45:00,45.74,45.79,45.74,45.79,27780.0,45.74,45.79,45.74,45.79,27780.0
2022-01-14 11:50:00,45.76,45.79,45.73,45.73,37710.0,45.76,45.79,45.73,45.73,37710.0
2022-01-14 11:55:00,45.7,45.73,45.67,45.67,18000.0,45.7,45.73,45.67,45.67,18000.0
2022-01-14 12:00:00,45.67,45.67,45.52,45.52,25500.0,45.67,45.67,45.52,45.52,25500.0
2022-01-14 12:05:00,45.55,45.55,45.53,45.53,9450.0,45.55,45.55,45.53,45.53,9450.0
2022-01-14 12:10:00,45.48,45.52,45.47,45.48,30915.0,45.48,45.52,45.47,45.48,30915.0
2022-01-14 12:15:00,45.48,45.55,45.47,45.51,21000.0,45.48,45.55,45.47,45.51,21000.0
2022-01-14 12:20:00,45.53,45.53,45.5,45.5,6000.0,45.53,45.53,45.5,45.5,6000.0
2022-01-14 12:25:00,45.48,45.48,45.44,45.45,24000.0,45.48,45.48,45.44,45.45,24000.0
2022-01-14 12:30:00,45.45,45.45,45.39,45.41,22500.0,45.45,45.45,45.39,45.41,22500.0
2022-01-14 12:35:00,45.43,45.55,45.43,45.52,27135.0,45.43,45.55,45.43,45.52,27135.0
2022-01-14 12:40:00,45.49,45.49,45.43,45.44,12000.0,45.49,45.49,45.43,45.44,12000.0
2022-01-14 12:45:00,45.4,45.47,45.4,45.43,33000.0,45.4,45.47,45.4,45.43,33000.0
2022-01-14 12:50:00,45.43,45.43,45.25,45.25,28500.0,45.43,45.43,45.25,45.25,28500.0
2022-01-14 12:55:00,45.29,45.29,45.27,45.28,13500.0,45.29,45.29,45.27,45.28,13500.0
2022-01-14 13:00:00,45.26,45.26,45.18,45.19,22515.0,45.26,45.26,45.18,45.19,22515.0
2022-01-14 13:05:00,45.2,45.25,45.14,45.14,33360.0,45.2,45.25,45.14,45.14,33360.0
2022-01-14 13:10:00,45.16,45.31,45.16,45.31,30540.0,45.16,45.31,45.16,45.31,30540.0
2022-01-14 13:15:00,45.29,45.29,45.16,45.2,133155.0,45.29,45.29,45.16,45.2,133155.0
2022-01-14 13:20:00,45.2,45.21,45.1,45.13,15000.0,45.2,45.21,45.1,45.13,15000.0
2022-01-14 13:25:00,45.15,45.15,45.07,45.07,77460.0,45.15,45.15,45.07,45.07,77460.0
2022-01-14 13:30:00,45.06,45.07,44.98,45.0,21870.0,45.06,45.07,44.98,45.0,21870.0
2022-01-14 13:35:00,45.03,45.1,45.02,45.03,30000.0,45.03,45.1,45.02,45.03,30000.0
2022-01-14 13:40:00,45.05,45.09,45.05,45.09,13500.0,45.05,45.09,45.05,45.09,13500.0
2022-01-14 13:45:00,45.09,45.1,45.03,45.04,31410.0,45.09,45.1,45.03,45.04,31410.0
2022-01-14 13:50:00,45.11,45.12,45.09,45.09,15000.0,45.11,45.12,45.09,45.09,15000.0
2022-01-14 13:55:00,45.12,45.21,45.1,45.2,34890.0,45.12,45.21,45.1,45.2,34890.0
2022-01-14 14:00:00,45.19,45.31,45.19,45.31,16500.0,45.19,45.31,45.19,45.31,16500.0
2022-01-14 14:05:00,45.26,45.26,45.22,45.24,15450.0,45.26,45.26,45.22,45.24,15450.0
2022-01-14 14:10:00,45.19,45.19,45.1,45.18,34500.0,45.19,45.19,45.1,45.18,34500.0
2022-01-14 14:15:00,45.16,45.2,45.07,45.1,66600.0,45.16,45.2,45.07,45.1,66600.0
2022-01-14 14:20:00,45.12,45.15,45.07,45.14,18000.0,45.12,45.15,45.07,45.14,18000.0
2022-01-14 14:25:00,45.15,45.15,45.1,45.11,12000.0,45.15,45.15,45.1,45.11,12000.0
2022-01-14 14:30:00,45.07,45.11,45.05,45.06,22500.0,45.07,45.11,45.05,45.06,22500.0
2022-01-14 14:35:00,45.06,45.17,45.04,45.17,18000.0,45.06,45.17,45.04,45.17,18000.0
2022-01-14 14:40:00,45.16,45.2,45.11,45.11,79860.0,45.16,45.2,45.11,45.11,79860.0
2022-01-14 14:45:00,45.14,45.15,45.11,45.11,16500.0,45.14,45.15,45.11,45.11,16500.0
2022-01-14 14:50:00,45.11,45.18,45.11,45.18,37500.0,45.11,45.18,45.11,45.18,37500.0
2022-01-14 14:55:00,45.18,45.19,45.15,45.15,16425.0,45.18,45.19,45.15,45.15,16425.0
2022-01-14 15:00:00,45.15,45.2,45.11,45.17,31500.0,45.15,45.2,45.11,45.17,31500.0
2022-01-14 15:05:00,45.16,45.18,45.12,45.12,22500.0,45.16,45.18,45.12,45.12,22500.0
2022-01-14 15:10:00,45.13,45.14,45.08,45.08,37800.0,45.13,45.14,45.08,45.08,37800.0
2022-01-14 15:15:00,45.08,45.14,45.08,45.11,40500.0,45.08,45.14,45.08,45.11,40500.0
2022-01-14 15:20:00,45.11,45.15,45.09,45.13,64155.0,45.11,45.15,45.09,45.13,64155.0
2022-01-14 15:25:00,45.14,45.16,45.09,45.09,58500.0,45.14,45.16,45.09,45.09,58500.0
2022-01-14 15:30:00,45.11,45.12,45.07,45.09,53175.0,45.11,45.12,45.07,45.09,53175.0
2022-01-14 15:35:00,45.1,45.22,45.09,45.22,68130.0,45.1,45.22,45.09,45.22,68130.0
2022-01-14 15:40:00,45.18,45.24,45.15,45.24,52755.0,45.18,45.24,45.15,45.24,52755.0
2022-01-14 15:45:00,45.23,45.27,45.18,45.21,72000.0,45.23,45.27,45.18,45.21,72000.0
2022-01-14 15:50:00,45.21,45.35,45.15,45.35,202995.0,45.21,45.35,45.15,45.35,202995.0
2022-01-14 15:55:00,45.34,45.34,45.23,45.26,633420.0,45.34,45.34,45.23,45.26,633420.0
2022-01-18 09:30:00,44.94,45.14,44.43,44.5,185940.0,44.94,45.14,44.43,44.5,185940.0
2022-01-18 09:35:00,44.54,44.54,44.19,44.31,48675.0,44.54,44.54,44.19,44.31,48675.0
2022-01-18 09:40:00,44.37,44.39,44.08,44.08,33000.0,44.37,44.39,44.08,44.08,33000.0
2022-01-18 09:45:00,44.0,44.03,43.76,43.88,74265.0,44.0,44.03,43.76,43.88,74265.0
2022-01-18 09:50:00,43.92,43.96,43.85,43.92,88800.0,43.92,43.96,43.85,43.92,88800.0
2022-01-18 09:55:00,43.9,43.95,43.86,43.9,33000.0,43.9,43.95,43.86,43.9,33000.0
2022-01-18 10:00:00,43.87,43.87,43.78,43.83,28500.0,43.87,43.87,43.78,43.83,28500.0
2022-01-18 10:05:00,43.83,43.95,43.83,43.95,19500.0,43.83,43.95,43.83,43.95,19500.0
2022-01-18 10:10:00,44.04,44.05,43.97,43.97,37650.0,44.04,44.05,43.97,43.97,37650.0
2022-01-18 10:15:00,43.97,43.99,43.87,43.87,32235.0,43.97,43.99,43.87,43.87,32235.0
2022-01-18 10:20:00,43.85,43.9,43.83,43.84,25500.0,43.85,43.9,43.83,43.84,25500.0
2022-01-18 10:25:00,43.84,44.04,43.84,43.93,90045.0,43.84,44.04,43.84,43.93,90045.0
2022-01-18 10:30:00,43.93,44.03,43.93,44.03,13680.0,43.93,44.03,43.93,44.03,13680.0
2022-01-18 10:35:00,44.13,44.29,44.13,44.21,25500.0,44.13,44.29,44.13,44.21,25500.0
2022-01-18 10:40:00,44.21,44.21,44.11,44.2,65580.0,44.21,44.21,44.11,44.2,65580.0
2022-01-18 10:45:00,44.14,44.14,44.09,44.09,4500.0,44.14,44.14,44.09,44.09,4500.0
2022-01-18 10:50:00,44.01,44.12,44.01,44.05,61065.0,44.01,44.12,44.01,44.05,61065.0
2022-01-18 10:55:00,44.05,44.05,44.0,44.03,15000.0,44.05,44.05,44.0,44.03,15000.0
2022-01-18 11:00:00,44.01,44.09,43.99,44.0,59265.0,44.01,44.09,43.99,44.0,59265.0
2022-01-18 11:05:00,44.07,44.07,43.94,44.0,19500.0,44.07,44.07,43.94,44.0,19500.0
2022-01-18 11:10:00,43.98,44.06,43.98,44.05,20685.0,43.98,44.06,43.98,44.05,20685.0
2022-01-18 11:15:00,44.08,44.19,44.08,44.19,13500.0,44.08,44.19,44.08,44.19,13500.0
2022-01-18 11:20:00,44.2,44.32,44.19,44.3,20325.0,44.2,44.32,44.19,44.3,20325.0
2022-01-18 11:25:00,44.28,44.44,44.27,44.44,51510.0,44.28,44.44,44.27,44.44,51510.0
2022-01-18 11:30:00,44.42,44.46,44.4,44.43,49500.0,44.42,44.46,44.4,44.43,49500.0
2022-01-18 11:35:00,44.41,44.46,44.41,44.41,20010.0,44.41,44.46,44.41,44.41,20010.0
2022-01-18 11:40:00,44.46,44.54,44.46,44.54,10500.0,44.46,44.54,44.46,44.54,10500.0
2022-01-18 11:45:00,44.53,44.55,44.5,44.53,22380.0,44.53,44.55,44.5,44.53,22380.0
2022-01-18 11:50:00,44.56,44.64,44.56,44.61,18000.0,44.56,44.64,44.56,44.61,18000.0
2022-01-18 11:55:00,44.61,44.63,44.6,44.62,19125.0,44.61,44.63,44.6,44.62,19125.0
2022-01-18 12:00:00,44.54,44.54,44.44,44.44,51000.0,44.54,44.54,44.44,44.44,51000.0
2022-01-18 12:05:00,44.41,44.42,44.37,44.41,21015.0,44.41,44.42,44.37,44.41,21015.0
2022-01-18 12:10:00,44.42,44.47,44.42,44.47,10500.0,44.42,44.47,44.42,44.47,10500.0
2022-01-18 12:15:00,44.47,44.49,44.4,44.4,27420.0,44.47,44.49,44.4,44.4,27420.0
2022-01-18 12:20:00,44.42,44.43,44.37,44.4,18000.0,44.42,44.43,44.37,44.4,18000.0
2022-01-18 12:25:00,44.43,44.47,44.43,44.44,12000.0,44.43,44.47,44.43,44.44,12000.0
2022-01-18 12:30:00,44.42,44.47,44.42,44.43,40500.0,44.42,44.47,44.42,44.43,40500.0
2022-01-18 12:35:00,44.43,44.44,44.39,44.42,18000.0,44.43,44.44,44.39,44.42,18000.0
2022-01-18 12:40:00,44.45,44.48,44.44,44.47,19500.0,44.45,44.48,44.44,44.47,19500.0
2022-01-18 12:45:00,44.44,44.45,44.43,44.45,15000.0,44.44,44.45,44.43,44.45,15000.0
2022-01-18 12:50:00,44.46,44.47,44.37,44.37,30825.0,44.46,44.47,44.37,44.37,30825.0
2022-01-18 12:55:00,44.35,44.39,44.35,44.39,12000.0,44.35,44.39,44.35,44.39,12000.0
2022-01-18 13:00:00,44.37,44.42,44.35,44.41,13995.0,44.37,44.42,44.35,44.41,13995.0
2022-01-18 13:05:00,44.41,44.45,44.41,44.43,10500.0,44.41,44.45,44.41,44.43,10500.0
2022-01-18 13:10:00,44.44,44.47,44.42,44.42,13500.0,44.44,44.47,44.42,44.42,13500.0
2022-01-18 13:15:00,44.4,44.47,44.4,44.43,31530.0,44.4,44.47,44.4,44.43,31530.0
2022-01-18 13:20:00,44.41,44.41,44.4,44.41,6000.0,44.41,44.41,44.4,44.41,6000.0
2022-01-18 13:25:00,44.42,44.48,44.42,44.47,33975.0,44.42,44.48,44.42,44.47,33975.0
2022-01-18 13:30:00,44.44,44.47,44.4,44.47,36555.0,44.44,44.47,44.4,44.47,36555.0
2022-01-18 13:35:00,44.47,44.47,44.43,44.47,28590.0,44.47,44.47,44.43,44.47,28590.0
2022-01-18 13:40:00,44.46,44.48,44.43,44.47,42645.0,44.46,44.48,44.43,44.47,42645.0
2022-01-18 13:45:00,44.47,44.47,44.42,44.42,57150.0,44.47,44.47,44.42,44.42,57150.0
2022-01-18 13:50:00,44.47,44.47,44.43,44.43,28500.0,44.47,44.47,44.43,44.43,28500.0
2022-01-18 13:55:00,44.44,44.47,44.44,44.47,19575.0,44.44,44.47,44.44,44.47,19575.0
2022-01-18 14:00:00,44.47,44.47,44.43,44.44,75000.0,44.47,44.47,44.43,44.44,75000.0
2022-01-18 14:05:00,44.47,44.47,44.43,44.44,24000.0,44.47,44.47,44.43,44.44,24000.0
2022-01-18 14:10:00,44.45,44.45,44.36,44.39,25500.0,44.45,44.45,44.36,44.39,25500.0
2022-01-18 14:15:00,44.38,44.47,44.38,44.46,28050.0,44.38,44.47,44.38,44.46,28050.0
2022-01-18 14:20:00,44.42,44.46,44.41,44.45,13605.0,44.42,44.46,44.41,44.45,13605.0
2022-01-18 14:25:00,44.43,44.47,44.41,44.44,23175.0,44.43,44.47,44.41,44.44,23175.0
2022-01-18 14:30:00,44.44,44.51,44.43,44.47,151080.0,44.44,44.51,44.43,44.47,151080.0
2022-01-18 14:35:00,44.46,44.49,44.43,44.44,114450.0,44.46,44.49,44.43,44.44,114450.0
2022-01-18 14:40:00,44.46,44.47,44.43,44.44,39000.0,44.46,44.47,44.43,44.44,39000.0
2022-01-18 14:45:00,44.45,44.47,44.44,44.47,74400.0,44.45,44.47,44.44,44.47,74400.0
2022-01-18 14:50:00,44.45,44.56,44.45,44.52,115500.0,44.45,44.56,44.45,44.52,115500.0
2022-01-18 14:55:00,44.52,44.53,44.47,44.51,40650.0,44.52,44.53,44.47,44.51,40650.0
2022-01-18 15:00:00,44.5,44.53,44.48,44.48,28515.0,44.5,44.53,44.48,44.48,28515.0
2022-01-18 15:05:00,44.44,44.49,44.43,44.47,21015.0,44.44,44.49,44.43,44.47,21015.0
2022-01-18 15:10:00,44.44,44.49,44.41,44.49,40290.0,44.44,44.49,44.41,44.49,40290.0
2022-01-18 15:15:00,44.47,44.47,44.34,44.39,34125.0,44.47,44.47,44.34,44.39,34125.0
2022-01-18 15:20:00,44.37,44.41,44.37,44.41,9000.0,44.37,44.41,44.37,44.41,9000.0
2022-01-18 15:25:00,44.4,44.49,44.37,44.45,45120.0,44.4,44.49,44.37,44.45,45120.0
2022-01-18 15:30:00,44.47,44.53,44.45,44.46,47610.0,44.47,44.53,44.45,44.46,47610.0
2022-01-18 15:35:00,44.45,44.47,44.41,44.43,34500.0,44.45,44.47,44.41,44.43,34500.0
2022-01-18 15:40:00,44.43,44.43,44.35,44.4,31500.0,44.43,44.43,44.35,44.4,31500.0
2022-01-18 15:45:00,44.41,44.47,44.41,44.47,37215.0,44.41,44.47,44.41,44.47,37215.0
2022-01-18 15:50:00,44.49,44.53,44.39,44.39,148845.0,44.49,44.53,44.39,44.39,148845.0
2022-01-18 15:55:00,44.34,44.42,44.29,44.38,327660.0,44.34,44.42,44.29,44.38,327660.0
2022-01-19 09:30:00,44.53,44.58,44.41,44.54,58530.0,44.53,44.58,44.41,44.54,58530.0
2022-01-19 09:35:00,44.54,44.7,44.52,44.7,27840.0,44.54,44.7,44.52,44.7,27840.0
2022-01-19 09:40:00,44.82,44.82,44.74,44.74,6570.0,44.82,44.82,44.74,44.74,6570.0
2022-01-19 09:45:00,44.77,44.88,44.74,44.77,76665.0,44.77,44.88,44.74,44.77,76665.0
2022-01-19 09:50:00,44.81,44.92,44.73,44.76,35505.0,44.81,44.92,44.73,44.76,35505.0
2022-01-19 09:55:00,44.77,44.77,44.67,44.69,22500.0,44.77,44.77,44.67,44.69,22500.0
2022-01-19 10:00:00,44.73,44.74,44.67,44.67,22920.0,44.73,44.74,44.67,44.67,22920.0
2022-01-19 10:05:00,44.67,44.7,44.57,44.66,32910.0,44.67,44.7,44.57,44.66,32910.0
2022-01-19 10:10:00,44.66,44.72,44.63,44.72,26100.0,44.66,44.72,44.63,44.72,26100.0
2022-01-19 10:15:00,44.73,44.75,44.64,44.72,35100.0,44.73,44.75,44.64,44.72,35100.0
2022-01-19 10:20:00,44.75,44.75,44.5,44.52,60000.0,44.75,44.75,44.5,44.52,60000.0
2022-01-19 10:25:00,44.5,44.5,44.42,44.45,66480.0,44.5,44.5,44.42,44.45,66480.0
2022-01-19 10:30:00,44.44,44.51,44.41,44.51,26220.0,44.44,44.51,44.41,44.51,26220.0
2022-01-19 10:35:00,44.54,44.58,44.5,44.5,37725.0,44.54,44.58,44.5,44.5,37725.0
2022-01-19 10:40:00,44.51,44.54,44.41,44.45,126480.0,44.51,44.54,44.41,44.45,126480.0
2022-01-19 10:45:00,44.54,44.57,44.54,44.56,11250.0,44.54,44.57,44.54,44.56,11250.0
2022-01-19 10:50:00,44.55,44.77,44.55,44.76,47595.0,44.55,44.77,44.55,44.76,47595.0
2022-01-19 10:55:00,44.76,44.77,44.69,44.75,32070.0,44.76,44.77,44.69,44.75,32070.0
2022-01-19 11:00:00,44.73,44.73,44.65,44.73,16965.0,44.73,44.73,44.65,44.73,16965.0
2022-01-19 11:05:00,44.71,44.73,44.66,44.67,15000.0,44.71,44.73,44.66,44.67,15000.0
2022-01-19 11:10:00,44.63,44.63,44.56,44.57,15000.0,44.63,44.63,44.56,44.57,15000.0
2022-01-19 11:15:00,44.56,44.56,44.48,44.48,43770.0,44.56,44.56,44.48,44.48,43770.0
2022-01-19 11:20:00,44.48,44.51,44.38,44.39,75120.0,44.48,44.51,44.38,44.39,75120.0
2022-01-19 11:25:00,44.43,44.64,44.42,44.61,36315.0,44.43,44.64,44.42,44.61,36315.0
2022-01-19 11:30:00,44.61,44.63,44.57,44.63,20835.0,44.61,44.63,44.57,44.63,20835.0
2022-01-19 11:35:00,44.59,44.62,44.54,44.62,57000.0,44.59,44.62,44.54,44.62,57000.0
2022-01-19 11:40:00,44.63,44.73,44.61,44.72,44925.0,44.63,44.73,44.61,44.72,44925.0
2022-01-19 11:45:00,44.65,44.69,44.65,44.67,16530.0,44.65,44.69,44.65,44.67,16530.0
2022-01-19 11:50:00,44.66,44.73,44.6,44.71,63600.0,44.66,44.73,44.6,44.71,63600.0
2022-01-19 11:55:00,44.75,44.82,44.75,44.8,34500.0,44.75,44.82,44.75,44.8,34500.0
2022-01-19 12:00:00,44.81,44.81,44.61,44.72,125055.0,44.81,44.81,44.61,44.72,125055.0
2022-01-19 12:05:00,44.71,44.76,44.71,44.73,15000.0,44.71,44.76,44.71,44.73,15000.0
2022-01-19 12:10:00,44.72,44.75,44.63,44.63,122040.0,44.72,44.75,44.63,44.63,122040.0
2022-01-19 12:15:00,44.63,44.72,44.63,44.72,30375.0,44.63,44.72,44.63,44.72,30375.0
2022-01-19 12:20:00,44.8,44.82,44.73,44.82,34950.0,44.8,44.82,44.73,44.82,34950.0
2022-01-19 12:25:00,44.82,44.83,44.76,44.76,21285.0,44.82,44.83,44.76,44.76,21285.0
2022-01-19 12:30:00,44.76,44.78,44.72,44.72,17715.0,44.76,44.78,44.72,44.72,17715.0
2022-01-19 12:35:00,44.72,44.74,44.72,44.73,18000.0,44.72,44.74,44.72,44.73,18000.0
2022-01-19 12:40:00,44.76,44.81,44.71,44.77,105975.0,44.76,44.81,44.71,44.77,105975.0
2022-01-19 12:45:00,44.76,44.85,44.76,44.84,36000.0,44.76,44.85,44.76,44.84,36000.0
2022-01-19 12:50:00,44.84,44.84,44.68,44.68,41055.0,44.84,44.84,44.68,44.68,41055.0
2022-01-19 12:55:00,44.69,44.71,44.69,44.69,38250.0,44.69,44.71,44.69,44.69,38250.0
2022-01-19 13:00:00,44.67,44.73,44.63,44.71,30000.0,44.67,44.73,44.63,44.71,30000.0
2022-01-19 13:05:00,44.71,44.71,44.66,44.66,51345.0,44.71,44.71,44.66,44.66,51345.0
2022-01-19 13:10:00,44.67,44.7,44.59,44.64,85845.0,44.67,44.7,44.59,44.64,85845.0
2022-01-19 13:15:00,44.61,44.64,44.57,44.64,26625.0,44.61,44.64,44.57,44.64,26625.0
2022-01-19 13:20:00,44.59,44.59,44.57,44.57,6315.0,44.59,44.59,44.57,44.57,6315.0
2022-01-19 13:25:00,44.57,44.59,44.53,44.53,18615.0,44.57,44.59,44.53,44.53,18615.0
2022-01-19 13:30:00,44.5,44.52,44.45,44.52,24000.0,44.5,44.52,44.45,44.52,24000.0
2022-01-19 13:35:00,44.51,44.51,44.48,44.48,24780.0,44.51,44.51,44.48,44.48,24780.0
2022-01-19 13:40:00,44.45,44.47,44.44,44.44,6000.0,44.45,44.47,44.44,44.44,6000.0
2022-01-19 13:45:00,44.46,44.47,44.43,44.43,4500.0,44.46,44.47,44.43,44.43,4500.0
2022-01-19 13:50:00,44.39,44.4,44.37,44.4,25500.0,44.39,44.4,44.37,44.4,25500.0
2022-01-19 13:55:00,44.38,44.44,44.36,44.44,45615.0,44.38,44.44,44.36,44.44,45615.0
2022-01-19 14:00:00,44.45,44.45,44.37,44.39,24570.0,44.45,44.45,44.37,44.39,24570.0
2022-01-19 14:05:00,44.38,44.38,44.3,44.3,16500.0,44.38,44.38,44.3,44.3,16500.0
2022-01-19 14:10:00,44.31,44.32,44.28,44.29,22500.0,44.31,44.32,44.28,44.29,22500.0
2022-01-19 14:15:00,44.27,44.32,44.26,44.29,23010.0,44.27,44.32,44.26,44.29,23010.0
2022-01-19 14:20:00,44.29,44.29,44.19,44.25,32520.0,44.29,44.29,44.19,44.25,32520.0
2022-01-19 14:25:00,44.24,44.25,44.18,44.2,52980.0,44.24,44.25,44.18,44.2,52980.0
2022-01-19 14:30:00,44.22,44.26,44.17,44.26,38025.0,44.22,44.26,44.17,44.26,38025.0
2022-01-19 14:35:00,44.27,44.28,44.16,44.16,36090.0,44.27,44.28,44.16,44.16,36090.0
2022-01-19 14:40:00,44.18,44.25,44.17,44.25,34830.0,44.18,44.25,44.17,44.25,34830.0
2022-01-19 14:45:00,44.25,44.26,44.2,44.2,17955.0,44.25,44.26,44.2,44.2,17955.0
2022-01-19 14:50:00,44.21,44.22,44.18,44.21,36615.0,44.21,44.22,44.18,44.21,36615.0
2022-01-19 14:55:00,44.22,44.27,44.22,44.27,22695.0,44.22,44.27,44.22,44.27,22695.0
2022-01-19 15:00:00,44.25,44.26,44.24,44.24,31575.0,44.25,44.26,44.24,44.24,31575.0
2022-01-19 15:05:00,44.24,44.28,44.23,44.27,14850.0,44.24,44.28,44.23,44.27,14850.0
2022-01-19 15:10:00,44.25,44.26,44.23,44.26,19005.0,44.25,44.26,44.23,44.26,19005.0
2022-01-19 15:15:00,44.27,44.28,44.24,44.24,35250.0,44.27,44.28,44.24,44.24,35250.0
2022-01-19 15:20:00,44.24,44.24,44.17,44.19,74640.0,44.24,44.24,44.17,44.19,74640.0
2022-01-19 15:25:00,44.21,44.22,44.18,44.2,60945.0,44.21,44.22,44.18,44.2,60945.0
2022-01-19 15:30:00,44.19,44.19,44.13,44.13,29640.0,44.19,44.19,44.13,44.13,29640.0
2022-01-19 15:35:00,44.14,44.15,44.07,44.13,59685.0,44.14,44.15,44.07,44.13,59685.0
2022-01-19 15:40:00,44.11,44.13,44.07,44.11,56460.0,44.11,44.13,44.07,44.11,56460.0
2022-01-19 15:45:00,44.1,44.22,44.09,44.22,70920.0,44.1,44.22,44.09,44.22,70920.0
2022-01-19 15:50:00,44.19,44.22,44.05,44.08,159885.0,44.19,44.22,44.05,44.08,159885.0
2022-01-19 15:55:00,44.07,44.09,43.93,43.96,510180.0,44.07,44.09,43.93,43.96,510180.0
2022-01-20 09:30:00,43.98,44.04,43.89,43.89,78750.0,43.98,44.04,43.89,43.89,78750.0
2022-01-20 09:35:00,43.92,44.1,43.88,44.06,30375.0,43.92,44.1,43.88,44.06,30375.0
2022-01-20 09:40:00,44.06,44.24,44.06,44.12,829440.0,44.06,44.24,44.06,44.12,829440.0
2022-01-20 09:45:00,44.2,44.3,44.11,44.3,19500.0,44.2,44.3,44.11,44.3,19500.0
2022-01-20 09:50:00,44.37,44.46,44.32,44.32,35055.0,44.37,44.46,44.32,44.32,35055.0
2022-01-20 09:55:00,44.39,44.58,44.38,44.58,356535.0,44.39,44.58,44.38,44.58,356535.0
2022-01-20 10:00:00,44.58,44.62,44.44,44.52,70350.0,44.58,44.62,44.44,44.52,70350.0
2022-01-20 10:05:00,44.49,44.52,44.26,44.26,56010.0,44.49,44.52,44.26,44.26,56010.0
2022-01-20 10:10:00,44.29,44.3,44.17,44.3,35370.0,44.29,44.3,44.17,44.3,35370.0
2022-01-20 10:15:00,44.3,44.37,44.29,44.37,42810.0,44.3,44.37,44.29,44.37,42810.0
2022-01-20 10:20:00,44.29,44.33,44.28,44.3,7500.0,44.29,44.33,44.28,44.3,7500.0
2022-01-20 10:25:00,44.31,44.31,44.15,44.2,41085.0,44.31,44.31,44.15,44.2,41085.0
2022-01-20 10:30:00,44.21,44.26,44.14,44.19,27045.0,44.21,44.26,44.14,44.19,27045.0
2022-01-20 10:35:00,44.16,44.21,44.11,44.11,15000.0,44.16,44.21,44.11,44.11,15000.0
2022-01-20 10:40:00,44.14,44.2,44.07,44.2,43500.0,44.14,44.2,44.07,44.2,43500.0
2022-01-20 10:45:00,44.17,44.24,44.17,44.19,24150.0,44.17,44.24,44.17,44.19,24150.0
2022-01-20 10:50:00,44.21,44.22,44.08,44.12,63480.0,44.21,44.22,44.08,44.12,63480.0
2022-01-20 10:55:00,44.08,44.08,44.08,44.08,1500.0,44.08,44.08,44.08,44.08,1500.0
2022-01-20 11:00:00,44.08,44.2,44.08,44.16,17430.0,44.08,44.2,44.08,44.16,17430.0
2022-01-20 11:05:00,44.14,44.16,44.08,44.13,27000.0,44.14,44.16,44.08,44.13,27000.0
2022-01-20 11:10:00,44.13,44.15,44.08,44.15,178500.0,44.13,44.15,44.08,44.15,178500.0
2022-01-20 11:15:00,44.18,44.21,44.18,44.21,19500.0,44.18,44.21,44.18,44.21,19500.0
2022-01-20 11:20:00,44.15,44.22,44.13,44.14,32025.0,44.15,44.22,44.13,44.14,32025.0
2022-01-20 11:25:00,44.15,44.19,44.15,44.19,9000.0,44.15,44.19,44.15,44.19,9000.0
2022-01-20 11:30:00,44.21,44.34,44.21,44.33,21000.0,44.21,44.34,44.21,44.33,21000.0
2022-01-20 11:35:00,44.3,44.36,44.3,44.33,15000.0,44.3,44.36,44.3,44.33,15000.0
2022-01-20 11:40:00,44.28,44.29,44.13,44.13,10500.0,44.28,44.29,44.13,44.13,10500.0
2022-01-20 11:45:00,44.16,44.25,44.1,44.11,27000.0,44.16,44.25,44.1,44.11,27000.0
2022-01-20 11:50:00,44.12,44.17,44.12,44.17,7500.0,44.12,44.17,44.12,44.17,7500.0
2022-01-20 11:55:00,44.12,44.12,44.02,44.02,46710.0,44.12,44.12,44.02,44.02,46710.0
2022-01-20 12:00:00,44.06,44.08,44.06,44.07,9510.0,44.06,44.08,44.06,44.07,9510.0
2022-01-20 12:05:00,44.04,44.1,44.03,44.07,28905.0,44.04,44.1,44.03,44.07,28905.0
2022-01-20 12:10:00,44.11,44.13,44.07,44.1,13500.0,44.11,44.13,44.07,44.1,13500.0
2022-01-20 12:15:00,44.07,44.11,44.06,44.08,13500.0,44.07,44.11,44.06,44.08,13500.0
2022-01-20 12:20:00,44.08,44.08,44.08,44.08,0.0,44.08,44.08,44.08,44.08,0.0
2022-01-20 12:25:00,44.08,44.11,44.06,44.11,18000.0,44.08,44.11,44.06,44.11,18000.0
2022-01-20 12:30:00,44.16,44.18,44.16,44.18,5010.0,44.16,44.18,44.16,44.18,5010.0
2022-01-20 12:35:00,44.21,44.21,44.17,44.18,29265.0,44.21,44.21,44.17,44.18,29265.0
2022-01-20 12:40:00,44.17,44.17,44.16,44.16,6000.0,44.17,44.17,44.16,44.16,6000.0
2022-01-20 12:45:00,44.15,44.16,44.14,44.14,12180.0,44.15,44.16,44.14,44.14,12180.0
2022-01-20 12:50:00,44.14,44.14,44.1,44.12,11325.0,44.14,44.14,44.1,44.12,11325.0
2022-01-20 12:55:00,44.1,44.1,44.06,44.06,7500.0,44.1,44.1,44.06,44.06,7500.0
2022-01-20 13:00:00,44.06,44.07,44.0,44.01,37500.0,44.06,44.07,44.0,44.01,37500.0
2022-01-20 13:05:00,43.95,43.97,43.86,43.87,30060.0,43.95,43.97,43.86,43.87,30060.0
2022-01-20 13:10:00,43.85,43.91,43.85,43.9,6000.0,43.85,43.91,43.85,43.9,6000.0
2022-01-20 13:15:00,43.88,43.88,43.82,43.82,15000.0,43.88,43.88,43.82,43.82,15000.0
2022-01-20 13:20:00,43.85,43.93,43.82,43.93,10800.0,43.85,43.93,43.82,43.93,10800.0
2022-01-20 13:25:00,43.88,43.92,43.85,43.88,28500.0,43.88,43.92,43.85,43.88,28500.0
2022-01-20 13:30:00,43.91,43.96,43.91,43.95,12000.0,43.91,43.96,43.91,43.95,12000.0
2022-01-20 13:35:00,43.91,43.95,43.91,43.93,7500.0,43.91,43.95,43.91,43.93,7500.0
2022-01-20 13:40:00,43.94,43.94,43.89,43.89,19500.0,43.94,43.94,43.89,43.89,19500.0
2022-01-20 13:45:00,43.87,43.98,43.87,43.98,25215.0,43.87,43.98,43.87,43.98,25215.0
2022-01-20 13:50:00,43.98,44.0,43.89,44.0,39090.0,43.98,44.0,43.89,44.0,39090.0
2022-01-20 13:55:00,44.0,44.01,43.98,44.0,31425.0,44.0,44.01,43.98,44.0,31425.0
2022-01-20 14:00:00,44.01,44.11,44.01,44.11,12000.0,44.01,44.11,44.01,44.11,12000.0
2022-01-20 14:05:00,44.12,44.13,44.06,44.06,27000.0,44.12,44.13,44.06,44.06,27000.0
2022-01-20 14:10:00,44.02,44.05,43.96,44.05,24015.0,44.02,44.05,43.96,44.05,24015.0
2022-01-20 14:15:00,44.02,44.12,44.02,44.11,12000.0,44.02,44.12,44.02,44.11,12000.0
2022-01-20 14:20:00,44.11,44.11,44.05,44.06,13230.0,44.11,44.11,44.05,44.06,13230.0
2022-01-20 14:25:00,44.03,44.03,44.0,44.01,27780.0,44.03,44.03,44.0,44.01,27780.0
2022-01-20 14:30:00,43.98,44.02,43.98,44.0,10500.0,43.98,44.02,43.98,44.0,10500.0
2022-01-20 14:35:00,43.97,43.97,43.81,43.84,36615.0,43.97,43.97,43.81,43.84,36615.0
2022-01-20 14:40:00,43.81,43.85,43.77,43.85,42780.0,43.81,43.85,43.77,43.85,42780.0
2022-01-20 14:45:00,43.86,43.86,43.79,43.86,28500.0,43.86,43.86,43.79,43.86,28500.0
2022-01-20 14:50:00,43.86,43.87,43.82,43.85,16500.0,43.86,43.87,43.82,43.85,16500.0
2022-01-20 14:55:00,43.87,43.89,43.81,43.81,37500.0,43.87,43.89,43.81,43.81,37500.0
2022-01-20 15:00:00,43.83,43.85,43.7,43.74,40410.0,43.83,43.85,43.7,43.74,40410.0
2022-01-20 15:05:00,43.74,43.74,43.71,43.71,9000.0,43.74,43.74,43.71,43.71,9000.0
2022-01-20 15:10:00,43.72,43.76,43.67,43.68,17925.0,43.72,43.76,43.67,43.68,17925.0
2022-01-20 15:15:00,43.66,43.67,43.61,43.66,18000.0,43.66,43.67,43.61,43.66,18000.0
2022-01-20 15:20:00,43.59,43.59,43.59,43.59,1500.0,43.59,43.59,43.59,43.59,1500.0
2022-01-20 15:25:00,43.57,43.62,43.57,43.59,23175.0,43.57,43.62,43.57,43.59,23175.0
2022-01-20 15:30:00,43.55,43.58,43.51,43.51,37905.0,43.55,43.58,43.51,43.51,37905.0
2022-01-20 15:35:00,43.48,43.48,43.33,43.38,53760.0,43.48,43.48,43.33,43.38,53760.0
2022-01-20 15:40:00,43.41,43.43,43.37,43.37,41430.0,43.41,43.43,43.37,43.37,41430.0
2022-01-20 15:45:00,43.35,43.35,43.28,43.29,87810.0,43.35,43.35,43.28,43.29,87810.0
2022-01-20 15:50:00,43.26,43.38,43.15,43.17,148500.0,43.26,43.38,43.15,43.17,148500.0
2022-01-20 15:55:00,43.15,43.23,43.07,43.18,325455.0,43.15,43.23,43.07,43.18,325455.0
2022-01-21 09:30:00,43.33,43.49,43.09,43.48,523740.0,43.33,43.49,43.09,43.48,523740.0
2022-01-21 09:35:00,43.49,43.49,43.49,43.49,1500.0,43.49,43.49,43.49,43.49,1500.0
2022-01-21 09:40:00,43.45,43.57,43.35,43.35,30000.0,43.45,43.57,43.35,43.35,30000.0
2022-01-21 09:45:00,43.27,43.44,43.27,43.3,66735.0,43.27,43.44,43.27,43.3,66735.0
2022-01-21 09:50:00,43.31,43.36,43.23,43.24,45075.0,43.31,43.36,43.23,43.24,45075.0
2022-01-21 09:55:00,43.32,43.39,43.27,43.39,19560.0,43.32,43.39,43.27,43.39,19560.0
2022-01-21 10:00:00,43.3,43.36,43.25,43.34,33195.0,43.3,43.36,43.25,43.34,33195.0
2022-01-21 10:05:00,43.32,43.46,43.3,43.41,42000.0,43.32,43.46,43.3,43.41,42000.0
2022-01-21 10:10:00,43.41,43.45,43.09,43.18,92220.0,43.41,43.45,43.09,43.18,92220.0
2022-01-21 10:15:00,43.23,43.33,43.21,43.31,28485.0,43.23,43.33,43.21,43.31,28485.0
2022-01-21 10:20:00,43.33,43.44,43.3,43.37,63555.0,43.33,43.44,43.3,43.37,63555.0
2022-01-21 10:25:00,43.39,43.44,43.24,43.24,329625.0,43.39,43.44,43.24,43.24,329625.0
2022-01-21 10:30:00,43.24,43.45,43.21,43.42,264330.0,43.24,43.45,43.21,43.42,264330.0
2022-01-21 10:35:00,43.44,43.49,43.3,43.3,310890.0,43.44,43.49,43.3,43.3,310890.0
2022-01-21 10:40:00,43.25,43.33,43.17,43.32,220815.0,43.25,43.33,43.17,43.32,220815.0
2022-01-21 10:45:00,43.33,43.37,43.25,43.33,94470.0,43.33,43.37,43.25,43.33,94470.0
2022-01-21 10:50:00,43.3,43.5,43.3,43.36,171810.0,43.3,43.5,43.3,43.36,171810.0
2022-01-21 10:55:00,43.35,43.45,43.34,43.36,98535.0,43.35,43.45,43.34,43.36,98535.0
2022-01-21 11:00:00,43.34,43.37,43.3,43.31,73140.0,43.34,43.37,43.3,43.31,73140.0
2022-01-21 11:05:00,43.34,43.44,43.33,43.41,94500.0,43.34,43.44,43.33,43.41,94500.0
2022-01-21 11:10:00,43.44,43.44,43.31,43.31,156210.0,43.44,43.44,43.31,43.31,156210.0
2022-01-21 11:15:00,43.31,43.34,43.27,43.3,34875.0,43.31,43.34,43.27,43.3,34875.0
2022-01-21 11:20:00,43.3,43.45,43.27,43.38,79620.0,43.3,43.45,43.27,43.38,79620.0
2022-01-21 11:25:00,43.34,43.37,43.26,43.26,45000.0,43.34,43.37,43.26,43.26,45000.0
2022-01-21 11:30:00,43.21,43.24,43.1,43.18,74925.0,43.21,43.24,43.1,43.18,74925.0
2022-01-21 11:35:00,43.16,43.21,43.03,43.03,68820.0,43.16,43.21,43.03,43.03,68820.0
2022-01-21 11:40:00,43.12,43.12,42.98,43.01,26250.0,43.12,43.12,42.98,43.01,26250.0
2022-01-21 11:45:00,42.99,43.02,42.83,42.92,39840.0,42.99,43.02,42.83,42.92,39840.0
2022-01-21 11:50:00,42.9,42.96,42.9,42.93,15000.0,42.9,42.96,42.9,42.93,15000.0
2022-01-21 11:55:00,42.92,42.99,42.9,42.94,31500.0,42.92,42.99,42.9,42.94,31500.0
2022-01-21 12:00:00,42.9,42.94,42.84,42.89,47220.0,42.9,42.94,42.84,42.89,47220.0
2022-01-21 12:05:00,42.88,42.89,42.84,42.87,58605.0,42.88,42.89,42.84,42.87,58605.0
2022-01-21 12:10:00,42.86,42.9,42.83,42.88,52755.0,42.86,42.9,42.83,42.88,52755.0
2022-01-21 12:15:00,42.88,42.88,42.77,42.77,9000.0,42.88,42.88,42.77,42.77,9000.0
2022-01-21 12:20:00,42.78,42.83,42.75,42.83,46455.0,42.78,42.83,42.75,42.83,46455.0
2022-01-21 12:25:00,42.82,42.86,42.78,42.8,66000.0,42.82,42.86,42.78,42.8,66000.0
2022-01-21 12:30:00,42.8,42.81,42.76,42.81,50985.0,42.8,42.81,42.76,42.81,50985.0
2022-01-21 12:35:00,42.79,42.8,42.74,42.78,34755.0,42.79,42.8,42.74,42.78,34755.0
2022-01-21 12:40:00,42.77,42.85,42.77,42.81,27225.0,42.77,42.85,42.77,42.81,27225.0
2022-01-21 12:45:00,42.78,42.79,42.69,42.69,29145.0,42.78,42.79,42.69,42.69,29145.0
2022-01-21 12:50:00,42.74,42.79,42.74,42.76,25215.0,42.74,42.79,42.74,42.76,25215.0
2022-01-21 12:55:00,42.74,42.75,42.71,42.74,25500.0,42.74,42.75,42.71,42.74,25500.0
2022-01-21 13:00:00,42.78,42.82,42.74,42.82,22755.0,42.78,42.82,42.74,42.82,22755.0
2022-01-21 13:05:00,42.8,42.87,42.8,42.87,7500.0,42.8,42.87,42.8,42.87,7500.0
2022-01-21 13:10:00,42.88,42.94,42.88,42.94,23175.0,42.88,42.94,42.88,42.94,23175.0
2022-01-21 13:15:00,42.93,42.93,42.84,42.87,18000.0,42.93,42.93,42.84,42.87,18000.0
2022-01-21 13:20:00,42.86,42.86,42.77,42.83,54390.0,42.86,42.86,42.77,42.83,54390.0
2022-01-21 13:25:00,42.8,42.84,42.8,42.83,13500.0,42.8,42.84,42.8,42.83,13500.0
2022-01-21 13:30:00,42.83,42.88,42.81,42.82,72720.0,42.83,42.88,42.81,42.82,72720.0
2022-01-21 13:35:00,42.83,42.84,42.75,42.84,138720.0,42.83,42.84,42.75,42.84,138720.0
2022-01-21 13:40:00,42.85,42.92,42.84,42.86,39000.0,42.85,42.92,42.84,42.86,39000.0
2022-01-21 13:45:00,42.89,42.91,42.81,42.82,46470.0,42.89,42.91,42.81,42.82,46470.0
2022-01-21 13:50:00,42.83,42.86,42.78,42.8,34500.0,42.83,42.86,42.78,42.8,34500.0
2022-01-21 13:55:00,42.81,42.81,42.68,42.7,120870.0,42.81,42.81,42.68,42.7,120870.0
2022-01-21 14:00:00,42.7,42.74,42.64,42.67,200130.0,42.7,42.74,42.64,42.67,200130.0
2022-01-21 14:05:00,42.69,42.72,42.66,42.67,107340.0,42.69,42.72,42.66,42.67,107340.0
2022-01-21 14:10:00,42.66,42.68,42.63,42.63,56700.0,42.66,42.68,42.63,42.63,56700.0
2022-01-21 14:15:00,42.67,42.67,42.64,42.66,25500.0,42.67,42.67,42.64,42.66,25500.0
2022-01-21 14:20:00,42.66,42.68,42.63,42.67,39000.0,42.66,42.68,42.63,42.67,39000.0
2022-01-21 14:25:00,42.64,42.66,42.58,42.6,26340.0,42.64,42.66,42.58,42.6,26340.0
2022-01-21 14:30:00,42.66,42.67,42.65,42.65,34770.0,42.66,42.67,42.65,42.65,34770.0
2022-01-21 14:35:00,42.65,42.77,42.64,42.77,60000.0,42.65,42.77,42.64,42.77,60000.0
2022-01-21 14:40:00,42.79,42.8,42.73,42.78,20130.0,42.79,42.8,42.73,42.78,20130.0
2022-01-21 14:45:00,42.78,42.84,42.78,42.84,10500.0,42.78,42.84,42.78,42.84,10500.0
2022-01-21 14:50:00,42.81,42.85,42.77,42.82,15075.0,42.81,42.85,42.77,42.82,15075.0
2022-01-21 14:55:00,42.79,42.83,42.73,42.73,27690.0,42.79,42.83,42.73,42.73,27690.0
2022-01-21 15:00:00,42.7,42.7,42.63,42.68,27570.0,42.7,42.7,42.63,42.68,27570.0
2022-01-21 15:05:00,42.64,42.66,42.57,42.57,38610.0,42.64,42.66,42.57,42.57,38610.0
2022-01-21 15:10:00,42.56,42.66,42.55,42.63,26565.0,42.56,42.66,42.55,42.63,26565.0
2022-01-21 15:15:00,42.61,42.61,42.54,42.55,128475.0,42.61,42.61,42.54,42.55,128475.0
2022-01-21 15:20:00,42.53,42.55,42.46,42.46,191880.0,42.53,42.55,42.46,42.46,191880.0
2022-01-21 15:25:00,42.46,42.46,42.34,42.39,106065.0,42.46,42.46,42.34,42.39,106065.0
2022-01-21 15:30:00,42.39,42.53,42.39,42.48,60975.0,42.39,42.53,42.39,42.48,60975.0
2022-01-21 15:35:00,42.52,42.55,42.49,42.53,93345.0,42.52,42.55,42.49,42.53,93345.0
2022-01-21 15:40:00,42.59,42.66,42.58,42.58,58890.0,42.59,42.66,42.58,42.58,58890.0
2022-01-21 15:45:00,42.54,42.59,42.46,42.57,112635.0,42.54,42.59,42.46,42.57,112635.0
2022-01-21 15:50:00,42.56,42.56,42.25,42.32,428190.0,42.56,42.56,42.25,42.32,428190.0
2022-01-21 15:55:00,42.35,42.57,42.34,42.38,506880.0,42.35,42.57,42.34,42.38,506880.0
2022-01-24 09:30:00,42.06,42.71,42.06,42.65,333465.0,42.06,42.71,42.06,42.65,333465.0
2022-01-24 09:35:00,42.59,42.97,42.52,42.97,114945.0,42.59,42.97,42.52,42.97,114945.0
2022-01-24 09:40:00,43.07,43.27,42.67,42.79,215460.0,43.07,43.27,42.67,42.79,215460.0
2022-01-24 09:45:00,42.76,42.8,42.66,42.66,37800.0,42.76,42.8,42.66,42.66,37800.0
2022-01-24 09:50:00,42.65,42.76,42.53,42.76,21150.0,42.65,42.76,42.53,42.76,21150.0
2022-01-24 09:55:00,42.85,42.85,42.64,42.66,29325.0,42.85,42.85,42.64,42.66,29325.0
2022-01-24 10:00:00,42.51,42.87,42.5,42.71,210825.0,42.51,42.87,42.5,42.71,210825.0
2022-01-24 10:05:00,42.64,42.79,42.57,42.58,50625.0,42.64,42.79,42.57,42.58,50625.0
2022-01-24 10:10:00,42.57,42.65,42.48,42.48,27990.0,42.57,42.65,42.48,42.48,27990.0
2022-01-24 10:15:00,42.55,42.65,42.47,42.54,31575.0,42.55,42.65,42.47,42.54,31575.0
2022-01-24 10:20:00,42.52,42.66,42.52,42.66,47430.0,42.52,42.66,42.52,42.66,47430.0
2022-01-24 10:25:00,42.74,42.93,42.72,42.93,84315.0,42.74,42.93,42.72,42.93,84315.0
2022-01-24 10:30:00,42.97,43.05,42.91,42.94,59325.0,42.97,43.05,42.91,42.94,59325.0
2022-01-24 10:35:00,42.9,43.04,42.9,43.04,27000.0,42.9,43.04,42.9,43.04,27000.0
2022-01-24 10:40:00,42.98,43.06,42.96,43.04,28350.0,42.98,43.06,42.96,43.04,28350.0
2022-01-24 10:45:00,43.01,43.01,42.79,42.81,26775.0,43.01,43.01,42.79,42.81,26775.0
2022-01-24 10:50:00,42.81,42.98,42.78,42.93,64110.0,42.81,42.98,42.78,42.93,64110.0
2022-01-24 10:55:00,42.92,43.04,42.87,42.9,37470.0,42.92,43.04,42.87,42.9,37470.0
2022-01-24 11:00:00,42.88,42.93,42.85,42.86,31860.0,42.88,42.93,42.85,42.86,31860.0
2022-01-24 11:05:00,42.85,42.87,42.78,42.82,38310.0,42.85,42.87,42.78,42.82,38310.0
2022-01-24 11:10:00,42.75,42.83,42.73,42.75,21000.0,42.75,42.83,42.73,42.75,21000.0
2022-01-24 11:15:00,42.74,42.83,42.71,42.83,16500.0,42.74,42.83,42.71,42.83,16500.0
2022-01-24 11:20:00,42.84,42.89,42.81,42.81,16500.0,42.84,42.89,42.81,42.81,16500.0
2022-01-24 11:25:00,42.79,42.88,42.74,42.83,100500.0,42.79,42.88,42.74,42.83,100500.0
2022-01-24 11:30:00,42.86,42.88,42.83,42.87,14400.0,42.86,42.88,42.83,42.87,14400.0
2022-01-24 11:35:00,42.93,42.93,42.69,42.73,15285.0,42.93,42.93,42.69,42.73,15285.0
2022-01-24 11:40:00,42.74,42.74,42.55,42.55,18075.0,42.74,42.74,42.55,42.55,18075.0
2022-01-24 11:45:00,42.52,42.52,42.48,42.49,10905.0,42.52,42.52,42.48,42.49,10905.0
2022-01-24 11:50:00,42.47,42.63,42.47,42.63,10830.0,42.47,42.63,42.47,42.63,10830.0
2022-01-24 11:55:00,42.6,42.8,42.6,42.8,52080.0,42.6,42.8,42.6,42.8,52080.0
2022-01-24 12:00:00,42.74,42.74,42.65,42.66,17715.0,42.74,42.74,42.65,42.66,17715.0
2022-01-24 12:05:00,42.68,42.75,42.62,42.64,34500.0,42.68,42.75,42.62,42.64,34500.0
2022-01-24 12:10:00,42.66,42.74,42.56,42.63,53880.0,42.66,42.74,42.56,42.63,53880.0
2022-01-24 12:15:00,42.66,42.66,42.52,42.57,61815.0,42.66,42.66,42.52,42.57,61815.0
2022-01-24 12:20:00,42.57,42.66,42.57,42.66,54015.0,42.57,42.66,42.57,42.66,54015.0
2022-01-24 12:25:00,42.65,42.66,42.56,42.62,30435.0,42.65,42.66,42.56,42.62,30435.0
2022-01-24 12:30:00,42.6,42.7,42.58,42.69,49305.0,42.6,42.7,42.58,42.69,49305.0
2022-01-24 12:35:00,42.63,42.63,42.45,42.52,32925.0,42.63,42.63,42.45,42.52,32925.0
2022-01-24 12:40:00,42.5,42.59,42.43,42.59,15855.0,42.5,42.59,42.43,42.59,15855.0
2022-01-24 12:45:00,42.58,42.63,42.55,42.57,16935.0,42.58,42.63,42.55,42.57,16935.0
2022-01-24 12:50:00,42.54,42.78,42.53,42.78,45510.0,42.54,42.78,42.53,42.78,45510.0
2022-01-24 12:55:00,42.77,42.8,42.72,42.78,44250.0,42.77,42.8,42.72,42.78,44250.0
2022-01-24 13:00:00,42.76,42.8,42.72,42.8,31125.0,42.76,42.8,42.72,42.8,31125.0
2022-01-24 13:05:00,42.8,43.04,42.75,43.04,114660.0,42.8,43.04,42.75,43.04,114660.0
2022-01-24 13:10:00,43.04,43.22,43.0,43.22,49890.0,43.04,43.22,43.0,43.22,49890.0
2022-01-24 13:15:00,43.18,43.26,43.15,43.19,35685.0,43.18,43.26,43.15,43.19,35685.0
2022-01-24 13:20:00,43.15,43.22,43.05,43.05,33225.0,43.15,43.22,43.05,43.05,33225.0
2022-01-24 13:25:00,43.03,43.03,42.88,42.88,6435.0,43.03,43.03,42.88,42.88,6435.0
2022-01-24 13:30:00,42.88,42.97,42.87,42.97,15000.0,42.88,42.97,42.87,42.97,15000.0
2022-01-24 13:35:00,43.02,43.02,42.95,42.97,7500.0,43.02,43.02,42.95,42.97,7500.0
2022-01-24 13:40:00,43.03,43.09,42.97,42.97,25815.0,43.03,43.09,42.97,42.97,25815.0
2022-01-24 13:45:00,43.08,43.25,43.08,43.25,7500.0,43.08,43.25,43.08,43.25,7500.0
2022-01-24 13:50:00,43.22,43.22,43.17,43.2,24180.0,43.22,43.22,43.17,43.2,24180.0
2022-01-24 13:55:00,43.21,43.33,43.18,43.33,72525.0,43.21,43.33,43.18,43.33,72525.0
2022-01-24 14:00:00,43.33,43.33,43.31,43.31,11430.0,43.33,43.33,43.31,43.31,11430.0
2022-01-24 14:05:00,43.36,43.39,43.28,43.31,35895.0,43.36,43.39,43.28,43.31,35895.0
2022-01-24 14:10:00,43.29,43.32,43.11,43.15,24300.0,43.29,43.32,43.11,43.15,24300.0
2022-01-24 14:15:00,43.14,43.14,43.01,43.09,31335.0,43.14,43.14,43.01,43.09,31335.0
2022-01-24 14:20:00,43.03,43.07,42.93,42.97,30450.0,43.03,43.07,42.93,42.97,30450.0
2022-01-24 14:25:00,42.92,42.97,42.84,42.87,66030.0,42.92,42.97,42.84,42.87,66030.0
2022-01-24 14:30:00,42.96,43.04,42.95,42.95,22560.0,42.96,43.04,42.95,42.95,22560.0
2022-01-24 14:35:00,42.93,42.98,42.86,42.86,17175.0,42.93,42.98,42.86,42.86,17175.0
2022-01-24 14:40:00,42.87,42.94,42.87,42.9,24750.0,42.87,42.94,42.87,42.9,24750.0
2022-01-24 14:45:00,42.85,43.0,42.84,43.0,29550.0,42.85,43.0,42.84,43.0,29550.0
2022-01-24 14:50:00,43.06,43.06,42.96,42.96,4500.0,43.06,43.06,42.96,42.96,4500.0
2022-01-24 14:55:00,43.02,43.09,42.99,43.09,24975.0,43.02,43.09,42.99,43.09,24975.0
2022-01-24 15:00:00,43.12,43.24,43.12,43.24,3000.0,43.12,43.24,43.12,43.24,3000.0
2022-01-24 15:05:00,43.31,43.34,43.29,43.31,18750.0,43.31,43.34,43.29,43.31,18750.0
2022-01-24 15:10:00,43.35,43.37,43.31,43.32,15000.0,43.35,43.37,43.31,43.32,15000.0
2022-01-24 15:15:00,43.39,43.42,43.32,43.32,10500.0,43.39,43.42,43.32,43.32,10500.0
2022-01-24 15:20:00,43.3,43.38,43.3,43.38,13470.0,43.3,43.38,43.3,43.38,13470.0
2022-01-24 15:25:00,43.42,43.5,43.38,43.44,40545.0,43.42,43.5,43.38,43.44,40545.0
2022-01-24 15:30:00,43.41,43.66,43.4,43.66,24960.0,43.41,43.66,43.4,43.66,24960.0
2022-01-24 15:35:00,43.64,43.66,43.56,43.66,21750.0,43.64,43.66,43.56,43.66,21750.0
2022-01-24 15:40:00,43.69,43.69,43.5,43.53,36780.0,43.69,43.69,43.5,43.53,36780.0
2022-01-24 15:45:00,43.66,43.78,43.66,43.73,46515.0,43.66,43.78,43.66,43.73,46515.0
2022-01-24 15:50:00,43.79,44.04,43.79,43.89,95340.0,43.79,44.04,43.79,43.89,95340.0
2022-01-24 15:55:00,43.86,43.93,43.74,43.85,298440.0,43.86,43.93,43.74,43.85,298440.0
2022-01-25 09:30:00,43.67,43.78,43.4,43.41,262815.0,43.67,43.78,43.4,43.41,262815.0
2022-01-25 09:35:00,43.31,43.35,43.16,43.3,39675.0,43.31,43.35,43.16,43.3,39675.0
2022-01-25 09:40:00,43.26,43.56,43.19,43.28,169665.0,43.26,43.56,43.19,43.28,169665.0
2022-01-25 09:45:00,43.14,43.21,42.91,42.92,52530.0,43.14,43.21,42.91,42.92,52530.0
2022-01-25 09:50:00,42.86,43.0,42.83,42.94,90345.0,42.86,43.0,42.83,42.94,90345.0
2022-01-25 09:55:00,42.98,43.25,42.97,43.2,62550.0,42.98,43.25,42.97,43.2,62550.0
2022-01-25 10:00:00,43.26,43.32,43.18,43.18,24690.0,43.26,43.32,43.18,43.18,24690.0
2022-01-25 10:05:00,43.19,43.3,43.09,43.15,145230.0,43.19,43.3,43.09,43.15,145230.0
2022-01-25 10:10:00,43.14,43.21,43.12,43.18,82005.0,43.14,43.21,43.12,43.18,82005.0
2022-01-25 10:15:00,43.32,43.5,43.31,43.35,66030.0,43.32,43.5,43.31,43.35,66030.0
2022-01-25 10:20:00,43.33,43.38,43.32,43.37,9840.0,43.33,43.38,43.32,43.37,9840.0
2022-01-25 10:25:00,43.4,43.56,43.4,43.5,48000.0,43.4,43.56,43.4,43.5,48000.0
2022-01-25 10:30:00,43.5,43.66,43.5,43.66,7500.0,43.5,43.66,43.5,43.66,7500.0
2022-01-25 10:35:00,43.67,43.71,43.44,43.44,15000.0,43.67,43.71,43.44,43.44,15000.0
2022-01-25 10:40:00,43.61,43.63,43.61,43.63,4500.0,43.61,43.63,43.61,43.63,4500.0
2022-01-25 10:45:00,43.76,43.77,43.63,43.63,10500.0,43.76,43.77,43.63,43.63,10500.0
2022-01-25 10:50:00,43.68,43.68,43.57,43.62,25890.0,43.68,43.68,43.57,43.62,25890.0
2022-01-25 10:55:00,43.57,43.61,43.5,43.54,18000.0,43.57,43.61,43.5,43.54,18000.0
2022-01-25 11:00:00,43.54,43.59,43.48,43.48,20775.0,43.54,43.59,43.48,43.48,20775.0
2022-01-25 11:05:00,43.47,43.47,43.24,43.4,46800.0,43.47,43.47,43.24,43.4,46800.0
2022-01-25 11:10:00,43.37,43.42,43.28,43.28,9810.0,43.37,43.42,43.28,43.28,9810.0
2022-01-25 11:15:00,43.29,43.44,43.29,43.42,19125.0,43.29,43.44,43.29,43.42,19125.0
2022-01-25 11:20:00,43.5,43.59,43.47,43.54,21000.0,43.5,43.59,43.47,43.54,21000.0
2022-01-25 11:25:00,43.54,43.6,43.5,43.56,38790.0,43.54,43.6,43.5,43.56,38790.0
2022-01-25 11:30:00,43.54,43.56,43.35,43.36,48825.0,43.54,43.56,43.35,43.36,48825.0
2022-01-25 11:35:00,43.33,43.4,43.31,43.39,75000.0,43.33,43.4,43.31,43.39,75000.0
2022-01-25 11:40:00,43.35,43.35,43.29,43.29,22140.0,43.35,43.35,43.29,43.29,22140.0
2022-01-25 11:45:00,43.32,43.35,43.31,43.32,22080.0,43.32,43.35,43.31,43.32,22080.0
2022-01-25 11:50:00,43.34,43.41,43.32,43.41,21000.0,43.34,43.41,43.32,43.41,21000.0
2022-01-25 11:55:00,43.36,43.39,43.2,43.25,15000.0,43.36,43.39,43.2,43.25,15000.0
2022-01-25 12:00:00,43.21,43.33,43.21,43.33,15105.0,43.21,43.33,43.21,43.33,15105.0
2022-01-25 12:05:00,43.35,43.41,43.3,43.41,40395.0,43.35,43.41,43.3,43.41,40395.0
2022-01-25 12:10:00,43.38,43.38,43.34,43.35,21000.0,43.38,43.38,43.34,43.35,21000.0
2022-01-25 12:15:00,43.44,43.48,43.35,43.38,16500.0,43.44,43.48,43.35,43.38,16500.0
2022-01-25 12:20:00,43.37,43.44,43.37,43.44,14340.0,43.37,43.44,43.37,43.44,14340.0
2022-01-25 12:25:00,43.44,43.7,43.44,43.64,141435.0,43.44,43.7,43.44,43.64,141435.0
2022-01-25 12:30:00,43.63,43.64,43.53,43.55,78375.0,43.63,43.64,43.53,43.55,78375.0
2022-01-25 12:35:00,43.5,43.59,43.5,43.59,18060.0,43.5,43.59,43.5,43.59,18060.0
2022-01-25 12:40:00,43.36,43.4,43.34,43.36,15000.0,43.36,43.4,43.34,43.36,15000.0
2022-01-25 12:45:00,43.37,43.37,43.32,43.36,15000.0,43.37,43.37,43.32,43.36,15000.0
2022-01-25 12:50:00,43.28,43.3,43.22,43.3,33660.0,43.28,43.3,43.22,43.3,33660.0
2022-01-25 12:55:00,43.3,43.36,43.3,43.35,10500.0,43.3,43.36,43.3,43.35,10500.0
2022-01-25 13:00:00,43.45,43.45,43.37,43.42,17025.0,43.45,43.45,43.37,43.42,17025.0
2022-01-25 13:05:00,43.38,43.46,43.37,43.4,93195.0,43.38,43.46,43.37,43.4,93195.0
2022-01-25 13:10:00,43.38,43.51,43.38,43.5,42855.0,43.38,43.51,43.38,43.5,42855.0
2022-01-25 13:15:00,43.44,43.54,43.39,43.4,27645.0,43.44,43.54,43.39,43.4,27645.0
2022-01-25 13:20:00,43.46,43.49,43.4,43.44,25515.0,43.46,43.49,43.4,43.44,25515.0
2022-01-25 13:25:00,43.46,43.51,43.46,43.51,45870.0,43.46,43.51,43.46,43.51,45870.0
2022-01-25 13:30:00,43.51,43.59,43.51,43.51,72000.0,43.51,43.59,43.51,43.51,72000.0
2022-01-25 13:35:00,43.55,43.59,43.48,43.56,40500.0,43.55,43.59,43.48,43.56,40500.0
2022-01-25 13:40:00,43.54,43.58,43.49,43.58,70500.0,43.54,43.58,43.49,43.58,70500.0
2022-01-25 13:45:00,43.59,43.63,43.55,43.57,121320.0,43.59,43.63,43.55,43.57,121320.0
2022-01-25 13:50:00,43.55,43.56,43.5,43.53,58965.0,43.55,43.56,43.5,43.53,58965.0
2022-01-25 13:55:00,43.55,43.8,43.55,43.8,111000.0,43.55,43.8,43.55,43.8,111000.0
2022-01-25 14:00:00,43.8,43.8,43.68,43.71,30870.0,43.8,43.8,43.68,43.71,30870.0
2022-01-25 14:05:00,43.72,43.73,43.67,43.67,9000.0,43.72,43.73,43.67,43.67,9000.0
2022-01-25 14:10:00,43.66,43.77,43.66,43.7,50880.0,43.66,43.77,43.66,43.7,50880.0
2022-01-25 14:15:00,43.69,43.7,43.64,43.64,117135.0,43.69,43.7,43.64,43.64,117135.0
2022-01-25 14:20:00,43.67,43.67,43.62,43.62,18000.0,43.67,43.67,43.62,43.62,18000.0
2022-01-25 14:25:00,43.6,43.66,43.53,43.53,97545.0,43.6,43.66,43.53,43.53,97545.0
2022-01-25 14:30:00,43.55,43.58,43.5,43.5,10500.0,43.55,43.58,43.5,43.5,10500.0
2022-01-25 14:35:00,43.43,43.46,43.39,43.41,16005.0,43.43,43.46,43.39,43.41,16005.0
2022-01-25 14:40:00,43.44,43.54,43.43,43.54,26220.0,43.44,43.54,43.43,43.54,26220.0
2022-01-25 14:45:00,43.57,43.57,43.5,43.55,97980.0,43.57,43.57,43.5,43.55,97980.0
2022-01-25 14:50:00,43.58,43.63,43.56,43.56,33375.0,43.58,43.63,43.56,43.56,33375.0
2022-01-25 14:55:00,43.56,43.68,43.56,43.68,23340.0,43.56,43.68,43.56,43.68,23340.0
2022-01-25 15:00:00,43.72,43.72,43.59,43.6,24885.0,43.72,43.72,43.59,43.6,24885.0
2022-01-25 15:05:00,43.61,43.63,43.56,43.56,14010.0,43.61,43.63,43.56,43.56,14010.0
2022-01-25 15:10:00,43.58,43.58,43.47,43.47,14220.0,43.58,43.58,43.47,43.47,14220.0
2022-01-25 15:15:00,43.5,43.6,43.47,43.6,12660.0,43.5,43.6,43.47,43.6,12660.0
2022-01-25 15:20:00,43.56,43.62,43.55,43.56,29355.0,43.56,43.62,43.55,43.56,29355.0
2022-01-25 15:25:00,43.5,43.51,43.4,43.4,15975.0,43.5,43.51,43.4,43.4,15975.0
2022-01-25 15:30:00,43.42,43.42,43.26,43.26,30000.0,43.42,43.42,43.26,43.26,30000.0
2022-01-25 15:35:00,43.28,43.32,43.19,43.28,76350.0,43.28,43.32,43.19,43.28,76350.0
2022-01-25 15:40:00,43.29,43.36,43.21,43.3,161745.0,43.29,43.36,43.21,43.3,161745.0
2022-01-25 15:45:00,43.32,43.39,43.25,43.25,54000.0,43.32,43.39,43.25,43.25,54000.0
2022-01-25 15:50:00,43.24,43.35,43.0,43.06,199455.0,43.24,43.35,43.0,43.06,199455.0
2022-01-25 15:55:00,43.06,43.21,43.02,43.07,546240.0,43.06,43.21,43.02,43.07,546240.0
2022-01-26 09:30:00,43.27,43.54,43.2,43.4,190200.0,43.27,43.54,43.2,43.4,190200.0
2022-01-26 09:35:00,43.31,43.43,43.22,43.33,24810.0,43.31,43.43,43.22,43.33,24810.0
2022-01-26 09:40:00,43.29,43.46,43.26,43.46,33900.0,43.29,43.46,43.26,43.46,33900.0
2022-01-26 09:45:00,43.49,43.64,43.49,43.6,30030.0,43.49,43.64,43.49,43.6,30030.0
2022-01-26 09:50:00,43.6,43.64,43.59,43.63,25500.0,43.6,43.64,43.59,43.63,25500.0
2022-01-26 09:55:00,43.59,43.63,43.55,43.56,36690.0,43.59,43.63,43.55,43.56,36690.0
2022-01-26 10:00:00,43.58,43.64,43.54,43.57,34095.0,43.58,43.64,43.54,43.57,34095.0
2022-01-26 10:05:00,43.51,43.51,43.35,43.47,51420.0,43.51,43.51,43.35,43.47,51420.0
2022-01-26 10:10:00,43.42,43.42,43.28,43.36,108150.0,43.42,43.42,43.28,43.36,108150.0
2022-01-26 10:15:00,43.35,43.4,43.28,43.39,288765.0,43.35,43.4,43.28,43.39,288765.0
2022-01-26 10:20:00,43.39,43.47,43.33,43.33,31770.0,43.39,43.47,43.33,43.33,31770.0
2022-01-26 10:25:00,43.34,43.35,43.09,43.15,155715.0,43.34,43.35,43.09,43.15,155715.0
2022-01-26 10:30:00,43.12,43.12,43.12,43.12,6000.0,43.12,43.12,43.12,43.12,6000.0
2022-01-26 10:35:00,43.1,43.1,42.93,42.95,97995.0,43.1,43.1,42.93,42.95,97995.0
2022-01-26 10:40:00,42.96,43.06,42.95,43.0,21435.0,42.96,43.06,42.95,43.0,21435.0
2022-01-26 10:45:00,43.05,43.05,42.93,42.97,27060.0,43.05,43.05,42.93,42.97,27060.0
2022-01-26 10:50:00,43.07,43.07,42.99,43.05,16500.0,43.07,43.07,42.99,43.05,16500.0
2022-01-26 10:55:00,43.02,43.07,43.02,43.06,20190.0,43.02,43.07,43.02,43.06,20190.0
2022-01-26 11:00:00,43.11,43.11,43.01,43.01,56235.0,43.11,43.11,43.01,43.01,56235.0
2022-01-26 11:05:00,43.01,43.13,42.99,43.13,234555.0,43.01,43.13,42.99,43.13,234555.0
2022-01-26 11:10:00,43.09,43.13,43.06,43.06,50280.0,43.09,43.13,43.06,43.06,50280.0
2022-01-26 11:15:00,43.11,43.23,43.11,43.16,37500.0,43.11,43.23,43.11,43.16,37500.0
2022-01-26 11:20:00,43.15,43.2,43.15,43.16,13725.0,43.15,43.2,43.15,43.16,13725.0
2022-01-26 11:25:00,43.2,43.23,43.17,43.18,41925.0,43.2,43.23,43.17,43.18,41925.0
2022-01-26 11:30:00,43.23,43.27,43.2,43.26,59145.0,43.23,43.27,43.2,43.26,59145.0
2022-01-26 11:35:00,43.24,43.27,43.21,43.21,10500.0,43.24,43.27,43.21,43.21,10500.0
2022-01-26 11:40:00,43.2,43.29,43.2,43.27,28080.0,43.2,43.29,43.2,43.27,28080.0
2022-01-26 11:45:00,43.27,43.27,43.2,43.26,17205.0,43.27,43.27,43.2,43.26,17205.0
2022-01-26 11:50:00,43.23,43.31,43.21,43.27,42210.0,43.23,43.31,43.21,43.27,42210.0
2022-01-26 11:55:00,43.27,43.3,43.24,43.27,40500.0,43.27,43.3,43.24,43.27,40500.0
2022-01-26 12:00:00,43.26,43.34,43.25,43.25,25500.0,43.26,43.34,43.25,43.25,25500.0
2022-01-26 12:05:00,43.26,43.28,43.22,43.23,15000.0,43.26,43.28,43.22,43.23,15000.0
2022-01-26 12:10:00,43.26,43.27,43.23,43.26,25500.0,43.26,43.27,43.23,43.26,25500.0
2022-01-26 12:15:00,43.23,43.24,43.2,43.2,55890.0,43.23,43.24,43.2,43.2,55890.0
2022-01-26 12:20:00,43.21,43.22,43.17,43.19,65025.0,43.21,43.22,43.17,43.19,65025.0
2022-01-26 12:25:00,43.19,43.22,43.17,43.17,17040.0,43.19,43.22,43.17,43.17,17040.0
2022-01-26 12:30:00,43.19,43.19,43.14,43.14,3000.0,43.19,43.19,43.14,43.14,3000.0
2022-01-26 12:35:00,43.14,43.18,43.12,43.12,12000.0,43.14,43.18,43.12,43.12,12000.0
2022-01-26 12:40:00,43.14,43.21,43.07,43.21,73635.0,43.14,43.21,43.07,43.21,73635.0
2022-01-26 12:45:00,43.18,43.21,43.17,43.17,57060.0,43.18,43.21,43.17,43.17,57060.0
2022-01-26 12:50:00,43.2,43.22,43.2,43.2,36750.0,43.2,43.22,43.2,43.2,36750.0
2022-01-26 12:55:00,43.19,43.2,43.14,43.14,16500.0,43.19,43.2,43.14,43.14,16500.0
2022-01-26 13:00:00,43.08,43.1,43.02,43.07,41910.0,43.08,43.1,43.02,43.07,41910.0
2022-01-26 13:05:00,43.05,43.11,43.05,43.09,47430.0,43.05,43.11,43.05,43.09,47430.0
2022-01-26 13:10:00,43.1,43.16,43.08,43.08,19260.0,43.1,43.16,43.08,43.08,19260.0
2022-01-26 13:15:00,43.04,43.07,43.03,43.06,10500.0,43.04,43.07,43.03,43.06,10500.0
2022-01-26 13:20:00,43.02,43.02,42.99,43.0,15285.0,43.02,43.02,42.99,43.0,15285.0
2022-01-26 13:25:00,43.0,43.0,42.96,42.97,7500.0,43.0,43.0,42.96,42.97,7500.0
2022-01-26 13:30:00,43.0,43.09,43.0,43.04,19500.0,43.0,43.09,43.0,43.04,19500.0
2022-01-26 13:35:00,43.03,43.07,43.0,43.02,109710.0,43.03,43.07,43.0,43.02,109710.0
2022-01-26 13:40:00,43.05,43.06,43.01,43.05,18720.0,43.05,43.06,43.01,43.05,18720.0
2022-01-26 13:45:00,42.98,43.01,42.97,43.01,7500.0,42.98,43.01,42.97,43.01,7500.0
2022-01-26 13:50:00,43.01,43.08,42.99,43.04,81405.0,43.01,43.08,42.99,43.04,81405.0
2022-01-26 13:55:00,43.04,43.08,43.04,43.08,42705.0,43.04,43.08,43.04,43.08,42705.0
2022-01-26 14:00:00,43.16,43.24,43.07,43.14,135735.0,43.16,43.24,43.07,43.14,135735.0
2022-01-26 14:05:00,43.18,43.24,43.11,43.11,30975.0,43.18,43.24,43.11,43.11,30975.0
2022-01-26 14:10:00,43.04,43.07,42.99,42.99,30165.0,43.04,43.07,42.99,42.99,30165.0
2022-01-26 14:15:00,42.95,42.95,42.87,42.92,21000.0,42.95,42.95,42.87,42.92,21000.0
2022-01-26 14:20:00,42.9,42.94,42.87,42.92,15975.0,42.9,42.94,42.87,42.92,15975.0
2022-01-26 14:25:00,42.88,43.15,42.88,43.11,19500.0,42.88,43.15,42.88,43.11,19500.0
2022-01-26 14:30:00,43.05,43.1,42.78,42.78,37020.0,43.05,43.1,42.78,42.78,37020.0
2022-01-26 14:35:00,42.87,42.98,42.83,42.97,16500.0,42.87,42.98,42.83,42.97,16500.0
2022-01-26 14:40:00,43.02,43.03,42.71,42.71,33000.0,43.02,43.03,42.71,42.71,33000.0
2022-01-26 14:45:00,42.51,42.53,42.4,42.46,39255.0,42.51,42.53,42.4,42.46,39255.0
2022-01-26 14:50:00,42.49,42.64,42.46,42.56,49245.0,42.49,42.64,42.46,42.56,49245.0
2022-01-26 14:55:00,42.53,42.61,42.46,42.61,56970.0,42.53,42.61,42.46,42.61,56970.0
2022-01-26 15:00:00,42.58,42.58,42.24,42.24,21000.0,42.58,42.58,42.24,42.24,21000.0
2022-01-26 15:05:00,42.28,42.29,42.14,42.14,24990.0,42.28,42.29,42.14,42.14,24990.0
2022-01-26 15:10:00,42.18,42.31,42.16,42.2,35220.0,42.18,42.31,42.16,42.2,35220.0
2022-01-26 15:15:00,42.22,42.22,42.06,42.06,48300.0,42.22,42.22,42.06,42.06,48300.0
2022-01-26 15:20:00,42.1,42.1,42.05,42.08,44835.0,42.1,42.1,42.05,42.08,44835.0
2022-01-26 15:25:00,42.11,42.22,42.11,42.21,32175.0,42.11,42.22,42.11,42.21,32175.0
2022-01-26 15:30:00,42.22,42.27,42.16,42.21,23190.0,42.22,42.27,42.16,42.21,23190.0
2022-01-26 15:35:00,42.16,42.25,42.07,42.25,30165.0,42.16,42.25,42.07,42.25,30165.0
2022-01-26 15:40:00,42.21,42.34,42.21,42.23,59430.0,42.21,42.34,42.21,42.23,59430.0
2022-01-26 15:45:00,42.2,42.33,42.1,42.15,125490.0,42.2,42.33,42.1,42.15,125490.0
2022-01-26 15:50:00,42.15,42.33,42.06,42.33,139275.0,42.15,42.33,42.06,42.33,139275.0
2022-01-26 15:55:00,42.27,42.31,42.0,42.11,891225.0,42.27,42.31,42.0,42.11,891225.0
2022-01-27 09:30:00,42.57,42.82,42.56,42.68,70620.0,42.57,42.82,42.56,42.68,70620.0
2022-01-27 09:35:00,42.58,42.78,42.57,42.59,17850.0,42.58,42.78,42.57,42.59,17850.0
2022-01-27 09:40:00,42.61,42.79,42.59,42.79,31710.0,42.61,42.79,42.59,42.79,31710.0
2022-01-27 09:45:00,42.76,42.94,42.76,42.9,59370.0,42.76,42.94,42.76,42.9,59370.0
2022-01-27 09:50:00,42.87,42.91,42.8,42.8,25500.0,42.87,42.91,42.8,42.8,25500.0
2022-01-27 09:55:00,42.81,42.81,42.43,42.67,94245.0,42.81,42.81,42.43,42.67,94245.0
2022-01-27 10:00:00,42.61,42.67,42.49,42.56,38250.0,42.61,42.67,42.49,42.56,38250.0
2022-01-27 10:05:00,42.65,42.67,42.56,42.63,39450.0,42.65,42.67,42.56,42.63,39450.0
2022-01-27 10:10:00,42.66,42.66,42.53,42.59,48045.0,42.66,42.66,42.53,42.59,48045.0
2022-01-27 10:15:00,42.57,42.57,42.41,42.43,32955.0,42.57,42.57,42.41,42.43,32955.0
2022-01-27 10:20:00,42.44,42.62,42.43,42.62,39990.0,42.44,42.62,42.43,42.62,39990.0
2022-01-27 10:25:00,42.57,42.63,42.34,42.34,68400.0,42.57,42.63,42.34,42.34,68400.0
2022-01-27 10:30:00,42.4,42.42,42.36,42.42,22860.0,42.4,42.42,42.36,42.42,22860.0
2022-01-27 10:35:00,42.39,42.43,42.38,42.41,24000.0,42.39,42.43,42.38,42.41,24000.0
2022-01-27 10:40:00,42.43,42.54,42.4,42.54,44940.0,42.43,42.54,42.4,42.54,44940.0
2022-01-27 10:45:00,42.52,42.54,42.43,42.52,27300.0,42.52,42.54,42.43,42.52,27300.0
2022-01-27 10:50:00,42.59,42.59,42.54,42.54,19500.0,42.59,42.59,42.54,42.54,19500.0
2022-01-27 10:55:00,42.54,42.76,42.54,42.76,50580.0,42.54,42.76,42.54,42.76,50580.0
2022-01-27 11:00:00,42.8,42.82,42.76,42.82,53175.0,42.8,42.82,42.76,42.82,53175.0
2022-01-27 11:05:00,42.83,42.83,42.69,42.71,61500.0,42.83,42.83,42.69,42.71,61500.0
2022-01-27 11:10:00,42.71,42.71,42.7,42.71,9000.0,42.71,42.71,42.7,42.71,9000.0
2022-01-27 11:15:00,42.69,42.71,42.53,42.6,71490.0,42.69,42.71,42.53,42.6,71490.0
2022-01-27 11:20:00,42.59,42.62,42.53,42.54,30375.0,42.59,42.62,42.53,42.54,30375.0
2022-01-27 11:25:00,42.53,42.54,42.41,42.52,58035.0,42.53,42.54,42.41,42.52,58035.0
2022-01-27 11:30:00,42.59,42.7,42.56,42.7,49845.0,42.59,42.7,42.56,42.7,49845.0
2022-01-27 11:35:00,42.66,42.69,42.6,42.6,30000.0,42.66,42.69,42.6,42.6,30000.0
2022-01-27 11:40:00,42.56,42.56,42.52,42.54,8745.0,42.56,42.56,42.52,42.54,8745.0
2022-01-27 11:45:00,42.54,42.67,42.54,42.64,30450.0,42.54,42.67,42.54,42.64,30450.0
2022-01-27 11:50:00,42.65,42.68,42.57,42.6,15000.0,42.65,42.68,42.57,42.6,15000.0
2022-01-27 11:55:00,42.64,42.76,42.63,42.76,18000.0,42.64,42.76,42.63,42.76,18000.0
2022-01-27 12:00:00,42.69,42.69,42.6,42.66,10920.0,42.69,42.69,42.6,42.66,10920.0
2022-01-27 12:05:00,42.65,42.67,42.47,42.55,262650.0,42.65,42.67,42.47,42.55,262650.0
2022-01-27 12:10:00,42.55,42.59,42.5,42.53,31455.0,42.55,42.59,42.5,42.53,31455.0
2022-01-27 12:15:00,42.53,42.55,42.35,42.4,29535.0,42.53,42.55,42.35,42.4,29535.0
2022-01-27 12:20:00,42.45,42.47,42.4,42.41,16500.0,42.45,42.47,42.4,42.41,16500.0
2022-01-27 12:25:00,42.43,42.45,42.38,42.38,61875.0,42.43,42.45,42.38,42.38,61875.0
2022-01-27 12:30:00,42.43,42.48,42.34,42.39,33000.0,42.43,42.48,42.34,42.39,33000.0
2022-01-27 12:35:00,42.36,42.39,42.28,42.36,55725.0,42.36,42.39,42.28,42.36,55725.0
2022-01-27 12:40:00,42.4,42.47,42.38,42.45,32535.0,42.4,42.47,42.38,42.45,32535.0
2022-01-27 12:45:00,42.44,42.44,42.22,42.28,36225.0,42.44,42.44,42.22,42.28,36225.0
2022-01-27 12:50:00,42.33,42.39,42.33,42.39,15765.0,42.33,42.39,42.33,42.39,15765.0
2022-01-27 12:55:00,42.4,42.56,42.4,42.51,16500.0,42.4,42.56,42.4,42.51,16500.0
2022-01-27 13:00:00,42.45,42.47,42.39,42.39,26250.0,42.45,42.47,42.39,42.39,26250.0
2022-01-27 13:05:00,42.36,42.37,42.29,42.3,38145.0,42.36,42.37,42.29,42.3,38145.0
2022-01-27 13:10:00,42.27,42.28,42.14,42.27,25500.0,42.27,42.28,42.14,42.27,25500.0
2022-01-27 13:15:00,42.29,42.34,42.19,42.21,115980.0,42.29,42.34,42.19,42.21,115980.0
2022-01-27 13:20:00,42.17,42.2,42.11,42.17,13890.0,42.17,42.2,42.11,42.17,13890.0
2022-01-27 13:25:00,42.19,42.21,42.1,42.1,12000.0,42.19,42.21,42.1,42.1,12000.0
2022-01-27 13:30:00,42.15,42.19,42.09,42.15,27000.0,42.15,42.19,42.09,42.15,27000.0
2022-01-27 13:35:00,42.14,42.18,42.1,42.14,21000.0,42.14,42.18,42.1,42.14,21000.0
2022-01-27 13:40:00,42.14,42.27,42.11,42.27,84720.0,42.14,42.27,42.11,42.27,84720.0
2022-01-27 13:45:00,42.24,42.28,42.16,42.16,85815.0,42.24,42.28,42.16,42.16,85815.0
2022-01-27 13:50:00,42.12,42.17,42.07,42.17,13500.0,42.12,42.17,42.07,42.17,13500.0
2022-01-27 13:55:00,42.18,42.37,42.15,42.37,66270.0,42.18,42.37,42.15,42.37,66270.0
2022-01-27 14:00:00,42.38,42.43,42.35,42.39,41910.0,42.38,42.43,42.35,42.39,41910.0
2022-01-27 14:05:00,42.34,42.43,42.34,42.37,44160.0,42.34,42.43,42.34,42.37,44160.0
2022-01-27 14:10:00,42.42,42.43,42.34,42.34,35805.0,42.42,42.43,42.34,42.34,35805.0
2022-01-27 14:15:00,42.38,42.38,42.28,42.32,27000.0,42.38,42.38,42.28,42.32,27000.0
2022-01-27 14:20:00,42.32,42.32,42.24,42.24,12000.0,42.32,42.32,42.24,42.24,12000.0
2022-01-27 14:25:00,42.18,42.24,42.15,42.21,21000.0,42.18,42.24,42.15,42.21,21000.0
2022-01-27 14:30:00,42.23,42.23,42.11,42.15,20235.0,42.23,42.23,42.11,42.15,20235.0
2022-01-27 14:35:00,42.18,42.27,42.18,42.24,32910.0,42.18,42.27,42.18,42.24,32910.0
2022-01-27 14:40:00,42.27,42.34,42.27,42.34,8145.0,42.27,42.34,42.27,42.34,8145.0
2022-01-27 14:45:00,42.35,42.4,42.35,42.39,28500.0,42.35,42.4,42.35,42.39,28500.0
2022-01-27 14:50:00,42.35,42.35,42.19,42.19,19500.0,42.35,42.35,42.19,42.19,19500.0
2022-01-27 14:55:00,42.15,42.29,42.15,42.28,10500.0,42.15,42.29,42.15,42.28,10500.0
2022-01-27 15:00:00,42.36,42.4,42.3,42.32,15000.0,42.36,42.4,42.3,42.32,15000.0
2022-01-27 15:05:00,42.32,42.37,42.29,42.29,14925.0,42.32,42.37,42.29,42.29,14925.0
2022-01-27 15:10:00,42.24,42.3,42.21,42.21,22500.0,42.24,42.3,42.21,42.21,22500.0
2022-01-27 15:15:00,42.2,42.28,42.19,42.28,21360.0,42.2,42.28,42.19,42.28,21360.0
2022-01-27 15:20:00,42.3,42.33,42.23,42.29,34500.0,42.3,42.33,42.23,42.29,34500.0
2022-01-27 15:25:00,42.31,42.42,42.28,42.39,24000.0,42.31,42.42,42.28,42.39,24000.0
2022-01-27 15:30:00,42.39,42.47,42.39,42.43,47880.0,42.39,42.47,42.39,42.43,47880.0
2022-01-27 15:35:00,42.42,42.46,42.29,42.35,56310.0,42.42,42.46,42.29,42.35,56310.0
2022-01-27 15:40:00,42.32,42.52,42.3,42.45,73980.0,42.32,42.52,42.3,42.45,73980.0
2022-01-27 15:45:00,42.48,42.61,42.31,42.33,80475.0,42.48,42.61,42.31,42.33,80475.0
2022-01-27 15:50:00,42.4,42.51,42.27,42.27,183180.0,42.4,42.51,42.27,42.27,183180.0
2022-01-27 15:55:00,42.29,42.37,42.29,42.31,219300.0,42.29,42.37,42.29,42.31,219300.0
2022-01-28 09:30:00,42.74,42.74,42.1,42.26,83280.0,42.74,42.74,42.1,42.26,83280.0
2022-01-28 09:35:00,42.1,42.15,41.99,42.01,15690.0,42.1,42.15,41.99,42.01,15690.0
2022-01-28 09:40:00,42.07,42.07,42.01,42.03,21000.0,42.07,42.07,42.01,42.03,21000.0
2022-01-28 09:45:00,42.04,42.16,41.97,42.16,64995.0,42.04,42.16,41.97,42.16,64995.0
2022-01-28 09:50:00,42.27,42.39,42.17,42.26,24000.0,42.27,42.39,42.17,42.26,24000.0
2022-01-28 09:55:00,42.28,42.29,42.03,42.03,25035.0,42.28,42.29,42.03,42.03,25035.0
2022-01-28 10:00:00,42.16,42.21,42.1,42.17,28815.0,42.16,42.21,42.1,42.17,28815.0
2022-01-28 10:05:00,42.15,42.27,42.08,42.25,33000.0,42.15,42.27,42.08,42.25,33000.0
2022-01-28 10:10:00,42.26,42.3,42.14,42.24,13500.0,42.26,42.3,42.14,42.24,13500.0
2022-01-28 10:15:00,42.24,42.33,42.23,42.33,21000.0,42.24,42.33,42.23,42.33,21000.0
2022-01-28 10:20:00,42.34,42.34,42.13,42.19,64485.0,42.34,42.34,42.13,42.19,64485.0
2022-01-28 10:25:00,42.22,42.23,42.1,42.14,74985.0,42.22,42.23,42.1,42.14,74985.0
2022-01-28 10:30:00,42.16,42.17,42.05,42.05,58455.0,42.16,42.17,42.05,42.05,58455.0
2022-01-28 10:35:00,42.08,42.16,42.04,42.12,45495.0,42.08,42.16,42.04,42.12,45495.0
2022-01-28 10:40:00,42.08,42.09,42.06,42.08,40500.0,42.08,42.09,42.06,42.08,40500.0
2022-01-28 10:45:00,42.11,42.32,42.08,42.32,22695.0,42.11,42.32,42.08,42.32,22695.0
2022-01-28 10:50:00,42.36,42.36,42.29,42.31,22740.0,42.36,42.36,42.29,42.31,22740.0
2022-01-28 10:55:00,42.27,42.35,42.24,42.32,21510.0,42.27,42.35,42.24,42.32,21510.0
2022-01-28 11:00:00,42.36,42.41,42.36,42.37,7320.0,42.36,42.41,42.36,42.37,7320.0
2022-01-28 11:05:00,42.32,42.36,42.22,42.23,22185.0,42.32,42.36,42.22,42.23,22185.0
2022-01-28 11:10:00,42.22,42.47,42.22,42.46,43500.0,42.22,42.47,42.22,42.46,43500.0
2022-01-28 11:15:00,42.48,42.52,42.48,42.51,41805.0,42.48,42.52,42.48,42.51,41805.0
2022-01-28 11:20:00,42.5,42.5,42.29,42.38,54585.0,42.5,42.5,42.29,42.38,54585.0
2022-01-28 11:25:00,42.41,42.47,42.41,42.46,10500.0,42.41,42.47,42.41,42.46,10500.0
2022-01-28 11:30:00,42.44,42.46,42.32,42.41,46710.0,42.44,42.46,42.32,42.41,46710.0
2022-01-28 11:35:00,42.44,42.54,42.4,42.5,25875.0,42.44,42.54,42.4,42.5,25875.0
2022-01-28 11:40:00,42.36,42.55,42.36,42.51,219045.0,42.36,42.55,42.36,42.51,219045.0
2022-01-28 11:45:00,42.58,42.6,42.52,42.57,46635.0,42.58,42.6,42.52,42.57,46635.0
2022-01-28 11:50:00,42.58,42.61,42.58,42.61,8970.0,42.58,42.61,42.58,42.61,8970.0
2022-01-28 11:55:00,42.62,42.73,42.62,42.73,12000.0,42.62,42.73,42.62,42.73,12000.0
2022-01-28 12:00:00,42.71,42.72,42.61,42.61,68295.0,42.71,42.72,42.61,42.61,68295.0
2022-01-28 12:05:00,42.6,42.66,42.6,42.66,42030.0,42.6,42.66,42.6,42.66,42030.0
2022-01-28 12:10:00,42.66,42.67,42.52,42.58,46650.0,42.66,42.67,42.52,42.58,46650.0
2022-01-28 12:15:00,42.59,42.63,42.58,42.62,39000.0,42.59,42.63,42.58,42.62,39000.0
2022-01-28 12:20:00,42.57,42.58,42.5,42.54,39810.0,42.57,42.58,42.5,42.54,39810.0
2022-01-28 12:25:00,42.52,42.55,42.52,42.53,51000.0,42.52,42.55,42.52,42.53,51000.0
2022-01-28 12:30:00,42.54,42.57,42.54,42.57,12000.0,42.54,42.57,42.54,42.57,12000.0
2022-01-28 12:35:00,42.59,42.61,42.56,42.56,23250.0,42.59,42.61,42.56,42.56,23250.0
2022-01-28 12:40:00,42.59,42.63,42.56,42.56,20535.0,42.59,42.63,42.56,42.56,20535.0
2022-01-28 12:45:00,42.52,42.58,42.52,42.53,106500.0,42.52,42.58,42.52,42.53,106500.0
2022-01-28 12:50:00,42.53,42.56,42.41,42.41,185250.0,42.53,42.56,42.41,42.41,185250.0
2022-01-28 12:55:00,42.42,42.53,42.42,42.53,14355.0,42.42,42.53,42.42,42.53,14355.0
2022-01-28 13:00:00,42.51,42.51,42.44,42.46,39765.0,42.51,42.51,42.44,42.46,39765.0
2022-01-28 13:05:00,42.46,42.55,42.45,42.55,26625.0,42.46,42.55,42.45,42.55,26625.0
2022-01-28 13:10:00,42.51,42.54,42.51,42.51,24405.0,42.51,42.54,42.51,42.51,24405.0
2022-01-28 13:15:00,42.55,42.55,42.5,42.5,17580.0,42.55,42.55,42.5,42.5,17580.0
2022-01-28 13:20:00,42.52,42.52,42.4,42.45,27000.0,42.52,42.52,42.4,42.45,27000.0
2022-01-28 13:25:00,42.48,42.52,42.48,42.51,21975.0,42.48,42.52,42.48,42.51,21975.0
2022-01-28 13:30:00,42.6,42.61,42.58,42.58,4500.0,42.6,42.61,42.58,42.58,4500.0
2022-01-28 13:35:00,42.62,42.63,42.56,42.61,24015.0,42.62,42.63,42.56,42.61,24015.0
2022-01-28 13:40:00,42.62,42.64,42.57,42.63,39000.0,42.62,42.64,42.57,42.63,39000.0
2022-01-28 13:45:00,42.64,42.64,42.55,42.57,41445.0,42.64,42.64,42.55,42.57,41445.0
2022-01-28 13:50:00,42.6,42.62,42.59,42.59,31785.0,42.6,42.62,42.59,42.59,31785.0
2022-01-28 13:55:00,42.59,42.68,42.54,42.64,51510.0,42.59,42.68,42.54,42.64,51510.0
2022-01-28 14:00:00,42.61,42.66,42.56,42.58,48060.0,42.61,42.66,42.56,42.58,48060.0
2022-01-28 14:05:00,42.55,42.55,42.45,42.47,95790.0,42.55,42.55,42.45,42.47,95790.0
2022-01-28 14:10:00,42.47,42.51,42.4,42.43,88440.0,42.47,42.51,42.4,42.43,88440.0
2022-01-28 14:15:00,42.42,42.43,42.39,42.42,29955.0,42.42,42.43,42.39,42.42,29955.0
2022-01-28 14:20:00,42.38,42.4,42.34,42.34,15000.0,42.38,42.4,42.34,42.34,15000.0
2022-01-28 14:25:00,42.34,42.37,42.34,42.37,3000.0,42.34,42.37,42.34,42.37,3000.0
2022-01-28 14:30:00,42.3,42.39,42.28,42.29,16500.0,42.3,42.39,42.28,42.29,16500.0
2022-01-28 14:35:00,42.28,42.35,42.28,42.34,19500.0,42.28,42.35,42.28,42.34,19500.0
2022-01-28 14:40:00,42.41,42.45,42.3,42.43,42840.0,42.41,42.45,42.3,42.43,42840.0
2022-01-28 14:45:00,42.43,42.44,42.39,42.42,32085.0,42.43,42.44,42.39,42.42,32085.0
2022-01-28 14:50:00,42.4,42.52,42.36,42.52,30495.0,42.4,42.52,42.36,42.52,30495.0
2022-01-28 14:55:00,42.59,42.59,42.57,42.58,45795.0,42.59,42.59,42.57,42.58,45795.0
2022-01-28 15:00:00,42.6,42.63,42.59,42.6,31560.0,42.6,42.63,42.59,42.6,31560.0
2022-01-28 15:05:00,42.6,42.61,42.59,42.61,75000.0,42.6,42.61,42.59,42.61,75000.0
2022-01-28 15:10:00,42.6,42.6,42.49,42.59,77490.0,42.6,42.6,42.49,42.59,77490.0
2022-01-28 15:15:00,42.64,42.69,42.59,42.67,57930.0,42.64,42.69,42.59,42.67,57930.0
2022-01-28 15:20:00,42.68,42.73,42.65,42.7,72660.0,42.68,42.73,42.65,42.7,72660.0
2022-01-28 15:25:00,42.69,42.7,42.63,42.67,84135.0,42.69,42.7,42.63,42.67,84135.0
2022-01-28 15:30:00,42.65,42.72,42.57,42.68,103830.0,42.65,42.72,42.57,42.68,103830.0
2022-01-28 15:35:00,42.68,42.71,42.62,42.71,93780.0,42.68,42.71,42.62,42.71,93780.0
2022-01-28 15:40:00,42.73,42.75,42.71,42.75,55260.0,42.73,42.75,42.71,42.75,55260.0
2022-01-28 15:45:00,42.75,42.82,42.71,42.77,137925.0,42.75,42.82,42.71,42.77,137925.0
2022-01-28 15:50:00,42.79,42.88,42.73,42.79,403320.0,42.79,42.88,42.73,42.79,403320.0
2022-01-28 15:55:00,42.79,42.9,42.76,42.86,1012005.0,42.79,42.9,42.76,42.86,1012005.0
2022-01-31 09:30:00,42.67,42.9,42.41,42.9,105825.0,42.67,42.9,42.41,42.9,105825.0
2022-01-31 09:35:00,42.9,43.16,42.9,43.08,98100.0,42.9,43.16,42.9,43.08,98100.0
2022-01-31 09:40:00,43.08,43.08,42.95,42.95,16500.0,43.08,43.08,42.95,42.95,16500.0
2022-01-31 09:45:00,42.85,42.89,42.85,42.89,6240.0,42.85,42.89,42.85,42.89,6240.0
2022-01-31 09:50:00,42.77,43.0,42.77,43.0,43500.0,42.77,43.0,42.77,43.0,43500.0
2022-01-31 09:55:00,42.92,42.98,42.88,42.98,38025.0,42.92,42.98,42.88,42.98,38025.0
2022-01-31 10:00:00,42.97,43.07,42.96,43.0,18090.0,42.97,43.07,42.96,43.0,18090.0
2022-01-31 10:05:00,43.01,43.01,42.91,42.96,18000.0,43.01,43.01,42.91,42.96,18000.0
2022-01-31 10:10:00,43.0,43.0,42.86,42.9,22170.0,43.0,43.0,42.86,42.9,22170.0
2022-01-31 10:15:00,42.9,42.95,42.9,42.95,34500.0,42.9,42.95,42.9,42.95,34500.0
2022-01-31 10:20:00,42.96,43.1,42.93,43.05,55725.0,42.96,43.1,42.93,43.05,55725.0
2022-01-31 10:25:00,43.02,43.02,42.9,42.9,4500.0,43.02,43.02,42.9,42.9,4500.0
2022-01-31 10:30:00,42.86,42.95,42.86,42.92,30000.0,42.86,42.95,42.86,42.92,30000.0
2022-01-31 10:35:00,42.93,42.93,42.87,42.87,6000.0,42.93,42.93,42.87,42.87,6000.0
2022-01-31 10:40:00,42.9,43.04,42.9,43.01,24675.0,42.9,43.04,42.9,43.01,24675.0
2022-01-31 10:45:00,43.02,43.07,43.0,43.05,18000.0,43.02,43.07,43.0,43.05,18000.0
2022-01-31 10:50:00,43.09,43.28,43.09,43.28,56160.0,43.09,43.28,43.09,43.28,56160.0
2022-01-31 10:55:00,43.25,43.32,43.18,43.21,88500.0,43.25,43.32,43.18,43.21,88500.0
2022-01-31 11:00:00,43.22,43.33,43.22,43.29,97500.0,43.22,43.33,43.22,43.29,97500.0
2022-01-31 11:05:00,43.34,43.34,43.23,43.23,43500.0,43.34,43.34,43.23,43.23,43500.0
2022-01-31 11:10:00,43.17,43.35,43.17,43.34,28920.0,43.17,43.35,43.17,43.34,28920.0
2022-01-31 11:15:00,43.34,43.4,43.26,43.28,53655.0,43.34,43.4,43.26,43.28,53655.0
2022-01-31 11:20:00,43.3,43.3,43.2,43.23,34515.0,43.3,43.3,43.2,43.23,34515.0
2022-01-31 11:25:00,43.27,43.28,43.22,43.22,21000.0,43.27,43.28,43.22,43.22,21000.0
2022-01-31 11:30:00,43.21,43.28,43.2,43.28,37230.0,43.21,43.28,43.2,43.28,37230.0
2022-01-31 11:35:00,43.29,43.31,43.25,43.29,10500.0,43.29,43.31,43.25,43.29,10500.0
2022-01-31 11:40:00,43.32,43.35,43.29,43.33,24000.0,43.32,43.35,43.29,43.33,24000.0
2022-01-31 11:45:00,43.32,43.37,43.31,43.37,18795.0,43.32,43.37,43.31,43.37,18795.0
2022-01-31 11:50:00,43.33,43.37,43.32,43.32,23130.0,43.33,43.37,43.32,43.32,23130.0
2022-01-31 11:55:00,43.31,43.31,43.29,43.29,3000.0,43.31,43.31,43.29,43.29,3000.0
2022-01-31 12:00:00,43.26,43.27,43.23,43.26,20025.0,43.26,43.27,43.23,43.26,20025.0
2022-01-31 12:05:00,43.36,43.38,43.36,43.36,4500.0,43.36,43.38,43.36,43.36,4500.0
2022-01-31 12:10:00,43.32,43.39,43.29,43.29,30435.0,43.32,43.39,43.29,43.29,30435.0
2022-01-31 12:15:00,43.31,43.35,43.3,43.34,6330.0,43.31,43.35,43.3,43.34,6330.0
2022-01-31 12:20:00,43.37,43.38,43.33,43.33,27615.0,43.37,43.38,43.33,43.33,27615.0
2022-01-31 12:25:00,43.34,43.35,43.34,43.35,12000.0,43.34,43.35,43.34,43.35,12000.0
2022-01-31 12:30:00,43.38,43.38,43.36,43.36,20040.0,43.38,43.38,43.36,43.36,20040.0
2022-01-31 12:35:00,43.32,43.32,43.26,43.26,9000.0,43.32,43.32,43.26,43.26,9000.0
2022-01-31 12:40:00,43.24,43.24,43.2,43.24,25800.0,43.24,43.24,43.2,43.24,25800.0
2022-01-31 12:45:00,43.24,43.24,43.23,43.24,24000.0,43.24,43.24,43.23,43.24,24000.0
2022-01-31 12:50:00,43.21,43.21,43.18,43.18,10635.0,43.21,43.21,43.18,43.18,10635.0
2022-01-31 12:55:00,43.19,43.19,43.15,43.17,15000.0,43.19,43.19,43.15,43.17,15000.0
2022-01-31 13:00:00,43.17,43.17,43.14,43.17,4500.0,43.17,43.17,43.14,43.17,4500.0
2022-01-31 13:05:00,43.16,43.22,43.16,43.22,9285.0,43.16,43.22,43.16,43.22,9285.0
2022-01-31 13:10:00,43.24,43.24,43.19,43.21,27000.0,43.24,43.24,43.19,43.21,27000.0
2022-01-31 13:15:00,43.2,43.22,43.17,43.18,36330.0,43.2,43.22,43.17,43.18,36330.0
2022-01-31 13:20:00,43.19,43.23,43.18,43.23,51915.0,43.19,43.23,43.18,43.23,51915.0
2022-01-31 13:25:00,43.22,43.22,43.2,43.22,9000.0,43.22,43.22,43.2,43.22,9000.0
2022-01-31 13:30:00,43.25,43.25,43.22,43.22,3000.0,43.25,43.25,43.22,43.22,3000.0
2022-01-31 13:35:00,43.21,43.27,43.21,43.27,6630.0,43.21,43.27,43.21,43.27,6630.0
2022-01-31 13:40:00,43.24,43.32,43.24,43.28,9000.0,43.24,43.32,43.24,43.28,9000.0
2022-01-31 13:45:00,43.29,43.31,43.24,43.24,21150.0,43.29,43.31,43.24,43.24,21150.0
2022-01-31 13:50:00,43.24,43.24,43.2,43.2,7740.0,43.24,43.24,43.2,43.2,7740.0
2022-01-31 13:55:00,43.24,43.26,43.24,43.26,3000.0,43.24,43.26,43.24,43.26,3000.0
2022-01-31 14:00:00,43.26,43.27,43.25,43.25,10500.0,43.26,43.27,43.25,43.25,10500.0
2022-01-31 14:05:00,43.27,43.29,43.27,43.28,7500.0,43.27,43.29,43.27,43.28,7500.0
2022-01-31 14:10:00,43.27,43.32,43.26,43.31,16980.0,43.27,43.32,43.26,43.31,16980.0
2022-01-31 14:15:00,43.28,43.28,43.26,43.26,8055.0,43.28,43.28,43.26,43.26,8055.0
2022-01-31 14:20:00,43.27,43.32,43.27,43.32,12810.0,43.27,43.32,43.27,43.32,12810.0
2022-01-31 14:25:00,43.31,43.34,43.31,43.34,13500.0,43.31,43.34,43.31,43.34,13500.0
2022-01-31 14:30:00,43.38,43.38,43.35,43.38,38295.0,43.38,43.38,43.35,43.38,38295.0
2022-01-31 14:35:00,43.37,43.41,43.34,43.35,42270.0,43.37,43.41,43.34,43.35,42270.0
2022-01-31 14:40:00,43.35,43.35,43.35,43.35,0.0,43.35,43.35,43.35,43.35,0.0
2022-01-31 14:45:00,43.34,43.38,43.32,43.35,14445.0,43.34,43.38,43.32,43.35,14445.0
2022-01-31 14:50:00,43.32,43.34,43.3,43.31,22500.0,43.32,43.34,43.3,43.31,22500.0
2022-01-31 14:55:00,43.3,43.37,43.28,43.33,33705.0,43.3,43.37,43.28,43.33,33705.0
2022-01-31 15:00:00,43.35,43.41,43.35,43.39,34125.0,43.35,43.41,43.35,43.39,34125.0
2022-01-31 15:05:00,43.39,43.39,43.17,43.24,60780.0,43.39,43.39,43.17,43.24,60780.0
2022-01-31 15:10:00,43.21,43.22,43.11,43.15,102000.0,43.21,43.22,43.11,43.15,102000.0
2022-01-31 15:15:00,43.17,43.2,43.15,43.16,80805.0,43.17,43.2,43.15,43.16,80805.0
2022-01-31 15:20:00,43.16,43.24,43.13,43.24,63000.0,43.16,43.24,43.13,43.24,63000.0
2022-01-31 15:25:00,43.26,43.32,43.24,43.32,27765.0,43.26,43.32,43.24,43.32,27765.0
2022-01-31 15:30:00,43.28,43.36,43.26,43.36,33600.0,43.28,43.36,43.26,43.36,33600.0
2022-01-31 15:35:00,43.37,43.37,43.29,43.32,38385.0,43.37,43.37,43.29,43.32,38385.0
2022-01-31 15:40:00,43.3,43.32,43.25,43.26,92505.0,43.3,43.32,43.25,43.26,92505.0
2022-01-31 15:45:00,43.29,43.41,43.28,43.39,57600.0,43.29,43.41,43.28,43.39,57600.0
2022-01-31 15:50:00,43.42,43.54,43.42,43.54,121365.0,43.42,43.54,43.42,43.54,121365.0
2022-01-31 15:55:00,43.53,43.53,43.39,43.42,231585.0,43.53,43.53,43.39,43.42,231585.0
2022-02-01 09:30:00,43.42,43.7,43.28,43.7,92895.0,43.42,43.7,43.28,43.7,92895.0
2022-02-01 09:35:00,43.68,43.75,43.57,43.57,20130.0,43.68,43.75,43.57,43.57,20130.0
2022-02-01 09:40:00,43.54,43.64,43.3,43.64,152640.0,43.54,43.64,43.3,43.64,152640.0
2022-02-01 09:45:00,43.58,43.61,43.26,43.34,35310.0,43.58,43.61,43.26,43.34,35310.0
2022-02-01 09:50:00,43.39,43.47,43.33,43.33,49395.0,43.39,43.47,43.33,43.33,49395.0
2022-02-01 09:55:00,43.22,43.4,43.21,43.32,161760.0,43.22,43.4,43.21,43.32,161760.0
2022-02-01 10:00:00,43.37,43.39,43.24,43.26,45495.0,43.37,43.39,43.24,43.26,45495.0
2022-02-01 10:05:00,43.19,43.2,43.12,43.2,6000.0,43.19,43.2,43.12,43.2,6000.0
2022-02-01 10:10:00,43.39,43.39,43.3,43.31,13500.0,43.39,43.39,43.3,43.31,13500.0
2022-02-01 10:15:00,43.32,43.32,43.14,43.15,24000.0,43.32,43.32,43.14,43.15,24000.0
2022-02-01 10:20:00,43.16,43.29,43.16,43.28,28410.0,43.16,43.29,43.16,43.28,28410.0
2022-02-01 10:25:00,43.27,43.27,43.18,43.18,6000.0,43.27,43.27,43.18,43.18,6000.0
2022-02-01 10:30:00,43.19,43.25,43.12,43.12,9000.0,43.19,43.25,43.12,43.12,9000.0
2022-02-01 10:35:00,43.15,43.29,43.12,43.2,95655.0,43.15,43.29,43.12,43.2,95655.0
2022-02-01 10:40:00,43.25,43.25,43.02,43.14,44190.0,43.25,43.25,43.02,43.14,44190.0
2022-02-01 10:45:00,43.12,43.12,43.04,43.05,19500.0,43.12,43.12,43.04,43.05,19500.0
2022-02-01 10:50:00,43.09,43.25,43.09,43.2,22500.0,43.09,43.25,43.09,43.2,22500.0
2022-02-01 10:55:00,43.24,43.28,43.16,43.22,22605.0,43.24,43.28,43.16,43.22,22605.0
2022-02-01 11:00:00,43.34,43.42,43.32,43.38,43500.0,43.34,43.42,43.32,43.38,43500.0
2022-02-01 11:05:00,43.4,43.47,43.33,43.47,30000.0,43.4,43.47,43.33,43.47,30000.0
2022-02-01 11:10:00,43.47,43.6,43.46,43.6,33885.0,43.47,43.6,43.46,43.6,33885.0
2022-02-01 11:15:00,43.56,43.59,43.52,43.55,34605.0,43.56,43.59,43.52,43.55,34605.0
2022-02-01 11:20:00,43.52,43.69,43.49,43.5,47190.0,43.52,43.69,43.49,43.5,47190.0
2022-02-01 11:25:00,43.49,43.49,43.4,43.4,19500.0,43.49,43.49,43.4,43.4,19500.0
2022-02-01 11:30:00,43.4,43.4,43.31,43.37,28335.0,43.4,43.4,43.31,43.37,28335.0
2022-02-01 11:35:00,43.33,43.41,43.31,43.38,39180.0,43.33,43.41,43.31,43.38,39180.0
2022-02-01 11:40:00,43.36,43.51,43.36,43.43,19755.0,43.36,43.51,43.36,43.43,19755.0
2022-02-01 11:45:00,43.47,43.47,43.43,43.43,16530.0,43.47,43.47,43.43,43.43,16530.0
2022-02-01 11:50:00,43.47,43.48,43.44,43.48,9270.0,43.47,43.48,43.44,43.48,9270.0
2022-02-01 11:55:00,43.49,43.56,43.49,43.52,27585.0,43.49,43.56,43.49,43.52,27585.0
2022-02-01 12:00:00,43.56,43.63,43.56,43.57,20175.0,43.56,43.63,43.56,43.57,20175.0
2022-02-01 12:05:00,43.54,43.56,43.48,43.55,7500.0,43.54,43.56,43.48,43.55,7500.0
2022-02-01 12:10:00,43.5,43.53,43.46,43.48,9735.0,43.5,43.53,43.46,43.48,9735.0
2022-02-01 12:15:00,43.54,43.54,43.52,43.53,9000.0,43.54,43.54,43.52,43.53,9000.0
2022-02-01 12:20:00,43.52,43.54,43.47,43.52,17760.0,43.52,43.54,43.47,43.52,17760.0
2022-02-01 12:25:00,43.49,43.5,43.45,43.48,22605.0,43.49,43.5,43.45,43.48,22605.0
2022-02-01 12:30:00,43.49,43.49,43.39,43.41,27270.0,43.49,43.49,43.39,43.41,27270.0
2022-02-01 12:35:00,43.39,43.5,43.38,43.44,13500.0,43.39,43.5,43.38,43.44,13500.0
2022-02-01 12:40:00,43.51,43.54,43.43,43.5,24870.0,43.51,43.54,43.43,43.5,24870.0
2022-02-01 12:45:00,43.52,43.55,43.49,43.5,26070.0,43.52,43.55,43.49,43.5,26070.0
2022-02-01 12:50:00,43.52,43.56,43.48,43.53,21630.0,43.52,43.56,43.48,43.53,21630.0
2022-02-01 12:55:00,43.51,43.6,43.51,43.6,3000.0,43.51,43.6,43.51,43.6,3000.0
2022-02-01 13:00:00,43.57,43.57,43.44,43.44,16500.0,43.57,43.57,43.44,43.44,16500.0
2022-02-01 13:05:00,43.44,43.49,43.44,43.49,13725.0,43.44,43.49,43.44,43.49,13725.0
2022-02-01 13:10:00,43.45,43.5,43.45,43.46,17475.0,43.45,43.5,43.45,43.46,17475.0
2022-02-01 13:15:00,43.46,43.47,43.46,43.47,9045.0,43.46,43.47,43.46,43.47,9045.0
2022-02-01 13:20:00,43.45,43.46,43.45,43.46,21315.0,43.45,43.46,43.45,43.46,21315.0
2022-02-01 13:25:00,43.45,43.45,43.43,43.43,4500.0,43.45,43.45,43.43,43.43,4500.0
2022-02-01 13:30:00,43.41,43.47,43.41,43.44,14340.0,43.41,43.47,43.41,43.44,14340.0
2022-02-01 13:35:00,43.43,43.43,43.38,43.43,15000.0,43.43,43.43,43.38,43.43,15000.0
2022-02-01 13:40:00,43.41,43.49,43.41,43.44,10320.0,43.41,43.49,43.41,43.44,10320.0
2022-02-01 13:45:00,43.44,43.44,43.44,43.44,0.0,43.44,43.44,43.44,43.44,0.0
2022-02-01 13:50:00,43.48,43.48,43.48,43.48,1500.0,43.48,43.48,43.48,43.48,1500.0
2022-02-01 13:55:00,43.5,43.5,43.45,43.46,15225.0,43.5,43.5,43.45,43.46,15225.0
2022-02-01 14:00:00,43.46,43.5,43.46,43.5,7965.0,43.46,43.5,43.46,43.5,7965.0
2022-02-01 14:05:00,43.46,43.47,43.44,43.45,26265.0,43.46,43.47,43.44,43.45,26265.0
2022-02-01 14:10:00,43.45,43.46,43.42,43.42,17115.0,43.45,43.46,43.42,43.42,17115.0
2022-02-01 14:15:00,43.44,43.47,43.37,43.37,6660.0,43.44,43.47,43.37,43.37,6660.0
2022-02-01 14:20:00,43.37,43.42,43.37,43.39,18945.0,43.37,43.42,43.37,43.39,18945.0
2022-02-01 14:25:00,43.44,43.46,43.44,43.46,4500.0,43.44,43.46,43.44,43.46,4500.0
2022-02-01 14:30:00,43.46,43.5,43.45,43.5,43755.0,43.46,43.5,43.45,43.5,43755.0
2022-02-01 14:35:00,43.49,43.54,43.47,43.54,25500.0,43.49,43.54,43.47,43.54,25500.0
2022-02-01 14:40:00,43.55,43.55,43.51,43.55,16740.0,43.55,43.55,43.51,43.55,16740.0
2022-02-01 14:45:00,43.55,43.57,43.52,43.55,21000.0,43.55,43.57,43.52,43.55,21000.0
2022-02-01 14:50:00,43.54,43.57,43.51,43.57,21375.0,43.54,43.57,43.51,43.57,21375.0
2022-02-01 14:55:00,43.57,43.59,43.55,43.59,19500.0,43.57,43.59,43.55,43.59,19500.0
2022-02-01 15:00:00,43.63,43.69,43.61,43.69,16500.0,43.63,43.69,43.61,43.69,16500.0
2022-02-01 15:05:00,43.67,43.71,43.67,43.67,9000.0,43.67,43.71,43.67,43.67,9000.0
2022-02-01 15:10:00,43.69,43.72,43.68,43.72,12750.0,43.69,43.72,43.68,43.72,12750.0
2022-02-01 15:15:00,43.72,43.72,43.69,43.72,9375.0,43.72,43.72,43.69,43.72,9375.0
2022-02-01 15:20:00,43.78,43.78,43.75,43.77,10500.0,43.78,43.78,43.75,43.77,10500.0
2022-02-01 15:25:00,43.77,43.78,43.75,43.76,14085.0,43.77,43.78,43.75,43.76,14085.0
2022-02-01 15:30:00,43.74,43.76,43.71,43.73,14625.0,43.74,43.76,43.71,43.73,14625.0
2022-02-01 15:35:00,43.72,43.76,43.7,43.72,25500.0,43.72,43.76,43.7,43.72,25500.0
2022-02-01 15:40:00,43.76,43.79,43.76,43.79,15090.0,43.76,43.79,43.76,43.79,15090.0
2022-02-01 15:45:00,43.78,43.83,43.76,43.8,34500.0,43.78,43.83,43.76,43.8,34500.0
2022-02-01 15:50:00,43.81,43.84,43.74,43.8,72315.0,43.81,43.84,43.74,43.8,72315.0
2022-02-01 15:55:00,43.82,43.85,43.77,43.8,174615.0,43.82,43.85,43.77,43.8,174615.0
2022-02-02 09:30:00,43.79,44.17,43.51,43.9,148980.0,43.79,44.17,43.51,43.9,148980.0
2022-02-02 09:35:00,44.12,44.12,43.83,43.9,21315.0,44.12,44.12,43.83,43.9,21315.0
2022-02-02 09:40:00,44.01,44.08,43.82,44.08,13500.0,44.01,44.08,43.82,44.08,13500.0
2022-02-02 09:45:00,44.1,44.3,43.85,44.11,88260.0,44.1,44.3,43.85,44.11,88260.0
2022-02-02 09:50:00,44.1,44.1,43.8,43.84,52560.0,44.1,44.1,43.8,43.84,52560.0
2022-02-02 09:55:00,43.93,44.0,43.93,43.95,36810.0,43.93,44.0,43.93,43.95,36810.0
2022-02-02 10:00:00,43.98,44.1,43.98,44.08,37470.0,43.98,44.1,43.98,44.08,37470.0
2022-02-02 10:05:00,43.96,43.96,43.8,43.87,35910.0,43.96,43.96,43.8,43.87,35910.0
2022-02-02 10:10:00,43.89,43.89,43.66,43.69,24180.0,43.89,43.89,43.66,43.69,24180.0
2022-02-02 10:15:00,43.71,43.83,43.66,43.66,24585.0,43.71,43.83,43.66,43.66,24585.0
2022-02-02 10:20:00,43.7,43.77,43.7,43.77,7050.0,43.7,43.77,43.7,43.77,7050.0
2022-02-02 10:25:00,43.72,43.74,43.7,43.74,24255.0,43.72,43.74,43.7,43.74,24255.0
2022-02-02 10:30:00,43.77,44.01,43.75,43.9,34575.0,43.77,44.01,43.75,43.9,34575.0
2022-02-02 10:35:00,43.86,44.02,43.77,44.02,22860.0,43.86,44.02,43.77,44.02,22860.0
2022-02-02 10:40:00,44.13,44.14,44.05,44.14,20250.0,44.13,44.14,44.05,44.14,20250.0
2022-02-02 10:45:00,44.15,44.15,43.98,43.98,13995.0,44.15,44.15,43.98,43.98,13995.0
2022-02-02 10:50:00,43.99,44.08,43.85,43.85,14445.0,43.99,44.08,43.85,43.85,14445.0
2022-02-02 10:55:00,43.94,44.06,43.94,44.0,95670.0,43.94,44.06,43.94,44.0,95670.0
2022-02-02 11:00:00,44.02,44.1,44.02,44.1,13155.0,44.02,44.1,44.02,44.1,13155.0
2022-02-02 11:05:00,44.06,44.1,44.05,44.09,10500.0,44.06,44.1,44.05,44.09,10500.0
2022-02-02 11:10:00,44.07,44.11,44.03,44.1,23115.0,44.07,44.11,44.03,44.1,23115.0
2022-02-02 11:15:00,44.08,44.14,44.05,44.11,40500.0,44.08,44.14,44.05,44.11,40500.0
2022-02-02 11:20:00,44.11,44.11,44.11,44.11,1500.0,44.11,44.11,44.11,44.11,1500.0
2022-02-02 11:25:00,44.16,44.17,44.11,44.14,39000.0,44.16,44.17,44.11,44.14,39000.0
2022-02-02 11:30:00,44.13,44.13,44.02,44.13,22050.0,44.13,44.13,44.02,44.13,22050.0
2022-02-02 11:35:00,44.2,44.24,44.19,44.24,21975.0,44.2,44.24,44.19,44.24,21975.0
2022-02-02 11:40:00,44.25,44.4,44.25,44.4,21645.0,44.25,44.4,44.25,44.4,21645.0
2022-02-02 11:45:00,44.35,44.44,44.32,44.44,17880.0,44.35,44.44,44.32,44.44,17880.0
2022-02-02 11:50:00,44.44,44.46,44.41,44.46,49695.0,44.44,44.46,44.41,44.46,49695.0
2022-02-02 11:55:00,44.44,44.44,44.34,44.34,30855.0,44.44,44.44,44.34,44.34,30855.0
2022-02-02 12:00:00,44.36,44.47,44.34,44.44,22080.0,44.36,44.47,44.34,44.44,22080.0
2022-02-02 12:05:00,44.47,44.55,44.47,44.55,21000.0,44.47,44.55,44.47,44.55,21000.0
2022-02-02 12:10:00,44.51,44.52,44.47,44.48,19500.0,44.51,44.52,44.47,44.48,19500.0
2022-02-02 12:15:00,44.49,44.59,44.43,44.43,61875.0,44.49,44.59,44.43,44.43,61875.0
2022-02-02 12:20:00,44.46,44.57,44.46,44.57,13500.0,44.46,44.57,44.46,44.57,13500.0
2022-02-02 12:25:00,44.58,44.58,44.49,44.5,19185.0,44.58,44.58,44.49,44.5,19185.0
2022-02-02 12:30:00,44.48,44.5,44.48,44.5,6000.0,44.48,44.5,44.48,44.5,6000.0
2022-02-02 12:35:00,44.52,44.57,44.48,44.57,39165.0,44.52,44.57,44.48,44.57,39165.0
2022-02-02 12:40:00,44.57,44.57,44.55,44.57,33000.0,44.57,44.57,44.55,44.57,33000.0
2022-02-02 12:45:00,44.6,44.64,44.56,44.58,24240.0,44.6,44.64,44.56,44.58,24240.0
2022-02-02 12:50:00,44.58,44.6,44.58,44.59,10500.0,44.58,44.6,44.58,44.59,10500.0
2022-02-02 12:55:00,44.6,44.61,44.58,44.6,9750.0,44.6,44.61,44.58,44.6,9750.0
2022-02-02 13:00:00,44.62,44.65,44.58,44.65,24915.0,44.62,44.65,44.58,44.65,24915.0
2022-02-02 13:05:00,44.65,44.65,44.6,44.61,16500.0,44.65,44.65,44.6,44.61,16500.0
2022-02-02 13:10:00,44.61,44.63,44.58,44.63,26865.0,44.61,44.63,44.58,44.63,26865.0
2022-02-02 13:15:00,44.63,44.64,44.57,44.57,21000.0,44.63,44.64,44.57,44.57,21000.0
2022-02-02 13:20:00,44.56,44.59,44.55,44.58,13500.0,44.56,44.59,44.55,44.58,13500.0
2022-02-02 13:25:00,44.61,44.64,44.53,44.53,15120.0,44.61,44.64,44.53,44.53,15120.0
2022-02-02 13:30:00,44.57,44.62,44.57,44.62,4500.0,44.57,44.62,44.57,44.62,4500.0
2022-02-02 13:35:00,44.58,44.61,44.55,44.55,18660.0,44.58,44.61,44.55,44.55,18660.0
2022-02-02 13:40:00,44.55,44.62,44.55,44.57,20415.0,44.55,44.62,44.55,44.57,20415.0
2022-02-02 13:45:00,44.6,44.68,44.6,44.67,19500.0,44.6,44.68,44.6,44.67,19500.0
2022-02-02 13:50:00,44.67,44.67,44.65,44.67,6000.0,44.67,44.67,44.65,44.67,6000.0
2022-02-02 13:55:00,44.67,44.67,44.66,44.66,6000.0,44.67,44.67,44.66,44.66,6000.0
2022-02-02 14:00:00,44.64,44.67,44.59,44.67,15000.0,44.64,44.67,44.59,44.67,15000.0
2022-02-02 14:05:00,44.64,44.65,44.61,44.63,15000.0,44.64,44.65,44.61,44.63,15000.0
2022-02-02 14:10:00,44.67,44.67,44.64,44.64,9000.0,44.67,44.67,44.64,44.64,9000.0
2022-02-02 14:15:00,44.63,44.65,44.61,44.65,10920.0,44.63,44.65,44.61,44.65,10920.0
2022-02-02 14:20:00,44.68,44.69,44.67,44.67,10500.0,44.68,44.69,44.67,44.67,10500.0
2022-02-02 14:25:00,44.64,44.66,44.6,44.6,54045.0,44.64,44.66,44.6,44.6,54045.0
2022-02-02 14:30:00,44.6,44.63,44.56,44.6,24540.0,44.6,44.63,44.56,44.6,24540.0
2022-02-02 14:35:00,44.57,44.64,44.54,44.64,40350.0,44.57,44.64,44.54,44.64,40350.0
2022-02-02 14:40:00,44.66,44.73,44.66,44.71,10350.0,44.66,44.73,44.66,44.71,10350.0
2022-02-02 14:45:00,44.75,44.75,44.71,44.75,9090.0,44.75,44.75,44.71,44.75,9090.0
2022-02-02 14:50:00,44.73,44.78,44.71,44.78,19500.0,44.73,44.78,44.71,44.78,19500.0
2022-02-02 14:55:00,44.75,44.76,44.73,44.75,10500.0,44.75,44.76,44.73,44.75,10500.0
2022-02-02 15:00:00,44.72,44.84,44.7,44.81,49425.0,44.72,44.84,44.7,44.81,49425.0
2022-02-02 15:05:00,44.8,44.81,44.77,44.81,40950.0,44.8,44.81,44.77,44.81,40950.0
2022-02-02 15:10:00,44.79,44.85,44.78,44.83,63375.0,44.79,44.85,44.78,44.83,63375.0
2022-02-02 15:15:00,44.87,44.92,44.83,44.89,40125.0,44.87,44.92,44.83,44.89,40125.0
2022-02-02 15:20:00,44.86,44.87,44.82,44.82,72570.0,44.86,44.87,44.82,44.82,72570.0
2022-02-02 15:25:00,44.83,44.89,44.83,44.87,29520.0,44.83,44.89,44.83,44.87,29520.0
2022-02-02 15:30:00,44.87,44.87,44.73,44.8,51195.0,44.87,44.87,44.73,44.8,51195.0
2022-02-02 15:35:00,44.83,44.92,44.82,44.84,33090.0,44.83,44.92,44.82,44.84,33090.0
2022-02-02 15:40:00,44.85,44.9,44.84,44.86,49500.0,44.85,44.9,44.84,44.86,49500.0
2022-02-02 15:45:00,44.87,44.89,44.84,44.86,68865.0,44.87,44.89,44.84,44.86,68865.0
2022-02-02 15:50:00,44.85,44.89,44.76,44.87,180690.0,44.85,44.89,44.76,44.87,180690.0
2022-02-02 15:55:00,44.9,44.98,44.81,44.83,462675.0,44.9,44.98,44.81,44.83,462675.0
2022-02-03 09:30:00,44.43,44.89,44.43,44.77,92730.0,44.43,44.89,44.43,44.77,92730.0
2022-02-03 09:35:00,44.79,44.79,44.79,44.79,1500.0,44.79,44.79,44.79,44.79,1500.0
2022-02-03 09:40:00,44.65,44.65,44.58,44.58,3000.0,44.65,44.65,44.58,44.58,3000.0
2022-02-03 09:45:00,44.49,44.54,44.46,44.46,16755.0,44.49,44.54,44.46,44.46,16755.0
2022-02-03 09:50:00,44.44,44.67,44.42,44.52,118875.0,44.44,44.67,44.42,44.52,118875.0
2022-02-03 09:55:00,44.47,44.53,44.45,44.52,164490.0,44.47,44.53,44.45,44.52,164490.0
2022-02-03 10:00:00,44.46,44.53,44.43,44.49,76680.0,44.46,44.53,44.43,44.49,76680.0
2022-02-03 10:05:00,44.47,44.47,44.32,44.32,19425.0,44.47,44.47,44.32,44.32,19425.0
2022-02-03 10:10:00,44.37,44.45,44.27,44.27,30375.0,44.37,44.45,44.27,44.27,30375.0
2022-02-03 10:15:00,44.27,44.27,44.27,44.27,0.0,44.27,44.27,44.27,44.27,0.0
2022-02-03 10:20:00,44.25,44.3,44.25,44.26,12000.0,44.25,44.3,44.25,44.26,12000.0
2022-02-03 10:25:00,44.23,44.34,44.23,44.34,9000.0,44.23,44.34,44.23,44.34,9000.0
2022-02-03 10:30:00,44.34,44.46,44.32,44.46,15000.0,44.34,44.46,44.32,44.46,15000.0
2022-02-03 10:35:00,44.53,44.63,44.53,44.63,17745.0,44.53,44.63,44.53,44.63,17745.0
2022-02-03 10:40:00,44.59,44.63,44.58,44.61,31500.0,44.59,44.63,44.58,44.61,31500.0
2022-02-03 10:45:00,44.6,44.6,44.54,44.57,33345.0,44.6,44.6,44.54,44.57,33345.0
2022-02-03 10:50:00,44.61,44.67,44.56,44.67,42000.0,44.61,44.67,44.56,44.67,42000.0
2022-02-03 10:55:00,44.64,44.67,44.62,44.66,18015.0,44.64,44.67,44.62,44.66,18015.0
2022-02-03 11:00:00,44.67,44.68,44.61,44.65,57000.0,44.67,44.68,44.61,44.65,57000.0
2022-02-03 11:05:00,44.68,44.78,44.68,44.73,26850.0,44.68,44.78,44.68,44.73,26850.0
2022-02-03 11:10:00,44.71,44.71,44.66,44.68,12000.0,44.71,44.71,44.66,44.68,12000.0
2022-02-03 11:15:00,44.67,44.67,44.57,44.57,13500.0,44.67,44.67,44.57,44.57,13500.0
2022-02-03 11:20:00,44.59,44.61,44.51,44.55,24975.0,44.59,44.61,44.51,44.55,24975.0
2022-02-03 11:25:00,44.55,44.55,44.49,44.49,8715.0,44.55,44.55,44.49,44.49,8715.0
2022-02-03 11:30:00,44.54,44.54,44.54,44.54,1500.0,44.54,44.54,44.54,44.54,1500.0
2022-02-03 11:35:00,44.52,44.53,44.5,44.53,12720.0,44.52,44.53,44.5,44.53,12720.0
2022-02-03 11:40:00,44.5,44.54,44.49,44.53,7500.0,44.5,44.54,44.49,44.53,7500.0
2022-02-03 11:45:00,44.52,44.55,44.52,44.53,9000.0,44.52,44.55,44.52,44.53,9000.0
2022-02-03 11:50:00,44.52,44.52,44.36,44.36,20550.0,44.52,44.52,44.36,44.36,20550.0
2022-02-03 11:55:00,44.4,44.4,44.4,44.4,1500.0,44.4,44.4,44.4,44.4,1500.0
2022-02-03 12:00:00,44.29,44.3,44.27,44.27,17235.0,44.29,44.3,44.27,44.27,17235.0
2022-02-03 12:05:00,44.24,44.38,44.24,44.38,10500.0,44.24,44.38,44.24,44.38,10500.0
2022-02-03 12:10:00,44.35,44.35,44.33,44.33,8145.0,44.35,44.35,44.33,44.33,8145.0
2022-02-03 12:15:00,44.33,44.35,44.32,44.33,12000.0,44.33,44.35,44.32,44.33,12000.0
2022-02-03 12:20:00,44.36,44.44,44.36,44.44,4500.0,44.36,44.44,44.36,44.44,4500.0
2022-02-03 12:25:00,44.44,44.44,44.36,44.39,16500.0,44.44,44.44,44.36,44.39,16500.0
2022-02-03 12:30:00,44.41,44.41,44.35,44.36,7500.0,44.41,44.41,44.35,44.36,7500.0
2022-02-03 12:35:00,44.42,44.47,44.41,44.42,7500.0,44.42,44.47,44.41,44.42,7500.0
2022-02-03 12:40:00,44.38,44.42,44.37,44.41,27000.0,44.38,44.42,44.37,44.41,27000.0
2022-02-03 12:45:00,44.37,44.38,44.37,44.38,6000.0,44.37,44.38,44.37,44.38,6000.0
2022-02-03 12:50:00,44.4,44.45,44.4,44.45,6180.0,44.4,44.45,44.4,44.45,6180.0
2022-02-03 12:55:00,44.44,44.45,44.43,44.43,7500.0,44.44,44.45,44.43,44.43,7500.0
2022-02-03 13:00:00,44.47,44.47,44.42,44.44,19500.0,44.47,44.47,44.42,44.44,19500.0
2022-02-03 13:05:00,44.46,44.48,44.45,44.46,24000.0,44.46,44.48,44.45,44.46,24000.0
2022-02-03 13:10:00,44.46,44.51,44.46,44.51,15000.0,44.46,44.51,44.46,44.51,15000.0
2022-02-03 13:15:00,44.5,44.5,44.46,44.48,15000.0,44.5,44.5,44.46,44.48,15000.0
2022-02-03 13:20:00,44.49,44.5,44.45,44.47,12255.0,44.49,44.5,44.45,44.47,12255.0
2022-02-03 13:25:00,44.46,44.49,44.46,44.46,27000.0,44.46,44.49,44.46,44.46,27000.0
2022-02-03 13:30:00,44.49,44.51,44.49,44.49,4500.0,44.49,44.51,44.49,44.49,4500.0
2022-02-03 13:35:00,44.47,44.47,44.42,44.46,15000.0,44.47,44.47,44.42,44.46,15000.0
2022-02-03 13:40:00,44.47,44.48,44.46,44.48,7995.0,44.47,44.48,44.46,44.48,7995.0
2022-02-03 13:45:00,44.5,44.54,44.5,44.54,6000.0,44.5,44.54,44.5,44.54,6000.0
2022-02-03 13:50:00,44.51,44.51,44.47,44.47,7155.0,44.51,44.51,44.47,44.47,7155.0
2022-02-03 13:55:00,44.5,44.5,44.5,44.5,1500.0,44.5,44.5,44.5,44.5,1500.0
2022-02-03 14:00:00,44.48,44.49,44.46,44.49,32355.0,44.48,44.49,44.46,44.49,32355.0
2022-02-03 14:05:00,44.54,44.54,44.54,44.54,1500.0,44.54,44.54,44.54,44.54,1500.0
2022-02-03 14:10:00,44.48,44.5,44.46,44.5,12750.0,44.48,44.5,44.46,44.5,12750.0
2022-02-03 14:15:00,44.48,44.49,44.45,44.49,19500.0,44.48,44.49,44.45,44.49,19500.0
2022-02-03 14:20:00,44.46,44.48,44.45,44.48,9000.0,44.46,44.48,44.45,44.48,9000.0
2022-02-03 14:25:00,44.47,44.51,44.44,44.44,28650.0,44.47,44.51,44.44,44.44,28650.0
2022-02-03 14:30:00,44.43,44.45,44.43,44.45,4500.0,44.43,44.45,44.43,44.45,4500.0
2022-02-03 14:35:00,44.44,44.44,44.39,44.39,16800.0,44.44,44.44,44.39,44.39,16800.0
2022-02-03 14:40:00,44.38,44.41,44.38,44.4,39555.0,44.38,44.41,44.38,44.4,39555.0
2022-02-03 14:45:00,44.35,44.36,44.35,44.36,4500.0,44.35,44.36,44.35,44.36,4500.0
2022-02-03 14:50:00,44.35,44.37,44.32,44.34,19500.0,44.35,44.37,44.32,44.34,19500.0
2022-02-03 14:55:00,44.33,44.42,44.33,44.39,10500.0,44.33,44.42,44.33,44.39,10500.0
2022-02-03 15:00:00,44.36,44.36,44.24,44.24,8625.0,44.36,44.36,44.24,44.24,8625.0
2022-02-03 15:05:00,44.28,44.29,44.26,44.28,16500.0,44.28,44.29,44.26,44.28,16500.0
2022-02-03 15:10:00,44.28,44.33,44.28,44.33,13500.0,44.28,44.33,44.28,44.33,13500.0
2022-02-03 15:15:00,44.37,44.4,44.33,44.33,16500.0,44.37,44.4,44.33,44.33,16500.0
2022-02-03 15:20:00,44.4,44.41,44.35,44.39,12000.0,44.4,44.41,44.35,44.39,12000.0
2022-02-03 15:25:00,44.37,44.37,44.28,44.34,13530.0,44.37,44.37,44.28,44.34,13530.0
2022-02-03 15:30:00,44.33,44.34,44.26,44.28,45000.0,44.33,44.34,44.26,44.28,45000.0
2022-02-03 15:35:00,44.26,44.26,44.13,44.19,56190.0,44.26,44.26,44.13,44.19,56190.0
2022-02-03 15:40:00,44.16,44.17,44.12,44.15,13500.0,44.16,44.17,44.12,44.15,13500.0
2022-02-03 15:45:00,44.11,44.11,43.99,43.99,52320.0,44.11,44.11,43.99,43.99,52320.0
2022-02-03 15:50:00,43.94,43.96,43.88,43.94,127095.0,43.94,43.96,43.88,43.94,127095.0
2022-02-03 15:55:00,43.97,44.1,43.94,44.03,439875.0,43.97,44.1,43.94,44.03,439875.0
2022-02-04 09:30:00,43.75,43.75,43.45,43.45,78390.0,43.75,43.75,43.45,43.45,78390.0
2022-02-04 09:35:00,43.67,43.69,43.43,43.53,7500.0,43.67,43.69,43.43,43.53,7500.0
2022-02-04 09:40:00,43.44,43.48,43.38,43.38,7500.0,43.44,43.48,43.38,43.38,7500.0
2022-02-04 09:45:00,43.34,43.34,43.15,43.23,18135.0,43.34,43.34,43.15,43.23,18135.0
2022-02-04 09:50:00,43.15,43.15,43.05,43.09,18960.0,43.15,43.15,43.05,43.09,18960.0
2022-02-04 09:55:00,43.17,43.17,42.93,42.98,37320.0,43.17,43.17,42.93,42.98,37320.0
2022-02-04 10:00:00,42.96,42.96,42.82,42.82,30090.0,42.96,42.96,42.82,42.82,30090.0
2022-02-04 10:05:00,42.8,42.85,42.67,42.72,72765.0,42.8,42.85,42.67,42.72,72765.0
2022-02-04 10:10:00,42.68,42.78,42.65,42.77,223125.0,42.68,42.78,42.65,42.77,223125.0
2022-02-04 10:15:00,42.86,42.92,42.84,42.89,13500.0,42.86,42.92,42.84,42.89,13500.0
2022-02-04 10:20:00,42.85,42.93,42.76,42.83,198570.0,42.85,42.93,42.76,42.83,198570.0
2022-02-04 10:25:00,42.83,42.88,42.72,42.75,352500.0,42.83,42.88,42.72,42.75,352500.0
2022-02-04 10:30:00,42.74,42.74,42.49,42.49,58680.0,42.74,42.74,42.49,42.49,58680.0
2022-02-04 10:35:00,42.48,42.48,42.41,42.42,382740.0,42.48,42.48,42.41,42.42,382740.0
2022-02-04 10:40:00,42.45,42.57,42.45,42.52,19305.0,42.45,42.57,42.45,42.52,19305.0
2022-02-04 10:45:00,42.5,42.53,42.28,42.3,83955.0,42.5,42.53,42.28,42.3,83955.0
2022-02-04 10:50:00,42.3,42.44,42.29,42.4,45930.0,42.3,42.44,42.29,42.4,45930.0
2022-02-04 10:55:00,42.39,42.47,42.39,42.4,35865.0,42.39,42.47,42.39,42.4,35865.0
2022-02-04 11:00:00,42.39,42.52,42.39,42.45,31305.0,42.39,42.52,42.39,42.45,31305.0
2022-02-04 11:05:00,42.46,42.46,42.4,42.42,15015.0,42.46,42.46,42.4,42.42,15015.0
2022-02-04 11:10:00,42.43,42.59,42.39,42.57,159465.0,42.43,42.59,42.39,42.57,159465.0
2022-02-04 11:15:00,42.62,42.64,42.59,42.64,28020.0,42.62,42.64,42.59,42.64,28020.0
2022-02-04 11:20:00,42.61,42.67,42.61,42.67,23265.0,42.61,42.67,42.61,42.67,23265.0
2022-02-04 11:25:00,42.75,42.8,42.73,42.77,44205.0,42.75,42.8,42.73,42.77,44205.0
2022-02-04 11:30:00,42.78,42.88,42.76,42.88,18000.0,42.78,42.88,42.76,42.88,18000.0
2022-02-04 11:35:00,42.89,43.0,42.89,42.97,52350.0,42.89,43.0,42.89,42.97,52350.0
2022-02-04 11:40:00,42.96,42.96,42.96,42.96,4500.0,42.96,42.96,42.96,42.96,4500.0
2022-02-04 11:45:00,43.01,43.08,42.98,43.08,18855.0,43.01,43.08,42.98,43.08,18855.0
2022-02-04 11:50:00,43.0,43.0,42.94,42.95,12525.0,43.0,43.0,42.94,42.95,12525.0
2022-02-04 11:55:00,42.98,43.06,42.98,43.03,16500.0,42.98,43.06,42.98,43.03,16500.0
2022-02-04 12:00:00,43.02,43.02,42.93,42.93,15450.0,43.02,43.02,42.93,42.93,15450.0
2022-02-04 12:05:00,42.94,42.94,42.84,42.88,15030.0,42.94,42.94,42.84,42.88,15030.0
2022-02-04 12:10:00,42.93,42.94,42.88,42.91,13860.0,42.93,42.94,42.88,42.91,13860.0
2022-02-04 12:15:00,42.97,43.02,42.97,43.02,4500.0,42.97,43.02,42.97,43.02,4500.0
2022-02-04 12:20:00,43.01,43.12,43.01,43.12,42015.0,43.01,43.12,43.01,43.12,42015.0
2022-02-04 12:25:00,43.1,43.19,43.1,43.19,47910.0,43.1,43.19,43.1,43.19,47910.0
2022-02-04 12:30:00,43.17,43.17,43.09,43.12,47910.0,43.17,43.17,43.09,43.12,47910.0
2022-02-04 12:35:00,43.12,43.21,43.09,43.18,98400.0,43.12,43.21,43.09,43.18,98400.0
2022-02-04 12:40:00,43.22,43.22,43.11,43.13,15420.0,43.22,43.22,43.11,43.13,15420.0
2022-02-04 12:45:00,43.08,43.15,43.08,43.14,18000.0,43.08,43.15,43.08,43.14,18000.0
2022-02-04 12:50:00,43.13,43.13,43.13,43.13,4500.0,43.13,43.13,43.13,43.13,4500.0
2022-02-04 12:55:00,43.13,43.29,43.13,43.29,37770.0,43.13,43.29,43.13,43.29,37770.0
2022-02-04 13:00:00,43.27,43.33,43.27,43.33,4500.0,43.27,43.33,43.27,43.33,4500.0
2022-02-04 13:05:00,43.34,43.38,43.34,43.37,25575.0,43.34,43.38,43.34,43.37,25575.0
2022-02-04 13:10:00,43.38,43.38,43.28,43.3,44010.0,43.38,43.38,43.28,43.3,44010.0
2022-02-04 13:15:00,43.3,43.33,43.23,43.27,21465.0,43.3,43.33,43.23,43.27,21465.0
2022-02-04 13:20:00,43.32,43.34,43.32,43.32,19500.0,43.32,43.34,43.32,43.32,19500.0
2022-02-04 13:25:00,43.31,43.31,43.21,43.21,19080.0,43.31,43.31,43.21,43.21,19080.0
2022-02-04 13:30:00,43.25,43.28,43.23,43.25,9000.0,43.25,43.28,43.23,43.25,9000.0
2022-02-04 13:35:00,43.28,43.29,43.25,43.27,18000.0,43.28,43.29,43.25,43.27,18000.0
2022-02-04 13:40:00,43.33,43.36,43.32,43.36,9000.0,43.33,43.36,43.32,43.36,9000.0
2022-02-04 13:45:00,43.33,43.33,43.3,43.31,24000.0,43.33,43.33,43.3,43.31,24000.0
2022-02-04 13:50:00,43.29,43.32,43.26,43.28,21870.0,43.29,43.32,43.26,43.28,21870.0
2022-02-04 13:55:00,43.24,43.27,43.24,43.26,7500.0,43.24,43.27,43.24,43.26,7500.0
2022-02-04 14:00:00,43.27,43.3,43.26,43.27,27120.0,43.27,43.3,43.26,43.27,27120.0
2022-02-04 14:05:00,43.25,43.3,43.25,43.26,12000.0,43.25,43.3,43.25,43.26,12000.0
2022-02-04 14:10:00,43.26,43.26,43.18,43.18,12810.0,43.26,43.26,43.18,43.18,12810.0
2022-02-04 14:15:00,43.18,43.19,43.15,43.15,13500.0,43.18,43.19,43.15,43.15,13500.0
2022-02-04 14:20:00,43.12,43.14,43.06,43.06,19500.0,43.12,43.14,43.06,43.06,19500.0
2022-02-04 14:25:00,43.08,43.18,43.07,43.18,29760.0,43.08,43.18,43.07,43.18,29760.0
2022-02-04 14:30:00,43.17,43.21,43.16,43.18,9000.0,43.17,43.21,43.16,43.18,9000.0
2022-02-04 14:35:00,43.21,43.21,43.19,43.21,15000.0,43.21,43.21,43.19,43.21,15000.0
2022-02-04 14:40:00,43.21,43.24,43.21,43.22,15000.0,43.21,43.24,43.21,43.22,15000.0
2022-02-04 14:45:00,43.23,43.25,43.23,43.23,39075.0,43.23,43.25,43.23,43.23,39075.0
2022-02-04 14:50:00,43.23,43.24,43.19,43.21,12000.0,43.23,43.24,43.19,43.21,12000.0
2022-02-04 14:55:00,43.2,43.24,43.2,43.24,24780.0,43.2,43.24,43.2,43.24,24780.0
2022-02-04 15:00:00,43.28,43.29,43.24,43.28,29415.0,43.28,43.29,43.24,43.28,29415.0
2022-02-04 15:05:00,43.28,43.32,43.28,43.29,22500.0,43.28,43.32,43.28,43.29,22500.0
2022-02-04 15:10:00,43.29,43.44,43.29,43.43,30525.0,43.29,43.44,43.29,43.43,30525.0
2022-02-04 15:15:00,43.43,43.43,43.41,43.41,17955.0,43.43,43.43,43.41,43.41,17955.0
2022-02-04 15:20:00,43.39,43.39,43.39,43.39,3000.0,43.39,43.39,43.39,43.39,3000.0
2022-02-04 15:25:00,43.4,43.4,43.37,43.37,12000.0,43.4,43.4,43.37,43.37,12000.0
2022-02-04 15:30:00,43.38,43.43,43.35,43.42,19500.0,43.38,43.43,43.35,43.42,19500.0
2022-02-04 15:35:00,43.42,43.43,43.37,43.38,16500.0,43.42,43.43,43.37,43.38,16500.0
2022-02-04 15:40:00,43.33,43.36,43.32,43.32,33750.0,43.33,43.36,43.32,43.32,33750.0
2022-02-04 15:45:00,43.31,43.31,43.18,43.2,31500.0,43.31,43.31,43.18,43.2,31500.0
2022-02-04 15:50:00,43.27,43.29,43.16,43.19,69510.0,43.27,43.29,43.16,43.19,69510.0
2022-02-04 15:55:00,43.2,43.2,43.04,43.06,178005.0,43.2,43.2,43.04,43.06,178005.0
2022-02-07 09:30:00,43.17,43.4,43.12,43.4,83985.0,43.17,43.4,43.12,43.4,83985.0
2022-02-07 09:35:00,43.21,43.31,43.17,43.17,29430.0,43.21,43.31,43.17,43.17,29430.0
2022-02-07 09:40:00,43.1,43.1,42.83,42.9,22695.0,43.1,43.1,42.83,42.9,22695.0
2022-02-07 09:45:00,42.84,43.14,42.84,43.06,17025.0,42.84,43.14,42.84,43.06,17025.0
2022-02-07 09:50:00,43.0,43.13,43.0,43.09,12000.0,43.0,43.13,43.0,43.09,12000.0
2022-02-07 09:55:00,42.89,43.0,42.89,43.0,7500.0,42.89,43.0,42.89,43.0,7500.0
2022-02-07 10:00:00,43.03,43.1,43.03,43.08,23040.0,43.03,43.1,43.03,43.08,23040.0
2022-02-07 10:05:00,43.12,43.12,42.98,42.98,10500.0,43.12,43.12,42.98,42.98,10500.0
2022-02-07 10:10:00,42.95,42.95,42.82,42.86,47940.0,42.95,42.95,42.82,42.86,47940.0
2022-02-07 10:15:00,42.91,43.05,42.9,42.97,71565.0,42.91,43.05,42.9,42.97,71565.0
2022-02-07 10:20:00,42.97,43.16,42.95,43.16,37800.0,42.97,43.16,42.95,43.16,37800.0
2022-02-07 10:25:00,43.13,43.28,43.13,43.27,57000.0,43.13,43.28,43.13,43.27,57000.0
2022-02-07 10:30:00,43.26,43.32,43.26,43.3,50160.0,43.26,43.32,43.26,43.3,50160.0
2022-02-07 10:35:00,43.32,43.32,43.09,43.1,44595.0,43.32,43.32,43.09,43.1,44595.0
2022-02-07 10:40:00,43.1,43.24,43.08,43.18,121890.0,43.1,43.24,43.08,43.18,121890.0
2022-02-07 10:45:00,43.21,43.21,43.15,43.17,92400.0,43.21,43.21,43.15,43.17,92400.0
2022-02-07 10:50:00,43.17,43.17,43.07,43.07,20355.0,43.17,43.17,43.07,43.07,20355.0
2022-02-07 10:55:00,43.07,43.08,42.96,42.99,9000.0,43.07,43.08,42.96,42.99,9000.0
2022-02-07 11:00:00,43.01,43.01,42.64,42.64,46905.0,43.01,43.01,42.64,42.64,46905.0
2022-02-07 11:05:00,42.68,42.71,42.66,42.68,51000.0,42.68,42.71,42.66,42.68,51000.0
2022-02-07 11:10:00,42.68,42.8,42.53,42.53,175200.0,42.68,42.8,42.53,42.53,175200.0
2022-02-07 11:15:00,42.53,42.63,42.53,42.57,67770.0,42.53,42.63,42.53,42.57,67770.0
2022-02-07 11:20:00,42.59,42.61,42.55,42.57,66465.0,42.59,42.61,42.55,42.57,66465.0
2022-02-07 11:25:00,42.58,42.62,42.57,42.6,43995.0,42.58,42.62,42.57,42.6,43995.0
2022-02-07 11:30:00,42.52,42.55,42.41,42.41,16500.0,42.52,42.55,42.41,42.41,16500.0
2022-02-07 11:35:00,42.43,42.43,42.28,42.32,26490.0,42.43,42.43,42.28,42.32,26490.0
2022-02-07 11:40:00,42.27,42.32,42.21,42.21,28695.0,42.27,42.32,42.21,42.21,28695.0
2022-02-07 11:45:00,42.26,42.36,42.21,42.34,350760.0,42.26,42.36,42.21,42.34,350760.0
2022-02-07 11:50:00,42.3,42.33,42.27,42.27,24000.0,42.3,42.33,42.27,42.27,24000.0
2022-02-07 11:55:00,42.32,42.43,42.28,42.41,43230.0,42.32,42.43,42.28,42.41,43230.0
2022-02-07 12:00:00,42.45,42.45,42.35,42.36,69000.0,42.45,42.45,42.35,42.36,69000.0
2022-02-07 12:05:00,42.35,42.41,42.35,42.38,23385.0,42.35,42.41,42.35,42.38,23385.0
2022-02-07 12:10:00,42.4,42.4,42.36,42.37,20355.0,42.4,42.4,42.36,42.37,20355.0
2022-02-07 12:15:00,42.37,42.43,42.37,42.38,15000.0,42.37,42.43,42.37,42.38,15000.0
2022-02-07 12:20:00,42.38,42.41,42.38,42.41,22230.0,42.38,42.41,42.38,42.41,22230.0
2022-02-07 12:25:00,42.37,42.37,42.33,42.35,13110.0,42.37,42.37,42.33,42.35,13110.0
2022-02-07 12:30:00,42.32,42.36,42.32,42.36,10500.0,42.32,42.36,42.32,42.36,10500.0
2022-02-07 12:35:00,42.37,42.39,42.33,42.33,27000.0,42.37,42.39,42.33,42.33,27000.0
2022-02-07 12:40:00,42.33,42.48,42.33,42.45,23325.0,42.33,42.48,42.33,42.45,23325.0
2022-02-07 12:45:00,42.5,42.51,42.45,42.49,15525.0,42.5,42.51,42.45,42.49,15525.0
2022-02-07 12:50:00,42.52,42.6,42.52,42.53,38535.0,42.52,42.6,42.52,42.53,38535.0
2022-02-07 12:55:00,42.51,42.51,42.42,42.42,30165.0,42.51,42.51,42.42,42.42,30165.0
2022-02-07 13:00:00,42.44,42.5,42.44,42.49,22500.0,42.44,42.5,42.44,42.49,22500.0
2022-02-07 13:05:00,42.49,42.49,42.43,42.48,22680.0,42.49,42.49,42.43,42.48,22680.0
2022-02-07 13:10:00,42.46,42.48,42.46,42.48,12000.0,42.46,42.48,42.46,42.48,12000.0
2022-02-07 13:15:00,42.47,42.48,42.46,42.48,21000.0,42.47,42.48,42.46,42.48,21000.0
2022-02-07 13:20:00,42.48,42.72,42.48,42.72,109995.0,42.48,42.72,42.48,42.72,109995.0
2022-02-07 13:25:00,42.66,42.72,42.65,42.72,26760.0,42.66,42.72,42.65,42.72,26760.0
2022-02-07 13:30:00,42.73,42.74,42.68,42.68,12300.0,42.73,42.74,42.68,42.68,12300.0
2022-02-07 13:35:00,42.68,42.7,42.64,42.7,47925.0,42.68,42.7,42.64,42.7,47925.0
2022-02-07 13:40:00,42.68,42.68,42.65,42.65,6000.0,42.68,42.68,42.65,42.65,6000.0
2022-02-07 13:45:00,42.65,42.66,42.62,42.62,25725.0,42.65,42.66,42.62,42.62,25725.0
2022-02-07 13:50:00,42.63,42.72,42.63,42.72,32340.0,42.63,42.72,42.63,42.72,32340.0
2022-02-07 13:55:00,42.82,42.82,42.74,42.74,3000.0,42.82,42.82,42.74,42.74,3000.0
2022-02-07 14:00:00,42.68,42.74,42.66,42.74,12000.0,42.68,42.74,42.66,42.74,12000.0
2022-02-07 14:05:00,42.71,42.71,42.68,42.69,13155.0,42.71,42.71,42.68,42.69,13155.0
2022-02-07 14:10:00,42.69,42.72,42.68,42.69,12000.0,42.69,42.72,42.68,42.69,12000.0
2022-02-07 14:15:00,42.69,42.72,42.69,42.72,19500.0,42.69,42.72,42.69,42.72,19500.0
2022-02-07 14:20:00,42.7,42.72,42.61,42.66,31500.0,42.7,42.72,42.61,42.66,31500.0
2022-02-07 14:25:00,42.68,42.72,42.65,42.72,19365.0,42.68,42.72,42.65,42.72,19365.0
2022-02-07 14:30:00,42.68,42.72,42.67,42.67,5490.0,42.68,42.72,42.67,42.67,5490.0
2022-02-07 14:35:00,42.69,42.72,42.69,42.72,14070.0,42.69,42.72,42.69,42.72,14070.0
2022-02-07 14:40:00,42.72,42.73,42.68,42.69,9000.0,42.72,42.73,42.68,42.69,9000.0
2022-02-07 14:45:00,42.7,42.72,42.7,42.7,26745.0,42.7,42.72,42.7,42.7,26745.0
2022-02-07 14:50:00,42.7,42.72,42.68,42.68,9000.0,42.7,42.72,42.68,42.68,9000.0
2022-02-07 14:55:00,42.68,42.68,42.68,42.68,4500.0,42.68,42.68,42.68,42.68,4500.0
2022-02-07 15:00:00,42.67,42.68,42.65,42.68,10500.0,42.67,42.68,42.65,42.68,10500.0
2022-02-07 15:05:00,42.67,42.7,42.65,42.68,30300.0,42.67,42.7,42.65,42.68,30300.0
2022-02-07 15:10:00,42.68,42.76,42.68,42.75,24000.0,42.68,42.76,42.68,42.75,24000.0
2022-02-07 15:15:00,42.74,42.74,42.71,42.71,14250.0,42.74,42.74,42.71,42.71,14250.0
2022-02-07 15:20:00,42.69,42.69,42.63,42.63,10500.0,42.69,42.69,42.63,42.63,10500.0
2022-02-07 15:25:00,42.61,42.61,42.47,42.47,18690.0,42.61,42.61,42.47,42.47,18690.0
2022-02-07 15:30:00,42.51,42.53,42.47,42.47,24000.0,42.51,42.53,42.47,42.47,24000.0
2022-02-07 15:35:00,42.47,42.49,42.33,42.33,36000.0,42.47,42.49,42.33,42.33,36000.0
2022-02-07 15:40:00,42.34,42.38,42.31,42.35,47490.0,42.34,42.38,42.31,42.35,47490.0
2022-02-07 15:45:00,42.3,42.31,42.25,42.26,48000.0,42.3,42.31,42.25,42.26,48000.0
2022-02-07 15:50:00,42.29,42.31,42.23,42.25,204630.0,42.29,42.31,42.23,42.25,204630.0
2022-02-07 15:55:00,42.26,42.29,42.2,42.27,251910.0,42.26,42.29,42.2,42.27,251910.0
2022-02-08 09:30:00,42.43,42.43,42.43,42.43,53655.0,42.43,42.43,42.43,42.43,53655.0
2022-02-08 09:35:00,42.38,42.42,42.14,42.14,34125.0,42.38,42.42,42.14,42.14,34125.0
2022-02-08 09:40:00,41.94,42.09,41.92,42.09,13920.0,41.94,42.09,41.92,42.09,13920.0
2022-02-08 09:45:00,42.24,42.24,42.2,42.2,4500.0,42.24,42.24,42.2,42.2,4500.0
2022-02-08 09:50:00,42.29,42.37,42.29,42.34,23415.0,42.29,42.37,42.29,42.34,23415.0
2022-02-08 09:55:00,42.36,42.42,42.36,42.41,14700.0,42.36,42.42,42.36,42.41,14700.0
2022-02-08 10:00:00,42.42,42.48,42.4,42.43,23820.0,42.42,42.48,42.4,42.43,23820.0
2022-02-08 10:05:00,42.47,42.5,42.45,42.5,9000.0,42.47,42.5,42.45,42.5,9000.0
2022-02-08 10:10:00,42.51,42.54,42.49,42.54,13500.0,42.51,42.54,42.49,42.54,13500.0
2022-02-08 10:15:00,42.53,42.56,42.43,42.53,62250.0,42.53,42.56,42.43,42.53,62250.0
2022-02-08 10:20:00,42.55,42.55,42.54,42.55,6060.0,42.55,42.55,42.54,42.55,6060.0
2022-02-08 10:25:00,42.56,42.56,42.56,42.56,4500.0,42.56,42.56,42.56,42.56,4500.0
2022-02-08 10:30:00,42.57,42.67,42.57,42.67,26610.0,42.57,42.67,42.57,42.67,26610.0
2022-02-08 10:35:00,42.62,42.62,42.59,42.62,24000.0,42.62,42.62,42.59,42.62,24000.0
2022-02-08 10:40:00,42.6,42.61,42.58,42.61,6000.0,42.6,42.61,42.58,42.61,6000.0
2022-02-08 10:45:00,42.67,42.8,42.66,42.77,21180.0,42.67,42.8,42.66,42.77,21180.0
2022-02-08 10:50:00,42.76,42.78,42.69,42.73,55890.0,42.76,42.78,42.69,42.73,55890.0
2022-02-08 10:55:00,42.72,42.78,42.69,42.78,6000.0,42.72,42.78,42.69,42.78,6000.0
2022-02-08 11:00:00,42.79,42.89,42.76,42.85,42405.0,42.79,42.89,42.76,42.85,42405.0
2022-02-08 11:05:00,42.89,43.01,42.89,42.96,36450.0,42.89,43.01,42.89,42.96,36450.0
2022-02-08 11:10:00,42.93,42.93,42.86,42.86,38325.0,42.93,42.93,42.86,42.86,38325.0
2022-02-08 11:15:00,42.84,42.86,42.81,42.83,32310.0,42.84,42.86,42.81,42.83,32310.0
2022-02-08 11:20:00,42.82,42.89,42.82,42.85,17235.0,42.82,42.89,42.82,42.85,17235.0
2022-02-08 11:25:00,42.84,42.88,42.84,42.87,25500.0,42.84,42.88,42.84,42.87,25500.0
2022-02-08 11:30:00,42.93,42.98,42.93,42.95,11055.0,42.93,42.98,42.93,42.95,11055.0
2022-02-08 11:35:00,42.97,42.98,42.94,42.96,24000.0,42.97,42.98,42.94,42.96,24000.0
2022-02-08 11:40:00,42.96,42.96,42.89,42.89,43500.0,42.96,42.96,42.89,42.89,43500.0
2022-02-08 11:45:00,42.9,42.9,42.84,42.84,10380.0,42.9,42.9,42.84,42.84,10380.0
2022-02-08 11:50:00,42.85,42.85,42.85,42.85,3000.0,42.85,42.85,42.85,42.85,3000.0
2022-02-08 11:55:00,42.84,42.9,42.82,42.89,21000.0,42.84,42.9,42.82,42.89,21000.0
2022-02-08 12:00:00,42.89,42.91,42.89,42.91,15000.0,42.89,42.91,42.89,42.91,15000.0
2022-02-08 12:05:00,42.91,42.93,42.87,42.93,27465.0,42.91,42.93,42.87,42.93,27465.0
2022-02-08 12:10:00,42.87,42.89,42.81,42.81,21000.0,42.87,42.89,42.81,42.81,21000.0
2022-02-08 12:15:00,42.8,42.93,42.8,42.93,16875.0,42.8,42.93,42.8,42.93,16875.0
2022-02-08 12:20:00,42.86,42.86,42.82,42.82,25500.0,42.86,42.86,42.82,42.82,25500.0
2022-02-08 12:25:00,42.81,42.81,42.78,42.78,22695.0,42.81,42.81,42.78,42.78,22695.0
2022-02-08 12:30:00,42.82,42.87,42.79,42.87,16500.0,42.82,42.87,42.79,42.87,16500.0
2022-02-08 12:35:00,42.87,42.96,42.87,42.96,19500.0,42.87,42.96,42.87,42.96,19500.0
2022-02-08 12:40:00,42.92,43.0,42.92,42.94,24165.0,42.92,43.0,42.92,42.94,24165.0
2022-02-08 12:45:00,42.96,43.0,42.95,42.97,34500.0,42.96,43.0,42.95,42.97,34500.0
2022-02-08 12:50:00,42.99,43.0,42.98,43.0,15000.0,42.99,43.0,42.98,43.0,15000.0
2022-02-08 12:55:00,43.0,43.0,42.93,42.94,37500.0,43.0,43.0,42.93,42.94,37500.0
2022-02-08 13:00:00,42.94,42.98,42.93,42.98,42990.0,42.94,42.98,42.93,42.98,42990.0
2022-02-08 13:05:00,42.99,43.03,42.96,42.97,24630.0,42.99,43.03,42.96,42.97,24630.0
2022-02-08 13:10:00,42.96,42.96,42.87,42.89,27000.0,42.96,42.96,42.87,42.89,27000.0
2022-02-08 13:15:00,42.88,42.92,42.82,42.92,31500.0,42.88,42.92,42.82,42.92,31500.0
2022-02-08 13:20:00,42.88,42.9,42.84,42.86,35760.0,42.88,42.9,42.84,42.86,35760.0
2022-02-08 13:25:00,42.84,42.84,42.79,42.82,13500.0,42.84,42.84,42.79,42.82,13500.0
2022-02-08 13:30:00,42.81,42.85,42.81,42.85,15000.0,42.81,42.85,42.81,42.85,15000.0
2022-02-08 13:35:00,42.84,42.86,42.81,42.84,32655.0,42.84,42.86,42.81,42.84,32655.0
2022-02-08 13:40:00,42.84,42.84,42.81,42.83,30435.0,42.84,42.84,42.81,42.83,30435.0
2022-02-08 13:45:00,42.8,42.8,42.69,42.69,29190.0,42.8,42.8,42.69,42.69,29190.0
2022-02-08 13:50:00,42.65,42.65,42.6,42.63,15000.0,42.65,42.65,42.6,42.63,15000.0
2022-02-08 13:55:00,42.64,42.72,42.64,42.72,19500.0,42.64,42.72,42.64,42.72,19500.0
2022-02-08 14:00:00,42.71,42.72,42.68,42.68,12975.0,42.71,42.72,42.68,42.68,12975.0
2022-02-08 14:05:00,42.69,42.69,42.65,42.68,16500.0,42.69,42.69,42.65,42.68,16500.0
2022-02-08 14:10:00,42.65,42.66,42.65,42.65,6705.0,42.65,42.66,42.65,42.65,6705.0
2022-02-08 14:15:00,42.64,42.69,42.64,42.69,33330.0,42.64,42.69,42.64,42.69,33330.0
2022-02-08 14:20:00,42.68,42.69,42.57,42.57,31500.0,42.68,42.69,42.57,42.57,31500.0
2022-02-08 14:25:00,42.59,42.59,42.56,42.56,31500.0,42.59,42.59,42.56,42.56,31500.0
2022-02-08 14:30:00,42.55,42.6,42.54,42.59,42000.0,42.55,42.6,42.54,42.59,42000.0
2022-02-08 14:35:00,42.59,42.61,42.57,42.57,45870.0,42.59,42.61,42.57,42.57,45870.0
2022-02-08 14:40:00,42.57,42.63,42.56,42.56,43500.0,42.57,42.63,42.56,42.56,43500.0
2022-02-08 14:45:00,42.57,42.59,42.53,42.59,44130.0,42.57,42.59,42.53,42.59,44130.0
2022-02-08 14:50:00,42.58,42.61,42.57,42.6,40875.0,42.58,42.61,42.57,42.6,40875.0
2022-02-08 14:55:00,42.59,42.6,42.58,42.58,37500.0,42.59,42.6,42.58,42.58,37500.0
2022-02-08 15:00:00,42.58,42.6,42.53,42.56,39000.0,42.58,42.6,42.53,42.56,39000.0
2022-02-08 15:05:00,42.59,42.59,42.53,42.54,17025.0,42.59,42.59,42.53,42.54,17025.0
2022-02-08 15:10:00,42.57,42.67,42.57,42.67,18000.0,42.57,42.67,42.57,42.67,18000.0
2022-02-08 15:15:00,42.68,42.72,42.68,42.72,7500.0,42.68,42.72,42.68,42.72,7500.0
2022-02-08 15:20:00,42.68,42.7,42.62,42.65,39285.0,42.68,42.7,42.62,42.65,39285.0
2022-02-08 15:25:00,42.63,42.65,42.61,42.63,17595.0,42.63,42.65,42.61,42.63,17595.0
2022-02-08 15:30:00,42.63,42.66,42.57,42.62,43500.0,42.63,42.66,42.57,42.62,43500.0
2022-02-08 15:35:00,42.62,42.62,42.53,42.55,38670.0,42.62,42.62,42.53,42.55,38670.0
2022-02-08 15:40:00,42.57,42.61,42.53,42.54,40260.0,42.57,42.61,42.53,42.54,40260.0
2022-02-08 15:45:00,42.52,42.54,42.48,42.54,64500.0,42.52,42.54,42.48,42.54,64500.0
2022-02-08 15:50:00,42.51,42.53,42.44,42.52,122490.0,42.51,42.53,42.44,42.52,122490.0
2022-02-08 15:55:00,42.52,42.56,42.42,42.47,247725.0,42.52,42.56,42.42,42.47,247725.0
2022-02-09 09:30:00,43.03,43.03,42.8,43.0,62715.0,43.03,43.03,42.8,43.0,62715.0
2022-02-09 09:35:00,42.97,42.97,42.85,42.85,19500.0,42.97,42.97,42.85,42.85,19500.0
2022-02-09 09:40:00,42.85,42.97,42.82,42.95,21000.0,42.85,42.97,42.82,42.95,21000.0
2022-02-09 09:45:00,42.92,43.32,42.91,43.32,89550.0,42.92,43.32,42.91,43.32,89550.0
2022-02-09 09:50:00,43.26,43.41,43.19,43.19,39750.0,43.26,43.41,43.19,43.19,39750.0
2022-02-09 09:55:00,43.15,43.37,43.15,43.31,31500.0,43.15,43.37,43.15,43.31,31500.0
2022-02-09 10:00:00,43.24,43.28,43.24,43.25,19500.0,43.24,43.28,43.24,43.25,19500.0
2022-02-09 10:05:00,43.21,43.23,43.18,43.21,28380.0,43.21,43.23,43.18,43.21,28380.0
2022-02-09 10:10:00,43.09,43.09,43.01,43.01,4500.0,43.09,43.09,43.01,43.01,4500.0
2022-02-09 10:15:00,43.03,43.16,42.99,43.13,24000.0,43.03,43.16,42.99,43.13,24000.0
2022-02-09 10:20:00,43.14,43.19,42.98,43.02,68580.0,43.14,43.19,42.98,43.02,68580.0
2022-02-09 10:25:00,43.01,43.07,42.91,42.91,15150.0,43.01,43.07,42.91,42.91,15150.0
2022-02-09 10:30:00,42.96,43.16,42.96,43.13,25545.0,42.96,43.16,42.96,43.13,25545.0
2022-02-09 10:35:00,43.16,43.21,43.13,43.21,39000.0,43.16,43.21,43.13,43.21,39000.0
2022-02-09 10:40:00,43.2,43.26,43.14,43.14,28500.0,43.2,43.26,43.14,43.14,28500.0
2022-02-09 10:45:00,43.17,43.19,43.12,43.12,10500.0,43.17,43.19,43.12,43.12,10500.0
2022-02-09 10:50:00,43.14,43.16,43.14,43.16,61560.0,43.14,43.16,43.14,43.16,61560.0
2022-02-09 10:55:00,43.16,43.17,43.11,43.11,64815.0,43.16,43.17,43.11,43.11,64815.0
2022-02-09 11:00:00,43.13,43.24,43.13,43.22,44580.0,43.13,43.24,43.13,43.22,44580.0
2022-02-09 11:05:00,43.2,43.26,43.18,43.18,24810.0,43.2,43.26,43.18,43.18,24810.0
2022-02-09 11:10:00,43.18,43.18,43.11,43.13,20100.0,43.18,43.18,43.11,43.13,20100.0
2022-02-09 11:15:00,43.07,43.09,43.01,43.05,84420.0,43.07,43.09,43.01,43.05,84420.0
2022-02-09 11:20:00,43.05,43.06,42.98,43.0,46410.0,43.05,43.06,42.98,43.0,46410.0
2022-02-09 11:25:00,43.02,43.1,42.99,43.1,12000.0,43.02,43.1,42.99,43.1,12000.0
2022-02-09 11:30:00,43.05,43.05,42.92,42.93,26400.0,43.05,43.05,42.92,42.93,26400.0
2022-02-09 11:35:00,42.93,42.96,42.93,42.93,12900.0,42.93,42.96,42.93,42.93,12900.0
2022-02-09 11:40:00,42.98,42.98,42.95,42.97,27000.0,42.98,42.98,42.95,42.97,27000.0
2022-02-09 11:45:00,43.0,43.0,42.96,42.96,3000.0,43.0,43.0,42.96,42.96,3000.0
2022-02-09 11:50:00,43.0,43.01,42.98,42.98,24000.0,43.0,43.01,42.98,42.98,24000.0
2022-02-09 11:55:00,42.98,43.06,42.97,43.05,19425.0,42.98,43.06,42.97,43.05,19425.0
2022-02-09 12:00:00,43.04,43.04,43.02,43.02,10500.0,43.04,43.04,43.02,43.02,10500.0
2022-02-09 12:05:00,43.0,43.02,43.0,43.02,16500.0,43.0,43.02,43.0,43.02,16500.0
2022-02-09 12:10:00,42.99,42.99,42.91,42.96,21255.0,42.99,42.99,42.91,42.96,21255.0
2022-02-09 12:15:00,42.91,42.95,42.91,42.95,49500.0,42.91,42.95,42.91,42.95,49500.0
2022-02-09 12:20:00,42.97,42.98,42.95,42.95,7500.0,42.97,42.98,42.95,42.95,7500.0
2022-02-09 12:25:00,42.95,43.0,42.92,42.93,31275.0,42.95,43.0,42.92,42.93,31275.0
2022-02-09 12:30:00,42.92,42.93,42.92,42.93,6000.0,42.92,42.93,42.92,42.93,6000.0
2022-02-09 12:35:00,42.92,42.97,42.91,42.97,40350.0,42.92,42.97,42.91,42.97,40350.0
2022-02-09 12:40:00,42.96,42.99,42.96,42.97,9390.0,42.96,42.99,42.96,42.97,9390.0
2022-02-09 12:45:00,43.02,43.02,42.92,42.98,49530.0,43.02,43.02,42.92,42.98,49530.0
2022-02-09 12:50:00,42.98,42.98,42.92,42.93,30000.0,42.98,42.98,42.92,42.93,30000.0
2022-02-09 12:55:00,42.96,42.97,42.89,42.96,131550.0,42.96,42.97,42.89,42.96,131550.0
2022-02-09 13:00:00,42.94,42.98,42.91,42.91,88725.0,42.94,42.98,42.91,42.91,88725.0
2022-02-09 13:05:00,42.91,42.95,42.9,42.91,31500.0,42.91,42.95,42.9,42.91,31500.0
2022-02-09 13:10:00,42.89,42.95,42.89,42.9,38115.0,42.89,42.95,42.89,42.9,38115.0
2022-02-09 13:15:00,42.93,42.96,42.91,42.94,39285.0,42.93,42.96,42.91,42.94,39285.0
2022-02-09 13:20:00,42.95,42.95,42.91,42.91,20565.0,42.95,42.95,42.91,42.91,20565.0
2022-02-09 13:25:00,42.93,42.98,42.89,42.96,67710.0,42.93,42.98,42.89,42.96,67710.0
2022-02-09 13:30:00,42.96,42.98,42.9,42.9,92490.0,42.96,42.98,42.9,42.9,92490.0
2022-02-09 13:35:00,42.93,42.94,42.92,42.93,9000.0,42.93,42.94,42.92,42.93,9000.0
2022-02-09 13:40:00,42.94,42.96,42.89,42.9,43350.0,42.94,42.96,42.89,42.9,43350.0
2022-02-09 13:45:00,42.9,42.92,42.88,42.88,29970.0,42.9,42.92,42.88,42.88,29970.0
2022-02-09 13:50:00,42.91,42.91,42.84,42.88,42120.0,42.91,42.91,42.84,42.88,42120.0
2022-02-09 13:55:00,42.87,42.87,42.82,42.82,28935.0,42.87,42.87,42.82,42.82,28935.0
2022-02-09 14:00:00,42.81,42.81,42.77,42.8,18000.0,42.81,42.81,42.77,42.8,18000.0
2022-02-09 14:05:00,42.8,42.83,42.8,42.82,17205.0,42.8,42.83,42.8,42.82,17205.0
2022-02-09 14:10:00,42.82,42.85,42.81,42.81,97380.0,42.82,42.85,42.81,42.81,97380.0
2022-02-09 14:15:00,42.81,42.81,42.78,42.78,19620.0,42.81,42.81,42.78,42.78,19620.0
2022-02-09 14:20:00,42.76,42.78,42.75,42.76,27630.0,42.76,42.78,42.75,42.76,27630.0
2022-02-09 14:25:00,42.78,42.8,42.78,42.79,23400.0,42.78,42.8,42.78,42.79,23400.0
2022-02-09 14:30:00,42.79,42.79,42.73,42.73,54000.0,42.79,42.79,42.73,42.73,54000.0
2022-02-09 14:35:00,42.75,42.76,42.71,42.71,43290.0,42.75,42.76,42.71,42.71,43290.0
2022-02-09 14:40:00,42.71,42.71,42.65,42.68,53760.0,42.71,42.71,42.65,42.68,53760.0
2022-02-09 14:45:00,42.7,42.7,42.57,42.57,79140.0,42.7,42.7,42.57,42.57,79140.0
2022-02-09 14:50:00,42.59,42.61,42.55,42.59,54330.0,42.59,42.61,42.55,42.59,54330.0
2022-02-09 14:55:00,42.57,42.61,42.57,42.6,73305.0,42.57,42.61,42.57,42.6,73305.0
2022-02-09 15:00:00,42.58,42.58,42.52,42.53,56040.0,42.58,42.58,42.52,42.53,56040.0
2022-02-09 15:05:00,42.53,42.53,42.38,42.38,82500.0,42.53,42.53,42.38,42.38,82500.0
2022-02-09 15:10:00,42.38,42.55,42.38,42.51,88995.0,42.38,42.55,42.38,42.51,88995.0
2022-02-09 15:15:00,42.51,42.53,42.33,42.37,85800.0,42.51,42.53,42.33,42.37,85800.0
2022-02-09 15:20:00,42.37,42.42,42.29,42.41,108045.0,42.37,42.42,42.29,42.41,108045.0
2022-02-09 15:25:00,42.4,42.5,42.38,42.49,97935.0,42.4,42.5,42.38,42.49,97935.0
2022-02-09 15:30:00,42.49,42.49,42.46,42.46,78585.0,42.49,42.49,42.46,42.46,78585.0
2022-02-09 15:35:00,42.46,42.54,42.46,42.53,84000.0,42.46,42.54,42.46,42.53,84000.0
2022-02-09 15:40:00,42.53,42.53,42.39,42.43,173130.0,42.53,42.53,42.39,42.43,173130.0
2022-02-09 15:45:00,42.41,42.56,42.41,42.52,144990.0,42.41,42.56,42.41,42.52,144990.0
2022-02-09 15:50:00,42.53,42.61,42.53,42.59,322440.0,42.53,42.61,42.53,42.59,322440.0
2022-02-09 15:55:00,42.6,42.65,42.52,42.65,644010.0,42.6,42.65,42.52,42.65,644010.0
2022-02-10 09:30:00,42.17,43.98,42.08,43.57,567645.0,42.17,43.98,42.08,43.57,567645.0
2022-02-10 09:35:00,43.57,44.02,43.46,43.8,341550.0,43.57,44.02,43.46,43.8,341550.0
2022-02-10 09:40:00,43.89,44.01,43.61,43.77,162825.0,43.89,44.01,43.61,43.77,162825.0
2022-02-10 09:45:00,43.71,43.85,43.57,43.74,179595.0,43.71,43.85,43.57,43.74,179595.0
2022-02-10 09:50:00,43.78,43.91,43.64,43.83,118500.0,43.78,43.91,43.64,43.83,118500.0
2022-02-10 09:55:00,43.84,43.94,43.79,43.92,51375.0,43.84,43.94,43.79,43.92,51375.0
2022-02-10 10:00:00,43.91,43.99,43.76,43.76,122790.0,43.91,43.99,43.76,43.76,122790.0
2022-02-10 10:05:00,43.73,43.73,43.43,43.44,96015.0,43.73,43.73,43.43,43.44,96015.0
2022-02-10 10:10:00,43.49,43.78,43.46,43.47,117990.0,43.49,43.78,43.46,43.47,117990.0
2022-02-10 10:15:00,43.47,43.76,43.46,43.64,121830.0,43.47,43.76,43.46,43.64,121830.0
2022-02-10 10:20:00,43.67,43.73,43.61,43.64,126945.0,43.67,43.73,43.61,43.64,126945.0
2022-02-10 10:25:00,43.64,43.88,43.57,43.85,153450.0,43.64,43.88,43.57,43.85,153450.0
2022-02-10 10:30:00,43.83,43.83,43.65,43.68,121215.0,43.83,43.83,43.65,43.68,121215.0
2022-02-10 10:35:00,43.59,43.91,43.58,43.89,74085.0,43.59,43.91,43.58,43.89,74085.0
2022-02-10 10:40:00,43.81,43.86,43.67,43.84,72180.0,43.81,43.86,43.67,43.84,72180.0
2022-02-10 10:45:00,43.85,43.85,43.65,43.76,58500.0,43.85,43.85,43.65,43.76,58500.0
2022-02-10 10:50:00,43.68,43.93,43.68,43.92,122895.0,43.68,43.93,43.68,43.92,122895.0
2022-02-10 10:55:00,43.89,43.93,43.83,43.91,91740.0,43.89,43.93,43.83,43.91,91740.0
2022-02-10 11:00:00,43.91,44.03,43.84,43.99,132255.0,43.91,44.03,43.84,43.99,132255.0
2022-02-10 11:05:00,43.98,44.15,43.93,44.0,224655.0,43.98,44.15,43.93,44.0,224655.0
2022-02-10 11:10:00,44.05,44.05,43.9,43.97,96000.0,44.05,44.05,43.9,43.97,96000.0
2022-02-10 11:15:00,43.97,44.07,43.95,44.04,74505.0,43.97,44.07,43.95,44.04,74505.0
2022-02-10 11:20:00,44.05,44.12,43.99,44.07,132765.0,44.05,44.12,43.99,44.07,132765.0
2022-02-10 11:25:00,44.01,44.1,43.96,43.96,40515.0,44.01,44.1,43.96,43.96,40515.0
2022-02-10 11:30:00,43.97,43.97,43.81,43.89,120240.0,43.97,43.97,43.81,43.89,120240.0
2022-02-10 11:35:00,43.88,43.97,43.87,43.94,122340.0,43.88,43.97,43.87,43.94,122340.0
2022-02-10 11:40:00,43.94,43.96,43.86,43.92,107235.0,43.94,43.96,43.86,43.92,107235.0
2022-02-10 11:45:00,43.95,43.97,43.91,43.97,132315.0,43.95,43.97,43.91,43.97,132315.0
2022-02-10 11:50:00,43.99,43.99,43.91,43.95,58365.0,43.99,43.99,43.91,43.95,58365.0
2022-02-10 11:55:00,43.98,43.98,43.89,43.89,194640.0,43.98,43.98,43.89,43.89,194640.0
2022-02-10 12:00:00,43.81,43.94,43.81,43.94,21180.0,43.81,43.94,43.81,43.94,21180.0
2022-02-10 12:05:00,43.94,44.0,43.89,44.0,56040.0,43.94,44.0,43.89,44.0,56040.0
2022-02-10 12:10:00,43.96,44.05,43.96,44.02,48270.0,43.96,44.05,43.96,44.02,48270.0
2022-02-10 12:15:00,44.01,44.34,43.99,44.34,128040.0,44.01,44.34,43.99,44.34,128040.0
2022-02-10 12:20:00,44.33,44.54,44.33,44.53,56250.0,44.33,44.54,44.33,44.53,56250.0
2022-02-10 12:25:00,44.51,44.7,44.43,44.66,178485.0,44.51,44.7,44.43,44.66,178485.0
2022-02-10 12:30:00,44.63,44.7,44.56,44.66,76050.0,44.63,44.7,44.56,44.66,76050.0
2022-02-10 12:35:00,44.66,44.66,44.56,44.57,51525.0,44.66,44.66,44.56,44.57,51525.0
2022-02-10 12:40:00,44.55,44.55,44.37,44.41,52635.0,44.55,44.55,44.37,44.41,52635.0
2022-02-10 12:45:00,44.34,44.35,43.81,44.17,95280.0,44.34,44.35,43.81,44.17,95280.0
2022-02-10 12:50:00,44.18,44.24,44.04,44.17,50520.0,44.18,44.24,44.04,44.17,50520.0
2022-02-10 12:55:00,44.12,44.19,44.08,44.15,42780.0,44.12,44.19,44.08,44.15,42780.0
2022-02-10 13:00:00,44.13,44.15,44.04,44.13,73950.0,44.13,44.15,44.04,44.13,73950.0
2022-02-10 13:05:00,44.13,44.16,44.12,44.16,21000.0,44.13,44.16,44.12,44.16,21000.0
2022-02-10 13:10:00,44.18,44.2,44.01,44.01,60000.0,44.18,44.2,44.01,44.01,60000.0
2022-02-10 13:15:00,43.95,44.01,43.88,43.98,29640.0,43.95,44.01,43.88,43.98,29640.0
2022-02-10 13:20:00,44.02,44.03,43.94,44.03,35310.0,44.02,44.03,43.94,44.03,35310.0
2022-02-10 13:25:00,44.06,44.08,43.92,43.92,45000.0,44.06,44.08,43.92,43.92,45000.0
2022-02-10 13:30:00,43.91,43.95,43.87,43.93,47250.0,43.91,43.95,43.87,43.93,47250.0
2022-02-10 13:35:00,43.93,43.94,43.81,43.87,104250.0,43.93,43.94,43.81,43.87,104250.0
2022-02-10 13:40:00,43.83,44.02,43.83,43.98,58500.0,43.83,44.02,43.83,43.98,58500.0
2022-02-10 13:45:00,43.91,43.95,43.84,43.94,81000.0,43.91,43.95,43.84,43.94,81000.0
2022-02-10 13:50:00,43.99,44.09,43.97,44.03,39000.0,43.99,44.09,43.97,44.03,39000.0
2022-02-10 13:55:00,44.05,44.1,44.02,44.08,52500.0,44.05,44.1,44.02,44.08,52500.0
2022-02-10 14:00:00,44.1,44.13,43.89,43.89,54645.0,44.1,44.13,43.89,43.89,54645.0
2022-02-10 14:05:00,43.96,44.08,43.86,44.06,60420.0,43.96,44.08,43.86,44.06,60420.0
2022-02-10 14:10:00,44.08,44.19,44.08,44.17,100200.0,44.08,44.19,44.08,44.17,100200.0
2022-02-10 14:15:00,44.14,44.19,44.1,44.13,106230.0,44.14,44.19,44.1,44.13,106230.0
2022-02-10 14:20:00,44.13,44.25,44.08,44.18,55245.0,44.13,44.25,44.08,44.18,55245.0
2022-02-10 14:25:00,44.21,44.27,44.21,44.23,58500.0,44.21,44.27,44.21,44.23,58500.0
2022-02-10 14:30:00,44.23,44.33,44.14,44.14,84750.0,44.23,44.33,44.14,44.14,84750.0
2022-02-10 14:35:00,44.11,44.35,44.11,44.32,41310.0,44.11,44.35,44.11,44.32,41310.0
2022-02-10 14:40:00,44.33,44.36,44.24,44.24,48105.0,44.33,44.36,44.24,44.24,48105.0
2022-02-10 14:45:00,44.27,44.35,44.18,44.18,73080.0,44.27,44.35,44.18,44.18,73080.0
2022-02-10 14:50:00,44.12,44.12,43.87,43.94,37695.0,44.12,44.12,43.87,43.94,37695.0
2022-02-10 14:55:00,43.96,44.08,43.93,44.02,74730.0,43.96,44.08,43.93,44.02,74730.0
2022-02-10 15:00:00,44.04,44.04,43.86,43.94,57900.0,44.04,44.04,43.86,43.94,57900.0
2022-02-10 15:05:00,43.96,44.02,43.88,43.94,46500.0,43.96,44.02,43.88,43.94,46500.0
2022-02-10 15:10:00,43.93,44.04,43.93,44.01,30840.0,43.93,44.04,43.93,44.01,30840.0
2022-02-10 15:15:00,43.99,43.99,43.7,43.7,70080.0,43.99,43.99,43.7,43.7,70080.0
2022-02-10 15:20:00,43.76,43.79,43.65,43.74,99390.0,43.76,43.79,43.65,43.74,99390.0
2022-02-10 15:25:00,43.78,43.94,43.74,43.94,100050.0,43.78,43.94,43.74,43.94,100050.0
2022-02-10 15:30:00,43.95,43.95,43.67,43.77,203100.0,43.95,43.95,43.67,43.77,203100.0
2022-02-10 15:35:00,43.81,43.9,43.76,43.85,112560.0,43.81,43.9,43.76,43.85,112560.0
2022-02-10 15:40:00,43.86,43.87,43.73,43.79,90000.0,43.86,43.87,43.73,43.79,90000.0
2022-02-10 15:45:00,43.79,43.84,43.73,43.81,282255.0,43.79,43.84,43.73,43.81,282255.0
2022-02-10 15:50:00,43.8,44.05,43.68,43.97,463545.0,43.8,44.05,43.68,43.97,463545.0
2022-02-10 15:55:00,43.96,44.09,43.85,43.93,827280.0,43.96,44.09,43.85,43.93,827280.0
2022-02-11 09:30:00,44.02,44.1,43.83,43.83,97035.0,44.02,44.1,43.83,43.83,97035.0
2022-02-11 09:35:00,43.71,43.86,43.67,43.85,70425.0,43.71,43.86,43.67,43.85,70425.0
2022-02-11 09:40:00,43.86,44.35,43.86,44.25,33000.0,43.86,44.35,43.86,44.25,33000.0
2022-02-11 09:45:00,44.34,44.49,44.27,44.4,51750.0,44.34,44.49,44.27,44.4,51750.0
2022-02-11 09:50:00,44.4,44.8,44.4,44.71,212130.0,44.4,44.8,44.4,44.71,212130.0
2022-02-11 09:55:00,44.73,44.97,44.65,44.84,486285.0,44.73,44.97,44.65,44.84,486285.0
2022-02-11 10:00:00,44.85,44.92,44.75,44.83,178785.0,44.85,44.92,44.75,44.83,178785.0
2022-02-11 10:05:00,44.84,44.95,44.83,44.89,50835.0,44.84,44.95,44.83,44.89,50835.0
2022-02-11 10:10:00,44.87,44.94,44.42,44.45,58290.0,44.87,44.94,44.42,44.45,58290.0
2022-02-11 10:15:00,44.43,44.69,44.42,44.69,46500.0,44.43,44.69,44.42,44.69,46500.0
2022-02-11 10:20:00,44.72,44.8,44.71,44.74,24000.0,44.72,44.8,44.71,44.74,24000.0
2022-02-11 10:25:00,44.83,44.83,44.74,44.76,32475.0,44.83,44.83,44.74,44.76,32475.0
2022-02-11 10:30:00,44.76,44.8,44.75,44.78,18750.0,44.76,44.8,44.75,44.78,18750.0
2022-02-11 10:35:00,44.7,44.81,44.7,44.81,23310.0,44.7,44.81,44.7,44.81,23310.0
2022-02-11 10:40:00,44.82,44.82,44.73,44.77,25800.0,44.82,44.82,44.73,44.77,25800.0
2022-02-11 10:45:00,44.75,44.82,44.75,44.79,25305.0,44.75,44.82,44.75,44.79,25305.0
2022-02-11 10:50:00,44.73,44.76,44.71,44.76,31245.0,44.73,44.76,44.71,44.76,31245.0
2022-02-11 10:55:00,44.77,44.77,44.67,44.67,45900.0,44.77,44.77,44.67,44.67,45900.0
2022-02-11 11:00:00,44.68,44.74,44.63,44.69,49770.0,44.68,44.74,44.63,44.69,49770.0
2022-02-11 11:05:00,44.7,44.74,44.59,44.61,22650.0,44.7,44.74,44.59,44.61,22650.0
2022-02-11 11:10:00,44.56,44.64,44.55,44.55,23475.0,44.56,44.64,44.55,44.55,23475.0
2022-02-11 11:15:00,44.66,44.66,44.59,44.62,19500.0,44.66,44.66,44.59,44.62,19500.0
2022-02-11 11:20:00,44.64,44.75,44.64,44.72,64170.0,44.64,44.75,44.64,44.72,64170.0
2022-02-11 11:25:00,44.76,44.82,44.7,44.76,35055.0,44.76,44.82,44.7,44.76,35055.0
2022-02-11 11:30:00,44.75,44.75,44.75,44.75,4500.0,44.75,44.75,44.75,44.75,4500.0
2022-02-11 11:35:00,44.75,44.75,44.67,44.73,57120.0,44.75,44.75,44.67,44.73,57120.0
2022-02-11 11:40:00,44.7,44.7,44.64,44.69,13500.0,44.7,44.7,44.64,44.69,13500.0
2022-02-11 11:45:00,44.69,44.8,44.69,44.8,21750.0,44.69,44.8,44.69,44.8,21750.0
2022-02-11 11:50:00,44.79,44.88,44.78,44.88,26220.0,44.79,44.88,44.78,44.88,26220.0
2022-02-11 11:55:00,44.85,44.92,44.85,44.9,17055.0,44.85,44.92,44.85,44.9,17055.0
2022-02-11 12:00:00,44.89,44.95,44.86,44.86,34770.0,44.89,44.95,44.86,44.86,34770.0
2022-02-11 12:05:00,44.9,44.9,44.85,44.88,13440.0,44.9,44.9,44.85,44.88,13440.0
2022-02-11 12:10:00,44.86,44.92,44.85,44.89,24000.0,44.86,44.92,44.85,44.89,24000.0
2022-02-11 12:15:00,44.93,44.93,44.81,44.81,14745.0,44.93,44.93,44.81,44.81,14745.0
2022-02-11 12:20:00,44.79,44.87,44.79,44.87,16500.0,44.79,44.87,44.79,44.87,16500.0
2022-02-11 12:25:00,44.86,44.96,44.86,44.96,24000.0,44.86,44.96,44.86,44.96,24000.0
2022-02-11 12:30:00,44.95,44.95,44.89,44.89,7500.0,44.95,44.95,44.89,44.89,7500.0
2022-02-11 12:35:00,44.9,44.9,44.81,44.81,40500.0,44.9,44.9,44.81,44.81,40500.0
2022-02-11 12:40:00,44.79,44.8,44.75,44.78,10860.0,44.79,44.8,44.75,44.78,10860.0
2022-02-11 12:45:00,44.83,44.84,44.78,44.79,15000.0,44.83,44.84,44.78,44.79,15000.0
2022-02-11 12:50:00,44.8,44.8,44.69,44.69,40995.0,44.8,44.8,44.69,44.69,40995.0
2022-02-11 12:55:00,44.7,44.73,44.67,44.68,28245.0,44.7,44.73,44.67,44.68,28245.0
2022-02-11 13:00:00,44.67,44.71,44.66,44.66,13500.0,44.67,44.71,44.66,44.66,13500.0
2022-02-11 13:05:00,44.65,44.8,44.65,44.76,36000.0,44.65,44.8,44.65,44.76,36000.0
2022-02-11 13:10:00,44.74,44.75,44.69,44.69,25305.0,44.74,44.75,44.69,44.69,25305.0
2022-02-11 13:15:00,44.7,44.72,44.7,44.72,4500.0,44.7,44.72,44.7,44.72,4500.0
2022-02-11 13:20:00,44.67,44.69,44.67,44.69,4500.0,44.67,44.69,44.67,44.69,4500.0
2022-02-11 13:25:00,44.72,44.72,44.61,44.61,24285.0,44.72,44.72,44.61,44.61,24285.0
2022-02-11 13:30:00,44.57,44.57,44.43,44.44,24000.0,44.57,44.57,44.43,44.44,24000.0
2022-02-11 13:35:00,44.41,44.41,44.22,44.22,51735.0,44.41,44.41,44.22,44.22,51735.0
2022-02-11 13:40:00,44.19,44.36,44.19,44.36,58680.0,44.19,44.36,44.19,44.36,58680.0
2022-02-11 13:45:00,44.31,44.32,44.24,44.29,72000.0,44.31,44.32,44.24,44.29,72000.0
2022-02-11 13:50:00,44.28,44.31,44.19,44.3,28080.0,44.28,44.31,44.19,44.3,28080.0
2022-02-11 13:55:00,44.25,44.35,44.24,44.34,77580.0,44.25,44.35,44.24,44.34,77580.0
2022-02-11 14:00:00,44.38,44.44,44.25,44.44,77310.0,44.38,44.44,44.25,44.44,77310.0
2022-02-11 14:05:00,44.37,44.49,44.37,44.48,31260.0,44.37,44.49,44.37,44.48,31260.0
2022-02-11 14:10:00,44.51,44.57,44.42,44.53,55185.0,44.51,44.57,44.42,44.53,55185.0
2022-02-11 14:15:00,44.57,44.57,44.48,44.51,39000.0,44.57,44.57,44.48,44.51,39000.0
2022-02-11 14:20:00,44.48,44.56,44.45,44.52,24525.0,44.48,44.56,44.45,44.52,24525.0
2022-02-11 14:25:00,44.52,44.53,44.4,44.4,39000.0,44.52,44.53,44.4,44.4,39000.0
2022-02-11 14:30:00,44.37,44.63,44.37,44.63,20250.0,44.37,44.63,44.37,44.63,20250.0
2022-02-11 14:35:00,44.67,44.67,44.54,44.57,49110.0,44.67,44.67,44.54,44.57,49110.0
2022-02-11 14:40:00,44.59,44.59,44.5,44.54,45690.0,44.59,44.59,44.5,44.54,45690.0
2022-02-11 14:45:00,44.5,44.51,44.46,44.51,40830.0,44.5,44.51,44.46,44.51,40830.0
2022-02-11 14:50:00,44.48,44.48,44.36,44.46,30000.0,44.48,44.48,44.36,44.46,30000.0
2022-02-11 14:55:00,44.48,44.61,44.46,44.61,30285.0,44.48,44.61,44.46,44.61,30285.0
2022-02-11 15:00:00,44.61,44.61,44.54,44.61,25620.0,44.61,44.61,44.54,44.61,25620.0
2022-02-11 15:05:00,44.64,44.64,44.52,44.52,24000.0,44.64,44.64,44.52,44.52,24000.0
2022-02-11 15:10:00,44.55,44.62,44.51,44.55,51930.0,44.55,44.62,44.51,44.55,51930.0
2022-02-11 15:15:00,44.56,44.63,44.47,44.48,27000.0,44.56,44.63,44.47,44.48,27000.0
2022-02-11 15:20:00,44.5,44.59,44.48,44.51,33285.0,44.5,44.59,44.48,44.51,33285.0
2022-02-11 15:25:00,44.53,44.6,44.49,44.6,56610.0,44.53,44.6,44.49,44.6,56610.0
2022-02-11 15:30:00,44.54,44.57,44.45,44.51,59415.0,44.54,44.57,44.45,44.51,59415.0
2022-02-11 15:35:00,44.57,44.57,44.41,44.44,50415.0,44.57,44.57,44.41,44.44,50415.0
2022-02-11 15:40:00,44.45,44.47,44.34,44.45,41040.0,44.45,44.47,44.34,44.45,41040.0
2022-02-11 15:45:00,44.46,44.63,44.46,44.62,89625.0,44.46,44.63,44.46,44.62,89625.0
2022-02-11 15:50:00,44.59,44.68,44.5,44.56,202815.0,44.59,44.68,44.5,44.56,202815.0
2022-02-11 15:55:00,44.58,44.67,44.53,44.56,272565.0,44.58,44.67,44.53,44.56,272565.0
2022-02-14 09:30:00,44.85,44.85,44.67,44.7,103110.0,44.85,44.85,44.67,44.7,103110.0
2022-02-14 09:35:00,44.57,44.58,44.55,44.55,13500.0,44.57,44.58,44.55,44.55,13500.0
2022-02-14 09:40:00,44.61,44.71,44.53,44.55,66000.0,44.61,44.71,44.53,44.55,66000.0
2022-02-14 09:45:00,44.53,44.53,44.45,44.53,8160.0,44.53,44.53,44.45,44.53,8160.0
2022-02-14 09:50:00,44.46,44.46,44.3,44.37,29775.0,44.46,44.46,44.3,44.37,29775.0
2022-02-14 09:55:00,44.36,44.36,44.08,44.09,36060.0,44.36,44.36,44.08,44.09,36060.0
2022-02-14 10:00:00,44.08,44.09,43.82,43.97,44325.0,44.08,44.09,43.82,43.97,44325.0
2022-02-14 10:05:00,43.88,43.9,43.74,43.75,43905.0,43.88,43.9,43.74,43.75,43905.0
2022-02-14 10:10:00,43.73,43.78,43.7,43.76,85425.0,43.73,43.78,43.7,43.76,85425.0
2022-02-14 10:15:00,43.72,43.72,43.61,43.7,82035.0,43.72,43.72,43.61,43.7,82035.0
2022-02-14 10:20:00,43.76,43.92,43.76,43.92,31185.0,43.76,43.92,43.76,43.92,31185.0
2022-02-14 10:25:00,43.91,44.02,43.82,43.82,87645.0,43.91,44.02,43.82,43.82,87645.0
2022-02-14 10:30:00,43.79,43.79,43.66,43.66,24945.0,43.79,43.79,43.66,43.66,24945.0
2022-02-14 10:35:00,43.67,43.74,43.67,43.74,12000.0,43.67,43.74,43.67,43.74,12000.0
2022-02-14 10:40:00,43.75,43.75,43.7,43.7,39000.0,43.75,43.75,43.7,43.7,39000.0
2022-02-14 10:45:00,43.67,43.67,43.49,43.58,36225.0,43.67,43.67,43.49,43.58,36225.0
2022-02-14 10:50:00,43.55,43.57,43.51,43.57,12045.0,43.55,43.57,43.51,43.57,12045.0
2022-02-14 10:55:00,43.58,43.68,43.51,43.61,43140.0,43.58,43.68,43.51,43.61,43140.0
2022-02-14 11:00:00,43.6,43.66,43.56,43.6,28710.0,43.6,43.66,43.56,43.6,28710.0
2022-02-14 11:05:00,43.58,43.58,43.53,43.54,27450.0,43.58,43.58,43.53,43.54,27450.0
2022-02-14 11:10:00,43.51,43.53,43.41,43.43,76695.0,43.51,43.53,43.41,43.43,76695.0
2022-02-14 11:15:00,43.47,43.59,43.47,43.59,25530.0,43.47,43.59,43.47,43.59,25530.0
2022-02-14 11:20:00,43.6,43.7,43.56,43.65,46620.0,43.6,43.7,43.56,43.65,46620.0
2022-02-14 11:25:00,43.69,43.69,43.61,43.62,15000.0,43.69,43.69,43.61,43.62,15000.0
2022-02-14 11:30:00,43.65,43.66,43.6,43.63,16500.0,43.65,43.66,43.6,43.63,16500.0
2022-02-14 11:35:00,43.64,43.64,43.63,43.63,4500.0,43.64,43.64,43.63,43.63,4500.0
2022-02-14 11:40:00,43.67,43.7,43.64,43.68,182715.0,43.67,43.7,43.64,43.68,182715.0
2022-02-14 11:45:00,43.68,43.83,43.68,43.83,106500.0,43.68,43.83,43.68,43.83,106500.0
2022-02-14 11:50:00,43.81,43.81,43.66,43.66,36015.0,43.81,43.81,43.66,43.66,36015.0
2022-02-14 11:55:00,43.67,43.77,43.67,43.76,53160.0,43.67,43.77,43.67,43.76,53160.0
2022-02-14 12:00:00,43.75,43.77,43.71,43.77,14610.0,43.75,43.77,43.71,43.77,14610.0
2022-02-14 12:05:00,43.78,43.82,43.75,43.75,36000.0,43.78,43.82,43.75,43.75,36000.0
2022-02-14 12:10:00,43.76,43.8,43.73,43.77,38565.0,43.76,43.8,43.73,43.77,38565.0
2022-02-14 12:15:00,43.79,43.82,43.78,43.82,13500.0,43.79,43.82,43.78,43.82,13500.0
2022-02-14 12:20:00,43.87,43.89,43.83,43.87,67260.0,43.87,43.89,43.83,43.87,67260.0
2022-02-14 12:25:00,43.85,44.06,43.85,44.06,85350.0,43.85,44.06,43.85,44.06,85350.0
2022-02-14 12:30:00,44.06,44.14,44.04,44.1,39750.0,44.06,44.14,44.04,44.1,39750.0
2022-02-14 12:35:00,44.11,44.13,44.06,44.07,43650.0,44.11,44.13,44.06,44.07,43650.0
2022-02-14 12:40:00,44.05,44.18,44.01,44.11,115080.0,44.05,44.18,44.01,44.11,115080.0
2022-02-14 12:45:00,44.09,44.11,44.08,44.11,30000.0,44.09,44.11,44.08,44.11,30000.0
2022-02-14 12:50:00,44.09,44.19,44.08,44.18,179910.0,44.09,44.19,44.08,44.18,179910.0
2022-02-14 12:55:00,44.16,44.2,44.12,44.2,35325.0,44.16,44.2,44.12,44.2,35325.0
2022-02-14 13:00:00,44.17,44.17,44.12,44.12,21000.0,44.17,44.17,44.12,44.12,21000.0
2022-02-14 13:05:00,44.14,44.2,44.11,44.15,28410.0,44.14,44.2,44.11,44.15,28410.0
2022-02-14 13:10:00,44.12,44.18,44.11,44.15,56025.0,44.12,44.18,44.11,44.15,56025.0
2022-02-14 13:15:00,44.1,44.15,44.1,44.15,16305.0,44.1,44.15,44.1,44.15,16305.0
2022-02-14 13:20:00,44.15,44.17,44.07,44.08,30555.0,44.15,44.17,44.07,44.08,30555.0
2022-02-14 13:25:00,44.06,44.06,44.03,44.05,12540.0,44.06,44.06,44.03,44.05,12540.0
2022-02-14 13:30:00,44.04,44.05,44.0,44.05,46680.0,44.04,44.05,44.0,44.05,46680.0
2022-02-14 13:35:00,44.07,44.15,44.05,44.09,94500.0,44.07,44.15,44.05,44.09,94500.0
2022-02-14 13:40:00,44.08,44.11,44.05,44.08,27000.0,44.08,44.11,44.05,44.08,27000.0
2022-02-14 13:45:00,44.1,44.1,44.02,44.02,40500.0,44.1,44.1,44.02,44.02,40500.0
2022-02-14 13:50:00,43.95,43.95,43.91,43.92,13500.0,43.95,43.95,43.91,43.92,13500.0
2022-02-14 13:55:00,43.9,43.93,43.81,43.86,39000.0,43.9,43.93,43.81,43.86,39000.0
2022-02-14 14:00:00,43.87,43.91,43.78,43.78,36465.0,43.87,43.91,43.78,43.78,36465.0
2022-02-14 14:05:00,43.75,43.79,43.69,43.69,23325.0,43.75,43.79,43.69,43.69,23325.0
2022-02-14 14:10:00,43.69,43.74,43.66,43.71,55215.0,43.69,43.74,43.66,43.71,55215.0
2022-02-14 14:15:00,43.65,43.68,43.63,43.68,44805.0,43.65,43.68,43.63,43.68,44805.0
2022-02-14 14:20:00,43.72,43.72,43.63,43.63,11370.0,43.72,43.72,43.63,43.63,11370.0
2022-02-14 14:25:00,43.65,43.78,43.62,43.76,27000.0,43.65,43.78,43.62,43.76,27000.0
2022-02-14 14:30:00,43.74,43.75,43.65,43.74,38010.0,43.74,43.75,43.65,43.74,38010.0
2022-02-14 14:35:00,43.75,43.79,43.74,43.78,16500.0,43.75,43.79,43.74,43.78,16500.0
2022-02-14 14:40:00,43.8,43.83,43.7,43.78,29415.0,43.8,43.83,43.7,43.78,29415.0
2022-02-14 14:45:00,43.75,43.83,43.72,43.73,37410.0,43.75,43.83,43.72,43.73,37410.0
2022-02-14 14:50:00,43.77,43.84,43.75,43.75,19500.0,43.77,43.84,43.75,43.75,19500.0
2022-02-14 14:55:00,43.75,43.76,43.67,43.76,22500.0,43.75,43.76,43.67,43.76,22500.0
2022-02-14 15:00:00,43.74,43.76,43.7,43.71,18300.0,43.74,43.76,43.7,43.71,18300.0
2022-02-14 15:05:00,43.72,43.77,43.68,43.77,28500.0,43.72,43.77,43.68,43.77,28500.0
2022-02-14 15:10:00,43.77,43.86,43.76,43.84,23055.0,43.77,43.86,43.76,43.84,23055.0
2022-02-14 15:15:00,43.9,43.93,43.87,43.89,64020.0,43.9,43.93,43.87,43.89,64020.0
2022-02-14 15:20:00,43.88,43.97,43.84,43.94,58350.0,43.88,43.97,43.84,43.94,58350.0
2022-02-14 15:25:00,43.95,44.0,43.95,43.98,39600.0,43.95,44.0,43.95,43.98,39600.0
2022-02-14 15:30:00,43.99,44.04,43.98,44.04,63990.0,43.99,44.04,43.98,44.04,63990.0
2022-02-14 15:35:00,44.02,44.08,44.01,44.01,46500.0,44.02,44.08,44.01,44.01,46500.0
2022-02-14 15:40:00,44.01,44.07,43.99,44.07,56085.0,44.01,44.07,43.99,44.07,56085.0
2022-02-14 15:45:00,44.09,44.09,43.99,44.03,117255.0,44.09,44.09,43.99,44.03,117255.0
2022-02-14 15:50:00,44.0,44.11,43.93,44.07,288840.0,44.0,44.11,43.93,44.07,288840.0
2022-02-14 15:55:00,44.08,44.19,44.05,44.05,256695.0,44.08,44.19,44.05,44.05,256695.0
2022-02-15 09:30:00,44.33,44.37,44.1,44.37,180330.0,44.33,44.37,44.1,44.37,180330.0
2022-02-15 09:35:00,44.52,44.53,44.29,44.35,82005.0,44.52,44.53,44.29,44.35,82005.0
2022-02-15 09:40:00,44.39,44.46,44.33,44.41,25305.0,44.39,44.46,44.33,44.41,25305.0
2022-02-15 09:45:00,44.41,44.63,44.38,44.55,97185.0,44.41,44.63,44.38,44.55,97185.0
2022-02-15 09:50:00,44.55,44.69,44.52,44.69,106380.0,44.55,44.69,44.52,44.69,106380.0
2022-02-15 09:55:00,44.71,44.71,44.56,44.66,185130.0,44.71,44.71,44.56,44.66,185130.0
2022-02-15 10:00:00,44.64,44.66,44.56,44.57,79590.0,44.64,44.66,44.56,44.57,79590.0
2022-02-15 10:05:00,44.57,44.6,44.51,44.56,30240.0,44.57,44.6,44.51,44.56,30240.0
2022-02-15 10:10:00,44.56,44.56,44.48,44.52,27540.0,44.56,44.56,44.48,44.52,27540.0
2022-02-15 10:15:00,44.55,44.6,44.54,44.57,74790.0,44.55,44.6,44.54,44.57,74790.0
2022-02-15 10:20:00,44.6,44.61,44.49,44.51,119535.0,44.6,44.61,44.49,44.51,119535.0
2022-02-15 10:25:00,44.51,44.61,44.5,44.61,146850.0,44.51,44.61,44.5,44.61,146850.0
2022-02-15 10:30:00,44.59,44.63,44.47,44.48,39495.0,44.59,44.63,44.47,44.48,39495.0
2022-02-15 10:35:00,44.5,44.67,44.5,44.66,22500.0,44.5,44.67,44.5,44.66,22500.0
2022-02-15 10:40:00,44.64,44.75,44.64,44.75,28965.0,44.64,44.75,44.64,44.75,28965.0
2022-02-15 10:45:00,44.76,44.89,44.76,44.89,72150.0,44.76,44.89,44.76,44.89,72150.0
2022-02-15 10:50:00,44.89,44.91,44.83,44.89,45015.0,44.89,44.91,44.83,44.89,45015.0
2022-02-15 10:55:00,44.86,44.97,44.84,44.94,23295.0,44.86,44.97,44.84,44.94,23295.0
2022-02-15 11:00:00,44.92,44.95,44.91,44.91,27360.0,44.92,44.95,44.91,44.91,27360.0
2022-02-15 11:05:00,44.89,44.91,44.85,44.87,23400.0,44.89,44.91,44.85,44.87,23400.0
2022-02-15 11:10:00,44.86,44.91,44.82,44.86,16500.0,44.86,44.91,44.82,44.86,16500.0
2022-02-15 11:15:00,44.84,44.85,44.8,44.8,13500.0,44.84,44.85,44.8,44.8,13500.0
2022-02-15 11:20:00,44.8,44.82,44.73,44.73,27840.0,44.8,44.82,44.73,44.73,27840.0
2022-02-15 11:25:00,44.71,44.71,44.65,44.69,40320.0,44.71,44.71,44.65,44.69,40320.0
2022-02-15 11:30:00,44.7,44.84,44.7,44.82,9000.0,44.7,44.84,44.7,44.82,9000.0
2022-02-15 11:35:00,44.81,44.85,44.81,44.84,17250.0,44.81,44.85,44.81,44.84,17250.0
2022-02-15 11:40:00,44.84,44.91,44.84,44.87,55830.0,44.84,44.91,44.84,44.87,55830.0
2022-02-15 11:45:00,44.86,44.92,44.86,44.87,28500.0,44.86,44.92,44.86,44.87,28500.0
2022-02-15 11:50:00,44.87,44.93,44.84,44.93,59595.0,44.87,44.93,44.84,44.93,59595.0
2022-02-15 11:55:00,44.92,45.04,44.92,45.0,52890.0,44.92,45.04,44.92,45.0,52890.0
2022-02-15 12:00:00,45.0,45.04,44.97,45.04,87690.0,45.0,45.04,44.97,45.04,87690.0
2022-02-15 12:05:00,45.02,45.03,45.0,45.01,19500.0,45.02,45.03,45.0,45.01,19500.0
2022-02-15 12:10:00,45.01,45.04,44.92,44.92,19500.0,45.01,45.04,44.92,44.92,19500.0
2022-02-15 12:15:00,44.92,44.92,44.86,44.88,22830.0,44.92,44.92,44.86,44.88,22830.0
2022-02-15 12:20:00,44.87,44.89,44.82,44.85,33810.0,44.87,44.89,44.82,44.85,33810.0
2022-02-15 12:25:00,44.85,44.91,44.85,44.86,22380.0,44.85,44.91,44.85,44.86,22380.0
2022-02-15 12:30:00,44.88,44.9,44.85,44.86,33300.0,44.88,44.9,44.85,44.86,33300.0
2022-02-15 12:35:00,44.88,44.97,44.88,44.97,16800.0,44.88,44.97,44.88,44.97,16800.0
2022-02-15 12:40:00,44.94,44.97,44.94,44.96,29970.0,44.94,44.97,44.94,44.96,29970.0
2022-02-15 12:45:00,44.96,44.96,44.88,44.88,66690.0,44.96,44.96,44.88,44.88,66690.0
2022-02-15 12:50:00,44.84,44.85,44.81,44.82,21000.0,44.84,44.85,44.81,44.82,21000.0
2022-02-15 12:55:00,44.8,44.83,44.76,44.8,49185.0,44.8,44.83,44.76,44.8,49185.0
2022-02-15 13:00:00,44.84,44.89,44.84,44.89,10245.0,44.84,44.89,44.84,44.89,10245.0
2022-02-15 13:05:00,44.92,44.92,44.89,44.91,28500.0,44.92,44.92,44.89,44.91,28500.0
2022-02-15 13:10:00,44.91,44.94,44.9,44.92,19500.0,44.91,44.94,44.9,44.92,19500.0
2022-02-15 13:15:00,44.89,45.0,44.89,44.97,28500.0,44.89,45.0,44.89,44.97,28500.0
2022-02-15 13:20:00,45.02,45.08,45.02,45.07,22875.0,45.02,45.08,45.02,45.07,22875.0
2022-02-15 13:25:00,45.07,45.07,45.01,45.01,24105.0,45.07,45.07,45.01,45.01,24105.0
2022-02-15 13:30:00,45.05,45.07,45.01,45.07,24240.0,45.05,45.07,45.01,45.07,24240.0
2022-02-15 13:35:00,45.07,45.07,45.02,45.03,22500.0,45.07,45.07,45.02,45.03,22500.0
2022-02-15 13:40:00,45.0,45.0,44.96,44.96,31500.0,45.0,45.0,44.96,44.96,31500.0
2022-02-15 13:45:00,44.95,45.03,44.95,45.03,16500.0,44.95,45.03,44.95,45.03,16500.0
2022-02-15 13:50:00,45.08,45.08,45.0,45.03,28500.0,45.08,45.08,45.0,45.03,28500.0
2022-02-15 13:55:00,45.03,45.04,44.98,45.01,19500.0,45.03,45.04,44.98,45.01,19500.0
2022-02-15 14:00:00,45.0,45.02,44.89,44.91,25440.0,45.0,45.02,44.89,44.91,25440.0
2022-02-15 14:05:00,44.9,44.91,44.85,44.89,49500.0,44.9,44.91,44.85,44.89,49500.0
2022-02-15 14:10:00,44.93,44.94,44.89,44.89,20445.0,44.93,44.94,44.89,44.89,20445.0
2022-02-15 14:15:00,44.88,44.94,44.84,44.94,21300.0,44.88,44.94,44.84,44.94,21300.0
2022-02-15 14:20:00,44.96,44.99,44.88,44.88,27000.0,44.96,44.99,44.88,44.88,27000.0
2022-02-15 14:25:00,44.89,44.93,44.86,44.93,16500.0,44.89,44.93,44.86,44.93,16500.0
2022-02-15 14:30:00,44.94,44.95,44.91,44.91,18000.0,44.94,44.95,44.91,44.91,18000.0
2022-02-15 14:35:00,44.91,44.98,44.91,44.96,24000.0,44.91,44.98,44.91,44.96,24000.0
2022-02-15 14:40:00,44.94,44.98,44.91,44.98,55770.0,44.94,44.98,44.91,44.98,55770.0
2022-02-15 14:45:00,44.98,44.98,44.93,44.93,12525.0,44.98,44.98,44.93,44.93,12525.0
2022-02-15 14:50:00,44.95,44.98,44.91,44.91,34710.0,44.95,44.98,44.91,44.91,34710.0
2022-02-15 14:55:00,44.91,44.91,44.86,44.86,31770.0,44.91,44.91,44.86,44.86,31770.0
2022-02-15 15:00:00,44.88,45.0,44.86,44.99,34500.0,44.88,45.0,44.86,44.99,34500.0
2022-02-15 15:05:00,45.02,45.02,44.95,44.95,18000.0,45.02,45.02,44.95,44.95,18000.0
2022-02-15 15:10:00,44.94,44.95,44.87,44.87,12000.0,44.94,44.95,44.87,44.87,12000.0
2022-02-15 15:15:00,44.85,44.96,44.83,44.94,61500.0,44.85,44.96,44.83,44.94,61500.0
2022-02-15 15:20:00,44.95,45.01,44.95,44.96,36060.0,44.95,45.01,44.95,44.96,36060.0
2022-02-15 15:25:00,44.97,45.0,44.96,44.98,33870.0,44.97,45.0,44.96,44.98,33870.0
2022-02-15 15:30:00,44.98,44.99,44.87,44.92,63000.0,44.98,44.99,44.87,44.92,63000.0
2022-02-15 15:35:00,44.91,44.96,44.86,44.89,97875.0,44.91,44.96,44.86,44.89,97875.0
2022-02-15 15:40:00,44.86,45.01,44.8,45.0,266640.0,44.86,45.01,44.8,45.0,266640.0
2022-02-15 15:45:00,44.98,44.98,44.89,44.91,98460.0,44.98,44.98,44.89,44.91,98460.0
2022-02-15 15:50:00,45.0,45.19,45.0,45.14,226890.0,45.0,45.19,45.0,45.14,226890.0
2022-02-15 15:55:00,45.1,45.1,44.91,44.99,358830.0,45.1,45.1,44.91,44.99,358830.0
2022-02-16 09:30:00,45.09,45.19,45.09,45.16,74160.0,45.09,45.19,45.09,45.16,74160.0
2022-02-16 09:35:00,45.2,45.33,45.2,45.33,10500.0,45.2,45.33,45.2,45.33,10500.0
2022-02-16 09:40:00,45.38,45.4,45.23,45.23,28500.0,45.38,45.4,45.23,45.23,28500.0
2022-02-16 09:45:00,45.19,45.27,45.15,45.27,45330.0,45.19,45.27,45.15,45.27,45330.0
2022-02-16 09:50:00,45.28,45.32,45.22,45.23,25980.0,45.28,45.32,45.22,45.23,25980.0
2022-02-16 09:55:00,45.2,45.26,45.15,45.19,64530.0,45.2,45.26,45.15,45.19,64530.0
2022-02-16 10:00:00,45.16,45.21,45.15,45.19,19695.0,45.16,45.21,45.15,45.19,19695.0
2022-02-16 10:05:00,45.18,45.18,45.09,45.14,25305.0,45.18,45.18,45.09,45.14,25305.0
2022-02-16 10:10:00,45.24,45.27,45.17,45.2,22605.0,45.24,45.27,45.17,45.2,22605.0
2022-02-16 10:15:00,45.12,45.18,45.09,45.1,73500.0,45.12,45.18,45.09,45.1,73500.0
2022-02-16 10:20:00,45.07,45.1,44.95,44.96,239700.0,45.07,45.1,44.95,44.96,239700.0
2022-02-16 10:25:00,44.88,44.97,44.87,44.97,28500.0,44.88,44.97,44.87,44.97,28500.0
2022-02-16 10:30:00,44.97,45.09,44.95,45.06,66045.0,44.97,45.09,44.95,45.06,66045.0
2022-02-16 10:35:00,45.09,45.11,45.07,45.08,23250.0,45.09,45.11,45.07,45.08,23250.0
2022-02-16 10:40:00,45.04,45.04,44.82,44.82,264000.0,45.04,45.04,44.82,44.82,264000.0
2022-02-16 10:45:00,44.87,44.88,44.79,44.83,40500.0,44.87,44.88,44.79,44.83,40500.0
2022-02-16 10:50:00,44.86,44.88,44.7,44.76,28500.0,44.86,44.88,44.7,44.76,28500.0
2022-02-16 10:55:00,44.76,44.76,44.65,44.68,106755.0,44.76,44.76,44.65,44.68,106755.0
2022-02-16 11:00:00,44.7,44.86,44.69,44.83,31500.0,44.7,44.86,44.69,44.83,31500.0
2022-02-16 11:05:00,44.82,44.83,44.73,44.78,13335.0,44.82,44.83,44.73,44.78,13335.0
2022-02-16 11:10:00,44.82,44.9,44.79,44.89,47745.0,44.82,44.9,44.79,44.89,47745.0
2022-02-16 11:15:00,44.89,44.96,44.89,44.94,62865.0,44.89,44.96,44.89,44.94,62865.0
2022-02-16 11:20:00,44.89,45.06,44.89,45.0,67500.0,44.89,45.06,44.89,45.0,67500.0
2022-02-16 11:25:00,45.0,45.09,45.0,45.03,199605.0,45.0,45.09,45.0,45.03,199605.0
2022-02-16 11:30:00,45.02,45.06,44.97,44.97,22500.0,45.02,45.06,44.97,44.97,22500.0
2022-02-16 11:35:00,44.95,45.0,44.9,44.9,267705.0,44.95,45.0,44.9,44.9,267705.0
2022-02-16 11:40:00,44.83,44.84,44.75,44.79,30000.0,44.83,44.84,44.75,44.79,30000.0
2022-02-16 11:45:00,44.84,44.93,44.84,44.92,21000.0,44.84,44.93,44.84,44.92,21000.0
2022-02-16 11:50:00,44.95,45.05,44.91,44.95,31215.0,44.95,45.05,44.91,44.95,31215.0
2022-02-16 11:55:00,44.93,44.95,44.89,44.93,60000.0,44.93,44.95,44.89,44.93,60000.0
2022-02-16 12:00:00,44.93,44.95,44.91,44.92,18000.0,44.93,44.95,44.91,44.92,18000.0
2022-02-16 12:05:00,44.94,44.94,44.89,44.93,40500.0,44.94,44.94,44.89,44.93,40500.0
2022-02-16 12:10:00,45.0,45.0,44.95,44.95,21000.0,45.0,45.0,44.95,44.95,21000.0
2022-02-16 12:15:00,44.92,44.94,44.9,44.94,25230.0,44.92,44.94,44.9,44.94,25230.0
2022-02-16 12:20:00,44.94,44.95,44.87,44.94,27000.0,44.94,44.95,44.87,44.94,27000.0
2022-02-16 12:25:00,44.92,44.93,44.92,44.93,7500.0,44.92,44.93,44.92,44.93,7500.0
2022-02-16 12:30:00,44.89,44.93,44.73,44.73,30000.0,44.89,44.93,44.73,44.73,30000.0
2022-02-16 12:35:00,44.76,44.87,44.7,44.87,22500.0,44.76,44.87,44.7,44.87,22500.0
2022-02-16 12:40:00,44.88,44.97,44.88,44.9,18000.0,44.88,44.97,44.88,44.9,18000.0
2022-02-16 12:45:00,44.93,45.0,44.93,44.95,9000.0,44.93,45.0,44.93,44.95,9000.0
2022-02-16 12:50:00,44.93,44.97,44.93,44.93,21000.0,44.93,44.97,44.93,44.93,21000.0
2022-02-16 12:55:00,44.91,44.98,44.91,44.96,16500.0,44.91,44.98,44.91,44.96,16500.0
2022-02-16 13:00:00,44.97,44.97,44.92,44.96,16500.0,44.97,44.97,44.92,44.96,16500.0
2022-02-16 13:05:00,44.93,44.96,44.92,44.92,25500.0,44.93,44.96,44.92,44.92,25500.0
2022-02-16 13:10:00,44.91,44.95,44.91,44.93,22500.0,44.91,44.95,44.91,44.93,22500.0
2022-02-16 13:15:00,44.97,44.97,44.89,44.95,25710.0,44.97,44.97,44.89,44.95,25710.0
2022-02-16 13:20:00,44.91,44.97,44.91,44.93,79215.0,44.91,44.97,44.91,44.93,79215.0
2022-02-16 13:25:00,44.93,44.95,44.93,44.93,12000.0,44.93,44.95,44.93,44.93,12000.0
2022-02-16 13:30:00,44.94,44.95,44.92,44.93,25500.0,44.94,44.95,44.92,44.93,25500.0
2022-02-16 13:35:00,44.94,44.96,44.9,44.95,28500.0,44.94,44.96,44.9,44.95,28500.0
2022-02-16 13:40:00,44.93,44.97,44.92,44.97,18000.0,44.93,44.97,44.92,44.97,18000.0
2022-02-16 13:45:00,44.99,44.99,44.91,44.91,26850.0,44.99,44.99,44.91,44.91,26850.0
2022-02-16 13:50:00,44.96,44.98,44.93,44.93,19500.0,44.96,44.98,44.93,44.93,19500.0
2022-02-16 13:55:00,44.95,44.97,44.92,44.95,37365.0,44.95,44.97,44.92,44.95,37365.0
2022-02-16 14:00:00,44.95,44.98,44.86,44.91,56850.0,44.95,44.98,44.86,44.91,56850.0
2022-02-16 14:05:00,44.91,44.95,44.91,44.93,51000.0,44.91,44.95,44.91,44.93,51000.0
2022-02-16 14:10:00,44.92,44.97,44.9,44.94,45750.0,44.92,44.97,44.9,44.94,45750.0
2022-02-16 14:15:00,45.0,45.07,45.0,45.07,18495.0,45.0,45.07,45.0,45.07,18495.0
2022-02-16 14:20:00,45.08,45.27,45.08,45.27,7500.0,45.08,45.27,45.08,45.27,7500.0
2022-02-16 14:25:00,45.23,45.26,45.19,45.19,23790.0,45.23,45.26,45.19,45.19,23790.0
2022-02-16 14:30:00,45.25,45.28,45.16,45.16,69000.0,45.25,45.28,45.16,45.16,69000.0
2022-02-16 14:35:00,45.14,45.14,45.09,45.09,6000.0,45.14,45.14,45.09,45.09,6000.0
2022-02-16 14:40:00,45.12,45.12,45.04,45.05,20040.0,45.12,45.12,45.04,45.05,20040.0
2022-02-16 14:45:00,45.06,45.09,44.99,45.0,40500.0,45.06,45.09,44.99,45.0,40500.0
2022-02-16 14:50:00,45.02,45.03,45.01,45.03,4500.0,45.02,45.03,45.01,45.03,4500.0
2022-02-16 14:55:00,45.05,45.08,45.05,45.07,10500.0,45.05,45.08,45.05,45.07,10500.0
2022-02-16 15:00:00,45.05,45.11,45.05,45.11,21420.0,45.05,45.11,45.05,45.11,21420.0
2022-02-16 15:05:00,45.1,45.13,45.07,45.11,18420.0,45.1,45.13,45.07,45.11,18420.0
2022-02-16 15:10:00,45.16,45.16,45.1,45.1,27000.0,45.16,45.16,45.1,45.1,27000.0
2022-02-16 15:15:00,45.11,45.12,45.05,45.08,19500.0,45.11,45.12,45.05,45.08,19500.0
2022-02-16 15:20:00,45.1,45.14,45.08,45.08,31500.0,45.1,45.14,45.08,45.08,31500.0
2022-02-16 15:25:00,45.08,45.16,45.08,45.16,93405.0,45.08,45.16,45.08,45.16,93405.0
2022-02-16 15:30:00,45.12,45.14,45.07,45.09,46980.0,45.12,45.14,45.07,45.09,46980.0
2022-02-16 15:35:00,45.09,45.25,45.09,45.25,52500.0,45.09,45.25,45.09,45.25,52500.0
2022-02-16 15:40:00,45.21,45.23,45.17,45.17,121500.0,45.21,45.23,45.17,45.17,121500.0
2022-02-16 15:45:00,45.2,45.28,45.15,45.27,55620.0,45.2,45.28,45.15,45.27,55620.0
2022-02-16 15:50:00,45.29,45.37,45.21,45.21,165780.0,45.29,45.37,45.21,45.21,165780.0
2022-02-16 15:55:00,45.21,45.28,45.19,45.26,284325.0,45.21,45.28,45.19,45.26,284325.0
2022-02-17 09:30:00,45.18,45.18,44.67,45.04,75495.0,45.18,45.18,44.67,45.04,75495.0
2022-02-17 09:35:00,45.13,45.13,45.07,45.09,9000.0,45.13,45.13,45.07,45.09,9000.0
2022-02-17 09:40:00,45.21,45.21,44.83,44.83,10785.0,45.21,45.21,44.83,44.83,10785.0
2022-02-17 09:45:00,44.84,45.04,44.84,44.96,55140.0,44.84,45.04,44.84,44.96,55140.0
2022-02-17 09:50:00,44.94,44.96,44.9,44.96,33030.0,44.94,44.96,44.9,44.96,33030.0
2022-02-17 09:55:00,44.94,45.02,44.87,44.94,49500.0,44.94,45.02,44.87,44.94,49500.0
2022-02-17 10:00:00,44.93,44.94,44.87,44.92,65400.0,44.93,44.94,44.87,44.92,65400.0
2022-02-17 10:05:00,44.92,44.97,44.87,44.91,50040.0,44.92,44.97,44.87,44.91,50040.0
2022-02-17 10:10:00,44.95,45.07,44.95,45.07,33420.0,44.95,45.07,44.95,45.07,33420.0
2022-02-17 10:15:00,45.11,45.11,45.02,45.07,28500.0,45.11,45.11,45.02,45.07,28500.0
2022-02-17 10:20:00,45.07,45.13,45.04,45.13,33525.0,45.07,45.13,45.04,45.13,33525.0
2022-02-17 10:25:00,45.12,45.13,45.08,45.08,30000.0,45.12,45.13,45.08,45.08,30000.0
2022-02-17 10:30:00,45.1,45.22,45.07,45.22,29310.0,45.1,45.22,45.07,45.22,29310.0
2022-02-17 10:35:00,45.18,45.19,45.15,45.19,18180.0,45.18,45.19,45.15,45.19,18180.0
2022-02-17 10:40:00,45.22,45.26,45.19,45.21,40305.0,45.22,45.26,45.19,45.21,40305.0
2022-02-17 10:45:00,45.25,45.33,45.25,45.27,42000.0,45.25,45.33,45.25,45.27,42000.0
2022-02-17 10:50:00,45.22,45.3,45.21,45.29,38715.0,45.22,45.3,45.21,45.29,38715.0
2022-02-17 10:55:00,45.33,45.43,45.32,45.43,86340.0,45.33,45.43,45.32,45.43,86340.0
2022-02-17 11:00:00,45.39,45.41,45.33,45.39,22500.0,45.39,45.41,45.33,45.39,22500.0
2022-02-17 11:05:00,45.38,45.38,45.29,45.29,20730.0,45.38,45.38,45.29,45.29,20730.0
2022-02-17 11:10:00,45.23,45.25,45.18,45.25,36645.0,45.23,45.25,45.18,45.25,36645.0
2022-02-17 11:15:00,45.29,45.3,45.25,45.25,46170.0,45.29,45.3,45.25,45.25,46170.0
2022-02-17 11:20:00,45.25,45.38,45.25,45.3,35340.0,45.25,45.38,45.25,45.3,35340.0
2022-02-17 11:25:00,45.29,45.31,45.24,45.24,30000.0,45.29,45.31,45.24,45.24,30000.0
2022-02-17 11:30:00,45.24,45.24,45.16,45.16,22245.0,45.24,45.24,45.16,45.16,22245.0
2022-02-17 11:35:00,45.2,45.32,45.2,45.27,31500.0,45.2,45.32,45.2,45.27,31500.0
2022-02-17 11:40:00,45.31,45.37,45.31,45.35,21135.0,45.31,45.37,45.31,45.35,21135.0
2022-02-17 11:45:00,45.35,45.46,45.35,45.46,51600.0,45.35,45.46,45.35,45.46,51600.0
2022-02-17 11:50:00,45.55,45.55,45.49,45.49,21750.0,45.55,45.55,45.49,45.49,21750.0
2022-02-17 11:55:00,45.47,45.47,45.4,45.4,3000.0,45.47,45.47,45.4,45.4,3000.0
2022-02-17 12:00:00,45.4,45.42,45.37,45.37,24000.0,45.4,45.42,45.37,45.37,24000.0
2022-02-17 12:05:00,45.34,45.34,45.28,45.29,60000.0,45.34,45.34,45.28,45.29,60000.0
2022-02-17 12:10:00,45.25,45.25,45.19,45.2,20790.0,45.25,45.25,45.19,45.2,20790.0
2022-02-17 12:15:00,45.18,45.21,45.17,45.2,19500.0,45.18,45.21,45.17,45.2,19500.0
2022-02-17 12:20:00,45.2,45.26,45.2,45.25,27030.0,45.2,45.26,45.2,45.25,27030.0
2022-02-17 12:25:00,45.23,45.27,45.2,45.27,26145.0,45.23,45.27,45.2,45.27,26145.0
2022-02-17 12:30:00,45.24,45.29,45.22,45.28,51900.0,45.24,45.29,45.22,45.28,51900.0
2022-02-17 12:35:00,45.28,45.28,45.21,45.21,21825.0,45.28,45.28,45.21,45.21,21825.0
2022-02-17 12:40:00,45.22,45.25,45.21,45.25,57420.0,45.22,45.25,45.21,45.25,57420.0
2022-02-17 12:45:00,45.25,45.25,45.21,45.21,14715.0,45.25,45.25,45.21,45.21,14715.0
2022-02-17 12:50:00,45.22,45.22,45.1,45.1,32520.0,45.22,45.22,45.1,45.1,32520.0
2022-02-17 12:55:00,45.12,45.15,45.12,45.15,10500.0,45.12,45.15,45.12,45.15,10500.0
2022-02-17 13:00:00,45.17,45.28,45.17,45.25,207495.0,45.17,45.28,45.17,45.25,207495.0
2022-02-17 13:05:00,45.28,45.28,45.24,45.24,20250.0,45.28,45.28,45.24,45.24,20250.0
2022-02-17 13:10:00,45.19,45.22,45.16,45.22,28500.0,45.19,45.22,45.16,45.22,28500.0
2022-02-17 13:15:00,45.24,45.32,45.24,45.3,16500.0,45.24,45.32,45.24,45.3,16500.0
2022-02-17 13:20:00,45.3,45.3,45.27,45.29,19290.0,45.3,45.3,45.27,45.29,19290.0
2022-02-17 13:25:00,45.28,45.31,45.26,45.28,15000.0,45.28,45.31,45.26,45.28,15000.0
2022-02-17 13:30:00,45.26,45.38,45.26,45.38,52500.0,45.26,45.38,45.26,45.38,52500.0
2022-02-17 13:35:00,45.38,45.4,45.38,45.38,18000.0,45.38,45.4,45.38,45.38,18000.0
2022-02-17 13:40:00,45.34,45.35,45.33,45.34,10770.0,45.34,45.35,45.33,45.34,10770.0
2022-02-17 13:45:00,45.36,45.38,45.33,45.36,40965.0,45.36,45.38,45.33,45.36,40965.0
2022-02-17 13:50:00,45.34,45.37,45.33,45.35,15000.0,45.34,45.37,45.33,45.35,15000.0
2022-02-17 13:55:00,45.37,45.37,45.33,45.33,7500.0,45.37,45.37,45.33,45.33,7500.0
2022-02-17 14:00:00,45.29,45.29,45.23,45.28,21900.0,45.29,45.29,45.23,45.28,21900.0
2022-02-17 14:05:00,45.24,45.29,45.22,45.27,99660.0,45.24,45.29,45.22,45.27,99660.0
2022-02-17 14:10:00,45.23,45.29,45.2,45.2,84795.0,45.23,45.29,45.2,45.2,84795.0
2022-02-17 14:15:00,45.23,45.23,45.15,45.16,28500.0,45.23,45.23,45.15,45.16,28500.0
2022-02-17 14:20:00,45.17,45.19,45.11,45.11,19500.0,45.17,45.19,45.11,45.11,19500.0
2022-02-17 14:25:00,45.11,45.11,45.06,45.06,9000.0,45.11,45.11,45.06,45.06,9000.0
2022-02-17 14:30:00,45.06,45.06,45.0,45.03,47505.0,45.06,45.06,45.0,45.03,47505.0
2022-02-17 14:35:00,45.03,45.03,45.02,45.02,6000.0,45.03,45.03,45.02,45.02,6000.0
2022-02-17 14:40:00,45.02,45.02,44.93,44.95,31110.0,45.02,45.02,44.93,44.95,31110.0
2022-02-17 14:45:00,44.95,45.01,44.95,45.0,64680.0,44.95,45.01,44.95,45.0,64680.0
2022-02-17 14:50:00,44.98,45.0,44.89,44.89,27750.0,44.98,45.0,44.89,44.89,27750.0
2022-02-17 14:55:00,44.89,45.06,44.89,45.03,301005.0,44.89,45.06,44.89,45.03,301005.0
2022-02-17 15:00:00,45.03,45.12,45.02,45.04,66900.0,45.03,45.12,45.02,45.04,66900.0
2022-02-17 15:05:00,45.1,45.1,45.03,45.04,51135.0,45.1,45.1,45.03,45.04,51135.0
2022-02-17 15:10:00,45.02,45.04,45.01,45.01,37500.0,45.02,45.04,45.01,45.01,37500.0
2022-02-17 15:15:00,45.04,45.07,45.03,45.05,30000.0,45.04,45.07,45.03,45.05,30000.0
2022-02-17 15:20:00,45.09,45.11,45.07,45.1,30000.0,45.09,45.11,45.07,45.1,30000.0
2022-02-17 15:25:00,45.11,45.11,45.05,45.1,42000.0,45.11,45.11,45.05,45.1,42000.0
2022-02-17 15:30:00,45.11,45.17,45.09,45.11,52620.0,45.11,45.17,45.09,45.11,52620.0
2022-02-17 15:35:00,45.11,45.19,45.11,45.18,51000.0,45.11,45.19,45.11,45.18,51000.0
2022-02-17 15:40:00,45.16,45.17,45.11,45.11,58485.0,45.16,45.17,45.11,45.11,58485.0
2022-02-17 15:45:00,45.15,45.17,45.07,45.09,40500.0,45.15,45.17,45.07,45.09,40500.0
2022-02-17 15:50:00,45.0,45.02,44.87,44.93,183720.0,45.0,45.02,44.87,44.93,183720.0
2022-02-17 15:55:00,44.97,45.12,44.97,45.02,303195.0,44.97,45.12,44.97,45.02,303195.0
2022-02-18 09:30:00,44.97,45.29,44.89,45.29,269985.0,44.97,45.29,44.89,45.29,269985.0
2022-02-18 09:35:00,45.3,45.42,45.3,45.42,10710.0,45.3,45.42,45.3,45.42,10710.0
2022-02-18 09:40:00,45.33,45.47,45.33,45.38,27510.0,45.33,45.47,45.33,45.38,27510.0
2022-02-18 09:45:00,45.44,45.47,45.26,45.37,61500.0,45.44,45.47,45.26,45.37,61500.0
2022-02-18 09:50:00,45.34,45.43,45.32,45.39,51975.0,45.34,45.43,45.32,45.39,51975.0
2022-02-18 09:55:00,45.45,45.52,45.43,45.51,36435.0,45.45,45.52,45.43,45.51,36435.0
2022-02-18 10:00:00,45.52,45.61,45.5,45.58,36240.0,45.52,45.61,45.5,45.58,36240.0
2022-02-18 10:05:00,45.59,45.59,45.52,45.52,73650.0,45.59,45.59,45.52,45.52,73650.0
2022-02-18 10:10:00,45.5,45.5,45.38,45.4,45735.0,45.5,45.5,45.38,45.4,45735.0
2022-02-18 10:15:00,45.42,45.55,45.42,45.55,51045.0,45.42,45.55,45.42,45.55,51045.0
2022-02-18 10:20:00,45.55,45.55,45.41,45.43,16500.0,45.55,45.55,45.41,45.43,16500.0
2022-02-18 10:25:00,45.47,45.59,45.47,45.59,46665.0,45.47,45.59,45.47,45.59,46665.0
2022-02-18 10:30:00,45.58,45.58,45.49,45.49,19500.0,45.58,45.58,45.49,45.49,19500.0
2022-02-18 10:35:00,45.49,45.57,45.49,45.56,33000.0,45.49,45.57,45.49,45.56,33000.0
2022-02-18 10:40:00,45.55,45.63,45.53,45.56,30000.0,45.55,45.63,45.53,45.56,30000.0
2022-02-18 10:45:00,45.53,45.55,45.53,45.53,19500.0,45.53,45.55,45.53,45.53,19500.0
2022-02-18 10:50:00,45.56,45.58,45.55,45.55,33015.0,45.56,45.58,45.55,45.55,33015.0
2022-02-18 10:55:00,45.53,45.53,45.45,45.49,45750.0,45.53,45.53,45.45,45.49,45750.0
2022-02-18 11:00:00,45.44,45.46,45.32,45.36,43500.0,45.44,45.46,45.32,45.36,43500.0
2022-02-18 11:05:00,45.36,45.44,45.32,45.32,55095.0,45.36,45.44,45.32,45.32,55095.0
2022-02-18 11:10:00,45.32,45.38,45.32,45.34,172125.0,45.32,45.38,45.32,45.34,172125.0
2022-02-18 11:15:00,45.34,45.37,45.33,45.35,82155.0,45.34,45.37,45.33,45.35,82155.0
2022-02-18 11:20:00,45.33,45.44,45.33,45.44,70650.0,45.33,45.44,45.33,45.44,70650.0
2022-02-18 11:25:00,45.38,45.42,45.38,45.39,13530.0,45.38,45.42,45.38,45.39,13530.0
2022-02-18 11:30:00,45.4,45.53,45.4,45.45,66600.0,45.4,45.53,45.4,45.45,66600.0
2022-02-18 11:35:00,45.41,45.47,45.39,45.44,66750.0,45.41,45.47,45.39,45.44,66750.0
2022-02-18 11:40:00,45.45,45.54,45.44,45.52,105075.0,45.45,45.54,45.44,45.52,105075.0
2022-02-18 11:45:00,45.5,45.55,45.46,45.54,59310.0,45.5,45.55,45.46,45.54,59310.0
2022-02-18 11:50:00,45.49,45.49,45.38,45.38,12345.0,45.49,45.49,45.38,45.38,12345.0
2022-02-18 11:55:00,45.37,45.38,45.31,45.31,89640.0,45.37,45.38,45.31,45.31,89640.0
2022-02-18 12:00:00,45.31,45.34,45.23,45.23,144840.0,45.31,45.34,45.23,45.23,144840.0
2022-02-18 12:05:00,45.25,45.27,45.23,45.25,18405.0,45.25,45.27,45.23,45.25,18405.0
2022-02-18 12:10:00,45.27,45.3,45.26,45.28,39045.0,45.27,45.3,45.26,45.28,39045.0
2022-02-18 12:15:00,45.25,45.35,45.24,45.33,31125.0,45.25,45.35,45.24,45.33,31125.0
2022-02-18 12:20:00,45.31,45.33,45.28,45.29,24000.0,45.31,45.33,45.28,45.29,24000.0
2022-02-18 12:25:00,45.32,45.34,45.29,45.34,43815.0,45.32,45.34,45.29,45.34,43815.0
2022-02-18 12:30:00,45.28,45.33,45.26,45.26,28260.0,45.28,45.33,45.26,45.26,28260.0
2022-02-18 12:35:00,45.24,45.24,45.09,45.12,19500.0,45.24,45.24,45.09,45.12,19500.0
2022-02-18 12:40:00,45.11,45.2,45.1,45.2,58500.0,45.11,45.2,45.1,45.2,58500.0
2022-02-18 12:45:00,45.18,45.2,45.14,45.19,25890.0,45.18,45.2,45.14,45.19,25890.0
2022-02-18 12:50:00,45.2,45.23,45.19,45.21,46665.0,45.2,45.23,45.19,45.21,46665.0
2022-02-18 12:55:00,45.21,45.23,45.2,45.23,16500.0,45.21,45.23,45.2,45.23,16500.0
2022-02-18 13:00:00,45.21,45.26,45.19,45.24,26250.0,45.21,45.26,45.19,45.24,26250.0
2022-02-18 13:05:00,45.22,45.26,45.22,45.24,23610.0,45.22,45.26,45.22,45.24,23610.0
2022-02-18 13:10:00,45.27,45.34,45.27,45.31,51150.0,45.27,45.34,45.27,45.31,51150.0
2022-02-18 13:15:00,45.31,45.33,45.29,45.29,16500.0,45.31,45.33,45.29,45.29,16500.0
2022-02-18 13:20:00,45.28,45.32,45.27,45.32,22425.0,45.28,45.32,45.27,45.32,22425.0
2022-02-18 13:25:00,45.31,45.34,45.29,45.34,77310.0,45.31,45.34,45.29,45.34,77310.0
2022-02-18 13:30:00,45.34,45.36,45.34,45.36,16125.0,45.34,45.36,45.34,45.36,16125.0
2022-02-18 13:35:00,45.34,45.36,45.24,45.36,60000.0,45.34,45.36,45.24,45.36,60000.0
2022-02-18 13:40:00,45.34,45.34,45.32,45.33,24780.0,45.34,45.34,45.32,45.33,24780.0
2022-02-18 13:45:00,45.36,45.42,45.36,45.4,19500.0,45.36,45.42,45.36,45.4,19500.0
2022-02-18 13:50:00,45.4,45.45,45.4,45.41,50340.0,45.4,45.45,45.4,45.41,50340.0
2022-02-18 13:55:00,45.41,45.41,45.4,45.4,3000.0,45.41,45.41,45.4,45.4,3000.0
2022-02-18 14:00:00,45.4,45.42,45.37,45.37,15000.0,45.4,45.42,45.37,45.37,15000.0
2022-02-18 14:05:00,45.36,45.36,45.32,45.34,24000.0,45.36,45.36,45.32,45.34,24000.0
2022-02-18 14:10:00,45.32,45.38,45.32,45.37,22680.0,45.32,45.38,45.32,45.37,22680.0
2022-02-18 14:15:00,45.38,45.43,45.38,45.43,47760.0,45.38,45.43,45.38,45.43,47760.0
2022-02-18 14:20:00,45.41,45.45,45.39,45.45,26190.0,45.41,45.45,45.39,45.45,26190.0
2022-02-18 14:25:00,45.47,45.47,45.43,45.45,22500.0,45.47,45.47,45.43,45.45,22500.0
2022-02-18 14:30:00,45.48,45.55,45.48,45.52,37260.0,45.48,45.55,45.48,45.52,37260.0
2022-02-18 14:35:00,45.52,45.52,45.44,45.44,13485.0,45.52,45.52,45.44,45.44,13485.0
2022-02-18 14:40:00,45.39,45.41,45.36,45.41,72930.0,45.39,45.41,45.36,45.41,72930.0
2022-02-18 14:45:00,45.41,45.46,45.41,45.41,16500.0,45.41,45.46,45.41,45.41,16500.0
2022-02-18 14:50:00,45.43,45.48,45.41,45.48,26850.0,45.43,45.48,45.41,45.48,26850.0
2022-02-18 14:55:00,45.49,45.49,45.44,45.45,10500.0,45.49,45.49,45.44,45.45,10500.0
2022-02-18 15:00:00,45.47,45.53,45.47,45.52,28500.0,45.47,45.53,45.47,45.52,28500.0
2022-02-18 15:05:00,45.51,45.51,45.44,45.45,21300.0,45.51,45.51,45.44,45.45,21300.0
2022-02-18 15:10:00,45.46,45.48,45.37,45.4,12120.0,45.46,45.48,45.37,45.4,12120.0
2022-02-18 15:15:00,45.42,45.42,45.31,45.32,84960.0,45.42,45.42,45.31,45.32,84960.0
2022-02-18 15:20:00,45.32,45.38,45.32,45.35,42225.0,45.32,45.38,45.32,45.35,42225.0
2022-02-18 15:25:00,45.33,45.37,45.32,45.33,22500.0,45.33,45.37,45.32,45.33,22500.0
2022-02-18 15:30:00,45.32,45.32,45.14,45.17,48000.0,45.32,45.32,45.14,45.17,48000.0
2022-02-18 15:35:00,45.2,45.25,45.19,45.25,33000.0,45.2,45.25,45.19,45.25,33000.0
2022-02-18 15:40:00,45.19,45.26,45.19,45.24,44235.0,45.19,45.26,45.19,45.24,44235.0
2022-02-18 15:45:00,45.28,45.29,45.18,45.28,48330.0,45.28,45.29,45.18,45.28,48330.0
2022-02-18 15:50:00,45.25,45.31,45.12,45.12,70500.0,45.25,45.31,45.12,45.12,70500.0
2022-02-18 15:55:00,45.12,45.19,45.12,45.18,196260.0,45.12,45.19,45.12,45.18,196260.0
2022-02-22 09:30:00,44.99,45.16,44.39,44.5,310950.0,44.99,45.16,44.39,44.5,310950.0
2022-02-22 09:35:00,44.51,44.91,44.49,44.59,68100.0,44.51,44.91,44.49,44.59,68100.0
2022-02-22 09:40:00,44.58,44.73,44.38,44.57,94815.0,44.58,44.73,44.38,44.57,94815.0
2022-02-22 09:45:00,44.59,44.76,44.45,44.75,150990.0,44.59,44.76,44.45,44.75,150990.0
2022-02-22 09:50:00,44.71,44.85,44.69,44.85,60000.0,44.71,44.85,44.69,44.85,60000.0
2022-02-22 09:55:00,44.9,45.0,44.84,44.89,152385.0,44.9,45.0,44.84,44.89,152385.0
2022-02-22 10:00:00,44.9,44.9,44.75,44.84,112155.0,44.9,44.9,44.75,44.84,112155.0
2022-02-22 10:05:00,44.84,44.86,44.67,44.72,216030.0,44.84,44.86,44.67,44.72,216030.0
2022-02-22 10:10:00,44.69,44.7,44.56,44.62,28500.0,44.69,44.7,44.56,44.62,28500.0
2022-02-22 10:15:00,44.63,44.64,44.49,44.49,48480.0,44.63,44.64,44.49,44.49,48480.0
2022-02-22 10:20:00,44.52,44.54,44.4,44.42,226365.0,44.52,44.54,44.4,44.42,226365.0
2022-02-22 10:25:00,44.46,44.55,44.41,44.55,65880.0,44.46,44.55,44.41,44.55,65880.0
2022-02-22 10:30:00,44.58,44.6,44.51,44.53,105600.0,44.58,44.6,44.51,44.53,105600.0
2022-02-22 10:35:00,44.52,44.62,44.49,44.54,120720.0,44.52,44.62,44.49,44.54,120720.0
2022-02-22 10:40:00,44.57,44.58,44.45,44.48,60015.0,44.57,44.58,44.45,44.48,60015.0
2022-02-22 10:45:00,44.47,44.5,44.25,44.25,155460.0,44.47,44.5,44.25,44.25,155460.0
2022-02-22 10:50:00,44.26,44.32,44.15,44.25,116940.0,44.26,44.32,44.15,44.25,116940.0
2022-02-22 10:55:00,44.26,44.29,44.21,44.21,72045.0,44.26,44.29,44.21,44.21,72045.0
2022-02-22 11:00:00,44.27,44.37,44.27,44.29,74985.0,44.27,44.37,44.27,44.29,74985.0
2022-02-22 11:05:00,44.27,44.29,44.21,44.21,85515.0,44.27,44.29,44.21,44.21,85515.0
2022-02-22 11:10:00,44.21,44.22,44.12,44.18,78000.0,44.21,44.22,44.12,44.18,78000.0
2022-02-22 11:15:00,44.18,44.18,44.11,44.13,93450.0,44.18,44.18,44.11,44.13,93450.0
2022-02-22 11:20:00,44.1,44.16,44.1,44.13,84000.0,44.1,44.16,44.1,44.13,84000.0
2022-02-22 11:25:00,44.15,44.3,44.15,44.19,46500.0,44.15,44.3,44.15,44.19,46500.0
2022-02-22 11:30:00,44.2,44.27,44.2,44.24,73530.0,44.2,44.27,44.2,44.24,73530.0
2022-02-22 11:35:00,44.27,44.28,44.22,44.27,64845.0,44.27,44.28,44.22,44.27,64845.0
2022-02-22 11:40:00,44.27,44.33,44.25,44.28,60015.0,44.27,44.33,44.25,44.28,60015.0
2022-02-22 11:45:00,44.26,44.28,44.2,44.28,33000.0,44.26,44.28,44.2,44.28,33000.0
2022-02-22 11:50:00,44.26,44.28,44.09,44.09,76500.0,44.26,44.28,44.09,44.09,76500.0
2022-02-22 11:55:00,44.1,44.15,44.08,44.15,64050.0,44.1,44.15,44.08,44.15,64050.0
2022-02-22 12:00:00,44.17,44.22,44.14,44.19,51675.0,44.17,44.22,44.14,44.19,51675.0
2022-02-22 12:05:00,44.25,44.25,44.14,44.17,76500.0,44.25,44.25,44.14,44.17,76500.0
2022-02-22 12:10:00,44.13,44.17,43.98,43.98,33780.0,44.13,44.17,43.98,43.98,33780.0
2022-02-22 12:15:00,43.97,43.97,43.78,43.79,41805.0,43.97,43.97,43.78,43.79,41805.0
2022-02-22 12:20:00,43.83,43.94,43.82,43.92,145740.0,43.83,43.94,43.82,43.92,145740.0
2022-02-22 12:25:00,43.9,43.95,43.59,43.59,258330.0,43.9,43.95,43.59,43.59,258330.0
2022-02-22 12:30:00,43.62,43.65,43.46,43.52,129210.0,43.62,43.65,43.46,43.52,129210.0
2022-02-22 12:35:00,43.52,43.63,43.49,43.61,237945.0,43.52,43.63,43.49,43.61,237945.0
2022-02-22 12:40:00,43.61,43.61,43.49,43.49,45000.0,43.61,43.61,43.49,43.49,45000.0
2022-02-22 12:45:00,43.47,43.48,43.43,43.45,37650.0,43.47,43.48,43.43,43.45,37650.0
2022-02-22 12:50:00,43.48,43.53,43.45,43.48,103500.0,43.48,43.53,43.45,43.48,103500.0
2022-02-22 12:55:00,43.5,43.53,43.49,43.5,32250.0,43.5,43.53,43.49,43.5,32250.0
2022-02-22 13:00:00,43.52,43.54,43.49,43.53,55530.0,43.52,43.54,43.49,43.53,55530.0
2022-02-22 13:05:00,43.52,43.62,43.51,43.59,64410.0,43.52,43.62,43.51,43.59,64410.0
2022-02-22 13:10:00,43.62,43.62,43.54,43.54,30000.0,43.62,43.62,43.54,43.54,30000.0
2022-02-22 13:15:00,43.53,43.53,43.39,43.41,43470.0,43.53,43.53,43.39,43.41,43470.0
2022-02-22 13:20:00,43.42,43.48,43.42,43.47,98190.0,43.42,43.48,43.42,43.47,98190.0
2022-02-22 13:25:00,43.49,43.55,43.44,43.55,94500.0,43.49,43.55,43.44,43.55,94500.0
2022-02-22 13:30:00,43.54,43.55,43.45,43.46,161565.0,43.54,43.55,43.45,43.46,161565.0
2022-02-22 13:35:00,43.46,43.52,43.43,43.47,192315.0,43.46,43.52,43.43,43.47,192315.0
2022-02-22 13:40:00,43.47,43.48,43.38,43.4,47235.0,43.47,43.48,43.38,43.4,47235.0
2022-02-22 13:45:00,43.38,43.4,43.33,43.35,63000.0,43.38,43.4,43.33,43.35,63000.0
2022-02-22 13:50:00,43.38,43.38,43.18,43.18,86925.0,43.38,43.38,43.18,43.18,86925.0
2022-02-22 13:55:00,43.18,43.26,43.18,43.23,63750.0,43.18,43.26,43.18,43.23,63750.0
2022-02-22 14:00:00,43.25,43.32,43.25,43.32,48135.0,43.25,43.32,43.25,43.32,48135.0
2022-02-22 14:05:00,43.28,43.31,43.25,43.26,58740.0,43.28,43.31,43.25,43.26,58740.0
2022-02-22 14:10:00,43.27,43.3,43.2,43.28,84885.0,43.27,43.3,43.2,43.28,84885.0
2022-02-22 14:15:00,43.27,43.34,43.27,43.34,27000.0,43.27,43.34,43.27,43.34,27000.0
2022-02-22 14:20:00,43.35,43.39,43.15,43.19,93000.0,43.35,43.39,43.15,43.19,93000.0
2022-02-22 14:25:00,43.22,43.33,43.22,43.3,80115.0,43.22,43.33,43.22,43.3,80115.0
2022-02-22 14:30:00,43.32,43.45,43.21,43.39,101055.0,43.32,43.45,43.21,43.39,101055.0
2022-02-22 14:35:00,43.38,43.43,43.31,43.32,88500.0,43.38,43.43,43.31,43.32,88500.0
2022-02-22 14:40:00,43.34,43.35,43.25,43.27,52920.0,43.34,43.35,43.25,43.27,52920.0
2022-02-22 14:45:00,43.25,43.35,43.14,43.35,48015.0,43.25,43.35,43.14,43.35,48015.0
2022-02-22 14:50:00,43.4,43.53,43.4,43.53,36885.0,43.4,43.53,43.4,43.53,36885.0
2022-02-22 14:55:00,43.53,43.68,43.53,43.66,82065.0,43.53,43.68,43.53,43.66,82065.0
2022-02-22 15:00:00,43.64,43.79,43.64,43.79,55050.0,43.64,43.79,43.64,43.79,55050.0
2022-02-22 15:05:00,43.79,43.83,43.77,43.8,67860.0,43.79,43.83,43.77,43.8,67860.0
2022-02-22 15:10:00,43.82,43.91,43.79,43.81,67455.0,43.82,43.91,43.79,43.81,67455.0
2022-02-22 15:15:00,43.82,43.82,43.72,43.74,81075.0,43.82,43.82,43.72,43.74,81075.0
2022-02-22 15:20:00,43.73,43.79,43.64,43.64,46500.0,43.73,43.79,43.64,43.64,46500.0
2022-02-22 15:25:00,43.65,43.71,43.62,43.62,109110.0,43.65,43.71,43.62,43.62,109110.0
2022-02-22 15:30:00,43.57,43.63,43.54,43.56,105540.0,43.57,43.63,43.54,43.56,105540.0
2022-02-22 15:35:00,43.61,43.66,43.59,43.64,71550.0,43.61,43.66,43.59,43.64,71550.0
2022-02-22 15:40:00,43.65,43.65,43.53,43.56,97905.0,43.65,43.65,43.53,43.56,97905.0
2022-02-22 15:45:00,43.56,43.57,43.44,43.47,83445.0,43.56,43.57,43.44,43.47,83445.0
2022-02-22 15:50:00,43.47,43.47,43.35,43.4,235695.0,43.47,43.47,43.35,43.4,235695.0
2022-02-22 15:55:00,43.41,43.54,43.4,43.48,452100.0,43.41,43.54,43.4,43.48,452100.0
2022-02-23 09:30:00,43.53,43.7,43.39,43.69,125100.0,43.53,43.7,43.39,43.69,125100.0
2022-02-23 09:35:00,43.67,43.67,43.49,43.58,9000.0,43.67,43.67,43.49,43.58,9000.0
2022-02-23 09:40:00,43.64,43.64,43.4,43.41,40605.0,43.64,43.64,43.4,43.41,40605.0
2022-02-23 09:45:00,43.4,43.45,43.33,43.39,23175.0,43.4,43.45,43.33,43.39,23175.0
2022-02-23 09:50:00,43.45,43.52,43.38,43.44,57225.0,43.45,43.52,43.38,43.44,57225.0
2022-02-23 09:55:00,43.42,43.42,43.33,43.33,39990.0,43.42,43.42,43.33,43.33,39990.0
2022-02-23 10:00:00,43.28,43.32,43.15,43.28,60420.0,43.28,43.32,43.15,43.28,60420.0
2022-02-23 10:05:00,43.23,43.27,43.07,43.07,73035.0,43.23,43.27,43.07,43.07,73035.0
2022-02-23 10:10:00,43.03,43.06,42.94,43.01,97500.0,43.03,43.06,42.94,43.01,97500.0
2022-02-23 10:15:00,43.02,43.04,42.87,42.87,20655.0,43.02,43.04,42.87,42.87,20655.0
2022-02-23 10:20:00,42.9,43.05,42.9,42.97,79005.0,42.9,43.05,42.9,42.97,79005.0
2022-02-23 10:25:00,42.95,42.95,42.89,42.89,22500.0,42.95,42.95,42.89,42.89,22500.0
2022-02-23 10:30:00,42.86,42.9,42.82,42.82,34500.0,42.86,42.9,42.82,42.82,34500.0
2022-02-23 10:35:00,42.83,42.83,42.76,42.76,43005.0,42.83,42.83,42.76,42.76,43005.0
2022-02-23 10:40:00,42.75,42.75,42.68,42.72,26055.0,42.75,42.75,42.68,42.72,26055.0
2022-02-23 10:45:00,42.74,42.94,42.74,42.87,50430.0,42.74,42.94,42.74,42.87,50430.0
2022-02-23 10:50:00,42.9,42.94,42.84,42.93,64080.0,42.9,42.94,42.84,42.93,64080.0
2022-02-23 10:55:00,42.93,42.94,42.72,42.72,61995.0,42.93,42.94,42.72,42.72,61995.0
2022-02-23 11:00:00,42.72,42.85,42.67,42.7,34500.0,42.72,42.85,42.67,42.7,34500.0
2022-02-23 11:05:00,42.71,42.73,42.67,42.72,13500.0,42.71,42.73,42.67,42.72,13500.0
2022-02-23 11:10:00,42.68,42.73,42.65,42.72,63000.0,42.68,42.73,42.65,42.72,63000.0
2022-02-23 11:15:00,42.7,42.72,42.68,42.71,16500.0,42.7,42.72,42.68,42.71,16500.0
2022-02-23 11:20:00,42.71,42.79,42.71,42.71,24720.0,42.71,42.79,42.71,42.71,24720.0
2022-02-23 11:25:00,42.71,42.79,42.7,42.74,36750.0,42.71,42.79,42.7,42.74,36750.0
2022-02-23 11:30:00,42.69,42.79,42.67,42.69,22530.0,42.69,42.79,42.67,42.69,22530.0
2022-02-23 11:35:00,42.67,42.76,42.63,42.67,28500.0,42.67,42.76,42.63,42.67,28500.0
2022-02-23 11:40:00,42.7,42.75,42.67,42.67,10500.0,42.7,42.75,42.67,42.67,10500.0
2022-02-23 11:45:00,42.7,42.78,42.68,42.73,26145.0,42.7,42.78,42.68,42.73,26145.0
2022-02-23 11:50:00,42.77,42.77,42.71,42.74,22500.0,42.77,42.77,42.71,42.74,22500.0
2022-02-23 11:55:00,42.71,42.71,42.64,42.65,60930.0,42.71,42.71,42.64,42.65,60930.0
2022-02-23 12:00:00,42.65,42.7,42.62,42.66,22500.0,42.65,42.7,42.62,42.66,22500.0
2022-02-23 12:05:00,42.72,42.78,42.71,42.77,41490.0,42.72,42.78,42.71,42.77,41490.0
2022-02-23 12:10:00,42.8,42.86,42.8,42.84,27375.0,42.8,42.86,42.8,42.84,27375.0
2022-02-23 12:15:00,42.86,42.87,42.84,42.84,30480.0,42.86,42.87,42.84,42.84,30480.0
2022-02-23 12:20:00,42.81,42.88,42.81,42.86,19500.0,42.81,42.88,42.81,42.86,19500.0
2022-02-23 12:25:00,42.86,42.98,42.85,42.96,33000.0,42.86,42.98,42.85,42.96,33000.0
2022-02-23 12:30:00,42.98,43.01,42.95,42.98,38685.0,42.98,43.01,42.95,42.98,38685.0
2022-02-23 12:35:00,42.98,43.01,42.93,42.94,45000.0,42.98,43.01,42.93,42.94,45000.0
2022-02-23 12:40:00,42.93,42.97,42.93,42.96,9105.0,42.93,42.97,42.93,42.96,9105.0
2022-02-23 12:45:00,42.95,42.98,42.94,42.96,15255.0,42.95,42.98,42.94,42.96,15255.0
2022-02-23 12:50:00,42.93,42.93,42.8,42.8,10500.0,42.93,42.93,42.8,42.8,10500.0
2022-02-23 12:55:00,42.81,42.83,42.77,42.77,42720.0,42.81,42.83,42.77,42.77,42720.0
2022-02-23 13:00:00,42.71,42.71,42.68,42.68,4500.0,42.71,42.71,42.68,42.68,4500.0
2022-02-23 13:05:00,42.73,42.73,42.68,42.72,13500.0,42.73,42.73,42.68,42.72,13500.0
2022-02-23 13:10:00,42.71,42.71,42.61,42.61,16500.0,42.71,42.71,42.61,42.61,16500.0
2022-02-23 13:15:00,42.59,42.59,42.5,42.5,55500.0,42.59,42.59,42.5,42.5,55500.0
2022-02-23 13:20:00,42.53,42.53,42.4,42.44,46500.0,42.53,42.53,42.4,42.44,46500.0
2022-02-23 13:25:00,42.45,42.53,42.45,42.51,16500.0,42.45,42.53,42.45,42.51,16500.0
2022-02-23 13:30:00,42.47,42.47,42.37,42.38,13125.0,42.47,42.47,42.37,42.38,13125.0
2022-02-23 13:35:00,42.34,42.46,42.34,42.46,16500.0,42.34,42.46,42.34,42.46,16500.0
2022-02-23 13:40:00,42.44,42.44,42.38,42.38,42000.0,42.44,42.44,42.38,42.38,42000.0
2022-02-23 13:45:00,42.38,42.51,42.38,42.5,27030.0,42.38,42.51,42.38,42.5,27030.0
2022-02-23 13:50:00,42.51,42.51,42.35,42.35,19605.0,42.51,42.51,42.35,42.35,19605.0
2022-02-23 13:55:00,42.34,42.41,42.34,42.41,35010.0,42.34,42.41,42.34,42.41,35010.0
2022-02-23 14:00:00,42.39,42.4,42.25,42.27,32895.0,42.39,42.4,42.25,42.27,32895.0
2022-02-23 14:05:00,42.27,42.3,42.26,42.29,34470.0,42.27,42.3,42.26,42.29,34470.0
2022-02-23 14:10:00,42.34,42.34,42.23,42.23,11910.0,42.34,42.34,42.23,42.23,11910.0
2022-02-23 14:15:00,42.23,42.28,42.21,42.23,26385.0,42.23,42.28,42.21,42.23,26385.0
2022-02-23 14:20:00,42.25,42.3,42.19,42.19,25500.0,42.25,42.3,42.19,42.19,25500.0
2022-02-23 14:25:00,42.22,42.22,42.14,42.15,32355.0,42.22,42.22,42.14,42.15,32355.0
2022-02-23 14:30:00,42.16,42.21,42.14,42.16,24000.0,42.16,42.21,42.14,42.16,24000.0
2022-02-23 14:35:00,42.18,42.21,42.14,42.14,24000.0,42.18,42.21,42.14,42.14,24000.0
2022-02-23 14:40:00,42.11,42.11,42.01,42.01,49485.0,42.11,42.11,42.01,42.01,49485.0
2022-02-23 14:45:00,42.03,42.09,41.98,41.99,81345.0,42.03,42.09,41.98,41.99,81345.0
2022-02-23 14:50:00,41.98,42.0,41.93,41.93,27000.0,41.98,42.0,41.93,41.93,27000.0
2022-02-23 14:55:00,41.91,42.01,41.89,42.0,75780.0,41.91,42.01,41.89,42.0,75780.0
2022-02-23 15:00:00,41.99,41.99,41.87,41.89,27000.0,41.99,41.99,41.87,41.89,27000.0
2022-02-23 15:05:00,41.93,41.96,41.87,41.87,21000.0,41.93,41.96,41.87,41.87,21000.0
2022-02-23 15:10:00,41.87,41.89,41.82,41.86,67575.0,41.87,41.89,41.82,41.86,67575.0
2022-02-23 15:15:00,41.84,41.91,41.76,41.85,112380.0,41.84,41.91,41.76,41.85,112380.0
2022-02-23 15:20:00,41.85,41.96,41.85,41.93,80025.0,41.85,41.96,41.85,41.93,80025.0
2022-02-23 15:25:00,41.93,42.07,41.92,42.05,88440.0,41.93,42.07,41.92,42.05,88440.0
2022-02-23 15:30:00,42.12,42.14,41.99,42.08,151365.0,42.12,42.14,41.99,42.08,151365.0
2022-02-23 15:35:00,42.08,42.18,42.07,42.09,109740.0,42.08,42.18,42.07,42.09,109740.0
2022-02-23 15:40:00,42.11,42.16,42.07,42.11,123075.0,42.11,42.16,42.07,42.11,123075.0
2022-02-23 15:45:00,42.13,42.15,42.01,42.06,208095.0,42.13,42.15,42.01,42.06,208095.0
2022-02-23 15:50:00,42.01,42.07,41.91,42.03,216285.0,42.01,42.07,41.91,42.03,216285.0
2022-02-23 15:55:00,42.05,42.12,41.98,42.09,278730.0,42.05,42.12,41.98,42.09,278730.0
2022-02-24 09:30:00,41.53,41.76,41.39,41.48,246180.0,41.53,41.76,41.39,41.48,246180.0
2022-02-24 09:35:00,41.6,41.67,41.51,41.56,17625.0,41.6,41.67,41.51,41.56,17625.0
2022-02-24 09:40:00,41.65,41.76,41.56,41.74,47250.0,41.65,41.76,41.56,41.74,47250.0
2022-02-24 09:45:00,41.69,42.03,41.69,42.02,67425.0,41.69,42.03,41.69,42.02,67425.0
2022-02-24 09:50:00,42.11,42.11,41.92,42.06,30585.0,42.11,42.11,41.92,42.06,30585.0
2022-02-24 09:55:00,42.01,42.19,41.88,42.19,103980.0,42.01,42.19,41.88,42.19,103980.0
2022-02-24 10:00:00,42.08,42.08,41.7,41.75,41130.0,42.08,42.08,41.7,41.75,41130.0
2022-02-24 10:05:00,41.72,41.96,41.7,41.96,44325.0,41.72,41.96,41.7,41.96,44325.0
2022-02-24 10:10:00,42.05,42.23,42.05,42.14,33000.0,42.05,42.23,42.05,42.14,33000.0
2022-02-24 10:15:00,42.13,42.14,42.0,42.02,27000.0,42.13,42.14,42.0,42.02,27000.0
2022-02-24 10:20:00,42.01,42.04,41.79,41.86,39705.0,42.01,42.04,41.79,41.86,39705.0
2022-02-24 10:25:00,41.91,41.98,41.89,41.95,23340.0,41.91,41.98,41.89,41.95,23340.0
2022-02-24 10:30:00,41.95,42.17,41.91,42.12,41340.0,41.95,42.17,41.91,42.12,41340.0
2022-02-24 10:35:00,42.14,42.14,41.94,41.97,13500.0,42.14,42.14,41.94,41.97,13500.0
2022-02-24 10:40:00,41.92,41.95,41.79,41.89,28620.0,41.92,41.95,41.79,41.89,28620.0
2022-02-24 10:45:00,41.92,41.92,41.8,41.88,28500.0,41.92,41.92,41.8,41.88,28500.0
2022-02-24 10:50:00,41.83,41.85,41.67,41.82,42645.0,41.83,41.85,41.67,41.82,42645.0
2022-02-24 10:55:00,41.82,41.93,41.71,41.81,40875.0,41.82,41.93,41.71,41.81,40875.0
2022-02-24 11:00:00,41.77,41.84,41.72,41.81,26250.0,41.77,41.84,41.72,41.81,26250.0
2022-02-24 11:05:00,41.83,41.96,41.75,41.96,33945.0,41.83,41.96,41.75,41.96,33945.0
2022-02-24 11:10:00,41.93,41.94,41.89,41.94,19500.0,41.93,41.94,41.89,41.94,19500.0
2022-02-24 11:15:00,41.94,42.04,41.93,42.03,52785.0,41.94,42.04,41.93,42.03,52785.0
2022-02-24 11:20:00,42.01,42.06,41.97,41.99,42975.0,42.01,42.06,41.97,41.99,42975.0
2022-02-24 11:25:00,42.0,42.0,41.91,41.91,15000.0,42.0,42.0,41.91,41.91,15000.0
2022-02-24 11:30:00,41.87,41.88,41.78,41.86,27660.0,41.87,41.88,41.78,41.86,27660.0
2022-02-24 11:35:00,41.96,41.96,41.88,41.92,30090.0,41.96,41.96,41.88,41.92,30090.0
2022-02-24 11:40:00,41.91,41.91,41.62,41.67,18585.0,41.91,41.91,41.62,41.67,18585.0
2022-02-24 11:45:00,41.66,41.72,41.59,41.72,38715.0,41.66,41.72,41.59,41.72,38715.0
2022-02-24 11:50:00,41.77,41.83,41.75,41.81,24000.0,41.77,41.83,41.75,41.81,24000.0
2022-02-24 11:55:00,41.85,41.92,41.81,41.87,35940.0,41.85,41.92,41.81,41.87,35940.0
2022-02-24 12:00:00,41.89,41.89,41.83,41.87,18585.0,41.89,41.89,41.83,41.87,18585.0
2022-02-24 12:05:00,41.82,41.87,41.76,41.79,52500.0,41.82,41.87,41.76,41.79,52500.0
2022-02-24 12:10:00,41.78,41.85,41.75,41.76,34455.0,41.78,41.85,41.75,41.76,34455.0
2022-02-24 12:15:00,41.63,41.78,41.63,41.74,14025.0,41.63,41.78,41.63,41.74,14025.0
2022-02-24 12:20:00,41.74,41.74,41.57,41.57,28695.0,41.74,41.74,41.57,41.57,28695.0
2022-02-24 12:25:00,41.58,41.69,41.58,41.67,30000.0,41.58,41.69,41.58,41.67,30000.0
2022-02-24 12:30:00,41.69,41.7,41.55,41.57,24000.0,41.69,41.7,41.55,41.57,24000.0
2022-02-24 12:35:00,41.62,41.77,41.61,41.77,12000.0,41.62,41.77,41.61,41.77,12000.0
2022-02-24 12:40:00,41.78,41.87,41.75,41.81,22500.0,41.78,41.87,41.75,41.81,22500.0
2022-02-24 12:45:00,41.84,41.97,41.83,41.89,45075.0,41.84,41.97,41.83,41.89,45075.0
2022-02-24 12:50:00,41.91,41.91,41.8,41.8,16500.0,41.91,41.91,41.8,41.8,16500.0
2022-02-24 12:55:00,41.8,41.88,41.78,41.78,29250.0,41.8,41.88,41.78,41.78,29250.0
2022-02-24 13:00:00,41.67,41.74,41.67,41.74,3000.0,41.67,41.74,41.67,41.74,3000.0
2022-02-24 13:05:00,41.72,41.77,41.67,41.76,22575.0,41.72,41.77,41.67,41.76,22575.0
2022-02-24 13:10:00,41.76,41.89,41.74,41.83,54570.0,41.76,41.89,41.74,41.83,54570.0
2022-02-24 13:15:00,41.88,41.88,41.78,41.82,62040.0,41.88,41.88,41.78,41.82,62040.0
2022-02-24 13:20:00,41.82,41.83,41.78,41.78,60000.0,41.82,41.83,41.78,41.78,60000.0
2022-02-24 13:25:00,41.77,41.77,41.72,41.72,25965.0,41.77,41.77,41.72,41.72,25965.0
2022-02-24 13:30:00,41.68,41.81,41.68,41.78,30000.0,41.68,41.81,41.68,41.78,30000.0
2022-02-24 13:35:00,41.8,41.85,41.8,41.85,6000.0,41.8,41.85,41.8,41.85,6000.0
2022-02-24 13:40:00,41.81,41.83,41.74,41.74,43815.0,41.81,41.83,41.74,41.74,43815.0
2022-02-24 13:45:00,41.73,41.98,41.72,41.98,21000.0,41.73,41.98,41.72,41.98,21000.0
2022-02-24 13:50:00,42.06,42.06,41.92,41.92,33810.0,42.06,42.06,41.92,41.92,33810.0
2022-02-24 13:55:00,41.92,41.96,41.89,41.92,27300.0,41.92,41.96,41.89,41.92,27300.0
2022-02-24 14:00:00,41.93,41.94,41.85,41.92,21000.0,41.93,41.94,41.85,41.92,21000.0
2022-02-24 14:05:00,41.98,42.02,41.9,41.9,21000.0,41.98,42.02,41.9,41.9,21000.0
2022-02-24 14:10:00,41.9,42.05,41.9,42.03,25500.0,41.9,42.05,41.9,42.03,25500.0
2022-02-24 14:15:00,42.03,42.11,42.03,42.09,33000.0,42.03,42.11,42.03,42.09,33000.0
2022-02-24 14:20:00,42.12,42.12,42.05,42.07,28500.0,42.12,42.12,42.05,42.07,28500.0
2022-02-24 14:25:00,42.08,42.1,41.98,42.03,21000.0,42.08,42.1,41.98,42.03,21000.0
2022-02-24 14:30:00,42.07,42.23,42.07,42.2,46050.0,42.07,42.23,42.07,42.2,46050.0
2022-02-24 14:35:00,42.23,42.29,42.23,42.25,19500.0,42.23,42.29,42.23,42.25,19500.0
2022-02-24 14:40:00,42.22,42.22,42.17,42.21,24660.0,42.22,42.22,42.17,42.21,24660.0
2022-02-24 14:45:00,42.2,42.27,42.18,42.24,40500.0,42.2,42.27,42.18,42.24,40500.0
2022-02-24 14:50:00,42.25,42.28,42.18,42.28,36000.0,42.25,42.28,42.18,42.28,36000.0
2022-02-24 14:55:00,42.24,42.28,42.2,42.28,15000.0,42.24,42.28,42.2,42.28,15000.0
2022-02-24 15:00:00,42.29,42.36,42.27,42.33,18000.0,42.29,42.36,42.27,42.33,18000.0
2022-02-24 15:05:00,42.36,42.38,42.33,42.33,17340.0,42.36,42.38,42.33,42.33,17340.0
2022-02-24 15:10:00,42.35,42.38,42.29,42.29,28080.0,42.35,42.38,42.29,42.29,28080.0
2022-02-24 15:15:00,42.27,42.34,42.25,42.29,33000.0,42.27,42.34,42.25,42.29,33000.0
2022-02-24 15:20:00,42.3,42.3,42.22,42.28,42540.0,42.3,42.3,42.22,42.28,42540.0
2022-02-24 15:25:00,42.29,42.32,42.19,42.21,30585.0,42.29,42.32,42.19,42.21,30585.0
2022-02-24 15:30:00,42.2,42.4,42.16,42.4,52380.0,42.2,42.4,42.16,42.4,52380.0
2022-02-24 15:35:00,42.42,42.5,42.42,42.48,65820.0,42.42,42.5,42.42,42.48,65820.0
2022-02-24 15:40:00,42.5,42.52,42.38,42.38,37110.0,42.5,42.52,42.38,42.38,37110.0
2022-02-24 15:45:00,42.38,42.41,42.33,42.36,99075.0,42.38,42.41,42.33,42.36,99075.0
2022-02-24 15:50:00,42.37,42.55,42.35,42.48,125025.0,42.37,42.55,42.35,42.48,125025.0
2022-02-24 15:55:00,42.47,42.52,42.37,42.45,386055.0,42.47,42.52,42.37,42.45,386055.0
2022-02-25 09:30:00,42.55,42.7,42.39,42.63,81120.0,42.55,42.7,42.39,42.63,81120.0
2022-02-25 09:35:00,42.75,42.86,42.75,42.86,6000.0,42.75,42.86,42.75,42.86,6000.0
2022-02-25 09:40:00,42.83,42.89,42.5,42.62,160980.0,42.83,42.89,42.5,42.62,160980.0
2022-02-25 09:45:00,42.64,42.72,42.58,42.69,50370.0,42.64,42.72,42.58,42.69,50370.0
2022-02-25 09:50:00,42.74,42.78,42.61,42.72,136920.0,42.74,42.78,42.61,42.72,136920.0
2022-02-25 09:55:00,42.72,42.76,42.63,42.67,43410.0,42.72,42.76,42.63,42.67,43410.0
2022-02-25 10:00:00,42.6,42.72,42.6,42.72,31050.0,42.6,42.72,42.6,42.72,31050.0
2022-02-25 10:05:00,42.84,42.9,42.84,42.86,7500.0,42.84,42.9,42.84,42.86,7500.0
2022-02-25 10:10:00,42.9,42.94,42.82,42.83,56775.0,42.9,42.94,42.82,42.83,56775.0
2022-02-25 10:15:00,42.77,42.87,42.77,42.87,9000.0,42.77,42.87,42.77,42.87,9000.0
2022-02-25 10:20:00,42.89,42.9,42.82,42.84,25500.0,42.89,42.9,42.82,42.84,25500.0
2022-02-25 10:25:00,42.77,43.01,42.77,43.01,33405.0,42.77,43.01,42.77,43.01,33405.0
2022-02-25 10:30:00,43.05,43.1,43.05,43.1,10500.0,43.05,43.1,43.05,43.1,10500.0
2022-02-25 10:35:00,43.05,43.05,42.93,42.97,23085.0,43.05,43.05,42.93,42.97,23085.0
2022-02-25 10:40:00,43.1,43.16,43.1,43.13,29640.0,43.1,43.16,43.1,43.13,29640.0
2022-02-25 10:45:00,43.17,43.24,43.17,43.23,40380.0,43.17,43.24,43.17,43.23,40380.0
2022-02-25 10:50:00,43.21,43.21,43.13,43.15,33000.0,43.21,43.21,43.13,43.15,33000.0
2022-02-25 10:55:00,43.14,43.17,43.11,43.16,19500.0,43.14,43.17,43.11,43.16,19500.0
2022-02-25 11:00:00,43.08,43.24,43.08,43.22,40680.0,43.08,43.24,43.08,43.22,40680.0
2022-02-25 11:05:00,43.2,43.39,43.2,43.36,61500.0,43.2,43.39,43.2,43.36,61500.0
2022-02-25 11:10:00,43.33,43.43,43.3,43.43,7500.0,43.33,43.43,43.3,43.43,7500.0
2022-02-25 11:15:00,43.42,43.42,43.31,43.36,28500.0,43.42,43.42,43.31,43.36,28500.0
2022-02-25 11:20:00,43.37,43.4,43.33,43.38,22500.0,43.37,43.4,43.33,43.38,22500.0
2022-02-25 11:25:00,43.33,43.35,43.29,43.29,37440.0,43.33,43.35,43.29,43.29,37440.0
2022-02-25 11:30:00,43.29,43.38,43.29,43.36,33000.0,43.29,43.38,43.29,43.36,33000.0
2022-02-25 11:35:00,43.32,43.33,43.25,43.27,38385.0,43.32,43.33,43.25,43.27,38385.0
2022-02-25 11:40:00,43.24,43.3,43.22,43.24,40500.0,43.24,43.3,43.22,43.24,40500.0
2022-02-25 11:45:00,43.27,43.34,43.26,43.34,24750.0,43.27,43.34,43.26,43.34,24750.0
2022-02-25 11:50:00,43.38,43.4,43.34,43.34,10500.0,43.38,43.4,43.34,43.34,10500.0
2022-02-25 11:55:00,43.45,43.49,43.42,43.43,53010.0,43.45,43.49,43.42,43.43,53010.0
2022-02-25 12:00:00,43.4,43.52,43.4,43.46,17100.0,43.4,43.52,43.4,43.46,17100.0
2022-02-25 12:05:00,43.41,43.43,43.39,43.41,12060.0,43.41,43.43,43.39,43.41,12060.0
2022-02-25 12:10:00,43.38,43.47,43.38,43.4,21180.0,43.38,43.47,43.38,43.4,21180.0
2022-02-25 12:15:00,43.42,43.47,43.42,43.45,9000.0,43.42,43.47,43.42,43.45,9000.0
2022-02-25 12:20:00,43.42,43.45,43.39,43.45,27870.0,43.42,43.45,43.39,43.45,27870.0
2022-02-25 12:25:00,43.41,43.49,43.41,43.49,18000.0,43.41,43.49,43.41,43.49,18000.0
2022-02-25 12:30:00,43.5,43.55,43.5,43.55,18000.0,43.5,43.55,43.5,43.55,18000.0
2022-02-25 12:35:00,43.54,43.58,43.5,43.53,21000.0,43.54,43.58,43.5,43.53,21000.0
2022-02-25 12:40:00,43.55,43.55,43.5,43.51,37350.0,43.55,43.55,43.5,43.51,37350.0
2022-02-25 12:45:00,43.52,43.55,43.5,43.52,22500.0,43.52,43.55,43.5,43.52,22500.0
2022-02-25 12:50:00,43.52,43.52,43.44,43.5,18000.0,43.52,43.52,43.44,43.5,18000.0
2022-02-25 12:55:00,43.51,43.51,43.46,43.46,24750.0,43.51,43.51,43.46,43.46,24750.0
2022-02-25 13:00:00,43.46,43.57,43.46,43.52,40050.0,43.46,43.57,43.46,43.52,40050.0
2022-02-25 13:05:00,43.51,43.51,43.41,43.41,10500.0,43.51,43.51,43.41,43.41,10500.0
2022-02-25 13:10:00,43.39,43.4,43.35,43.36,49365.0,43.39,43.4,43.35,43.36,49365.0
2022-02-25 13:15:00,43.41,43.47,43.37,43.44,34515.0,43.41,43.47,43.37,43.44,34515.0
2022-02-25 13:20:00,43.51,43.52,43.45,43.46,21000.0,43.51,43.52,43.45,43.46,21000.0
2022-02-25 13:25:00,43.49,43.55,43.47,43.54,21000.0,43.49,43.55,43.47,43.54,21000.0
2022-02-25 13:30:00,43.54,43.6,43.54,43.6,28455.0,43.54,43.6,43.54,43.6,28455.0
2022-02-25 13:35:00,43.57,43.58,43.55,43.55,13500.0,43.57,43.58,43.55,43.55,13500.0
2022-02-25 13:40:00,43.57,43.62,43.57,43.62,16500.0,43.57,43.62,43.57,43.62,16500.0
2022-02-25 13:45:00,43.64,43.66,43.59,43.6,30000.0,43.64,43.66,43.59,43.6,30000.0
2022-02-25 13:50:00,43.61,43.65,43.57,43.57,30000.0,43.61,43.65,43.57,43.57,30000.0
2022-02-25 13:55:00,43.5,43.53,43.49,43.52,15000.0,43.5,43.53,43.49,43.52,15000.0
2022-02-25 14:00:00,43.5,43.53,43.48,43.52,19305.0,43.5,43.53,43.48,43.52,19305.0
2022-02-25 14:05:00,43.48,43.48,43.46,43.46,3000.0,43.48,43.48,43.46,43.46,3000.0
2022-02-25 14:10:00,43.45,43.49,43.41,43.44,37290.0,43.45,43.49,43.41,43.44,37290.0
2022-02-25 14:15:00,43.46,43.48,43.46,43.46,7875.0,43.46,43.48,43.46,43.46,7875.0
2022-02-25 14:20:00,43.46,43.5,43.46,43.5,7290.0,43.46,43.5,43.46,43.5,7290.0
2022-02-25 14:25:00,43.5,43.5,43.48,43.48,3000.0,43.5,43.5,43.48,43.48,3000.0
2022-02-25 14:30:00,43.52,43.52,43.44,43.44,18000.0,43.52,43.52,43.44,43.44,18000.0
2022-02-25 14:35:00,43.42,43.46,43.38,43.38,15000.0,43.42,43.46,43.38,43.38,15000.0
2022-02-25 14:40:00,43.4,43.43,43.39,43.4,16500.0,43.4,43.43,43.39,43.4,16500.0
2022-02-25 14:45:00,43.39,43.46,43.39,43.42,21000.0,43.39,43.46,43.39,43.42,21000.0
2022-02-25 14:50:00,43.39,43.4,43.37,43.38,22500.0,43.39,43.4,43.37,43.38,22500.0
2022-02-25 14:55:00,43.39,43.45,43.39,43.42,12300.0,43.39,43.45,43.39,43.42,12300.0
2022-02-25 15:00:00,43.36,43.38,43.35,43.35,9270.0,43.36,43.38,43.35,43.35,9270.0
2022-02-25 15:05:00,43.36,43.4,43.35,43.38,15000.0,43.36,43.4,43.35,43.38,15000.0
2022-02-25 15:10:00,43.42,43.47,43.36,43.47,47865.0,43.42,43.47,43.36,43.47,47865.0
2022-02-25 15:15:00,43.5,43.57,43.5,43.56,29460.0,43.5,43.57,43.5,43.56,29460.0
2022-02-25 15:20:00,43.53,43.63,43.53,43.6,12000.0,43.53,43.63,43.53,43.6,12000.0
2022-02-25 15:25:00,43.57,43.59,43.57,43.59,8820.0,43.57,43.59,43.57,43.59,8820.0
2022-02-25 15:30:00,43.59,43.63,43.55,43.55,25995.0,43.59,43.63,43.55,43.55,25995.0
2022-02-25 15:35:00,43.52,43.57,43.51,43.57,22590.0,43.52,43.57,43.51,43.57,22590.0
2022-02-25 15:40:00,43.57,43.65,43.55,43.6,38145.0,43.57,43.65,43.55,43.6,38145.0
2022-02-25 15:45:00,43.58,43.62,43.56,43.57,45105.0,43.58,43.62,43.56,43.57,45105.0
2022-02-25 15:50:00,43.61,43.69,43.59,43.65,46095.0,43.61,43.69,43.59,43.65,46095.0
2022-02-25 15:55:00,43.62,43.67,43.54,43.65,156270.0,43.62,43.67,43.54,43.65,156270.0
2022-02-28 09:30:00,43.31,43.46,42.8,42.8,121005.0,43.31,43.46,42.8,42.8,121005.0
2022-02-28 09:35:00,42.85,43.03,42.76,42.99,70845.0,42.85,43.03,42.76,42.99,70845.0
2022-02-28 09:40:00,43.03,43.49,43.03,43.49,42000.0,43.03,43.49,43.03,43.49,42000.0
2022-02-28 09:45:00,43.45,43.58,43.45,43.51,40035.0,43.45,43.58,43.45,43.51,40035.0
2022-02-28 09:50:00,43.46,43.51,43.42,43.47,16365.0,43.46,43.51,43.42,43.47,16365.0
2022-02-28 09:55:00,43.45,43.45,43.34,43.39,18870.0,43.45,43.45,43.34,43.39,18870.0
2022-02-28 10:00:00,43.46,43.46,43.19,43.19,25635.0,43.46,43.46,43.19,43.19,25635.0
2022-02-28 10:05:00,43.24,43.24,43.1,43.13,27000.0,43.24,43.24,43.1,43.13,27000.0
2022-02-28 10:10:00,43.13,43.18,43.02,43.02,25500.0,43.13,43.18,43.02,43.02,25500.0
2022-02-28 10:15:00,43.0,43.02,42.94,42.94,24600.0,43.0,43.02,42.94,42.94,24600.0
2022-02-28 10:20:00,43.0,43.09,43.0,43.0,18000.0,43.0,43.09,43.0,43.0,18000.0
2022-02-28 10:25:00,42.95,42.95,42.84,42.86,12000.0,42.95,42.95,42.84,42.86,12000.0
2022-02-28 10:30:00,42.84,42.96,42.84,42.89,30660.0,42.84,42.96,42.84,42.89,30660.0
2022-02-28 10:35:00,42.96,43.06,42.91,43.06,17625.0,42.96,43.06,42.91,43.06,17625.0
2022-02-28 10:40:00,43.08,43.11,43.05,43.11,18000.0,43.08,43.11,43.05,43.11,18000.0
2022-02-28 10:45:00,43.1,43.11,43.01,43.03,24000.0,43.1,43.11,43.01,43.03,24000.0
2022-02-28 10:50:00,43.01,43.08,43.0,43.02,24000.0,43.01,43.08,43.0,43.02,24000.0
2022-02-28 10:55:00,43.09,43.14,43.06,43.14,25500.0,43.09,43.14,43.06,43.14,25500.0
2022-02-28 11:00:00,43.21,43.27,43.2,43.27,35130.0,43.21,43.27,43.2,43.27,35130.0
2022-02-28 11:05:00,43.23,43.25,43.21,43.25,13680.0,43.23,43.25,43.21,43.25,13680.0
2022-02-28 11:10:00,43.32,43.42,43.28,43.34,90180.0,43.32,43.42,43.28,43.34,90180.0
2022-02-28 11:15:00,43.33,43.45,43.32,43.44,13500.0,43.33,43.45,43.32,43.44,13500.0
2022-02-28 11:20:00,43.45,43.52,43.45,43.48,49500.0,43.45,43.52,43.45,43.48,49500.0
2022-02-28 11:25:00,43.46,43.48,43.41,43.45,38340.0,43.46,43.48,43.41,43.45,38340.0
2022-02-28 11:30:00,43.42,43.51,43.4,43.45,34830.0,43.42,43.51,43.4,43.45,34830.0
2022-02-28 11:35:00,43.45,43.45,43.39,43.39,18000.0,43.45,43.45,43.39,43.39,18000.0
2022-02-28 11:40:00,43.3,43.32,43.3,43.32,4500.0,43.3,43.32,43.3,43.32,4500.0
2022-02-28 11:45:00,43.33,43.33,43.27,43.31,27000.0,43.33,43.33,43.27,43.31,27000.0
2022-02-28 11:50:00,43.35,43.35,43.29,43.31,13500.0,43.35,43.35,43.29,43.31,13500.0
2022-02-28 11:55:00,43.32,43.36,43.32,43.32,21000.0,43.32,43.36,43.32,43.32,21000.0
2022-02-28 12:00:00,43.37,43.37,43.31,43.31,22500.0,43.37,43.37,43.31,43.31,22500.0
2022-02-28 12:05:00,43.27,43.28,43.07,43.07,64080.0,43.27,43.28,43.07,43.07,64080.0
2022-02-28 12:10:00,43.07,43.11,43.05,43.11,68250.0,43.07,43.11,43.05,43.11,68250.0
2022-02-28 12:15:00,43.08,43.11,43.06,43.07,13995.0,43.08,43.11,43.06,43.07,13995.0
2022-02-28 12:20:00,43.06,43.06,43.01,43.01,7500.0,43.06,43.06,43.01,43.01,7500.0
2022-02-28 12:25:00,43.03,43.05,43.01,43.05,15000.0,43.03,43.05,43.01,43.05,15000.0
2022-02-28 12:30:00,43.03,43.05,42.96,43.02,55500.0,43.03,43.05,42.96,43.02,55500.0
2022-02-28 12:35:00,43.02,43.05,43.0,43.03,21000.0,43.02,43.05,43.0,43.03,21000.0
2022-02-28 12:40:00,43.06,43.06,43.0,43.05,15000.0,43.06,43.06,43.0,43.05,15000.0
2022-02-28 12:45:00,43.0,43.02,42.99,43.0,16485.0,43.0,43.02,42.99,43.0,16485.0
2022-02-28 12:50:00,43.01,43.03,42.95,42.95,18375.0,43.01,43.03,42.95,42.95,18375.0
2022-02-28 12:55:00,42.99,42.99,42.96,42.97,7500.0,42.99,42.99,42.96,42.97,7500.0
2022-02-28 13:00:00,43.0,43.06,43.0,43.02,201765.0,43.0,43.06,43.0,43.02,201765.0
2022-02-28 13:05:00,43.03,43.07,43.0,43.07,70125.0,43.03,43.07,43.0,43.07,70125.0
2022-02-28 13:10:00,43.06,43.08,42.99,43.08,49200.0,43.06,43.08,42.99,43.08,49200.0
2022-02-28 13:15:00,43.04,43.04,42.92,42.92,13500.0,43.04,43.04,42.92,42.92,13500.0
2022-02-28 13:20:00,42.88,42.9,42.87,42.89,10335.0,42.88,42.9,42.87,42.89,10335.0
2022-02-28 13:25:00,42.91,42.92,42.88,42.89,18000.0,42.91,42.92,42.88,42.89,18000.0
2022-02-28 13:30:00,42.91,42.92,42.81,42.81,36915.0,42.91,42.92,42.81,42.81,36915.0
2022-02-28 13:35:00,42.82,42.9,42.8,42.89,36000.0,42.82,42.9,42.8,42.89,36000.0
2022-02-28 13:40:00,42.88,42.98,42.88,42.9,52290.0,42.88,42.98,42.88,42.9,52290.0
2022-02-28 13:45:00,42.87,42.99,42.87,42.95,31755.0,42.87,42.99,42.87,42.95,31755.0
2022-02-28 13:50:00,43.0,43.1,43.0,43.05,27255.0,43.0,43.1,43.0,43.05,27255.0
2022-02-28 13:55:00,43.02,43.02,42.97,43.0,13500.0,43.02,43.02,42.97,43.0,13500.0
2022-02-28 14:00:00,42.96,42.96,42.89,42.9,15000.0,42.96,42.96,42.89,42.9,15000.0
2022-02-28 14:05:00,42.8,42.8,42.75,42.75,40500.0,42.8,42.8,42.75,42.75,40500.0
2022-02-28 14:10:00,42.72,42.74,42.69,42.74,19500.0,42.72,42.74,42.69,42.74,19500.0
2022-02-28 14:15:00,42.75,42.77,42.68,42.7,22500.0,42.75,42.77,42.68,42.7,22500.0
2022-02-28 14:20:00,42.76,42.76,42.69,42.72,19095.0,42.76,42.76,42.69,42.72,19095.0
2022-02-28 14:25:00,42.71,42.76,42.71,42.74,27000.0,42.71,42.76,42.71,42.74,27000.0
2022-02-28 14:30:00,42.7,42.72,42.69,42.69,10500.0,42.7,42.72,42.69,42.69,10500.0
2022-02-28 14:35:00,42.72,42.82,42.72,42.77,27090.0,42.72,42.82,42.72,42.77,27090.0
2022-02-28 14:40:00,42.75,42.9,42.71,42.9,15000.0,42.75,42.9,42.71,42.9,15000.0
2022-02-28 14:45:00,42.86,42.87,42.81,42.81,28500.0,42.86,42.87,42.81,42.81,28500.0
2022-02-28 14:50:00,42.83,42.86,42.81,42.83,28005.0,42.83,42.86,42.81,42.83,28005.0
2022-02-28 14:55:00,42.86,42.92,42.86,42.9,33000.0,42.86,42.92,42.86,42.9,33000.0
2022-02-28 15:00:00,42.88,42.89,42.87,42.87,16500.0,42.88,42.89,42.87,42.87,16500.0
2022-02-28 15:05:00,42.75,42.85,42.75,42.85,19500.0,42.75,42.85,42.75,42.85,19500.0
2022-02-28 15:10:00,42.83,42.84,42.77,42.78,44250.0,42.83,42.84,42.77,42.78,44250.0
2022-02-28 15:15:00,42.81,42.93,42.8,42.92,46500.0,42.81,42.93,42.8,42.92,46500.0
2022-02-28 15:20:00,42.93,43.02,42.93,43.02,33000.0,42.93,43.02,42.93,43.02,33000.0
2022-02-28 15:25:00,43.0,43.04,42.97,42.98,53160.0,43.0,43.04,42.97,42.98,53160.0
2022-02-28 15:30:00,42.97,42.97,42.89,42.9,36885.0,42.97,42.97,42.89,42.9,36885.0
2022-02-28 15:35:00,42.9,42.9,42.84,42.86,60210.0,42.9,42.9,42.84,42.86,60210.0
2022-02-28 15:40:00,42.89,43.06,42.88,43.05,52755.0,42.89,43.06,42.88,43.05,52755.0
2022-02-28 15:45:00,43.05,43.11,43.03,43.11,85500.0,43.05,43.11,43.03,43.11,85500.0
2022-02-28 15:50:00,43.08,43.18,43.04,43.07,143355.0,43.08,43.18,43.04,43.07,143355.0
2022-02-28 15:55:00,43.11,43.29,43.11,43.28,459255.0,43.11,43.29,43.11,43.28,459255.0
2022-03-01 09:30:00,43.16,43.67,43.16,43.19,90885.0,43.16,43.67,43.16,43.19,90885.0
2022-03-01 09:35:00,43.71,43.95,43.58,43.58,38805.0,43.71,43.95,43.58,43.58,38805.0
2022-03-01 09:40:00,43.78,43.95,43.73,43.88,40485.0,43.78,43.95,43.73,43.88,40485.0
2022-03-01 09:45:00,43.87,43.91,43.8,43.84,28500.0,43.87,43.91,43.8,43.84,28500.0
2022-03-01 09:50:00,43.81,43.82,43.67,43.72,28650.0,43.81,43.82,43.67,43.72,28650.0
2022-03-01 09:55:00,43.77,44.03,43.75,43.91,36000.0,43.77,44.03,43.75,43.91,36000.0
2022-03-01 10:00:00,43.99,44.03,43.73,43.8,78285.0,43.99,44.03,43.73,43.8,78285.0
2022-03-01 10:05:00,43.76,43.87,43.72,43.78,229680.0,43.76,43.87,43.72,43.78,229680.0
2022-03-01 10:10:00,43.75,43.82,43.67,43.79,96000.0,43.75,43.82,43.67,43.79,96000.0
2022-03-01 10:15:00,43.84,43.94,43.8,43.88,103335.0,43.84,43.94,43.8,43.88,103335.0
2022-03-01 10:20:00,43.94,44.0,43.89,43.89,40950.0,43.94,44.0,43.89,43.89,40950.0
2022-03-01 10:25:00,43.9,43.99,43.9,43.97,144030.0,43.9,43.99,43.9,43.97,144030.0
2022-03-01 10:30:00,43.97,43.99,43.58,43.58,90300.0,43.97,43.99,43.58,43.58,90300.0
2022-03-01 10:35:00,43.55,43.62,43.48,43.48,24000.0,43.55,43.62,43.48,43.48,24000.0
2022-03-01 10:40:00,43.37,43.38,43.2,43.21,27000.0,43.37,43.38,43.2,43.21,27000.0
2022-03-01 10:45:00,43.13,43.22,43.05,43.09,86175.0,43.13,43.22,43.05,43.09,86175.0
2022-03-01 10:50:00,43.22,43.26,43.07,43.17,295605.0,43.22,43.26,43.07,43.17,295605.0
2022-03-01 10:55:00,43.21,43.27,43.12,43.25,106545.0,43.21,43.27,43.12,43.25,106545.0
2022-03-01 11:00:00,43.33,43.67,43.27,43.67,69345.0,43.33,43.67,43.27,43.67,69345.0
2022-03-01 11:05:00,43.69,43.69,43.49,43.56,38400.0,43.69,43.69,43.49,43.56,38400.0
2022-03-01 11:10:00,43.54,43.57,43.37,43.49,43740.0,43.54,43.57,43.37,43.49,43740.0
2022-03-01 11:15:00,43.56,43.56,43.52,43.55,17190.0,43.56,43.56,43.52,43.55,17190.0
2022-03-01 11:20:00,43.57,43.8,43.57,43.79,30120.0,43.57,43.8,43.57,43.79,30120.0
2022-03-01 11:25:00,43.8,43.88,43.8,43.88,128040.0,43.8,43.88,43.8,43.88,128040.0
2022-03-01 11:30:00,43.83,43.85,43.58,43.61,43470.0,43.83,43.85,43.58,43.61,43470.0
2022-03-01 11:35:00,43.56,43.71,43.56,43.71,34620.0,43.56,43.71,43.56,43.71,34620.0
2022-03-01 11:40:00,43.71,43.79,43.71,43.72,16500.0,43.71,43.79,43.71,43.72,16500.0
2022-03-01 11:45:00,43.67,43.69,43.61,43.68,32865.0,43.67,43.69,43.61,43.68,32865.0
2022-03-01 11:50:00,43.65,43.65,43.52,43.56,34575.0,43.65,43.65,43.52,43.56,34575.0
2022-03-01 11:55:00,43.56,43.63,43.53,43.61,18000.0,43.56,43.63,43.53,43.61,18000.0
2022-03-01 12:00:00,43.54,43.54,43.38,43.38,12000.0,43.54,43.54,43.38,43.38,12000.0
2022-03-01 12:05:00,43.4,43.5,43.37,43.5,26505.0,43.4,43.5,43.37,43.5,26505.0
2022-03-01 12:10:00,43.45,43.49,43.44,43.44,13500.0,43.45,43.49,43.44,43.44,13500.0
2022-03-01 12:15:00,43.56,43.57,43.44,43.54,34590.0,43.56,43.57,43.44,43.54,34590.0
2022-03-01 12:20:00,43.52,43.52,43.34,43.35,18555.0,43.52,43.52,43.34,43.35,18555.0
2022-03-01 12:25:00,43.36,43.44,43.34,43.44,35535.0,43.36,43.44,43.34,43.44,35535.0
2022-03-01 12:30:00,43.44,43.57,43.44,43.55,16500.0,43.44,43.57,43.44,43.55,16500.0
2022-03-01 12:35:00,43.54,43.59,43.53,43.55,22500.0,43.54,43.59,43.53,43.55,22500.0
2022-03-01 12:40:00,43.59,43.63,43.58,43.63,13500.0,43.59,43.63,43.58,43.63,13500.0
2022-03-01 12:45:00,43.59,43.69,43.57,43.62,36960.0,43.59,43.69,43.57,43.62,36960.0
2022-03-01 12:50:00,43.64,43.64,43.58,43.58,7500.0,43.64,43.64,43.58,43.58,7500.0
2022-03-01 12:55:00,43.53,43.64,43.53,43.64,40470.0,43.53,43.64,43.53,43.64,40470.0
2022-03-01 13:00:00,43.68,43.74,43.67,43.69,29820.0,43.68,43.74,43.67,43.69,29820.0
2022-03-01 13:05:00,43.69,43.69,43.59,43.64,63390.0,43.69,43.69,43.59,43.64,63390.0
2022-03-01 13:10:00,43.59,43.59,43.41,43.41,13500.0,43.59,43.59,43.41,43.41,13500.0
2022-03-01 13:15:00,43.46,43.5,43.44,43.48,29070.0,43.46,43.5,43.44,43.48,29070.0
2022-03-01 13:20:00,43.46,43.56,43.44,43.56,55740.0,43.46,43.56,43.44,43.56,55740.0
2022-03-01 13:25:00,43.53,43.53,43.45,43.47,40800.0,43.53,43.53,43.45,43.47,40800.0
2022-03-01 13:30:00,43.49,43.51,43.4,43.4,42675.0,43.49,43.51,43.4,43.4,42675.0
2022-03-01 13:35:00,43.4,43.49,43.4,43.47,33540.0,43.4,43.49,43.4,43.47,33540.0
2022-03-01 13:40:00,43.48,43.51,43.47,43.49,25500.0,43.48,43.51,43.47,43.49,25500.0
2022-03-01 13:45:00,43.53,43.53,43.47,43.47,66600.0,43.53,43.53,43.47,43.47,66600.0
2022-03-01 13:50:00,43.49,43.55,43.48,43.53,25500.0,43.49,43.55,43.48,43.53,25500.0
2022-03-01 13:55:00,43.56,43.66,43.53,43.53,37185.0,43.56,43.66,43.53,43.53,37185.0
2022-03-01 14:00:00,43.55,43.63,43.51,43.6,63000.0,43.55,43.63,43.51,43.6,63000.0
2022-03-01 14:05:00,43.61,43.61,43.54,43.54,101055.0,43.61,43.61,43.54,43.54,101055.0
2022-03-01 14:10:00,43.55,43.55,43.49,43.54,13500.0,43.55,43.55,43.49,43.54,13500.0
2022-03-01 14:15:00,43.61,43.62,43.51,43.56,43425.0,43.61,43.62,43.51,43.56,43425.0
2022-03-01 14:20:00,43.58,43.67,43.55,43.63,35865.0,43.58,43.67,43.55,43.63,35865.0
2022-03-01 14:25:00,43.63,43.64,43.61,43.64,12000.0,43.63,43.64,43.61,43.64,12000.0
2022-03-01 14:30:00,43.67,43.67,43.61,43.63,24000.0,43.67,43.67,43.61,43.63,24000.0
2022-03-01 14:35:00,43.63,43.85,43.63,43.85,67605.0,43.63,43.85,43.63,43.85,67605.0
2022-03-01 14:40:00,43.85,43.88,43.82,43.87,81615.0,43.85,43.88,43.82,43.87,81615.0
2022-03-01 14:45:00,43.83,43.85,43.75,43.79,101010.0,43.83,43.85,43.75,43.79,101010.0
2022-03-01 14:50:00,43.78,43.78,43.71,43.72,23310.0,43.78,43.78,43.71,43.72,23310.0
2022-03-01 14:55:00,43.72,43.78,43.69,43.76,68280.0,43.72,43.78,43.69,43.76,68280.0
2022-03-01 15:00:00,43.75,43.88,43.75,43.88,37500.0,43.75,43.88,43.75,43.88,37500.0
2022-03-01 15:05:00,43.93,43.93,43.85,43.89,36000.0,43.93,43.93,43.85,43.89,36000.0
2022-03-01 15:10:00,43.88,43.88,43.72,43.77,58290.0,43.88,43.88,43.72,43.77,58290.0
2022-03-01 15:15:00,43.78,43.78,43.71,43.77,66000.0,43.78,43.78,43.71,43.77,66000.0
2022-03-01 15:20:00,43.76,43.78,43.73,43.74,30090.0,43.76,43.78,43.73,43.74,30090.0
2022-03-01 15:25:00,43.74,43.77,43.71,43.73,60750.0,43.74,43.77,43.71,43.73,60750.0
2022-03-01 15:30:00,43.72,43.85,43.7,43.79,98580.0,43.72,43.85,43.7,43.79,98580.0
2022-03-01 15:35:00,43.79,43.87,43.79,43.85,121500.0,43.79,43.87,43.79,43.85,121500.0
2022-03-01 15:40:00,43.83,43.84,43.78,43.78,137655.0,43.83,43.84,43.78,43.78,137655.0
2022-03-01 15:45:00,43.72,43.75,43.66,43.68,140985.0,43.72,43.75,43.66,43.68,140985.0
2022-03-01 15:50:00,43.65,43.83,43.49,43.83,176505.0,43.65,43.83,43.49,43.83,176505.0
2022-03-01 15:55:00,43.83,43.87,43.7,43.77,549165.0,43.83,43.87,43.7,43.77,549165.0
2022-03-02 09:30:00,43.77,43.91,43.64,43.79,63015.0,43.77,43.91,43.64,43.79,63015.0
2022-03-02 09:35:00,44.0,44.07,44.0,44.07,13245.0,44.0,44.07,44.0,44.07,13245.0
2022-03-02 09:40:00,44.12,44.35,44.12,44.28,46320.0,44.12,44.35,44.12,44.28,46320.0
2022-03-02 09:45:00,44.32,44.54,44.32,44.38,33000.0,44.32,44.54,44.32,44.38,33000.0
2022-03-02 09:50:00,44.48,44.51,44.38,44.51,54315.0,44.48,44.51,44.38,44.51,54315.0
2022-03-02 09:55:00,44.53,44.65,44.44,44.56,79365.0,44.53,44.65,44.44,44.56,79365.0
2022-03-02 10:00:00,44.58,44.73,44.58,44.73,46500.0,44.58,44.73,44.58,44.73,46500.0
2022-03-02 10:05:00,44.78,44.78,44.45,44.47,42000.0,44.78,44.78,44.45,44.47,42000.0
2022-03-02 10:10:00,44.47,44.77,44.47,44.65,58500.0,44.47,44.77,44.47,44.65,58500.0
2022-03-02 10:15:00,44.6,44.6,44.49,44.55,29820.0,44.6,44.6,44.49,44.55,29820.0
2022-03-02 10:20:00,44.6,44.75,44.6,44.7,39825.0,44.6,44.75,44.6,44.7,39825.0
2022-03-02 10:25:00,44.73,45.0,44.73,44.96,43500.0,44.73,45.0,44.73,44.96,43500.0
2022-03-02 10:30:00,44.96,44.96,44.81,44.85,31500.0,44.96,44.96,44.81,44.85,31500.0
2022-03-02 10:35:00,44.85,45.04,44.82,44.91,36000.0,44.85,45.04,44.82,44.91,36000.0
2022-03-02 10:40:00,44.94,44.97,44.83,44.88,19290.0,44.94,44.97,44.83,44.88,19290.0
2022-03-02 10:45:00,44.91,45.08,44.87,45.07,44520.0,44.91,45.08,44.87,45.07,44520.0
2022-03-02 10:50:00,45.0,45.01,44.8,44.8,25500.0,45.0,45.01,44.8,44.8,25500.0
2022-03-02 10:55:00,44.84,44.99,44.84,44.94,49500.0,44.84,44.99,44.84,44.94,49500.0
2022-03-02 11:00:00,44.89,45.08,44.82,45.05,51105.0,44.89,45.08,44.82,45.05,51105.0
2022-03-02 11:05:00,45.01,45.17,45.01,45.06,21000.0,45.01,45.17,45.01,45.06,21000.0
2022-03-02 11:10:00,45.02,45.14,45.02,45.14,9000.0,45.02,45.14,45.02,45.14,9000.0
2022-03-02 11:15:00,45.11,45.11,45.04,45.05,22500.0,45.11,45.11,45.04,45.05,22500.0
2022-03-02 11:20:00,45.03,45.08,45.03,45.06,56700.0,45.03,45.08,45.03,45.06,56700.0
2022-03-02 11:25:00,45.09,45.26,45.09,45.17,44055.0,45.09,45.26,45.09,45.17,44055.0
2022-03-02 11:30:00,45.2,45.27,45.19,45.22,30225.0,45.2,45.27,45.19,45.22,30225.0
2022-03-02 11:35:00,45.18,45.24,45.07,45.2,67155.0,45.18,45.24,45.07,45.2,67155.0
2022-03-02 11:40:00,45.09,45.09,44.99,45.02,19500.0,45.09,45.09,44.99,45.02,19500.0
2022-03-02 11:45:00,45.04,45.13,45.04,45.05,47130.0,45.04,45.13,45.04,45.05,47130.0
2022-03-02 11:50:00,45.06,45.17,45.05,45.06,24000.0,45.06,45.17,45.05,45.06,24000.0
2022-03-02 11:55:00,45.08,45.19,45.08,45.17,12000.0,45.08,45.19,45.08,45.17,12000.0
2022-03-02 12:00:00,45.2,45.24,45.19,45.22,37500.0,45.2,45.24,45.19,45.22,37500.0
2022-03-02 12:05:00,45.2,45.22,45.17,45.22,10500.0,45.2,45.22,45.17,45.22,10500.0
2022-03-02 12:10:00,45.23,45.24,45.16,45.17,32295.0,45.23,45.24,45.16,45.17,32295.0
2022-03-02 12:15:00,45.1,45.15,45.1,45.11,18000.0,45.1,45.15,45.1,45.11,18000.0
2022-03-02 12:20:00,45.13,45.15,45.05,45.05,12000.0,45.13,45.15,45.05,45.05,12000.0
2022-03-02 12:25:00,45.1,45.14,45.08,45.14,23985.0,45.1,45.14,45.08,45.14,23985.0
2022-03-02 12:30:00,45.14,45.19,45.13,45.13,13500.0,45.14,45.19,45.13,45.13,13500.0
2022-03-02 12:35:00,45.11,45.17,45.1,45.16,24000.0,45.11,45.17,45.1,45.16,24000.0
2022-03-02 12:40:00,45.15,45.19,45.15,45.19,21000.0,45.15,45.19,45.15,45.19,21000.0
2022-03-02 12:45:00,45.19,45.2,45.13,45.16,54240.0,45.19,45.2,45.13,45.16,54240.0
2022-03-02 12:50:00,45.13,45.2,45.09,45.14,55905.0,45.13,45.2,45.09,45.14,55905.0
2022-03-02 12:55:00,45.18,45.2,45.17,45.2,23295.0,45.18,45.2,45.17,45.2,23295.0
2022-03-02 13:00:00,45.22,45.27,45.21,45.25,59175.0,45.22,45.27,45.21,45.25,59175.0
2022-03-02 13:05:00,45.24,45.29,45.24,45.29,59100.0,45.24,45.29,45.24,45.29,59100.0
2022-03-02 13:10:00,45.29,45.3,45.2,45.22,23445.0,45.29,45.3,45.2,45.22,23445.0
2022-03-02 13:15:00,45.25,45.31,45.25,45.28,48495.0,45.25,45.31,45.25,45.28,48495.0
2022-03-02 13:20:00,45.28,45.29,45.25,45.25,67815.0,45.28,45.29,45.25,45.25,67815.0
2022-03-02 13:25:00,45.23,45.29,45.23,45.27,10500.0,45.23,45.29,45.23,45.27,10500.0
2022-03-02 13:30:00,45.28,45.36,45.27,45.35,42390.0,45.28,45.36,45.27,45.35,42390.0
2022-03-02 13:35:00,45.33,45.33,45.3,45.31,9330.0,45.33,45.33,45.3,45.31,9330.0
2022-03-02 13:40:00,45.29,45.37,45.26,45.36,39360.0,45.29,45.37,45.26,45.36,39360.0
2022-03-02 13:45:00,45.37,45.37,45.26,45.28,52110.0,45.37,45.37,45.26,45.28,52110.0
2022-03-02 13:50:00,45.28,45.43,45.26,45.41,60030.0,45.28,45.43,45.26,45.41,60030.0
2022-03-02 13:55:00,45.4,45.41,45.3,45.3,20250.0,45.4,45.41,45.3,45.3,20250.0
2022-03-02 14:00:00,45.33,45.42,45.33,45.42,16500.0,45.33,45.42,45.33,45.42,16500.0
2022-03-02 14:05:00,45.42,45.42,45.35,45.36,12000.0,45.42,45.42,45.35,45.36,12000.0
2022-03-02 14:10:00,45.34,45.37,45.33,45.33,25155.0,45.34,45.37,45.33,45.33,25155.0
2022-03-02 14:15:00,45.3,45.36,45.3,45.34,54960.0,45.3,45.36,45.3,45.34,54960.0
2022-03-02 14:20:00,45.32,45.32,45.21,45.24,40515.0,45.32,45.32,45.21,45.24,40515.0
2022-03-02 14:25:00,45.23,45.29,45.23,45.28,12780.0,45.23,45.29,45.23,45.28,12780.0
2022-03-02 14:30:00,45.28,45.28,45.23,45.26,15000.0,45.28,45.28,45.23,45.26,15000.0
2022-03-02 14:35:00,45.27,45.28,45.25,45.28,10500.0,45.27,45.28,45.25,45.28,10500.0
2022-03-02 14:40:00,45.29,45.32,45.28,45.31,43530.0,45.29,45.32,45.28,45.31,43530.0
2022-03-02 14:45:00,45.3,45.33,45.24,45.24,27000.0,45.3,45.33,45.24,45.24,27000.0
2022-03-02 14:50:00,45.26,45.3,45.13,45.16,34500.0,45.26,45.3,45.13,45.16,34500.0
2022-03-02 14:55:00,45.19,45.34,45.19,45.32,94500.0,45.19,45.34,45.19,45.32,94500.0
2022-03-02 15:00:00,45.33,45.33,45.26,45.33,41190.0,45.33,45.33,45.26,45.33,41190.0
2022-03-02 15:05:00,45.26,45.26,45.16,45.16,45000.0,45.26,45.26,45.16,45.16,45000.0
2022-03-02 15:10:00,45.16,45.19,45.13,45.13,22065.0,45.16,45.19,45.13,45.13,22065.0
2022-03-02 15:15:00,45.1,45.18,45.07,45.18,42240.0,45.1,45.18,45.07,45.18,42240.0
2022-03-02 15:20:00,45.17,45.17,45.13,45.13,18000.0,45.17,45.17,45.13,45.13,18000.0
2022-03-02 15:25:00,45.16,45.21,45.14,45.19,37245.0,45.16,45.21,45.14,45.19,37245.0
2022-03-02 15:30:00,45.2,45.31,45.2,45.31,39000.0,45.2,45.31,45.2,45.31,39000.0
2022-03-02 15:35:00,45.27,45.28,45.23,45.25,56730.0,45.27,45.28,45.23,45.25,56730.0
2022-03-02 15:40:00,45.24,45.24,45.15,45.21,51600.0,45.24,45.24,45.15,45.21,51600.0
2022-03-02 15:45:00,45.21,45.35,45.21,45.34,167925.0,45.21,45.35,45.21,45.34,167925.0
2022-03-02 15:50:00,45.36,45.41,45.18,45.18,199920.0,45.36,45.41,45.18,45.18,199920.0
2022-03-02 15:55:00,45.18,45.18,45.05,45.06,317580.0,45.18,45.18,45.05,45.06,317580.0
2022-03-03 09:30:00,45.54,45.54,45.09,45.12,111285.0,45.54,45.54,45.09,45.12,111285.0
2022-03-03 09:35:00,45.13,45.21,45.13,45.17,10500.0,45.13,45.21,45.13,45.17,10500.0
2022-03-03 09:40:00,45.2,45.39,45.2,45.26,27030.0,45.2,45.39,45.2,45.26,27030.0
2022-03-03 09:45:00,45.34,45.44,45.21,45.21,18000.0,45.34,45.44,45.21,45.21,18000.0
2022-03-03 09:50:00,45.23,45.23,45.11,45.11,12000.0,45.23,45.23,45.11,45.11,12000.0
2022-03-03 09:55:00,45.11,45.15,45.05,45.09,34500.0,45.11,45.15,45.05,45.09,34500.0
2022-03-03 10:00:00,45.16,45.19,45.14,45.16,19500.0,45.16,45.19,45.14,45.16,19500.0
2022-03-03 10:05:00,45.06,45.15,45.02,45.09,33285.0,45.06,45.15,45.02,45.09,33285.0
2022-03-03 10:10:00,45.09,45.14,45.08,45.12,20445.0,45.09,45.14,45.08,45.12,20445.0
2022-03-03 10:15:00,45.14,45.14,45.07,45.11,30120.0,45.14,45.14,45.07,45.11,30120.0
2022-03-03 10:20:00,45.08,45.3,45.08,45.23,138120.0,45.08,45.3,45.08,45.23,138120.0
2022-03-03 10:25:00,45.21,45.22,45.13,45.17,33150.0,45.21,45.22,45.13,45.17,33150.0
2022-03-03 10:30:00,45.12,45.14,44.97,44.98,62700.0,45.12,45.14,44.97,44.98,62700.0
2022-03-03 10:35:00,45.03,45.08,45.01,45.08,18000.0,45.03,45.08,45.01,45.08,18000.0
2022-03-03 10:40:00,45.03,45.05,44.98,45.0,57900.0,45.03,45.05,44.98,45.0,57900.0
2022-03-03 10:45:00,44.98,45.02,44.94,44.96,34500.0,44.98,45.02,44.94,44.96,34500.0
2022-03-03 10:50:00,44.97,45.01,44.93,44.93,31395.0,44.97,45.01,44.93,44.93,31395.0
2022-03-03 10:55:00,44.98,45.05,44.97,44.97,28500.0,44.98,45.05,44.97,44.97,28500.0
2022-03-03 11:00:00,44.98,44.99,44.98,44.99,3000.0,44.98,44.99,44.98,44.99,3000.0
2022-03-03 11:05:00,45.0,45.15,45.0,45.12,22500.0,45.0,45.15,45.0,45.12,22500.0
2022-03-03 11:10:00,45.12,45.24,45.11,45.2,79080.0,45.12,45.24,45.11,45.2,79080.0
2022-03-03 11:15:00,45.11,45.14,45.11,45.13,16620.0,45.11,45.14,45.11,45.13,16620.0
2022-03-03 11:20:00,45.13,45.13,45.08,45.13,16500.0,45.13,45.13,45.08,45.13,16500.0
2022-03-03 11:25:00,45.13,45.22,45.1,45.22,119565.0,45.13,45.22,45.1,45.22,119565.0
2022-03-03 11:30:00,45.22,45.22,45.06,45.06,38625.0,45.22,45.22,45.06,45.06,38625.0
2022-03-03 11:35:00,45.07,45.07,44.96,44.96,29940.0,45.07,45.07,44.96,44.96,29940.0
2022-03-03 11:40:00,44.95,45.0,44.91,44.98,53805.0,44.95,45.0,44.91,44.98,53805.0
2022-03-03 11:45:00,45.0,45.1,44.95,45.1,102180.0,45.0,45.1,44.95,45.1,102180.0
2022-03-03 11:50:00,45.09,45.1,45.07,45.1,12000.0,45.09,45.1,45.07,45.1,12000.0
2022-03-03 11:55:00,45.11,45.12,45.08,45.08,46905.0,45.11,45.12,45.08,45.08,46905.0
2022-03-03 12:00:00,45.06,45.15,45.06,45.15,26145.0,45.06,45.15,45.06,45.15,26145.0
2022-03-03 12:05:00,45.15,45.24,45.13,45.15,60570.0,45.15,45.24,45.13,45.15,60570.0
2022-03-03 12:10:00,45.13,45.22,45.13,45.22,7500.0,45.13,45.22,45.13,45.22,7500.0
2022-03-03 12:15:00,45.21,45.32,45.2,45.31,35295.0,45.21,45.32,45.2,45.31,35295.0
2022-03-03 12:20:00,45.25,45.25,45.13,45.13,9000.0,45.25,45.25,45.13,45.13,9000.0
2022-03-03 12:25:00,45.15,45.16,45.1,45.11,15015.0,45.15,45.16,45.1,45.11,15015.0
2022-03-03 12:30:00,45.11,45.33,45.09,45.33,24000.0,45.11,45.33,45.09,45.33,24000.0
2022-03-03 12:35:00,45.39,45.55,45.32,45.37,38685.0,45.39,45.55,45.32,45.37,38685.0
2022-03-03 12:40:00,45.32,45.48,45.32,45.41,62475.0,45.32,45.48,45.32,45.41,62475.0
2022-03-03 12:45:00,45.36,45.54,45.36,45.52,67215.0,45.36,45.54,45.36,45.52,67215.0
2022-03-03 12:50:00,45.54,45.62,45.52,45.61,56070.0,45.54,45.62,45.52,45.61,56070.0
2022-03-03 12:55:00,45.61,45.63,45.54,45.6,192435.0,45.61,45.63,45.54,45.6,192435.0
2022-03-03 13:00:00,45.56,45.67,45.49,45.67,122790.0,45.56,45.67,45.49,45.67,122790.0
2022-03-03 13:05:00,45.66,45.73,45.53,45.53,59490.0,45.66,45.73,45.53,45.53,59490.0
2022-03-03 13:10:00,45.51,45.51,45.51,45.51,3000.0,45.51,45.51,45.51,45.51,3000.0
2022-03-03 13:15:00,45.53,45.59,45.52,45.52,27120.0,45.53,45.59,45.52,45.52,27120.0
2022-03-03 13:20:00,45.47,45.47,45.42,45.42,10500.0,45.47,45.47,45.42,45.42,10500.0
2022-03-03 13:25:00,45.43,45.48,45.43,45.47,10500.0,45.43,45.48,45.43,45.47,10500.0
2022-03-03 13:30:00,45.4,45.4,45.37,45.38,9000.0,45.4,45.4,45.37,45.38,9000.0
2022-03-03 13:35:00,45.41,45.57,45.4,45.52,43530.0,45.41,45.57,45.4,45.52,43530.0
2022-03-03 13:40:00,45.5,45.56,45.46,45.55,37500.0,45.5,45.56,45.46,45.55,37500.0
2022-03-03 13:45:00,45.52,45.61,45.47,45.58,48750.0,45.52,45.61,45.47,45.58,48750.0
2022-03-03 13:50:00,45.6,45.66,45.59,45.63,46875.0,45.6,45.66,45.59,45.63,46875.0
2022-03-03 13:55:00,45.62,45.62,45.57,45.57,16500.0,45.62,45.62,45.57,45.57,16500.0
2022-03-03 14:00:00,45.59,45.78,45.59,45.6,57840.0,45.59,45.78,45.59,45.6,57840.0
2022-03-03 14:05:00,45.63,45.69,45.57,45.57,21450.0,45.63,45.69,45.57,45.57,21450.0
2022-03-03 14:10:00,45.54,45.79,45.54,45.79,65625.0,45.54,45.79,45.54,45.79,65625.0
2022-03-03 14:15:00,45.79,45.82,45.67,45.7,19500.0,45.79,45.82,45.67,45.7,19500.0
2022-03-03 14:20:00,45.63,45.69,45.6,45.6,46500.0,45.63,45.69,45.6,45.6,46500.0
2022-03-03 14:25:00,45.65,45.73,45.62,45.62,46500.0,45.65,45.73,45.62,45.62,46500.0
2022-03-03 14:30:00,45.61,45.69,45.61,45.66,16500.0,45.61,45.69,45.61,45.66,16500.0
2022-03-03 14:35:00,45.64,45.64,45.59,45.6,19500.0,45.64,45.64,45.59,45.6,19500.0
2022-03-03 14:40:00,45.62,45.67,45.55,45.64,65760.0,45.62,45.67,45.55,45.64,65760.0
2022-03-03 14:45:00,45.65,45.76,45.65,45.7,174510.0,45.65,45.76,45.65,45.7,174510.0
2022-03-03 14:50:00,45.69,45.72,45.53,45.54,151605.0,45.69,45.72,45.53,45.54,151605.0
2022-03-03 14:55:00,45.56,45.67,45.55,45.62,104235.0,45.56,45.67,45.55,45.62,104235.0
2022-03-03 15:00:00,45.61,45.61,45.53,45.56,73515.0,45.61,45.61,45.53,45.56,73515.0
2022-03-03 15:05:00,45.57,45.63,45.54,45.63,127200.0,45.57,45.63,45.54,45.63,127200.0
2022-03-03 15:10:00,45.6,45.69,45.59,45.64,123390.0,45.6,45.69,45.59,45.64,123390.0
2022-03-03 15:15:00,45.62,45.66,45.6,45.65,36000.0,45.62,45.66,45.6,45.65,36000.0
2022-03-03 15:20:00,45.64,45.67,45.58,45.61,63150.0,45.64,45.67,45.58,45.61,63150.0
2022-03-03 15:25:00,45.62,45.76,45.62,45.74,60570.0,45.62,45.76,45.62,45.74,60570.0
2022-03-03 15:30:00,45.72,45.74,45.66,45.72,141660.0,45.72,45.74,45.66,45.72,141660.0
2022-03-03 15:35:00,45.69,45.71,45.57,45.65,218310.0,45.69,45.71,45.57,45.65,218310.0
2022-03-03 15:40:00,45.64,45.64,45.51,45.51,152985.0,45.64,45.64,45.51,45.51,152985.0
2022-03-03 15:45:00,45.47,45.59,45.47,45.56,141525.0,45.47,45.59,45.47,45.56,141525.0
2022-03-03 15:50:00,45.53,45.62,45.49,45.62,236355.0,45.53,45.62,45.49,45.62,236355.0
2022-03-03 15:55:00,45.62,45.66,45.57,45.64,300240.0,45.62,45.66,45.57,45.64,300240.0
2022-03-04 09:30:00,45.38,45.43,44.98,45.28,88290.0,45.38,45.43,44.98,45.28,88290.0
2022-03-04 09:35:00,45.18,45.34,45.05,45.06,74460.0,45.18,45.34,45.05,45.06,74460.0
2022-03-04 09:40:00,45.05,45.11,45.0,45.07,27000.0,45.05,45.11,45.0,45.07,27000.0
2022-03-04 09:45:00,45.08,45.14,45.0,45.0,30000.0,45.08,45.14,45.0,45.0,30000.0
2022-03-04 09:50:00,45.02,45.38,44.94,45.25,51615.0,45.02,45.38,44.94,45.25,51615.0
2022-03-04 09:55:00,45.16,45.45,45.16,45.45,59250.0,45.16,45.45,45.16,45.45,59250.0
2022-03-04 10:00:00,45.53,45.78,45.53,45.57,142065.0,45.53,45.78,45.53,45.57,142065.0
2022-03-04 10:05:00,45.62,45.62,45.43,45.45,143925.0,45.62,45.62,45.43,45.45,143925.0
2022-03-04 10:10:00,45.43,45.6,45.39,45.6,102120.0,45.43,45.6,45.39,45.6,102120.0
2022-03-04 10:15:00,45.53,45.63,45.37,45.37,59805.0,45.53,45.63,45.37,45.37,59805.0
2022-03-04 10:20:00,45.41,45.53,45.38,45.42,71370.0,45.41,45.53,45.38,45.42,71370.0
2022-03-04 10:25:00,45.43,45.56,45.43,45.56,74790.0,45.43,45.56,45.43,45.56,74790.0
2022-03-04 10:30:00,45.52,45.56,45.42,45.5,54660.0,45.52,45.56,45.42,45.5,54660.0
2022-03-04 10:35:00,45.5,45.61,45.5,45.59,95250.0,45.5,45.61,45.5,45.59,95250.0
2022-03-04 10:40:00,45.58,45.66,45.52,45.54,264750.0,45.58,45.66,45.52,45.54,264750.0
2022-03-04 10:45:00,45.54,45.61,45.48,45.48,461370.0,45.54,45.61,45.48,45.48,461370.0
2022-03-04 10:50:00,45.43,45.51,45.43,45.51,50925.0,45.43,45.51,45.43,45.51,50925.0
2022-03-04 10:55:00,45.49,45.52,45.43,45.48,188265.0,45.49,45.52,45.43,45.48,188265.0
2022-03-04 11:00:00,45.49,45.54,45.46,45.5,64275.0,45.49,45.54,45.46,45.5,64275.0
2022-03-04 11:05:00,45.47,45.52,45.41,45.43,83370.0,45.47,45.52,45.41,45.43,83370.0
2022-03-04 11:10:00,45.44,45.44,45.33,45.42,31500.0,45.44,45.44,45.33,45.42,31500.0
2022-03-04 11:15:00,45.42,45.46,45.38,45.38,75645.0,45.42,45.46,45.38,45.38,75645.0
2022-03-04 11:20:00,45.35,45.39,45.29,45.39,22500.0,45.35,45.39,45.29,45.39,22500.0
2022-03-04 11:25:00,45.41,45.48,45.41,45.41,17520.0,45.41,45.48,45.41,45.41,17520.0
2022-03-04 11:30:00,45.4,45.4,45.3,45.32,16500.0,45.4,45.4,45.3,45.32,16500.0
2022-03-04 11:35:00,45.3,45.34,45.27,45.32,30000.0,45.3,45.34,45.27,45.32,30000.0
2022-03-04 11:40:00,45.36,45.37,45.27,45.3,19695.0,45.36,45.37,45.27,45.3,19695.0
2022-03-04 11:45:00,45.3,45.44,45.3,45.39,37800.0,45.3,45.44,45.3,45.39,37800.0
2022-03-04 11:50:00,45.35,45.35,45.24,45.31,37500.0,45.35,45.35,45.24,45.31,37500.0
2022-03-04 11:55:00,45.32,45.37,45.29,45.37,33000.0,45.32,45.37,45.29,45.37,33000.0
2022-03-04 12:00:00,45.33,45.37,45.31,45.37,23445.0,45.33,45.37,45.31,45.37,23445.0
2022-03-04 12:05:00,45.36,45.44,45.3,45.37,36570.0,45.36,45.44,45.3,45.37,36570.0
2022-03-04 12:10:00,45.42,45.58,45.42,45.5,52500.0,45.42,45.58,45.42,45.5,52500.0
2022-03-04 12:15:00,45.5,45.56,45.46,45.46,55770.0,45.5,45.56,45.46,45.46,55770.0
2022-03-04 12:20:00,45.47,45.47,45.38,45.42,30825.0,45.47,45.47,45.38,45.42,30825.0
2022-03-04 12:25:00,45.45,45.48,45.38,45.4,23595.0,45.45,45.48,45.38,45.4,23595.0
2022-03-04 12:30:00,45.43,45.49,45.4,45.42,34500.0,45.43,45.49,45.4,45.42,34500.0
2022-03-04 12:35:00,45.42,45.45,45.36,45.37,32250.0,45.42,45.45,45.36,45.37,32250.0
2022-03-04 12:40:00,45.37,45.37,45.27,45.27,34500.0,45.37,45.37,45.27,45.27,34500.0
2022-03-04 12:45:00,45.27,45.32,45.27,45.3,29850.0,45.27,45.32,45.27,45.3,29850.0
2022-03-04 12:50:00,45.27,45.33,45.17,45.27,28455.0,45.27,45.33,45.17,45.27,28455.0
2022-03-04 12:55:00,45.32,45.32,45.22,45.22,31410.0,45.32,45.32,45.22,45.22,31410.0
2022-03-04 13:00:00,45.23,45.38,45.23,45.35,25500.0,45.23,45.38,45.23,45.35,25500.0
2022-03-04 13:05:00,45.41,45.46,45.38,45.42,23055.0,45.41,45.46,45.38,45.42,23055.0
2022-03-04 13:10:00,45.42,45.45,45.35,45.4,41295.0,45.42,45.45,45.35,45.4,41295.0
2022-03-04 13:15:00,45.39,45.39,45.26,45.26,12435.0,45.39,45.39,45.26,45.26,12435.0
2022-03-04 13:20:00,45.35,45.41,45.26,45.26,29790.0,45.35,45.41,45.26,45.26,29790.0
2022-03-04 13:25:00,45.31,45.35,45.27,45.32,21000.0,45.31,45.35,45.27,45.32,21000.0
2022-03-04 13:30:00,45.33,45.39,45.33,45.35,19500.0,45.33,45.39,45.33,45.35,19500.0
2022-03-04 13:35:00,45.33,45.33,45.2,45.27,31530.0,45.33,45.33,45.2,45.27,31530.0
2022-03-04 13:40:00,45.23,45.23,45.11,45.11,16500.0,45.23,45.23,45.11,45.11,16500.0
2022-03-04 13:45:00,45.07,45.09,45.03,45.09,18000.0,45.07,45.09,45.03,45.09,18000.0
2022-03-04 13:50:00,45.11,45.15,45.09,45.14,16500.0,45.11,45.15,45.09,45.14,16500.0
2022-03-04 13:55:00,45.09,45.09,45.02,45.02,46500.0,45.09,45.09,45.02,45.02,46500.0
2022-03-04 14:00:00,45.0,45.03,44.96,45.0,30150.0,45.0,45.03,44.96,45.0,30150.0
2022-03-04 14:05:00,45.06,45.06,44.92,44.98,44325.0,45.06,45.06,44.92,44.98,44325.0
2022-03-04 14:10:00,44.96,44.98,44.87,44.87,15000.0,44.96,44.98,44.87,44.87,15000.0
2022-03-04 14:15:00,44.9,45.04,44.89,44.99,42210.0,44.9,45.04,44.89,44.99,42210.0
2022-03-04 14:20:00,44.99,45.05,44.96,45.04,18000.0,44.99,45.05,44.96,45.04,18000.0
2022-03-04 14:25:00,45.06,45.12,45.05,45.05,25500.0,45.06,45.12,45.05,45.05,25500.0
2022-03-04 14:30:00,45.04,45.08,45.02,45.07,25500.0,45.04,45.08,45.02,45.07,25500.0
2022-03-04 14:35:00,45.09,45.09,45.02,45.05,27000.0,45.09,45.09,45.02,45.05,27000.0
2022-03-04 14:40:00,45.0,45.0,44.96,44.98,16500.0,45.0,45.0,44.96,44.98,16500.0
2022-03-04 14:45:00,44.92,45.0,44.88,44.9,73275.0,44.92,45.0,44.88,44.9,73275.0
2022-03-04 14:50:00,44.91,45.0,44.89,44.95,29715.0,44.91,45.0,44.89,44.95,29715.0
2022-03-04 14:55:00,44.88,44.97,44.81,44.83,22500.0,44.88,44.97,44.81,44.83,22500.0
2022-03-04 15:00:00,44.79,44.89,44.78,44.87,26100.0,44.79,44.89,44.78,44.87,26100.0
2022-03-04 15:05:00,44.9,44.93,44.85,44.87,15000.0,44.9,44.93,44.85,44.87,15000.0
2022-03-04 15:10:00,44.86,44.95,44.86,44.95,16500.0,44.86,44.95,44.86,44.95,16500.0
2022-03-04 15:15:00,44.9,44.93,44.83,44.89,32175.0,44.9,44.93,44.83,44.89,32175.0
2022-03-04 15:20:00,44.88,44.98,44.85,44.94,45750.0,44.88,44.98,44.85,44.94,45750.0
2022-03-04 15:25:00,44.91,45.01,44.91,44.93,68250.0,44.91,45.01,44.91,44.93,68250.0
2022-03-04 15:30:00,44.92,44.99,44.91,44.91,30000.0,44.92,44.99,44.91,44.91,30000.0
2022-03-04 15:35:00,44.96,44.98,44.8,44.84,52620.0,44.96,44.98,44.8,44.84,52620.0
2022-03-04 15:40:00,44.89,44.96,44.84,44.91,31500.0,44.89,44.96,44.84,44.91,31500.0
2022-03-04 15:45:00,44.96,45.03,44.83,44.83,100530.0,44.96,45.03,44.83,44.83,100530.0
2022-03-04 15:50:00,44.81,44.94,44.79,44.91,127410.0,44.81,44.94,44.79,44.91,127410.0
2022-03-04 15:55:00,44.96,45.05,44.9,44.94,315885.0,44.96,45.05,44.9,44.94,315885.0
2022-03-07 09:30:00,44.93,45.13,44.58,44.58,98100.0,44.93,45.13,44.58,44.58,98100.0
2022-03-07 09:35:00,44.52,44.73,44.52,44.7,17580.0,44.52,44.73,44.52,44.7,17580.0
2022-03-07 09:40:00,44.79,44.84,44.73,44.8,25605.0,44.79,44.84,44.73,44.8,25605.0
2022-03-07 09:45:00,44.78,44.98,44.78,44.88,70260.0,44.78,44.98,44.78,44.88,70260.0
2022-03-07 09:50:00,45.09,45.28,45.09,45.28,10500.0,45.09,45.28,45.09,45.28,10500.0
2022-03-07 09:55:00,45.22,45.25,45.17,45.25,70095.0,45.22,45.25,45.17,45.25,70095.0
2022-03-07 10:00:00,45.26,45.48,45.21,45.32,86850.0,45.26,45.48,45.21,45.32,86850.0
2022-03-07 10:05:00,45.27,45.41,45.27,45.38,21000.0,45.27,45.41,45.27,45.38,21000.0
2022-03-07 10:10:00,45.48,45.49,45.2,45.2,38475.0,45.48,45.49,45.2,45.2,38475.0
2022-03-07 10:15:00,45.27,45.44,45.27,45.37,33630.0,45.27,45.44,45.27,45.37,33630.0
2022-03-07 10:20:00,45.32,45.41,45.29,45.31,43500.0,45.32,45.41,45.29,45.31,43500.0
2022-03-07 10:25:00,45.27,45.43,45.21,45.22,242175.0,45.27,45.43,45.21,45.22,242175.0
2022-03-07 10:30:00,45.21,45.26,45.18,45.19,41265.0,45.21,45.26,45.18,45.19,41265.0
2022-03-07 10:35:00,45.26,45.4,45.21,45.35,27105.0,45.26,45.4,45.21,45.35,27105.0
2022-03-07 10:40:00,45.34,45.34,45.18,45.21,35805.0,45.34,45.34,45.18,45.21,35805.0
2022-03-07 10:45:00,45.26,45.32,45.19,45.25,72855.0,45.26,45.32,45.19,45.25,72855.0
2022-03-07 10:50:00,45.26,45.26,45.17,45.22,48420.0,45.26,45.26,45.17,45.22,48420.0
2022-03-07 10:55:00,45.22,45.23,45.15,45.18,61515.0,45.22,45.23,45.15,45.18,61515.0
2022-03-07 11:00:00,45.17,45.17,45.0,45.0,47190.0,45.17,45.17,45.0,45.0,47190.0
2022-03-07 11:05:00,44.99,45.09,44.94,45.09,42000.0,44.99,45.09,44.94,45.09,42000.0
2022-03-07 11:10:00,45.08,45.11,45.05,45.11,47055.0,45.08,45.11,45.05,45.11,47055.0
2022-03-07 11:15:00,45.17,45.17,45.0,45.09,34695.0,45.17,45.17,45.0,45.09,34695.0
2022-03-07 11:20:00,45.1,45.28,45.1,45.28,20235.0,45.1,45.28,45.1,45.28,20235.0
2022-03-07 11:25:00,45.21,45.21,45.08,45.08,37875.0,45.21,45.21,45.08,45.08,37875.0
2022-03-07 11:30:00,45.09,45.09,44.88,44.9,30345.0,45.09,45.09,44.88,44.9,30345.0
2022-03-07 11:35:00,44.9,44.9,44.73,44.73,24915.0,44.9,44.9,44.73,44.73,24915.0
2022-03-07 11:40:00,44.74,44.77,44.7,44.75,37080.0,44.74,44.77,44.7,44.75,37080.0
2022-03-07 11:45:00,44.78,44.89,44.75,44.85,47625.0,44.78,44.89,44.75,44.85,47625.0
2022-03-07 11:50:00,44.77,44.82,44.75,44.8,22365.0,44.77,44.82,44.75,44.8,22365.0
2022-03-07 11:55:00,44.76,44.76,44.66,44.68,74640.0,44.76,44.76,44.66,44.68,74640.0
2022-03-07 12:00:00,44.67,44.67,44.56,44.62,45735.0,44.67,44.67,44.56,44.62,45735.0
2022-03-07 12:05:00,44.58,44.63,44.52,44.59,102015.0,44.58,44.63,44.52,44.59,102015.0
2022-03-07 12:10:00,44.62,44.64,44.45,44.51,49800.0,44.62,44.64,44.45,44.51,49800.0
2022-03-07 12:15:00,44.54,44.54,44.47,44.48,30105.0,44.54,44.54,44.47,44.48,30105.0
2022-03-07 12:20:00,44.51,44.51,44.34,44.34,19500.0,44.51,44.51,44.34,44.34,19500.0
2022-03-07 12:25:00,44.29,44.53,44.29,44.49,24000.0,44.29,44.53,44.29,44.49,24000.0
2022-03-07 12:30:00,44.49,44.49,44.38,44.43,44325.0,44.49,44.49,44.38,44.43,44325.0
2022-03-07 12:35:00,44.43,44.43,44.31,44.41,30195.0,44.43,44.43,44.31,44.41,30195.0
2022-03-07 12:40:00,44.34,44.49,44.34,44.39,40860.0,44.34,44.49,44.34,44.39,40860.0
2022-03-07 12:45:00,44.39,44.44,44.26,44.37,39120.0,44.39,44.44,44.26,44.37,39120.0
2022-03-07 12:50:00,44.36,44.41,44.29,44.3,44235.0,44.36,44.41,44.29,44.3,44235.0
2022-03-07 12:55:00,44.27,44.3,44.17,44.27,25500.0,44.27,44.3,44.17,44.27,25500.0
2022-03-07 13:00:00,44.38,44.52,44.31,44.44,21180.0,44.38,44.52,44.31,44.44,21180.0
2022-03-07 13:05:00,44.43,44.43,44.31,44.35,44310.0,44.43,44.43,44.31,44.35,44310.0
2022-03-07 13:10:00,44.3,44.3,44.15,44.16,14250.0,44.3,44.3,44.15,44.16,14250.0
2022-03-07 13:15:00,44.16,44.24,44.16,44.18,9000.0,44.16,44.24,44.16,44.18,9000.0
2022-03-07 13:20:00,44.27,44.32,44.23,44.28,15150.0,44.27,44.32,44.23,44.28,15150.0
2022-03-07 13:25:00,44.35,44.44,44.35,44.37,13500.0,44.35,44.44,44.35,44.37,13500.0
2022-03-07 13:30:00,44.38,44.42,44.3,44.35,27750.0,44.38,44.42,44.3,44.35,27750.0
2022-03-07 13:35:00,44.34,44.46,44.31,44.46,21000.0,44.34,44.46,44.31,44.46,21000.0
2022-03-07 13:40:00,44.43,44.47,44.38,44.38,39615.0,44.43,44.47,44.38,44.38,39615.0
2022-03-07 13:45:00,44.38,44.41,44.31,44.31,12000.0,44.38,44.41,44.31,44.31,12000.0
2022-03-07 13:50:00,44.25,44.26,44.18,44.21,24000.0,44.25,44.26,44.18,44.21,24000.0
2022-03-07 13:55:00,44.24,44.27,44.19,44.25,38910.0,44.24,44.27,44.19,44.25,38910.0
2022-03-07 14:00:00,44.22,44.3,44.22,44.24,18435.0,44.22,44.3,44.22,44.24,18435.0
2022-03-07 14:05:00,44.24,44.3,44.24,44.3,79665.0,44.24,44.3,44.24,44.3,79665.0
2022-03-07 14:10:00,44.33,44.46,44.32,44.46,23655.0,44.33,44.46,44.32,44.46,23655.0
2022-03-07 14:15:00,44.43,44.48,44.36,44.37,46500.0,44.43,44.48,44.36,44.37,46500.0
2022-03-07 14:20:00,44.35,44.37,44.28,44.28,31500.0,44.35,44.37,44.28,44.28,31500.0
2022-03-07 14:25:00,44.33,44.41,44.33,44.41,15345.0,44.33,44.41,44.33,44.41,15345.0
2022-03-07 14:30:00,44.35,44.35,44.28,44.31,27015.0,44.35,44.35,44.28,44.31,27015.0
2022-03-07 14:35:00,44.34,44.4,44.3,44.4,27000.0,44.34,44.4,44.3,44.4,27000.0
2022-03-07 14:40:00,44.39,44.39,44.26,44.26,18000.0,44.39,44.39,44.26,44.26,18000.0
2022-03-07 14:45:00,44.31,44.35,44.26,44.26,33600.0,44.31,44.35,44.26,44.26,33600.0
2022-03-07 14:50:00,44.25,44.27,44.23,44.23,16500.0,44.25,44.27,44.23,44.23,16500.0
2022-03-07 14:55:00,44.29,44.42,44.26,44.39,25500.0,44.29,44.42,44.26,44.39,25500.0
2022-03-07 15:00:00,44.4,44.4,44.26,44.32,34500.0,44.4,44.4,44.26,44.32,34500.0
2022-03-07 15:05:00,44.33,44.33,44.29,44.29,24165.0,44.33,44.33,44.29,44.29,24165.0
2022-03-07 15:10:00,44.29,44.29,44.24,44.29,55170.0,44.29,44.29,44.24,44.29,55170.0
2022-03-07 15:15:00,44.26,44.27,44.21,44.21,27000.0,44.26,44.27,44.21,44.21,27000.0
2022-03-07 15:20:00,44.22,44.29,44.22,44.26,18000.0,44.22,44.29,44.22,44.26,18000.0
2022-03-07 15:25:00,44.29,44.31,44.25,44.27,82530.0,44.29,44.31,44.25,44.27,82530.0
2022-03-07 15:30:00,44.18,44.22,44.14,44.16,42000.0,44.18,44.22,44.14,44.16,42000.0
2022-03-07 15:35:00,44.14,44.15,44.06,44.14,78285.0,44.14,44.15,44.06,44.14,78285.0
2022-03-07 15:40:00,44.1,44.25,44.09,44.19,52500.0,44.1,44.25,44.09,44.19,52500.0
2022-03-07 15:45:00,44.18,44.19,44.03,44.03,48195.0,44.18,44.19,44.03,44.03,48195.0
2022-03-07 15:50:00,44.07,44.08,43.8,43.86,177555.0,44.07,44.08,43.8,43.86,177555.0
2022-03-07 15:55:00,43.89,44.13,43.87,44.03,376740.0,43.89,44.13,43.87,44.03,376740.0
2022-03-08 09:30:00,44.08,44.17,43.78,44.04,70650.0,44.08,44.17,43.78,44.04,70650.0
2022-03-08 09:35:00,44.05,44.24,44.05,44.15,19290.0,44.05,44.24,44.05,44.15,19290.0
2022-03-08 09:40:00,44.12,44.33,44.11,44.11,45945.0,44.12,44.33,44.11,44.11,45945.0
2022-03-08 09:45:00,44.03,44.24,44.03,44.2,85365.0,44.03,44.24,44.03,44.2,85365.0
2022-03-08 09:50:00,44.21,44.31,44.21,44.21,48000.0,44.21,44.31,44.21,44.21,48000.0
2022-03-08 09:55:00,44.2,44.43,44.19,44.36,19500.0,44.2,44.43,44.19,44.36,19500.0
2022-03-08 10:00:00,44.43,44.43,44.12,44.17,53355.0,44.43,44.43,44.12,44.17,53355.0
2022-03-08 10:05:00,44.15,44.15,43.97,44.04,329055.0,44.15,44.15,43.97,44.04,329055.0
2022-03-08 10:10:00,44.03,44.2,44.03,44.2,52350.0,44.03,44.2,44.03,44.2,52350.0
2022-03-08 10:15:00,44.3,44.44,44.22,44.27,177255.0,44.3,44.44,44.22,44.27,177255.0
2022-03-08 10:20:00,44.33,44.33,44.2,44.22,44250.0,44.33,44.33,44.2,44.22,44250.0
2022-03-08 10:25:00,44.11,44.16,44.03,44.03,47835.0,44.11,44.16,44.03,44.03,47835.0
2022-03-08 10:30:00,44.06,44.11,43.97,43.99,106110.0,44.06,44.11,43.97,43.99,106110.0
2022-03-08 10:35:00,44.02,44.21,43.98,43.99,171495.0,44.02,44.21,43.98,43.99,171495.0
2022-03-08 10:40:00,44.03,44.07,43.83,43.92,60645.0,44.03,44.07,43.83,43.92,60645.0
2022-03-08 10:45:00,43.92,44.03,43.87,43.98,19500.0,43.92,44.03,43.87,43.98,19500.0
2022-03-08 10:50:00,43.95,44.0,43.83,43.96,62040.0,43.95,44.0,43.83,43.96,62040.0
2022-03-08 10:55:00,43.94,44.08,43.87,44.08,48930.0,43.94,44.08,43.87,44.08,48930.0
2022-03-08 11:00:00,44.02,44.13,43.98,44.11,49440.0,44.02,44.13,43.98,44.11,49440.0
2022-03-08 11:05:00,44.07,44.07,43.96,44.04,48045.0,44.07,44.07,43.96,44.04,48045.0
2022-03-08 11:10:00,44.03,44.03,43.98,43.99,27900.0,44.03,44.03,43.98,43.99,27900.0
2022-03-08 11:15:00,44.02,44.02,43.89,43.89,50100.0,44.02,44.02,43.89,43.89,50100.0
2022-03-08 11:20:00,43.9,43.9,43.74,43.75,49500.0,43.9,43.9,43.74,43.75,49500.0
2022-03-08 11:25:00,43.74,43.84,43.68,43.76,40680.0,43.74,43.84,43.68,43.76,40680.0
2022-03-08 11:30:00,43.73,43.73,43.61,43.7,98295.0,43.73,43.73,43.61,43.7,98295.0
2022-03-08 11:35:00,43.68,43.68,43.44,43.44,42615.0,43.68,43.68,43.44,43.44,42615.0
2022-03-08 11:40:00,43.4,43.52,43.37,43.43,39000.0,43.4,43.52,43.37,43.43,39000.0
2022-03-08 11:45:00,43.52,43.71,43.52,43.68,22500.0,43.52,43.71,43.52,43.68,22500.0
2022-03-08 11:50:00,43.63,43.76,43.6,43.73,39165.0,43.63,43.76,43.6,43.73,39165.0
2022-03-08 11:55:00,43.86,43.86,43.82,43.86,21000.0,43.86,43.86,43.82,43.86,21000.0
2022-03-08 12:00:00,43.85,44.08,43.85,44.08,18975.0,43.85,44.08,43.85,44.08,18975.0
2022-03-08 12:05:00,44.05,44.05,43.94,44.05,30015.0,44.05,44.05,43.94,44.05,30015.0
2022-03-08 12:10:00,44.09,44.36,44.09,44.28,12405.0,44.09,44.36,44.09,44.28,12405.0
2022-03-08 12:15:00,44.33,44.41,44.27,44.35,33960.0,44.33,44.41,44.27,44.35,33960.0
2022-03-08 12:20:00,44.37,44.41,44.28,44.34,64605.0,44.37,44.41,44.28,44.34,64605.0
2022-03-08 12:25:00,44.27,44.51,44.24,44.46,72690.0,44.27,44.51,44.24,44.46,72690.0
2022-03-08 12:30:00,44.46,44.66,44.4,44.65,85785.0,44.46,44.66,44.4,44.65,85785.0
2022-03-08 12:35:00,44.63,44.68,44.6,44.6,67965.0,44.63,44.68,44.6,44.6,67965.0
2022-03-08 12:40:00,44.6,44.63,44.48,44.61,74910.0,44.6,44.63,44.48,44.61,74910.0
2022-03-08 12:45:00,44.59,44.6,44.5,44.51,56925.0,44.59,44.6,44.5,44.51,56925.0
2022-03-08 12:50:00,44.51,44.59,44.46,44.59,42150.0,44.51,44.59,44.46,44.59,42150.0
2022-03-08 12:55:00,44.58,44.58,44.48,44.49,46725.0,44.58,44.58,44.48,44.49,46725.0
2022-03-08 13:00:00,44.54,44.64,44.54,44.64,11280.0,44.54,44.64,44.54,44.64,11280.0
2022-03-08 13:05:00,44.66,44.66,44.65,44.65,7500.0,44.66,44.66,44.65,44.65,7500.0
2022-03-08 13:10:00,44.71,44.85,44.71,44.73,48000.0,44.71,44.85,44.71,44.73,48000.0
2022-03-08 13:15:00,44.71,44.79,44.69,44.69,21000.0,44.71,44.79,44.69,44.69,21000.0
2022-03-08 13:20:00,44.73,44.76,44.67,44.67,29010.0,44.73,44.76,44.67,44.67,29010.0
2022-03-08 13:25:00,44.67,44.68,44.5,44.56,43305.0,44.67,44.68,44.5,44.56,43305.0
2022-03-08 13:30:00,44.53,44.53,44.42,44.42,67845.0,44.53,44.53,44.42,44.42,67845.0
2022-03-08 13:35:00,44.43,44.43,44.31,44.32,17805.0,44.43,44.43,44.31,44.32,17805.0
2022-03-08 13:40:00,44.39,44.39,44.26,44.28,24555.0,44.39,44.39,44.26,44.28,24555.0
2022-03-08 13:45:00,44.32,44.32,44.2,44.21,30765.0,44.32,44.32,44.2,44.21,30765.0
2022-03-08 13:50:00,44.17,44.26,44.17,44.18,18000.0,44.17,44.26,44.17,44.18,18000.0
2022-03-08 13:55:00,44.16,44.18,44.06,44.1,24225.0,44.16,44.18,44.06,44.1,24225.0
2022-03-08 14:00:00,44.07,44.07,43.97,44.03,46500.0,44.07,44.07,43.97,44.03,46500.0
2022-03-08 14:05:00,43.99,44.14,43.99,44.14,9000.0,43.99,44.14,43.99,44.14,9000.0
2022-03-08 14:10:00,44.16,44.19,43.99,44.19,38790.0,44.16,44.19,43.99,44.19,38790.0
2022-03-08 14:15:00,44.18,44.18,44.06,44.13,36315.0,44.18,44.18,44.06,44.13,36315.0
2022-03-08 14:20:00,44.1,44.15,44.02,44.02,12525.0,44.1,44.15,44.02,44.02,12525.0
2022-03-08 14:25:00,44.11,44.19,44.1,44.16,25605.0,44.11,44.19,44.1,44.16,25605.0
2022-03-08 14:30:00,44.21,44.25,44.1,44.12,38475.0,44.21,44.25,44.1,44.12,38475.0
2022-03-08 14:35:00,44.1,44.21,44.1,44.21,9765.0,44.1,44.21,44.1,44.21,9765.0
2022-03-08 14:40:00,44.14,44.19,44.11,44.16,13500.0,44.14,44.19,44.11,44.16,13500.0
2022-03-08 14:45:00,44.21,44.29,44.21,44.29,8805.0,44.21,44.29,44.21,44.29,8805.0
2022-03-08 14:50:00,44.31,44.31,44.21,44.21,26730.0,44.31,44.31,44.21,44.21,26730.0
2022-03-08 14:55:00,44.26,44.31,44.21,44.21,29430.0,44.26,44.31,44.21,44.21,29430.0
2022-03-08 15:00:00,44.21,44.39,44.21,44.39,12000.0,44.21,44.39,44.21,44.39,12000.0
2022-03-08 15:05:00,44.37,44.39,44.3,44.32,26610.0,44.37,44.39,44.3,44.32,26610.0
2022-03-08 15:10:00,44.3,44.3,44.18,44.26,21000.0,44.3,44.3,44.18,44.26,21000.0
2022-03-08 15:15:00,44.31,44.31,44.21,44.22,22950.0,44.31,44.31,44.21,44.22,22950.0
2022-03-08 15:20:00,44.21,44.22,44.13,44.19,22545.0,44.21,44.22,44.13,44.19,22545.0
2022-03-08 15:25:00,44.18,44.18,44.01,44.01,29805.0,44.18,44.18,44.01,44.01,29805.0
2022-03-08 15:30:00,43.96,43.98,43.88,43.88,23445.0,43.96,43.98,43.88,43.88,23445.0
2022-03-08 15:35:00,43.89,43.96,43.87,43.94,49185.0,43.89,43.96,43.87,43.94,49185.0
2022-03-08 15:40:00,43.95,43.95,43.78,43.78,43500.0,43.95,43.95,43.78,43.78,43500.0
2022-03-08 15:45:00,43.8,43.85,43.72,43.73,53685.0,43.8,43.85,43.72,43.73,53685.0
2022-03-08 15:50:00,43.73,43.86,43.68,43.69,88380.0,43.73,43.86,43.68,43.69,88380.0
2022-03-08 15:55:00,43.68,43.71,43.58,43.61,187155.0,43.68,43.71,43.58,43.61,187155.0
2022-03-09 09:30:00,44.36,44.44,44.13,44.43,46830.0,44.36,44.44,44.13,44.43,46830.0
2022-03-09 09:35:00,44.4,44.55,44.36,44.36,23115.0,44.4,44.55,44.36,44.36,23115.0
2022-03-09 09:40:00,44.46,44.62,44.41,44.41,16500.0,44.46,44.62,44.41,44.41,16500.0
2022-03-09 09:45:00,44.44,44.52,44.41,44.49,40500.0,44.44,44.52,44.41,44.49,40500.0
2022-03-09 09:50:00,44.47,44.56,44.4,44.42,14265.0,44.47,44.56,44.4,44.42,14265.0
2022-03-09 09:55:00,44.48,44.54,44.44,44.44,52350.0,44.48,44.54,44.44,44.44,52350.0
2022-03-09 10:00:00,44.43,44.74,44.43,44.67,38070.0,44.43,44.74,44.43,44.67,38070.0
2022-03-09 10:05:00,44.63,44.63,44.55,44.55,26370.0,44.63,44.63,44.55,44.55,26370.0
2022-03-09 10:10:00,44.51,44.57,44.34,44.34,34500.0,44.51,44.57,44.34,44.34,34500.0
2022-03-09 10:15:00,44.42,44.47,44.33,44.43,30000.0,44.42,44.47,44.33,44.43,30000.0
2022-03-09 10:20:00,44.45,44.45,44.43,44.43,12000.0,44.45,44.45,44.43,44.43,12000.0
2022-03-09 10:25:00,44.47,44.51,44.34,44.46,36240.0,44.47,44.51,44.34,44.46,36240.0
2022-03-09 10:30:00,44.46,44.47,44.42,44.44,52500.0,44.46,44.47,44.42,44.44,52500.0
2022-03-09 10:35:00,44.44,44.49,44.44,44.49,26400.0,44.44,44.49,44.44,44.49,26400.0
2022-03-09 10:40:00,44.5,44.5,44.35,44.37,22500.0,44.5,44.5,44.35,44.37,22500.0
2022-03-09 10:45:00,44.37,44.37,44.34,44.37,13500.0,44.37,44.37,44.34,44.37,13500.0
2022-03-09 10:50:00,44.36,44.41,44.32,44.37,31500.0,44.36,44.41,44.32,44.37,31500.0
2022-03-09 10:55:00,44.43,44.52,44.42,44.49,25155.0,44.43,44.52,44.42,44.49,25155.0
2022-03-09 11:00:00,44.54,44.58,44.49,44.53,27420.0,44.54,44.58,44.49,44.53,27420.0
2022-03-09 11:05:00,44.56,44.66,44.46,44.5,67500.0,44.56,44.66,44.46,44.5,67500.0
2022-03-09 11:10:00,44.53,44.58,44.44,44.55,51030.0,44.53,44.58,44.44,44.55,51030.0
2022-03-09 11:15:00,44.52,44.66,44.5,44.61,27000.0,44.52,44.66,44.5,44.61,27000.0
2022-03-09 11:20:00,44.62,44.76,44.61,44.76,138660.0,44.62,44.76,44.61,44.76,138660.0
2022-03-09 11:25:00,44.69,44.7,44.67,44.7,15000.0,44.69,44.7,44.67,44.7,15000.0
2022-03-09 11:30:00,44.72,44.87,44.69,44.86,25785.0,44.72,44.87,44.69,44.86,25785.0
2022-03-09 11:35:00,44.87,44.9,44.79,44.83,28500.0,44.87,44.9,44.79,44.83,28500.0
2022-03-09 11:40:00,44.84,44.9,44.74,44.82,41250.0,44.84,44.9,44.74,44.82,41250.0
2022-03-09 11:45:00,44.79,44.79,44.77,44.77,7500.0,44.79,44.79,44.77,44.77,7500.0
2022-03-09 11:50:00,44.8,44.8,44.76,44.77,10500.0,44.8,44.8,44.76,44.77,10500.0
2022-03-09 11:55:00,44.9,44.94,44.86,44.94,15345.0,44.9,44.94,44.86,44.94,15345.0
2022-03-09 12:00:00,44.94,45.04,44.94,44.96,19500.0,44.94,45.04,44.94,44.96,19500.0
2022-03-09 12:05:00,45.02,45.02,44.98,44.98,10500.0,45.02,45.02,44.98,44.98,10500.0
2022-03-09 12:10:00,44.98,45.08,44.98,45.06,9090.0,44.98,45.08,44.98,45.06,9090.0
2022-03-09 12:15:00,45.01,45.04,44.98,45.04,9000.0,45.01,45.04,44.98,45.04,9000.0
2022-03-09 12:20:00,45.02,45.09,45.02,45.07,49125.0,45.02,45.09,45.02,45.07,49125.0
2022-03-09 12:25:00,45.07,45.13,45.0,45.13,29955.0,45.07,45.13,45.0,45.13,29955.0
2022-03-09 12:30:00,45.12,45.15,45.1,45.12,18000.0,45.12,45.15,45.1,45.12,18000.0
2022-03-09 12:35:00,45.12,45.17,45.1,45.17,18735.0,45.12,45.17,45.1,45.17,18735.0
2022-03-09 12:40:00,45.16,45.16,45.11,45.11,16725.0,45.16,45.16,45.11,45.11,16725.0
2022-03-09 12:45:00,45.1,45.17,45.07,45.12,33000.0,45.1,45.17,45.07,45.12,33000.0
2022-03-09 12:50:00,45.16,45.32,45.16,45.21,31395.0,45.16,45.32,45.16,45.21,31395.0
2022-03-09 12:55:00,45.18,45.32,45.18,45.31,27000.0,45.18,45.32,45.18,45.31,27000.0
2022-03-09 13:00:00,45.27,45.29,45.19,45.21,47985.0,45.27,45.29,45.19,45.21,47985.0
2022-03-09 13:05:00,45.18,45.21,45.15,45.18,15000.0,45.18,45.21,45.15,45.18,15000.0
2022-03-09 13:10:00,45.14,45.22,45.14,45.21,19500.0,45.14,45.22,45.14,45.21,19500.0
2022-03-09 13:15:00,45.23,45.31,45.23,45.26,23550.0,45.23,45.31,45.23,45.26,23550.0
2022-03-09 13:20:00,45.27,45.27,45.19,45.24,22590.0,45.27,45.27,45.19,45.24,22590.0
2022-03-09 13:25:00,45.24,45.29,45.23,45.29,42930.0,45.24,45.29,45.23,45.29,42930.0
2022-03-09 13:30:00,45.31,45.31,45.16,45.16,20250.0,45.31,45.31,45.16,45.16,20250.0
2022-03-09 13:35:00,45.16,45.16,45.1,45.1,18000.0,45.16,45.16,45.1,45.1,18000.0
2022-03-09 13:40:00,45.09,45.15,45.09,45.1,26250.0,45.09,45.15,45.09,45.1,26250.0
2022-03-09 13:45:00,45.06,45.08,45.03,45.03,44025.0,45.06,45.08,45.03,45.03,44025.0
2022-03-09 13:50:00,45.01,45.07,45.01,45.04,13500.0,45.01,45.07,45.01,45.04,13500.0
2022-03-09 13:55:00,45.01,45.03,44.98,45.01,27000.0,45.01,45.03,44.98,45.01,27000.0
2022-03-09 14:00:00,45.03,45.18,45.03,45.18,16500.0,45.03,45.18,45.03,45.18,16500.0
2022-03-09 14:05:00,45.18,45.2,45.11,45.11,27000.0,45.18,45.2,45.11,45.11,27000.0
2022-03-09 14:10:00,45.12,45.12,45.04,45.1,33210.0,45.12,45.12,45.04,45.1,33210.0
2022-03-09 14:15:00,45.08,45.11,45.05,45.06,14745.0,45.08,45.11,45.05,45.06,14745.0
2022-03-09 14:20:00,45.1,45.1,45.09,45.09,7500.0,45.1,45.1,45.09,45.09,7500.0
2022-03-09 14:25:00,45.08,45.12,44.99,44.99,24000.0,45.08,45.12,44.99,44.99,24000.0
2022-03-09 14:30:00,45.01,45.1,45.01,45.1,21000.0,45.01,45.1,45.01,45.1,21000.0
2022-03-09 14:35:00,45.1,45.13,45.07,45.07,20640.0,45.1,45.13,45.07,45.07,20640.0
2022-03-09 14:40:00,45.1,45.1,45.08,45.08,9000.0,45.1,45.1,45.08,45.08,9000.0
2022-03-09 14:45:00,45.09,45.09,45.02,45.08,25500.0,45.09,45.09,45.02,45.08,25500.0
2022-03-09 14:50:00,45.1,45.17,45.04,45.07,43845.0,45.1,45.17,45.04,45.07,43845.0
2022-03-09 14:55:00,45.06,45.11,45.03,45.05,30780.0,45.06,45.11,45.03,45.05,30780.0
2022-03-09 15:00:00,45.05,45.08,45.03,45.07,19500.0,45.05,45.08,45.03,45.07,19500.0
2022-03-09 15:05:00,45.07,45.22,45.07,45.22,22500.0,45.07,45.22,45.07,45.22,22500.0
2022-03-09 15:10:00,45.19,45.26,45.19,45.24,36270.0,45.19,45.26,45.19,45.24,36270.0
2022-03-09 15:15:00,45.25,45.25,45.11,45.21,40500.0,45.25,45.25,45.11,45.21,40500.0
2022-03-09 15:20:00,45.21,45.22,45.16,45.19,28500.0,45.21,45.22,45.16,45.19,28500.0
2022-03-09 15:25:00,45.18,45.22,45.12,45.12,43500.0,45.18,45.22,45.12,45.12,43500.0
2022-03-09 15:30:00,45.14,45.27,45.14,45.24,37500.0,45.14,45.27,45.14,45.24,37500.0
2022-03-09 15:35:00,45.25,45.25,45.16,45.16,31665.0,45.25,45.25,45.16,45.16,31665.0
2022-03-09 15:40:00,45.17,45.22,45.07,45.09,60000.0,45.17,45.22,45.07,45.09,60000.0
2022-03-09 15:45:00,45.15,45.17,45.03,45.04,65145.0,45.15,45.17,45.03,45.04,65145.0
2022-03-09 15:50:00,45.09,45.17,44.95,45.04,226470.0,45.09,45.17,44.95,45.04,226470.0
2022-03-09 15:55:00,45.03,45.03,44.89,44.98,401205.0,45.03,45.03,44.89,44.98,401205.0
2022-03-10 09:30:00,44.35,44.63,44.28,44.3,159810.0,44.35,44.63,44.28,44.3,159810.0
2022-03-10 09:35:00,44.32,44.32,44.3,44.3,3000.0,44.32,44.32,44.3,44.3,3000.0
2022-03-10 09:40:00,44.44,44.54,44.28,44.3,34050.0,44.44,44.54,44.28,44.3,34050.0
2022-03-10 09:45:00,44.21,44.21,44.01,44.09,16500.0,44.21,44.21,44.01,44.09,16500.0
2022-03-10 09:50:00,44.01,44.28,44.01,44.28,12000.0,44.01,44.28,44.01,44.28,12000.0
2022-03-10 09:55:00,44.28,44.43,44.28,44.43,10500.0,44.28,44.43,44.28,44.43,10500.0
2022-03-10 10:00:00,44.48,44.55,44.42,44.43,41325.0,44.48,44.55,44.42,44.43,41325.0
2022-03-10 10:05:00,44.46,44.63,44.46,44.58,27285.0,44.46,44.63,44.46,44.58,27285.0
2022-03-10 10:10:00,44.57,44.77,44.57,44.75,30735.0,44.57,44.77,44.57,44.75,30735.0
2022-03-10 10:15:00,44.75,44.75,44.66,44.73,43635.0,44.75,44.75,44.66,44.73,43635.0
2022-03-10 10:20:00,44.75,44.76,44.56,44.56,41985.0,44.75,44.76,44.56,44.56,41985.0
2022-03-10 10:25:00,44.53,44.62,44.53,44.54,28500.0,44.53,44.62,44.53,44.54,28500.0
2022-03-10 10:30:00,44.57,44.62,44.34,44.34,23760.0,44.57,44.62,44.34,44.34,23760.0
2022-03-10 10:35:00,44.27,44.43,44.27,44.43,16500.0,44.27,44.43,44.27,44.43,16500.0
2022-03-10 10:40:00,44.44,44.46,44.41,44.42,15795.0,44.44,44.46,44.41,44.42,15795.0
2022-03-10 10:45:00,44.5,44.5,44.39,44.43,35925.0,44.5,44.5,44.39,44.43,35925.0
2022-03-10 10:50:00,44.42,44.43,44.39,44.41,21000.0,44.42,44.43,44.39,44.41,21000.0
2022-03-10 10:55:00,44.33,44.37,44.33,44.35,15000.0,44.33,44.37,44.33,44.35,15000.0
2022-03-10 11:00:00,44.42,44.47,44.35,44.38,38100.0,44.42,44.47,44.35,44.38,38100.0
2022-03-10 11:05:00,44.37,44.5,44.37,44.49,30000.0,44.37,44.5,44.37,44.49,30000.0
2022-03-10 11:10:00,44.43,44.5,44.4,44.4,13500.0,44.43,44.5,44.4,44.4,13500.0
2022-03-10 11:15:00,44.41,44.5,44.37,44.46,20325.0,44.41,44.5,44.37,44.46,20325.0
2022-03-10 11:20:00,44.48,44.54,44.46,44.5,22920.0,44.48,44.54,44.46,44.5,22920.0
2022-03-10 11:25:00,44.51,44.57,44.51,44.51,13500.0,44.51,44.57,44.51,44.51,13500.0
2022-03-10 11:30:00,44.49,44.49,44.34,44.41,26925.0,44.49,44.49,44.34,44.41,26925.0
2022-03-10 11:35:00,44.41,44.47,44.4,44.45,19500.0,44.41,44.47,44.4,44.45,19500.0
2022-03-10 11:40:00,44.45,44.58,44.43,44.58,22830.0,44.45,44.58,44.43,44.58,22830.0
2022-03-10 11:45:00,44.52,44.57,44.52,44.54,15075.0,44.52,44.57,44.52,44.54,15075.0
2022-03-10 11:50:00,44.59,44.66,44.59,44.63,9000.0,44.59,44.66,44.59,44.63,9000.0
2022-03-10 11:55:00,44.62,44.62,44.57,44.59,28200.0,44.62,44.62,44.57,44.59,28200.0
2022-03-10 12:00:00,44.6,44.73,44.6,44.72,19830.0,44.6,44.73,44.6,44.72,19830.0
2022-03-10 12:05:00,44.72,44.72,44.67,44.67,15000.0,44.72,44.72,44.67,44.67,15000.0
2022-03-10 12:10:00,44.68,44.68,44.65,44.65,3000.0,44.68,44.68,44.65,44.65,3000.0
2022-03-10 12:15:00,44.73,44.73,44.65,44.65,15000.0,44.73,44.73,44.65,44.65,15000.0
2022-03-10 12:20:00,44.7,44.81,44.7,44.81,16065.0,44.7,44.81,44.7,44.81,16065.0
2022-03-10 12:25:00,44.81,44.81,44.77,44.78,18000.0,44.81,44.81,44.77,44.78,18000.0
2022-03-10 12:30:00,44.78,44.78,44.76,44.76,6000.0,44.78,44.78,44.76,44.76,6000.0
2022-03-10 12:35:00,44.75,44.75,44.69,44.69,13500.0,44.75,44.75,44.69,44.69,13500.0
2022-03-10 12:40:00,44.68,44.68,44.6,44.63,35160.0,44.68,44.68,44.6,44.63,35160.0
2022-03-10 12:45:00,44.64,44.71,44.62,44.71,6000.0,44.64,44.71,44.62,44.71,6000.0
2022-03-10 12:50:00,44.69,44.69,44.64,44.67,7500.0,44.69,44.69,44.64,44.67,7500.0
2022-03-10 12:55:00,44.7,44.77,44.7,44.73,33630.0,44.7,44.77,44.7,44.73,33630.0
2022-03-10 13:00:00,44.7,44.72,44.67,44.67,15000.0,44.7,44.72,44.67,44.67,15000.0
2022-03-10 13:05:00,44.64,44.7,44.64,44.7,22500.0,44.64,44.7,44.64,44.7,22500.0
2022-03-10 13:10:00,44.72,44.76,44.71,44.73,33000.0,44.72,44.76,44.71,44.73,33000.0
2022-03-10 13:15:00,44.72,44.73,44.69,44.73,19500.0,44.72,44.73,44.69,44.73,19500.0
2022-03-10 13:20:00,44.76,44.76,44.71,44.71,6000.0,44.76,44.76,44.71,44.71,6000.0
2022-03-10 13:25:00,44.74,44.74,44.66,44.71,33555.0,44.74,44.74,44.66,44.71,33555.0
2022-03-10 13:30:00,44.67,44.69,44.67,44.67,17085.0,44.67,44.69,44.67,44.67,17085.0
2022-03-10 13:35:00,44.7,44.7,44.65,44.65,18000.0,44.7,44.7,44.65,44.65,18000.0
2022-03-10 13:40:00,44.67,44.67,44.63,44.67,10500.0,44.67,44.67,44.63,44.67,10500.0
2022-03-10 13:45:00,44.69,44.89,44.69,44.89,28530.0,44.69,44.89,44.69,44.89,28530.0
2022-03-10 13:50:00,44.91,44.91,44.79,44.82,16650.0,44.91,44.91,44.79,44.82,16650.0
2022-03-10 13:55:00,44.81,44.81,44.69,44.69,25830.0,44.81,44.81,44.69,44.69,25830.0
2022-03-10 14:00:00,44.72,44.93,44.7,44.93,45915.0,44.72,44.93,44.7,44.93,45915.0
2022-03-10 14:05:00,44.93,44.93,44.86,44.87,15000.0,44.93,44.93,44.86,44.87,15000.0
2022-03-10 14:10:00,44.9,44.93,44.9,44.93,18000.0,44.9,44.93,44.9,44.93,18000.0
2022-03-10 14:15:00,44.89,45.0,44.88,45.0,14250.0,44.89,45.0,44.88,45.0,14250.0
2022-03-10 14:20:00,44.99,45.02,44.93,44.93,23475.0,44.99,45.02,44.93,44.93,23475.0
2022-03-10 14:25:00,44.89,44.94,44.88,44.93,12000.0,44.89,44.94,44.88,44.93,12000.0
2022-03-10 14:30:00,45.0,45.0,44.97,44.98,11040.0,45.0,45.0,44.97,44.98,11040.0
2022-03-10 14:35:00,44.95,45.0,44.92,44.97,25500.0,44.95,45.0,44.92,44.97,25500.0
2022-03-10 14:40:00,45.0,45.0,44.92,44.94,15000.0,45.0,45.0,44.92,44.94,15000.0
2022-03-10 14:45:00,44.94,45.02,44.94,45.02,28215.0,44.94,45.02,44.94,45.02,28215.0
2022-03-10 14:50:00,45.04,45.05,44.95,44.95,50355.0,45.04,45.05,44.95,44.95,50355.0
2022-03-10 14:55:00,44.95,45.03,44.95,45.03,9000.0,44.95,45.03,44.95,45.03,9000.0
2022-03-10 15:00:00,45.0,45.05,45.0,45.02,16500.0,45.0,45.05,45.0,45.02,16500.0
2022-03-10 15:05:00,44.95,45.0,44.9,44.95,15870.0,44.95,45.0,44.9,44.95,15870.0
2022-03-10 15:10:00,44.93,45.01,44.93,44.99,21120.0,44.93,45.01,44.93,44.99,21120.0
2022-03-10 15:15:00,45.0,45.04,44.99,44.99,21000.0,45.0,45.04,44.99,44.99,21000.0
2022-03-10 15:20:00,44.99,44.99,44.9,44.9,16500.0,44.99,44.99,44.9,44.9,16500.0
2022-03-10 15:25:00,44.93,45.05,44.93,45.05,18000.0,44.93,45.05,44.93,45.05,18000.0
2022-03-10 15:30:00,45.06,45.11,45.02,45.1,119370.0,45.06,45.11,45.02,45.1,119370.0
2022-03-10 15:35:00,45.05,45.08,45.0,45.04,60090.0,45.05,45.08,45.0,45.04,60090.0
2022-03-10 15:40:00,45.09,45.13,45.06,45.08,57885.0,45.09,45.13,45.06,45.08,57885.0
2022-03-10 15:45:00,45.06,45.13,45.04,45.07,49710.0,45.06,45.13,45.04,45.07,49710.0
2022-03-10 15:50:00,45.07,45.11,45.02,45.04,123060.0,45.07,45.11,45.02,45.04,123060.0
2022-03-10 15:55:00,45.04,45.13,45.0,45.07,185280.0,45.04,45.13,45.0,45.07,185280.0
2022-03-11 09:30:00,45.51,45.51,45.37,45.44,66285.0,45.51,45.51,45.37,45.44,66285.0
2022-03-11 09:35:00,45.54,45.8,45.54,45.62,32640.0,45.54,45.8,45.54,45.62,32640.0
2022-03-11 09:40:00,45.65,45.96,45.65,45.88,78375.0,45.65,45.96,45.65,45.88,78375.0
2022-03-11 09:45:00,45.83,45.88,45.76,45.85,20910.0,45.83,45.88,45.76,45.85,20910.0
2022-03-11 09:50:00,45.86,45.98,45.86,45.92,63180.0,45.86,45.98,45.86,45.92,63180.0
2022-03-11 09:55:00,45.85,45.85,45.71,45.81,102000.0,45.85,45.85,45.71,45.81,102000.0
2022-03-11 10:00:00,45.8,45.85,45.64,45.71,72945.0,45.8,45.85,45.64,45.71,72945.0
2022-03-11 10:05:00,45.72,45.75,45.66,45.7,29985.0,45.72,45.75,45.66,45.7,29985.0
2022-03-11 10:10:00,45.64,45.68,45.62,45.65,33150.0,45.64,45.68,45.62,45.65,33150.0
2022-03-11 10:15:00,45.62,45.62,45.51,45.52,24000.0,45.62,45.62,45.51,45.52,24000.0
2022-03-11 10:20:00,45.47,45.47,45.38,45.38,10500.0,45.47,45.47,45.38,45.38,10500.0
2022-03-11 10:25:00,45.41,45.52,45.41,45.45,20640.0,45.41,45.52,45.41,45.45,20640.0
2022-03-11 10:30:00,45.34,45.47,45.28,45.47,24000.0,45.34,45.47,45.28,45.47,24000.0
2022-03-11 10:35:00,45.5,45.5,45.43,45.46,24000.0,45.5,45.5,45.43,45.46,24000.0
2022-03-11 10:40:00,45.44,45.5,45.44,45.47,9000.0,45.44,45.5,45.44,45.47,9000.0
2022-03-11 10:45:00,45.41,45.46,45.41,45.45,16500.0,45.41,45.46,45.41,45.45,16500.0
2022-03-11 10:50:00,45.49,45.63,45.49,45.57,49725.0,45.49,45.63,45.49,45.57,49725.0
2022-03-11 10:55:00,45.56,45.59,45.56,45.58,10920.0,45.56,45.59,45.56,45.58,10920.0
2022-03-11 11:00:00,45.55,45.55,45.44,45.46,9000.0,45.55,45.55,45.44,45.46,9000.0
2022-03-11 11:05:00,45.47,45.49,45.39,45.44,53220.0,45.47,45.49,45.39,45.44,53220.0
2022-03-11 11:10:00,45.37,45.38,45.28,45.35,25500.0,45.37,45.38,45.28,45.35,25500.0
2022-03-11 11:15:00,45.35,45.42,45.35,45.42,10500.0,45.35,45.42,45.35,45.42,10500.0
2022-03-11 11:20:00,45.46,45.49,45.39,45.45,41160.0,45.46,45.49,45.39,45.45,41160.0
2022-03-11 11:25:00,45.46,45.49,45.44,45.49,13500.0,45.46,45.49,45.44,45.49,13500.0
2022-03-11 11:30:00,45.48,45.48,45.36,45.38,30975.0,45.48,45.48,45.36,45.38,30975.0
2022-03-11 11:35:00,45.35,45.43,45.32,45.43,33600.0,45.35,45.43,45.32,45.43,33600.0
2022-03-11 11:40:00,45.44,45.46,45.32,45.32,30810.0,45.44,45.46,45.32,45.32,30810.0
2022-03-11 11:45:00,45.34,45.35,45.3,45.35,18000.0,45.34,45.35,45.3,45.35,18000.0
2022-03-11 11:50:00,45.32,45.35,45.31,45.33,21000.0,45.32,45.35,45.31,45.33,21000.0
2022-03-11 11:55:00,45.35,45.36,45.28,45.32,19560.0,45.35,45.36,45.28,45.32,19560.0
2022-03-11 12:00:00,45.28,45.28,45.12,45.15,39000.0,45.28,45.28,45.12,45.15,39000.0
2022-03-11 12:05:00,45.16,45.16,45.06,45.06,19605.0,45.16,45.16,45.06,45.06,19605.0
2022-03-11 12:10:00,45.07,45.22,45.07,45.19,10290.0,45.07,45.22,45.07,45.19,10290.0
2022-03-11 12:15:00,45.18,45.27,45.17,45.27,19500.0,45.18,45.27,45.17,45.27,19500.0
2022-03-11 12:20:00,45.29,45.29,45.27,45.29,9735.0,45.29,45.29,45.27,45.29,9735.0
2022-03-11 12:25:00,45.29,45.29,45.16,45.16,16500.0,45.29,45.29,45.16,45.16,16500.0
2022-03-11 12:30:00,45.22,45.28,45.2,45.28,23040.0,45.22,45.28,45.2,45.28,23040.0
2022-03-11 12:35:00,45.27,45.28,45.19,45.19,37500.0,45.27,45.28,45.19,45.19,37500.0
2022-03-11 12:40:00,45.23,45.34,45.23,45.3,33735.0,45.23,45.34,45.23,45.3,33735.0
2022-03-11 12:45:00,45.31,45.31,45.27,45.27,4500.0,45.31,45.31,45.27,45.27,4500.0
2022-03-11 12:50:00,45.27,45.41,45.27,45.39,27000.0,45.27,45.41,45.27,45.39,27000.0
2022-03-11 12:55:00,45.36,45.36,45.32,45.33,15000.0,45.36,45.36,45.32,45.33,15000.0
2022-03-11 13:00:00,45.35,45.42,45.34,45.37,38700.0,45.35,45.42,45.34,45.37,38700.0
2022-03-11 13:05:00,45.34,45.38,45.31,45.32,20520.0,45.34,45.38,45.31,45.32,20520.0
2022-03-11 13:10:00,45.33,45.33,45.28,45.28,6000.0,45.33,45.33,45.28,45.28,6000.0
2022-03-11 13:15:00,45.33,45.4,45.33,45.33,19500.0,45.33,45.4,45.33,45.33,19500.0
2022-03-11 13:20:00,45.33,45.35,45.3,45.3,66705.0,45.33,45.35,45.3,45.3,66705.0
2022-03-11 13:25:00,45.33,45.36,45.31,45.31,25890.0,45.33,45.36,45.31,45.31,25890.0
2022-03-11 13:30:00,45.3,45.3,45.25,45.26,21150.0,45.3,45.3,45.25,45.26,21150.0
2022-03-11 13:35:00,45.3,45.38,45.3,45.37,35670.0,45.3,45.38,45.3,45.37,35670.0
2022-03-11 13:40:00,45.4,45.41,45.37,45.38,18540.0,45.4,45.41,45.37,45.38,18540.0
2022-03-11 13:45:00,45.4,45.44,45.39,45.42,22695.0,45.4,45.44,45.39,45.42,22695.0
2022-03-11 13:50:00,45.42,45.51,45.37,45.41,39660.0,45.42,45.51,45.37,45.41,39660.0
2022-03-11 13:55:00,45.43,45.47,45.4,45.42,24000.0,45.43,45.47,45.4,45.42,24000.0
2022-03-11 14:00:00,45.41,45.47,45.36,45.41,30000.0,45.41,45.47,45.36,45.41,30000.0
2022-03-11 14:05:00,45.43,45.43,45.38,45.38,5640.0,45.43,45.43,45.38,45.38,5640.0
2022-03-11 14:10:00,45.35,45.42,45.35,45.39,9000.0,45.35,45.42,45.35,45.39,9000.0
2022-03-11 14:15:00,45.38,45.38,45.31,45.31,6000.0,45.38,45.38,45.31,45.31,6000.0
2022-03-11 14:20:00,45.34,45.39,45.34,45.35,22335.0,45.34,45.39,45.34,45.35,22335.0
2022-03-11 14:25:00,45.36,45.49,45.36,45.49,25005.0,45.36,45.49,45.36,45.49,25005.0
2022-03-11 14:30:00,45.45,45.45,45.37,45.38,3000.0,45.45,45.45,45.37,45.38,3000.0
2022-03-11 14:35:00,45.36,45.39,45.35,45.39,16500.0,45.36,45.39,45.35,45.39,16500.0
2022-03-11 14:40:00,45.4,45.4,45.36,45.38,15000.0,45.4,45.4,45.36,45.38,15000.0
2022-03-11 14:45:00,45.36,45.37,45.33,45.35,19500.0,45.36,45.37,45.33,45.35,19500.0
2022-03-11 14:50:00,45.3,45.3,45.22,45.27,12000.0,45.3,45.3,45.22,45.27,12000.0
2022-03-11 14:55:00,45.28,45.32,45.27,45.27,15000.0,45.28,45.32,45.27,45.27,15000.0
2022-03-11 15:00:00,45.29,45.3,45.29,45.29,9000.0,45.29,45.3,45.29,45.29,9000.0
2022-03-11 15:05:00,45.29,45.29,45.2,45.2,18000.0,45.29,45.29,45.2,45.2,18000.0
2022-03-11 15:10:00,45.19,45.19,45.16,45.17,6000.0,45.19,45.19,45.16,45.17,6000.0
2022-03-11 15:15:00,45.21,45.22,45.17,45.21,38085.0,45.21,45.22,45.17,45.21,38085.0
2022-03-11 15:20:00,45.19,45.23,45.15,45.23,24180.0,45.19,45.23,45.15,45.23,24180.0
2022-03-11 15:25:00,45.23,45.23,45.16,45.18,46275.0,45.23,45.23,45.16,45.18,46275.0
2022-03-11 15:30:00,45.15,45.15,45.1,45.1,33900.0,45.15,45.15,45.1,45.1,33900.0
2022-03-11 15:35:00,45.11,45.2,45.1,45.16,52605.0,45.11,45.2,45.1,45.16,52605.0
2022-03-11 15:40:00,45.12,45.15,45.04,45.13,38235.0,45.12,45.15,45.04,45.13,38235.0
2022-03-11 15:45:00,45.11,45.14,45.04,45.08,48405.0,45.11,45.14,45.04,45.08,48405.0
2022-03-11 15:50:00,45.07,45.12,44.98,45.0,63000.0,45.07,45.12,44.98,45.0,63000.0
2022-03-11 15:55:00,45.01,45.1,45.0,45.05,159420.0,45.01,45.1,45.0,45.05,159420.0
2022-03-14 09:30:00,45.2,45.6,45.2,45.42,70740.0,45.2,45.6,45.2,45.42,70740.0
2022-03-14 09:35:00,45.27,45.56,45.27,45.35,18330.0,45.27,45.56,45.27,45.35,18330.0
2022-03-14 09:40:00,45.32,45.62,45.32,45.62,22500.0,45.32,45.62,45.32,45.62,22500.0
2022-03-14 09:45:00,45.66,45.73,45.35,45.35,37065.0,45.66,45.73,45.35,45.35,37065.0
2022-03-14 09:50:00,45.36,45.49,45.27,45.4,51750.0,45.36,45.49,45.27,45.4,51750.0
2022-03-14 09:55:00,45.32,45.53,45.27,45.5,79500.0,45.32,45.53,45.27,45.5,79500.0
2022-03-14 10:00:00,45.46,45.51,45.38,45.42,62910.0,45.46,45.51,45.38,45.42,62910.0
2022-03-14 10:05:00,45.43,45.44,45.4,45.41,16500.0,45.43,45.44,45.4,45.41,16500.0
2022-03-14 10:10:00,45.45,45.54,45.44,45.52,34800.0,45.45,45.54,45.44,45.52,34800.0
2022-03-14 10:15:00,45.5,45.57,45.46,45.46,115035.0,45.5,45.57,45.46,45.46,115035.0
2022-03-14 10:20:00,45.49,45.61,45.49,45.54,30000.0,45.49,45.61,45.49,45.54,30000.0
2022-03-14 10:25:00,45.55,45.59,45.5,45.59,25500.0,45.55,45.59,45.5,45.59,25500.0
2022-03-14 10:30:00,45.59,45.7,45.58,45.6,16500.0,45.59,45.7,45.58,45.6,16500.0
2022-03-14 10:35:00,45.65,45.7,45.64,45.66,26490.0,45.65,45.7,45.64,45.66,26490.0
2022-03-14 10:40:00,45.73,45.73,45.69,45.69,10545.0,45.73,45.73,45.69,45.69,10545.0
2022-03-14 10:45:00,45.67,45.71,45.63,45.65,34575.0,45.67,45.71,45.63,45.65,34575.0
2022-03-14 10:50:00,45.7,45.76,45.67,45.76,31800.0,45.7,45.76,45.67,45.76,31800.0
2022-03-14 10:55:00,45.76,45.77,45.7,45.71,15000.0,45.76,45.77,45.7,45.71,15000.0
2022-03-14 11:00:00,45.71,45.77,45.67,45.67,25500.0,45.71,45.77,45.67,45.67,25500.0
2022-03-14 11:05:00,45.69,45.76,45.64,45.67,161655.0,45.69,45.76,45.64,45.67,161655.0
2022-03-14 11:10:00,45.67,45.68,45.62,45.65,31680.0,45.67,45.68,45.62,45.65,31680.0
2022-03-14 11:15:00,45.66,45.66,45.57,45.62,26280.0,45.66,45.66,45.57,45.62,26280.0
2022-03-14 11:20:00,45.62,45.63,45.61,45.62,17505.0,45.62,45.63,45.61,45.62,17505.0
2022-03-14 11:25:00,45.6,45.63,45.52,45.52,256995.0,45.6,45.63,45.52,45.52,256995.0
2022-03-14 11:30:00,45.53,45.53,45.41,45.53,31815.0,45.53,45.53,45.41,45.53,31815.0
2022-03-14 11:35:00,45.48,45.48,45.38,45.38,8925.0,45.48,45.48,45.38,45.38,8925.0
2022-03-14 11:40:00,45.44,45.5,45.44,45.45,16500.0,45.44,45.5,45.44,45.45,16500.0
2022-03-14 11:45:00,45.43,45.43,45.37,45.39,15030.0,45.43,45.43,45.37,45.39,15030.0
2022-03-14 11:50:00,45.39,45.43,45.33,45.33,67800.0,45.39,45.43,45.33,45.33,67800.0
2022-03-14 11:55:00,45.33,45.33,45.24,45.29,39360.0,45.33,45.33,45.24,45.29,39360.0
2022-03-14 12:00:00,45.29,45.29,45.19,45.21,28770.0,45.29,45.29,45.19,45.21,28770.0
2022-03-14 12:05:00,45.22,45.23,45.09,45.15,27030.0,45.22,45.23,45.09,45.15,27030.0
2022-03-14 12:10:00,45.11,45.11,45.05,45.08,18000.0,45.11,45.11,45.05,45.08,18000.0
2022-03-14 12:15:00,45.11,45.19,45.07,45.08,46605.0,45.11,45.19,45.07,45.08,46605.0
2022-03-14 12:20:00,45.08,45.1,45.02,45.1,33690.0,45.08,45.1,45.02,45.1,33690.0
2022-03-14 12:25:00,45.11,45.11,45.09,45.11,13500.0,45.11,45.11,45.09,45.11,13500.0
2022-03-14 12:30:00,45.11,45.11,45.05,45.05,18000.0,45.11,45.11,45.05,45.05,18000.0
2022-03-14 12:35:00,45.07,45.12,44.99,45.1,51495.0,45.07,45.12,44.99,45.1,51495.0
2022-03-14 12:40:00,45.1,45.15,45.1,45.1,17325.0,45.1,45.15,45.1,45.1,17325.0
2022-03-14 12:45:00,45.08,45.08,45.0,45.04,12000.0,45.08,45.08,45.0,45.04,12000.0
2022-03-14 12:50:00,45.01,45.01,44.91,44.93,30315.0,45.01,45.01,44.91,44.93,30315.0
2022-03-14 12:55:00,44.93,44.99,44.91,44.95,49500.0,44.93,44.99,44.91,44.95,49500.0
2022-03-14 13:00:00,44.94,44.94,44.81,44.85,65295.0,44.94,44.94,44.81,44.85,65295.0
2022-03-14 13:05:00,44.85,44.85,44.83,44.83,20190.0,44.85,44.85,44.83,44.83,20190.0
2022-03-14 13:10:00,44.87,44.97,44.81,44.97,88695.0,44.87,44.97,44.81,44.97,88695.0
2022-03-14 13:15:00,44.95,44.95,44.93,44.93,6375.0,44.95,44.95,44.93,44.93,6375.0
2022-03-14 13:20:00,44.96,45.0,44.89,44.95,33885.0,44.96,45.0,44.89,44.95,33885.0
2022-03-14 13:25:00,44.95,44.99,44.94,44.98,37365.0,44.95,44.99,44.94,44.98,37365.0
2022-03-14 13:30:00,45.0,45.0,44.84,44.88,33000.0,45.0,45.0,44.84,44.88,33000.0
2022-03-14 13:35:00,44.89,44.89,44.79,44.82,51465.0,44.89,44.89,44.79,44.82,51465.0
2022-03-14 13:40:00,44.84,44.88,44.79,44.79,40770.0,44.84,44.88,44.79,44.79,40770.0
2022-03-14 13:45:00,44.82,44.87,44.8,44.8,34170.0,44.82,44.87,44.8,44.8,34170.0
2022-03-14 13:50:00,44.81,44.87,44.8,44.84,28365.0,44.81,44.87,44.8,44.84,28365.0
2022-03-14 13:55:00,44.81,44.81,44.79,44.79,13140.0,44.81,44.81,44.79,44.79,13140.0
2022-03-14 14:00:00,44.8,44.81,44.78,44.8,31860.0,44.8,44.81,44.78,44.8,31860.0
2022-03-14 14:05:00,44.81,44.89,44.8,44.83,77190.0,44.81,44.89,44.8,44.83,77190.0
2022-03-14 14:10:00,44.85,44.88,44.82,44.88,12000.0,44.85,44.88,44.82,44.88,12000.0
2022-03-14 14:15:00,44.86,44.86,44.74,44.74,11790.0,44.86,44.86,44.74,44.74,11790.0
2022-03-14 14:20:00,44.78,44.8,44.71,44.72,15345.0,44.78,44.8,44.71,44.72,15345.0
2022-03-14 14:25:00,44.74,44.74,44.69,44.72,15000.0,44.74,44.74,44.69,44.72,15000.0
2022-03-14 14:30:00,44.72,44.75,44.69,44.74,36000.0,44.72,44.75,44.69,44.74,36000.0
2022-03-14 14:35:00,44.77,44.81,44.76,44.76,18285.0,44.77,44.81,44.76,44.76,18285.0
2022-03-14 14:40:00,44.77,44.78,44.7,44.71,39000.0,44.77,44.78,44.7,44.71,39000.0
2022-03-14 14:45:00,44.69,44.72,44.69,44.7,22680.0,44.69,44.72,44.69,44.7,22680.0
2022-03-14 14:50:00,44.7,44.75,44.7,44.75,28500.0,44.7,44.75,44.7,44.75,28500.0
2022-03-14 14:55:00,44.75,44.78,44.72,44.74,45525.0,44.75,44.78,44.72,44.74,45525.0
2022-03-14 15:00:00,44.75,44.85,44.73,44.84,31680.0,44.75,44.85,44.73,44.84,31680.0
2022-03-14 15:05:00,44.84,44.86,44.77,44.77,78195.0,44.84,44.86,44.77,44.77,78195.0
2022-03-14 15:10:00,44.74,44.78,44.73,44.76,52995.0,44.74,44.78,44.73,44.76,52995.0
2022-03-14 15:15:00,44.78,44.83,44.74,44.77,59400.0,44.78,44.83,44.74,44.77,59400.0
2022-03-14 15:20:00,44.79,44.98,44.79,44.97,66450.0,44.79,44.98,44.79,44.97,66450.0
2022-03-14 15:25:00,44.95,44.97,44.87,44.91,78390.0,44.95,44.97,44.87,44.91,78390.0
2022-03-14 15:30:00,44.89,44.92,44.83,44.89,67230.0,44.89,44.92,44.83,44.89,67230.0
2022-03-14 15:35:00,44.93,44.97,44.89,44.97,60855.0,44.93,44.97,44.89,44.97,60855.0
2022-03-14 15:40:00,45.03,45.04,44.92,44.99,69705.0,45.03,45.04,44.92,44.99,69705.0
2022-03-14 15:45:00,45.05,45.11,44.96,44.96,124335.0,45.05,45.11,44.96,44.96,124335.0
2022-03-14 15:50:00,44.89,44.94,44.8,44.8,152685.0,44.89,44.94,44.8,44.8,152685.0
2022-03-14 15:55:00,44.85,45.04,44.85,44.99,301140.0,44.85,45.04,44.85,44.99,301140.0
2022-03-15 09:30:00,45.34,45.48,45.32,45.48,59745.0,45.34,45.48,45.32,45.48,59745.0
2022-03-15 09:35:00,45.46,45.46,45.04,45.16,23535.0,45.46,45.46,45.04,45.16,23535.0
2022-03-15 09:40:00,45.16,45.25,45.14,45.14,27000.0,45.16,45.25,45.14,45.14,27000.0
2022-03-15 09:45:00,45.2,45.4,45.14,45.33,51000.0,45.2,45.4,45.14,45.33,51000.0
2022-03-15 09:50:00,45.35,45.65,45.35,45.49,355140.0,45.35,45.65,45.35,45.49,355140.0
2022-03-15 09:55:00,45.55,45.65,45.43,45.65,60000.0,45.55,45.65,45.43,45.65,60000.0
2022-03-15 10:00:00,45.62,45.7,45.54,45.67,30000.0,45.62,45.7,45.54,45.67,30000.0
2022-03-15 10:05:00,45.65,45.65,45.57,45.61,31500.0,45.65,45.65,45.57,45.61,31500.0
2022-03-15 10:10:00,45.62,45.66,45.49,45.59,148665.0,45.62,45.66,45.49,45.59,148665.0
2022-03-15 10:15:00,45.63,45.7,45.62,45.64,30000.0,45.63,45.7,45.62,45.64,30000.0
2022-03-15 10:20:00,45.69,45.75,45.57,45.69,95445.0,45.69,45.75,45.57,45.69,95445.0
2022-03-15 10:25:00,45.74,45.8,45.73,45.75,34350.0,45.74,45.8,45.73,45.75,34350.0
2022-03-15 10:30:00,45.76,45.78,45.71,45.77,18720.0,45.76,45.78,45.71,45.77,18720.0
2022-03-15 10:35:00,45.78,45.83,45.69,45.74,55500.0,45.78,45.83,45.69,45.74,55500.0
2022-03-15 10:40:00,45.77,45.78,45.64,45.77,51000.0,45.77,45.78,45.64,45.77,51000.0
2022-03-15 10:45:00,45.75,45.79,45.75,45.76,30585.0,45.75,45.79,45.75,45.76,30585.0
2022-03-15 10:50:00,45.78,45.87,45.77,45.81,61125.0,45.78,45.87,45.77,45.81,61125.0
2022-03-15 10:55:00,45.81,45.89,45.8,45.87,28755.0,45.81,45.89,45.8,45.87,28755.0
2022-03-15 11:00:00,45.9,45.94,45.84,45.85,55500.0,45.9,45.94,45.84,45.85,55500.0
2022-03-15 11:05:00,45.83,45.95,45.83,45.93,27930.0,45.83,45.95,45.83,45.93,27930.0
2022-03-15 11:10:00,45.88,45.88,45.76,45.83,54930.0,45.88,45.88,45.76,45.83,54930.0
2022-03-15 11:15:00,45.81,45.81,45.76,45.76,15180.0,45.81,45.81,45.76,45.76,15180.0
2022-03-15 11:20:00,45.79,45.81,45.7,45.7,19500.0,45.79,45.81,45.7,45.7,19500.0
2022-03-15 11:25:00,45.7,45.86,45.7,45.85,33000.0,45.7,45.86,45.7,45.85,33000.0
2022-03-15 11:30:00,45.86,45.87,45.84,45.86,16500.0,45.86,45.87,45.84,45.86,16500.0
2022-03-15 11:35:00,45.89,45.96,45.88,45.94,53370.0,45.89,45.96,45.88,45.94,53370.0
2022-03-15 11:40:00,45.92,45.94,45.9,45.94,14430.0,45.92,45.94,45.9,45.94,14430.0
2022-03-15 11:45:00,45.99,46.11,45.99,46.05,21690.0,45.99,46.11,45.99,46.05,21690.0
2022-03-15 11:50:00,46.04,46.13,45.91,45.97,79815.0,46.04,46.13,45.91,45.97,79815.0
2022-03-15 11:55:00,45.95,45.95,45.8,45.8,21000.0,45.95,45.95,45.8,45.8,21000.0
2022-03-15 12:00:00,45.8,45.89,45.79,45.86,37620.0,45.8,45.89,45.79,45.86,37620.0
2022-03-15 12:05:00,45.83,46.03,45.83,46.03,28635.0,45.83,46.03,45.83,46.03,28635.0
2022-03-15 12:10:00,45.99,46.07,45.97,46.01,84090.0,45.99,46.07,45.97,46.01,84090.0
2022-03-15 12:15:00,45.93,46.03,45.92,46.03,27000.0,45.93,46.03,45.92,46.03,27000.0
2022-03-15 12:20:00,46.07,46.1,46.07,46.1,10125.0,46.07,46.1,46.07,46.1,10125.0
2022-03-15 12:25:00,46.12,46.13,46.03,46.09,37680.0,46.12,46.13,46.03,46.09,37680.0
2022-03-15 12:30:00,46.07,46.07,46.0,46.04,16500.0,46.07,46.07,46.0,46.04,16500.0
2022-03-15 12:35:00,46.03,46.12,46.03,46.12,22500.0,46.03,46.12,46.03,46.12,22500.0
2022-03-15 12:40:00,46.11,46.11,46.05,46.09,22500.0,46.11,46.11,46.05,46.09,22500.0
2022-03-15 12:45:00,46.08,46.08,45.97,45.97,21075.0,46.08,46.08,45.97,45.97,21075.0
2022-03-15 12:50:00,45.91,45.93,45.89,45.93,9225.0,45.91,45.93,45.89,45.93,9225.0
2022-03-15 12:55:00,45.93,46.04,45.93,45.99,17625.0,45.93,46.04,45.93,45.99,17625.0
2022-03-15 13:00:00,46.0,46.03,45.99,46.02,7575.0,46.0,46.03,45.99,46.02,7575.0
2022-03-15 13:05:00,46.1,46.12,46.05,46.07,28125.0,46.1,46.12,46.05,46.07,28125.0
2022-03-15 13:10:00,45.96,45.97,45.93,45.93,9000.0,45.96,45.97,45.93,45.93,9000.0
2022-03-15 13:15:00,45.92,46.0,45.92,45.96,13530.0,45.92,46.0,45.92,45.96,13530.0
2022-03-15 13:20:00,45.98,46.04,45.96,45.99,18000.0,45.98,46.04,45.96,45.99,18000.0
2022-03-15 13:25:00,46.01,46.01,45.86,45.86,12000.0,46.01,46.01,45.86,45.86,12000.0
2022-03-15 13:30:00,45.85,45.93,45.85,45.88,18615.0,45.85,45.93,45.85,45.88,18615.0
2022-03-15 13:35:00,45.93,45.97,45.92,45.97,70845.0,45.93,45.97,45.92,45.97,70845.0
2022-03-15 13:40:00,45.94,45.96,45.9,45.92,15990.0,45.94,45.96,45.9,45.92,15990.0
2022-03-15 13:45:00,45.95,45.99,45.91,45.95,36720.0,45.95,45.99,45.91,45.95,36720.0
2022-03-15 13:50:00,45.98,45.98,45.94,45.98,15420.0,45.98,45.98,45.94,45.98,15420.0
2022-03-15 13:55:00,46.0,46.02,45.97,46.0,19500.0,46.0,46.02,45.97,46.0,19500.0
2022-03-15 14:00:00,45.94,45.94,45.8,45.8,19785.0,45.94,45.94,45.8,45.8,19785.0
2022-03-15 14:05:00,45.84,45.93,45.83,45.93,30000.0,45.84,45.93,45.83,45.93,30000.0
2022-03-15 14:10:00,45.91,45.91,45.84,45.84,15735.0,45.91,45.91,45.84,45.84,15735.0
2022-03-15 14:15:00,45.84,45.88,45.8,45.8,16230.0,45.84,45.88,45.8,45.8,16230.0
2022-03-15 14:20:00,45.83,45.85,45.78,45.78,12000.0,45.83,45.85,45.78,45.78,12000.0
2022-03-15 14:25:00,45.76,45.81,45.76,45.79,9000.0,45.76,45.81,45.76,45.79,9000.0
2022-03-15 14:30:00,45.77,45.84,45.76,45.84,31500.0,45.77,45.84,45.76,45.84,31500.0
2022-03-15 14:35:00,45.86,45.9,45.85,45.87,40500.0,45.86,45.9,45.85,45.87,40500.0
2022-03-15 14:40:00,45.9,45.93,45.9,45.9,22500.0,45.9,45.93,45.9,45.9,22500.0
2022-03-15 14:45:00,45.9,46.04,45.9,46.04,33000.0,45.9,46.04,45.9,46.04,33000.0
2022-03-15 14:50:00,46.08,46.12,46.06,46.08,46515.0,46.08,46.12,46.06,46.08,46515.0
2022-03-15 14:55:00,46.1,46.19,46.08,46.19,12030.0,46.1,46.19,46.08,46.19,12030.0
2022-03-15 15:00:00,46.18,46.22,46.16,46.2,32955.0,46.18,46.22,46.16,46.2,32955.0
2022-03-15 15:05:00,46.21,46.38,46.2,46.36,114870.0,46.21,46.38,46.2,46.36,114870.0
2022-03-15 15:10:00,46.39,46.41,46.24,46.24,82710.0,46.39,46.41,46.24,46.24,82710.0
2022-03-15 15:15:00,46.25,46.41,46.25,46.41,43680.0,46.25,46.41,46.25,46.41,43680.0
2022-03-15 15:20:00,46.4,46.48,46.37,46.48,61500.0,46.4,46.48,46.37,46.48,61500.0
2022-03-15 15:25:00,46.44,46.47,46.39,46.39,68400.0,46.44,46.47,46.39,46.39,68400.0
2022-03-15 15:30:00,46.41,46.49,46.37,46.37,170505.0,46.41,46.49,46.37,46.37,170505.0
2022-03-15 15:35:00,46.37,46.4,46.34,46.38,130680.0,46.37,46.4,46.34,46.38,130680.0
2022-03-15 15:40:00,46.36,46.37,46.29,46.32,40500.0,46.36,46.37,46.29,46.32,40500.0
2022-03-15 15:45:00,46.3,46.33,46.26,46.32,61905.0,46.3,46.33,46.26,46.32,61905.0
2022-03-15 15:50:00,46.33,46.48,46.27,46.45,164355.0,46.33,46.48,46.27,46.45,164355.0
2022-03-15 15:55:00,46.45,46.48,46.31,46.39,313500.0,46.45,46.48,46.31,46.39,313500.0
2022-03-16 09:30:00,46.55,46.66,46.36,46.56,67005.0,46.55,46.66,46.36,46.56,67005.0
2022-03-16 09:35:00,46.55,46.6,46.47,46.52,66030.0,46.55,46.6,46.47,46.52,66030.0
2022-03-16 09:40:00,46.54,46.72,46.5,46.71,155430.0,46.54,46.72,46.5,46.71,155430.0
2022-03-16 09:45:00,46.68,46.68,46.45,46.45,18300.0,46.68,46.68,46.45,46.45,18300.0
2022-03-16 09:50:00,46.39,46.46,46.17,46.25,18720.0,46.39,46.46,46.17,46.25,18720.0
2022-03-16 09:55:00,46.31,46.6,46.28,46.45,56835.0,46.31,46.6,46.28,46.45,56835.0
2022-03-16 10:00:00,46.4,46.4,46.31,46.39,46500.0,46.4,46.4,46.31,46.39,46500.0
2022-03-16 10:05:00,46.33,46.33,46.06,46.17,27510.0,46.33,46.33,46.06,46.17,27510.0
2022-03-16 10:10:00,46.21,46.47,46.21,46.42,43380.0,46.21,46.47,46.21,46.42,43380.0
2022-03-16 10:15:00,46.43,46.66,46.43,46.54,9750.0,46.43,46.66,46.43,46.54,9750.0
2022-03-16 10:20:00,46.49,46.55,46.49,46.55,13500.0,46.49,46.55,46.49,46.55,13500.0
2022-03-16 10:25:00,46.45,46.6,46.45,46.6,21165.0,46.45,46.6,46.45,46.6,21165.0
2022-03-16 10:30:00,46.45,46.55,46.45,46.53,40230.0,46.45,46.55,46.45,46.53,40230.0
2022-03-16 10:35:00,46.48,46.5,46.35,46.4,40245.0,46.48,46.5,46.35,46.4,40245.0
2022-03-16 10:40:00,46.49,46.49,46.45,46.45,9000.0,46.49,46.49,46.45,46.45,9000.0
2022-03-16 10:45:00,46.39,46.39,46.24,46.25,54990.0,46.39,46.39,46.24,46.25,54990.0
2022-03-16 10:50:00,46.35,46.4,46.26,46.29,21000.0,46.35,46.4,46.26,46.29,21000.0
2022-03-16 10:55:00,46.21,46.4,46.19,46.4,28155.0,46.21,46.4,46.19,46.4,28155.0
2022-03-16 11:00:00,46.31,46.41,46.2,46.38,31500.0,46.31,46.41,46.2,46.38,31500.0
2022-03-16 11:05:00,46.43,46.43,46.29,46.29,9165.0,46.43,46.43,46.29,46.29,9165.0
2022-03-16 11:10:00,46.24,46.29,46.22,46.26,15750.0,46.24,46.29,46.22,46.26,15750.0
2022-03-16 11:15:00,46.29,46.29,46.2,46.2,35055.0,46.29,46.29,46.2,46.2,35055.0
2022-03-16 11:20:00,46.13,46.22,46.13,46.15,23490.0,46.13,46.22,46.13,46.15,23490.0
2022-03-16 11:25:00,46.22,46.25,46.22,46.22,14175.0,46.22,46.25,46.22,46.22,14175.0
2022-03-16 11:30:00,46.28,46.28,46.22,46.26,10275.0,46.28,46.28,46.22,46.26,10275.0
2022-03-16 11:35:00,46.25,46.26,46.12,46.21,21030.0,46.25,46.26,46.12,46.21,21030.0
2022-03-16 11:40:00,46.26,46.27,46.23,46.27,10500.0,46.26,46.27,46.23,46.27,10500.0
2022-03-16 11:45:00,46.27,46.47,46.27,46.47,16500.0,46.27,46.47,46.27,46.47,16500.0
2022-03-16 11:50:00,46.44,46.44,46.36,46.41,61680.0,46.44,46.44,46.36,46.41,61680.0
2022-03-16 11:55:00,46.43,46.44,46.3,46.3,24900.0,46.43,46.44,46.3,46.3,24900.0
2022-03-16 12:00:00,46.26,46.38,46.26,46.38,13515.0,46.26,46.38,46.26,46.38,13515.0
2022-03-16 12:05:00,46.31,46.34,46.27,46.33,33000.0,46.31,46.34,46.27,46.33,33000.0
2022-03-16 12:10:00,46.33,46.33,46.27,46.27,9000.0,46.33,46.33,46.27,46.27,9000.0
2022-03-16 12:15:00,46.29,46.32,46.29,46.3,16500.0,46.29,46.32,46.29,46.3,16500.0
2022-03-16 12:20:00,46.33,46.35,46.3,46.32,32955.0,46.33,46.35,46.3,46.32,32955.0
2022-03-16 12:25:00,46.28,46.4,46.28,46.36,12000.0,46.28,46.4,46.28,46.36,12000.0
2022-03-16 12:30:00,46.6,46.62,46.47,46.47,34455.0,46.6,46.62,46.47,46.47,34455.0
2022-03-16 12:35:00,46.49,46.52,46.48,46.48,18885.0,46.49,46.52,46.48,46.48,18885.0
2022-03-16 12:40:00,46.47,46.53,46.47,46.52,22605.0,46.47,46.53,46.47,46.52,22605.0
2022-03-16 12:45:00,46.52,46.52,46.24,46.36,48435.0,46.52,46.52,46.24,46.36,48435.0
2022-03-16 12:50:00,46.41,46.46,46.35,46.35,24150.0,46.41,46.46,46.35,46.35,24150.0
2022-03-16 12:55:00,46.37,46.37,46.33,46.33,88440.0,46.37,46.37,46.33,46.33,88440.0
2022-03-16 13:00:00,46.34,46.34,46.28,46.3,15330.0,46.34,46.34,46.28,46.3,15330.0
2022-03-16 13:05:00,46.34,46.35,46.29,46.31,36000.0,46.34,46.35,46.29,46.31,36000.0
2022-03-16 13:10:00,46.29,46.38,46.22,46.37,51000.0,46.29,46.38,46.22,46.37,51000.0
2022-03-16 13:15:00,46.39,46.4,46.37,46.37,16500.0,46.39,46.4,46.37,46.37,16500.0
2022-03-16 13:20:00,46.35,46.39,46.35,46.39,20100.0,46.35,46.39,46.35,46.39,20100.0
2022-03-16 13:25:00,46.38,46.38,46.32,46.32,12180.0,46.38,46.38,46.32,46.32,12180.0
2022-03-16 13:30:00,46.36,46.39,46.33,46.36,23805.0,46.36,46.39,46.33,46.36,23805.0
2022-03-16 13:35:00,46.34,46.39,46.34,46.36,22170.0,46.34,46.39,46.34,46.36,22170.0
2022-03-16 13:40:00,46.39,46.39,46.28,46.32,20490.0,46.39,46.39,46.28,46.32,20490.0
2022-03-16 13:45:00,46.29,46.34,46.24,46.24,23850.0,46.29,46.34,46.24,46.24,23850.0
2022-03-16 13:50:00,46.26,46.32,46.2,46.32,28080.0,46.26,46.32,46.2,46.32,28080.0
2022-03-16 13:55:00,46.31,46.31,46.21,46.21,20535.0,46.31,46.31,46.21,46.21,20535.0
2022-03-16 14:00:00,46.15,46.24,45.98,45.98,96765.0,46.15,46.24,45.98,45.98,96765.0
2022-03-16 14:05:00,46.01,46.06,45.83,45.83,107670.0,46.01,46.06,45.83,45.83,107670.0
2022-03-16 14:10:00,45.88,45.88,45.72,45.8,67200.0,45.88,45.88,45.72,45.8,67200.0
2022-03-16 14:15:00,45.81,45.9,45.75,45.9,84150.0,45.81,45.9,45.75,45.9,84150.0
2022-03-16 14:20:00,45.9,45.9,45.7,45.7,49500.0,45.9,45.9,45.7,45.7,49500.0
2022-03-16 14:25:00,45.73,45.75,45.58,45.62,155115.0,45.73,45.75,45.58,45.62,155115.0
2022-03-16 14:30:00,45.61,45.68,45.56,45.58,136695.0,45.61,45.68,45.56,45.58,136695.0
2022-03-16 14:35:00,45.62,45.87,45.61,45.87,140070.0,45.62,45.87,45.61,45.87,140070.0
2022-03-16 14:40:00,45.9,46.01,45.82,45.97,55680.0,45.9,46.01,45.82,45.97,55680.0
2022-03-16 14:45:00,45.98,46.08,45.95,46.0,24585.0,45.98,46.08,45.95,46.0,24585.0
2022-03-16 14:50:00,45.98,46.11,45.91,46.11,58320.0,45.98,46.11,45.91,46.11,58320.0
2022-03-16 14:55:00,46.23,46.26,46.07,46.07,39000.0,46.23,46.26,46.07,46.07,39000.0
2022-03-16 15:00:00,46.07,46.22,46.07,46.21,31965.0,46.07,46.22,46.07,46.21,31965.0
2022-03-16 15:05:00,46.22,46.22,46.1,46.16,34365.0,46.22,46.22,46.1,46.16,34365.0
2022-03-16 15:10:00,46.21,46.21,46.11,46.16,13950.0,46.21,46.21,46.11,46.16,13950.0
2022-03-16 15:15:00,46.16,46.33,46.13,46.33,33690.0,46.16,46.33,46.13,46.33,33690.0
2022-03-16 15:20:00,46.35,46.39,46.33,46.37,30570.0,46.35,46.39,46.33,46.37,30570.0
2022-03-16 15:25:00,46.41,46.5,46.41,46.47,64695.0,46.41,46.5,46.41,46.47,64695.0
2022-03-16 15:30:00,46.47,46.54,46.43,46.51,140880.0,46.47,46.54,46.43,46.51,140880.0
2022-03-16 15:35:00,46.49,46.49,46.46,46.48,26250.0,46.49,46.49,46.46,46.48,26250.0
2022-03-16 15:40:00,46.47,46.53,46.44,46.5,77670.0,46.47,46.53,46.44,46.5,77670.0
2022-03-16 15:45:00,46.53,46.72,46.53,46.63,135780.0,46.53,46.72,46.53,46.63,135780.0
2022-03-16 15:50:00,46.7,46.7,46.58,46.6,100110.0,46.7,46.7,46.58,46.6,100110.0
2022-03-16 15:55:00,46.58,46.77,46.57,46.76,313305.0,46.58,46.77,46.57,46.76,313305.0
2022-03-17 09:30:00,46.4,46.7,46.28,46.28,111030.0,46.4,46.7,46.28,46.28,111030.0
2022-03-17 09:35:00,46.33,46.33,46.2,46.23,6000.0,46.33,46.33,46.2,46.23,6000.0
2022-03-17 09:40:00,46.16,46.51,46.08,46.43,109500.0,46.16,46.51,46.08,46.43,109500.0
2022-03-17 09:45:00,46.43,46.44,46.39,46.39,21990.0,46.43,46.44,46.39,46.39,21990.0
2022-03-17 09:50:00,46.45,46.58,46.38,46.38,55950.0,46.45,46.58,46.38,46.38,55950.0
2022-03-17 09:55:00,46.33,46.44,46.32,46.44,16500.0,46.33,46.44,46.32,46.44,16500.0
2022-03-17 10:00:00,46.43,46.53,46.38,46.52,20130.0,46.43,46.53,46.38,46.52,20130.0
2022-03-17 10:05:00,46.56,46.57,46.44,46.44,14250.0,46.56,46.57,46.44,46.44,14250.0
2022-03-17 10:10:00,46.44,46.54,46.44,46.48,9315.0,46.44,46.54,46.44,46.48,9315.0
2022-03-17 10:15:00,46.49,46.52,46.48,46.48,17700.0,46.49,46.52,46.48,46.48,17700.0
2022-03-17 10:20:00,46.45,46.45,46.27,46.27,18000.0,46.45,46.45,46.27,46.27,18000.0
2022-03-17 10:25:00,46.21,46.43,46.21,46.4,16215.0,46.21,46.43,46.21,46.4,16215.0
2022-03-17 10:30:00,46.41,46.42,46.27,46.31,15105.0,46.41,46.42,46.27,46.31,15105.0
2022-03-17 10:35:00,46.38,46.42,46.38,46.42,3000.0,46.38,46.42,46.38,46.42,3000.0
2022-03-17 10:40:00,46.43,46.46,46.38,46.41,34860.0,46.43,46.46,46.38,46.41,34860.0
2022-03-17 10:45:00,46.4,46.4,46.26,46.26,81345.0,46.4,46.4,46.26,46.26,81345.0
2022-03-17 10:50:00,46.33,46.33,46.25,46.28,13500.0,46.33,46.33,46.25,46.28,13500.0
2022-03-17 10:55:00,46.3,46.37,46.29,46.29,25080.0,46.3,46.37,46.29,46.29,25080.0
2022-03-17 11:00:00,46.27,46.37,46.27,46.34,16500.0,46.27,46.37,46.27,46.34,16500.0
2022-03-17 11:05:00,46.34,46.36,46.24,46.3,22500.0,46.34,46.36,46.24,46.3,22500.0
2022-03-17 11:10:00,46.28,46.29,46.23,46.23,15000.0,46.28,46.29,46.23,46.23,15000.0
2022-03-17 11:15:00,46.21,46.26,46.19,46.21,19680.0,46.21,46.26,46.19,46.21,19680.0
2022-03-17 11:20:00,46.23,46.36,46.23,46.36,45540.0,46.23,46.36,46.23,46.36,45540.0
2022-03-17 11:25:00,46.39,46.39,46.23,46.26,31665.0,46.39,46.39,46.23,46.26,31665.0
2022-03-17 11:30:00,46.26,46.34,46.26,46.34,6840.0,46.26,46.34,46.26,46.34,6840.0
2022-03-17 11:35:00,46.38,46.4,46.34,46.34,6000.0,46.38,46.4,46.34,46.34,6000.0
2022-03-17 11:40:00,46.32,46.34,46.27,46.32,21645.0,46.32,46.34,46.27,46.32,21645.0
2022-03-17 11:45:00,46.35,46.35,46.16,46.16,15000.0,46.35,46.35,46.16,46.16,15000.0
2022-03-17 11:50:00,46.17,46.24,46.17,46.24,36000.0,46.17,46.24,46.17,46.24,36000.0
2022-03-17 11:55:00,46.27,46.27,46.26,46.26,4500.0,46.27,46.27,46.26,46.26,4500.0
2022-03-17 12:00:00,46.3,46.3,46.3,46.3,1500.0,46.3,46.3,46.3,46.3,1500.0
2022-03-17 12:05:00,46.32,46.38,46.32,46.38,11100.0,46.32,46.38,46.32,46.38,11100.0
2022-03-17 12:10:00,46.34,46.37,46.3,46.32,55335.0,46.34,46.37,46.3,46.32,55335.0
2022-03-17 12:15:00,46.34,46.38,46.33,46.37,22500.0,46.34,46.38,46.33,46.37,22500.0
2022-03-17 12:20:00,46.4,46.56,46.4,46.56,7590.0,46.4,46.56,46.4,46.56,7590.0
2022-03-17 12:25:00,46.53,46.55,46.46,46.49,24435.0,46.53,46.55,46.46,46.49,24435.0
2022-03-17 12:30:00,46.46,46.48,46.43,46.43,7500.0,46.46,46.48,46.43,46.43,7500.0
2022-03-17 12:35:00,46.42,46.46,46.41,46.44,34500.0,46.42,46.46,46.41,46.44,34500.0
2022-03-17 12:40:00,46.44,46.46,46.37,46.46,18435.0,46.44,46.46,46.37,46.46,18435.0
2022-03-17 12:45:00,46.48,46.48,46.42,46.44,12180.0,46.48,46.48,46.42,46.44,12180.0
2022-03-17 12:50:00,46.42,46.45,46.42,46.45,6000.0,46.42,46.45,46.42,46.45,6000.0
2022-03-17 12:55:00,46.46,46.47,46.35,46.39,38310.0,46.46,46.47,46.35,46.39,38310.0
2022-03-17 13:00:00,46.4,46.45,46.4,46.44,27435.0,46.4,46.45,46.4,46.44,27435.0
2022-03-17 13:05:00,46.46,46.46,46.33,46.38,70965.0,46.46,46.46,46.33,46.38,70965.0
2022-03-17 13:10:00,46.37,46.37,46.29,46.37,24510.0,46.37,46.37,46.29,46.37,24510.0
2022-03-17 13:15:00,46.31,46.32,46.31,46.32,9000.0,46.31,46.32,46.31,46.32,9000.0
2022-03-17 13:20:00,46.36,46.39,46.35,46.39,24300.0,46.36,46.39,46.35,46.39,24300.0
2022-03-17 13:25:00,46.41,46.46,46.39,46.4,19500.0,46.41,46.46,46.39,46.4,19500.0
2022-03-17 13:30:00,46.38,46.41,46.38,46.41,18645.0,46.38,46.41,46.38,46.41,18645.0
2022-03-17 13:35:00,46.41,46.44,46.41,46.43,15000.0,46.41,46.44,46.41,46.43,15000.0
2022-03-17 13:40:00,46.5,46.5,46.48,46.48,13500.0,46.5,46.5,46.48,46.48,13500.0
2022-03-17 13:45:00,46.48,46.5,46.48,46.5,9000.0,46.48,46.5,46.48,46.5,9000.0
2022-03-17 13:50:00,46.53,46.53,46.5,46.5,9000.0,46.53,46.53,46.5,46.5,9000.0
2022-03-17 13:55:00,46.49,46.5,46.48,46.5,9000.0,46.49,46.5,46.48,46.5,9000.0
2022-03-17 14:00:00,46.48,46.49,46.46,46.46,21000.0,46.48,46.49,46.46,46.46,21000.0
2022-03-17 14:05:00,46.44,46.5,46.44,46.5,10875.0,46.44,46.5,46.44,46.5,10875.0
2022-03-17 14:10:00,46.51,46.53,46.51,46.51,13500.0,46.51,46.53,46.51,46.51,13500.0
2022-03-17 14:15:00,46.51,46.51,46.48,46.48,19965.0,46.51,46.51,46.48,46.48,19965.0
2022-03-17 14:20:00,46.45,46.46,46.35,46.36,18000.0,46.45,46.46,46.35,46.36,18000.0
2022-03-17 14:25:00,46.35,46.39,46.34,46.39,19035.0,46.35,46.39,46.34,46.39,19035.0
2022-03-17 14:30:00,46.4,46.46,46.4,46.4,21090.0,46.4,46.46,46.4,46.4,21090.0
2022-03-17 14:35:00,46.41,46.46,46.41,46.42,7680.0,46.41,46.46,46.41,46.42,7680.0
2022-03-17 14:40:00,46.42,46.44,46.4,46.44,9180.0,46.42,46.44,46.4,46.44,9180.0
2022-03-17 14:45:00,46.45,46.49,46.41,46.46,18180.0,46.45,46.49,46.41,46.46,18180.0
2022-03-17 14:50:00,46.48,46.53,46.48,46.48,16500.0,46.48,46.53,46.48,46.48,16500.0
2022-03-17 14:55:00,46.49,46.56,46.49,46.52,34695.0,46.49,46.56,46.49,46.52,34695.0
2022-03-17 15:00:00,46.53,46.56,46.51,46.56,24060.0,46.53,46.56,46.51,46.56,24060.0
2022-03-17 15:05:00,46.58,46.59,46.49,46.55,27000.0,46.58,46.59,46.49,46.55,27000.0
2022-03-17 15:10:00,46.52,46.52,46.4,46.47,35415.0,46.52,46.52,46.4,46.47,35415.0
2022-03-17 15:15:00,46.51,46.6,46.47,46.58,87210.0,46.51,46.6,46.47,46.58,87210.0
2022-03-17 15:20:00,46.56,46.56,46.46,46.46,18450.0,46.56,46.56,46.46,46.46,18450.0
2022-03-17 15:25:00,46.51,46.55,46.5,46.53,40170.0,46.51,46.55,46.5,46.53,40170.0
2022-03-17 15:30:00,46.53,46.58,46.51,46.55,21000.0,46.53,46.58,46.51,46.55,21000.0
2022-03-17 15:35:00,46.57,46.58,46.54,46.58,29250.0,46.57,46.58,46.54,46.58,29250.0
2022-03-17 15:40:00,46.58,46.7,46.58,46.7,54165.0,46.58,46.7,46.58,46.7,54165.0
2022-03-17 15:45:00,46.67,46.78,46.66,46.75,69645.0,46.67,46.78,46.66,46.75,69645.0
2022-03-17 15:50:00,46.73,46.74,46.63,46.67,129765.0,46.73,46.74,46.63,46.67,129765.0
2022-03-17 15:55:00,46.69,46.76,46.65,46.75,253680.0,46.69,46.76,46.65,46.75,253680.0
2022-03-18 09:30:00,46.38,46.41,46.28,46.34,1158525.0,46.38,46.41,46.28,46.34,1158525.0
2022-03-18 09:35:00,46.29,46.31,45.88,45.96,48360.0,46.29,46.31,45.88,45.96,48360.0
2022-03-18 09:40:00,45.94,45.94,45.14,45.53,195375.0,45.94,45.94,45.14,45.53,195375.0
2022-03-18 09:45:00,45.44,45.44,45.14,45.22,26580.0,45.44,45.44,45.14,45.22,26580.0
2022-03-18 09:50:00,45.2,45.24,44.95,44.95,117030.0,45.2,45.24,44.95,44.95,117030.0
2022-03-18 09:55:00,44.98,44.98,44.67,44.79,114885.0,44.98,44.98,44.67,44.79,114885.0
2022-03-18 10:00:00,44.72,45.1,44.72,44.99,282510.0,44.72,45.1,44.72,44.99,282510.0
2022-03-18 10:05:00,45.01,45.1,44.99,45.0,21030.0,45.01,45.1,44.99,45.0,21030.0
2022-03-18 10:10:00,45.09,45.27,45.09,45.17,39750.0,45.09,45.27,45.09,45.17,39750.0
2022-03-18 10:15:00,45.13,45.15,44.96,45.1,85095.0,45.13,45.15,44.96,45.1,85095.0
2022-03-18 10:20:00,45.07,45.07,44.97,45.0,32505.0,45.07,45.07,44.97,45.0,32505.0
2022-03-18 10:25:00,45.0,45.04,44.86,44.89,79455.0,45.0,45.04,44.86,44.89,79455.0
2022-03-18 10:30:00,44.89,45.09,44.89,45.04,22830.0,44.89,45.09,44.89,45.04,22830.0
2022-03-18 10:35:00,45.08,45.08,45.02,45.06,24285.0,45.08,45.08,45.02,45.06,24285.0
2022-03-18 10:40:00,45.06,45.17,45.05,45.07,54045.0,45.06,45.17,45.05,45.07,54045.0
2022-03-18 10:45:00,45.05,45.19,45.04,45.06,28260.0,45.05,45.19,45.04,45.06,28260.0
2022-03-18 10:50:00,45.09,45.09,45.02,45.04,21465.0,45.09,45.09,45.02,45.04,21465.0
2022-03-18 10:55:00,45.03,45.15,45.0,45.0,37725.0,45.03,45.15,45.0,45.0,37725.0
2022-03-18 11:00:00,45.01,45.09,45.01,45.05,15000.0,45.01,45.09,45.01,45.05,15000.0
2022-03-18 11:05:00,45.04,45.16,44.98,45.16,76275.0,45.04,45.16,44.98,45.16,76275.0
2022-03-18 11:10:00,45.13,45.24,45.08,45.2,24345.0,45.13,45.24,45.08,45.2,24345.0
2022-03-18 11:15:00,45.26,45.26,45.12,45.17,37455.0,45.26,45.26,45.12,45.17,37455.0
2022-03-18 11:20:00,45.15,45.15,45.09,45.15,25620.0,45.15,45.15,45.09,45.15,25620.0
2022-03-18 11:25:00,45.17,45.18,45.09,45.17,22305.0,45.17,45.18,45.09,45.17,22305.0
2022-03-18 11:30:00,45.24,45.34,45.23,45.3,28560.0,45.24,45.34,45.23,45.3,28560.0
2022-03-18 11:35:00,45.3,45.4,45.3,45.38,32850.0,45.3,45.4,45.3,45.38,32850.0
2022-03-18 11:40:00,45.27,45.31,45.26,45.27,9000.0,45.27,45.31,45.26,45.27,9000.0
2022-03-18 11:45:00,45.28,45.29,45.25,45.25,9000.0,45.28,45.29,45.25,45.25,9000.0
2022-03-18 11:50:00,45.25,45.29,45.15,45.15,33750.0,45.25,45.29,45.15,45.15,33750.0
2022-03-18 11:55:00,45.19,45.21,45.18,45.18,6000.0,45.19,45.21,45.18,45.18,6000.0
2022-03-18 12:00:00,45.16,45.22,45.13,45.17,145020.0,45.16,45.22,45.13,45.17,145020.0
2022-03-18 12:05:00,45.22,45.22,45.18,45.18,14580.0,45.22,45.22,45.18,45.18,14580.0
2022-03-18 12:10:00,45.13,45.32,45.13,45.26,43920.0,45.13,45.32,45.13,45.26,43920.0
2022-03-18 12:15:00,45.3,45.35,45.3,45.32,10320.0,45.3,45.35,45.3,45.32,10320.0
2022-03-18 12:20:00,45.27,45.29,45.25,45.28,25440.0,45.27,45.29,45.25,45.28,25440.0
2022-03-18 12:25:00,45.29,45.29,45.17,45.17,42600.0,45.29,45.29,45.17,45.17,42600.0
2022-03-18 12:30:00,45.23,45.28,45.2,45.2,27600.0,45.23,45.28,45.2,45.2,27600.0
2022-03-18 12:35:00,45.16,45.21,45.13,45.18,30420.0,45.16,45.21,45.13,45.18,30420.0
2022-03-18 12:40:00,45.2,45.22,45.15,45.2,18000.0,45.2,45.22,45.15,45.2,18000.0
2022-03-18 12:45:00,45.18,45.19,45.12,45.13,20160.0,45.18,45.19,45.12,45.13,20160.0
2022-03-18 12:50:00,45.11,45.16,45.09,45.12,24000.0,45.11,45.16,45.09,45.12,24000.0
2022-03-18 12:55:00,45.09,45.16,45.09,45.16,8850.0,45.09,45.16,45.09,45.16,8850.0
2022-03-18 13:00:00,45.17,45.25,45.17,45.24,16260.0,45.17,45.25,45.17,45.24,16260.0
2022-03-18 13:05:00,45.24,45.28,45.22,45.25,25815.0,45.24,45.28,45.22,45.25,25815.0
2022-03-18 13:10:00,45.23,45.23,45.18,45.2,20025.0,45.23,45.23,45.18,45.2,20025.0
2022-03-18 13:15:00,45.18,45.2,45.18,45.2,12000.0,45.18,45.2,45.18,45.2,12000.0
2022-03-18 13:20:00,45.18,45.18,45.14,45.17,13800.0,45.18,45.18,45.14,45.17,13800.0
2022-03-18 13:25:00,45.18,45.2,45.16,45.18,31770.0,45.18,45.2,45.16,45.18,31770.0
2022-03-18 13:30:00,45.16,45.19,45.13,45.19,15975.0,45.16,45.19,45.13,45.19,15975.0
2022-03-18 13:35:00,45.17,45.21,45.15,45.17,19125.0,45.17,45.21,45.15,45.17,19125.0
2022-03-18 13:40:00,45.2,45.29,45.2,45.27,33000.0,45.2,45.29,45.2,45.27,33000.0
2022-03-18 13:45:00,45.28,45.3,45.27,45.27,7500.0,45.28,45.3,45.27,45.27,7500.0
2022-03-18 13:50:00,45.27,45.27,45.24,45.25,29445.0,45.27,45.27,45.24,45.25,29445.0
2022-03-18 13:55:00,45.29,45.32,45.26,45.32,31500.0,45.29,45.32,45.26,45.32,31500.0
2022-03-18 14:00:00,45.36,45.4,45.25,45.25,49935.0,45.36,45.4,45.25,45.25,49935.0
2022-03-18 14:05:00,45.25,45.3,45.23,45.3,21675.0,45.25,45.3,45.23,45.3,21675.0
2022-03-18 14:10:00,45.3,45.35,45.29,45.3,56370.0,45.3,45.35,45.29,45.3,56370.0
2022-03-18 14:15:00,45.28,45.33,45.26,45.33,57000.0,45.28,45.33,45.26,45.33,57000.0
2022-03-18 14:20:00,45.33,45.34,45.28,45.34,15000.0,45.33,45.34,45.28,45.34,15000.0
2022-03-18 14:25:00,45.35,45.37,45.33,45.33,61830.0,45.35,45.37,45.33,45.33,61830.0
2022-03-18 14:30:00,45.35,45.47,45.33,45.47,26130.0,45.35,45.47,45.33,45.47,26130.0
2022-03-18 14:35:00,45.49,45.54,45.47,45.47,22350.0,45.49,45.54,45.47,45.47,22350.0
2022-03-18 14:40:00,45.51,45.51,45.43,45.48,45000.0,45.51,45.51,45.43,45.48,45000.0
2022-03-18 14:45:00,45.45,45.5,45.45,45.49,18630.0,45.45,45.5,45.45,45.49,18630.0
2022-03-18 14:50:00,45.49,45.51,45.48,45.51,16605.0,45.49,45.51,45.48,45.51,16605.0
2022-03-18 14:55:00,45.51,45.53,45.48,45.52,43170.0,45.51,45.53,45.48,45.52,43170.0
2022-03-18 15:00:00,45.51,45.6,45.5,45.6,45585.0,45.51,45.6,45.5,45.6,45585.0
2022-03-18 15:05:00,45.62,45.62,45.59,45.62,21795.0,45.62,45.62,45.59,45.62,21795.0
2022-03-18 15:10:00,45.67,45.67,45.62,45.64,13500.0,45.67,45.67,45.62,45.64,13500.0
2022-03-18 15:15:00,45.67,45.75,45.67,45.75,31590.0,45.67,45.75,45.67,45.75,31590.0
2022-03-18 15:20:00,45.75,45.75,45.7,45.71,24945.0,45.75,45.75,45.7,45.71,24945.0
2022-03-18 15:25:00,45.72,45.84,45.72,45.81,29280.0,45.72,45.84,45.72,45.81,29280.0
2022-03-18 15:30:00,45.8,45.9,45.79,45.87,55890.0,45.8,45.9,45.79,45.87,55890.0
2022-03-18 15:35:00,45.89,45.89,45.78,45.78,52605.0,45.89,45.89,45.78,45.78,52605.0
2022-03-18 15:40:00,45.81,45.97,45.78,45.97,57435.0,45.81,45.97,45.78,45.97,57435.0
2022-03-18 15:45:00,45.98,45.98,45.84,45.84,63690.0,45.98,45.98,45.84,45.84,63690.0
2022-03-18 15:50:00,45.8,45.85,45.73,45.79,162510.0,45.8,45.85,45.73,45.79,162510.0
2022-03-18 15:55:00,45.79,46.03,45.79,46.0,505170.0,45.79,46.03,45.79,46.0,505170.0
2022-03-21 09:30:00,45.99,46.08,45.88,45.88,97905.0,45.99,46.08,45.88,45.88,97905.0
2022-03-21 09:35:00,46.01,46.02,45.82,45.82,19515.0,46.01,46.02,45.82,45.82,19515.0
2022-03-21 09:40:00,45.87,45.88,45.72,45.72,41055.0,45.87,45.88,45.72,45.72,41055.0
2022-03-21 09:45:00,45.75,45.75,45.67,45.72,22905.0,45.75,45.75,45.67,45.72,22905.0
2022-03-21 09:50:00,45.75,45.81,45.67,45.73,78015.0,45.75,45.81,45.67,45.73,78015.0
2022-03-21 09:55:00,45.71,45.72,45.57,45.57,41280.0,45.71,45.72,45.57,45.57,41280.0
2022-03-21 10:00:00,45.57,45.76,45.55,45.55,48300.0,45.57,45.76,45.55,45.55,48300.0
2022-03-21 10:05:00,45.57,45.59,45.46,45.46,37320.0,45.57,45.59,45.46,45.46,37320.0
2022-03-21 10:10:00,45.44,45.51,45.37,45.46,39000.0,45.44,45.51,45.37,45.46,39000.0
2022-03-21 10:15:00,45.48,45.54,45.48,45.52,18000.0,45.48,45.54,45.48,45.52,18000.0
2022-03-21 10:20:00,45.59,45.6,45.49,45.49,15000.0,45.59,45.6,45.49,45.49,15000.0
2022-03-21 10:25:00,45.55,45.62,45.53,45.55,33000.0,45.55,45.62,45.53,45.55,33000.0
2022-03-21 10:30:00,45.64,45.64,45.46,45.5,27645.0,45.64,45.64,45.46,45.5,27645.0
2022-03-21 10:35:00,45.51,45.52,45.48,45.48,22575.0,45.51,45.52,45.48,45.48,22575.0
2022-03-21 10:40:00,45.46,45.6,45.46,45.6,33000.0,45.46,45.6,45.46,45.6,33000.0
2022-03-21 10:45:00,45.64,45.68,45.59,45.6,29010.0,45.64,45.68,45.59,45.6,29010.0
2022-03-21 10:50:00,45.55,45.68,45.55,45.67,22500.0,45.55,45.68,45.55,45.67,22500.0
2022-03-21 10:55:00,45.68,45.76,45.64,45.73,37500.0,45.68,45.76,45.64,45.73,37500.0
2022-03-21 11:00:00,45.72,45.74,45.62,45.63,24000.0,45.72,45.74,45.62,45.63,24000.0
2022-03-21 11:05:00,45.65,45.67,45.56,45.56,25500.0,45.65,45.67,45.56,45.56,25500.0
2022-03-21 11:10:00,45.59,45.61,45.56,45.56,22500.0,45.59,45.61,45.56,45.56,22500.0
2022-03-21 11:15:00,45.56,45.56,45.47,45.5,48825.0,45.56,45.56,45.47,45.5,48825.0
2022-03-21 11:20:00,45.47,45.48,45.42,45.42,12000.0,45.47,45.48,45.42,45.42,12000.0
2022-03-21 11:25:00,45.46,45.51,45.46,45.51,48165.0,45.46,45.51,45.46,45.51,48165.0
2022-03-21 11:30:00,45.53,45.59,45.51,45.56,56130.0,45.53,45.59,45.51,45.56,56130.0
2022-03-21 11:35:00,45.55,45.63,45.51,45.63,98265.0,45.55,45.63,45.51,45.63,98265.0
2022-03-21 11:40:00,45.63,45.67,45.58,45.58,24000.0,45.63,45.67,45.58,45.58,24000.0
2022-03-21 11:45:00,45.53,45.61,45.53,45.56,21045.0,45.53,45.61,45.53,45.56,21045.0
2022-03-21 11:50:00,45.55,45.62,45.55,45.59,32745.0,45.55,45.62,45.55,45.59,32745.0
2022-03-21 11:55:00,45.59,45.66,45.59,45.62,25500.0,45.59,45.66,45.59,45.62,25500.0
2022-03-21 12:00:00,45.66,45.7,45.57,45.57,88140.0,45.66,45.7,45.57,45.57,88140.0
2022-03-21 12:05:00,45.59,45.65,45.53,45.65,45195.0,45.59,45.65,45.53,45.65,45195.0
2022-03-21 12:10:00,45.67,45.72,45.67,45.68,22440.0,45.67,45.72,45.67,45.68,22440.0
2022-03-21 12:15:00,45.67,45.67,45.59,45.64,45000.0,45.67,45.67,45.59,45.64,45000.0
2022-03-21 12:20:00,45.74,45.74,45.74,45.74,3000.0,45.74,45.74,45.74,45.74,3000.0
2022-03-21 12:25:00,45.74,45.74,45.61,45.67,18000.0,45.74,45.74,45.61,45.67,18000.0
2022-03-21 12:30:00,45.61,45.61,45.48,45.57,37950.0,45.61,45.61,45.48,45.57,37950.0
2022-03-21 12:35:00,45.53,45.61,45.49,45.57,43860.0,45.53,45.61,45.49,45.57,43860.0
2022-03-21 12:40:00,45.61,45.67,45.57,45.67,7500.0,45.61,45.67,45.57,45.67,7500.0
2022-03-21 12:45:00,45.69,45.74,45.69,45.71,46395.0,45.69,45.74,45.69,45.71,46395.0
2022-03-21 12:50:00,45.7,45.7,45.52,45.52,24000.0,45.7,45.7,45.52,45.52,24000.0
2022-03-21 12:55:00,45.54,45.59,45.54,45.54,39180.0,45.54,45.59,45.54,45.54,39180.0
2022-03-21 13:00:00,45.53,45.63,45.49,45.6,83145.0,45.53,45.63,45.49,45.6,83145.0
2022-03-21 13:05:00,45.53,45.53,45.53,45.53,15000.0,45.53,45.53,45.53,45.53,15000.0
2022-03-21 13:10:00,45.45,45.45,45.29,45.36,60000.0,45.45,45.45,45.29,45.36,60000.0
2022-03-21 13:15:00,45.38,45.39,45.25,45.25,7500.0,45.38,45.39,45.25,45.25,7500.0
2022-03-21 13:20:00,45.28,45.29,45.23,45.29,27000.0,45.28,45.29,45.23,45.29,27000.0
2022-03-21 13:25:00,45.33,45.37,45.24,45.24,21000.0,45.33,45.37,45.24,45.24,21000.0
2022-03-21 13:30:00,45.23,45.33,45.23,45.33,29085.0,45.23,45.33,45.23,45.33,29085.0
2022-03-21 13:35:00,45.31,45.34,45.25,45.34,34500.0,45.31,45.34,45.25,45.34,34500.0
2022-03-21 13:40:00,45.34,45.38,45.34,45.35,31515.0,45.34,45.38,45.34,45.35,31515.0
2022-03-21 13:45:00,45.36,45.37,45.3,45.3,12090.0,45.36,45.37,45.3,45.3,12090.0
2022-03-21 13:50:00,45.32,45.37,45.32,45.37,41415.0,45.32,45.37,45.32,45.37,41415.0
2022-03-21 13:55:00,45.36,45.37,45.34,45.36,13500.0,45.36,45.37,45.34,45.36,13500.0
2022-03-21 14:00:00,45.38,45.42,45.29,45.31,28425.0,45.38,45.42,45.29,45.31,28425.0
2022-03-21 14:05:00,45.28,45.4,45.28,45.4,19275.0,45.28,45.4,45.28,45.4,19275.0
2022-03-21 14:10:00,45.38,45.45,45.34,45.34,49425.0,45.38,45.45,45.34,45.34,49425.0
2022-03-21 14:15:00,45.38,45.45,45.37,45.43,81330.0,45.38,45.45,45.37,45.43,81330.0
2022-03-21 14:20:00,45.45,45.46,45.44,45.44,6000.0,45.45,45.46,45.44,45.44,6000.0
2022-03-21 14:25:00,45.5,45.51,45.47,45.49,24000.0,45.5,45.51,45.47,45.49,24000.0
2022-03-21 14:30:00,45.5,45.54,45.49,45.5,39000.0,45.5,45.54,45.49,45.5,39000.0
2022-03-21 14:35:00,45.49,45.49,45.44,45.47,36645.0,45.49,45.49,45.44,45.47,36645.0
2022-03-21 14:40:00,45.49,45.52,45.46,45.52,25605.0,45.49,45.52,45.46,45.52,25605.0
2022-03-21 14:45:00,45.5,45.57,45.48,45.48,13500.0,45.5,45.57,45.48,45.48,13500.0
2022-03-21 14:50:00,45.45,45.45,45.39,45.39,10500.0,45.45,45.45,45.39,45.39,10500.0
2022-03-21 14:55:00,45.4,45.4,45.31,45.31,22245.0,45.4,45.4,45.31,45.31,22245.0
2022-03-21 15:00:00,45.28,45.31,45.25,45.27,28890.0,45.28,45.31,45.25,45.27,28890.0
2022-03-21 15:05:00,45.28,45.35,45.26,45.27,72330.0,45.28,45.35,45.26,45.27,72330.0
2022-03-21 15:10:00,45.3,45.49,45.29,45.3,117360.0,45.3,45.49,45.29,45.3,117360.0
2022-03-21 15:15:00,45.33,45.41,45.33,45.37,27000.0,45.33,45.41,45.33,45.37,27000.0
2022-03-21 15:20:00,45.33,45.4,45.32,45.4,31935.0,45.33,45.4,45.32,45.4,31935.0
2022-03-21 15:25:00,45.41,45.47,45.41,45.46,73095.0,45.41,45.47,45.41,45.46,73095.0
2022-03-21 15:30:00,45.49,45.49,45.42,45.43,26265.0,45.49,45.49,45.42,45.43,26265.0
2022-03-21 15:35:00,45.42,45.5,45.42,45.43,21180.0,45.42,45.5,45.42,45.43,21180.0
2022-03-21 15:40:00,45.45,45.47,45.42,45.46,29190.0,45.45,45.47,45.42,45.46,29190.0
2022-03-21 15:45:00,45.47,45.47,45.4,45.4,29265.0,45.47,45.47,45.4,45.4,29265.0
2022-03-21 15:50:00,45.44,45.59,45.44,45.53,103890.0,45.44,45.59,45.44,45.53,103890.0
2022-03-21 15:55:00,45.52,45.73,45.52,45.7,164340.0,45.52,45.73,45.52,45.7,164340.0
2022-03-22 09:30:00,46.05,46.05,45.72,45.72,102030.0,46.05,46.05,45.72,45.72,102030.0
2022-03-22 09:35:00,45.69,45.69,45.61,45.61,7500.0,45.69,45.69,45.61,45.61,7500.0
2022-03-22 09:40:00,45.71,45.93,45.71,45.93,18750.0,45.71,45.93,45.71,45.93,18750.0
2022-03-22 09:45:00,45.89,46.05,45.89,46.04,13665.0,45.89,46.05,45.89,46.04,13665.0
2022-03-22 09:50:00,46.03,46.03,45.8,45.8,54000.0,46.03,46.03,45.8,45.8,54000.0
2022-03-22 09:55:00,45.73,45.73,45.61,45.63,34740.0,45.73,45.73,45.61,45.63,34740.0
2022-03-22 10:00:00,45.69,45.86,45.69,45.86,29520.0,45.69,45.86,45.69,45.86,29520.0
2022-03-22 10:05:00,45.85,45.93,45.65,45.65,111285.0,45.85,45.93,45.65,45.65,111285.0
2022-03-22 10:10:00,45.69,45.84,45.69,45.77,27840.0,45.69,45.84,45.69,45.77,27840.0
2022-03-22 10:15:00,45.71,45.71,45.56,45.56,16500.0,45.71,45.71,45.56,45.56,16500.0
2022-03-22 10:20:00,45.65,45.66,45.56,45.56,16065.0,45.65,45.66,45.56,45.56,16065.0
2022-03-22 10:25:00,45.55,45.55,45.44,45.44,33975.0,45.55,45.55,45.44,45.44,33975.0
2022-03-22 10:30:00,45.46,45.56,45.44,45.56,16500.0,45.46,45.56,45.44,45.56,16500.0
2022-03-22 10:35:00,45.54,45.59,45.46,45.59,96075.0,45.54,45.59,45.46,45.59,96075.0
2022-03-22 10:40:00,45.59,45.61,45.53,45.53,18000.0,45.59,45.61,45.53,45.53,18000.0
2022-03-22 10:45:00,45.55,45.67,45.52,45.67,61650.0,45.55,45.67,45.52,45.67,61650.0
2022-03-22 10:50:00,45.66,45.76,45.62,45.62,24000.0,45.66,45.76,45.62,45.62,24000.0
2022-03-22 10:55:00,45.62,45.62,45.54,45.57,24315.0,45.62,45.62,45.54,45.57,24315.0
2022-03-22 11:00:00,45.59,45.66,45.55,45.59,82650.0,45.59,45.66,45.55,45.59,82650.0
2022-03-22 11:05:00,45.58,45.6,45.54,45.57,60045.0,45.58,45.6,45.54,45.57,60045.0
2022-03-22 11:10:00,45.58,45.62,45.53,45.56,35955.0,45.58,45.62,45.53,45.56,35955.0
2022-03-22 11:15:00,45.55,45.72,45.55,45.72,79920.0,45.55,45.72,45.55,45.72,79920.0
2022-03-22 11:20:00,45.75,45.75,45.67,45.7,77340.0,45.75,45.75,45.67,45.7,77340.0
2022-03-22 11:25:00,45.67,45.7,45.6,45.62,39000.0,45.67,45.7,45.6,45.62,39000.0
2022-03-22 11:30:00,45.66,45.68,45.63,45.64,16500.0,45.66,45.68,45.63,45.64,16500.0
2022-03-22 11:35:00,45.63,45.7,45.6,45.7,24000.0,45.63,45.7,45.6,45.7,24000.0
2022-03-22 11:40:00,45.68,45.68,45.55,45.55,18000.0,45.68,45.68,45.55,45.55,18000.0
2022-03-22 11:45:00,45.58,45.69,45.58,45.62,28485.0,45.58,45.69,45.58,45.62,28485.0
2022-03-22 11:50:00,45.67,45.7,45.65,45.7,13500.0,45.67,45.7,45.65,45.7,13500.0
2022-03-22 11:55:00,45.7,45.72,45.68,45.69,34350.0,45.7,45.72,45.68,45.69,34350.0
2022-03-22 12:00:00,45.7,45.72,45.58,45.58,113040.0,45.7,45.72,45.58,45.58,113040.0
2022-03-22 12:05:00,45.59,45.63,45.59,45.6,15720.0,45.59,45.63,45.59,45.6,15720.0
2022-03-22 12:10:00,45.64,45.64,45.52,45.52,49365.0,45.64,45.64,45.52,45.52,49365.0
2022-03-22 12:15:00,45.54,45.59,45.49,45.55,39075.0,45.54,45.59,45.49,45.55,39075.0
2022-03-22 12:20:00,45.51,45.57,45.49,45.53,10500.0,45.51,45.57,45.49,45.53,10500.0
2022-03-22 12:25:00,45.55,45.55,45.53,45.55,7500.0,45.55,45.55,45.53,45.55,7500.0
2022-03-22 12:30:00,45.56,45.59,45.53,45.56,19545.0,45.56,45.59,45.53,45.56,19545.0
2022-03-22 12:35:00,45.63,45.66,45.6,45.66,19500.0,45.63,45.66,45.6,45.66,19500.0
2022-03-22 12:40:00,45.68,45.68,45.6,45.65,35205.0,45.68,45.68,45.6,45.65,35205.0
2022-03-22 12:45:00,45.64,45.7,45.64,45.7,16500.0,45.64,45.7,45.64,45.7,16500.0
2022-03-22 12:50:00,45.68,45.71,45.66,45.69,28965.0,45.68,45.71,45.66,45.69,28965.0
2022-03-22 12:55:00,45.69,45.72,45.68,45.69,35670.0,45.69,45.72,45.68,45.69,35670.0
2022-03-22 13:00:00,45.68,45.72,45.68,45.69,71970.0,45.68,45.72,45.68,45.69,71970.0
2022-03-22 13:05:00,45.69,45.69,45.6,45.6,45540.0,45.69,45.69,45.6,45.6,45540.0
2022-03-22 13:10:00,45.59,45.65,45.59,45.65,10500.0,45.59,45.65,45.59,45.65,10500.0
2022-03-22 13:15:00,45.65,45.66,45.62,45.62,21240.0,45.65,45.66,45.62,45.62,21240.0
2022-03-22 13:20:00,45.58,45.64,45.58,45.6,37650.0,45.58,45.64,45.58,45.6,37650.0
2022-03-22 13:25:00,45.59,45.6,45.59,45.6,4500.0,45.59,45.6,45.59,45.6,4500.0
2022-03-22 13:30:00,45.61,45.67,45.59,45.67,31830.0,45.61,45.67,45.59,45.67,31830.0
2022-03-22 13:35:00,45.64,45.64,45.62,45.62,4500.0,45.64,45.64,45.62,45.62,4500.0
2022-03-22 13:40:00,45.61,45.62,45.58,45.58,37605.0,45.61,45.62,45.58,45.58,37605.0
2022-03-22 13:45:00,45.58,45.61,45.57,45.61,15000.0,45.58,45.61,45.57,45.61,15000.0
2022-03-22 13:50:00,45.61,45.62,45.58,45.62,33000.0,45.61,45.62,45.58,45.62,33000.0
2022-03-22 13:55:00,45.59,45.63,45.58,45.63,9000.0,45.59,45.63,45.58,45.63,9000.0
2022-03-22 14:00:00,45.61,45.63,45.57,45.61,27000.0,45.61,45.63,45.57,45.61,27000.0
2022-03-22 14:05:00,45.6,45.6,45.58,45.59,12000.0,45.6,45.6,45.58,45.59,12000.0
2022-03-22 14:10:00,45.6,45.61,45.6,45.6,23370.0,45.6,45.61,45.6,45.6,23370.0
2022-03-22 14:15:00,45.6,45.62,45.6,45.61,27585.0,45.6,45.62,45.6,45.61,27585.0
2022-03-22 14:20:00,45.61,45.61,45.57,45.57,37995.0,45.61,45.61,45.57,45.57,37995.0
2022-03-22 14:25:00,45.57,45.61,45.56,45.6,24000.0,45.57,45.61,45.56,45.6,24000.0
2022-03-22 14:30:00,45.58,45.62,45.57,45.62,27000.0,45.58,45.62,45.57,45.62,27000.0
2022-03-22 14:35:00,45.61,45.65,45.59,45.64,48030.0,45.61,45.65,45.59,45.64,48030.0
2022-03-22 14:40:00,45.65,45.68,45.59,45.64,43425.0,45.65,45.68,45.59,45.64,43425.0
2022-03-22 14:45:00,45.63,45.64,45.6,45.61,22500.0,45.63,45.64,45.6,45.61,22500.0
2022-03-22 14:50:00,45.62,45.66,45.61,45.63,78105.0,45.62,45.66,45.61,45.63,78105.0
2022-03-22 14:55:00,45.6,45.63,45.56,45.57,42615.0,45.6,45.63,45.56,45.57,42615.0
2022-03-22 15:00:00,45.58,45.65,45.58,45.63,49185.0,45.58,45.65,45.58,45.63,49185.0
2022-03-22 15:05:00,45.63,45.66,45.6,45.66,84000.0,45.63,45.66,45.6,45.66,84000.0
2022-03-22 15:10:00,45.66,45.68,45.65,45.67,60795.0,45.66,45.68,45.65,45.67,60795.0
2022-03-22 15:15:00,45.68,45.75,45.67,45.73,76770.0,45.68,45.75,45.67,45.73,76770.0
2022-03-22 15:20:00,45.74,45.84,45.74,45.76,74310.0,45.74,45.84,45.74,45.76,74310.0
2022-03-22 15:25:00,45.77,45.8,45.76,45.79,32910.0,45.77,45.8,45.76,45.79,32910.0
2022-03-22 15:30:00,45.81,45.85,45.79,45.82,52995.0,45.81,45.85,45.79,45.82,52995.0
2022-03-22 15:35:00,45.82,45.83,45.78,45.79,120585.0,45.82,45.83,45.78,45.79,120585.0
2022-03-22 15:40:00,45.79,45.8,45.77,45.77,128145.0,45.79,45.8,45.77,45.77,128145.0
2022-03-22 15:45:00,45.79,45.79,45.75,45.75,163875.0,45.79,45.79,45.75,45.75,163875.0
2022-03-22 15:50:00,45.77,45.8,45.72,45.75,290250.0,45.77,45.8,45.72,45.75,290250.0
2022-03-22 15:55:00,45.74,45.82,45.71,45.82,402045.0,45.74,45.82,45.71,45.82,402045.0
2022-03-23 09:30:00,45.79,45.8,45.56,45.6,161940.0,45.79,45.8,45.56,45.6,161940.0
2022-03-23 09:35:00,45.58,45.76,45.48,45.76,24000.0,45.58,45.76,45.48,45.76,24000.0
2022-03-23 09:40:00,45.72,45.72,45.44,45.44,105765.0,45.72,45.72,45.44,45.44,105765.0
2022-03-23 09:45:00,45.41,45.56,45.33,45.52,37650.0,45.41,45.56,45.33,45.52,37650.0
2022-03-23 09:50:00,45.52,45.59,45.51,45.59,19500.0,45.52,45.59,45.51,45.59,19500.0
2022-03-23 09:55:00,45.68,45.72,45.58,45.61,21000.0,45.68,45.72,45.58,45.61,21000.0
2022-03-23 10:00:00,45.59,45.7,45.57,45.68,45000.0,45.59,45.7,45.57,45.68,45000.0
2022-03-23 10:05:00,45.65,45.75,45.63,45.65,59595.0,45.65,45.75,45.63,45.65,59595.0
2022-03-23 10:10:00,45.68,45.74,45.67,45.71,47760.0,45.68,45.74,45.67,45.71,47760.0
2022-03-23 10:15:00,45.75,45.75,45.6,45.66,59130.0,45.75,45.75,45.6,45.66,59130.0
2022-03-23 10:20:00,45.7,45.72,45.64,45.64,67650.0,45.7,45.72,45.64,45.64,67650.0
2022-03-23 10:25:00,45.63,45.65,45.59,45.63,128370.0,45.63,45.65,45.59,45.63,128370.0
2022-03-23 10:30:00,45.64,45.73,45.61,45.71,68265.0,45.64,45.73,45.61,45.71,68265.0
2022-03-23 10:35:00,45.68,45.71,45.59,45.61,188490.0,45.68,45.71,45.59,45.61,188490.0
2022-03-23 10:40:00,45.61,45.64,45.59,45.61,66000.0,45.61,45.64,45.59,45.61,66000.0
2022-03-23 10:45:00,45.59,45.72,45.59,45.62,158010.0,45.59,45.72,45.59,45.62,158010.0
2022-03-23 10:50:00,45.61,45.7,45.59,45.6,259305.0,45.61,45.7,45.59,45.6,259305.0
2022-03-23 10:55:00,45.63,45.64,45.59,45.59,25500.0,45.63,45.64,45.59,45.59,25500.0
2022-03-23 11:00:00,45.59,45.64,45.58,45.6,96000.0,45.59,45.64,45.58,45.6,96000.0
2022-03-23 11:05:00,45.62,45.64,45.58,45.59,42420.0,45.62,45.64,45.58,45.59,42420.0
2022-03-23 11:10:00,45.59,45.64,45.59,45.64,48060.0,45.59,45.64,45.59,45.64,48060.0
2022-03-23 11:15:00,45.64,45.66,45.59,45.61,57060.0,45.64,45.66,45.59,45.61,57060.0
2022-03-23 11:20:00,45.61,45.61,45.56,45.58,31500.0,45.61,45.61,45.56,45.58,31500.0
2022-03-23 11:25:00,45.61,45.64,45.57,45.63,74865.0,45.61,45.64,45.57,45.63,74865.0
2022-03-23 11:30:00,45.6,45.61,45.56,45.59,73500.0,45.6,45.61,45.56,45.59,73500.0
2022-03-23 11:35:00,45.58,45.58,45.52,45.53,98520.0,45.58,45.58,45.52,45.53,98520.0
2022-03-23 11:40:00,45.53,45.62,45.52,45.6,57345.0,45.53,45.62,45.52,45.6,57345.0
2022-03-23 11:45:00,45.62,45.65,45.59,45.61,40425.0,45.62,45.65,45.59,45.61,40425.0
2022-03-23 11:50:00,45.64,45.64,45.57,45.61,68505.0,45.64,45.64,45.57,45.61,68505.0
2022-03-23 11:55:00,45.59,45.62,45.59,45.6,27390.0,45.59,45.62,45.59,45.6,27390.0
2022-03-23 12:00:00,45.6,45.67,45.6,45.6,21000.0,45.6,45.67,45.6,45.6,21000.0
2022-03-23 12:05:00,45.61,45.64,45.57,45.61,36000.0,45.61,45.64,45.57,45.61,36000.0
2022-03-23 12:10:00,45.61,45.61,45.53,45.54,45390.0,45.61,45.61,45.53,45.54,45390.0
2022-03-23 12:15:00,45.55,45.7,45.55,45.67,82275.0,45.55,45.7,45.55,45.67,82275.0
2022-03-23 12:20:00,45.63,45.67,45.6,45.62,20550.0,45.63,45.67,45.6,45.62,20550.0
2022-03-23 12:25:00,45.61,45.61,45.56,45.59,53655.0,45.61,45.61,45.56,45.59,53655.0
2022-03-23 12:30:00,45.6,45.6,45.56,45.6,18000.0,45.6,45.6,45.56,45.6,18000.0
2022-03-23 12:35:00,45.61,45.61,45.53,45.53,18000.0,45.61,45.61,45.53,45.53,18000.0
2022-03-23 12:40:00,45.56,45.59,45.53,45.53,15000.0,45.56,45.59,45.53,45.53,15000.0
2022-03-23 12:45:00,45.56,45.6,45.56,45.58,16590.0,45.56,45.6,45.56,45.58,16590.0
2022-03-23 12:50:00,45.54,45.56,45.52,45.53,24435.0,45.54,45.56,45.52,45.53,24435.0
2022-03-23 12:55:00,45.55,45.61,45.53,45.59,21000.0,45.55,45.61,45.53,45.59,21000.0
2022-03-23 13:00:00,45.56,45.56,45.53,45.56,6000.0,45.56,45.56,45.53,45.56,6000.0
2022-03-23 13:05:00,45.54,45.55,45.53,45.55,16500.0,45.54,45.55,45.53,45.55,16500.0
2022-03-23 13:10:00,45.53,45.61,45.53,45.61,18000.0,45.53,45.61,45.53,45.61,18000.0
2022-03-23 13:15:00,45.58,45.6,45.58,45.58,54615.0,45.58,45.6,45.58,45.58,54615.0
2022-03-23 13:20:00,45.6,45.61,45.55,45.56,60630.0,45.6,45.61,45.55,45.56,60630.0
2022-03-23 13:25:00,45.53,45.57,45.53,45.56,30045.0,45.53,45.57,45.53,45.56,30045.0
2022-03-23 13:30:00,45.54,45.62,45.5,45.58,18000.0,45.54,45.62,45.5,45.58,18000.0
2022-03-23 13:35:00,45.56,45.6,45.56,45.59,9150.0,45.56,45.6,45.56,45.59,9150.0
2022-03-23 13:40:00,45.58,45.6,45.54,45.57,15075.0,45.58,45.6,45.54,45.57,15075.0
2022-03-23 13:45:00,45.55,45.62,45.55,45.62,31665.0,45.55,45.62,45.55,45.62,31665.0
2022-03-23 13:50:00,45.57,45.69,45.57,45.69,19860.0,45.57,45.69,45.57,45.69,19860.0
2022-03-23 13:55:00,45.69,45.74,45.69,45.73,9000.0,45.69,45.74,45.69,45.73,9000.0
2022-03-23 14:00:00,45.71,45.75,45.7,45.71,19500.0,45.71,45.75,45.7,45.71,19500.0
2022-03-23 14:05:00,45.69,45.71,45.61,45.69,89730.0,45.69,45.71,45.61,45.69,89730.0
2022-03-23 14:10:00,45.67,45.69,45.67,45.68,22500.0,45.67,45.69,45.67,45.68,22500.0
2022-03-23 14:15:00,45.65,45.69,45.65,45.68,25500.0,45.65,45.69,45.65,45.68,25500.0
2022-03-23 14:20:00,45.67,45.69,45.65,45.69,58110.0,45.67,45.69,45.65,45.69,58110.0
2022-03-23 14:25:00,45.7,45.76,45.7,45.73,104055.0,45.7,45.76,45.7,45.73,104055.0
2022-03-23 14:30:00,45.73,45.73,45.66,45.67,16500.0,45.73,45.73,45.66,45.67,16500.0
2022-03-23 14:35:00,45.68,45.71,45.65,45.71,9000.0,45.68,45.71,45.65,45.71,9000.0
2022-03-23 14:40:00,45.71,45.74,45.69,45.71,21405.0,45.71,45.74,45.69,45.71,21405.0
2022-03-23 14:45:00,45.71,45.73,45.7,45.71,20940.0,45.71,45.73,45.7,45.71,20940.0
2022-03-23 14:50:00,45.69,45.73,45.67,45.7,67500.0,45.69,45.73,45.67,45.7,67500.0
2022-03-23 14:55:00,45.7,45.71,45.67,45.67,22500.0,45.7,45.71,45.67,45.67,22500.0
2022-03-23 15:00:00,45.68,45.73,45.66,45.69,48180.0,45.68,45.73,45.66,45.69,48180.0
2022-03-23 15:05:00,45.69,45.69,45.63,45.67,15045.0,45.69,45.69,45.63,45.67,15045.0
2022-03-23 15:10:00,45.67,45.73,45.67,45.72,21000.0,45.67,45.73,45.67,45.72,21000.0
2022-03-23 15:15:00,45.7,45.74,45.67,45.7,109305.0,45.7,45.74,45.67,45.7,109305.0
2022-03-23 15:20:00,45.71,45.74,45.71,45.72,9000.0,45.71,45.74,45.71,45.72,9000.0
2022-03-23 15:25:00,45.72,45.74,45.69,45.72,13695.0,45.72,45.74,45.69,45.72,13695.0
2022-03-23 15:30:00,45.71,45.72,45.68,45.68,57660.0,45.71,45.72,45.68,45.68,57660.0
2022-03-23 15:35:00,45.69,45.7,45.68,45.68,9000.0,45.69,45.7,45.68,45.68,9000.0
2022-03-23 15:40:00,45.67,45.73,45.64,45.72,69855.0,45.67,45.73,45.64,45.72,69855.0
2022-03-23 15:45:00,45.73,45.78,45.7,45.78,82215.0,45.73,45.78,45.7,45.78,82215.0
2022-03-23 15:50:00,45.76,45.93,45.75,45.86,227670.0,45.76,45.93,45.75,45.86,227670.0
2022-03-23 15:55:00,45.88,45.96,45.87,45.91,370845.0,45.88,45.96,45.87,45.91,370845.0
2022-03-24 09:30:00,45.88,45.91,45.8,45.8,46230.0,45.88,45.91,45.8,45.8,46230.0
2022-03-24 09:35:00,45.75,45.93,45.65,45.78,248805.0,45.75,45.93,45.65,45.78,248805.0
2022-03-24 09:40:00,45.77,45.8,45.72,45.79,152355.0,45.77,45.8,45.72,45.79,152355.0
2022-03-24 09:45:00,45.75,45.81,45.74,45.79,44970.0,45.75,45.81,45.74,45.79,44970.0
2022-03-24 09:50:00,45.76,46.2,45.72,46.11,123420.0,45.76,46.2,45.72,46.11,123420.0
2022-03-24 09:55:00,46.21,46.3,46.1,46.16,274095.0,46.21,46.3,46.1,46.16,274095.0
2022-03-24 10:00:00,46.19,46.35,46.1,46.28,141795.0,46.19,46.35,46.1,46.28,141795.0
2022-03-24 10:05:00,46.2,46.47,46.2,46.46,43815.0,46.2,46.47,46.2,46.46,43815.0
2022-03-24 10:10:00,46.42,46.42,46.36,46.37,54585.0,46.42,46.42,46.36,46.37,54585.0
2022-03-24 10:15:00,46.35,46.44,46.34,46.35,58680.0,46.35,46.44,46.34,46.35,58680.0
2022-03-24 10:20:00,46.38,46.38,46.29,46.33,15000.0,46.38,46.38,46.29,46.33,15000.0
2022-03-24 10:25:00,46.31,46.36,46.27,46.27,67740.0,46.31,46.36,46.27,46.27,67740.0
2022-03-24 10:30:00,46.26,46.44,46.22,46.41,22500.0,46.26,46.44,46.22,46.41,22500.0
2022-03-24 10:35:00,46.42,46.42,46.28,46.29,21945.0,46.42,46.42,46.28,46.29,21945.0
2022-03-24 10:40:00,46.27,46.4,46.27,46.4,30000.0,46.27,46.4,46.27,46.4,30000.0
2022-03-24 10:45:00,46.41,46.43,46.37,46.43,19500.0,46.41,46.43,46.37,46.43,19500.0
2022-03-24 10:50:00,46.4,46.4,46.27,46.3,12000.0,46.4,46.4,46.27,46.3,12000.0
2022-03-24 10:55:00,46.29,46.29,46.12,46.19,96120.0,46.29,46.29,46.12,46.19,96120.0
2022-03-24 11:00:00,46.19,46.28,46.18,46.23,79380.0,46.19,46.28,46.18,46.23,79380.0
2022-03-24 11:05:00,46.27,46.32,46.27,46.32,27000.0,46.27,46.32,46.27,46.32,27000.0
2022-03-24 11:10:00,46.33,46.36,46.31,46.31,24525.0,46.33,46.36,46.31,46.31,24525.0
2022-03-24 11:15:00,46.25,46.25,46.2,46.23,18180.0,46.25,46.25,46.2,46.23,18180.0
2022-03-24 11:20:00,46.23,46.28,46.2,46.25,17430.0,46.23,46.28,46.2,46.25,17430.0
2022-03-24 11:25:00,46.26,46.26,46.23,46.25,22710.0,46.26,46.26,46.23,46.25,22710.0
2022-03-24 11:30:00,46.27,46.29,46.22,46.23,9225.0,46.27,46.29,46.22,46.23,9225.0
2022-03-24 11:35:00,46.2,46.31,46.19,46.31,82500.0,46.2,46.31,46.19,46.31,82500.0
2022-03-24 11:40:00,46.34,46.42,46.29,46.39,368235.0,46.34,46.42,46.29,46.39,368235.0
2022-03-24 11:45:00,46.36,46.4,46.31,46.33,48945.0,46.36,46.4,46.31,46.33,48945.0
2022-03-24 11:50:00,46.33,46.33,46.29,46.32,113235.0,46.33,46.33,46.29,46.32,113235.0
2022-03-24 11:55:00,46.38,46.39,46.36,46.36,12000.0,46.38,46.39,46.36,46.36,12000.0
2022-03-24 12:00:00,46.38,46.42,46.36,46.38,17610.0,46.38,46.42,46.36,46.38,17610.0
2022-03-24 12:05:00,46.39,46.39,46.38,46.39,4500.0,46.39,46.39,46.38,46.39,4500.0
2022-03-24 12:10:00,46.41,46.53,46.34,46.34,165600.0,46.41,46.53,46.34,46.34,165600.0
2022-03-24 12:15:00,46.33,46.34,46.28,46.28,22020.0,46.33,46.34,46.28,46.28,22020.0
2022-03-24 12:20:00,46.27,46.34,46.26,46.26,19575.0,46.27,46.34,46.26,46.26,19575.0
2022-03-24 12:25:00,46.24,46.33,46.23,46.28,95835.0,46.24,46.33,46.23,46.28,95835.0
2022-03-24 12:30:00,46.32,46.47,46.32,46.41,170580.0,46.32,46.47,46.32,46.41,170580.0
2022-03-24 12:35:00,46.36,46.38,46.34,46.38,29325.0,46.36,46.38,46.34,46.38,29325.0
2022-03-24 12:40:00,46.35,46.35,46.34,46.35,12000.0,46.35,46.35,46.34,46.35,12000.0
2022-03-24 12:45:00,46.29,46.34,46.29,46.34,9000.0,46.29,46.34,46.29,46.34,9000.0
2022-03-24 12:50:00,46.33,46.38,46.29,46.37,22755.0,46.33,46.38,46.29,46.37,22755.0
2022-03-24 12:55:00,46.37,46.39,46.35,46.35,33945.0,46.37,46.39,46.35,46.35,33945.0
2022-03-24 13:00:00,46.44,46.44,46.41,46.41,7500.0,46.44,46.44,46.41,46.41,7500.0
2022-03-24 13:05:00,46.47,46.51,46.44,46.49,46155.0,46.47,46.51,46.44,46.49,46155.0
2022-03-24 13:10:00,46.5,46.53,46.49,46.49,37500.0,46.5,46.53,46.49,46.49,37500.0
2022-03-24 13:15:00,46.49,46.56,46.49,46.56,15000.0,46.49,46.56,46.49,46.56,15000.0
2022-03-24 13:20:00,46.58,46.62,46.55,46.59,37080.0,46.58,46.62,46.55,46.59,37080.0
2022-03-24 13:25:00,46.62,46.62,46.59,46.59,30765.0,46.62,46.62,46.59,46.59,30765.0
2022-03-24 13:30:00,46.6,46.6,46.56,46.56,12000.0,46.6,46.6,46.56,46.56,12000.0
2022-03-24 13:35:00,46.55,46.56,46.53,46.55,32250.0,46.55,46.56,46.53,46.55,32250.0
2022-03-24 13:40:00,46.53,46.63,46.53,46.62,26250.0,46.53,46.63,46.53,46.62,26250.0
2022-03-24 13:45:00,46.61,46.63,46.61,46.63,4500.0,46.61,46.63,46.61,46.63,4500.0
2022-03-24 13:50:00,46.65,46.7,46.65,46.69,38670.0,46.65,46.7,46.65,46.69,38670.0
2022-03-24 13:55:00,46.68,46.68,46.68,46.68,3000.0,46.68,46.68,46.68,46.68,3000.0
2022-03-24 14:00:00,46.7,46.71,46.69,46.71,12225.0,46.7,46.71,46.69,46.71,12225.0
2022-03-24 14:05:00,46.67,46.76,46.67,46.74,112050.0,46.67,46.76,46.67,46.74,112050.0
2022-03-24 14:10:00,46.74,46.76,46.73,46.73,40830.0,46.74,46.76,46.73,46.73,40830.0
2022-03-24 14:15:00,46.73,46.73,46.69,46.69,28155.0,46.73,46.73,46.69,46.69,28155.0
2022-03-24 14:20:00,46.67,46.69,46.67,46.68,15000.0,46.67,46.69,46.67,46.68,15000.0
2022-03-24 14:25:00,46.68,46.68,46.55,46.61,51240.0,46.68,46.68,46.55,46.61,51240.0
2022-03-24 14:30:00,46.59,46.59,46.58,46.58,6000.0,46.59,46.59,46.58,46.58,6000.0
2022-03-24 14:35:00,46.56,46.63,46.55,46.63,48615.0,46.56,46.63,46.55,46.63,48615.0
2022-03-24 14:40:00,46.63,46.64,46.59,46.6,22995.0,46.63,46.64,46.59,46.6,22995.0
2022-03-24 14:45:00,46.63,46.63,46.55,46.55,19500.0,46.63,46.63,46.55,46.55,19500.0
2022-03-24 14:50:00,46.56,46.63,46.56,46.63,27165.0,46.56,46.63,46.56,46.63,27165.0
2022-03-24 14:55:00,46.61,46.63,46.6,46.63,15750.0,46.61,46.63,46.6,46.63,15750.0
2022-03-24 15:00:00,46.61,46.69,46.6,46.69,27645.0,46.61,46.69,46.6,46.69,27645.0
2022-03-24 15:05:00,46.67,46.7,46.65,46.69,50955.0,46.67,46.7,46.65,46.69,50955.0
2022-03-24 15:10:00,46.7,46.72,46.67,46.67,16500.0,46.7,46.72,46.67,46.67,16500.0
2022-03-24 15:15:00,46.68,46.72,46.68,46.71,21000.0,46.68,46.72,46.68,46.71,21000.0
2022-03-24 15:20:00,46.73,46.73,46.71,46.72,31500.0,46.73,46.73,46.71,46.72,31500.0
2022-03-24 15:25:00,46.71,46.73,46.66,46.7,55005.0,46.71,46.73,46.66,46.7,55005.0
2022-03-24 15:30:00,46.72,46.72,46.61,46.63,50775.0,46.72,46.72,46.61,46.63,50775.0
2022-03-24 15:35:00,46.66,46.68,46.62,46.66,29700.0,46.66,46.68,46.62,46.66,29700.0
2022-03-24 15:40:00,46.66,46.67,46.61,46.67,55005.0,46.66,46.67,46.61,46.67,55005.0
2022-03-24 15:45:00,46.67,46.67,46.6,46.62,47175.0,46.67,46.67,46.6,46.62,47175.0
2022-03-24 15:50:00,46.64,46.67,46.62,46.65,84660.0,46.64,46.67,46.62,46.65,84660.0
2022-03-24 15:55:00,46.63,46.68,46.62,46.68,174180.0,46.63,46.68,46.62,46.68,174180.0
2022-03-25 09:30:00,46.86,46.86,46.72,46.79,171705.0,46.86,46.86,46.72,46.79,171705.0
2022-03-25 09:35:00,46.78,46.83,46.6,46.63,146010.0,46.78,46.83,46.6,46.63,146010.0
2022-03-25 09:40:00,46.63,46.66,46.29,46.29,322425.0,46.63,46.66,46.29,46.29,322425.0
2022-03-25 09:45:00,46.4,46.45,46.31,46.4,135855.0,46.4,46.45,46.31,46.4,135855.0
2022-03-25 09:50:00,46.46,46.63,46.46,46.48,24750.0,46.46,46.63,46.46,46.48,24750.0
2022-03-25 09:55:00,46.46,46.46,46.41,46.45,15000.0,46.46,46.46,46.41,46.45,15000.0
2022-03-25 10:00:00,46.52,46.52,46.49,46.5,9645.0,46.52,46.52,46.49,46.5,9645.0
2022-03-25 10:05:00,46.56,46.65,46.56,46.6,55725.0,46.56,46.65,46.56,46.6,55725.0
2022-03-25 10:10:00,46.59,46.63,46.53,46.63,57060.0,46.59,46.63,46.53,46.63,57060.0
2022-03-25 10:15:00,46.6,46.73,46.6,46.73,11400.0,46.6,46.73,46.6,46.73,11400.0
2022-03-25 10:20:00,46.86,46.86,46.82,46.86,10950.0,46.86,46.86,46.82,46.86,10950.0
2022-03-25 10:25:00,46.81,46.81,46.73,46.73,71385.0,46.81,46.81,46.73,46.73,71385.0
2022-03-25 10:30:00,46.78,46.83,46.75,46.83,46830.0,46.78,46.83,46.75,46.83,46830.0
2022-03-25 10:35:00,46.83,46.85,46.78,46.78,9000.0,46.83,46.85,46.78,46.78,9000.0
2022-03-25 10:40:00,46.83,46.83,46.76,46.79,27765.0,46.83,46.83,46.76,46.79,27765.0
2022-03-25 10:45:00,46.82,46.82,46.67,46.74,58905.0,46.82,46.82,46.67,46.74,58905.0
2022-03-25 10:50:00,46.7,46.74,46.67,46.7,30240.0,46.7,46.74,46.67,46.7,30240.0
2022-03-25 10:55:00,46.73,46.78,46.6,46.6,25500.0,46.73,46.78,46.6,46.6,25500.0
2022-03-25 11:00:00,46.61,46.61,46.51,46.57,76620.0,46.61,46.61,46.51,46.57,76620.0
2022-03-25 11:05:00,46.62,46.62,46.49,46.49,16665.0,46.62,46.62,46.49,46.49,16665.0
2022-03-25 11:10:00,46.47,46.57,46.47,46.53,80370.0,46.47,46.57,46.47,46.53,80370.0
2022-03-25 11:15:00,46.52,46.56,46.51,46.56,12210.0,46.52,46.56,46.51,46.56,12210.0
2022-03-25 11:20:00,46.57,46.6,46.52,46.56,18000.0,46.57,46.6,46.52,46.56,18000.0
2022-03-25 11:25:00,46.49,46.5,46.39,46.43,20385.0,46.49,46.5,46.39,46.43,20385.0
2022-03-25 11:30:00,46.45,46.52,46.41,46.51,44025.0,46.45,46.52,46.41,46.51,44025.0
2022-03-25 11:35:00,46.51,46.51,46.48,46.49,9165.0,46.51,46.51,46.48,46.49,9165.0
2022-03-25 11:40:00,46.54,46.56,46.45,46.54,27000.0,46.54,46.56,46.45,46.54,27000.0
2022-03-25 11:45:00,46.56,46.56,46.5,46.56,35925.0,46.56,46.56,46.5,46.56,35925.0
2022-03-25 11:50:00,46.58,46.7,46.58,46.58,33960.0,46.58,46.7,46.58,46.58,33960.0
2022-03-25 11:55:00,46.59,46.61,46.51,46.55,31035.0,46.59,46.61,46.51,46.55,31035.0
2022-03-25 12:00:00,46.64,46.69,46.6,46.67,14280.0,46.64,46.69,46.6,46.67,14280.0
2022-03-25 12:05:00,46.73,46.8,46.73,46.77,22500.0,46.73,46.8,46.73,46.77,22500.0
2022-03-25 12:10:00,46.75,46.75,46.59,46.61,20790.0,46.75,46.75,46.59,46.61,20790.0
2022-03-25 12:15:00,46.61,46.61,46.54,46.57,26355.0,46.61,46.61,46.54,46.57,26355.0
2022-03-25 12:20:00,46.53,46.61,46.5,46.61,82230.0,46.53,46.61,46.5,46.61,82230.0
2022-03-25 12:25:00,46.59,46.65,46.58,46.65,4500.0,46.59,46.65,46.58,46.65,4500.0
2022-03-25 12:30:00,46.65,46.7,46.65,46.7,17955.0,46.65,46.7,46.65,46.7,17955.0
2022-03-25 12:35:00,46.71,46.74,46.64,46.66,19020.0,46.71,46.74,46.64,46.66,19020.0
2022-03-25 12:40:00,46.69,46.73,46.63,46.65,30000.0,46.69,46.73,46.63,46.65,30000.0
2022-03-25 12:45:00,46.65,46.72,46.62,46.72,12000.0,46.65,46.72,46.62,46.72,12000.0
2022-03-25 12:50:00,46.73,46.73,46.57,46.57,30990.0,46.73,46.73,46.57,46.57,30990.0
2022-03-25 12:55:00,46.63,46.72,46.57,46.72,16500.0,46.63,46.72,46.57,46.72,16500.0
2022-03-25 13:00:00,46.7,46.71,46.63,46.64,79440.0,46.7,46.71,46.63,46.64,79440.0
2022-03-25 13:05:00,46.64,46.7,46.64,46.66,32760.0,46.64,46.7,46.64,46.66,32760.0
2022-03-25 13:10:00,46.62,46.66,46.6,46.65,15375.0,46.62,46.66,46.6,46.65,15375.0
2022-03-25 13:15:00,46.66,46.7,46.66,46.67,19500.0,46.66,46.7,46.66,46.67,19500.0
2022-03-25 13:20:00,46.69,46.7,46.63,46.65,51855.0,46.69,46.7,46.63,46.65,51855.0
2022-03-25 13:25:00,46.69,46.69,46.68,46.69,12090.0,46.69,46.69,46.68,46.69,12090.0
2022-03-25 13:30:00,46.68,46.69,46.65,46.69,85440.0,46.68,46.69,46.65,46.69,85440.0
2022-03-25 13:35:00,46.71,46.72,46.69,46.71,10500.0,46.71,46.72,46.69,46.71,10500.0
2022-03-25 13:40:00,46.72,46.72,46.66,46.72,25500.0,46.72,46.72,46.66,46.72,25500.0
2022-03-25 13:45:00,46.71,46.82,46.71,46.82,13500.0,46.71,46.82,46.71,46.82,13500.0
2022-03-25 13:50:00,46.84,46.86,46.8,46.85,26640.0,46.84,46.86,46.8,46.85,26640.0
2022-03-25 13:55:00,46.85,46.94,46.85,46.93,28305.0,46.85,46.94,46.85,46.93,28305.0
2022-03-25 14:00:00,46.93,46.95,46.92,46.95,52215.0,46.93,46.95,46.92,46.95,52215.0
2022-03-25 14:05:00,46.9,46.92,46.89,46.92,10500.0,46.9,46.92,46.89,46.92,10500.0
2022-03-25 14:10:00,46.92,46.92,46.86,46.87,6000.0,46.92,46.92,46.86,46.87,6000.0
2022-03-25 14:15:00,46.84,46.84,46.82,46.82,6120.0,46.84,46.84,46.82,46.82,6120.0
2022-03-25 14:20:00,46.83,46.89,46.83,46.86,39870.0,46.83,46.89,46.83,46.86,39870.0
2022-03-25 14:25:00,46.86,46.86,46.8,46.83,13800.0,46.86,46.86,46.8,46.83,13800.0
2022-03-25 14:30:00,46.84,46.87,46.84,46.86,18450.0,46.84,46.87,46.84,46.86,18450.0
2022-03-25 14:35:00,46.83,46.84,46.8,46.8,9585.0,46.83,46.84,46.8,46.8,9585.0
2022-03-25 14:40:00,46.83,46.88,46.8,46.86,114975.0,46.83,46.88,46.8,46.86,114975.0
2022-03-25 14:45:00,46.88,46.89,46.84,46.85,86415.0,46.88,46.89,46.84,46.85,86415.0
2022-03-25 14:50:00,46.83,46.84,46.78,46.8,23745.0,46.83,46.84,46.78,46.8,23745.0
2022-03-25 14:55:00,46.75,46.81,46.75,46.77,22125.0,46.75,46.81,46.75,46.77,22125.0
2022-03-25 15:00:00,46.78,46.78,46.77,46.77,3000.0,46.78,46.78,46.77,46.77,3000.0
2022-03-25 15:05:00,46.8,46.8,46.68,46.68,28875.0,46.8,46.8,46.68,46.68,28875.0
2022-03-25 15:10:00,46.73,46.82,46.73,46.82,19425.0,46.73,46.82,46.73,46.82,19425.0
2022-03-25 15:15:00,46.8,46.8,46.73,46.78,22500.0,46.8,46.8,46.73,46.78,22500.0
2022-03-25 15:20:00,46.76,46.76,46.68,46.72,29010.0,46.76,46.76,46.68,46.72,29010.0
2022-03-25 15:25:00,46.71,46.75,46.67,46.67,23265.0,46.71,46.75,46.67,46.67,23265.0
2022-03-25 15:30:00,46.67,46.74,46.67,46.74,75180.0,46.67,46.74,46.67,46.74,75180.0
2022-03-25 15:35:00,46.71,46.73,46.67,46.67,97125.0,46.71,46.73,46.67,46.67,97125.0
2022-03-25 15:40:00,46.69,46.76,46.67,46.67,41850.0,46.69,46.76,46.67,46.67,41850.0
2022-03-25 15:45:00,46.69,46.8,46.68,46.8,27270.0,46.69,46.8,46.68,46.8,27270.0
2022-03-25 15:50:00,46.81,46.81,46.73,46.76,135870.0,46.81,46.81,46.73,46.76,135870.0
2022-03-25 15:55:00,46.78,46.92,46.76,46.89,207075.0,46.78,46.92,46.76,46.89,207075.0
2022-03-28 09:30:00,47.0,47.0,46.73,46.8,182760.0,47.0,47.0,46.73,46.8,182760.0
2022-03-28 09:35:00,46.79,46.8,46.63,46.63,27000.0,46.79,46.8,46.63,46.63,27000.0
2022-03-28 09:40:00,46.63,46.7,46.58,46.6,30000.0,46.63,46.7,46.58,46.6,30000.0
2022-03-28 09:45:00,46.58,46.68,46.5,46.53,160770.0,46.58,46.68,46.5,46.53,160770.0
2022-03-28 09:50:00,46.55,46.68,46.55,46.64,177855.0,46.55,46.68,46.55,46.64,177855.0
2022-03-28 09:55:00,46.65,46.73,46.59,46.69,66105.0,46.65,46.73,46.59,46.69,66105.0
2022-03-28 10:00:00,46.78,46.78,46.78,46.78,3000.0,46.78,46.78,46.78,46.78,3000.0
2022-03-28 10:05:00,46.88,46.88,46.68,46.76,224130.0,46.88,46.88,46.68,46.76,224130.0
2022-03-28 10:10:00,46.78,46.8,46.73,46.77,65700.0,46.78,46.8,46.73,46.77,65700.0
2022-03-28 10:15:00,46.76,46.77,46.58,46.6,104865.0,46.76,46.77,46.58,46.6,104865.0
2022-03-28 10:20:00,46.56,46.59,46.53,46.54,9000.0,46.56,46.59,46.53,46.54,9000.0
2022-03-28 10:25:00,46.55,46.55,46.47,46.52,18510.0,46.55,46.55,46.47,46.52,18510.0
2022-03-28 10:30:00,46.52,46.52,46.38,46.38,19695.0,46.52,46.52,46.38,46.38,19695.0
2022-03-28 10:35:00,46.43,46.43,46.28,46.33,128925.0,46.43,46.43,46.28,46.33,128925.0
2022-03-28 10:40:00,46.33,46.45,46.29,46.45,37230.0,46.33,46.45,46.29,46.45,37230.0
2022-03-28 10:45:00,46.51,46.59,46.5,46.5,42000.0,46.51,46.59,46.5,46.5,42000.0
2022-03-28 10:50:00,46.53,46.54,46.52,46.52,12000.0,46.53,46.54,46.52,46.52,12000.0
2022-03-28 10:55:00,46.53,46.54,46.49,46.49,17100.0,46.53,46.54,46.49,46.49,17100.0
2022-03-28 11:00:00,46.51,46.54,46.33,46.4,51180.0,46.51,46.54,46.33,46.4,51180.0
2022-03-28 11:05:00,46.46,46.5,46.45,46.45,10500.0,46.46,46.5,46.45,46.45,10500.0
2022-03-28 11:10:00,46.41,46.47,46.4,46.4,23850.0,46.41,46.47,46.4,46.4,23850.0
2022-03-28 11:15:00,46.33,46.33,46.29,46.33,9000.0,46.33,46.33,46.29,46.33,9000.0
2022-03-28 11:20:00,46.28,46.3,46.18,46.2,42660.0,46.28,46.3,46.18,46.2,42660.0
2022-03-28 11:25:00,46.22,46.23,46.01,46.06,218235.0,46.22,46.23,46.01,46.06,218235.0
2022-03-28 11:30:00,46.06,46.06,45.87,45.87,166620.0,46.06,46.06,45.87,45.87,166620.0
2022-03-28 11:35:00,45.83,45.83,45.69,45.71,68520.0,45.83,45.83,45.69,45.71,68520.0
2022-03-28 11:40:00,45.71,45.91,45.62,45.8,342675.0,45.71,45.91,45.62,45.8,342675.0
2022-03-28 11:45:00,45.8,45.8,45.74,45.74,12075.0,45.8,45.8,45.74,45.74,12075.0
2022-03-28 11:50:00,45.78,45.82,45.76,45.8,13500.0,45.78,45.82,45.76,45.8,13500.0
2022-03-28 11:55:00,45.78,45.83,45.67,45.73,60510.0,45.78,45.83,45.67,45.73,60510.0
2022-03-28 12:00:00,45.67,45.81,45.67,45.78,29760.0,45.67,45.81,45.67,45.78,29760.0
2022-03-28 12:05:00,45.75,45.8,45.72,45.72,14250.0,45.75,45.8,45.72,45.72,14250.0
2022-03-28 12:10:00,45.78,45.81,45.7,45.81,30345.0,45.78,45.81,45.7,45.81,30345.0
2022-03-28 12:15:00,45.77,45.78,45.73,45.76,36495.0,45.77,45.78,45.73,45.76,36495.0
2022-03-28 12:20:00,45.78,45.8,45.72,45.72,31035.0,45.78,45.8,45.72,45.72,31035.0
2022-03-28 12:25:00,45.76,45.76,45.67,45.67,19230.0,45.76,45.76,45.67,45.67,19230.0
2022-03-28 12:30:00,45.69,45.7,45.61,45.63,67995.0,45.69,45.7,45.61,45.63,67995.0
2022-03-28 12:35:00,45.63,45.63,45.59,45.6,16500.0,45.63,45.63,45.59,45.6,16500.0
2022-03-28 12:40:00,45.64,45.64,45.57,45.57,33735.0,45.64,45.64,45.57,45.57,33735.0
2022-03-28 12:45:00,45.57,45.57,45.51,45.51,18000.0,45.57,45.57,45.51,45.51,18000.0
2022-03-28 12:50:00,45.54,45.61,45.54,45.61,15000.0,45.54,45.61,45.54,45.61,15000.0
2022-03-28 12:55:00,45.59,45.72,45.59,45.66,27780.0,45.59,45.72,45.59,45.66,27780.0
2022-03-28 13:00:00,45.7,45.75,45.69,45.75,10500.0,45.7,45.75,45.69,45.75,10500.0
2022-03-28 13:05:00,45.72,45.72,45.68,45.68,10500.0,45.72,45.72,45.68,45.68,10500.0
2022-03-28 13:10:00,45.69,45.71,45.67,45.71,18075.0,45.69,45.71,45.67,45.71,18075.0
2022-03-28 13:15:00,45.69,45.69,45.68,45.68,7515.0,45.69,45.69,45.68,45.68,7515.0
2022-03-28 13:20:00,45.69,45.71,45.66,45.68,42180.0,45.69,45.71,45.66,45.68,42180.0
2022-03-28 13:25:00,45.67,45.67,45.6,45.61,37620.0,45.67,45.67,45.6,45.61,37620.0
2022-03-28 13:30:00,45.61,45.61,45.57,45.57,15000.0,45.61,45.61,45.57,45.57,15000.0
2022-03-28 13:35:00,45.58,45.6,45.57,45.6,9000.0,45.58,45.6,45.57,45.6,9000.0
2022-03-28 13:40:00,45.62,45.64,45.58,45.59,25500.0,45.62,45.64,45.58,45.59,25500.0
2022-03-28 13:45:00,45.63,45.67,45.63,45.67,13500.0,45.63,45.67,45.63,45.67,13500.0
2022-03-28 13:50:00,45.67,45.68,45.67,45.68,21000.0,45.67,45.68,45.67,45.68,21000.0
2022-03-28 13:55:00,45.7,45.7,45.67,45.7,18900.0,45.7,45.7,45.67,45.7,18900.0
2022-03-28 14:00:00,45.71,45.77,45.7,45.77,16500.0,45.71,45.77,45.7,45.77,16500.0
2022-03-28 14:05:00,45.75,45.81,45.73,45.76,38910.0,45.75,45.81,45.73,45.76,38910.0
2022-03-28 14:10:00,45.79,45.8,45.69,45.75,39900.0,45.79,45.8,45.69,45.75,39900.0
2022-03-28 14:15:00,45.72,45.72,45.65,45.68,28500.0,45.72,45.72,45.65,45.68,28500.0
2022-03-28 14:20:00,45.68,45.71,45.67,45.68,15000.0,45.68,45.71,45.67,45.68,15000.0
2022-03-28 14:25:00,45.68,45.72,45.67,45.7,30015.0,45.68,45.72,45.67,45.7,30015.0
2022-03-28 14:30:00,45.72,45.74,45.69,45.69,24030.0,45.72,45.74,45.69,45.69,24030.0
2022-03-28 14:35:00,45.67,45.67,45.61,45.67,44310.0,45.67,45.67,45.61,45.67,44310.0
2022-03-28 14:40:00,45.68,45.7,45.64,45.68,43215.0,45.68,45.7,45.64,45.68,43215.0
2022-03-28 14:45:00,45.67,45.68,45.63,45.65,28500.0,45.67,45.68,45.63,45.65,28500.0
2022-03-28 14:50:00,45.65,45.65,45.6,45.64,47700.0,45.65,45.65,45.6,45.64,47700.0
2022-03-28 14:55:00,45.64,45.79,45.64,45.79,28935.0,45.64,45.79,45.64,45.79,28935.0
2022-03-28 15:00:00,45.75,45.76,45.73,45.73,40380.0,45.75,45.76,45.73,45.73,40380.0
2022-03-28 15:05:00,45.74,45.78,45.74,45.74,22500.0,45.74,45.78,45.74,45.74,22500.0
2022-03-28 15:10:00,45.76,45.76,45.72,45.73,37500.0,45.76,45.76,45.72,45.73,37500.0
2022-03-28 15:15:00,45.74,45.77,45.73,45.73,18615.0,45.74,45.77,45.73,45.73,18615.0
2022-03-28 15:20:00,45.75,45.77,45.74,45.76,28845.0,45.75,45.77,45.74,45.76,28845.0
2022-03-28 15:25:00,45.76,45.81,45.71,45.75,37845.0,45.76,45.81,45.71,45.75,37845.0
2022-03-28 15:30:00,45.76,45.78,45.74,45.78,22710.0,45.76,45.78,45.74,45.78,22710.0
2022-03-28 15:35:00,45.76,45.77,45.73,45.73,51450.0,45.76,45.77,45.73,45.73,51450.0
2022-03-28 15:40:00,45.71,45.76,45.69,45.74,54900.0,45.71,45.76,45.69,45.74,54900.0
2022-03-28 15:45:00,45.74,45.79,45.71,45.78,65055.0,45.74,45.79,45.71,45.78,65055.0
2022-03-28 15:50:00,45.69,45.73,45.64,45.73,94305.0,45.69,45.73,45.64,45.73,94305.0
2022-03-28 15:55:00,45.71,45.81,45.69,45.77,206925.0,45.71,45.81,45.69,45.77,206925.0
2022-03-29 09:30:00,46.16,46.56,45.99,46.29,174450.0,46.16,46.56,45.99,46.29,174450.0
2022-03-29 09:35:00,46.13,46.33,46.13,46.21,47100.0,46.13,46.33,46.13,46.21,47100.0
2022-03-29 09:40:00,46.24,46.28,46.13,46.22,84855.0,46.24,46.28,46.13,46.22,84855.0
2022-03-29 09:45:00,46.32,46.32,46.1,46.24,45000.0,46.32,46.32,46.1,46.24,45000.0
2022-03-29 09:50:00,46.24,46.32,46.17,46.2,127335.0,46.24,46.32,46.17,46.2,127335.0
2022-03-29 09:55:00,46.19,46.2,46.1,46.11,31485.0,46.19,46.2,46.1,46.11,31485.0
2022-03-29 10:00:00,46.19,46.27,46.1,46.1,52125.0,46.19,46.27,46.1,46.1,52125.0
2022-03-29 10:05:00,46.14,46.29,46.11,46.28,52620.0,46.14,46.29,46.11,46.28,52620.0
2022-03-29 10:10:00,46.29,46.29,46.2,46.2,57660.0,46.29,46.29,46.2,46.2,57660.0
2022-03-29 10:15:00,46.2,46.27,46.2,46.23,45255.0,46.2,46.27,46.2,46.23,45255.0
2022-03-29 10:20:00,46.26,46.3,46.23,46.27,63000.0,46.26,46.3,46.23,46.27,63000.0
2022-03-29 10:25:00,46.25,46.32,46.24,46.32,64515.0,46.25,46.32,46.24,46.32,64515.0
2022-03-29 10:30:00,46.34,46.42,46.32,46.39,18600.0,46.34,46.42,46.32,46.39,18600.0
2022-03-29 10:35:00,46.45,46.48,46.31,46.48,212175.0,46.45,46.48,46.31,46.48,212175.0
2022-03-29 10:40:00,46.52,46.53,46.39,46.39,52605.0,46.52,46.53,46.39,46.39,52605.0
2022-03-29 10:45:00,46.5,46.53,46.39,46.4,106500.0,46.5,46.53,46.39,46.4,106500.0
2022-03-29 10:50:00,46.43,46.49,46.42,46.42,16500.0,46.43,46.49,46.42,46.42,16500.0
2022-03-29 10:55:00,46.48,46.53,46.43,46.53,9000.0,46.48,46.53,46.43,46.53,9000.0
2022-03-29 11:00:00,46.55,46.55,46.31,46.37,57750.0,46.55,46.55,46.31,46.37,57750.0
2022-03-29 11:05:00,46.33,46.35,46.33,46.33,13500.0,46.33,46.35,46.33,46.33,13500.0
2022-03-29 11:10:00,46.31,46.31,46.23,46.26,27000.0,46.31,46.31,46.23,46.26,27000.0
2022-03-29 11:15:00,46.25,46.27,46.23,46.24,28830.0,46.25,46.27,46.23,46.24,28830.0
2022-03-29 11:20:00,46.24,46.24,46.16,46.18,13500.0,46.24,46.24,46.16,46.18,13500.0
2022-03-29 11:25:00,46.18,46.21,46.18,46.2,12000.0,46.18,46.21,46.18,46.2,12000.0
2022-03-29 11:30:00,46.2,46.2,46.12,46.15,51270.0,46.2,46.2,46.12,46.15,51270.0
2022-03-29 11:35:00,46.13,46.13,46.0,46.01,47175.0,46.13,46.13,46.0,46.01,47175.0
2022-03-29 11:40:00,45.99,46.02,45.97,45.97,16995.0,45.99,46.02,45.97,45.97,16995.0
2022-03-29 11:45:00,46.0,46.11,46.0,46.11,21315.0,46.0,46.11,46.0,46.11,21315.0
2022-03-29 11:50:00,46.09,46.16,46.07,46.12,27120.0,46.09,46.16,46.07,46.12,27120.0
2022-03-29 11:55:00,46.12,46.14,46.1,46.12,25770.0,46.12,46.14,46.1,46.12,25770.0
2022-03-29 12:00:00,46.13,46.13,46.07,46.09,40500.0,46.13,46.13,46.07,46.09,40500.0
2022-03-29 12:05:00,46.09,46.1,46.07,46.07,16500.0,46.09,46.1,46.07,46.07,16500.0
2022-03-29 12:10:00,46.06,46.07,46.02,46.07,22560.0,46.06,46.07,46.02,46.07,22560.0
2022-03-29 12:15:00,46.08,46.08,46.03,46.04,27900.0,46.08,46.08,46.03,46.04,27900.0
2022-03-29 12:20:00,46.03,46.09,46.02,46.07,18600.0,46.03,46.09,46.02,46.07,18600.0
2022-03-29 12:25:00,46.06,46.09,46.03,46.09,25440.0,46.06,46.09,46.03,46.09,25440.0
2022-03-29 12:30:00,46.08,46.14,46.06,46.06,77265.0,46.08,46.14,46.06,46.06,77265.0
2022-03-29 12:35:00,46.05,46.16,46.04,46.16,13500.0,46.05,46.16,46.04,46.16,13500.0
2022-03-29 12:40:00,46.19,46.29,46.19,46.27,19290.0,46.19,46.29,46.19,46.27,19290.0
2022-03-29 12:45:00,46.26,46.33,46.26,46.28,18000.0,46.26,46.33,46.26,46.28,18000.0
2022-03-29 12:50:00,46.34,46.34,46.25,46.27,19680.0,46.34,46.34,46.25,46.27,19680.0
2022-03-29 12:55:00,46.26,46.34,46.26,46.31,29265.0,46.26,46.34,46.26,46.31,29265.0
2022-03-29 13:00:00,46.32,46.32,46.27,46.29,19500.0,46.32,46.32,46.27,46.29,19500.0
2022-03-29 13:05:00,46.28,46.31,46.28,46.31,5325.0,46.28,46.31,46.28,46.31,5325.0
2022-03-29 13:10:00,46.3,46.31,46.27,46.28,45180.0,46.3,46.31,46.27,46.28,45180.0
2022-03-29 13:15:00,46.28,46.33,46.26,46.32,13500.0,46.28,46.33,46.26,46.32,13500.0
2022-03-29 13:20:00,46.3,46.32,46.26,46.31,20790.0,46.3,46.32,46.26,46.31,20790.0
2022-03-29 13:25:00,46.33,46.36,46.31,46.32,40020.0,46.33,46.36,46.31,46.32,40020.0
2022-03-29 13:30:00,46.36,46.37,46.35,46.35,21660.0,46.36,46.37,46.35,46.35,21660.0
2022-03-29 13:35:00,46.37,46.38,46.36,46.36,6000.0,46.37,46.38,46.36,46.36,6000.0
2022-03-29 13:40:00,46.37,46.44,46.37,46.44,15000.0,46.37,46.44,46.37,46.44,15000.0
2022-03-29 13:45:00,46.44,46.54,46.42,46.5,35910.0,46.44,46.54,46.42,46.5,35910.0
2022-03-29 13:50:00,46.52,46.53,46.49,46.5,23445.0,46.52,46.53,46.49,46.5,23445.0
2022-03-29 13:55:00,46.47,46.54,46.47,46.54,21255.0,46.47,46.54,46.47,46.54,21255.0
2022-03-29 14:00:00,46.57,46.59,46.54,46.54,18000.0,46.57,46.59,46.54,46.54,18000.0
2022-03-29 14:05:00,46.53,46.54,46.52,46.54,12000.0,46.53,46.54,46.52,46.54,12000.0
2022-03-29 14:10:00,46.55,46.55,46.52,46.52,17610.0,46.55,46.55,46.52,46.52,17610.0
2022-03-29 14:15:00,46.5,46.55,46.48,46.5,10500.0,46.5,46.55,46.48,46.5,10500.0
2022-03-29 14:20:00,46.52,46.53,46.48,46.52,16500.0,46.52,46.53,46.48,46.52,16500.0
2022-03-29 14:25:00,46.53,46.55,46.53,46.54,20685.0,46.53,46.55,46.53,46.54,20685.0
2022-03-29 14:30:00,46.56,46.65,46.56,46.65,85680.0,46.56,46.65,46.56,46.65,85680.0
2022-03-29 14:35:00,46.63,46.74,46.61,46.61,81330.0,46.63,46.74,46.61,46.61,81330.0
2022-03-29 14:40:00,46.62,46.66,46.61,46.64,21210.0,46.62,46.66,46.61,46.64,21210.0
2022-03-29 14:45:00,46.67,46.7,46.67,46.69,16710.0,46.67,46.7,46.67,46.69,16710.0
2022-03-29 14:50:00,46.67,46.7,46.66,46.67,21090.0,46.67,46.7,46.66,46.67,21090.0
2022-03-29 14:55:00,46.69,46.71,46.66,46.71,30375.0,46.69,46.71,46.66,46.71,30375.0
2022-03-29 15:00:00,46.71,46.76,46.69,46.72,79230.0,46.71,46.76,46.69,46.72,79230.0
2022-03-29 15:05:00,46.69,46.73,46.68,46.7,122865.0,46.69,46.73,46.68,46.7,122865.0
2022-03-29 15:10:00,46.7,46.78,46.7,46.78,43350.0,46.7,46.78,46.7,46.78,43350.0
2022-03-29 15:15:00,46.75,46.8,46.75,46.79,22830.0,46.75,46.8,46.75,46.79,22830.0
2022-03-29 15:20:00,46.81,46.82,46.76,46.77,40410.0,46.81,46.82,46.76,46.77,40410.0
2022-03-29 15:25:00,46.77,46.81,46.77,46.79,27000.0,46.77,46.81,46.77,46.79,27000.0
2022-03-29 15:30:00,46.8,46.87,46.79,46.87,15000.0,46.8,46.87,46.79,46.87,15000.0
2022-03-29 15:35:00,46.9,46.91,46.84,46.85,27000.0,46.9,46.91,46.84,46.85,27000.0
2022-03-29 15:40:00,46.85,46.86,46.77,46.81,48000.0,46.85,46.86,46.77,46.81,48000.0
2022-03-29 15:45:00,46.81,46.9,46.81,46.87,45000.0,46.81,46.9,46.81,46.87,45000.0
2022-03-29 15:50:00,46.79,46.88,46.73,46.75,69900.0,46.79,46.88,46.73,46.75,69900.0
2022-03-29 15:55:00,46.77,46.83,46.77,46.83,190725.0,46.77,46.83,46.77,46.83,190725.0
2022-03-30 09:30:00,46.83,46.88,46.26,46.33,113400.0,46.83,46.88,46.26,46.33,113400.0
2022-03-30 09:35:00,46.32,46.63,46.25,46.58,27540.0,46.32,46.63,46.25,46.58,27540.0
2022-03-30 09:40:00,46.61,46.65,46.54,46.54,19500.0,46.61,46.65,46.54,46.54,19500.0
2022-03-30 09:45:00,46.69,46.82,46.57,46.76,153765.0,46.69,46.82,46.57,46.76,153765.0
2022-03-30 09:50:00,46.84,46.94,46.76,46.94,128970.0,46.84,46.94,46.76,46.94,128970.0
2022-03-30 09:55:00,46.88,46.88,46.68,46.74,40920.0,46.88,46.88,46.68,46.74,40920.0
2022-03-30 10:00:00,46.7,46.77,46.59,46.63,31500.0,46.7,46.77,46.59,46.63,31500.0
2022-03-30 10:05:00,46.61,46.8,46.61,46.78,15000.0,46.61,46.8,46.61,46.78,15000.0
2022-03-30 10:10:00,46.67,46.71,46.62,46.67,34500.0,46.67,46.71,46.62,46.67,34500.0
2022-03-30 10:15:00,46.63,46.67,46.49,46.56,33000.0,46.63,46.67,46.49,46.56,33000.0
2022-03-30 10:20:00,46.6,46.65,46.52,46.52,24645.0,46.6,46.65,46.52,46.52,24645.0
2022-03-30 10:25:00,46.52,46.55,46.43,46.53,35700.0,46.52,46.55,46.43,46.53,35700.0
2022-03-30 10:30:00,46.58,46.58,46.5,46.56,25200.0,46.58,46.58,46.5,46.56,25200.0
2022-03-30 10:35:00,46.53,46.6,46.53,46.58,13500.0,46.53,46.6,46.53,46.58,13500.0
2022-03-30 10:40:00,46.53,46.57,46.45,46.57,32475.0,46.53,46.57,46.45,46.57,32475.0
2022-03-30 10:45:00,46.57,46.61,46.56,46.56,15360.0,46.57,46.61,46.56,46.56,15360.0
2022-03-30 10:50:00,46.52,46.56,46.51,46.51,32475.0,46.52,46.56,46.51,46.51,32475.0
2022-03-30 10:55:00,46.51,46.54,46.51,46.52,30675.0,46.51,46.54,46.51,46.52,30675.0
2022-03-30 11:00:00,46.55,46.57,46.54,46.56,38475.0,46.55,46.57,46.54,46.56,38475.0
2022-03-30 11:05:00,46.55,46.55,46.48,46.48,16500.0,46.55,46.55,46.48,46.48,16500.0
2022-03-30 11:10:00,46.42,46.45,46.37,46.38,38670.0,46.42,46.45,46.37,46.38,38670.0
2022-03-30 11:15:00,46.4,46.41,46.36,46.4,25395.0,46.4,46.41,46.36,46.4,25395.0
2022-03-30 11:20:00,46.38,46.43,46.35,46.43,71715.0,46.38,46.43,46.35,46.43,71715.0
2022-03-30 11:25:00,46.45,46.5,46.43,46.5,27000.0,46.45,46.5,46.43,46.5,27000.0
2022-03-30 11:30:00,46.5,46.5,46.47,46.5,78225.0,46.5,46.5,46.47,46.5,78225.0
2022-03-30 11:35:00,46.5,46.55,46.47,46.47,32265.0,46.5,46.55,46.47,46.47,32265.0
2022-03-30 11:40:00,46.44,46.46,46.44,46.46,12000.0,46.44,46.46,46.44,46.46,12000.0
2022-03-30 11:45:00,46.46,46.5,46.46,46.5,21105.0,46.46,46.5,46.46,46.5,21105.0
2022-03-30 11:50:00,46.54,46.55,46.5,46.53,28500.0,46.54,46.55,46.5,46.53,28500.0
2022-03-30 11:55:00,46.51,46.55,46.5,46.55,12750.0,46.51,46.55,46.5,46.55,12750.0
2022-03-30 12:00:00,46.56,46.57,46.55,46.56,13500.0,46.56,46.57,46.55,46.56,13500.0
2022-03-30 12:05:00,46.55,46.56,46.51,46.54,22500.0,46.55,46.56,46.51,46.54,22500.0
2022-03-30 12:10:00,46.55,46.55,46.53,46.54,28695.0,46.55,46.55,46.53,46.54,28695.0
2022-03-30 12:15:00,46.52,46.53,46.49,46.53,18000.0,46.52,46.53,46.49,46.53,18000.0
2022-03-30 12:20:00,46.54,46.54,46.52,46.52,14505.0,46.54,46.54,46.52,46.52,14505.0
2022-03-30 12:25:00,46.52,46.52,46.5,46.5,14910.0,46.52,46.52,46.5,46.5,14910.0
2022-03-30 12:30:00,46.49,46.52,46.46,46.47,54750.0,46.49,46.52,46.46,46.47,54750.0
2022-03-30 12:35:00,46.49,46.49,46.46,46.46,12000.0,46.49,46.49,46.46,46.46,12000.0
2022-03-30 12:40:00,46.46,46.48,46.45,46.47,13500.0,46.46,46.48,46.45,46.47,13500.0
2022-03-30 12:45:00,46.5,46.5,46.45,46.45,28500.0,46.5,46.5,46.45,46.45,28500.0
2022-03-30 12:50:00,46.47,46.52,46.47,46.51,12000.0,46.47,46.52,46.47,46.51,12000.0
2022-03-30 12:55:00,46.52,46.53,46.51,46.51,34500.0,46.52,46.53,46.51,46.51,34500.0
2022-03-30 13:00:00,46.51,46.53,46.5,46.51,16500.0,46.51,46.53,46.5,46.51,16500.0
2022-03-30 13:05:00,46.5,46.51,46.47,46.48,22500.0,46.5,46.51,46.47,46.48,22500.0
2022-03-30 13:10:00,46.49,46.5,46.48,46.49,27225.0,46.49,46.5,46.48,46.49,27225.0
2022-03-30 13:15:00,46.54,46.56,46.52,46.52,20445.0,46.54,46.56,46.52,46.52,20445.0
2022-03-30 13:20:00,46.56,46.56,46.52,46.52,39315.0,46.56,46.56,46.52,46.52,39315.0
2022-03-30 13:25:00,46.5,46.52,46.48,46.48,21030.0,46.5,46.52,46.48,46.48,21030.0
2022-03-30 13:30:00,46.49,46.51,46.47,46.49,19980.0,46.49,46.51,46.47,46.49,19980.0
2022-03-30 13:35:00,46.49,46.54,46.49,46.5,49680.0,46.49,46.54,46.49,46.5,49680.0
2022-03-30 13:40:00,46.51,46.61,46.51,46.58,36975.0,46.51,46.61,46.51,46.58,36975.0
2022-03-30 13:45:00,46.6,46.63,46.55,46.6,72000.0,46.6,46.63,46.55,46.6,72000.0
2022-03-30 13:50:00,46.61,46.61,46.61,46.61,2460.0,46.61,46.61,46.61,46.61,2460.0
2022-03-30 13:55:00,46.59,46.61,46.56,46.56,26715.0,46.59,46.61,46.56,46.56,26715.0
2022-03-30 14:00:00,46.58,46.72,46.58,46.72,70125.0,46.58,46.72,46.58,46.72,70125.0
2022-03-30 14:05:00,46.69,46.73,46.65,46.73,53760.0,46.69,46.73,46.65,46.73,53760.0
2022-03-30 14:10:00,46.74,46.74,46.67,46.68,74175.0,46.74,46.74,46.67,46.68,74175.0
2022-03-30 14:15:00,46.67,46.67,46.59,46.6,56865.0,46.67,46.67,46.59,46.6,56865.0
2022-03-30 14:20:00,46.6,46.6,46.59,46.59,7770.0,46.6,46.6,46.59,46.59,7770.0
2022-03-30 14:25:00,46.61,46.61,46.5,46.54,157110.0,46.61,46.61,46.5,46.54,157110.0
2022-03-30 14:30:00,46.56,46.62,46.56,46.6,19620.0,46.56,46.62,46.56,46.6,19620.0
2022-03-30 14:35:00,46.6,46.63,46.58,46.58,44010.0,46.6,46.63,46.58,46.58,44010.0
2022-03-30 14:40:00,46.64,46.66,46.58,46.58,16500.0,46.64,46.66,46.58,46.58,16500.0
2022-03-30 14:45:00,46.55,46.56,46.48,46.48,30900.0,46.55,46.56,46.48,46.48,30900.0
2022-03-30 14:50:00,46.46,46.52,46.46,46.52,24000.0,46.46,46.52,46.46,46.52,24000.0
2022-03-30 14:55:00,46.48,46.49,46.44,46.49,45000.0,46.48,46.49,46.44,46.49,45000.0
2022-03-30 15:00:00,46.48,46.49,46.44,46.49,19500.0,46.48,46.49,46.44,46.49,19500.0
2022-03-30 15:05:00,46.47,46.52,46.47,46.52,32535.0,46.47,46.52,46.47,46.52,32535.0
2022-03-30 15:10:00,46.5,46.51,46.47,46.5,27030.0,46.5,46.51,46.47,46.5,27030.0
2022-03-30 15:15:00,46.51,46.54,46.47,46.48,49560.0,46.51,46.54,46.47,46.48,49560.0
2022-03-30 15:20:00,46.47,46.49,46.4,46.41,40110.0,46.47,46.49,46.4,46.41,40110.0
2022-03-30 15:25:00,46.38,46.45,46.38,46.43,19500.0,46.38,46.45,46.38,46.43,19500.0
2022-03-30 15:30:00,46.42,46.44,46.38,46.38,40500.0,46.42,46.44,46.38,46.38,40500.0
2022-03-30 15:35:00,46.39,46.43,46.38,46.4,48315.0,46.39,46.43,46.38,46.4,48315.0
2022-03-30 15:40:00,46.38,46.41,46.36,46.37,45630.0,46.38,46.41,46.36,46.37,45630.0
2022-03-30 15:45:00,46.37,46.45,46.37,46.43,58530.0,46.37,46.45,46.37,46.43,58530.0
2022-03-30 15:50:00,46.27,46.41,46.27,46.37,137445.0,46.27,46.41,46.27,46.37,137445.0
2022-03-30 15:55:00,46.39,46.47,46.37,46.47,262320.0,46.39,46.47,46.37,46.47,262320.0
2022-03-31 09:30:00,46.72,46.72,46.26,46.26,103335.0,46.72,46.72,46.26,46.26,103335.0
2022-03-31 09:35:00,46.42,46.5,46.31,46.39,34290.0,46.42,46.5,46.31,46.39,34290.0
2022-03-31 09:40:00,46.37,46.37,46.37,46.37,10500.0,46.37,46.37,46.37,46.37,10500.0
2022-03-31 09:45:00,46.47,46.65,46.41,46.56,42330.0,46.47,46.65,46.41,46.56,42330.0
2022-03-31 09:50:00,46.51,46.51,46.22,46.32,69510.0,46.51,46.51,46.22,46.32,69510.0
2022-03-31 09:55:00,46.3,46.3,46.17,46.21,18000.0,46.3,46.3,46.17,46.21,18000.0
2022-03-31 10:00:00,46.29,46.29,46.16,46.2,36390.0,46.29,46.29,46.16,46.2,36390.0
2022-03-31 10:05:00,46.17,46.2,46.15,46.18,13500.0,46.17,46.2,46.15,46.18,13500.0
2022-03-31 10:10:00,46.14,46.2,46.09,46.09,22500.0,46.14,46.2,46.09,46.09,22500.0
2022-03-31 10:15:00,46.14,46.18,46.07,46.07,13500.0,46.14,46.18,46.07,46.07,13500.0
2022-03-31 10:20:00,46.13,46.16,46.08,46.08,32580.0,46.13,46.16,46.08,46.08,32580.0
2022-03-31 10:25:00,46.1,46.14,46.1,46.12,28065.0,46.1,46.14,46.1,46.12,28065.0
2022-03-31 10:30:00,46.17,46.28,46.17,46.24,27000.0,46.17,46.28,46.17,46.24,27000.0
2022-03-31 10:35:00,46.25,46.25,46.16,46.16,24810.0,46.25,46.25,46.16,46.16,24810.0
2022-03-31 10:40:00,46.17,46.17,46.08,46.1,19500.0,46.17,46.17,46.08,46.1,19500.0
2022-03-31 10:45:00,46.07,46.17,46.05,46.08,37740.0,46.07,46.17,46.05,46.08,37740.0
2022-03-31 10:50:00,46.1,46.1,46.05,46.08,21930.0,46.1,46.1,46.05,46.08,21930.0
2022-03-31 10:55:00,46.09,46.09,46.05,46.06,13500.0,46.09,46.09,46.05,46.06,13500.0
2022-03-31 11:00:00,46.07,46.1,46.05,46.05,16500.0,46.07,46.1,46.05,46.05,16500.0
2022-03-31 11:05:00,46.05,46.08,46.04,46.04,25260.0,46.05,46.08,46.04,46.04,25260.0
2022-03-31 11:10:00,46.02,46.14,45.99,46.08,57570.0,46.02,46.14,45.99,46.08,57570.0
2022-03-31 11:15:00,46.08,46.09,46.02,46.08,27105.0,46.08,46.09,46.02,46.08,27105.0
2022-03-31 11:20:00,46.09,46.09,46.04,46.07,17055.0,46.09,46.09,46.04,46.07,17055.0
2022-03-31 11:25:00,46.06,46.06,46.0,46.0,15000.0,46.06,46.06,46.0,46.0,15000.0
2022-03-31 11:30:00,45.99,46.03,45.98,46.0,21540.0,45.99,46.03,45.98,46.0,21540.0
2022-03-31 11:35:00,45.97,46.01,45.95,46.01,13500.0,45.97,46.01,45.95,46.01,13500.0
2022-03-31 11:40:00,46.0,46.05,45.98,46.02,37410.0,46.0,46.05,45.98,46.02,37410.0
2022-03-31 11:45:00,46.05,46.22,46.05,46.2,41445.0,46.05,46.22,46.05,46.2,41445.0
2022-03-31 11:50:00,46.17,46.17,46.14,46.15,9000.0,46.17,46.17,46.14,46.15,9000.0
2022-03-31 11:55:00,46.15,46.19,46.15,46.17,19500.0,46.15,46.19,46.15,46.17,19500.0
2022-03-31 12:00:00,46.16,46.17,46.16,46.16,7800.0,46.16,46.17,46.16,46.16,7800.0
2022-03-31 12:05:00,46.16,46.2,46.16,46.18,9000.0,46.16,46.2,46.16,46.18,9000.0
2022-03-31 12:10:00,46.18,46.18,46.15,46.17,12000.0,46.18,46.18,46.15,46.17,12000.0
2022-03-31 12:15:00,46.16,46.19,46.15,46.17,22500.0,46.16,46.19,46.15,46.17,22500.0
2022-03-31 12:20:00,46.17,46.26,46.17,46.23,21000.0,46.17,46.26,46.17,46.23,21000.0
2022-03-31 12:25:00,46.23,46.23,46.15,46.15,16500.0,46.23,46.23,46.15,46.15,16500.0
2022-03-31 12:30:00,46.16,46.21,46.16,46.16,24000.0,46.16,46.21,46.16,46.16,24000.0
2022-03-31 12:35:00,46.19,46.22,46.19,46.2,12630.0,46.19,46.22,46.19,46.2,12630.0
2022-03-31 12:40:00,46.21,46.26,46.21,46.23,15150.0,46.21,46.26,46.21,46.23,15150.0
2022-03-31 12:45:00,46.28,46.29,46.24,46.28,24945.0,46.28,46.29,46.24,46.28,24945.0
2022-03-31 12:50:00,46.31,46.35,46.29,46.32,27000.0,46.31,46.35,46.29,46.32,27000.0
2022-03-31 12:55:00,46.35,46.37,46.31,46.31,34500.0,46.35,46.37,46.31,46.31,34500.0
2022-03-31 13:00:00,46.29,46.37,46.29,46.32,10500.0,46.29,46.37,46.29,46.32,10500.0
2022-03-31 13:05:00,46.27,46.28,46.27,46.28,3000.0,46.27,46.28,46.27,46.28,3000.0
2022-03-31 13:10:00,46.27,46.27,46.25,46.26,11175.0,46.27,46.27,46.25,46.26,11175.0
2022-03-31 13:15:00,46.24,46.24,46.2,46.21,18945.0,46.24,46.24,46.2,46.21,18945.0
2022-03-31 13:20:00,46.22,46.22,46.17,46.2,11250.0,46.22,46.22,46.17,46.2,11250.0
2022-03-31 13:25:00,46.2,46.23,46.2,46.2,7500.0,46.2,46.23,46.2,46.2,7500.0
2022-03-31 13:30:00,46.2,46.2,46.12,46.16,27495.0,46.2,46.2,46.12,46.16,27495.0
2022-03-31 13:35:00,46.12,46.18,46.12,46.16,16350.0,46.12,46.18,46.12,46.16,16350.0
2022-03-31 13:40:00,46.16,46.18,46.14,46.15,30900.0,46.16,46.18,46.14,46.15,30900.0
2022-03-31 13:45:00,46.16,46.17,46.14,46.16,43950.0,46.16,46.17,46.14,46.16,43950.0
2022-03-31 13:50:00,46.21,46.26,46.21,46.26,10500.0,46.21,46.26,46.21,46.26,10500.0
2022-03-31 13:55:00,46.23,46.27,46.21,46.21,14640.0,46.23,46.27,46.21,46.21,14640.0
2022-03-31 14:00:00,46.16,46.18,46.15,46.16,25080.0,46.16,46.18,46.15,46.16,25080.0
2022-03-31 14:05:00,46.16,46.16,46.08,46.08,27990.0,46.16,46.16,46.08,46.08,27990.0
2022-03-31 14:10:00,46.07,46.07,46.05,46.05,3000.0,46.07,46.07,46.05,46.05,3000.0
2022-03-31 14:15:00,46.04,46.07,46.04,46.04,13500.0,46.04,46.07,46.04,46.04,13500.0
2022-03-31 14:20:00,46.06,46.06,46.06,46.06,10500.0,46.06,46.06,46.06,46.06,10500.0
2022-03-31 14:25:00,46.05,46.09,46.04,46.08,19500.0,46.05,46.09,46.04,46.08,19500.0
2022-03-31 14:30:00,46.09,46.09,46.08,46.08,19500.0,46.09,46.09,46.08,46.08,19500.0
2022-03-31 14:35:00,46.07,46.1,46.07,46.07,15000.0,46.07,46.1,46.07,46.07,15000.0
2022-03-31 14:40:00,46.05,46.09,46.05,46.06,7500.0,46.05,46.09,46.05,46.06,7500.0
2022-03-31 14:45:00,46.06,46.07,46.04,46.04,18000.0,46.06,46.07,46.04,46.04,18000.0
2022-03-31 14:50:00,46.04,46.1,46.03,46.08,30000.0,46.04,46.1,46.03,46.08,30000.0
2022-03-31 14:55:00,46.1,46.16,46.09,46.16,15000.0,46.1,46.16,46.09,46.16,15000.0
2022-03-31 15:00:00,46.16,46.24,46.16,46.19,42000.0,46.16,46.24,46.16,46.19,42000.0
2022-03-31 15:05:00,46.18,46.21,46.17,46.21,21000.0,46.18,46.21,46.17,46.21,21000.0
2022-03-31 15:10:00,46.2,46.21,46.17,46.19,19845.0,46.2,46.21,46.17,46.19,19845.0
2022-03-31 15:15:00,46.18,46.18,46.13,46.14,18000.0,46.18,46.18,46.13,46.14,18000.0
2022-03-31 15:20:00,46.13,46.13,46.02,46.02,42870.0,46.13,46.13,46.02,46.02,42870.0
2022-03-31 15:25:00,46.02,46.02,46.0,46.0,16500.0,46.02,46.02,46.0,46.0,16500.0
2022-03-31 15:30:00,46.01,46.01,45.94,45.94,51000.0,46.01,46.01,45.94,45.94,51000.0
2022-03-31 15:35:00,45.92,46.02,45.92,46.02,42045.0,45.92,46.02,45.92,46.02,42045.0
2022-03-31 15:40:00,46.0,46.02,45.98,45.98,60255.0,46.0,46.02,45.98,45.98,60255.0
2022-03-31 15:45:00,45.96,46.01,45.95,45.96,100650.0,45.96,46.01,45.95,45.96,100650.0
2022-03-31 15:50:00,45.95,45.95,45.63,45.68,302175.0,45.95,45.95,45.63,45.68,302175.0
2022-03-31 15:55:00,45.71,45.75,45.66,45.66,513270.0,45.71,45.75,45.66,45.66,513270.0
2022-04-01 09:30:00,45.89,46.05,45.71,45.75,73560.0,45.89,46.05,45.71,45.75,73560.0
2022-04-01 09:35:00,45.81,45.87,45.69,45.75,58305.0,45.81,45.87,45.69,45.75,58305.0
2022-04-01 09:40:00,45.71,45.9,45.55,45.9,34500.0,45.71,45.9,45.55,45.9,34500.0
2022-04-01 09:45:00,45.79,46.0,45.75,46.0,35835.0,45.79,46.0,45.75,46.0,35835.0
2022-04-01 09:50:00,45.99,46.14,45.92,46.02,30885.0,45.99,46.14,45.92,46.02,30885.0
2022-04-01 09:55:00,45.94,45.94,45.82,45.82,21900.0,45.94,45.94,45.82,45.82,21900.0
2022-04-01 10:00:00,45.91,46.02,45.88,45.88,24000.0,45.91,46.02,45.88,45.88,24000.0
2022-04-01 10:05:00,45.83,45.88,45.77,45.84,22500.0,45.83,45.88,45.77,45.84,22500.0
2022-04-01 10:10:00,45.85,45.88,45.82,45.87,38610.0,45.85,45.88,45.82,45.87,38610.0
2022-04-01 10:15:00,45.8,45.8,45.76,45.76,10500.0,45.8,45.8,45.76,45.76,10500.0
2022-04-01 10:20:00,45.74,45.77,45.71,45.72,22500.0,45.74,45.77,45.71,45.72,22500.0
2022-04-01 10:25:00,45.76,45.76,45.65,45.65,57435.0,45.76,45.76,45.65,45.65,57435.0
2022-04-01 10:30:00,45.6,45.66,45.56,45.64,44040.0,45.6,45.66,45.56,45.64,44040.0
2022-04-01 10:35:00,45.67,45.73,45.62,45.62,24060.0,45.67,45.73,45.62,45.62,24060.0
2022-04-01 10:40:00,45.64,45.71,45.64,45.71,8295.0,45.64,45.71,45.64,45.71,8295.0
2022-04-01 10:45:00,45.73,45.77,45.71,45.74,30000.0,45.73,45.77,45.71,45.74,30000.0
2022-04-01 10:50:00,45.67,45.73,45.6,45.68,33000.0,45.67,45.73,45.6,45.68,33000.0
2022-04-01 10:55:00,45.67,45.68,45.65,45.68,7500.0,45.67,45.68,45.65,45.68,7500.0
2022-04-01 11:00:00,45.64,45.69,45.6,45.6,16500.0,45.64,45.69,45.6,45.6,16500.0
2022-04-01 11:05:00,45.61,45.63,45.61,45.63,3000.0,45.61,45.63,45.61,45.63,3000.0
2022-04-01 11:10:00,45.66,45.68,45.58,45.6,31245.0,45.66,45.68,45.58,45.6,31245.0
2022-04-01 11:15:00,45.57,45.64,45.56,45.64,39165.0,45.57,45.64,45.56,45.64,39165.0
2022-04-01 11:20:00,45.67,45.67,45.58,45.65,13710.0,45.67,45.67,45.58,45.65,13710.0
2022-04-01 11:25:00,45.6,45.66,45.6,45.66,13050.0,45.6,45.66,45.6,45.66,13050.0
2022-04-01 11:30:00,45.64,45.64,45.61,45.63,13500.0,45.64,45.64,45.61,45.63,13500.0
2022-04-01 11:35:00,45.6,45.6,45.58,45.58,3000.0,45.6,45.6,45.58,45.58,3000.0
2022-04-01 11:40:00,45.61,45.62,45.58,45.62,34635.0,45.61,45.62,45.58,45.62,34635.0
2022-04-01 11:45:00,45.61,45.61,45.57,45.6,18555.0,45.61,45.61,45.57,45.6,18555.0
2022-04-01 11:50:00,45.57,45.63,45.57,45.63,10500.0,45.57,45.63,45.57,45.63,10500.0
2022-04-01 11:55:00,45.59,45.59,45.55,45.57,17700.0,45.59,45.59,45.55,45.57,17700.0
2022-04-01 12:00:00,45.53,45.54,45.45,45.47,22500.0,45.53,45.54,45.45,45.47,22500.0
2022-04-01 12:05:00,45.4,45.4,45.3,45.3,15960.0,45.4,45.4,45.3,45.3,15960.0
2022-04-01 12:10:00,45.32,45.38,45.32,45.38,16215.0,45.32,45.38,45.32,45.38,16215.0
2022-04-01 12:15:00,45.29,45.35,45.29,45.35,34500.0,45.29,45.35,45.29,45.35,34500.0
2022-04-01 12:20:00,45.34,45.35,45.29,45.31,65520.0,45.34,45.35,45.29,45.31,65520.0
2022-04-01 12:25:00,45.32,45.33,45.31,45.32,15255.0,45.32,45.33,45.31,45.32,15255.0
2022-04-01 12:30:00,45.32,45.32,45.29,45.29,19500.0,45.32,45.32,45.29,45.29,19500.0
2022-04-01 12:35:00,45.29,45.3,45.23,45.23,33750.0,45.29,45.3,45.23,45.23,33750.0
2022-04-01 12:40:00,45.27,45.34,45.27,45.34,20535.0,45.27,45.34,45.27,45.34,20535.0
2022-04-01 12:45:00,45.35,45.35,45.32,45.35,23355.0,45.35,45.35,45.32,45.35,23355.0
2022-04-01 12:50:00,45.37,45.37,45.34,45.34,9000.0,45.37,45.37,45.34,45.34,9000.0
2022-04-01 12:55:00,45.39,45.41,45.37,45.37,23625.0,45.39,45.41,45.37,45.37,23625.0
2022-04-01 13:00:00,45.38,45.4,45.27,45.28,40635.0,45.38,45.4,45.27,45.28,40635.0
2022-04-01 13:05:00,45.3,45.32,45.13,45.13,88440.0,45.3,45.32,45.13,45.13,88440.0
2022-04-01 13:10:00,45.13,45.15,45.09,45.15,35625.0,45.13,45.15,45.09,45.15,35625.0
2022-04-01 13:15:00,45.1,45.1,45.06,45.06,29820.0,45.1,45.1,45.06,45.06,29820.0
2022-04-01 13:20:00,45.04,45.04,45.01,45.01,9975.0,45.04,45.04,45.01,45.01,9975.0
2022-04-01 13:25:00,45.0,45.06,44.96,45.06,48465.0,45.0,45.06,44.96,45.06,48465.0
2022-04-01 13:30:00,44.99,45.02,44.95,44.95,27075.0,44.99,45.02,44.95,44.95,27075.0
2022-04-01 13:35:00,44.99,45.0,44.95,44.98,25005.0,44.99,45.0,44.95,44.98,25005.0
2022-04-01 13:40:00,44.98,45.02,44.98,45.02,29670.0,44.98,45.02,44.98,45.02,29670.0
2022-04-01 13:45:00,44.97,44.98,44.94,44.98,15750.0,44.97,44.98,44.94,44.98,15750.0
2022-04-01 13:50:00,44.96,44.96,44.87,44.9,25815.0,44.96,44.96,44.87,44.9,25815.0
2022-04-01 13:55:00,44.88,44.93,44.84,44.87,26655.0,44.88,44.93,44.84,44.87,26655.0
2022-04-01 14:00:00,44.9,44.94,44.9,44.93,31500.0,44.9,44.94,44.9,44.93,31500.0
2022-04-01 14:05:00,44.96,44.98,44.93,44.93,23655.0,44.96,44.98,44.93,44.93,23655.0
2022-04-01 14:10:00,44.92,44.93,44.88,44.92,22500.0,44.92,44.93,44.88,44.92,22500.0
2022-04-01 14:15:00,44.94,44.94,44.83,44.83,15000.0,44.94,44.94,44.83,44.83,15000.0
2022-04-01 14:20:00,44.81,44.87,44.81,44.87,21000.0,44.81,44.87,44.81,44.87,21000.0
2022-04-01 14:25:00,44.87,44.9,44.87,44.89,36720.0,44.87,44.9,44.87,44.89,36720.0
2022-04-01 14:30:00,44.93,45.0,44.93,44.99,15990.0,44.93,45.0,44.93,44.99,15990.0
2022-04-01 14:35:00,44.98,45.0,44.98,44.98,16815.0,44.98,45.0,44.98,44.98,16815.0
2022-04-01 14:40:00,45.01,45.03,44.97,44.99,22965.0,45.01,45.03,44.97,44.99,22965.0
2022-04-01 14:45:00,45.01,45.04,44.99,44.99,13500.0,45.01,45.04,44.99,44.99,13500.0
2022-04-01 14:50:00,44.97,44.98,44.9,44.9,27600.0,44.97,44.98,44.9,44.9,27600.0
2022-04-01 14:55:00,44.88,44.88,44.84,44.85,29730.0,44.88,44.88,44.84,44.85,29730.0
2022-04-01 15:00:00,44.86,44.93,44.84,44.93,16650.0,44.86,44.93,44.84,44.93,16650.0
2022-04-01 15:05:00,44.9,44.92,44.81,44.81,39330.0,44.9,44.92,44.81,44.81,39330.0
2022-04-01 15:10:00,44.85,44.85,44.78,44.81,15000.0,44.85,44.85,44.78,44.81,15000.0
2022-04-01 15:15:00,44.87,44.87,44.7,44.73,47160.0,44.87,44.87,44.7,44.73,47160.0
2022-04-01 15:20:00,44.71,44.76,44.58,44.7,86820.0,44.71,44.76,44.58,44.7,86820.0
2022-04-01 15:25:00,44.69,44.72,44.67,44.72,27000.0,44.69,44.72,44.67,44.72,27000.0
2022-04-01 15:30:00,44.7,44.74,44.68,44.7,23460.0,44.7,44.74,44.68,44.7,23460.0
2022-04-01 15:35:00,44.7,44.72,44.64,44.7,124455.0,44.7,44.72,44.64,44.7,124455.0
2022-04-01 15:40:00,44.7,44.71,44.5,44.55,162570.0,44.7,44.71,44.5,44.55,162570.0
2022-04-01 15:45:00,44.55,44.58,44.47,44.49,173850.0,44.55,44.58,44.47,44.49,173850.0
2022-04-01 15:50:00,44.51,44.55,44.33,44.43,415095.0,44.51,44.55,44.33,44.43,415095.0
2022-04-01 15:55:00,44.41,44.53,44.39,44.49,372120.0,44.41,44.53,44.39,44.49,372120.0
2022-04-04 09:30:00,44.49,44.58,44.2,44.21,117195.0,44.49,44.58,44.2,44.21,117195.0
2022-04-04 09:35:00,44.28,44.28,44.14,44.22,39240.0,44.28,44.28,44.14,44.22,39240.0
2022-04-04 09:40:00,44.27,44.59,44.27,44.47,35580.0,44.27,44.59,44.27,44.47,35580.0
2022-04-04 09:45:00,44.53,44.68,44.51,44.68,16875.0,44.53,44.68,44.51,44.68,16875.0
2022-04-04 09:50:00,44.69,44.95,44.66,44.9,55650.0,44.69,44.95,44.66,44.9,55650.0
2022-04-04 09:55:00,44.94,45.19,44.94,45.11,34125.0,44.94,45.19,44.94,45.11,34125.0
2022-04-04 10:00:00,45.07,45.31,45.03,45.31,28500.0,45.07,45.31,45.03,45.31,28500.0
2022-04-04 10:05:00,45.29,45.29,45.15,45.15,31500.0,45.29,45.29,45.15,45.15,31500.0
2022-04-04 10:10:00,45.13,45.14,44.91,44.93,27045.0,45.13,45.14,44.91,44.93,27045.0
2022-04-04 10:15:00,44.95,45.01,44.88,45.01,110670.0,44.95,45.01,44.88,45.01,110670.0
2022-04-04 10:20:00,45.04,45.14,45.04,45.08,24000.0,45.04,45.14,45.04,45.08,24000.0
2022-04-04 10:25:00,45.11,45.15,45.01,45.02,28500.0,45.11,45.15,45.01,45.02,28500.0
2022-04-04 10:30:00,45.02,45.12,45.0,45.02,40905.0,45.02,45.12,45.0,45.02,40905.0
2022-04-04 10:35:00,45.0,45.02,44.93,44.93,27420.0,45.0,45.02,44.93,44.93,27420.0
2022-04-04 10:40:00,44.95,44.99,44.93,44.96,49155.0,44.95,44.99,44.93,44.96,49155.0
2022-04-04 10:45:00,44.99,45.09,44.97,45.08,19500.0,44.99,45.09,44.97,45.08,19500.0
2022-04-04 10:50:00,45.07,45.07,44.97,44.98,88500.0,45.07,45.07,44.97,44.98,88500.0
2022-04-04 10:55:00,44.97,45.05,44.96,45.02,135060.0,44.97,45.05,44.96,45.02,135060.0
2022-04-04 11:00:00,45.0,45.09,44.98,45.07,93990.0,45.0,45.09,44.98,45.07,93990.0
2022-04-04 11:05:00,45.02,45.1,45.02,45.1,35520.0,45.02,45.1,45.02,45.1,35520.0
2022-04-04 11:10:00,45.07,45.23,45.07,45.2,67125.0,45.07,45.23,45.07,45.2,67125.0
2022-04-04 11:15:00,45.2,45.21,45.16,45.21,22500.0,45.2,45.21,45.16,45.21,22500.0
2022-04-04 11:20:00,45.24,45.37,45.24,45.33,27000.0,45.24,45.37,45.24,45.33,27000.0
2022-04-04 11:25:00,45.29,45.29,45.27,45.29,23955.0,45.29,45.29,45.27,45.29,23955.0
2022-04-04 11:30:00,45.3,45.32,45.28,45.31,24540.0,45.3,45.32,45.28,45.31,24540.0
2022-04-04 11:35:00,45.28,45.28,45.19,45.26,21000.0,45.28,45.28,45.19,45.26,21000.0
2022-04-04 11:40:00,45.24,45.3,45.24,45.29,7500.0,45.24,45.3,45.24,45.29,7500.0
2022-04-04 11:45:00,45.29,45.34,45.27,45.34,21000.0,45.29,45.34,45.27,45.34,21000.0
2022-04-04 11:50:00,45.32,45.33,45.3,45.33,13500.0,45.32,45.33,45.3,45.33,13500.0
2022-04-04 11:55:00,45.34,45.36,45.33,45.35,18000.0,45.34,45.36,45.33,45.35,18000.0
2022-04-04 12:00:00,45.38,45.38,45.31,45.31,22500.0,45.38,45.38,45.31,45.31,22500.0
2022-04-04 12:05:00,45.3,45.31,45.19,45.2,93570.0,45.3,45.31,45.19,45.2,93570.0
2022-04-04 12:10:00,45.25,45.27,45.22,45.26,78015.0,45.25,45.27,45.22,45.26,78015.0
2022-04-04 12:15:00,45.27,45.3,45.22,45.23,64425.0,45.27,45.3,45.22,45.23,64425.0
2022-04-04 12:20:00,45.22,45.23,45.21,45.21,14025.0,45.22,45.23,45.21,45.21,14025.0
2022-04-04 12:25:00,45.21,45.3,45.21,45.3,45480.0,45.21,45.3,45.21,45.3,45480.0
2022-04-04 12:30:00,45.35,45.35,45.32,45.32,37665.0,45.35,45.35,45.32,45.32,37665.0
2022-04-04 12:35:00,45.34,45.36,45.33,45.36,22500.0,45.34,45.36,45.33,45.36,22500.0
2022-04-04 12:40:00,45.35,45.38,45.34,45.37,9000.0,45.35,45.38,45.34,45.37,9000.0
2022-04-04 12:45:00,45.36,45.42,45.35,45.42,29190.0,45.36,45.42,45.35,45.42,29190.0
2022-04-04 12:50:00,45.43,45.45,45.4,45.4,25500.0,45.43,45.45,45.4,45.4,25500.0
2022-04-04 12:55:00,45.4,45.41,45.34,45.36,19500.0,45.4,45.41,45.34,45.36,19500.0
2022-04-04 13:00:00,45.34,45.37,45.34,45.35,10500.0,45.34,45.37,45.34,45.35,10500.0
2022-04-04 13:05:00,45.38,45.38,45.36,45.36,4500.0,45.38,45.38,45.36,45.36,4500.0
2022-04-04 13:10:00,45.36,45.38,45.32,45.36,21000.0,45.36,45.38,45.32,45.36,21000.0
2022-04-04 13:15:00,45.39,45.41,45.39,45.39,6000.0,45.39,45.41,45.39,45.39,6000.0
2022-04-04 13:20:00,45.41,45.41,45.36,45.36,13500.0,45.41,45.41,45.36,45.36,13500.0
2022-04-04 13:25:00,45.4,45.4,45.4,45.4,1500.0,45.4,45.4,45.4,45.4,1500.0
2022-04-04 13:30:00,45.41,45.49,45.41,45.49,24000.0,45.41,45.49,45.41,45.49,24000.0
2022-04-04 13:35:00,45.48,45.5,45.44,45.44,12000.0,45.48,45.5,45.44,45.44,12000.0
2022-04-04 13:40:00,45.46,45.46,45.41,45.44,18000.0,45.46,45.46,45.41,45.44,18000.0
2022-04-04 13:45:00,45.41,45.41,45.35,45.35,31530.0,45.41,45.41,45.35,45.35,31530.0
2022-04-04 13:50:00,45.38,45.4,45.38,45.4,10500.0,45.38,45.4,45.38,45.4,10500.0
2022-04-04 13:55:00,45.43,45.44,45.43,45.43,1500.0,45.43,45.44,45.43,45.43,1500.0
2022-04-04 14:00:00,45.45,45.48,45.44,45.48,15000.0,45.45,45.48,45.44,45.48,15000.0
2022-04-04 14:05:00,45.46,45.46,45.42,45.44,18000.0,45.46,45.46,45.42,45.44,18000.0
2022-04-04 14:10:00,45.43,45.43,45.41,45.41,19500.0,45.43,45.43,45.41,45.41,19500.0
2022-04-04 14:15:00,45.38,45.41,45.33,45.4,159450.0,45.38,45.41,45.33,45.4,159450.0
2022-04-04 14:20:00,45.4,45.43,45.4,45.43,9810.0,45.4,45.43,45.4,45.43,9810.0
2022-04-04 14:25:00,45.44,45.52,45.44,45.52,22500.0,45.44,45.52,45.44,45.52,22500.0
2022-04-04 14:30:00,45.49,45.49,45.45,45.47,16500.0,45.49,45.49,45.45,45.47,16500.0
2022-04-04 14:35:00,45.48,45.48,45.44,45.44,15000.0,45.48,45.48,45.44,45.44,15000.0
2022-04-04 14:40:00,45.46,45.55,45.46,45.54,17505.0,45.46,45.55,45.46,45.54,17505.0
2022-04-04 14:45:00,45.58,45.58,45.52,45.52,16650.0,45.58,45.58,45.52,45.52,16650.0
2022-04-04 14:50:00,45.52,45.56,45.51,45.56,15000.0,45.52,45.56,45.51,45.56,15000.0
2022-04-04 14:55:00,45.59,45.65,45.56,45.59,171060.0,45.59,45.65,45.56,45.59,171060.0
2022-04-04 15:00:00,45.6,45.68,45.6,45.68,173055.0,45.6,45.68,45.6,45.68,173055.0
2022-04-04 15:05:00,45.68,45.7,45.64,45.66,30000.0,45.68,45.7,45.64,45.66,30000.0
2022-04-04 15:10:00,45.67,45.7,45.64,45.68,89475.0,45.67,45.7,45.64,45.68,89475.0
2022-04-04 15:15:00,45.66,45.67,45.64,45.67,75000.0,45.66,45.67,45.64,45.67,75000.0
2022-04-04 15:20:00,45.67,45.7,45.64,45.66,57420.0,45.67,45.7,45.64,45.66,57420.0
2022-04-04 15:25:00,45.65,45.68,45.65,45.67,385770.0,45.65,45.68,45.65,45.67,385770.0
2022-04-04 15:30:00,45.68,45.69,45.64,45.66,316500.0,45.68,45.69,45.64,45.66,316500.0
2022-04-04 15:35:00,45.65,45.74,45.65,45.71,29220.0,45.65,45.74,45.65,45.71,29220.0
2022-04-04 15:40:00,45.71,45.77,45.71,45.77,45000.0,45.71,45.77,45.71,45.77,45000.0
2022-04-04 15:45:00,45.75,45.8,45.74,45.76,91215.0,45.75,45.8,45.74,45.76,91215.0
2022-04-04 15:50:00,45.79,45.84,45.77,45.77,58500.0,45.79,45.84,45.77,45.77,58500.0
2022-04-04 15:55:00,45.74,45.81,45.68,45.81,132090.0,45.74,45.81,45.68,45.81,132090.0
2022-04-05 09:30:00,45.52,45.74,45.48,45.6,116040.0,45.52,45.74,45.48,45.6,116040.0
2022-04-05 09:35:00,45.67,46.05,45.67,46.05,51915.0,45.67,46.05,45.67,46.05,51915.0
2022-04-05 09:40:00,45.99,46.03,45.98,46.03,118500.0,45.99,46.03,45.98,46.03,118500.0
2022-04-05 09:45:00,46.08,46.12,45.91,45.97,125400.0,46.08,46.12,45.91,45.97,125400.0
2022-04-05 09:50:00,45.96,46.1,45.95,45.97,185775.0,45.96,46.1,45.95,45.97,185775.0
2022-04-05 09:55:00,45.97,46.07,45.96,45.99,46935.0,45.97,46.07,45.96,45.99,46935.0
2022-04-05 10:00:00,46.04,46.1,46.04,46.07,21375.0,46.04,46.1,46.04,46.07,21375.0
2022-04-05 10:05:00,46.05,46.06,45.89,45.89,132405.0,46.05,46.06,45.89,45.89,132405.0
2022-04-05 10:10:00,45.85,45.85,45.75,45.78,35865.0,45.85,45.85,45.75,45.78,35865.0
2022-04-05 10:15:00,45.76,45.78,45.61,45.7,30630.0,45.76,45.78,45.61,45.7,30630.0
2022-04-05 10:20:00,45.72,45.72,45.56,45.56,45345.0,45.72,45.72,45.56,45.56,45345.0
2022-04-05 10:25:00,45.62,45.67,45.62,45.63,26880.0,45.62,45.67,45.62,45.63,26880.0
2022-04-05 10:30:00,45.62,45.76,45.62,45.72,25515.0,45.62,45.76,45.62,45.72,25515.0
2022-04-05 10:35:00,45.74,45.79,45.71,45.79,26850.0,45.74,45.79,45.71,45.79,26850.0
2022-04-05 10:40:00,45.79,45.86,45.79,45.85,15000.0,45.79,45.86,45.79,45.85,15000.0
2022-04-05 10:45:00,45.88,45.93,45.85,45.85,22905.0,45.88,45.93,45.85,45.85,22905.0
2022-04-05 10:50:00,45.83,45.87,45.79,45.84,214950.0,45.83,45.87,45.79,45.84,214950.0
2022-04-05 10:55:00,45.85,46.07,45.81,46.07,171285.0,45.85,46.07,45.81,46.07,171285.0
2022-04-05 11:00:00,46.07,46.1,46.04,46.1,28275.0,46.07,46.1,46.04,46.1,28275.0
2022-04-05 11:05:00,46.11,46.17,46.11,46.11,36660.0,46.11,46.17,46.11,46.11,36660.0
2022-04-05 11:10:00,46.09,46.13,45.98,46.13,68775.0,46.09,46.13,45.98,46.13,68775.0
2022-04-05 11:15:00,46.11,46.26,46.11,46.23,41205.0,46.11,46.26,46.11,46.23,41205.0
2022-04-05 11:20:00,46.26,46.26,46.18,46.22,114000.0,46.26,46.26,46.18,46.22,114000.0
2022-04-05 11:25:00,46.23,46.33,46.21,46.29,88620.0,46.23,46.33,46.21,46.29,88620.0
2022-04-05 11:30:00,46.28,46.44,46.28,46.44,73200.0,46.28,46.44,46.28,46.44,73200.0
2022-04-05 11:35:00,46.46,46.53,46.4,46.4,101760.0,46.46,46.53,46.4,46.4,101760.0
2022-04-05 11:40:00,46.32,46.41,46.32,46.41,6000.0,46.32,46.41,46.32,46.41,6000.0
2022-04-05 11:45:00,46.38,46.41,46.36,46.36,9000.0,46.38,46.41,46.36,46.36,9000.0
2022-04-05 11:50:00,46.36,46.37,46.29,46.31,34500.0,46.36,46.37,46.29,46.31,34500.0
2022-04-05 11:55:00,46.31,46.31,46.28,46.28,14115.0,46.31,46.31,46.28,46.28,14115.0
2022-04-05 12:00:00,46.26,46.29,46.22,46.26,40530.0,46.26,46.29,46.22,46.26,40530.0
2022-04-05 12:05:00,46.3,46.32,46.28,46.3,15540.0,46.3,46.32,46.28,46.3,15540.0
2022-04-05 12:10:00,46.35,46.35,46.28,46.29,22500.0,46.35,46.35,46.28,46.29,22500.0
2022-04-05 12:15:00,46.27,46.3,46.23,46.27,44070.0,46.27,46.3,46.23,46.27,44070.0
2022-04-05 12:20:00,46.3,46.32,46.24,46.25,21000.0,46.3,46.32,46.24,46.25,21000.0
2022-04-05 12:25:00,46.23,46.3,46.23,46.28,9000.0,46.23,46.3,46.23,46.28,9000.0
2022-04-05 12:30:00,46.28,46.33,46.26,46.33,69525.0,46.28,46.33,46.26,46.33,69525.0
2022-04-05 12:35:00,46.35,46.37,46.31,46.37,31500.0,46.35,46.37,46.31,46.37,31500.0
2022-04-05 12:40:00,46.35,46.35,46.31,46.32,25740.0,46.35,46.35,46.31,46.32,25740.0
2022-04-05 12:45:00,46.36,46.4,46.29,46.32,139935.0,46.36,46.4,46.29,46.32,139935.0
2022-04-05 12:50:00,46.3,46.33,46.28,46.31,65130.0,46.3,46.33,46.28,46.31,65130.0
2022-04-05 12:55:00,46.31,46.34,46.31,46.33,22500.0,46.31,46.34,46.31,46.33,22500.0
2022-04-05 13:00:00,46.33,46.37,46.31,46.36,31500.0,46.33,46.37,46.31,46.36,31500.0
2022-04-05 13:05:00,46.42,46.43,46.42,46.43,3000.0,46.42,46.43,46.42,46.43,3000.0
2022-04-05 13:10:00,46.43,46.43,46.3,46.3,33075.0,46.43,46.43,46.3,46.3,33075.0
2022-04-05 13:15:00,46.33,46.39,46.31,46.34,28425.0,46.33,46.39,46.31,46.34,28425.0
2022-04-05 13:20:00,46.34,46.35,46.33,46.33,19035.0,46.34,46.35,46.33,46.33,19035.0
2022-04-05 13:25:00,46.32,46.36,46.32,46.33,83910.0,46.32,46.36,46.32,46.33,83910.0
2022-04-05 13:30:00,46.32,46.35,46.31,46.33,78210.0,46.32,46.35,46.31,46.33,78210.0
2022-04-05 13:35:00,46.33,46.34,46.25,46.27,135825.0,46.33,46.34,46.25,46.27,135825.0
2022-04-05 13:40:00,46.28,46.28,46.25,46.27,62760.0,46.28,46.28,46.25,46.27,62760.0
2022-04-05 13:45:00,46.28,46.3,46.26,46.28,34500.0,46.28,46.3,46.26,46.28,34500.0
2022-04-05 13:50:00,46.27,46.28,46.2,46.2,36000.0,46.27,46.28,46.2,46.2,36000.0
2022-04-05 13:55:00,46.2,46.23,46.2,46.21,25500.0,46.2,46.23,46.2,46.21,25500.0
2022-04-05 14:00:00,46.2,46.2,46.15,46.17,16500.0,46.2,46.2,46.15,46.17,16500.0
2022-04-05 14:05:00,46.15,46.16,46.1,46.16,46740.0,46.15,46.16,46.1,46.16,46740.0
2022-04-05 14:10:00,46.15,46.2,46.15,46.15,21090.0,46.15,46.2,46.15,46.15,21090.0
2022-04-05 14:15:00,46.1,46.15,46.07,46.15,12570.0,46.1,46.15,46.07,46.15,12570.0
2022-04-05 14:20:00,46.19,46.19,46.19,46.19,4500.0,46.19,46.19,46.19,46.19,4500.0
2022-04-05 14:25:00,46.21,46.24,46.17,46.17,46710.0,46.21,46.24,46.17,46.17,46710.0
2022-04-05 14:30:00,46.16,46.16,46.11,46.13,161670.0,46.16,46.16,46.11,46.13,161670.0
2022-04-05 14:35:00,46.13,46.14,46.12,46.13,114315.0,46.13,46.14,46.12,46.13,114315.0
2022-04-05 14:40:00,46.14,46.15,46.13,46.14,66645.0,46.14,46.15,46.13,46.14,66645.0
2022-04-05 14:45:00,46.13,46.17,46.13,46.16,54000.0,46.13,46.17,46.13,46.16,54000.0
2022-04-05 14:50:00,46.19,46.2,46.18,46.19,7500.0,46.19,46.2,46.18,46.19,7500.0
2022-04-05 14:55:00,46.19,46.19,46.12,46.15,12000.0,46.19,46.19,46.12,46.15,12000.0
2022-04-05 15:00:00,46.15,46.16,46.13,46.13,19500.0,46.15,46.16,46.13,46.13,19500.0
2022-04-05 15:05:00,46.13,46.15,46.12,46.15,59370.0,46.13,46.15,46.12,46.15,59370.0
2022-04-05 15:10:00,46.16,46.17,46.13,46.15,65325.0,46.16,46.17,46.13,46.15,65325.0
2022-04-05 15:15:00,46.13,46.19,46.13,46.15,44115.0,46.13,46.19,46.13,46.15,44115.0
2022-04-05 15:20:00,46.14,46.18,46.12,46.18,58500.0,46.14,46.18,46.12,46.18,58500.0
2022-04-05 15:25:00,46.14,46.18,46.13,46.15,25500.0,46.14,46.18,46.13,46.15,25500.0
2022-04-05 15:30:00,46.14,46.16,46.13,46.15,58695.0,46.14,46.16,46.13,46.15,58695.0
2022-04-05 15:35:00,46.13,46.17,46.12,46.13,119430.0,46.13,46.17,46.12,46.13,119430.0
2022-04-05 15:40:00,46.14,46.15,46.06,46.1,168165.0,46.14,46.15,46.06,46.1,168165.0
2022-04-05 15:45:00,46.1,46.1,45.95,45.95,72150.0,46.1,46.1,45.95,45.95,72150.0
2022-04-05 15:50:00,45.9,46.03,45.9,46.02,240585.0,45.9,46.03,45.9,46.02,240585.0
2022-04-05 15:55:00,46.02,46.05,45.99,46.05,249990.0,46.02,46.05,45.99,46.05,249990.0
2022-04-06 09:30:00,45.85,45.89,45.5,45.61,112140.0,45.85,45.89,45.5,45.61,112140.0
2022-04-06 09:35:00,45.64,45.84,45.64,45.84,24750.0,45.64,45.84,45.64,45.84,24750.0
2022-04-06 09:40:00,45.92,45.95,45.8,45.95,16500.0,45.92,45.95,45.8,45.95,16500.0
2022-04-06 09:45:00,46.0,46.06,45.84,46.01,21360.0,46.0,46.06,45.84,46.01,21360.0
2022-04-06 09:50:00,45.98,46.17,45.98,46.13,33750.0,45.98,46.17,45.98,46.13,33750.0
2022-04-06 09:55:00,46.08,46.09,46.08,46.08,12000.0,46.08,46.09,46.08,46.08,12000.0
2022-04-06 10:00:00,46.12,46.14,46.09,46.12,31500.0,46.12,46.14,46.09,46.12,31500.0
2022-04-06 10:05:00,46.14,46.16,46.07,46.07,51000.0,46.14,46.16,46.07,46.07,51000.0
2022-04-06 10:10:00,46.09,46.13,45.95,45.95,36000.0,46.09,46.13,45.95,45.95,36000.0
2022-04-06 10:15:00,45.99,46.1,45.99,46.1,155655.0,45.99,46.1,45.99,46.1,155655.0
2022-04-06 10:20:00,46.1,46.16,46.08,46.08,11595.0,46.1,46.16,46.08,46.08,11595.0
2022-04-06 10:25:00,46.09,46.27,46.09,46.22,31920.0,46.09,46.27,46.09,46.22,31920.0
2022-04-06 10:30:00,46.21,46.21,46.11,46.12,25620.0,46.21,46.21,46.11,46.12,25620.0
2022-04-06 10:35:00,46.14,46.24,46.14,46.21,17625.0,46.14,46.24,46.14,46.21,17625.0
2022-04-06 10:40:00,46.21,46.3,46.2,46.22,23130.0,46.21,46.3,46.2,46.22,23130.0
2022-04-06 10:45:00,46.19,46.2,46.12,46.12,9000.0,46.19,46.2,46.12,46.12,9000.0
2022-04-06 10:50:00,46.13,46.13,46.09,46.09,12000.0,46.13,46.13,46.09,46.09,12000.0
2022-04-06 10:55:00,46.01,46.03,46.01,46.01,6000.0,46.01,46.03,46.01,46.01,6000.0
2022-04-06 11:00:00,46.05,46.05,46.0,46.01,75510.0,46.05,46.05,46.0,46.01,75510.0
2022-04-06 11:05:00,46.0,46.02,45.99,46.0,83985.0,46.0,46.02,45.99,46.0,83985.0
2022-04-06 11:10:00,46.0,46.02,45.96,46.01,160410.0,46.0,46.02,45.96,46.01,160410.0
2022-04-06 11:15:00,46.03,46.1,46.02,46.07,47745.0,46.03,46.1,46.02,46.07,47745.0
2022-04-06 11:20:00,46.07,46.08,46.06,46.07,19500.0,46.07,46.08,46.06,46.07,19500.0
2022-04-06 11:25:00,46.08,46.08,46.04,46.04,28500.0,46.08,46.08,46.04,46.04,28500.0
2022-04-06 11:30:00,46.05,46.05,46.03,46.04,16500.0,46.05,46.05,46.03,46.04,16500.0
2022-04-06 11:35:00,46.03,46.03,45.98,46.01,43485.0,46.03,46.03,45.98,46.01,43485.0
2022-04-06 11:40:00,46.01,46.04,45.99,46.04,35670.0,46.01,46.04,45.99,46.04,35670.0
2022-04-06 11:45:00,46.05,46.17,46.05,46.16,12000.0,46.05,46.17,46.05,46.16,12000.0
2022-04-06 11:50:00,46.18,46.18,46.08,46.1,53865.0,46.18,46.18,46.08,46.1,53865.0
2022-04-06 11:55:00,46.1,46.14,46.05,46.14,32640.0,46.1,46.14,46.05,46.14,32640.0
2022-04-06 12:00:00,46.13,46.19,46.12,46.15,23745.0,46.13,46.19,46.12,46.15,23745.0
2022-04-06 12:05:00,46.16,46.25,46.16,46.18,28500.0,46.16,46.25,46.16,46.18,28500.0
2022-04-06 12:10:00,46.21,46.22,46.18,46.2,20340.0,46.21,46.22,46.18,46.2,20340.0
2022-04-06 12:15:00,46.21,46.23,46.18,46.19,24135.0,46.21,46.23,46.18,46.19,24135.0
2022-04-06 12:20:00,46.17,46.17,46.14,46.14,4500.0,46.17,46.17,46.14,46.14,4500.0
2022-04-06 12:25:00,46.21,46.23,46.21,46.23,6000.0,46.21,46.23,46.21,46.23,6000.0
2022-04-06 12:30:00,46.18,46.25,46.18,46.23,21000.0,46.18,46.25,46.18,46.23,21000.0
2022-04-06 12:35:00,46.21,46.22,46.21,46.21,7500.0,46.21,46.22,46.21,46.21,7500.0
2022-04-06 12:40:00,46.2,46.25,46.19,46.24,29010.0,46.2,46.25,46.19,46.24,29010.0
2022-04-06 12:45:00,46.21,46.25,46.16,46.22,22500.0,46.21,46.25,46.16,46.22,22500.0
2022-04-06 12:50:00,46.2,46.25,46.19,46.24,44310.0,46.2,46.25,46.19,46.24,44310.0
2022-04-06 12:55:00,46.26,46.38,46.25,46.38,24225.0,46.26,46.38,46.25,46.38,24225.0
2022-04-06 13:00:00,46.41,46.44,46.37,46.43,45930.0,46.41,46.44,46.37,46.43,45930.0
2022-04-06 13:05:00,46.42,46.5,46.42,46.47,36900.0,46.42,46.5,46.42,46.47,36900.0
2022-04-06 13:10:00,46.46,46.46,46.43,46.44,50250.0,46.46,46.46,46.43,46.44,50250.0
2022-04-06 13:15:00,46.46,46.47,46.45,46.47,18000.0,46.46,46.47,46.45,46.47,18000.0
2022-04-06 13:20:00,46.45,46.45,46.4,46.4,26865.0,46.45,46.45,46.4,46.4,26865.0
2022-04-06 13:25:00,46.38,46.42,46.36,46.38,18000.0,46.38,46.42,46.36,46.38,18000.0
2022-04-06 13:30:00,46.35,46.45,46.35,46.42,13500.0,46.35,46.45,46.35,46.42,13500.0
2022-04-06 13:35:00,46.38,46.43,46.38,46.43,7500.0,46.38,46.43,46.38,46.43,7500.0
2022-04-06 13:40:00,46.39,46.48,46.39,46.41,34500.0,46.39,46.48,46.39,46.41,34500.0
2022-04-06 13:45:00,46.42,46.42,46.32,46.34,7500.0,46.42,46.42,46.32,46.34,7500.0
2022-04-06 13:50:00,46.35,46.41,46.32,46.41,37680.0,46.35,46.41,46.32,46.41,37680.0
2022-04-06 13:55:00,46.37,46.37,46.32,46.36,18000.0,46.37,46.37,46.32,46.36,18000.0
2022-04-06 14:00:00,46.32,46.48,46.32,46.43,33120.0,46.32,46.48,46.32,46.43,33120.0
2022-04-06 14:05:00,46.39,46.39,46.24,46.24,13500.0,46.39,46.39,46.24,46.24,13500.0
2022-04-06 14:10:00,46.25,46.27,46.24,46.24,7500.0,46.25,46.27,46.24,46.24,7500.0
2022-04-06 14:15:00,46.16,46.21,46.15,46.16,31260.0,46.16,46.21,46.15,46.16,31260.0
2022-04-06 14:20:00,46.21,46.28,46.21,46.27,10500.0,46.21,46.28,46.21,46.27,10500.0
2022-04-06 14:25:00,46.27,46.35,46.27,46.27,62460.0,46.27,46.35,46.27,46.27,62460.0
2022-04-06 14:30:00,46.29,46.48,46.28,46.45,22500.0,46.29,46.48,46.28,46.45,22500.0
2022-04-06 14:35:00,46.46,46.5,46.38,46.38,15660.0,46.46,46.5,46.38,46.38,15660.0
2022-04-06 14:40:00,46.41,46.43,46.39,46.39,10500.0,46.41,46.43,46.39,46.39,10500.0
2022-04-06 14:45:00,46.44,46.5,46.44,46.45,30540.0,46.44,46.5,46.44,46.45,30540.0
2022-04-06 14:50:00,46.49,46.52,46.46,46.46,34695.0,46.49,46.52,46.46,46.46,34695.0
2022-04-06 14:55:00,46.49,46.53,46.48,46.48,39780.0,46.49,46.53,46.48,46.48,39780.0
2022-04-06 15:00:00,46.52,46.57,46.51,46.54,28500.0,46.52,46.57,46.51,46.54,28500.0
2022-04-06 15:05:00,46.55,46.55,46.49,46.53,60600.0,46.55,46.55,46.49,46.53,60600.0
2022-04-06 15:10:00,46.54,46.59,46.53,46.58,26925.0,46.54,46.59,46.53,46.58,26925.0
2022-04-06 15:15:00,46.63,46.66,46.57,46.62,33225.0,46.63,46.66,46.57,46.62,33225.0
2022-04-06 15:20:00,46.58,46.63,46.52,46.53,35985.0,46.58,46.63,46.52,46.53,35985.0
2022-04-06 15:25:00,46.5,46.53,46.49,46.52,67395.0,46.5,46.53,46.49,46.52,67395.0
2022-04-06 15:30:00,46.53,46.6,46.52,46.58,223365.0,46.53,46.6,46.52,46.58,223365.0
2022-04-06 15:35:00,46.57,46.67,46.55,46.67,82545.0,46.57,46.67,46.55,46.67,82545.0
2022-04-06 15:40:00,46.67,46.74,46.66,46.72,94830.0,46.67,46.74,46.66,46.72,94830.0
2022-04-06 15:45:00,46.71,46.8,46.7,46.79,37650.0,46.71,46.8,46.7,46.79,37650.0
2022-04-06 15:50:00,46.82,46.82,46.75,46.77,160095.0,46.82,46.82,46.75,46.77,160095.0
2022-04-06 15:55:00,46.78,46.84,46.73,46.73,246180.0,46.78,46.84,46.73,46.73,246180.0
2022-04-07 09:30:00,46.36,46.9,46.36,46.68,186345.0,46.36,46.9,46.36,46.68,186345.0
2022-04-07 09:35:00,46.77,46.93,46.7,46.91,29280.0,46.77,46.93,46.7,46.91,29280.0
2022-04-07 09:40:00,46.89,47.03,46.88,46.92,33600.0,46.89,47.03,46.88,46.92,33600.0
2022-04-07 09:45:00,46.95,47.07,46.89,46.98,108795.0,46.95,47.07,46.89,46.98,108795.0
2022-04-07 09:50:00,46.99,47.01,46.94,46.97,117750.0,46.99,47.01,46.94,46.97,117750.0
2022-04-07 09:55:00,46.99,47.09,46.93,47.0,119685.0,46.99,47.09,46.93,47.0,119685.0
2022-04-07 10:00:00,46.98,47.11,46.96,47.09,151980.0,46.98,47.11,46.96,47.09,151980.0
2022-04-07 10:05:00,47.08,47.08,46.99,47.0,131190.0,47.08,47.08,46.99,47.0,131190.0
2022-04-07 10:10:00,47.0,47.16,47.0,47.16,39000.0,47.0,47.16,47.0,47.16,39000.0
2022-04-07 10:15:00,47.16,47.32,47.16,47.2,39600.0,47.16,47.32,47.16,47.2,39600.0
2022-04-07 10:20:00,47.21,47.25,47.2,47.23,33735.0,47.21,47.25,47.2,47.23,33735.0
2022-04-07 10:25:00,47.21,47.48,47.21,47.43,129225.0,47.21,47.48,47.21,47.43,129225.0
2022-04-07 10:30:00,47.45,47.59,47.37,47.46,404025.0,47.45,47.59,47.37,47.46,404025.0
2022-04-07 10:35:00,47.42,47.61,47.42,47.51,183735.0,47.42,47.61,47.42,47.51,183735.0
2022-04-07 10:40:00,47.46,47.46,47.22,47.33,52875.0,47.46,47.46,47.22,47.33,52875.0
2022-04-07 10:45:00,47.38,47.48,47.36,47.48,38715.0,47.38,47.48,47.36,47.48,38715.0
2022-04-07 10:50:00,47.52,47.58,47.48,47.5,86505.0,47.52,47.58,47.48,47.5,86505.0
2022-04-07 10:55:00,47.52,47.67,47.52,47.58,78330.0,47.52,47.67,47.52,47.58,78330.0
2022-04-07 11:00:00,47.58,47.7,47.54,47.56,42585.0,47.58,47.7,47.54,47.56,42585.0
2022-04-07 11:05:00,47.56,47.56,47.52,47.52,29280.0,47.56,47.56,47.52,47.52,29280.0
2022-04-07 11:10:00,47.52,47.71,47.52,47.71,30000.0,47.52,47.71,47.52,47.71,30000.0
2022-04-07 11:15:00,47.73,47.75,47.59,47.75,84720.0,47.73,47.75,47.59,47.75,84720.0
2022-04-07 11:20:00,47.8,47.8,47.73,47.76,33960.0,47.8,47.8,47.73,47.76,33960.0
2022-04-07 11:25:00,47.77,47.87,47.77,47.84,154995.0,47.77,47.87,47.77,47.84,154995.0
2022-04-07 11:30:00,47.85,48.0,47.78,47.98,109275.0,47.85,48.0,47.78,47.98,109275.0
2022-04-07 11:35:00,48.0,48.03,47.92,47.92,66000.0,48.0,48.03,47.92,47.92,66000.0
2022-04-07 11:40:00,47.9,47.9,47.73,47.73,27210.0,47.9,47.9,47.73,47.73,27210.0
2022-04-07 11:45:00,47.74,47.77,47.71,47.71,63000.0,47.74,47.77,47.71,47.71,63000.0
2022-04-07 11:50:00,47.73,47.75,47.68,47.69,30315.0,47.73,47.75,47.68,47.69,30315.0
2022-04-07 11:55:00,47.67,47.67,47.63,47.66,19770.0,47.67,47.67,47.63,47.66,19770.0
2022-04-07 12:00:00,47.68,47.76,47.66,47.76,66090.0,47.68,47.76,47.66,47.76,66090.0
2022-04-07 12:05:00,47.71,47.76,47.69,47.76,12000.0,47.71,47.76,47.69,47.76,12000.0
2022-04-07 12:10:00,47.8,47.8,47.78,47.78,3645.0,47.8,47.8,47.78,47.78,3645.0
2022-04-07 12:15:00,47.76,47.78,47.73,47.75,16500.0,47.76,47.78,47.73,47.75,16500.0
2022-04-07 12:20:00,47.77,47.77,47.75,47.77,9390.0,47.77,47.77,47.75,47.77,9390.0
2022-04-07 12:25:00,47.73,47.74,47.65,47.69,43395.0,47.73,47.74,47.65,47.69,43395.0
2022-04-07 12:30:00,47.7,47.78,47.7,47.78,12000.0,47.7,47.78,47.7,47.78,12000.0
2022-04-07 12:35:00,47.78,47.87,47.77,47.87,42735.0,47.78,47.87,47.77,47.87,42735.0
2022-04-07 12:40:00,47.87,47.87,47.85,47.87,10500.0,47.87,47.87,47.85,47.87,10500.0
2022-04-07 12:45:00,47.9,47.9,47.85,47.87,20340.0,47.9,47.9,47.85,47.87,20340.0
2022-04-07 12:50:00,47.87,47.97,47.85,47.89,184965.0,47.87,47.97,47.85,47.89,184965.0
2022-04-07 12:55:00,47.89,47.89,47.77,47.77,47550.0,47.89,47.89,47.77,47.77,47550.0
2022-04-07 13:00:00,47.73,47.89,47.71,47.89,23445.0,47.73,47.89,47.71,47.89,23445.0
2022-04-07 13:05:00,47.9,47.91,47.88,47.88,15000.0,47.9,47.91,47.88,47.88,15000.0
2022-04-07 13:10:00,47.92,48.0,47.92,47.93,18000.0,47.92,48.0,47.92,47.93,18000.0
2022-04-07 13:15:00,47.93,47.93,47.81,47.91,32760.0,47.93,47.93,47.81,47.91,32760.0
2022-04-07 13:20:00,47.94,47.97,47.89,47.91,17940.0,47.94,47.97,47.89,47.91,17940.0
2022-04-07 13:25:00,47.9,47.93,47.88,47.93,24120.0,47.9,47.93,47.88,47.93,24120.0
2022-04-07 13:30:00,47.97,47.98,47.93,47.95,21000.0,47.97,47.98,47.93,47.95,21000.0
2022-04-07 13:35:00,47.96,47.96,47.93,47.95,9000.0,47.96,47.96,47.93,47.95,9000.0
2022-04-07 13:40:00,47.98,48.02,47.96,47.97,23400.0,47.98,48.02,47.96,47.97,23400.0
2022-04-07 13:45:00,48.02,48.04,48.02,48.04,15570.0,48.02,48.04,48.02,48.04,15570.0
2022-04-07 13:50:00,48.07,48.1,48.02,48.07,12000.0,48.07,48.1,48.02,48.07,12000.0
2022-04-07 13:55:00,48.1,48.16,48.1,48.16,10500.0,48.1,48.16,48.1,48.16,10500.0
2022-04-07 14:00:00,48.16,48.16,48.13,48.13,19530.0,48.16,48.16,48.13,48.13,19530.0
2022-04-07 14:05:00,48.1,48.17,48.08,48.17,21000.0,48.1,48.17,48.08,48.17,21000.0
2022-04-07 14:10:00,48.2,48.22,48.15,48.15,12000.0,48.2,48.22,48.15,48.15,12000.0
2022-04-07 14:15:00,48.13,48.13,48.07,48.08,26685.0,48.13,48.13,48.07,48.08,26685.0
2022-04-07 14:20:00,48.11,48.12,48.08,48.1,21750.0,48.11,48.12,48.08,48.1,21750.0
2022-04-07 14:25:00,48.11,48.23,48.11,48.15,34740.0,48.11,48.23,48.11,48.15,34740.0
2022-04-07 14:30:00,48.12,48.12,48.09,48.09,27600.0,48.12,48.12,48.09,48.09,27600.0
2022-04-07 14:35:00,48.07,48.07,48.03,48.04,23130.0,48.07,48.07,48.03,48.04,23130.0
2022-04-07 14:40:00,48.04,48.08,48.0,48.05,43590.0,48.04,48.08,48.0,48.05,43590.0
2022-04-07 14:45:00,48.05,48.2,48.05,48.17,49695.0,48.05,48.2,48.05,48.17,49695.0
2022-04-07 14:50:00,48.18,48.33,48.17,48.33,48840.0,48.18,48.33,48.17,48.33,48840.0
2022-04-07 14:55:00,48.33,48.33,48.29,48.31,54435.0,48.33,48.33,48.29,48.31,54435.0
2022-04-07 15:00:00,48.33,48.36,48.33,48.34,72705.0,48.33,48.36,48.33,48.34,72705.0
2022-04-07 15:05:00,48.34,48.35,48.31,48.35,18000.0,48.34,48.35,48.31,48.35,18000.0
2022-04-07 15:10:00,48.36,48.38,48.34,48.37,35655.0,48.36,48.38,48.34,48.37,35655.0
2022-04-07 15:15:00,48.39,48.47,48.38,48.44,45825.0,48.39,48.47,48.38,48.44,45825.0
2022-04-07 15:20:00,48.43,48.43,48.33,48.36,69330.0,48.43,48.43,48.33,48.36,69330.0
2022-04-07 15:25:00,48.37,48.4,48.37,48.38,40200.0,48.37,48.4,48.37,48.38,40200.0
2022-04-07 15:30:00,48.4,48.43,48.37,48.43,29250.0,48.4,48.43,48.37,48.43,29250.0
2022-04-07 15:35:00,48.43,48.43,48.35,48.35,72600.0,48.43,48.43,48.35,48.35,72600.0
2022-04-07 15:40:00,48.37,48.44,48.35,48.42,72660.0,48.37,48.44,48.35,48.42,72660.0
2022-04-07 15:45:00,48.44,48.5,48.43,48.45,75000.0,48.44,48.5,48.43,48.45,75000.0
2022-04-07 15:50:00,48.43,48.56,48.43,48.56,257325.0,48.43,48.56,48.43,48.56,257325.0
2022-04-07 15:55:00,48.55,48.56,48.41,48.44,315840.0,48.55,48.56,48.41,48.44,315840.0
2022-04-08 09:30:00,48.33,48.62,48.27,48.29,123030.0,48.33,48.62,48.27,48.29,123030.0
2022-04-08 09:35:00,48.23,48.33,48.23,48.31,7590.0,48.23,48.33,48.23,48.31,7590.0
2022-04-08 09:40:00,48.31,48.65,48.31,48.49,21780.0,48.31,48.65,48.31,48.49,21780.0
2022-04-08 09:45:00,48.61,48.76,48.55,48.74,97425.0,48.61,48.76,48.55,48.74,97425.0
2022-04-08 09:50:00,48.73,48.77,48.65,48.77,61905.0,48.73,48.77,48.65,48.77,61905.0
2022-04-08 09:55:00,48.81,49.03,48.79,48.94,116925.0,48.81,49.03,48.79,48.94,116925.0
2022-04-08 10:00:00,48.95,49.2,48.95,49.14,62790.0,48.95,49.2,48.95,49.14,62790.0
2022-04-08 10:05:00,49.15,49.25,49.15,49.22,18000.0,49.15,49.25,49.15,49.22,18000.0
2022-04-08 10:10:00,49.17,49.31,49.17,49.26,42945.0,49.17,49.31,49.17,49.26,42945.0
2022-04-08 10:15:00,49.14,49.29,49.13,49.29,27780.0,49.14,49.29,49.13,49.29,27780.0
2022-04-08 10:20:00,49.33,49.34,49.28,49.34,21240.0,49.33,49.34,49.28,49.34,21240.0
2022-04-08 10:25:00,49.33,49.49,49.3,49.42,59445.0,49.33,49.49,49.3,49.42,59445.0
2022-04-08 10:30:00,49.43,49.54,49.43,49.48,18750.0,49.43,49.54,49.43,49.48,18750.0
2022-04-08 10:35:00,49.56,49.61,49.51,49.6,25500.0,49.56,49.61,49.51,49.6,25500.0
2022-04-08 10:40:00,49.59,49.64,49.49,49.49,19770.0,49.59,49.64,49.49,49.49,19770.0
2022-04-08 10:45:00,49.5,49.58,49.49,49.49,38460.0,49.5,49.58,49.49,49.49,38460.0
2022-04-08 10:50:00,49.54,49.8,49.54,49.8,45750.0,49.54,49.8,49.54,49.8,45750.0
2022-04-08 10:55:00,49.79,49.79,49.72,49.73,7500.0,49.79,49.79,49.72,49.73,7500.0
2022-04-08 11:00:00,49.71,49.74,49.66,49.67,42615.0,49.71,49.74,49.66,49.67,42615.0
2022-04-08 11:05:00,49.65,49.69,49.58,49.59,18840.0,49.65,49.69,49.58,49.59,18840.0
2022-04-08 11:10:00,49.61,49.65,49.6,49.6,15000.0,49.61,49.65,49.6,49.6,15000.0
2022-04-08 11:15:00,49.51,49.53,49.47,49.5,33060.0,49.51,49.53,49.47,49.5,33060.0
2022-04-08 11:20:00,49.47,49.47,49.34,49.37,103215.0,49.47,49.47,49.34,49.37,103215.0
2022-04-08 11:25:00,49.37,49.41,49.33,49.41,70635.0,49.37,49.41,49.33,49.41,70635.0
2022-04-08 11:30:00,49.43,49.49,49.43,49.43,25770.0,49.43,49.49,49.43,49.43,25770.0
2022-04-08 11:35:00,49.35,49.35,49.25,49.26,49455.0,49.35,49.35,49.25,49.26,49455.0
2022-04-08 11:40:00,49.28,49.36,49.27,49.36,26100.0,49.28,49.36,49.27,49.36,26100.0
2022-04-08 11:45:00,49.32,49.36,49.32,49.34,15000.0,49.32,49.36,49.32,49.34,15000.0
2022-04-08 11:50:00,49.33,49.41,49.33,49.39,43920.0,49.33,49.41,49.33,49.39,43920.0
2022-04-08 11:55:00,49.36,49.43,49.36,49.41,43665.0,49.36,49.43,49.36,49.41,43665.0
2022-04-08 12:00:00,49.43,49.43,49.38,49.38,10500.0,49.43,49.43,49.38,49.38,10500.0
2022-04-08 12:05:00,49.36,49.36,49.28,49.28,16500.0,49.36,49.36,49.28,49.28,16500.0
2022-04-08 12:10:00,49.24,49.24,49.08,49.12,54390.0,49.24,49.24,49.08,49.12,54390.0
2022-04-08 12:15:00,49.14,49.2,49.1,49.2,70185.0,49.14,49.2,49.1,49.2,70185.0
2022-04-08 12:20:00,49.25,49.25,49.15,49.19,84090.0,49.25,49.25,49.15,49.19,84090.0
2022-04-08 12:25:00,49.19,49.27,49.19,49.27,22365.0,49.19,49.27,49.19,49.27,22365.0
2022-04-08 12:30:00,49.27,49.34,49.24,49.29,77100.0,49.27,49.34,49.24,49.29,77100.0
2022-04-08 12:35:00,49.31,49.35,49.27,49.35,32130.0,49.31,49.35,49.27,49.35,32130.0
2022-04-08 12:40:00,49.32,49.34,49.3,49.3,40290.0,49.32,49.34,49.3,49.3,40290.0
2022-04-08 12:45:00,49.23,49.23,49.23,49.23,1500.0,49.23,49.23,49.23,49.23,1500.0
2022-04-08 12:50:00,49.19,49.21,49.19,49.19,10860.0,49.19,49.21,49.19,49.19,10860.0
2022-04-08 12:55:00,49.2,49.25,49.2,49.25,17205.0,49.2,49.25,49.2,49.25,17205.0
2022-04-08 13:00:00,49.23,49.24,49.2,49.24,16650.0,49.23,49.24,49.2,49.24,16650.0
2022-04-08 13:05:00,49.23,49.23,49.21,49.22,10500.0,49.23,49.23,49.21,49.22,10500.0
2022-04-08 13:10:00,49.19,49.19,49.11,49.13,21000.0,49.19,49.19,49.11,49.13,21000.0
2022-04-08 13:15:00,49.12,49.13,49.11,49.12,20460.0,49.12,49.13,49.11,49.12,20460.0
2022-04-08 13:20:00,49.14,49.22,49.14,49.15,19830.0,49.14,49.22,49.14,49.15,19830.0
2022-04-08 13:25:00,49.12,49.14,49.11,49.11,31470.0,49.12,49.14,49.11,49.11,31470.0
2022-04-08 13:30:00,49.06,49.09,49.04,49.08,32445.0,49.06,49.09,49.04,49.08,32445.0
2022-04-08 13:35:00,49.08,49.11,49.04,49.04,44940.0,49.08,49.11,49.04,49.04,44940.0
2022-04-08 13:40:00,49.06,49.06,49.01,49.04,29055.0,49.06,49.06,49.01,49.04,29055.0
2022-04-08 13:45:00,49.01,49.05,49.0,49.05,40470.0,49.01,49.05,49.0,49.05,40470.0
2022-04-08 13:50:00,49.06,49.15,49.06,49.1,21000.0,49.06,49.15,49.06,49.1,21000.0
2022-04-08 13:55:00,49.08,49.1,49.08,49.08,7500.0,49.08,49.1,49.08,49.08,7500.0
2022-04-08 14:00:00,49.07,49.09,49.0,49.02,25515.0,49.07,49.09,49.0,49.02,25515.0
2022-04-08 14:05:00,49.07,49.15,49.06,49.15,12210.0,49.07,49.15,49.06,49.15,12210.0
2022-04-08 14:10:00,49.12,49.17,49.11,49.17,13710.0,49.12,49.17,49.11,49.17,13710.0
2022-04-08 14:15:00,49.16,49.22,49.16,49.22,6000.0,49.16,49.22,49.16,49.22,6000.0
2022-04-08 14:20:00,49.23,49.26,49.22,49.24,16470.0,49.23,49.26,49.22,49.24,16470.0
2022-04-08 14:25:00,49.18,49.18,49.11,49.11,33150.0,49.18,49.18,49.11,49.11,33150.0
2022-04-08 14:30:00,49.11,49.11,49.08,49.1,10500.0,49.11,49.11,49.08,49.1,10500.0
2022-04-08 14:35:00,49.1,49.14,49.1,49.14,7500.0,49.1,49.14,49.1,49.14,7500.0
2022-04-08 14:40:00,49.15,49.15,49.1,49.1,7500.0,49.15,49.15,49.1,49.1,7500.0
2022-04-08 14:45:00,49.12,49.16,49.1,49.16,13500.0,49.12,49.16,49.1,49.16,13500.0
2022-04-08 14:50:00,49.14,49.19,49.13,49.18,30045.0,49.14,49.19,49.13,49.18,30045.0
2022-04-08 14:55:00,49.21,49.21,49.17,49.21,14625.0,49.21,49.21,49.17,49.21,14625.0
2022-04-08 15:00:00,49.2,49.21,49.2,49.21,3570.0,49.2,49.21,49.2,49.21,3570.0
2022-04-08 15:05:00,49.2,49.22,49.17,49.17,7500.0,49.2,49.22,49.17,49.17,7500.0
2022-04-08 15:10:00,49.17,49.24,49.17,49.24,21240.0,49.17,49.24,49.17,49.24,21240.0
2022-04-08 15:15:00,49.27,49.3,49.25,49.25,12000.0,49.27,49.3,49.25,49.25,12000.0
2022-04-08 15:20:00,49.26,49.27,49.24,49.27,9765.0,49.26,49.27,49.24,49.27,9765.0
2022-04-08 15:25:00,49.3,49.31,49.26,49.29,18705.0,49.3,49.31,49.26,49.29,18705.0
2022-04-08 15:30:00,49.32,49.32,49.24,49.27,33000.0,49.32,49.32,49.24,49.27,33000.0
2022-04-08 15:35:00,49.26,49.28,49.22,49.25,13980.0,49.26,49.28,49.22,49.25,13980.0
2022-04-08 15:40:00,49.24,49.25,49.18,49.22,39570.0,49.24,49.25,49.18,49.22,39570.0
2022-04-08 15:45:00,49.22,49.23,49.12,49.13,36060.0,49.22,49.23,49.12,49.13,36060.0
2022-04-08 15:50:00,49.1,49.1,49.03,49.05,78570.0,49.1,49.1,49.03,49.05,78570.0
2022-04-08 15:55:00,49.05,49.12,49.04,49.12,188670.0,49.05,49.12,49.04,49.12,188670.0
2022-04-11 09:30:00,48.92,49.24,48.91,49.07,89415.0,48.92,49.24,48.91,49.07,89415.0
2022-04-11 09:35:00,48.82,49.25,48.82,49.01,26040.0,48.82,49.25,48.82,49.01,26040.0
2022-04-11 09:40:00,49.0,49.24,48.92,49.24,19215.0,49.0,49.24,48.92,49.24,19215.0
2022-04-11 09:45:00,49.18,49.18,49.09,49.12,13500.0,49.18,49.18,49.09,49.12,13500.0
2022-04-11 09:50:00,49.24,49.29,48.96,49.24,49500.0,49.24,49.29,48.96,49.24,49500.0
2022-04-11 09:55:00,49.15,49.19,48.97,49.06,63435.0,49.15,49.19,48.97,49.06,63435.0
2022-04-11 10:00:00,49.11,49.13,48.96,48.97,31215.0,49.11,49.13,48.96,48.97,31215.0
2022-04-11 10:05:00,48.99,48.99,48.87,48.91,27075.0,48.99,48.99,48.87,48.91,27075.0
2022-04-11 10:10:00,48.94,48.98,48.74,48.75,53835.0,48.94,48.98,48.74,48.75,53835.0
2022-04-11 10:15:00,48.73,48.83,48.61,48.64,30300.0,48.73,48.83,48.61,48.64,30300.0
2022-04-11 10:20:00,48.69,48.69,48.63,48.66,9000.0,48.69,48.69,48.63,48.66,9000.0
2022-04-11 10:25:00,48.63,48.63,48.44,48.46,31650.0,48.63,48.63,48.44,48.46,31650.0
2022-04-11 10:30:00,48.45,48.51,48.39,48.45,68295.0,48.45,48.51,48.39,48.45,68295.0
2022-04-11 10:35:00,48.48,48.58,48.47,48.58,20085.0,48.48,48.58,48.47,48.58,20085.0
2022-04-11 10:40:00,48.69,48.78,48.69,48.76,16500.0,48.69,48.78,48.69,48.76,16500.0
2022-04-11 10:45:00,48.8,48.85,48.8,48.83,10530.0,48.8,48.85,48.8,48.83,10530.0
2022-04-11 10:50:00,48.92,48.92,48.87,48.9,53700.0,48.92,48.92,48.87,48.9,53700.0
2022-04-11 10:55:00,48.82,48.83,48.71,48.71,25500.0,48.82,48.83,48.71,48.71,25500.0
2022-04-11 11:00:00,48.76,48.76,48.69,48.69,6000.0,48.76,48.76,48.69,48.69,6000.0
2022-04-11 11:05:00,48.69,48.69,48.64,48.64,3000.0,48.69,48.69,48.64,48.64,3000.0
2022-04-11 11:10:00,48.53,48.54,48.43,48.51,25485.0,48.53,48.54,48.43,48.51,25485.0
2022-04-11 11:15:00,48.48,48.58,48.44,48.57,15690.0,48.48,48.58,48.44,48.57,15690.0
2022-04-11 11:20:00,48.54,48.58,48.52,48.56,24075.0,48.54,48.58,48.52,48.56,24075.0
2022-04-11 11:25:00,48.52,48.59,48.52,48.59,3000.0,48.52,48.59,48.52,48.59,3000.0
2022-04-11 11:30:00,48.61,48.61,48.5,48.5,33600.0,48.61,48.61,48.5,48.5,33600.0
2022-04-11 11:35:00,48.53,48.63,48.5,48.59,31620.0,48.53,48.63,48.5,48.59,31620.0
2022-04-11 11:40:00,48.62,48.62,48.52,48.55,15000.0,48.62,48.62,48.52,48.55,15000.0
2022-04-11 11:45:00,48.54,48.58,48.54,48.58,18825.0,48.54,48.58,48.54,48.58,18825.0
2022-04-11 11:50:00,48.6,48.61,48.58,48.6,9000.0,48.6,48.61,48.58,48.6,9000.0
2022-04-11 11:55:00,48.58,48.58,48.58,48.58,1500.0,48.58,48.58,48.58,48.58,1500.0
2022-04-11 12:00:00,48.51,48.58,48.51,48.57,10815.0,48.51,48.58,48.51,48.57,10815.0
2022-04-11 12:05:00,48.54,48.56,48.53,48.55,8520.0,48.54,48.56,48.53,48.55,8520.0
2022-04-11 12:10:00,48.56,48.56,48.54,48.54,7050.0,48.56,48.56,48.54,48.54,7050.0
2022-04-11 12:15:00,48.56,48.58,48.55,48.56,8100.0,48.56,48.58,48.55,48.56,8100.0
2022-04-11 12:20:00,48.59,48.67,48.59,48.67,9000.0,48.59,48.67,48.59,48.67,9000.0
2022-04-11 12:25:00,48.66,48.66,48.64,48.66,10500.0,48.66,48.66,48.64,48.66,10500.0
2022-04-11 12:30:00,48.64,48.64,48.6,48.62,6900.0,48.64,48.64,48.6,48.62,6900.0
2022-04-11 12:35:00,48.59,48.61,48.57,48.6,10500.0,48.59,48.61,48.57,48.6,10500.0
2022-04-11 12:40:00,48.61,48.61,48.57,48.57,3000.0,48.61,48.61,48.57,48.57,3000.0
2022-04-11 12:45:00,48.54,48.54,48.51,48.51,7500.0,48.54,48.54,48.51,48.51,7500.0
2022-04-11 12:50:00,48.49,48.5,48.45,48.47,26820.0,48.49,48.5,48.45,48.47,26820.0
2022-04-11 12:55:00,48.44,48.46,48.44,48.44,7500.0,48.44,48.46,48.44,48.44,7500.0
2022-04-11 13:00:00,48.41,48.41,48.41,48.41,1500.0,48.41,48.41,48.41,48.41,1500.0
2022-04-11 13:05:00,48.39,48.39,48.35,48.35,3000.0,48.39,48.39,48.35,48.35,3000.0
2022-04-11 13:10:00,48.35,48.35,48.29,48.31,14655.0,48.35,48.35,48.29,48.31,14655.0
2022-04-11 13:15:00,48.26,48.33,48.26,48.33,12000.0,48.26,48.33,48.26,48.33,12000.0
2022-04-11 13:20:00,48.34,48.34,48.26,48.3,19500.0,48.34,48.34,48.26,48.3,19500.0
2022-04-11 13:25:00,48.22,48.25,48.2,48.21,19500.0,48.22,48.25,48.2,48.21,19500.0
2022-04-11 13:30:00,48.21,48.21,48.07,48.16,69015.0,48.21,48.21,48.07,48.16,69015.0
2022-04-11 13:35:00,48.12,48.17,48.07,48.17,24630.0,48.12,48.17,48.07,48.17,24630.0
2022-04-11 13:40:00,48.2,48.26,48.2,48.25,115290.0,48.2,48.26,48.2,48.25,115290.0
2022-04-11 13:45:00,48.28,48.31,48.22,48.31,128970.0,48.28,48.31,48.22,48.31,128970.0
2022-04-11 13:50:00,48.31,48.31,48.29,48.3,16500.0,48.31,48.31,48.29,48.3,16500.0
2022-04-11 13:55:00,48.3,48.35,48.3,48.35,10500.0,48.3,48.35,48.3,48.35,10500.0
2022-04-11 14:00:00,48.26,48.28,48.23,48.28,34080.0,48.26,48.28,48.23,48.28,34080.0
2022-04-11 14:05:00,48.26,48.31,48.26,48.31,23370.0,48.26,48.31,48.26,48.31,23370.0
2022-04-11 14:10:00,48.32,48.32,48.23,48.25,27810.0,48.32,48.32,48.23,48.25,27810.0
2022-04-11 14:15:00,48.24,48.26,48.2,48.23,10500.0,48.24,48.26,48.2,48.23,10500.0
2022-04-11 14:20:00,48.28,48.32,48.27,48.29,15000.0,48.28,48.32,48.27,48.29,15000.0
2022-04-11 14:25:00,48.31,48.37,48.3,48.36,19500.0,48.31,48.37,48.3,48.36,19500.0
2022-04-11 14:30:00,48.34,48.45,48.32,48.45,22500.0,48.34,48.45,48.32,48.45,22500.0
2022-04-11 14:35:00,48.47,48.5,48.47,48.47,4500.0,48.47,48.5,48.47,48.47,4500.0
2022-04-11 14:40:00,48.43,48.45,48.42,48.45,5040.0,48.43,48.45,48.42,48.45,5040.0
2022-04-11 14:45:00,48.48,48.56,48.45,48.55,21840.0,48.48,48.56,48.45,48.55,21840.0
2022-04-11 14:50:00,48.58,48.58,48.54,48.55,6150.0,48.58,48.58,48.54,48.55,6150.0
2022-04-11 14:55:00,48.53,48.55,48.51,48.55,18000.0,48.53,48.55,48.51,48.55,18000.0
2022-04-11 15:00:00,48.53,48.53,48.5,48.5,18600.0,48.53,48.53,48.5,48.5,18600.0
2022-04-11 15:05:00,48.47,48.47,48.43,48.43,21000.0,48.47,48.47,48.43,48.43,21000.0
2022-04-11 15:10:00,48.46,48.46,48.39,48.39,13950.0,48.46,48.46,48.39,48.39,13950.0
2022-04-11 15:15:00,48.38,48.4,48.34,48.4,50535.0,48.38,48.4,48.34,48.4,50535.0
2022-04-11 15:20:00,48.38,48.38,48.32,48.34,16500.0,48.38,48.38,48.32,48.34,16500.0
2022-04-11 15:25:00,48.33,48.33,48.26,48.28,25875.0,48.33,48.33,48.26,48.28,25875.0
2022-04-11 15:30:00,48.25,48.27,48.22,48.24,21000.0,48.25,48.27,48.22,48.24,21000.0
2022-04-11 15:35:00,48.21,48.25,48.21,48.24,19500.0,48.21,48.25,48.21,48.24,19500.0
2022-04-11 15:40:00,48.24,48.28,48.22,48.24,37875.0,48.24,48.28,48.22,48.24,37875.0
2022-04-11 15:45:00,48.22,48.25,48.17,48.17,42000.0,48.22,48.25,48.17,48.17,42000.0
2022-04-11 15:50:00,48.2,48.24,48.1,48.13,78000.0,48.2,48.24,48.1,48.13,78000.0
2022-04-11 15:55:00,48.14,48.28,48.14,48.23,245010.0,48.14,48.28,48.14,48.23,245010.0
2022-04-12 09:30:00,48.34,48.69,48.28,48.41,91920.0,48.34,48.69,48.28,48.41,91920.0
2022-04-12 09:35:00,48.37,48.45,48.21,48.45,15885.0,48.37,48.45,48.21,48.45,15885.0
2022-04-12 09:40:00,48.42,48.65,48.35,48.6,10500.0,48.42,48.65,48.35,48.6,10500.0
2022-04-12 09:45:00,48.63,48.74,48.55,48.61,57645.0,48.63,48.74,48.55,48.61,57645.0
2022-04-12 09:50:00,48.65,48.81,48.65,48.73,252015.0,48.65,48.81,48.65,48.73,252015.0
2022-04-12 09:55:00,48.67,48.69,48.56,48.56,16500.0,48.67,48.69,48.56,48.56,16500.0
2022-04-12 10:00:00,48.46,48.54,48.37,48.54,11220.0,48.46,48.54,48.37,48.54,11220.0
2022-04-12 10:05:00,48.5,48.65,48.5,48.53,21000.0,48.5,48.65,48.5,48.53,21000.0
2022-04-12 10:10:00,48.46,48.69,48.46,48.69,22245.0,48.46,48.69,48.46,48.69,22245.0
2022-04-12 10:15:00,48.63,48.65,48.53,48.53,19410.0,48.63,48.65,48.53,48.53,19410.0
2022-04-12 10:20:00,48.55,48.55,48.51,48.51,21825.0,48.55,48.55,48.51,48.51,21825.0
2022-04-12 10:25:00,48.56,48.56,48.42,48.45,37200.0,48.56,48.56,48.42,48.45,37200.0
2022-04-12 10:30:00,48.46,48.52,48.41,48.52,29835.0,48.46,48.52,48.41,48.52,29835.0
2022-04-12 10:35:00,48.51,48.51,48.45,48.49,9000.0,48.51,48.51,48.45,48.49,9000.0
2022-04-12 10:40:00,48.48,48.5,48.32,48.36,18000.0,48.48,48.5,48.32,48.36,18000.0
2022-04-12 10:45:00,48.33,48.36,48.27,48.27,52260.0,48.33,48.36,48.27,48.27,52260.0
2022-04-12 10:50:00,48.25,48.31,48.25,48.31,27015.0,48.25,48.31,48.25,48.31,27015.0
2022-04-12 10:55:00,48.31,48.36,48.29,48.29,21000.0,48.31,48.36,48.29,48.29,21000.0
2022-04-12 11:00:00,48.29,48.33,48.25,48.32,64995.0,48.29,48.33,48.25,48.32,64995.0
2022-04-12 11:05:00,48.38,48.38,48.26,48.31,18000.0,48.38,48.38,48.26,48.31,18000.0
2022-04-12 11:10:00,48.31,48.36,48.31,48.34,16500.0,48.31,48.36,48.31,48.34,16500.0
2022-04-12 11:15:00,48.37,48.41,48.36,48.41,10500.0,48.37,48.41,48.36,48.41,10500.0
2022-04-12 11:20:00,48.54,48.54,48.38,48.42,27180.0,48.54,48.54,48.38,48.42,27180.0
2022-04-12 11:25:00,48.42,48.49,48.37,48.37,32385.0,48.42,48.49,48.37,48.37,32385.0
2022-04-12 11:30:00,48.46,48.5,48.45,48.45,20055.0,48.46,48.5,48.45,48.45,20055.0
2022-04-12 11:35:00,48.47,48.48,48.41,48.43,27390.0,48.47,48.48,48.41,48.43,27390.0
2022-04-12 11:40:00,48.47,48.48,48.43,48.46,26985.0,48.47,48.48,48.43,48.46,26985.0
2022-04-12 11:45:00,48.42,48.51,48.42,48.42,22500.0,48.42,48.51,48.42,48.42,22500.0
2022-04-12 11:50:00,48.43,48.47,48.41,48.43,18000.0,48.43,48.47,48.41,48.43,18000.0
2022-04-12 11:55:00,48.44,48.44,48.42,48.42,19950.0,48.44,48.44,48.42,48.42,19950.0
2022-04-12 12:00:00,48.44,48.45,48.37,48.37,23115.0,48.44,48.45,48.37,48.37,23115.0
2022-04-12 12:05:00,48.38,48.39,48.29,48.29,26775.0,48.38,48.39,48.29,48.29,26775.0
2022-04-12 12:10:00,48.26,48.27,48.11,48.11,62640.0,48.26,48.27,48.11,48.11,62640.0
2022-04-12 12:15:00,48.19,48.22,48.12,48.12,58425.0,48.19,48.22,48.12,48.12,58425.0
2022-04-12 12:20:00,48.13,48.14,48.13,48.14,4500.0,48.13,48.14,48.13,48.14,4500.0
2022-04-12 12:25:00,48.1,48.1,48.05,48.05,4500.0,48.1,48.1,48.05,48.05,4500.0
2022-04-12 12:30:00,48.11,48.15,48.11,48.15,9705.0,48.11,48.15,48.11,48.15,9705.0
2022-04-12 12:35:00,48.17,48.19,48.17,48.19,3570.0,48.17,48.19,48.17,48.19,3570.0
2022-04-12 12:40:00,48.14,48.18,48.13,48.13,15000.0,48.14,48.18,48.13,48.13,15000.0
2022-04-12 12:45:00,48.15,48.19,48.15,48.18,6000.0,48.15,48.19,48.15,48.18,6000.0
2022-04-12 12:50:00,48.21,48.24,48.2,48.24,12810.0,48.21,48.24,48.2,48.24,12810.0
2022-04-12 12:55:00,48.22,48.24,48.22,48.24,6000.0,48.22,48.24,48.22,48.24,6000.0
2022-04-12 13:00:00,48.24,48.24,48.23,48.23,3000.0,48.24,48.24,48.23,48.23,3000.0
2022-04-12 13:05:00,48.15,48.17,48.15,48.16,6000.0,48.15,48.17,48.15,48.16,6000.0
2022-04-12 13:10:00,48.19,48.22,48.18,48.21,11310.0,48.19,48.22,48.18,48.21,11310.0
2022-04-12 13:15:00,48.21,48.21,48.21,48.21,0.0,48.21,48.21,48.21,48.21,0.0
2022-04-12 13:20:00,48.2,48.23,48.2,48.23,7155.0,48.2,48.23,48.2,48.23,7155.0
2022-04-12 13:25:00,48.25,48.3,48.24,48.24,10350.0,48.25,48.3,48.24,48.24,10350.0
2022-04-12 13:30:00,48.18,48.28,48.18,48.25,16680.0,48.18,48.28,48.18,48.25,16680.0
2022-04-12 13:35:00,48.28,48.28,48.25,48.25,16800.0,48.28,48.28,48.25,48.25,16800.0
2022-04-12 13:40:00,48.21,48.21,48.17,48.17,5025.0,48.21,48.21,48.17,48.17,5025.0
2022-04-12 13:45:00,48.17,48.17,48.12,48.12,9000.0,48.17,48.17,48.12,48.12,9000.0
2022-04-12 13:50:00,48.12,48.12,48.09,48.12,14595.0,48.12,48.12,48.09,48.12,14595.0
2022-04-12 13:55:00,48.11,48.11,48.02,48.04,28500.0,48.11,48.11,48.02,48.04,28500.0
2022-04-12 14:00:00,48.0,48.04,48.0,48.03,39000.0,48.0,48.04,48.0,48.03,39000.0
2022-04-12 14:05:00,48.04,48.05,48.03,48.04,47400.0,48.04,48.05,48.03,48.04,47400.0
2022-04-12 14:10:00,48.03,48.03,48.02,48.02,16500.0,48.03,48.03,48.02,48.02,16500.0
2022-04-12 14:15:00,48.01,48.01,47.94,47.94,113670.0,48.01,48.01,47.94,47.94,113670.0
2022-04-12 14:20:00,47.91,47.98,47.91,47.98,39240.0,47.91,47.98,47.91,47.98,39240.0
2022-04-12 14:25:00,47.98,47.98,47.93,47.94,19500.0,47.98,47.98,47.93,47.94,19500.0
2022-04-12 14:30:00,47.94,47.98,47.9,47.9,33000.0,47.94,47.98,47.9,47.9,33000.0
2022-04-12 14:35:00,47.96,48.02,47.96,47.98,28500.0,47.96,48.02,47.96,47.98,28500.0
2022-04-12 14:40:00,47.97,47.97,47.83,47.86,60000.0,47.97,47.97,47.83,47.86,60000.0
2022-04-12 14:45:00,47.87,47.89,47.85,47.86,64275.0,47.87,47.89,47.85,47.86,64275.0
2022-04-12 14:50:00,47.88,47.93,47.86,47.89,56190.0,47.88,47.93,47.86,47.89,56190.0
2022-04-12 14:55:00,47.89,47.93,47.87,47.93,51000.0,47.89,47.93,47.87,47.93,51000.0
2022-04-12 15:00:00,47.93,47.94,47.83,47.83,16500.0,47.93,47.94,47.83,47.83,16500.0
2022-04-12 15:05:00,47.83,47.84,47.77,47.79,47625.0,47.83,47.84,47.77,47.79,47625.0
2022-04-12 15:10:00,47.74,47.76,47.68,47.68,24000.0,47.74,47.76,47.68,47.68,24000.0
2022-04-12 15:15:00,47.71,47.73,47.7,47.73,40110.0,47.71,47.73,47.7,47.73,40110.0
2022-04-12 15:20:00,47.75,47.76,47.68,47.73,108960.0,47.75,47.76,47.68,47.73,108960.0
2022-04-12 15:25:00,47.73,47.73,47.65,47.65,36405.0,47.73,47.73,47.65,47.65,36405.0
2022-04-12 15:30:00,47.66,47.68,47.63,47.64,17250.0,47.66,47.68,47.63,47.64,17250.0
2022-04-12 15:35:00,47.64,47.8,47.61,47.8,25395.0,47.64,47.8,47.61,47.8,25395.0
2022-04-12 15:40:00,47.84,47.84,47.72,47.74,25050.0,47.84,47.84,47.72,47.74,25050.0
2022-04-12 15:45:00,47.76,47.87,47.74,47.83,34650.0,47.76,47.87,47.74,47.83,34650.0
2022-04-12 15:50:00,47.81,47.85,47.75,47.77,55500.0,47.81,47.85,47.75,47.77,55500.0
2022-04-12 15:55:00,47.8,47.92,47.8,47.89,274155.0,47.8,47.92,47.8,47.89,274155.0
2022-04-13 09:30:00,48.01,48.01,47.83,47.88,56220.0,48.01,48.01,47.83,47.88,56220.0
2022-04-13 09:35:00,47.94,47.99,47.86,47.99,13500.0,47.94,47.99,47.86,47.99,13500.0
2022-04-13 09:40:00,47.91,47.96,47.76,47.77,16500.0,47.91,47.96,47.76,47.77,16500.0
2022-04-13 09:45:00,47.77,47.92,47.76,47.91,27000.0,47.77,47.92,47.76,47.91,27000.0
2022-04-13 09:50:00,47.92,47.95,47.86,47.86,39240.0,47.92,47.95,47.86,47.86,39240.0
2022-04-13 09:55:00,47.83,47.83,47.62,47.64,23055.0,47.83,47.83,47.62,47.64,23055.0
2022-04-13 10:00:00,47.64,47.73,47.54,47.67,43770.0,47.64,47.73,47.54,47.67,43770.0
2022-04-13 10:05:00,47.66,47.7,47.57,47.57,23925.0,47.66,47.7,47.57,47.57,23925.0
2022-04-13 10:10:00,47.6,47.6,47.57,47.6,7800.0,47.6,47.6,47.57,47.6,7800.0
2022-04-13 10:15:00,47.61,47.74,47.61,47.71,18000.0,47.61,47.74,47.61,47.71,18000.0
2022-04-13 10:20:00,47.74,47.77,47.73,47.73,14475.0,47.74,47.77,47.73,47.73,14475.0
2022-04-13 10:25:00,47.73,47.85,47.73,47.8,13500.0,47.73,47.85,47.73,47.8,13500.0
2022-04-13 10:30:00,47.78,47.93,47.77,47.83,33765.0,47.78,47.93,47.77,47.83,33765.0
2022-04-13 10:35:00,47.84,47.84,47.77,47.8,7590.0,47.84,47.84,47.77,47.8,7590.0
2022-04-13 10:40:00,47.75,47.77,47.71,47.77,16860.0,47.75,47.77,47.71,47.77,16860.0
2022-04-13 10:45:00,47.74,47.74,47.64,47.64,51855.0,47.74,47.74,47.64,47.64,51855.0
2022-04-13 10:50:00,47.62,47.66,47.6,47.64,26700.0,47.62,47.66,47.6,47.64,26700.0
2022-04-13 10:55:00,47.7,47.81,47.7,47.77,21675.0,47.7,47.81,47.7,47.77,21675.0
2022-04-13 11:00:00,47.75,47.87,47.75,47.86,21045.0,47.75,47.87,47.75,47.86,21045.0
2022-04-13 11:05:00,47.84,47.84,47.78,47.82,25710.0,47.84,47.84,47.78,47.82,25710.0
2022-04-13 11:10:00,47.8,47.8,47.76,47.76,6000.0,47.8,47.8,47.76,47.76,6000.0
2022-04-13 11:15:00,47.75,47.8,47.7,47.7,28965.0,47.75,47.8,47.7,47.7,28965.0
2022-04-13 11:20:00,47.7,47.7,47.63,47.7,12000.0,47.7,47.7,47.63,47.7,12000.0
2022-04-13 11:25:00,47.71,47.72,47.64,47.68,13500.0,47.71,47.72,47.64,47.68,13500.0
2022-04-13 11:30:00,47.69,47.75,47.69,47.74,9765.0,47.69,47.75,47.69,47.74,9765.0
2022-04-13 11:35:00,47.77,47.77,47.7,47.71,20250.0,47.77,47.77,47.7,47.71,20250.0
2022-04-13 11:40:00,47.7,47.75,47.7,47.74,7500.0,47.7,47.75,47.7,47.74,7500.0
2022-04-13 11:45:00,47.73,47.84,47.71,47.83,113565.0,47.73,47.84,47.71,47.83,113565.0
2022-04-13 11:50:00,47.84,47.84,47.8,47.8,13500.0,47.84,47.84,47.8,47.8,13500.0
2022-04-13 11:55:00,47.81,47.81,47.76,47.76,15390.0,47.81,47.81,47.76,47.76,15390.0
2022-04-13 12:00:00,47.76,47.81,47.76,47.81,5010.0,47.76,47.81,47.76,47.81,5010.0
2022-04-13 12:05:00,47.83,47.84,47.82,47.84,10620.0,47.83,47.84,47.82,47.84,10620.0
2022-04-13 12:10:00,47.85,47.85,47.85,47.85,3000.0,47.85,47.85,47.85,47.85,3000.0
2022-04-13 12:15:00,47.83,47.91,47.83,47.9,25425.0,47.83,47.91,47.83,47.9,25425.0
2022-04-13 12:20:00,47.89,47.92,47.8,47.92,83355.0,47.89,47.92,47.8,47.92,83355.0
2022-04-13 12:25:00,47.95,47.95,47.85,47.85,7830.0,47.95,47.95,47.85,47.85,7830.0
2022-04-13 12:30:00,47.88,47.93,47.88,47.93,7470.0,47.88,47.93,47.88,47.93,7470.0
2022-04-13 12:35:00,47.96,47.96,47.94,47.95,10275.0,47.96,47.96,47.94,47.95,10275.0
2022-04-13 12:40:00,47.99,48.03,47.99,48.03,10500.0,47.99,48.03,47.99,48.03,10500.0
2022-04-13 12:45:00,48.05,48.05,48.04,48.04,3000.0,48.05,48.05,48.04,48.04,3000.0
2022-04-13 12:50:00,48.01,48.03,47.96,47.97,23265.0,48.01,48.03,47.96,47.97,23265.0
2022-04-13 12:55:00,47.98,47.98,47.95,47.96,6000.0,47.98,47.98,47.95,47.96,6000.0
2022-04-13 13:00:00,47.96,47.98,47.94,47.98,18000.0,47.96,47.98,47.94,47.98,18000.0
2022-04-13 13:05:00,47.98,47.99,47.97,47.99,7500.0,47.98,47.99,47.97,47.99,7500.0
2022-04-13 13:10:00,48.04,48.06,48.04,48.04,4500.0,48.04,48.06,48.04,48.04,4500.0
2022-04-13 13:15:00,48.04,48.04,48.04,48.04,1500.0,48.04,48.04,48.04,48.04,1500.0
2022-04-13 13:20:00,48.07,48.07,48.05,48.05,4500.0,48.07,48.07,48.05,48.05,4500.0
2022-04-13 13:25:00,48.03,48.1,48.03,48.05,12000.0,48.03,48.1,48.03,48.05,12000.0
2022-04-13 13:30:00,48.07,48.09,48.01,48.04,34170.0,48.07,48.09,48.01,48.04,34170.0
2022-04-13 13:35:00,48.03,48.08,48.03,48.05,16500.0,48.03,48.08,48.03,48.05,16500.0
2022-04-13 13:40:00,48.05,48.05,48.05,48.05,3000.0,48.05,48.05,48.05,48.05,3000.0
2022-04-13 13:45:00,48.06,48.12,48.04,48.07,21000.0,48.06,48.12,48.04,48.07,21000.0
2022-04-13 13:50:00,48.06,48.12,48.06,48.09,8505.0,48.06,48.12,48.06,48.09,8505.0
2022-04-13 13:55:00,48.09,48.11,48.08,48.11,21000.0,48.09,48.11,48.08,48.11,21000.0
2022-04-13 14:00:00,48.1,48.16,48.1,48.13,27165.0,48.1,48.16,48.1,48.13,27165.0
2022-04-13 14:05:00,48.16,48.17,48.12,48.16,11790.0,48.16,48.17,48.12,48.16,11790.0
2022-04-13 14:10:00,48.15,48.15,48.07,48.1,25950.0,48.15,48.15,48.07,48.1,25950.0
2022-04-13 14:15:00,48.09,48.09,48.01,48.02,70395.0,48.09,48.09,48.01,48.02,70395.0
2022-04-13 14:20:00,48.02,48.05,48.0,48.04,79500.0,48.02,48.05,48.0,48.04,79500.0
2022-04-13 14:25:00,48.02,48.05,48.01,48.05,4755.0,48.02,48.05,48.01,48.05,4755.0
2022-04-13 14:30:00,48.06,48.06,48.0,48.03,15000.0,48.06,48.06,48.0,48.03,15000.0
2022-04-13 14:35:00,48.01,48.05,48.01,48.05,3000.0,48.01,48.05,48.01,48.05,3000.0
2022-04-13 14:40:00,48.06,48.06,48.0,48.0,15195.0,48.06,48.06,48.0,48.0,15195.0
2022-04-13 14:45:00,48.05,48.05,47.97,47.97,42780.0,48.05,48.05,47.97,47.97,42780.0
2022-04-13 14:50:00,47.96,47.99,47.96,47.96,9150.0,47.96,47.99,47.96,47.96,9150.0
2022-04-13 14:55:00,47.97,48.02,47.97,48.0,10500.0,47.97,48.02,47.97,48.0,10500.0
2022-04-13 15:00:00,47.99,48.0,47.94,48.0,18000.0,47.99,48.0,47.94,48.0,18000.0
2022-04-13 15:05:00,48.01,48.13,48.01,48.13,18000.0,48.01,48.13,48.01,48.13,18000.0
2022-04-13 15:10:00,48.13,48.13,48.09,48.09,13500.0,48.13,48.13,48.09,48.09,13500.0
2022-04-13 15:15:00,48.11,48.13,48.09,48.11,7560.0,48.11,48.13,48.09,48.11,7560.0
2022-04-13 15:20:00,48.11,48.14,48.09,48.09,22500.0,48.11,48.14,48.09,48.09,22500.0
2022-04-13 15:25:00,48.09,48.09,48.08,48.08,4500.0,48.09,48.09,48.08,48.08,4500.0
2022-04-13 15:30:00,48.08,48.19,48.08,48.19,19665.0,48.08,48.19,48.08,48.19,19665.0
2022-04-13 15:35:00,48.17,48.2,48.13,48.2,62265.0,48.17,48.2,48.13,48.2,62265.0
2022-04-13 15:40:00,48.2,48.23,48.19,48.21,52830.0,48.2,48.23,48.19,48.21,52830.0
2022-04-13 15:45:00,48.22,48.3,48.2,48.23,48300.0,48.22,48.3,48.2,48.23,48300.0
2022-04-13 15:50:00,48.23,48.3,48.16,48.29,134025.0,48.23,48.3,48.16,48.29,134025.0
2022-04-13 15:55:00,48.32,48.33,48.24,48.27,556965.0,48.32,48.33,48.24,48.27,556965.0
2022-04-14 09:30:00,48.3,48.32,48.14,48.28,196785.0,48.3,48.32,48.14,48.28,196785.0
2022-04-14 09:35:00,48.45,48.63,48.42,48.52,19815.0,48.45,48.63,48.42,48.52,19815.0
2022-04-14 09:40:00,48.2,48.32,48.16,48.32,10815.0,48.2,48.32,48.16,48.32,10815.0
2022-04-14 09:45:00,48.28,48.28,48.2,48.22,18195.0,48.28,48.28,48.2,48.22,18195.0
2022-04-14 09:50:00,48.17,48.22,48.15,48.22,7845.0,48.17,48.22,48.15,48.22,7845.0
2022-04-14 09:55:00,48.19,48.26,48.19,48.2,18420.0,48.19,48.26,48.19,48.2,18420.0
2022-04-14 10:00:00,48.21,48.25,48.19,48.19,6240.0,48.21,48.25,48.19,48.19,6240.0
2022-04-14 10:05:00,48.06,48.11,48.0,48.06,21735.0,48.06,48.11,48.0,48.06,21735.0
2022-04-14 10:10:00,48.08,48.12,48.08,48.12,10500.0,48.08,48.12,48.08,48.12,10500.0
2022-04-14 10:15:00,48.08,48.12,48.06,48.11,16500.0,48.08,48.12,48.06,48.11,16500.0
2022-04-14 10:20:00,48.11,48.21,48.11,48.16,12480.0,48.11,48.21,48.11,48.16,12480.0
2022-04-14 10:25:00,48.16,48.2,48.11,48.2,12000.0,48.16,48.2,48.11,48.2,12000.0
2022-04-14 10:30:00,48.19,48.33,48.19,48.33,16335.0,48.19,48.33,48.19,48.33,16335.0
2022-04-14 10:35:00,48.38,48.38,48.26,48.26,30540.0,48.38,48.38,48.26,48.26,30540.0
2022-04-14 10:40:00,48.37,48.43,48.35,48.4,15000.0,48.37,48.43,48.35,48.4,15000.0
2022-04-14 10:45:00,48.28,48.42,48.28,48.42,7500.0,48.28,48.42,48.28,48.42,7500.0
2022-04-14 10:50:00,48.41,48.41,48.29,48.32,12000.0,48.41,48.41,48.29,48.32,12000.0
2022-04-14 10:55:00,48.31,48.31,48.31,48.31,3000.0,48.31,48.31,48.31,48.31,3000.0
2022-04-14 11:00:00,48.29,48.32,48.17,48.21,29625.0,48.29,48.32,48.17,48.21,29625.0
2022-04-14 11:05:00,48.22,48.28,48.22,48.25,10005.0,48.22,48.28,48.22,48.25,10005.0
2022-04-14 11:10:00,48.27,48.33,48.26,48.31,19200.0,48.27,48.33,48.26,48.31,19200.0
2022-04-14 11:15:00,48.32,48.32,48.29,48.31,6000.0,48.32,48.32,48.29,48.31,6000.0
2022-04-14 11:20:00,48.32,48.32,48.29,48.29,10545.0,48.32,48.32,48.29,48.29,10545.0
2022-04-14 11:25:00,48.27,48.27,48.19,48.22,15000.0,48.27,48.27,48.19,48.22,15000.0
2022-04-14 11:30:00,48.21,48.23,48.2,48.23,19500.0,48.21,48.23,48.2,48.23,19500.0
2022-04-14 11:35:00,48.19,48.24,48.15,48.22,117000.0,48.19,48.24,48.15,48.22,117000.0
2022-04-14 11:40:00,48.17,48.22,48.11,48.15,27000.0,48.17,48.22,48.11,48.15,27000.0
2022-04-14 11:45:00,48.15,48.19,48.15,48.19,7500.0,48.15,48.19,48.15,48.19,7500.0
2022-04-14 11:50:00,48.15,48.15,48.04,48.07,16500.0,48.15,48.15,48.04,48.07,16500.0
2022-04-14 11:55:00,48.06,48.11,48.06,48.08,7500.0,48.06,48.11,48.06,48.08,7500.0
2022-04-14 12:00:00,48.06,48.08,48.01,48.01,33000.0,48.06,48.08,48.01,48.01,33000.0
2022-04-14 12:05:00,48.06,48.08,48.02,48.06,55680.0,48.06,48.08,48.02,48.06,55680.0
2022-04-14 12:10:00,48.04,48.06,47.98,48.01,53535.0,48.04,48.06,47.98,48.01,53535.0
2022-04-14 12:15:00,48.02,48.03,47.85,47.85,46380.0,48.02,48.03,47.85,47.85,46380.0
2022-04-14 12:20:00,47.87,47.89,47.86,47.89,13500.0,47.87,47.89,47.86,47.89,13500.0
2022-04-14 12:25:00,47.89,47.95,47.87,47.9,39000.0,47.89,47.95,47.87,47.9,39000.0
2022-04-14 12:30:00,47.89,47.96,47.89,47.95,30000.0,47.89,47.96,47.89,47.95,30000.0
2022-04-14 12:35:00,47.93,47.93,47.87,47.87,7500.0,47.93,47.93,47.87,47.87,7500.0
2022-04-14 12:40:00,47.82,47.82,47.8,47.8,4500.0,47.82,47.82,47.8,47.8,4500.0
2022-04-14 12:45:00,47.79,47.85,47.79,47.84,9000.0,47.79,47.85,47.79,47.84,9000.0
2022-04-14 12:50:00,47.83,47.87,47.83,47.85,10500.0,47.83,47.87,47.83,47.85,10500.0
2022-04-14 12:55:00,47.88,47.91,47.88,47.9,15000.0,47.88,47.91,47.88,47.9,15000.0
2022-04-14 13:00:00,47.89,47.89,47.86,47.86,3000.0,47.89,47.89,47.86,47.86,3000.0
2022-04-14 13:05:00,47.87,47.9,47.84,47.9,324000.0,47.87,47.9,47.84,47.9,324000.0
2022-04-14 13:10:00,47.93,47.97,47.93,47.97,7500.0,47.93,47.97,47.93,47.97,7500.0
2022-04-14 13:15:00,47.96,47.99,47.94,47.94,9000.0,47.96,47.99,47.94,47.94,9000.0
2022-04-14 13:20:00,47.94,47.94,47.94,47.94,0.0,47.94,47.94,47.94,47.94,0.0
2022-04-14 13:25:00,47.91,47.97,47.91,47.97,7080.0,47.91,47.97,47.91,47.97,7080.0
2022-04-14 13:30:00,47.96,47.98,47.86,47.86,18000.0,47.96,47.98,47.86,47.86,18000.0
2022-04-14 13:35:00,47.92,47.92,47.91,47.91,7500.0,47.92,47.92,47.91,47.91,7500.0
2022-04-14 13:40:00,47.91,48.01,47.91,48.01,16515.0,47.91,48.01,47.91,48.01,16515.0
2022-04-14 13:45:00,48.01,48.03,48.01,48.03,4830.0,48.01,48.03,48.01,48.03,4830.0
2022-04-14 13:50:00,48.03,48.03,47.97,47.97,16500.0,48.03,48.03,47.97,47.97,16500.0
2022-04-14 13:55:00,48.03,48.09,48.03,48.09,4500.0,48.03,48.09,48.03,48.09,4500.0
2022-04-14 14:00:00,48.09,48.1,48.07,48.1,11385.0,48.09,48.1,48.07,48.1,11385.0
2022-04-14 14:05:00,48.1,48.1,48.04,48.05,4500.0,48.1,48.1,48.04,48.05,4500.0
2022-04-14 14:10:00,48.05,48.05,48.02,48.02,10050.0,48.05,48.05,48.02,48.02,10050.0
2022-04-14 14:15:00,48.06,48.08,48.02,48.03,15750.0,48.06,48.08,48.02,48.03,15750.0
2022-04-14 14:20:00,48.0,48.01,47.92,47.92,42300.0,48.0,48.01,47.92,47.92,42300.0
2022-04-14 14:25:00,47.92,48.0,47.92,48.0,12750.0,47.92,48.0,47.92,48.0,12750.0
2022-04-14 14:30:00,48.0,48.0,47.95,47.95,7500.0,48.0,48.0,47.95,47.95,7500.0
2022-04-14 14:35:00,47.93,47.96,47.91,47.91,13935.0,47.93,47.96,47.91,47.91,13935.0
2022-04-14 14:40:00,47.92,47.94,47.92,47.93,10500.0,47.92,47.94,47.92,47.93,10500.0
2022-04-14 14:45:00,47.94,47.94,47.9,47.91,13785.0,47.94,47.94,47.9,47.91,13785.0
2022-04-14 14:50:00,47.92,47.92,47.8,47.8,38145.0,47.92,47.92,47.8,47.8,38145.0
2022-04-14 14:55:00,47.74,47.82,47.74,47.79,13500.0,47.74,47.82,47.74,47.79,13500.0
2022-04-14 15:00:00,47.78,47.8,47.77,47.79,23910.0,47.78,47.8,47.77,47.79,23910.0
2022-04-14 15:05:00,47.79,47.8,47.72,47.73,20520.0,47.79,47.8,47.72,47.73,20520.0
2022-04-14 15:10:00,47.71,47.71,47.69,47.71,17655.0,47.71,47.71,47.69,47.71,17655.0
2022-04-14 15:15:00,47.73,47.77,47.72,47.77,35400.0,47.73,47.77,47.72,47.77,35400.0
2022-04-14 15:20:00,47.79,47.79,47.74,47.74,19500.0,47.79,47.79,47.74,47.74,19500.0
2022-04-14 15:25:00,47.73,47.75,47.69,47.69,12555.0,47.73,47.75,47.69,47.69,12555.0
2022-04-14 15:30:00,47.71,47.71,47.61,47.63,15900.0,47.71,47.71,47.61,47.63,15900.0
2022-04-14 15:35:00,47.61,47.71,47.61,47.66,42000.0,47.61,47.71,47.61,47.66,42000.0
2022-04-14 15:40:00,47.66,47.73,47.65,47.73,35625.0,47.66,47.73,47.65,47.73,35625.0
2022-04-14 15:45:00,47.74,47.74,47.67,47.69,46065.0,47.74,47.74,47.67,47.69,46065.0
2022-04-14 15:50:00,47.69,47.7,47.62,47.63,71550.0,47.69,47.7,47.62,47.63,71550.0
2022-04-14 15:55:00,47.64,47.67,47.52,47.59,245535.0,47.64,47.67,47.52,47.59,245535.0
2022-04-18 09:30:00,47.33,47.66,47.33,47.66,81180.0,47.33,47.66,47.33,47.66,81180.0
2022-04-18 09:35:00,47.79,47.82,47.78,47.82,24870.0,47.79,47.82,47.78,47.82,24870.0
2022-04-18 09:40:00,47.79,47.82,47.7,47.73,45000.0,47.79,47.82,47.7,47.73,45000.0
2022-04-18 09:45:00,47.64,47.84,47.64,47.8,94080.0,47.64,47.84,47.64,47.8,94080.0
2022-04-18 09:50:00,47.8,47.84,47.71,47.8,29250.0,47.8,47.84,47.71,47.8,29250.0
2022-04-18 09:55:00,47.84,47.84,47.75,47.82,10500.0,47.84,47.84,47.75,47.82,10500.0
2022-04-18 10:00:00,47.8,47.9,47.75,47.83,149055.0,47.8,47.9,47.75,47.83,149055.0
2022-04-18 10:05:00,47.83,47.98,47.8,47.85,30075.0,47.83,47.98,47.8,47.85,30075.0
2022-04-18 10:10:00,47.84,47.97,47.84,47.97,18450.0,47.84,47.97,47.84,47.97,18450.0
2022-04-18 10:15:00,47.96,48.04,47.96,48.04,62685.0,47.96,48.04,47.96,48.04,62685.0
2022-04-18 10:20:00,48.15,48.15,48.06,48.08,39660.0,48.15,48.15,48.06,48.08,39660.0
2022-04-18 10:25:00,48.08,48.09,47.97,48.06,105780.0,48.08,48.09,47.97,48.06,105780.0
2022-04-18 10:30:00,48.06,48.11,48.04,48.11,27180.0,48.06,48.11,48.04,48.11,27180.0
2022-04-18 10:35:00,48.12,48.22,48.11,48.22,24000.0,48.12,48.22,48.11,48.22,24000.0
2022-04-18 10:40:00,48.21,48.33,48.21,48.21,43755.0,48.21,48.33,48.21,48.21,43755.0
2022-04-18 10:45:00,48.25,48.25,48.17,48.17,27420.0,48.25,48.25,48.17,48.17,27420.0
2022-04-18 10:50:00,48.14,48.19,48.1,48.12,40320.0,48.14,48.19,48.1,48.12,40320.0
2022-04-18 10:55:00,48.13,48.2,48.03,48.12,72390.0,48.13,48.2,48.03,48.12,72390.0
2022-04-18 11:00:00,48.09,48.13,48.06,48.06,94935.0,48.09,48.13,48.06,48.06,94935.0
2022-04-18 11:05:00,48.06,48.06,47.97,48.06,39000.0,48.06,48.06,47.97,48.06,39000.0
2022-04-18 11:10:00,48.08,48.13,48.06,48.08,25125.0,48.08,48.13,48.06,48.08,25125.0
2022-04-18 11:15:00,48.04,48.06,47.99,47.99,12765.0,48.04,48.06,47.99,47.99,12765.0
2022-04-18 11:20:00,47.98,47.98,47.89,47.89,9000.0,47.98,47.98,47.89,47.89,9000.0
2022-04-18 11:25:00,47.89,47.92,47.81,47.83,16500.0,47.89,47.92,47.81,47.83,16500.0
2022-04-18 11:30:00,47.8,47.88,47.78,47.88,33510.0,47.8,47.88,47.78,47.88,33510.0
2022-04-18 11:35:00,47.96,47.96,47.91,47.91,3000.0,47.96,47.96,47.91,47.91,3000.0
2022-04-18 11:40:00,47.79,47.82,47.74,47.8,54015.0,47.79,47.82,47.74,47.8,54015.0
2022-04-18 11:45:00,47.78,47.81,47.67,47.68,15750.0,47.78,47.81,47.67,47.68,15750.0
2022-04-18 11:50:00,47.72,47.82,47.72,47.76,36570.0,47.72,47.82,47.72,47.76,36570.0
2022-04-18 11:55:00,47.82,47.85,47.78,47.78,15000.0,47.82,47.85,47.78,47.78,15000.0
2022-04-18 12:00:00,47.82,47.88,47.78,47.79,23535.0,47.82,47.88,47.78,47.79,23535.0
2022-04-18 12:05:00,47.8,47.89,47.8,47.86,37380.0,47.8,47.89,47.8,47.86,37380.0
2022-04-18 12:10:00,47.86,47.91,47.85,47.86,27585.0,47.86,47.91,47.85,47.86,27585.0
2022-04-18 12:15:00,47.86,47.87,47.83,47.86,36000.0,47.86,47.87,47.83,47.86,36000.0
2022-04-18 12:20:00,47.88,47.98,47.87,47.98,18135.0,47.88,47.98,47.87,47.98,18135.0
2022-04-18 12:25:00,48.0,48.0,47.93,47.98,24000.0,48.0,48.0,47.93,47.98,24000.0
2022-04-18 12:30:00,48.04,48.08,48.0,48.0,33000.0,48.04,48.08,48.0,48.0,33000.0
2022-04-18 12:35:00,48.03,48.09,48.03,48.08,54000.0,48.03,48.09,48.03,48.08,54000.0
2022-04-18 12:40:00,48.1,48.19,48.09,48.16,59130.0,48.1,48.19,48.09,48.16,59130.0
2022-04-18 12:45:00,48.17,48.17,48.09,48.13,43050.0,48.17,48.17,48.09,48.13,43050.0
2022-04-18 12:50:00,48.13,48.22,48.13,48.19,51060.0,48.13,48.22,48.13,48.19,51060.0
2022-04-18 12:55:00,48.19,48.32,48.19,48.29,65370.0,48.19,48.32,48.19,48.29,65370.0
2022-04-18 13:00:00,48.29,48.32,48.2,48.2,23895.0,48.29,48.32,48.2,48.2,23895.0
2022-04-18 13:05:00,48.23,48.29,48.23,48.28,38670.0,48.23,48.29,48.23,48.28,38670.0
2022-04-18 13:10:00,48.29,48.34,48.2,48.2,29085.0,48.29,48.34,48.2,48.2,29085.0
2022-04-18 13:15:00,48.21,48.22,48.16,48.21,31500.0,48.21,48.22,48.16,48.21,31500.0
2022-04-18 13:20:00,48.2,48.27,48.17,48.25,19500.0,48.2,48.27,48.17,48.25,19500.0
2022-04-18 13:25:00,48.24,48.36,48.24,48.36,19065.0,48.24,48.36,48.24,48.36,19065.0
2022-04-18 13:30:00,48.36,48.47,48.36,48.46,43650.0,48.36,48.47,48.36,48.46,43650.0
2022-04-18 13:35:00,48.42,48.48,48.38,48.48,73275.0,48.42,48.48,48.38,48.48,73275.0
2022-04-18 13:40:00,48.47,48.49,48.42,48.45,35820.0,48.47,48.49,48.42,48.45,35820.0
2022-04-18 13:45:00,48.44,48.44,48.36,48.39,36000.0,48.44,48.44,48.36,48.39,36000.0
2022-04-18 13:50:00,48.4,48.45,48.36,48.36,29580.0,48.4,48.45,48.36,48.36,29580.0
2022-04-18 13:55:00,48.41,48.43,48.37,48.37,19500.0,48.41,48.43,48.37,48.37,19500.0
2022-04-18 14:00:00,48.36,48.39,48.34,48.36,21240.0,48.36,48.39,48.34,48.36,21240.0
2022-04-18 14:05:00,48.4,48.4,48.38,48.39,25500.0,48.4,48.4,48.38,48.39,25500.0
2022-04-18 14:10:00,48.37,48.39,48.34,48.39,25500.0,48.37,48.39,48.34,48.39,25500.0
2022-04-18 14:15:00,48.37,48.42,48.31,48.36,40500.0,48.37,48.42,48.31,48.36,40500.0
2022-04-18 14:20:00,48.34,48.39,48.34,48.39,10500.0,48.34,48.39,48.34,48.39,10500.0
2022-04-18 14:25:00,48.4,48.4,48.31,48.33,34500.0,48.4,48.4,48.31,48.33,34500.0
2022-04-18 14:30:00,48.32,48.37,48.32,48.36,35115.0,48.32,48.37,48.32,48.36,35115.0
2022-04-18 14:35:00,48.35,48.35,48.32,48.32,15000.0,48.35,48.35,48.32,48.32,15000.0
2022-04-18 14:40:00,48.32,48.33,48.3,48.33,17850.0,48.32,48.33,48.3,48.33,17850.0
2022-04-18 14:45:00,48.34,48.34,48.26,48.3,35010.0,48.34,48.34,48.26,48.3,35010.0
2022-04-18 14:50:00,48.31,48.36,48.31,48.36,18000.0,48.31,48.36,48.31,48.36,18000.0
2022-04-18 14:55:00,48.35,48.35,48.25,48.28,24375.0,48.35,48.35,48.25,48.28,24375.0
2022-04-18 15:00:00,48.28,48.34,48.27,48.27,13755.0,48.28,48.34,48.27,48.27,13755.0
2022-04-18 15:05:00,48.28,48.28,48.22,48.24,12000.0,48.28,48.28,48.22,48.24,12000.0
2022-04-18 15:10:00,48.23,48.24,48.18,48.18,16515.0,48.23,48.24,48.18,48.18,16515.0
2022-04-18 15:15:00,48.19,48.19,48.13,48.15,34500.0,48.19,48.19,48.13,48.15,34500.0
2022-04-18 15:20:00,48.19,48.19,48.11,48.11,16500.0,48.19,48.19,48.11,48.11,16500.0
2022-04-18 15:25:00,48.12,48.14,48.08,48.1,16485.0,48.12,48.14,48.08,48.1,16485.0
2022-04-18 15:30:00,48.08,48.09,48.04,48.04,30030.0,48.08,48.09,48.04,48.04,30030.0
2022-04-18 15:35:00,48.02,48.03,47.98,48.01,74925.0,48.02,48.03,47.98,48.01,74925.0
2022-04-18 15:40:00,48.04,48.05,48.02,48.02,26970.0,48.04,48.05,48.02,48.02,26970.0
2022-04-18 15:45:00,48.02,48.05,47.98,47.99,105570.0,48.02,48.05,47.98,47.99,105570.0
2022-04-18 15:50:00,47.94,48.03,47.91,48.01,81030.0,47.94,48.03,47.91,48.01,81030.0
2022-04-18 15:55:00,48.0,48.13,48.0,48.13,266205.0,48.0,48.13,48.0,48.13,266205.0
2022-04-19 09:30:00,48.21,48.56,48.21,48.49,106950.0,48.21,48.56,48.21,48.49,106950.0
2022-04-19 09:35:00,48.43,48.67,48.43,48.63,43335.0,48.43,48.67,48.43,48.63,43335.0
2022-04-19 09:40:00,48.53,48.75,48.52,48.59,41400.0,48.53,48.75,48.52,48.59,41400.0
2022-04-19 09:45:00,48.67,48.8,48.67,48.71,13500.0,48.67,48.8,48.67,48.71,13500.0
2022-04-19 09:50:00,48.73,48.84,48.68,48.84,27255.0,48.73,48.84,48.68,48.84,27255.0
2022-04-19 09:55:00,48.82,48.89,48.73,48.81,32775.0,48.82,48.89,48.73,48.81,32775.0
2022-04-19 10:00:00,48.77,48.83,48.72,48.82,19125.0,48.77,48.83,48.72,48.82,19125.0
2022-04-19 10:05:00,48.79,48.79,48.73,48.74,16500.0,48.79,48.79,48.73,48.74,16500.0
2022-04-19 10:10:00,48.73,48.73,48.59,48.6,19500.0,48.73,48.73,48.59,48.6,19500.0
2022-04-19 10:15:00,48.48,48.48,48.33,48.33,13635.0,48.48,48.48,48.33,48.33,13635.0
2022-04-19 10:20:00,48.36,48.39,48.31,48.36,21315.0,48.36,48.39,48.31,48.36,21315.0
2022-04-19 10:25:00,48.36,48.55,48.36,48.55,81570.0,48.36,48.55,48.36,48.55,81570.0
2022-04-19 10:30:00,48.58,48.7,48.58,48.61,26310.0,48.58,48.7,48.58,48.61,26310.0
2022-04-19 10:35:00,48.6,48.6,48.54,48.56,15165.0,48.6,48.6,48.54,48.56,15165.0
2022-04-19 10:40:00,48.56,48.56,48.56,48.56,0.0,48.56,48.56,48.56,48.56,0.0
2022-04-19 10:45:00,48.49,48.67,48.49,48.63,36000.0,48.49,48.67,48.49,48.63,36000.0
2022-04-19 10:50:00,48.61,48.67,48.6,48.6,9000.0,48.61,48.67,48.6,48.6,9000.0
2022-04-19 10:55:00,48.61,48.61,48.52,48.52,6750.0,48.61,48.61,48.52,48.52,6750.0
2022-04-19 11:00:00,48.52,48.6,48.52,48.6,12000.0,48.52,48.6,48.52,48.6,12000.0
2022-04-19 11:05:00,48.6,48.61,48.51,48.51,15510.0,48.6,48.61,48.51,48.51,15510.0
2022-04-19 11:10:00,48.52,48.54,48.49,48.5,9000.0,48.52,48.54,48.49,48.5,9000.0
2022-04-19 11:15:00,48.51,48.54,48.48,48.49,16500.0,48.51,48.54,48.48,48.49,16500.0
2022-04-19 11:20:00,48.45,48.55,48.44,48.55,16500.0,48.45,48.55,48.44,48.55,16500.0
2022-04-19 11:25:00,48.53,48.56,48.51,48.56,4590.0,48.53,48.56,48.51,48.56,4590.0
2022-04-19 11:30:00,48.57,48.57,48.52,48.52,11655.0,48.57,48.57,48.52,48.52,11655.0
2022-04-19 11:35:00,48.49,48.49,48.45,48.45,12000.0,48.49,48.49,48.45,48.45,12000.0
2022-04-19 11:40:00,48.43,48.43,48.39,48.4,14610.0,48.43,48.43,48.39,48.4,14610.0
2022-04-19 11:45:00,48.4,48.4,48.32,48.36,33000.0,48.4,48.4,48.32,48.36,33000.0
2022-04-19 11:50:00,48.33,48.36,48.33,48.36,24300.0,48.33,48.36,48.33,48.36,24300.0
2022-04-19 11:55:00,48.36,48.36,48.3,48.33,22380.0,48.36,48.36,48.3,48.33,22380.0
2022-04-19 12:00:00,48.3,48.3,48.19,48.2,89205.0,48.3,48.3,48.19,48.2,89205.0
2022-04-19 12:05:00,48.21,48.28,48.2,48.28,7710.0,48.21,48.28,48.2,48.28,7710.0
2022-04-19 12:10:00,48.28,48.34,48.26,48.34,18000.0,48.28,48.34,48.26,48.34,18000.0
2022-04-19 12:15:00,48.35,48.35,48.27,48.27,21000.0,48.35,48.35,48.27,48.27,21000.0
2022-04-19 12:20:00,48.25,48.27,48.21,48.25,35445.0,48.25,48.27,48.21,48.25,35445.0
2022-04-19 12:25:00,48.37,48.37,48.37,48.37,1500.0,48.37,48.37,48.37,48.37,1500.0
2022-04-19 12:30:00,48.32,48.34,48.31,48.31,5325.0,48.32,48.34,48.31,48.31,5325.0
2022-04-19 12:35:00,48.3,48.3,48.29,48.29,7500.0,48.3,48.3,48.29,48.29,7500.0
2022-04-19 12:40:00,48.27,48.29,48.27,48.28,6000.0,48.27,48.29,48.27,48.28,6000.0
2022-04-19 12:45:00,48.29,48.29,48.29,48.29,3000.0,48.29,48.29,48.29,48.29,3000.0
2022-04-19 12:50:00,48.31,48.32,48.29,48.32,16545.0,48.31,48.32,48.29,48.32,16545.0
2022-04-19 12:55:00,48.32,48.33,48.32,48.32,7500.0,48.32,48.33,48.32,48.32,7500.0
2022-04-19 13:00:00,48.31,48.31,48.3,48.3,3765.0,48.31,48.31,48.3,48.3,3765.0
2022-04-19 13:05:00,48.26,48.26,48.24,48.26,9000.0,48.26,48.26,48.24,48.26,9000.0
2022-04-19 13:10:00,48.26,48.29,48.26,48.29,13500.0,48.26,48.29,48.26,48.29,13500.0
2022-04-19 13:15:00,48.24,48.27,48.23,48.23,13500.0,48.24,48.27,48.23,48.23,13500.0
2022-04-19 13:20:00,48.26,48.26,48.26,48.26,3000.0,48.26,48.26,48.26,48.26,3000.0
2022-04-19 13:25:00,48.24,48.27,48.17,48.17,22500.0,48.24,48.27,48.17,48.17,22500.0
2022-04-19 13:30:00,48.17,48.25,48.17,48.24,48270.0,48.17,48.25,48.17,48.24,48270.0
2022-04-19 13:35:00,48.25,48.3,48.25,48.3,16500.0,48.25,48.3,48.25,48.3,16500.0
2022-04-19 13:40:00,48.29,48.29,48.29,48.29,4500.0,48.29,48.29,48.29,48.29,4500.0
2022-04-19 13:45:00,48.28,48.28,48.25,48.26,13500.0,48.28,48.28,48.25,48.26,13500.0
2022-04-19 13:50:00,48.31,48.37,48.31,48.33,21345.0,48.31,48.37,48.31,48.33,21345.0
2022-04-19 13:55:00,48.32,48.36,48.32,48.35,9435.0,48.32,48.36,48.32,48.35,9435.0
2022-04-19 14:00:00,48.33,48.33,48.29,48.29,13530.0,48.33,48.33,48.29,48.29,13530.0
2022-04-19 14:05:00,48.31,48.31,48.25,48.28,21000.0,48.31,48.31,48.25,48.28,21000.0
2022-04-19 14:10:00,48.25,48.26,48.25,48.25,7500.0,48.25,48.26,48.25,48.25,7500.0
2022-04-19 14:15:00,48.25,48.25,48.19,48.19,33000.0,48.25,48.25,48.19,48.19,33000.0
2022-04-19 14:20:00,48.18,48.2,48.15,48.17,39900.0,48.18,48.2,48.15,48.17,39900.0
2022-04-19 14:25:00,48.16,48.22,48.16,48.22,27000.0,48.16,48.22,48.16,48.22,27000.0
2022-04-19 14:30:00,48.21,48.22,48.17,48.18,21885.0,48.21,48.22,48.17,48.18,21885.0
2022-04-19 14:35:00,48.2,48.21,48.18,48.18,6000.0,48.2,48.21,48.18,48.18,6000.0
2022-04-19 14:40:00,48.26,48.33,48.26,48.31,22500.0,48.26,48.33,48.26,48.31,22500.0
2022-04-19 14:45:00,48.28,48.4,48.26,48.4,62190.0,48.28,48.4,48.26,48.4,62190.0
2022-04-19 14:50:00,48.37,48.51,48.37,48.51,51150.0,48.37,48.51,48.37,48.51,51150.0
2022-04-19 14:55:00,48.51,48.59,48.51,48.59,34500.0,48.51,48.59,48.51,48.59,34500.0
2022-04-19 15:00:00,48.57,48.59,48.57,48.58,7395.0,48.57,48.59,48.57,48.58,7395.0
2022-04-19 15:05:00,48.58,48.63,48.56,48.63,25245.0,48.58,48.63,48.56,48.63,25245.0
2022-04-19 15:10:00,48.62,48.7,48.62,48.7,18000.0,48.62,48.7,48.62,48.7,18000.0
2022-04-19 15:15:00,48.69,48.73,48.68,48.68,39000.0,48.69,48.73,48.68,48.68,39000.0
2022-04-19 15:20:00,48.66,48.68,48.62,48.66,52500.0,48.66,48.68,48.62,48.66,52500.0
2022-04-19 15:25:00,48.67,48.67,48.57,48.6,33000.0,48.67,48.67,48.57,48.6,33000.0
2022-04-19 15:30:00,48.62,48.62,48.52,48.55,70575.0,48.62,48.62,48.52,48.55,70575.0
2022-04-19 15:35:00,48.52,48.6,48.52,48.6,25500.0,48.52,48.6,48.52,48.6,25500.0
2022-04-19 15:40:00,48.59,48.64,48.53,48.58,117540.0,48.59,48.64,48.53,48.58,117540.0
2022-04-19 15:45:00,48.55,48.62,48.55,48.61,75825.0,48.55,48.62,48.55,48.61,75825.0
2022-04-19 15:50:00,48.62,48.8,48.62,48.73,156840.0,48.62,48.8,48.62,48.73,156840.0
2022-04-19 15:55:00,48.73,48.75,48.66,48.69,387990.0,48.73,48.75,48.66,48.69,387990.0
2022-04-20 09:30:00,48.94,49.04,48.89,48.89,59760.0,48.94,49.04,48.89,48.89,59760.0
2022-04-20 09:35:00,49.17,49.29,49.17,49.26,7500.0,49.17,49.29,49.17,49.26,7500.0
2022-04-20 09:40:00,49.22,49.27,49.15,49.18,21000.0,49.22,49.27,49.15,49.18,21000.0
2022-04-20 09:45:00,49.18,49.25,49.15,49.23,64815.0,49.18,49.25,49.15,49.23,64815.0
2022-04-20 09:50:00,49.16,49.33,49.16,49.26,32175.0,49.16,49.33,49.16,49.26,32175.0
2022-04-20 09:55:00,49.26,49.26,49.17,49.18,9120.0,49.26,49.26,49.17,49.18,9120.0
2022-04-20 10:00:00,49.18,49.19,49.16,49.18,22365.0,49.18,49.19,49.16,49.18,22365.0
2022-04-20 10:05:00,49.2,49.2,49.2,49.2,4635.0,49.2,49.2,49.2,49.2,4635.0
2022-04-20 10:10:00,49.18,49.27,49.15,49.27,24945.0,49.18,49.27,49.15,49.27,24945.0
2022-04-20 10:15:00,49.24,49.28,49.2,49.2,64365.0,49.24,49.28,49.2,49.2,64365.0
2022-04-20 10:20:00,49.22,49.25,49.17,49.25,27105.0,49.22,49.25,49.17,49.25,27105.0
2022-04-20 10:25:00,49.21,49.21,49.13,49.16,15000.0,49.21,49.21,49.13,49.16,15000.0
2022-04-20 10:30:00,49.18,49.33,49.18,49.33,10470.0,49.18,49.33,49.18,49.33,10470.0
2022-04-20 10:35:00,49.4,49.4,49.38,49.38,6000.0,49.4,49.4,49.38,49.38,6000.0
2022-04-20 10:40:00,49.36,49.36,49.31,49.32,19095.0,49.36,49.36,49.31,49.32,19095.0
2022-04-20 10:45:00,49.34,49.36,49.32,49.33,12180.0,49.34,49.36,49.32,49.33,12180.0
2022-04-20 10:50:00,49.34,49.41,49.34,49.4,72105.0,49.34,49.41,49.34,49.4,72105.0
2022-04-20 10:55:00,49.36,49.4,49.3,49.3,9240.0,49.36,49.4,49.3,49.3,9240.0
2022-04-20 11:00:00,49.25,49.25,49.12,49.15,28500.0,49.25,49.25,49.12,49.15,28500.0
2022-04-20 11:05:00,49.12,49.2,49.12,49.2,21930.0,49.12,49.2,49.12,49.2,21930.0
2022-04-20 11:10:00,49.27,49.27,49.22,49.22,3000.0,49.27,49.27,49.22,49.22,3000.0
2022-04-20 11:15:00,49.24,49.25,49.22,49.25,17280.0,49.24,49.25,49.22,49.25,17280.0
2022-04-20 11:20:00,49.29,49.32,49.25,49.3,14100.0,49.29,49.32,49.25,49.3,14100.0
2022-04-20 11:25:00,49.27,49.32,49.27,49.32,8730.0,49.27,49.32,49.27,49.32,8730.0
2022-04-20 11:30:00,49.32,49.32,49.32,49.32,0.0,49.32,49.32,49.32,49.32,0.0
2022-04-20 11:35:00,49.39,49.46,49.39,49.46,13500.0,49.39,49.46,49.39,49.46,13500.0
2022-04-20 11:40:00,49.46,49.51,49.46,49.5,29085.0,49.46,49.51,49.46,49.5,29085.0
2022-04-20 11:45:00,49.49,49.5,49.49,49.49,10020.0,49.49,49.5,49.49,49.49,10020.0
2022-04-20 11:50:00,49.52,49.55,49.51,49.51,19500.0,49.52,49.55,49.51,49.51,19500.0
2022-04-20 11:55:00,49.54,49.65,49.54,49.65,20595.0,49.54,49.65,49.54,49.65,20595.0
2022-04-20 12:00:00,49.62,49.62,49.49,49.49,49455.0,49.62,49.62,49.49,49.49,49455.0
2022-04-20 12:05:00,49.5,49.54,49.47,49.49,22395.0,49.5,49.54,49.47,49.49,22395.0
2022-04-20 12:10:00,49.53,49.53,49.47,49.5,19500.0,49.53,49.53,49.47,49.5,19500.0
2022-04-20 12:15:00,49.52,49.52,49.49,49.51,13725.0,49.52,49.52,49.49,49.51,13725.0
2022-04-20 12:20:00,49.54,49.54,49.5,49.52,6000.0,49.54,49.54,49.5,49.52,6000.0
2022-04-20 12:25:00,49.54,49.54,49.46,49.46,34470.0,49.54,49.54,49.46,49.46,34470.0
2022-04-20 12:30:00,49.43,49.47,49.43,49.45,13095.0,49.43,49.47,49.43,49.45,13095.0
2022-04-20 12:35:00,49.47,49.5,49.47,49.48,7500.0,49.47,49.5,49.47,49.48,7500.0
2022-04-20 12:40:00,49.46,49.46,49.44,49.46,30765.0,49.46,49.46,49.44,49.46,30765.0
2022-04-20 12:45:00,49.45,49.47,49.4,49.47,10200.0,49.45,49.47,49.4,49.47,10200.0
2022-04-20 12:50:00,49.49,49.52,49.49,49.5,12000.0,49.49,49.52,49.49,49.5,12000.0
2022-04-20 12:55:00,49.48,49.48,49.45,49.45,6615.0,49.48,49.48,49.45,49.45,6615.0
2022-04-20 13:00:00,49.47,49.49,49.46,49.49,10875.0,49.47,49.49,49.46,49.49,10875.0
2022-04-20 13:05:00,49.48,49.48,49.4,49.41,38235.0,49.48,49.48,49.4,49.41,38235.0
2022-04-20 13:10:00,49.47,49.57,49.45,49.56,15660.0,49.47,49.57,49.45,49.56,15660.0
2022-04-20 13:15:00,49.52,49.55,49.51,49.51,9630.0,49.52,49.55,49.51,49.51,9630.0
2022-04-20 13:20:00,49.5,49.5,49.46,49.46,25050.0,49.5,49.5,49.46,49.46,25050.0
2022-04-20 13:25:00,49.45,49.45,49.45,49.45,3000.0,49.45,49.45,49.45,49.45,3000.0
2022-04-20 13:30:00,49.43,49.44,49.38,49.38,33990.0,49.43,49.44,49.38,49.38,33990.0
2022-04-20 13:35:00,49.42,49.46,49.4,49.46,18000.0,49.42,49.46,49.4,49.46,18000.0
2022-04-20 13:40:00,49.5,49.5,49.45,49.47,50190.0,49.5,49.5,49.45,49.47,50190.0
2022-04-20 13:45:00,49.48,49.49,49.48,49.48,6000.0,49.48,49.49,49.48,49.48,6000.0
2022-04-20 13:50:00,49.46,49.48,49.44,49.44,13515.0,49.46,49.48,49.44,49.44,13515.0
2022-04-20 13:55:00,49.44,49.47,49.42,49.44,31620.0,49.44,49.47,49.42,49.44,31620.0
2022-04-20 14:00:00,49.47,49.49,49.46,49.48,15555.0,49.47,49.49,49.46,49.48,15555.0
2022-04-20 14:05:00,49.5,49.52,49.49,49.51,9000.0,49.5,49.52,49.49,49.51,9000.0
2022-04-20 14:10:00,49.49,49.49,49.42,49.46,34425.0,49.49,49.49,49.42,49.46,34425.0
2022-04-20 14:15:00,49.46,49.46,49.38,49.38,9000.0,49.46,49.46,49.38,49.38,9000.0
2022-04-20 14:20:00,49.38,49.4,49.38,49.4,3000.0,49.38,49.4,49.38,49.4,3000.0
2022-04-20 14:25:00,49.43,49.51,49.39,49.43,30195.0,49.43,49.51,49.39,49.43,30195.0
2022-04-20 14:30:00,49.41,49.46,49.4,49.43,21150.0,49.41,49.46,49.4,49.43,21150.0
2022-04-20 14:35:00,49.41,49.43,49.4,49.41,26670.0,49.41,49.43,49.4,49.41,26670.0
2022-04-20 14:40:00,49.4,49.41,49.4,49.41,3000.0,49.4,49.41,49.4,49.41,3000.0
2022-04-20 14:45:00,49.4,49.43,49.38,49.4,59400.0,49.4,49.43,49.38,49.4,59400.0
2022-04-20 14:50:00,49.41,49.41,49.34,49.35,28440.0,49.41,49.41,49.34,49.35,28440.0
2022-04-20 14:55:00,49.34,49.39,49.33,49.35,18195.0,49.34,49.39,49.33,49.35,18195.0
2022-04-20 15:00:00,49.34,49.4,49.34,49.4,30225.0,49.34,49.4,49.34,49.4,30225.0
2022-04-20 15:05:00,49.41,49.44,49.39,49.41,74820.0,49.41,49.44,49.39,49.41,74820.0
2022-04-20 15:10:00,49.41,49.49,49.39,49.48,23415.0,49.41,49.49,49.39,49.48,23415.0
2022-04-20 15:15:00,49.49,49.52,49.49,49.5,13575.0,49.49,49.52,49.49,49.5,13575.0
2022-04-20 15:20:00,49.51,49.54,49.51,49.54,62910.0,49.51,49.54,49.51,49.54,62910.0
2022-04-20 15:25:00,49.55,49.58,49.54,49.58,10500.0,49.55,49.58,49.54,49.58,10500.0
2022-04-20 15:30:00,49.57,49.59,49.45,49.47,101805.0,49.57,49.59,49.45,49.47,101805.0
2022-04-20 15:35:00,49.47,49.53,49.47,49.53,93570.0,49.47,49.53,49.47,49.53,93570.0
2022-04-20 15:40:00,49.53,49.57,49.52,49.54,84810.0,49.53,49.57,49.52,49.54,84810.0
2022-04-20 15:45:00,49.53,49.64,49.53,49.56,81135.0,49.53,49.64,49.53,49.56,81135.0
2022-04-20 15:50:00,49.52,49.57,49.47,49.53,266475.0,49.52,49.57,49.47,49.53,266475.0
2022-04-20 15:55:00,49.51,49.62,49.5,49.6,449865.0,49.51,49.62,49.5,49.6,449865.0
2022-04-21 09:30:00,49.72,49.81,49.48,49.52,87780.0,49.72,49.81,49.48,49.52,87780.0
2022-04-21 09:35:00,49.49,49.73,49.49,49.73,15360.0,49.49,49.73,49.49,49.73,15360.0
2022-04-21 09:40:00,49.63,49.74,49.62,49.67,17010.0,49.63,49.74,49.62,49.67,17010.0
2022-04-21 09:45:00,49.67,49.72,49.63,49.72,13500.0,49.67,49.72,49.63,49.72,13500.0
2022-04-21 09:50:00,49.72,49.79,49.67,49.72,24000.0,49.72,49.79,49.67,49.72,24000.0
2022-04-21 09:55:00,49.78,49.91,49.77,49.86,62145.0,49.78,49.91,49.77,49.86,62145.0
2022-04-21 10:00:00,49.83,49.89,49.76,49.89,18000.0,49.83,49.89,49.76,49.89,18000.0
2022-04-21 10:05:00,49.85,49.89,49.83,49.89,16500.0,49.85,49.89,49.83,49.89,16500.0
2022-04-21 10:10:00,49.86,49.86,49.79,49.82,12180.0,49.86,49.86,49.79,49.82,12180.0
2022-04-21 10:15:00,49.77,49.77,49.59,49.59,13500.0,49.77,49.77,49.59,49.59,13500.0
2022-04-21 10:20:00,49.58,49.59,49.54,49.59,9540.0,49.58,49.59,49.54,49.59,9540.0
2022-04-21 10:25:00,49.51,49.51,49.44,49.48,15660.0,49.51,49.51,49.44,49.48,15660.0
2022-04-21 10:30:00,49.51,49.59,49.49,49.59,15900.0,49.51,49.59,49.49,49.59,15900.0
2022-04-21 10:35:00,49.54,49.58,49.54,49.58,4200.0,49.54,49.58,49.54,49.58,4200.0
2022-04-21 10:40:00,49.53,49.59,49.53,49.58,4800.0,49.53,49.59,49.53,49.58,4800.0
2022-04-21 10:45:00,49.6,49.6,49.53,49.53,10560.0,49.6,49.6,49.53,49.53,10560.0
2022-04-21 10:50:00,49.55,49.58,49.55,49.56,10500.0,49.55,49.58,49.55,49.56,10500.0
2022-04-21 10:55:00,49.66,49.67,49.55,49.55,22500.0,49.66,49.67,49.55,49.55,22500.0
2022-04-21 11:00:00,49.56,49.56,49.45,49.45,17700.0,49.56,49.56,49.45,49.45,17700.0
2022-04-21 11:05:00,49.49,49.49,49.35,49.4,25500.0,49.49,49.49,49.35,49.4,25500.0
2022-04-21 11:10:00,49.39,49.45,49.32,49.35,25800.0,49.39,49.45,49.32,49.35,25800.0
2022-04-21 11:15:00,49.32,49.32,49.23,49.29,27915.0,49.32,49.32,49.23,49.29,27915.0
2022-04-21 11:20:00,49.27,49.27,49.21,49.22,18330.0,49.27,49.27,49.21,49.22,18330.0
2022-04-21 11:25:00,49.24,49.32,49.22,49.28,47445.0,49.24,49.32,49.22,49.28,47445.0
2022-04-21 11:30:00,49.22,49.29,49.0,49.0,46605.0,49.22,49.29,49.0,49.0,46605.0
2022-04-21 11:35:00,49.06,49.15,49.06,49.12,18165.0,49.06,49.15,49.06,49.12,18165.0
2022-04-21 11:40:00,49.11,49.22,49.11,49.22,39720.0,49.11,49.22,49.11,49.22,39720.0
2022-04-21 11:45:00,49.22,49.36,49.2,49.36,12000.0,49.22,49.36,49.2,49.36,12000.0
2022-04-21 11:50:00,49.31,49.42,49.29,49.37,25500.0,49.31,49.42,49.29,49.37,25500.0
2022-04-21 11:55:00,49.34,49.36,49.24,49.34,33210.0,49.34,49.36,49.24,49.34,33210.0
2022-04-21 12:00:00,49.3,49.3,49.19,49.19,10500.0,49.3,49.3,49.19,49.19,10500.0
2022-04-21 12:05:00,49.2,49.31,49.2,49.26,23850.0,49.2,49.31,49.2,49.26,23850.0
2022-04-21 12:10:00,49.28,49.31,49.24,49.24,16500.0,49.28,49.31,49.24,49.24,16500.0
2022-04-21 12:15:00,49.27,49.35,49.27,49.35,6000.0,49.27,49.35,49.27,49.35,6000.0
2022-04-21 12:20:00,49.34,49.35,49.13,49.13,135540.0,49.34,49.35,49.13,49.13,135540.0
2022-04-21 12:25:00,49.15,49.18,49.11,49.18,15000.0,49.15,49.18,49.11,49.18,15000.0
2022-04-21 12:30:00,49.26,49.33,49.21,49.33,16500.0,49.26,49.33,49.21,49.33,16500.0
2022-04-21 12:35:00,49.25,49.25,49.2,49.23,17445.0,49.25,49.25,49.2,49.23,17445.0
2022-04-21 12:40:00,49.25,49.29,49.25,49.29,17100.0,49.25,49.29,49.25,49.29,17100.0
2022-04-21 12:45:00,49.28,49.32,49.22,49.22,12000.0,49.28,49.32,49.22,49.22,12000.0
2022-04-21 12:50:00,49.23,49.25,49.23,49.25,10500.0,49.23,49.25,49.23,49.25,10500.0
2022-04-21 12:55:00,49.23,49.23,49.2,49.2,3000.0,49.23,49.23,49.2,49.2,3000.0
2022-04-21 13:00:00,49.09,49.11,49.08,49.08,15000.0,49.09,49.11,49.08,49.08,15000.0
2022-04-21 13:05:00,49.04,49.04,48.96,49.02,28500.0,49.04,49.04,48.96,49.02,28500.0
2022-04-21 13:10:00,48.99,48.99,48.99,48.99,1500.0,48.99,48.99,48.99,48.99,1500.0
2022-04-21 13:15:00,48.98,49.03,48.98,49.01,22980.0,48.98,49.03,48.98,49.01,22980.0
2022-04-21 13:20:00,49.14,49.14,49.1,49.1,8520.0,49.14,49.14,49.1,49.1,8520.0
2022-04-21 13:25:00,49.1,49.21,49.1,49.18,10200.0,49.1,49.21,49.1,49.18,10200.0
2022-04-21 13:30:00,49.16,49.18,49.14,49.14,9600.0,49.16,49.18,49.14,49.14,9600.0
2022-04-21 13:35:00,49.14,49.14,49.04,49.04,6000.0,49.14,49.14,49.04,49.04,6000.0
2022-04-21 13:40:00,49.01,49.08,49.01,49.08,7500.0,49.01,49.08,49.01,49.08,7500.0
2022-04-21 13:45:00,49.14,49.21,49.14,49.21,12540.0,49.14,49.21,49.14,49.21,12540.0
2022-04-21 13:50:00,49.2,49.2,49.17,49.17,4500.0,49.2,49.2,49.17,49.17,4500.0
2022-04-21 13:55:00,49.05,49.07,49.05,49.05,6045.0,49.05,49.07,49.05,49.05,6045.0
2022-04-21 14:00:00,49.04,49.05,48.95,48.95,18180.0,49.04,49.05,48.95,48.95,18180.0
2022-04-21 14:05:00,48.93,49.05,48.93,49.05,21525.0,48.93,49.05,48.93,49.05,21525.0
2022-04-21 14:10:00,49.04,49.1,49.01,49.07,16500.0,49.04,49.1,49.01,49.07,16500.0
2022-04-21 14:15:00,49.06,49.06,49.01,49.04,9000.0,49.06,49.06,49.01,49.04,9000.0
2022-04-21 14:20:00,49.05,49.15,49.05,49.1,33495.0,49.05,49.15,49.05,49.1,33495.0
2022-04-21 14:25:00,49.07,49.1,49.03,49.03,9000.0,49.07,49.1,49.03,49.03,9000.0
2022-04-21 14:30:00,49.04,49.1,49.03,49.06,36900.0,49.04,49.1,49.03,49.06,36900.0
2022-04-21 14:35:00,49.06,49.1,48.96,48.96,30315.0,49.06,49.1,48.96,48.96,30315.0
2022-04-21 14:40:00,48.94,48.98,48.92,48.92,22785.0,48.94,48.98,48.92,48.92,22785.0
2022-04-21 14:45:00,48.85,48.93,48.82,48.82,61005.0,48.85,48.93,48.82,48.82,61005.0
2022-04-21 14:50:00,48.83,48.83,48.79,48.82,17310.0,48.83,48.83,48.79,48.82,17310.0
2022-04-21 14:55:00,48.79,48.82,48.71,48.76,30675.0,48.79,48.82,48.71,48.76,30675.0
2022-04-21 15:00:00,48.75,48.75,48.67,48.68,22005.0,48.75,48.75,48.67,48.68,22005.0
2022-04-21 15:05:00,48.66,48.67,48.63,48.64,24810.0,48.66,48.67,48.63,48.64,24810.0
2022-04-21 15:10:00,48.62,48.65,48.62,48.65,22500.0,48.62,48.65,48.62,48.65,22500.0
2022-04-21 15:15:00,48.67,48.69,48.62,48.64,47205.0,48.67,48.69,48.62,48.64,47205.0
2022-04-21 15:20:00,48.63,48.73,48.62,48.73,60435.0,48.63,48.73,48.62,48.73,60435.0
2022-04-21 15:25:00,48.73,48.75,48.67,48.75,48915.0,48.73,48.75,48.67,48.75,48915.0
2022-04-21 15:30:00,48.76,48.8,48.69,48.69,45000.0,48.76,48.8,48.69,48.69,45000.0
2022-04-21 15:35:00,48.68,48.68,48.53,48.59,57000.0,48.68,48.68,48.53,48.59,57000.0
2022-04-21 15:40:00,48.57,48.71,48.56,48.69,52860.0,48.57,48.71,48.56,48.69,52860.0
2022-04-21 15:45:00,48.67,48.69,48.44,48.46,89325.0,48.67,48.69,48.44,48.46,89325.0
2022-04-21 15:50:00,48.48,48.7,48.46,48.56,83520.0,48.48,48.7,48.46,48.56,83520.0
2022-04-21 15:55:00,48.52,48.61,48.51,48.54,244545.0,48.52,48.61,48.51,48.54,244545.0
2022-04-22 09:30:00,48.35,48.37,48.0,48.06,69945.0,48.35,48.37,48.0,48.06,69945.0
2022-04-22 09:35:00,48.0,48.0,47.6,47.6,33915.0,48.0,48.0,47.6,47.6,33915.0
2022-04-22 09:40:00,47.67,47.76,47.62,47.76,39675.0,47.67,47.76,47.62,47.76,39675.0
2022-04-22 09:45:00,48.01,48.01,47.63,47.63,27765.0,48.01,48.01,47.63,47.63,27765.0
2022-04-22 09:50:00,47.63,47.71,47.54,47.6,32700.0,47.63,47.71,47.54,47.6,32700.0
2022-04-22 09:55:00,47.56,47.57,47.47,47.47,12000.0,47.56,47.57,47.47,47.47,12000.0
2022-04-22 10:00:00,47.49,47.6,47.43,47.58,40440.0,47.49,47.6,47.43,47.58,40440.0
2022-04-22 10:05:00,47.62,47.78,47.48,47.55,109830.0,47.62,47.78,47.48,47.55,109830.0
2022-04-22 10:10:00,47.56,47.56,47.45,47.53,16680.0,47.56,47.56,47.45,47.53,16680.0
2022-04-22 10:15:00,47.58,47.77,47.53,47.77,63180.0,47.58,47.77,47.53,47.77,63180.0
2022-04-22 10:20:00,47.8,47.86,47.58,47.6,34500.0,47.8,47.86,47.58,47.6,34500.0
2022-04-22 10:25:00,47.58,47.75,47.58,47.75,13500.0,47.58,47.75,47.58,47.75,13500.0
2022-04-22 10:30:00,47.75,47.79,47.68,47.75,54000.0,47.75,47.79,47.68,47.75,54000.0
2022-04-22 10:35:00,47.71,47.77,47.7,47.76,43500.0,47.71,47.77,47.7,47.76,43500.0
2022-04-22 10:40:00,47.77,47.89,47.75,47.85,34155.0,47.77,47.89,47.75,47.85,34155.0
2022-04-22 10:45:00,47.83,47.83,47.65,47.65,38385.0,47.83,47.83,47.65,47.65,38385.0
2022-04-22 10:50:00,47.65,47.65,47.53,47.57,24900.0,47.65,47.65,47.53,47.57,24900.0
2022-04-22 10:55:00,47.58,47.61,47.54,47.54,18000.0,47.58,47.61,47.54,47.54,18000.0
2022-04-22 11:00:00,47.5,47.67,47.47,47.67,29640.0,47.5,47.67,47.47,47.67,29640.0
2022-04-22 11:05:00,47.67,47.77,47.59,47.77,67920.0,47.67,47.77,47.59,47.77,67920.0
2022-04-22 11:10:00,47.75,47.75,47.58,47.63,31005.0,47.75,47.75,47.58,47.63,31005.0
2022-04-22 11:15:00,47.56,47.56,47.44,47.5,66840.0,47.56,47.56,47.44,47.5,66840.0
2022-04-22 11:20:00,47.56,47.65,47.41,47.41,44190.0,47.56,47.65,47.41,47.41,44190.0
2022-04-22 11:25:00,47.44,47.61,47.43,47.53,19500.0,47.44,47.61,47.43,47.53,19500.0
2022-04-22 11:30:00,47.57,47.62,47.56,47.56,32820.0,47.57,47.62,47.56,47.56,32820.0
2022-04-22 11:35:00,47.57,47.59,47.48,47.5,43560.0,47.57,47.59,47.48,47.5,43560.0
2022-04-22 11:40:00,47.51,47.53,47.48,47.48,7500.0,47.51,47.53,47.48,47.48,7500.0
2022-04-22 11:45:00,47.5,47.6,47.5,47.57,15180.0,47.5,47.6,47.5,47.57,15180.0
2022-04-22 11:50:00,47.54,47.55,47.5,47.55,17970.0,47.54,47.55,47.5,47.55,17970.0
2022-04-22 11:55:00,47.5,47.53,47.49,47.49,12000.0,47.5,47.53,47.49,47.49,12000.0
2022-04-22 12:00:00,47.46,47.46,47.36,47.42,16500.0,47.46,47.46,47.36,47.42,16500.0
2022-04-22 12:05:00,47.51,47.59,47.51,47.51,9000.0,47.51,47.59,47.51,47.51,9000.0
2022-04-22 12:10:00,47.52,47.58,47.49,47.54,9000.0,47.52,47.58,47.49,47.54,9000.0
2022-04-22 12:15:00,47.6,47.69,47.6,47.69,13530.0,47.6,47.69,47.6,47.69,13530.0
2022-04-22 12:20:00,47.71,47.77,47.7,47.71,13500.0,47.71,47.77,47.7,47.71,13500.0
2022-04-22 12:25:00,47.69,47.73,47.69,47.73,12330.0,47.69,47.73,47.69,47.73,12330.0
2022-04-22 12:30:00,47.72,47.75,47.72,47.74,6000.0,47.72,47.75,47.72,47.74,6000.0
2022-04-22 12:35:00,47.77,47.81,47.75,47.77,47055.0,47.77,47.81,47.75,47.77,47055.0
2022-04-22 12:40:00,47.76,47.8,47.76,47.8,13500.0,47.76,47.8,47.76,47.8,13500.0
2022-04-22 12:45:00,47.84,47.84,47.75,47.75,19485.0,47.84,47.84,47.75,47.75,19485.0
2022-04-22 12:50:00,47.78,47.79,47.69,47.7,16350.0,47.78,47.79,47.69,47.7,16350.0
2022-04-22 12:55:00,47.66,47.77,47.66,47.75,21750.0,47.66,47.77,47.66,47.75,21750.0
2022-04-22 13:00:00,47.77,47.8,47.69,47.69,31755.0,47.77,47.8,47.69,47.69,31755.0
2022-04-22 13:05:00,47.71,47.79,47.71,47.79,9000.0,47.71,47.79,47.71,47.79,9000.0
2022-04-22 13:10:00,47.86,47.86,47.85,47.86,12000.0,47.86,47.86,47.85,47.86,12000.0
2022-04-22 13:15:00,47.81,47.86,47.8,47.8,29715.0,47.81,47.86,47.8,47.8,29715.0
2022-04-22 13:20:00,47.75,47.77,47.69,47.72,15000.0,47.75,47.77,47.69,47.72,15000.0
2022-04-22 13:25:00,47.78,47.87,47.78,47.87,9750.0,47.78,47.87,47.78,47.87,9750.0
2022-04-22 13:30:00,47.88,47.88,47.81,47.82,13500.0,47.88,47.88,47.81,47.82,13500.0
2022-04-22 13:35:00,47.78,47.8,47.76,47.8,12000.0,47.78,47.8,47.76,47.8,12000.0
2022-04-22 13:40:00,47.8,47.82,47.76,47.82,22500.0,47.8,47.82,47.76,47.82,22500.0
2022-04-22 13:45:00,47.88,47.88,47.76,47.76,19500.0,47.88,47.88,47.76,47.76,19500.0
2022-04-22 13:50:00,47.75,47.75,47.72,47.72,10500.0,47.75,47.75,47.72,47.72,10500.0
2022-04-22 13:55:00,47.7,47.76,47.7,47.75,19500.0,47.7,47.76,47.7,47.75,19500.0
2022-04-22 14:00:00,47.73,47.73,47.64,47.64,25500.0,47.73,47.73,47.64,47.64,25500.0
2022-04-22 14:05:00,47.65,47.68,47.62,47.63,18150.0,47.65,47.68,47.62,47.63,18150.0
2022-04-22 14:10:00,47.63,47.63,47.58,47.6,9750.0,47.63,47.63,47.58,47.6,9750.0
2022-04-22 14:15:00,47.62,47.67,47.61,47.61,19500.0,47.62,47.67,47.61,47.61,19500.0
2022-04-22 14:20:00,47.61,47.63,47.6,47.62,18000.0,47.61,47.63,47.6,47.62,18000.0
2022-04-22 14:25:00,47.58,47.62,47.56,47.56,20910.0,47.58,47.62,47.56,47.56,20910.0
2022-04-22 14:30:00,47.52,47.52,47.46,47.46,10500.0,47.52,47.52,47.46,47.46,10500.0
2022-04-22 14:35:00,47.48,47.48,47.43,47.45,21015.0,47.48,47.48,47.43,47.45,21015.0
2022-04-22 14:40:00,47.44,47.5,47.42,47.42,21240.0,47.44,47.5,47.42,47.42,21240.0
2022-04-22 14:45:00,47.4,47.42,47.32,47.38,26430.0,47.4,47.42,47.32,47.38,26430.0
2022-04-22 14:50:00,47.38,47.38,47.27,47.29,28485.0,47.38,47.38,47.27,47.29,28485.0
2022-04-22 14:55:00,47.28,47.29,47.18,47.29,46890.0,47.28,47.29,47.18,47.29,46890.0
2022-04-22 15:00:00,47.28,47.28,47.21,47.21,27120.0,47.28,47.28,47.21,47.21,27120.0
2022-04-22 15:05:00,47.23,47.28,47.23,47.27,23100.0,47.23,47.28,47.23,47.27,23100.0
2022-04-22 15:10:00,47.24,47.35,47.22,47.31,61095.0,47.24,47.35,47.22,47.31,61095.0
2022-04-22 15:15:00,47.27,47.35,47.27,47.32,34500.0,47.27,47.35,47.27,47.32,34500.0
2022-04-22 15:20:00,47.32,47.35,47.26,47.26,10500.0,47.32,47.35,47.26,47.26,10500.0
2022-04-22 15:25:00,47.3,47.35,47.3,47.35,12105.0,47.3,47.35,47.3,47.35,12105.0
2022-04-22 15:30:00,47.4,47.56,47.4,47.55,43020.0,47.4,47.56,47.4,47.55,43020.0
2022-04-22 15:35:00,47.6,47.6,47.52,47.54,28665.0,47.6,47.6,47.52,47.54,28665.0
2022-04-22 15:40:00,47.55,47.55,47.41,47.43,23700.0,47.55,47.55,47.41,47.43,23700.0
2022-04-22 15:45:00,47.39,47.39,47.25,47.25,35235.0,47.39,47.39,47.25,47.25,35235.0
2022-04-22 15:50:00,47.25,47.25,47.09,47.11,140385.0,47.25,47.25,47.09,47.11,140385.0
2022-04-22 15:55:00,47.12,47.19,47.08,47.12,216375.0,47.12,47.19,47.08,47.12,216375.0
2022-04-25 09:30:00,47.13,47.18,46.73,46.73,155610.0,47.13,47.18,46.73,46.73,155610.0
2022-04-25 09:35:00,46.71,47.03,46.67,46.94,83985.0,46.71,47.03,46.67,46.94,83985.0
2022-04-25 09:40:00,46.87,46.92,46.74,46.86,55665.0,46.87,46.92,46.74,46.86,55665.0
2022-04-25 09:45:00,46.86,46.94,46.78,46.93,91485.0,46.86,46.94,46.78,46.93,91485.0
2022-04-25 09:50:00,46.95,47.15,46.94,47.0,43515.0,46.95,47.15,46.94,47.0,43515.0
2022-04-25 09:55:00,46.95,47.01,46.8,46.8,18750.0,46.95,47.01,46.8,46.8,18750.0
2022-04-25 10:00:00,46.84,46.92,46.78,46.78,33000.0,46.84,46.92,46.78,46.78,33000.0
2022-04-25 10:05:00,46.78,46.98,46.77,46.81,84750.0,46.78,46.98,46.77,46.81,84750.0
2022-04-25 10:10:00,46.83,46.99,46.83,46.99,18045.0,46.83,46.99,46.83,46.99,18045.0
2022-04-25 10:15:00,47.01,47.09,46.93,46.96,45750.0,47.01,47.09,46.93,46.96,45750.0
2022-04-25 10:20:00,46.96,46.97,46.93,46.97,31035.0,46.96,46.97,46.93,46.97,31035.0
2022-04-25 10:25:00,47.02,47.1,46.92,46.92,21675.0,47.02,47.1,46.92,46.92,21675.0
2022-04-25 10:30:00,46.91,47.08,46.9,47.02,31620.0,46.91,47.08,46.9,47.02,31620.0
2022-04-25 10:35:00,47.11,47.13,47.03,47.03,34365.0,47.11,47.13,47.03,47.03,34365.0
2022-04-25 10:40:00,47.01,47.01,46.89,46.89,6000.0,47.01,47.01,46.89,46.89,6000.0
2022-04-25 10:45:00,46.98,47.11,46.96,47.11,10500.0,46.98,47.11,46.96,47.11,10500.0
2022-04-25 10:50:00,47.07,47.07,47.0,47.0,4500.0,47.07,47.07,47.0,47.0,4500.0
2022-04-25 10:55:00,46.96,47.02,46.96,47.0,9000.0,46.96,47.02,46.96,47.0,9000.0
2022-04-25 11:00:00,47.01,47.06,46.99,47.06,22500.0,47.01,47.06,46.99,47.06,22500.0
2022-04-25 11:05:00,47.05,47.05,46.94,46.95,17145.0,47.05,47.05,46.94,46.95,17145.0
2022-04-25 11:10:00,46.9,46.95,46.87,46.88,93840.0,46.9,46.95,46.87,46.88,93840.0
2022-04-25 11:15:00,46.82,46.82,46.78,46.81,34230.0,46.82,46.82,46.78,46.81,34230.0
2022-04-25 11:20:00,46.83,46.85,46.78,46.84,36000.0,46.83,46.85,46.78,46.84,36000.0
2022-04-25 11:25:00,46.84,46.86,46.7,46.7,62580.0,46.84,46.86,46.7,46.7,62580.0
2022-04-25 11:30:00,46.7,46.73,46.64,46.73,90930.0,46.7,46.73,46.64,46.73,90930.0
2022-04-25 11:35:00,46.71,46.78,46.71,46.72,19500.0,46.71,46.78,46.71,46.72,19500.0
2022-04-25 11:40:00,46.69,46.71,46.67,46.67,29970.0,46.69,46.71,46.67,46.67,29970.0
2022-04-25 11:45:00,46.65,46.65,46.61,46.63,17685.0,46.65,46.65,46.61,46.63,17685.0
2022-04-25 11:50:00,46.69,46.69,46.64,46.64,14550.0,46.69,46.69,46.64,46.64,14550.0
2022-04-25 11:55:00,46.67,46.67,46.65,46.65,37755.0,46.67,46.67,46.65,46.65,37755.0
2022-04-25 12:00:00,46.63,46.68,46.63,46.68,7500.0,46.63,46.68,46.63,46.68,7500.0
2022-04-25 12:05:00,46.69,46.84,46.68,46.78,50850.0,46.69,46.84,46.68,46.78,50850.0
2022-04-25 12:10:00,46.8,46.83,46.72,46.74,54225.0,46.8,46.83,46.72,46.74,54225.0
2022-04-25 12:15:00,46.8,46.93,46.76,46.78,32250.0,46.8,46.93,46.76,46.78,32250.0
2022-04-25 12:20:00,46.8,46.9,46.8,46.83,76515.0,46.8,46.9,46.8,46.83,76515.0
2022-04-25 12:25:00,46.84,46.89,46.84,46.86,39660.0,46.84,46.89,46.84,46.86,39660.0
2022-04-25 12:30:00,46.84,46.89,46.82,46.88,22500.0,46.84,46.89,46.82,46.88,22500.0
2022-04-25 12:35:00,46.84,46.91,46.84,46.88,46500.0,46.84,46.91,46.84,46.88,46500.0
2022-04-25 12:40:00,46.87,46.88,46.78,46.79,44415.0,46.87,46.88,46.78,46.79,44415.0
2022-04-25 12:45:00,46.8,46.91,46.79,46.91,25500.0,46.8,46.91,46.79,46.91,25500.0
2022-04-25 12:50:00,46.88,46.89,46.77,46.79,57885.0,46.88,46.89,46.77,46.79,57885.0
2022-04-25 12:55:00,46.8,46.89,46.8,46.88,12840.0,46.8,46.89,46.8,46.88,12840.0
2022-04-25 13:00:00,46.92,46.94,46.84,46.84,18135.0,46.92,46.94,46.84,46.84,18135.0
2022-04-25 13:05:00,46.81,46.92,46.81,46.92,37500.0,46.81,46.92,46.81,46.92,37500.0
2022-04-25 13:10:00,46.91,46.97,46.9,46.9,23130.0,46.91,46.97,46.9,46.9,23130.0
2022-04-25 13:15:00,46.94,46.95,46.88,46.88,61830.0,46.94,46.95,46.88,46.88,61830.0
2022-04-25 13:20:00,46.88,46.9,46.85,46.88,25890.0,46.88,46.9,46.85,46.88,25890.0
2022-04-25 13:25:00,46.92,46.92,46.85,46.89,49650.0,46.92,46.92,46.85,46.89,49650.0
2022-04-25 13:30:00,46.89,47.0,46.86,46.89,88920.0,46.89,47.0,46.86,46.89,88920.0
2022-04-25 13:35:00,46.91,46.95,46.86,46.87,16500.0,46.91,46.95,46.86,46.87,16500.0
2022-04-25 13:40:00,46.91,46.97,46.91,46.95,36105.0,46.91,46.97,46.91,46.95,36105.0
2022-04-25 13:45:00,46.94,47.02,46.91,47.02,16500.0,46.94,47.02,46.91,47.02,16500.0
2022-04-25 13:50:00,46.98,47.04,46.98,47.04,4500.0,46.98,47.04,46.98,47.04,4500.0
2022-04-25 13:55:00,47.0,47.04,47.0,47.02,7500.0,47.0,47.04,47.0,47.02,7500.0
2022-04-25 14:00:00,46.98,46.99,46.95,46.95,7500.0,46.98,46.99,46.95,46.95,7500.0
2022-04-25 14:05:00,46.95,47.15,46.95,47.15,15255.0,46.95,47.15,46.95,47.15,15255.0
2022-04-25 14:10:00,47.09,47.13,47.09,47.13,4500.0,47.09,47.13,47.09,47.13,4500.0
2022-04-25 14:15:00,47.13,47.21,47.13,47.21,10500.0,47.13,47.21,47.13,47.21,10500.0
2022-04-25 14:20:00,47.23,47.28,47.23,47.26,14265.0,47.23,47.28,47.23,47.26,14265.0
2022-04-25 14:25:00,47.3,47.33,47.25,47.33,21000.0,47.3,47.33,47.25,47.33,21000.0
2022-04-25 14:30:00,47.35,47.35,47.3,47.3,4500.0,47.35,47.35,47.3,47.3,4500.0
2022-04-25 14:35:00,47.28,47.3,47.28,47.3,3000.0,47.28,47.3,47.28,47.3,3000.0
2022-04-25 14:40:00,47.26,47.3,47.24,47.24,8805.0,47.26,47.3,47.24,47.24,8805.0
2022-04-25 14:45:00,47.26,47.36,47.25,47.34,22200.0,47.26,47.36,47.25,47.34,22200.0
2022-04-25 14:50:00,47.35,47.36,47.34,47.35,15000.0,47.35,47.36,47.34,47.35,15000.0
2022-04-25 14:55:00,47.37,47.37,47.27,47.29,18000.0,47.37,47.37,47.27,47.29,18000.0
2022-04-25 15:00:00,47.32,47.35,47.21,47.23,25275.0,47.32,47.35,47.21,47.23,25275.0
2022-04-25 15:05:00,47.25,47.32,47.23,47.32,48000.0,47.25,47.32,47.23,47.32,48000.0
2022-04-25 15:10:00,47.31,47.45,47.31,47.44,50100.0,47.31,47.45,47.31,47.44,50100.0
2022-04-25 15:15:00,47.44,47.55,47.44,47.55,12000.0,47.44,47.55,47.44,47.55,12000.0
2022-04-25 15:20:00,47.56,47.65,47.56,47.61,36750.0,47.56,47.65,47.56,47.61,36750.0
2022-04-25 15:25:00,47.61,47.64,47.49,47.56,37500.0,47.61,47.64,47.49,47.56,37500.0
2022-04-25 15:30:00,47.6,47.64,47.57,47.6,41205.0,47.6,47.64,47.57,47.6,41205.0
2022-04-25 15:35:00,47.62,47.7,47.62,47.68,43500.0,47.62,47.7,47.62,47.68,43500.0
2022-04-25 15:40:00,47.67,47.73,47.6,47.7,28500.0,47.67,47.73,47.6,47.7,28500.0
2022-04-25 15:45:00,47.69,47.7,47.53,47.57,54000.0,47.69,47.7,47.53,47.57,54000.0
2022-04-25 15:50:00,47.53,47.61,47.48,47.59,115170.0,47.53,47.61,47.48,47.59,115170.0
2022-04-25 15:55:00,47.57,47.61,47.47,47.57,328470.0,47.57,47.61,47.47,47.57,328470.0
2022-04-26 09:30:00,47.58,47.72,47.16,47.72,77985.0,47.58,47.72,47.16,47.72,77985.0
2022-04-26 09:35:00,47.57,47.57,47.41,47.41,4500.0,47.57,47.57,47.41,47.41,4500.0
2022-04-26 09:40:00,47.5,47.67,47.43,47.51,55500.0,47.5,47.67,47.43,47.51,55500.0
2022-04-26 09:45:00,47.55,47.76,47.41,47.69,22470.0,47.55,47.76,47.41,47.69,22470.0
2022-04-26 09:50:00,47.64,47.85,47.64,47.85,23250.0,47.64,47.85,47.64,47.85,23250.0
2022-04-26 09:55:00,47.68,47.72,47.64,47.72,20100.0,47.68,47.72,47.64,47.72,20100.0
2022-04-26 10:00:00,47.76,47.92,47.74,47.88,49395.0,47.76,47.92,47.74,47.88,49395.0
2022-04-26 10:05:00,47.9,47.9,47.72,47.78,24000.0,47.9,47.9,47.72,47.78,24000.0
2022-04-26 10:10:00,47.81,47.87,47.78,47.87,31560.0,47.81,47.87,47.78,47.87,31560.0
2022-04-26 10:15:00,47.79,47.82,47.55,47.62,86085.0,47.79,47.82,47.55,47.62,86085.0
2022-04-26 10:20:00,47.63,47.64,47.48,47.48,48510.0,47.63,47.64,47.48,47.48,48510.0
2022-04-26 10:25:00,47.49,47.68,47.49,47.64,47895.0,47.49,47.68,47.49,47.64,47895.0
2022-04-26 10:30:00,47.65,47.77,47.58,47.64,77790.0,47.65,47.77,47.58,47.64,77790.0
2022-04-26 10:35:00,47.61,47.76,47.59,47.74,34695.0,47.61,47.76,47.59,47.74,34695.0
2022-04-26 10:40:00,47.64,47.73,47.56,47.73,23205.0,47.64,47.73,47.56,47.73,23205.0
2022-04-26 10:45:00,47.7,47.81,47.64,47.79,61170.0,47.7,47.81,47.64,47.79,61170.0
2022-04-26 10:50:00,47.69,47.78,47.69,47.75,19500.0,47.69,47.78,47.69,47.75,19500.0
2022-04-26 10:55:00,47.8,47.84,47.69,47.73,24255.0,47.8,47.84,47.69,47.73,24255.0
2022-04-26 11:00:00,47.71,47.71,47.51,47.66,51405.0,47.71,47.71,47.51,47.66,51405.0
2022-04-26 11:05:00,47.71,47.76,47.64,47.76,37905.0,47.71,47.76,47.64,47.76,37905.0
2022-04-26 11:10:00,47.73,47.84,47.71,47.84,48105.0,47.73,47.84,47.71,47.84,48105.0
2022-04-26 11:15:00,47.83,47.88,47.82,47.84,14460.0,47.83,47.88,47.82,47.84,14460.0
2022-04-26 11:20:00,47.81,48.02,47.8,48.02,45975.0,47.81,48.02,47.8,48.02,45975.0
2022-04-26 11:25:00,47.96,48.0,47.92,47.97,14430.0,47.96,48.0,47.92,47.97,14430.0
2022-04-26 11:30:00,47.97,48.02,47.9,48.02,22500.0,47.97,48.02,47.9,48.02,22500.0
2022-04-26 11:35:00,47.9,48.0,47.9,47.93,75330.0,47.9,48.0,47.9,47.93,75330.0
2022-04-26 11:40:00,47.86,47.94,47.83,47.94,10500.0,47.86,47.94,47.83,47.94,10500.0
2022-04-26 11:45:00,47.88,47.99,47.88,47.93,34500.0,47.88,47.99,47.88,47.93,34500.0
2022-04-26 11:50:00,47.97,48.01,47.93,47.93,22590.0,47.97,48.01,47.93,47.93,22590.0
2022-04-26 11:55:00,47.88,47.88,47.84,47.88,15000.0,47.88,47.88,47.84,47.88,15000.0
2022-04-26 12:00:00,47.88,47.89,47.83,47.83,16500.0,47.88,47.89,47.83,47.83,16500.0
2022-04-26 12:05:00,47.87,47.91,47.81,47.87,26820.0,47.87,47.91,47.81,47.87,26820.0
2022-04-26 12:10:00,47.86,47.94,47.86,47.94,33600.0,47.86,47.94,47.86,47.94,33600.0
2022-04-26 12:15:00,47.95,47.96,47.9,47.93,22350.0,47.95,47.96,47.9,47.93,22350.0
2022-04-26 12:20:00,47.97,48.0,47.93,47.93,50250.0,47.97,48.0,47.93,47.93,50250.0
2022-04-26 12:25:00,47.93,48.1,47.93,48.08,32190.0,47.93,48.1,47.93,48.08,32190.0
2022-04-26 12:30:00,48.04,48.08,47.97,48.0,29730.0,48.04,48.08,47.97,48.0,29730.0
2022-04-26 12:35:00,48.03,48.04,47.97,47.98,19500.0,48.03,48.04,47.97,47.98,19500.0
2022-04-26 12:40:00,47.94,47.98,47.91,47.92,12000.0,47.94,47.98,47.91,47.92,12000.0
2022-04-26 12:45:00,47.92,47.92,47.87,47.87,19455.0,47.92,47.92,47.87,47.87,19455.0
2022-04-26 12:50:00,47.87,47.96,47.87,47.96,18480.0,47.87,47.96,47.87,47.96,18480.0
2022-04-26 12:55:00,47.96,48.1,47.96,48.1,13500.0,47.96,48.1,47.96,48.1,13500.0
2022-04-26 13:00:00,48.1,48.14,47.98,47.98,18255.0,48.1,48.14,47.98,47.98,18255.0
2022-04-26 13:05:00,47.98,48.04,47.98,48.04,9000.0,47.98,48.04,47.98,48.04,9000.0
2022-04-26 13:10:00,48.0,48.06,47.98,48.02,31650.0,48.0,48.06,47.98,48.02,31650.0
2022-04-26 13:15:00,47.96,47.96,47.93,47.94,20100.0,47.96,47.96,47.93,47.94,20100.0
2022-04-26 13:20:00,47.93,47.93,47.82,47.89,24255.0,47.93,47.93,47.82,47.89,24255.0
2022-04-26 13:25:00,47.91,47.91,47.81,47.84,15585.0,47.91,47.91,47.81,47.84,15585.0
2022-04-26 13:30:00,47.85,47.89,47.82,47.82,19740.0,47.85,47.89,47.82,47.82,19740.0
2022-04-26 13:35:00,47.84,47.87,47.84,47.87,14985.0,47.84,47.87,47.84,47.87,14985.0
2022-04-26 13:40:00,47.89,48.06,47.89,48.02,30000.0,47.89,48.06,47.89,48.02,30000.0
2022-04-26 13:45:00,48.02,48.03,47.91,47.95,23640.0,48.02,48.03,47.91,47.95,23640.0
2022-04-26 13:50:00,47.93,47.93,47.87,47.87,18015.0,47.93,47.93,47.87,47.87,18015.0
2022-04-26 13:55:00,47.83,47.86,47.82,47.84,22500.0,47.83,47.86,47.82,47.84,22500.0
2022-04-26 14:00:00,47.82,47.88,47.82,47.88,9840.0,47.82,47.88,47.82,47.88,9840.0
2022-04-26 14:05:00,47.89,47.98,47.89,47.9,22875.0,47.89,47.98,47.89,47.9,22875.0
2022-04-26 14:10:00,47.98,48.03,47.94,48.01,15750.0,47.98,48.03,47.94,48.01,15750.0
2022-04-26 14:15:00,48.01,48.01,47.96,47.97,15405.0,48.01,48.01,47.96,47.97,15405.0
2022-04-26 14:20:00,48.02,48.11,48.02,48.11,15885.0,48.02,48.11,48.02,48.11,15885.0
2022-04-26 14:25:00,48.05,48.09,48.03,48.09,21930.0,48.05,48.09,48.03,48.09,21930.0
2022-04-26 14:30:00,48.05,48.09,47.99,48.09,28500.0,48.05,48.09,47.99,48.09,28500.0
2022-04-26 14:35:00,48.06,48.08,48.02,48.03,16800.0,48.06,48.08,48.02,48.03,16800.0
2022-04-26 14:40:00,48.04,48.04,47.97,47.98,23250.0,48.04,48.04,47.97,47.98,23250.0
2022-04-26 14:45:00,47.99,48.03,47.98,48.01,10500.0,47.99,48.03,47.98,48.01,10500.0
2022-04-26 14:50:00,48.0,48.09,48.0,48.08,16500.0,48.0,48.09,48.0,48.08,16500.0
2022-04-26 14:55:00,48.08,48.17,48.08,48.15,25500.0,48.08,48.17,48.08,48.15,25500.0
2022-04-26 15:00:00,48.14,48.14,48.07,48.07,19890.0,48.14,48.14,48.07,48.07,19890.0
2022-04-26 15:05:00,48.0,48.04,47.97,48.03,26220.0,48.0,48.04,47.97,48.03,26220.0
2022-04-26 15:10:00,48.01,48.02,47.9,47.91,15000.0,48.01,48.02,47.9,47.91,15000.0
2022-04-26 15:15:00,47.89,47.89,47.83,47.83,47205.0,47.89,47.89,47.83,47.83,47205.0
2022-04-26 15:20:00,47.84,47.9,47.84,47.87,21300.0,47.84,47.9,47.84,47.87,21300.0
2022-04-26 15:25:00,47.9,47.9,47.78,47.78,30000.0,47.9,47.9,47.78,47.78,30000.0
2022-04-26 15:30:00,47.81,47.84,47.73,47.74,24330.0,47.81,47.84,47.73,47.74,24330.0
2022-04-26 15:35:00,47.75,47.8,47.67,47.8,33000.0,47.75,47.8,47.67,47.8,33000.0
2022-04-26 15:40:00,47.81,47.85,47.75,47.79,45000.0,47.81,47.85,47.75,47.79,45000.0
2022-04-26 15:45:00,47.83,47.85,47.71,47.75,53835.0,47.83,47.85,47.71,47.75,53835.0
2022-04-26 15:50:00,47.7,47.85,47.67,47.67,110520.0,47.7,47.85,47.67,47.67,110520.0
2022-04-26 15:55:00,47.65,47.73,47.6,47.64,364035.0,47.65,47.73,47.6,47.64,364035.0
2022-04-27 09:30:00,47.62,47.93,47.24,47.26,230505.0,47.62,47.93,47.24,47.26,230505.0
2022-04-27 09:35:00,47.27,47.4,47.17,47.2,82770.0,47.27,47.4,47.17,47.2,82770.0
2022-04-27 09:40:00,47.25,47.96,47.25,47.92,130320.0,47.25,47.96,47.25,47.92,130320.0
2022-04-27 09:45:00,48.0,48.17,47.88,48.04,72000.0,48.0,48.17,47.88,48.04,72000.0
2022-04-27 09:50:00,48.07,48.13,47.85,47.85,27045.0,48.07,48.13,47.85,47.85,27045.0
2022-04-27 09:55:00,47.93,48.15,47.93,48.15,30975.0,47.93,48.15,47.93,48.15,30975.0
2022-04-27 10:00:00,48.1,48.11,47.96,47.98,28500.0,48.1,48.11,47.96,47.98,28500.0
2022-04-27 10:05:00,48.04,48.15,48.04,48.15,22620.0,48.04,48.15,48.04,48.15,22620.0
2022-04-27 10:10:00,48.12,48.12,47.79,47.81,46335.0,48.12,48.12,47.79,47.81,46335.0
2022-04-27 10:15:00,47.78,47.83,47.75,47.81,19500.0,47.78,47.83,47.75,47.81,19500.0
2022-04-27 10:20:00,47.74,47.85,47.61,47.85,52110.0,47.74,47.85,47.61,47.85,52110.0
2022-04-27 10:25:00,47.83,48.0,47.74,47.74,43710.0,47.83,48.0,47.74,47.74,43710.0
2022-04-27 10:30:00,47.68,47.78,47.58,47.78,27750.0,47.68,47.78,47.58,47.78,27750.0
2022-04-27 10:35:00,47.76,47.91,47.73,47.91,30585.0,47.76,47.91,47.73,47.91,30585.0
2022-04-27 10:40:00,47.93,47.98,47.91,47.93,39120.0,47.93,47.98,47.91,47.93,39120.0
2022-04-27 10:45:00,47.95,48.12,47.95,48.05,38700.0,47.95,48.12,47.95,48.05,38700.0
2022-04-27 10:50:00,48.06,48.12,48.0,48.01,24135.0,48.06,48.12,48.0,48.01,24135.0
2022-04-27 10:55:00,47.97,48.14,47.96,48.0,43320.0,47.97,48.14,47.96,48.0,43320.0
2022-04-27 11:00:00,47.98,48.14,47.85,47.9,58515.0,47.98,48.14,47.85,47.9,58515.0
2022-04-27 11:05:00,47.89,47.96,47.82,47.96,31500.0,47.89,47.96,47.82,47.96,31500.0
2022-04-27 11:10:00,47.87,47.95,47.82,47.95,47520.0,47.87,47.95,47.82,47.95,47520.0
2022-04-27 11:15:00,48.02,48.03,47.93,48.03,25080.0,48.02,48.03,47.93,48.03,25080.0
2022-04-27 11:20:00,47.96,47.98,47.87,47.89,38940.0,47.96,47.98,47.87,47.89,38940.0
2022-04-27 11:25:00,47.85,48.06,47.85,48.06,32625.0,47.85,48.06,47.85,48.06,32625.0
2022-04-27 11:30:00,48.1,48.1,48.04,48.09,20445.0,48.1,48.1,48.04,48.09,20445.0
2022-04-27 11:35:00,48.07,48.07,48.02,48.07,28500.0,48.07,48.07,48.02,48.07,28500.0
2022-04-27 11:40:00,48.07,48.12,48.07,48.11,16530.0,48.07,48.12,48.07,48.11,16530.0
2022-04-27 11:45:00,48.14,48.15,48.04,48.07,40035.0,48.14,48.15,48.04,48.07,40035.0
2022-04-27 11:50:00,48.03,48.06,47.8,47.8,71895.0,48.03,48.06,47.8,47.8,71895.0
2022-04-27 11:55:00,47.85,47.96,47.85,47.94,37590.0,47.85,47.96,47.85,47.94,37590.0
2022-04-27 12:00:00,47.97,47.97,47.83,47.86,37080.0,47.97,47.97,47.83,47.86,37080.0
2022-04-27 12:05:00,47.86,47.94,47.8,47.94,42585.0,47.86,47.94,47.8,47.94,42585.0
2022-04-27 12:10:00,47.94,47.94,47.8,47.82,33660.0,47.94,47.94,47.8,47.82,33660.0
2022-04-27 12:15:00,47.8,47.91,47.8,47.82,49500.0,47.8,47.91,47.8,47.82,49500.0
2022-04-27 12:20:00,47.87,47.95,47.84,47.95,24540.0,47.87,47.95,47.84,47.95,24540.0
2022-04-27 12:25:00,47.92,48.01,47.91,47.91,25050.0,47.92,48.01,47.91,47.91,25050.0
2022-04-27 12:30:00,47.96,47.98,47.88,47.92,31845.0,47.96,47.98,47.88,47.92,31845.0
2022-04-27 12:35:00,47.96,47.96,47.91,47.93,27030.0,47.96,47.96,47.91,47.93,27030.0
2022-04-27 12:40:00,47.95,48.04,47.94,48.04,24000.0,47.95,48.04,47.94,48.04,24000.0
2022-04-27 12:45:00,48.05,48.05,47.93,47.97,40500.0,48.05,48.05,47.93,47.97,40500.0
2022-04-27 12:50:00,48.0,48.02,47.94,47.96,25500.0,48.0,48.02,47.94,47.96,25500.0
2022-04-27 12:55:00,48.04,48.07,48.02,48.05,18270.0,48.04,48.07,48.02,48.05,18270.0
2022-04-27 13:00:00,48.08,48.11,47.91,48.11,97500.0,48.08,48.11,47.91,48.11,97500.0
2022-04-27 13:05:00,48.06,48.07,47.89,47.89,13500.0,48.06,48.07,47.89,47.89,13500.0
2022-04-27 13:10:00,47.89,47.92,47.85,47.88,28500.0,47.89,47.92,47.85,47.88,28500.0
2022-04-27 13:15:00,47.9,47.9,47.85,47.9,7500.0,47.9,47.9,47.85,47.9,7500.0
2022-04-27 13:20:00,47.88,48.0,47.88,47.99,24510.0,47.88,48.0,47.88,47.99,24510.0
2022-04-27 13:25:00,47.96,47.98,47.81,47.83,31500.0,47.96,47.98,47.81,47.83,31500.0
2022-04-27 13:30:00,47.88,48.01,47.88,48.0,28500.0,47.88,48.01,47.88,48.0,28500.0
2022-04-27 13:35:00,47.97,48.03,47.9,47.9,18000.0,47.97,48.03,47.9,47.9,18000.0
2022-04-27 13:40:00,47.88,47.96,47.81,47.96,39855.0,47.88,47.96,47.81,47.96,39855.0
2022-04-27 13:45:00,47.96,48.06,47.96,47.97,35055.0,47.96,48.06,47.96,47.97,35055.0
2022-04-27 13:50:00,48.02,48.08,48.02,48.05,9225.0,48.02,48.08,48.02,48.05,9225.0
2022-04-27 13:55:00,48.03,48.05,47.98,48.02,30000.0,48.03,48.05,47.98,48.02,30000.0
2022-04-27 14:00:00,48.0,48.0,47.9,48.0,80520.0,48.0,48.0,47.9,48.0,80520.0
2022-04-27 14:05:00,47.97,48.03,47.97,47.97,21000.0,47.97,48.03,47.97,47.97,21000.0
2022-04-27 14:10:00,47.96,48.02,47.96,48.0,6000.0,47.96,48.02,47.96,48.0,6000.0
2022-04-27 14:15:00,47.99,48.0,47.9,47.93,19350.0,47.99,48.0,47.9,47.93,19350.0
2022-04-27 14:20:00,47.98,47.98,47.95,47.95,22500.0,47.98,47.98,47.95,47.95,22500.0
2022-04-27 14:25:00,47.91,47.91,47.84,47.89,25500.0,47.91,47.91,47.84,47.89,25500.0
2022-04-27 14:30:00,47.92,48.05,47.92,48.0,13500.0,47.92,48.05,47.92,48.0,13500.0
2022-04-27 14:35:00,48.0,48.0,47.82,47.85,39000.0,48.0,48.0,47.82,47.85,39000.0
2022-04-27 14:40:00,47.87,47.91,47.83,47.91,13500.0,47.87,47.91,47.83,47.91,13500.0
2022-04-27 14:45:00,47.91,47.95,47.87,47.88,37500.0,47.91,47.95,47.87,47.88,37500.0
2022-04-27 14:50:00,47.89,47.89,47.75,47.81,42000.0,47.89,47.89,47.75,47.81,42000.0
2022-04-27 14:55:00,47.74,47.74,47.65,47.7,28875.0,47.74,47.74,47.65,47.7,28875.0
2022-04-27 15:00:00,47.67,47.75,47.59,47.59,27360.0,47.67,47.75,47.59,47.59,27360.0
2022-04-27 15:05:00,47.61,47.63,47.47,47.47,96630.0,47.61,47.63,47.47,47.47,96630.0
2022-04-27 15:10:00,47.55,47.62,47.53,47.62,12090.0,47.55,47.62,47.53,47.62,12090.0
2022-04-27 15:15:00,47.62,47.63,47.53,47.59,25815.0,47.62,47.63,47.53,47.59,25815.0
2022-04-27 15:20:00,47.59,47.59,47.51,47.56,50175.0,47.59,47.59,47.51,47.56,50175.0
2022-04-27 15:25:00,47.58,47.67,47.57,47.63,54750.0,47.58,47.67,47.57,47.63,54750.0
2022-04-27 15:30:00,47.62,47.71,47.57,47.57,54000.0,47.62,47.71,47.57,47.57,54000.0
2022-04-27 15:35:00,47.57,47.57,47.42,47.44,77295.0,47.57,47.57,47.42,47.44,77295.0
2022-04-27 15:40:00,47.44,47.61,47.41,47.6,207075.0,47.44,47.61,47.41,47.6,207075.0
2022-04-27 15:45:00,47.57,47.65,47.48,47.48,117015.0,47.57,47.65,47.48,47.48,117015.0
2022-04-27 15:50:00,47.47,47.5,47.35,47.49,130275.0,47.47,47.5,47.35,47.49,130275.0
2022-04-27 15:55:00,47.49,47.65,47.44,47.45,348675.0,47.49,47.65,47.44,47.45,348675.0
2022-04-28 09:30:00,43.61,44.43,41.6,42.68,1294890.0,43.61,44.43,41.6,42.68,1294890.0
2022-04-28 09:35:00,42.68,43.67,42.58,43.17,764190.0,42.68,43.67,42.58,43.17,764190.0
2022-04-28 09:40:00,43.06,43.7,43.0,43.45,584190.0,43.06,43.7,43.0,43.45,584190.0
2022-04-28 09:45:00,43.42,43.54,43.0,43.19,472335.0,43.42,43.54,43.0,43.19,472335.0
2022-04-28 09:50:00,43.0,43.09,42.35,42.82,561135.0,43.0,43.09,42.35,42.82,561135.0
2022-04-28 09:55:00,42.79,42.88,42.47,42.75,291720.0,42.79,42.88,42.47,42.75,291720.0
2022-04-28 10:00:00,42.75,42.85,42.34,42.39,454035.0,42.75,42.85,42.34,42.39,454035.0
2022-04-28 10:05:00,42.4,42.41,41.94,42.32,293715.0,42.4,42.41,41.94,42.32,293715.0
2022-04-28 10:10:00,42.26,42.79,42.18,42.67,268215.0,42.26,42.79,42.18,42.67,268215.0
2022-04-28 10:15:00,42.7,42.71,42.45,42.66,298560.0,42.7,42.71,42.45,42.66,298560.0
2022-04-28 10:20:00,42.62,42.64,42.25,42.25,223830.0,42.62,42.64,42.25,42.25,223830.0
2022-04-28 10:25:00,42.22,42.32,42.15,42.31,243075.0,42.22,42.32,42.15,42.31,243075.0
2022-04-28 10:30:00,42.33,42.36,42.15,42.17,160125.0,42.33,42.36,42.15,42.17,160125.0
2022-04-28 10:35:00,42.18,42.29,42.09,42.24,164265.0,42.18,42.29,42.09,42.24,164265.0
2022-04-28 10:40:00,42.25,42.32,42.03,42.28,143865.0,42.25,42.32,42.03,42.28,143865.0
2022-04-28 10:45:00,42.33,42.74,42.33,42.49,108375.0,42.33,42.74,42.33,42.49,108375.0
2022-04-28 10:50:00,42.41,42.61,42.35,42.5,72360.0,42.41,42.61,42.35,42.5,72360.0
2022-04-28 10:55:00,42.47,42.78,42.35,42.72,139215.0,42.47,42.78,42.35,42.72,139215.0
2022-04-28 11:00:00,42.8,43.18,42.8,42.99,202425.0,42.8,43.18,42.8,42.99,202425.0
2022-04-28 11:05:00,42.99,43.11,42.83,43.11,84075.0,42.99,43.11,42.83,43.11,84075.0
2022-04-28 11:10:00,43.11,43.16,42.83,43.05,107385.0,43.11,43.16,42.83,43.05,107385.0
2022-04-28 11:15:00,43.03,43.19,43.03,43.19,142710.0,43.03,43.19,43.03,43.19,142710.0
2022-04-28 11:20:00,43.19,43.47,43.16,43.4,430785.0,43.19,43.47,43.16,43.4,430785.0
2022-04-28 11:25:00,43.39,43.5,43.23,43.4,351780.0,43.39,43.5,43.23,43.4,351780.0
2022-04-28 11:30:00,43.36,43.58,43.25,43.51,153345.0,43.36,43.58,43.25,43.51,153345.0
2022-04-28 11:35:00,43.58,43.73,43.34,43.34,365445.0,43.58,43.73,43.34,43.34,365445.0
2022-04-28 11:40:00,43.35,43.73,43.05,43.21,306090.0,43.35,43.73,43.05,43.21,306090.0
2022-04-28 11:45:00,43.19,43.2,42.83,42.85,248610.0,43.19,43.2,42.83,42.85,248610.0
2022-04-28 11:50:00,42.84,43.0,42.7,42.88,272370.0,42.84,43.0,42.7,42.88,272370.0
2022-04-28 11:55:00,42.84,43.25,42.84,43.08,167685.0,42.84,43.25,42.84,43.08,167685.0
2022-04-28 12:00:00,43.12,43.36,43.12,43.33,138525.0,43.12,43.36,43.12,43.33,138525.0
2022-04-28 12:05:00,43.34,43.34,42.87,42.88,129390.0,43.34,43.34,42.87,42.88,129390.0
2022-04-28 12:10:00,42.97,43.01,42.88,42.9,51000.0,42.97,43.01,42.88,42.9,51000.0
2022-04-28 12:15:00,42.88,43.05,42.82,43.05,85380.0,42.88,43.05,42.82,43.05,85380.0
2022-04-28 12:20:00,43.04,43.09,42.98,43.09,110505.0,43.04,43.09,42.98,43.09,110505.0
2022-04-28 12:25:00,43.12,43.16,43.0,43.1,142740.0,43.12,43.16,43.0,43.1,142740.0
2022-04-28 12:30:00,43.1,43.18,43.03,43.09,144000.0,43.1,43.18,43.03,43.09,144000.0
2022-04-28 12:35:00,43.21,43.21,43.04,43.08,173295.0,43.21,43.21,43.04,43.08,173295.0
2022-04-28 12:40:00,43.12,43.12,42.94,42.94,55575.0,43.12,43.12,42.94,42.94,55575.0
2022-04-28 12:45:00,42.93,43.0,42.89,42.96,50880.0,42.93,43.0,42.89,42.96,50880.0
2022-04-28 12:50:00,42.86,43.11,42.79,43.11,170070.0,42.86,43.11,42.79,43.11,170070.0
2022-04-28 12:55:00,43.01,43.02,42.86,42.89,52500.0,43.01,43.02,42.86,42.89,52500.0
2022-04-28 13:00:00,42.89,42.95,42.86,42.95,55500.0,42.89,42.95,42.86,42.95,55500.0
2022-04-28 13:05:00,42.93,43.26,42.93,43.26,91095.0,42.93,43.26,42.93,43.26,91095.0
2022-04-28 13:10:00,43.25,43.28,43.21,43.21,123255.0,43.25,43.28,43.21,43.21,123255.0
2022-04-28 13:15:00,43.21,43.27,43.15,43.27,122700.0,43.21,43.27,43.15,43.27,122700.0
2022-04-28 13:20:00,43.27,43.27,43.06,43.06,28245.0,43.27,43.27,43.06,43.06,28245.0
2022-04-28 13:25:00,43.1,43.1,43.01,43.01,40500.0,43.1,43.1,43.01,43.01,40500.0
2022-04-28 13:30:00,43.03,43.03,42.86,42.86,69315.0,43.03,43.03,42.86,42.86,69315.0
2022-04-28 13:35:00,42.87,42.92,42.74,42.91,73500.0,42.87,42.92,42.74,42.91,73500.0
2022-04-28 13:40:00,42.93,42.93,42.82,42.86,70905.0,42.93,42.93,42.82,42.86,70905.0
2022-04-28 13:45:00,42.81,42.87,42.81,42.85,21855.0,42.81,42.87,42.81,42.85,21855.0
2022-04-28 13:50:00,42.86,42.89,42.76,42.81,79080.0,42.86,42.89,42.76,42.81,79080.0
2022-04-28 13:55:00,42.78,42.78,42.67,42.72,83745.0,42.78,42.78,42.67,42.72,83745.0
2022-04-28 14:00:00,42.69,42.69,42.54,42.62,115305.0,42.69,42.69,42.54,42.62,115305.0
2022-04-28 14:05:00,42.62,42.67,42.56,42.67,64050.0,42.62,42.67,42.56,42.67,64050.0
2022-04-28 14:10:00,42.67,42.7,42.47,42.47,96225.0,42.67,42.7,42.47,42.47,96225.0
2022-04-28 14:15:00,42.49,42.49,42.37,42.38,61500.0,42.49,42.49,42.37,42.38,61500.0
2022-04-28 14:20:00,42.38,42.4,42.27,42.32,114360.0,42.38,42.4,42.27,42.32,114360.0
2022-04-28 14:25:00,42.35,42.37,42.27,42.33,159495.0,42.35,42.37,42.27,42.33,159495.0
2022-04-28 14:30:00,42.37,42.37,42.29,42.3,308850.0,42.37,42.37,42.29,42.3,308850.0
2022-04-28 14:35:00,42.29,42.35,42.19,42.27,213405.0,42.29,42.35,42.19,42.27,213405.0
2022-04-28 14:40:00,42.3,42.32,42.22,42.25,118800.0,42.3,42.32,42.22,42.25,118800.0
2022-04-28 14:45:00,42.25,42.35,42.22,42.31,103170.0,42.25,42.35,42.22,42.31,103170.0
2022-04-28 14:50:00,42.32,42.64,42.32,42.58,465390.0,42.32,42.64,42.32,42.58,465390.0
2022-04-28 14:55:00,42.56,42.56,42.42,42.45,304365.0,42.56,42.56,42.42,42.45,304365.0
2022-04-28 15:00:00,42.44,42.44,42.31,42.33,133590.0,42.44,42.44,42.31,42.33,133590.0
2022-04-28 15:05:00,42.33,42.34,42.24,42.3,91710.0,42.33,42.34,42.24,42.3,91710.0
2022-04-28 15:10:00,42.24,42.27,41.98,41.99,267930.0,42.24,42.27,41.98,41.99,267930.0
2022-04-28 15:15:00,42.05,42.15,41.95,42.06,174405.0,42.05,42.15,41.95,42.06,174405.0
2022-04-28 15:20:00,42.06,42.22,42.06,42.21,48435.0,42.06,42.22,42.06,42.21,48435.0
2022-04-28 15:25:00,42.22,42.22,42.11,42.15,134145.0,42.22,42.22,42.11,42.15,134145.0
2022-04-28 15:30:00,42.17,42.29,42.17,42.22,198900.0,42.17,42.29,42.17,42.22,198900.0
2022-04-28 15:35:00,42.17,42.18,42.03,42.03,268575.0,42.17,42.18,42.03,42.03,268575.0
2022-04-28 15:40:00,42.04,42.08,41.89,41.89,257985.0,42.04,42.08,41.89,41.89,257985.0
2022-04-28 15:45:00,41.88,41.88,41.73,41.79,329670.0,41.88,41.88,41.73,41.79,329670.0
2022-04-28 15:50:00,41.75,41.75,41.5,41.64,331275.0,41.75,41.75,41.5,41.64,331275.0
2022-04-28 15:55:00,41.6,41.6,41.44,41.51,894420.0,41.6,41.6,41.44,41.51,894420.0
2022-04-29 09:30:00,41.62,42.01,41.42,41.86,448140.0,41.62,42.01,41.42,41.86,448140.0
2022-04-29 09:35:00,41.89,42.0,41.69,41.8,156810.0,41.89,42.0,41.69,41.8,156810.0
2022-04-29 09:40:00,41.76,41.83,41.49,41.61,123315.0,41.76,41.83,41.49,41.61,123315.0
2022-04-29 09:45:00,41.61,41.88,41.59,41.8,99180.0,41.61,41.88,41.59,41.8,99180.0
2022-04-29 09:50:00,41.81,41.85,41.65,41.77,234405.0,41.81,41.85,41.65,41.77,234405.0
2022-04-29 09:55:00,41.77,41.78,41.57,41.61,102000.0,41.77,41.78,41.57,41.61,102000.0
2022-04-29 10:00:00,41.62,41.62,41.47,41.48,91245.0,41.62,41.62,41.47,41.48,91245.0
2022-04-29 10:05:00,41.5,41.64,41.41,41.56,116760.0,41.5,41.64,41.41,41.56,116760.0
2022-04-29 10:10:00,41.65,41.83,41.65,41.83,46290.0,41.65,41.83,41.65,41.83,46290.0
2022-04-29 10:15:00,41.97,42.02,41.82,41.88,126930.0,41.97,42.02,41.82,41.88,126930.0
2022-04-29 10:20:00,41.88,41.88,41.72,41.72,55500.0,41.88,41.88,41.72,41.72,55500.0
2022-04-29 10:25:00,41.72,41.74,41.53,41.53,96825.0,41.72,41.74,41.53,41.53,96825.0
2022-04-29 10:30:00,41.52,41.56,41.48,41.56,35250.0,41.52,41.56,41.48,41.56,35250.0
2022-04-29 10:35:00,41.56,41.56,41.37,41.44,63600.0,41.56,41.56,41.37,41.44,63600.0
2022-04-29 10:40:00,41.45,41.45,41.03,41.06,176325.0,41.45,41.45,41.03,41.06,176325.0
2022-04-29 10:45:00,41.06,41.06,40.94,40.95,66270.0,41.06,41.06,40.94,40.95,66270.0
2022-04-29 10:50:00,40.94,41.03,40.8,40.8,107790.0,40.94,41.03,40.8,40.8,107790.0
2022-04-29 10:55:00,40.83,40.96,40.83,40.94,39000.0,40.83,40.96,40.83,40.94,39000.0
2022-04-29 11:00:00,40.92,40.93,40.67,40.76,90000.0,40.92,40.93,40.67,40.76,90000.0
2022-04-29 11:05:00,40.78,41.0,40.78,40.95,33435.0,40.78,41.0,40.78,40.95,33435.0
2022-04-29 11:10:00,40.99,41.08,40.96,41.03,42645.0,40.99,41.08,40.96,41.03,42645.0
2022-04-29 11:15:00,41.09,41.2,41.08,41.2,27900.0,41.09,41.2,41.08,41.2,27900.0
2022-04-29 11:20:00,41.17,41.28,41.17,41.25,28335.0,41.17,41.28,41.17,41.25,28335.0
2022-04-29 11:25:00,41.25,41.25,41.18,41.23,127680.0,41.25,41.25,41.18,41.23,127680.0
2022-04-29 11:30:00,41.26,41.39,41.25,41.36,228945.0,41.26,41.39,41.25,41.36,228945.0
2022-04-29 11:35:00,41.34,41.36,41.23,41.25,60360.0,41.34,41.36,41.23,41.25,60360.0
2022-04-29 11:40:00,41.24,41.43,41.21,41.4,56760.0,41.24,41.43,41.21,41.4,56760.0
2022-04-29 11:45:00,41.39,41.43,41.35,41.43,34740.0,41.39,41.43,41.35,41.43,34740.0
2022-04-29 11:50:00,41.44,41.44,41.41,41.42,64185.0,41.44,41.44,41.41,41.42,64185.0
2022-04-29 11:55:00,41.4,41.45,41.35,41.37,74130.0,41.4,41.45,41.35,41.37,74130.0
2022-04-29 12:00:00,41.35,41.35,41.16,41.23,28230.0,41.35,41.35,41.16,41.23,28230.0
2022-04-29 12:05:00,41.22,41.24,41.2,41.24,26790.0,41.22,41.24,41.2,41.24,26790.0
2022-04-29 12:10:00,41.24,41.31,41.23,41.31,21975.0,41.24,41.31,41.23,41.31,21975.0
2022-04-29 12:15:00,41.3,41.34,41.28,41.33,85200.0,41.3,41.34,41.28,41.33,85200.0
2022-04-29 12:20:00,41.33,41.48,41.31,41.48,84315.0,41.33,41.48,41.31,41.48,84315.0
2022-04-29 12:25:00,41.48,41.5,41.45,41.49,32100.0,41.48,41.5,41.45,41.49,32100.0
2022-04-29 12:30:00,41.48,41.52,41.43,41.47,53430.0,41.48,41.52,41.43,41.47,53430.0
2022-04-29 12:35:00,41.5,41.5,41.37,41.47,53220.0,41.5,41.5,41.37,41.47,53220.0
2022-04-29 12:40:00,41.46,41.47,41.35,41.35,49650.0,41.46,41.47,41.35,41.35,49650.0
2022-04-29 12:45:00,41.37,41.4,41.29,41.37,31470.0,41.37,41.4,41.29,41.37,31470.0
2022-04-29 12:50:00,41.32,41.34,41.23,41.23,31170.0,41.32,41.34,41.23,41.23,31170.0
2022-04-29 12:55:00,41.24,41.28,41.22,41.25,51330.0,41.24,41.28,41.22,41.25,51330.0
2022-04-29 13:00:00,41.24,41.28,41.21,41.25,29235.0,41.24,41.28,41.21,41.25,29235.0
2022-04-29 13:05:00,41.25,41.25,41.08,41.14,50250.0,41.25,41.25,41.08,41.14,50250.0
2022-04-29 13:10:00,41.15,41.21,41.14,41.19,173295.0,41.15,41.21,41.14,41.19,173295.0
2022-04-29 13:15:00,41.19,41.19,41.16,41.16,29085.0,41.19,41.19,41.16,41.16,29085.0
2022-04-29 13:20:00,41.15,41.16,41.11,41.16,27585.0,41.15,41.16,41.11,41.16,27585.0
2022-04-29 13:25:00,41.18,41.23,41.18,41.22,40485.0,41.18,41.23,41.18,41.22,40485.0
2022-04-29 13:30:00,41.23,41.34,41.23,41.34,39720.0,41.23,41.34,41.23,41.34,39720.0
2022-04-29 13:35:00,41.37,41.39,41.34,41.36,54915.0,41.37,41.39,41.34,41.36,54915.0
2022-04-29 13:40:00,41.36,41.37,41.26,41.29,57585.0,41.36,41.37,41.26,41.29,57585.0
2022-04-29 13:45:00,41.29,41.29,41.26,41.27,54015.0,41.29,41.29,41.26,41.27,54015.0
2022-04-29 13:50:00,41.28,41.35,41.27,41.35,34500.0,41.28,41.35,41.27,41.35,34500.0
2022-04-29 13:55:00,41.32,41.37,41.32,41.35,69735.0,41.32,41.37,41.32,41.35,69735.0
2022-04-29 14:00:00,41.34,41.35,41.13,41.13,62940.0,41.34,41.35,41.13,41.13,62940.0
2022-04-29 14:05:00,41.12,41.17,41.12,41.17,73545.0,41.12,41.17,41.12,41.17,73545.0
2022-04-29 14:10:00,41.14,41.25,41.14,41.25,85500.0,41.14,41.25,41.14,41.25,85500.0
2022-04-29 14:15:00,41.25,41.25,41.12,41.13,63345.0,41.25,41.25,41.12,41.13,63345.0
2022-04-29 14:20:00,41.12,41.12,41.0,41.02,70185.0,41.12,41.12,41.0,41.02,70185.0
2022-04-29 14:25:00,41.04,41.05,41.0,41.03,143415.0,41.04,41.05,41.0,41.03,143415.0
2022-04-29 14:30:00,41.0,41.0,40.84,40.91,73245.0,41.0,41.0,40.84,40.91,73245.0
2022-04-29 14:35:00,40.92,40.93,40.9,40.92,40620.0,40.92,40.93,40.9,40.92,40620.0
2022-04-29 14:40:00,40.93,40.94,40.92,40.93,59655.0,40.93,40.94,40.92,40.93,59655.0
2022-04-29 14:45:00,40.93,41.06,40.93,40.95,51540.0,40.93,41.06,40.93,40.95,51540.0
2022-04-29 14:50:00,40.94,40.94,40.91,40.91,59595.0,40.94,40.94,40.91,40.91,59595.0
2022-04-29 14:55:00,40.88,40.99,40.83,40.96,51165.0,40.88,40.99,40.83,40.96,51165.0
2022-04-29 15:00:00,40.94,40.95,40.9,40.95,70500.0,40.94,40.95,40.9,40.95,70500.0
2022-04-29 15:05:00,40.96,40.96,40.9,40.94,49065.0,40.96,40.96,40.9,40.94,49065.0
2022-04-29 15:10:00,40.95,41.08,40.95,41.04,124065.0,40.95,41.08,40.95,41.04,124065.0
2022-04-29 15:15:00,41.05,41.07,40.94,41.02,149010.0,41.05,41.07,40.94,41.02,149010.0
2022-04-29 15:20:00,40.98,40.98,40.92,40.98,45000.0,40.98,40.98,40.92,40.98,45000.0
2022-04-29 15:25:00,41.04,41.07,41.03,41.05,82200.0,41.04,41.07,41.03,41.05,82200.0
2022-04-29 15:30:00,41.04,41.04,40.97,40.99,131835.0,41.04,41.04,40.97,40.99,131835.0
2022-04-29 15:35:00,40.98,40.98,40.86,40.93,118605.0,40.98,40.98,40.86,40.93,118605.0
2022-04-29 15:40:00,40.97,40.99,40.82,40.83,248100.0,40.97,40.99,40.82,40.83,248100.0
2022-04-29 15:45:00,40.83,40.84,40.6,40.62,241515.0,40.83,40.84,40.6,40.62,241515.0
2022-04-29 15:50:00,40.6,40.6,40.42,40.44,298065.0,40.6,40.6,40.42,40.44,298065.0
2022-04-29 15:55:00,40.42,40.47,40.4,40.47,580110.0,40.42,40.47,40.4,40.47,580110.0
2022-05-02 09:30:00,40.21,40.87,40.21,40.61,139860.0,40.21,40.87,40.21,40.61,139860.0
2022-05-02 09:35:00,40.61,40.8,40.47,40.63,104070.0,40.61,40.8,40.47,40.63,104070.0
2022-05-02 09:40:00,40.59,41.09,40.53,40.85,66120.0,40.59,41.09,40.53,40.85,66120.0
2022-05-02 09:45:00,40.75,40.79,40.61,40.61,69195.0,40.75,40.79,40.61,40.61,69195.0
2022-05-02 09:50:00,40.61,40.72,40.58,40.62,68100.0,40.61,40.72,40.58,40.62,68100.0
2022-05-02 09:55:00,40.64,40.78,40.61,40.76,45435.0,40.64,40.78,40.61,40.76,45435.0
2022-05-02 10:00:00,40.75,41.0,40.75,40.93,185055.0,40.75,41.0,40.75,40.93,185055.0
2022-05-02 10:05:00,40.91,40.91,40.73,40.87,71880.0,40.91,40.91,40.73,40.87,71880.0
2022-05-02 10:10:00,40.81,40.98,40.79,40.96,171960.0,40.81,40.98,40.79,40.96,171960.0
2022-05-02 10:15:00,40.96,41.18,40.95,41.18,71970.0,40.96,41.18,40.95,41.18,71970.0
2022-05-02 10:20:00,41.19,41.44,41.15,41.44,126435.0,41.19,41.44,41.15,41.44,126435.0
2022-05-02 10:25:00,41.46,41.65,41.23,41.23,238440.0,41.46,41.65,41.23,41.23,238440.0
2022-05-02 10:30:00,41.27,41.35,41.19,41.21,105720.0,41.27,41.35,41.19,41.21,105720.0
2022-05-02 10:35:00,41.27,41.45,41.2,41.3,54180.0,41.27,41.45,41.2,41.3,54180.0
2022-05-02 10:40:00,41.31,41.45,41.31,41.31,55065.0,41.31,41.45,41.31,41.31,55065.0
2022-05-02 10:45:00,41.27,41.32,41.23,41.28,71310.0,41.27,41.32,41.23,41.28,71310.0
2022-05-02 10:50:00,41.25,41.25,41.08,41.12,67680.0,41.25,41.25,41.08,41.12,67680.0
2022-05-02 10:55:00,41.13,41.26,41.09,41.18,153255.0,41.13,41.26,41.09,41.18,153255.0
2022-05-02 11:00:00,41.17,41.21,41.04,41.04,40605.0,41.17,41.21,41.04,41.04,40605.0
2022-05-02 11:05:00,41.03,41.07,40.92,40.93,64710.0,41.03,41.07,40.92,40.93,64710.0
2022-05-02 11:10:00,40.92,40.92,40.73,40.82,55530.0,40.92,40.92,40.73,40.82,55530.0
2022-05-02 11:15:00,40.85,40.85,40.6,40.62,38130.0,40.85,40.85,40.6,40.62,38130.0
2022-05-02 11:20:00,40.67,40.7,40.62,40.64,39855.0,40.67,40.7,40.62,40.64,39855.0
2022-05-02 11:25:00,40.68,40.71,40.61,40.65,28350.0,40.68,40.71,40.61,40.65,28350.0
2022-05-02 11:30:00,40.65,40.72,40.56,40.65,71025.0,40.65,40.72,40.56,40.65,71025.0
2022-05-02 11:35:00,40.69,40.73,40.69,40.69,16500.0,40.69,40.73,40.69,40.69,16500.0
2022-05-02 11:40:00,40.63,40.75,40.55,40.75,54765.0,40.63,40.75,40.55,40.75,54765.0
2022-05-02 11:45:00,40.71,40.75,40.67,40.67,34305.0,40.71,40.75,40.67,40.67,34305.0
2022-05-02 11:50:00,40.7,40.8,40.68,40.75,56430.0,40.7,40.8,40.68,40.75,56430.0
2022-05-02 11:55:00,40.76,40.82,40.72,40.82,51675.0,40.76,40.82,40.72,40.82,51675.0
2022-05-02 12:00:00,40.8,40.81,40.49,40.49,33000.0,40.8,40.81,40.49,40.49,33000.0
2022-05-02 12:05:00,40.5,40.57,40.47,40.57,52860.0,40.5,40.57,40.47,40.57,52860.0
2022-05-02 12:10:00,40.52,40.56,40.5,40.54,60075.0,40.52,40.56,40.5,40.54,60075.0
2022-05-02 12:15:00,40.58,40.79,40.58,40.79,52695.0,40.58,40.79,40.58,40.79,52695.0
2022-05-02 12:20:00,40.82,40.82,40.71,40.71,38865.0,40.82,40.82,40.71,40.71,38865.0
2022-05-02 12:25:00,40.71,40.71,40.6,40.64,33000.0,40.71,40.71,40.6,40.64,33000.0
2022-05-02 12:30:00,40.66,40.7,40.64,40.68,28500.0,40.66,40.7,40.64,40.68,28500.0
2022-05-02 12:35:00,40.72,40.72,40.62,40.62,184020.0,40.72,40.72,40.62,40.62,184020.0
2022-05-02 12:40:00,40.65,40.69,40.59,40.61,16500.0,40.65,40.69,40.59,40.61,16500.0
2022-05-02 12:45:00,40.59,40.63,40.57,40.63,21255.0,40.59,40.63,40.57,40.63,21255.0
2022-05-02 12:50:00,40.57,40.59,40.43,40.43,22500.0,40.57,40.59,40.43,40.43,22500.0
2022-05-02 12:55:00,40.49,40.52,40.38,40.38,27135.0,40.49,40.52,40.38,40.38,27135.0
2022-05-02 13:00:00,40.42,40.5,40.34,40.34,40905.0,40.42,40.5,40.34,40.34,40905.0
2022-05-02 13:05:00,40.41,40.47,40.36,40.47,73845.0,40.41,40.47,40.36,40.47,73845.0
2022-05-02 13:10:00,40.46,40.58,40.44,40.53,40800.0,40.46,40.58,40.44,40.53,40800.0
2022-05-02 13:15:00,40.52,40.58,40.5,40.58,36000.0,40.52,40.58,40.5,40.58,36000.0
2022-05-02 13:20:00,40.54,40.6,40.54,40.57,35910.0,40.54,40.6,40.54,40.57,35910.0
2022-05-02 13:25:00,40.59,40.61,40.51,40.56,39000.0,40.59,40.61,40.51,40.56,39000.0
2022-05-02 13:30:00,40.54,40.62,40.52,40.52,34860.0,40.54,40.62,40.52,40.52,34860.0
2022-05-02 13:35:00,40.5,40.52,40.47,40.48,24420.0,40.5,40.52,40.47,40.48,24420.0
2022-05-02 13:40:00,40.51,40.54,40.5,40.52,29655.0,40.51,40.54,40.5,40.52,29655.0
2022-05-02 13:45:00,40.47,40.47,40.3,40.3,90210.0,40.47,40.47,40.3,40.3,90210.0
2022-05-02 13:50:00,40.32,40.32,40.15,40.16,92625.0,40.32,40.32,40.15,40.16,92625.0
2022-05-02 13:55:00,40.16,40.28,40.16,40.28,76845.0,40.16,40.28,40.16,40.28,76845.0
2022-05-02 14:00:00,40.26,40.33,40.21,40.3,35925.0,40.26,40.33,40.21,40.3,35925.0
2022-05-02 14:05:00,40.38,40.39,40.31,40.31,59310.0,40.38,40.39,40.31,40.31,59310.0
2022-05-02 14:10:00,40.29,40.29,40.15,40.17,30000.0,40.29,40.29,40.15,40.17,30000.0
2022-05-02 14:15:00,40.17,40.22,40.14,40.22,27150.0,40.17,40.22,40.14,40.22,27150.0
2022-05-02 14:20:00,40.2,40.32,40.19,40.27,24570.0,40.2,40.32,40.19,40.27,24570.0
2022-05-02 14:25:00,40.26,40.3,40.23,40.26,57840.0,40.26,40.3,40.23,40.26,57840.0
2022-05-02 14:30:00,40.27,40.34,40.26,40.31,43725.0,40.27,40.34,40.26,40.31,43725.0
2022-05-02 14:35:00,40.29,40.32,40.23,40.29,34845.0,40.29,40.32,40.23,40.29,34845.0
2022-05-02 14:40:00,40.32,40.34,40.1,40.16,50220.0,40.32,40.34,40.1,40.16,50220.0
2022-05-02 14:45:00,40.19,40.23,40.17,40.17,30990.0,40.19,40.23,40.17,40.17,30990.0
2022-05-02 14:50:00,40.22,40.36,40.19,40.31,36630.0,40.22,40.36,40.19,40.31,36630.0
2022-05-02 14:55:00,40.3,40.32,40.2,40.21,45000.0,40.3,40.32,40.2,40.21,45000.0
2022-05-02 15:00:00,40.29,40.33,40.21,40.27,45540.0,40.29,40.33,40.21,40.27,45540.0
2022-05-02 15:05:00,40.28,40.44,40.23,40.41,79245.0,40.28,40.44,40.23,40.41,79245.0
2022-05-02 15:10:00,40.46,40.59,40.43,40.59,60495.0,40.46,40.59,40.43,40.59,60495.0
2022-05-02 15:15:00,40.58,40.63,40.56,40.6,48780.0,40.58,40.63,40.56,40.6,48780.0
2022-05-02 15:20:00,40.62,40.7,40.62,40.7,35250.0,40.62,40.7,40.62,40.7,35250.0
2022-05-02 15:25:00,40.69,40.72,40.62,40.65,46650.0,40.69,40.72,40.62,40.65,46650.0
2022-05-02 15:30:00,40.69,40.84,40.69,40.81,52140.0,40.69,40.84,40.69,40.81,52140.0
2022-05-02 15:35:00,40.84,40.88,40.68,40.68,69270.0,40.84,40.88,40.68,40.68,69270.0
2022-05-02 15:40:00,40.71,40.78,40.57,40.58,143910.0,40.71,40.78,40.57,40.58,143910.0
2022-05-02 15:45:00,40.58,40.73,40.58,40.65,107235.0,40.58,40.73,40.58,40.65,107235.0
2022-05-02 15:50:00,40.69,40.82,40.69,40.75,112785.0,40.69,40.82,40.69,40.75,112785.0
2022-05-02 15:55:00,40.74,40.76,40.66,40.66,574485.0,40.74,40.76,40.66,40.66,574485.0
2022-05-03 09:30:00,40.81,40.81,40.38,40.41,103080.0,40.81,40.81,40.38,40.41,103080.0
2022-05-03 09:35:00,40.66,40.66,40.25,40.25,16500.0,40.66,40.66,40.25,40.25,16500.0
2022-05-03 09:40:00,40.28,40.36,40.28,40.31,35370.0,40.28,40.36,40.28,40.31,35370.0
2022-05-03 09:45:00,40.22,40.34,40.13,40.34,38010.0,40.22,40.34,40.13,40.34,38010.0
2022-05-03 09:50:00,40.3,40.3,40.22,40.25,12495.0,40.3,40.3,40.22,40.25,12495.0
2022-05-03 09:55:00,40.16,40.19,40.04,40.07,61230.0,40.16,40.19,40.04,40.07,61230.0
2022-05-03 10:00:00,40.04,40.06,39.75,40.01,117990.0,40.04,40.06,39.75,40.01,117990.0
2022-05-03 10:05:00,40.03,40.05,39.77,39.81,141195.0,40.03,40.05,39.77,39.81,141195.0
2022-05-03 10:10:00,39.86,40.13,39.83,40.13,154080.0,39.86,40.13,39.83,40.13,154080.0
2022-05-03 10:15:00,40.19,40.19,40.11,40.16,78495.0,40.19,40.19,40.11,40.16,78495.0
2022-05-03 10:20:00,40.19,40.23,40.12,40.2,48570.0,40.19,40.23,40.12,40.2,48570.0
2022-05-03 10:25:00,40.24,40.32,40.1,40.22,98505.0,40.24,40.32,40.1,40.22,98505.0
2022-05-03 10:30:00,40.24,40.31,40.19,40.23,91755.0,40.24,40.31,40.19,40.23,91755.0
2022-05-03 10:35:00,40.2,40.2,40.09,40.09,48360.0,40.2,40.2,40.09,40.09,48360.0
2022-05-03 10:40:00,40.12,40.14,39.92,39.92,32505.0,40.12,40.14,39.92,39.92,32505.0
2022-05-03 10:45:00,39.98,40.16,39.92,39.99,167595.0,39.98,40.16,39.92,39.99,167595.0
2022-05-03 10:50:00,40.0,40.17,40.0,40.14,93555.0,40.0,40.17,40.0,40.14,93555.0
2022-05-03 10:55:00,40.18,40.35,40.18,40.26,65625.0,40.18,40.35,40.18,40.26,65625.0
2022-05-03 11:00:00,40.21,40.28,40.12,40.25,105030.0,40.21,40.28,40.12,40.25,105030.0
2022-05-03 11:05:00,40.34,40.53,40.27,40.43,164820.0,40.34,40.53,40.27,40.43,164820.0
2022-05-03 11:10:00,40.5,40.52,40.42,40.44,107280.0,40.5,40.52,40.42,40.44,107280.0
2022-05-03 11:15:00,40.54,40.59,40.52,40.59,45720.0,40.54,40.59,40.52,40.59,45720.0
2022-05-03 11:20:00,40.56,40.61,40.52,40.61,21000.0,40.56,40.61,40.52,40.61,21000.0
2022-05-03 11:25:00,40.67,40.67,40.57,40.57,75030.0,40.67,40.67,40.57,40.57,75030.0
2022-05-03 11:30:00,40.59,40.85,40.59,40.79,61500.0,40.59,40.85,40.59,40.79,61500.0
2022-05-03 11:35:00,40.8,40.86,40.73,40.83,94995.0,40.8,40.86,40.73,40.83,94995.0
2022-05-03 11:40:00,40.87,40.87,40.76,40.77,38685.0,40.87,40.87,40.76,40.77,38685.0
2022-05-03 11:45:00,40.77,40.77,40.7,40.71,27000.0,40.77,40.77,40.7,40.71,27000.0
2022-05-03 11:50:00,40.74,40.74,40.67,40.67,24000.0,40.74,40.74,40.67,40.67,24000.0
2022-05-03 11:55:00,40.7,40.91,40.7,40.89,95520.0,40.7,40.91,40.7,40.89,95520.0
2022-05-03 12:00:00,40.89,40.92,40.89,40.9,9000.0,40.89,40.92,40.89,40.9,9000.0
2022-05-03 12:05:00,40.88,40.88,40.7,40.71,27615.0,40.88,40.88,40.7,40.71,27615.0
2022-05-03 12:10:00,40.7,40.73,40.66,40.68,21945.0,40.7,40.73,40.66,40.68,21945.0
2022-05-03 12:15:00,40.7,40.7,40.62,40.67,13500.0,40.7,40.7,40.62,40.67,13500.0
2022-05-03 12:20:00,40.69,40.7,40.56,40.61,79920.0,40.69,40.7,40.56,40.61,79920.0
2022-05-03 12:25:00,40.59,40.63,40.54,40.54,40320.0,40.59,40.63,40.54,40.54,40320.0
2022-05-03 12:30:00,40.51,40.6,40.5,40.54,42000.0,40.51,40.6,40.5,40.54,42000.0
2022-05-03 12:35:00,40.58,40.59,40.56,40.56,7500.0,40.58,40.59,40.56,40.56,7500.0
2022-05-03 12:40:00,40.56,40.58,40.48,40.5,35895.0,40.56,40.58,40.48,40.5,35895.0
2022-05-03 12:45:00,40.38,40.46,40.35,40.44,25350.0,40.38,40.46,40.35,40.44,25350.0
2022-05-03 12:50:00,40.5,40.5,40.43,40.43,4500.0,40.5,40.5,40.43,40.43,4500.0
2022-05-03 12:55:00,40.42,40.58,40.36,40.56,54690.0,40.42,40.58,40.36,40.56,54690.0
2022-05-03 13:00:00,40.62,40.62,40.55,40.56,30000.0,40.62,40.62,40.55,40.56,30000.0
2022-05-03 13:05:00,40.6,40.63,40.55,40.59,18000.0,40.6,40.63,40.55,40.59,18000.0
2022-05-03 13:10:00,40.61,40.62,40.59,40.62,4500.0,40.61,40.62,40.59,40.62,4500.0
2022-05-03 13:15:00,40.63,40.64,40.57,40.58,22500.0,40.63,40.64,40.57,40.58,22500.0
2022-05-03 13:20:00,40.6,40.6,40.49,40.5,15000.0,40.6,40.6,40.49,40.5,15000.0
2022-05-03 13:25:00,40.5,40.6,40.5,40.56,30000.0,40.5,40.6,40.5,40.56,30000.0
2022-05-03 13:30:00,40.58,40.65,40.56,40.61,25755.0,40.58,40.65,40.56,40.61,25755.0
2022-05-03 13:35:00,40.62,40.68,40.61,40.65,25500.0,40.62,40.68,40.61,40.65,25500.0
2022-05-03 13:40:00,40.65,40.67,40.62,40.63,33000.0,40.65,40.67,40.62,40.63,33000.0
2022-05-03 13:45:00,40.65,40.67,40.57,40.62,34500.0,40.65,40.67,40.57,40.62,34500.0
2022-05-03 13:50:00,40.65,40.68,40.65,40.67,52665.0,40.65,40.68,40.65,40.67,52665.0
2022-05-03 13:55:00,40.67,40.7,40.65,40.65,44400.0,40.67,40.7,40.65,40.65,44400.0
2022-05-03 14:00:00,40.64,40.64,40.55,40.55,29355.0,40.64,40.64,40.55,40.55,29355.0
2022-05-03 14:05:00,40.5,40.5,40.37,40.37,29895.0,40.5,40.5,40.37,40.37,29895.0
2022-05-03 14:10:00,40.35,40.36,40.26,40.27,32055.0,40.35,40.36,40.26,40.27,32055.0
2022-05-03 14:15:00,40.29,40.3,40.17,40.2,40200.0,40.29,40.3,40.17,40.2,40200.0
2022-05-03 14:20:00,40.17,40.17,40.07,40.07,47880.0,40.17,40.17,40.07,40.07,47880.0
2022-05-03 14:25:00,40.0,40.12,40.0,40.1,21390.0,40.0,40.12,40.0,40.1,21390.0
2022-05-03 14:30:00,40.17,40.24,40.15,40.2,49500.0,40.17,40.24,40.15,40.2,49500.0
2022-05-03 14:35:00,40.24,40.31,40.2,40.2,31500.0,40.24,40.31,40.2,40.2,31500.0
2022-05-03 14:40:00,40.12,40.16,40.1,40.15,20175.0,40.12,40.16,40.1,40.15,20175.0
2022-05-03 14:45:00,40.14,40.24,40.08,40.19,38295.0,40.14,40.24,40.08,40.19,38295.0
2022-05-03 14:50:00,40.26,40.29,40.25,40.28,16500.0,40.26,40.29,40.25,40.28,16500.0
2022-05-03 14:55:00,40.33,40.35,40.29,40.35,40335.0,40.33,40.35,40.29,40.35,40335.0
2022-05-03 15:00:00,40.35,40.37,40.32,40.35,32700.0,40.35,40.37,40.32,40.35,32700.0
2022-05-03 15:05:00,40.34,40.39,40.33,40.34,13500.0,40.34,40.39,40.33,40.34,13500.0
2022-05-03 15:10:00,40.36,40.41,40.31,40.35,24000.0,40.36,40.41,40.31,40.35,24000.0
2022-05-03 15:15:00,40.32,40.37,40.29,40.29,17850.0,40.32,40.37,40.29,40.29,17850.0
2022-05-03 15:20:00,40.28,40.32,40.21,40.21,28950.0,40.28,40.32,40.21,40.21,28950.0
2022-05-03 15:25:00,40.2,40.29,40.18,40.23,27000.0,40.2,40.29,40.18,40.23,27000.0
2022-05-03 15:30:00,40.21,40.24,40.11,40.19,63000.0,40.21,40.24,40.11,40.19,63000.0
2022-05-03 15:35:00,40.19,40.19,40.09,40.09,54630.0,40.19,40.19,40.09,40.09,54630.0
2022-05-03 15:40:00,40.12,40.12,40.02,40.05,46275.0,40.12,40.12,40.02,40.05,46275.0
2022-05-03 15:45:00,40.03,40.21,40.02,40.17,57690.0,40.03,40.21,40.02,40.17,57690.0
2022-05-03 15:50:00,40.08,40.38,40.05,40.28,131205.0,40.08,40.38,40.05,40.28,131205.0
2022-05-03 15:55:00,40.24,40.28,40.17,40.23,219030.0,40.24,40.28,40.17,40.23,219030.0
2022-05-04 09:30:00,40.12,40.41,39.99,40.41,161625.0,40.12,40.41,39.99,40.41,161625.0
2022-05-04 09:35:00,40.45,40.66,40.21,40.36,63000.0,40.45,40.66,40.21,40.36,63000.0
2022-05-04 09:40:00,40.31,40.44,40.28,40.4,42000.0,40.31,40.44,40.28,40.4,42000.0
2022-05-04 09:45:00,40.48,40.53,40.35,40.35,55425.0,40.48,40.53,40.35,40.35,55425.0
2022-05-04 09:50:00,40.33,40.59,40.28,40.42,108930.0,40.33,40.59,40.28,40.42,108930.0
2022-05-04 09:55:00,40.42,40.42,40.13,40.37,154470.0,40.42,40.42,40.13,40.37,154470.0
2022-05-04 10:00:00,40.4,40.41,40.29,40.36,52740.0,40.4,40.41,40.29,40.36,52740.0
2022-05-04 10:05:00,40.34,40.39,40.2,40.3,100800.0,40.34,40.39,40.2,40.3,100800.0
2022-05-04 10:10:00,40.28,40.33,40.15,40.17,82500.0,40.28,40.33,40.15,40.17,82500.0
2022-05-04 10:15:00,40.15,40.26,40.12,40.26,42000.0,40.15,40.26,40.12,40.26,42000.0
2022-05-04 10:20:00,40.29,40.33,40.23,40.31,120645.0,40.29,40.33,40.23,40.31,120645.0
2022-05-04 10:25:00,40.3,40.37,40.16,40.16,70500.0,40.3,40.37,40.16,40.16,70500.0
2022-05-04 10:30:00,40.15,40.19,40.12,40.15,30000.0,40.15,40.19,40.12,40.15,30000.0
2022-05-04 10:35:00,40.19,40.32,40.17,40.3,45120.0,40.19,40.32,40.17,40.3,45120.0
2022-05-04 10:40:00,40.33,40.33,40.2,40.2,39000.0,40.33,40.33,40.2,40.2,39000.0
2022-05-04 10:45:00,40.25,40.31,40.2,40.24,36000.0,40.25,40.31,40.2,40.24,36000.0
2022-05-04 10:50:00,40.21,40.22,40.16,40.19,19485.0,40.21,40.22,40.16,40.19,19485.0
2022-05-04 10:55:00,40.19,40.19,40.09,40.12,76875.0,40.19,40.19,40.09,40.12,76875.0
2022-05-04 11:00:00,40.11,40.13,40.09,40.09,12000.0,40.11,40.13,40.09,40.09,12000.0
2022-05-04 11:05:00,40.13,40.19,40.13,40.17,48315.0,40.13,40.19,40.13,40.17,48315.0
2022-05-04 11:10:00,40.19,40.19,40.11,40.11,63360.0,40.19,40.19,40.11,40.11,63360.0
2022-05-04 11:15:00,40.14,40.16,40.02,40.03,52500.0,40.14,40.16,40.02,40.03,52500.0
2022-05-04 11:20:00,40.05,40.09,40.03,40.03,90000.0,40.05,40.09,40.03,40.03,90000.0
2022-05-04 11:25:00,40.09,40.24,40.09,40.14,61695.0,40.09,40.24,40.09,40.14,61695.0
2022-05-04 11:30:00,40.2,40.25,40.13,40.13,38235.0,40.2,40.25,40.13,40.13,38235.0
2022-05-04 11:35:00,40.23,40.23,40.1,40.15,13500.0,40.23,40.23,40.1,40.15,13500.0
2022-05-04 11:40:00,40.22,40.22,40.15,40.19,37500.0,40.22,40.22,40.15,40.19,37500.0
2022-05-04 11:45:00,40.23,40.35,40.2,40.35,165195.0,40.23,40.35,40.2,40.35,165195.0
2022-05-04 11:50:00,40.38,40.49,40.35,40.48,85500.0,40.38,40.49,40.35,40.48,85500.0
2022-05-04 11:55:00,40.54,40.59,40.39,40.49,117120.0,40.54,40.59,40.39,40.49,117120.0
2022-05-04 12:00:00,40.45,40.52,40.39,40.46,44220.0,40.45,40.52,40.39,40.46,44220.0
2022-05-04 12:05:00,40.46,40.55,40.44,40.52,19500.0,40.46,40.55,40.44,40.52,19500.0
2022-05-04 12:10:00,40.5,40.56,40.48,40.48,49965.0,40.5,40.56,40.48,40.48,49965.0
2022-05-04 12:15:00,40.51,40.56,40.42,40.45,60165.0,40.51,40.56,40.42,40.45,60165.0
2022-05-04 12:20:00,40.47,40.54,40.46,40.46,46500.0,40.47,40.54,40.46,40.46,46500.0
2022-05-04 12:25:00,40.51,40.51,40.38,40.4,29565.0,40.51,40.51,40.38,40.4,29565.0
2022-05-04 12:30:00,40.43,40.48,40.41,40.41,33630.0,40.43,40.48,40.41,40.41,33630.0
2022-05-04 12:35:00,40.4,40.47,40.37,40.43,51270.0,40.4,40.47,40.37,40.43,51270.0
2022-05-04 12:40:00,40.44,40.46,40.39,40.44,24420.0,40.44,40.46,40.39,40.44,24420.0
2022-05-04 12:45:00,40.43,40.45,40.41,40.43,10500.0,40.43,40.45,40.41,40.43,10500.0
2022-05-04 12:50:00,40.46,40.46,40.39,40.46,63135.0,40.46,40.46,40.39,40.46,63135.0
2022-05-04 12:55:00,40.43,40.52,40.42,40.5,37500.0,40.43,40.52,40.42,40.5,37500.0
2022-05-04 13:00:00,40.5,40.55,40.44,40.47,60300.0,40.5,40.55,40.44,40.47,60300.0
2022-05-04 13:05:00,40.51,40.51,40.39,40.42,24000.0,40.51,40.51,40.39,40.42,24000.0
2022-05-04 13:10:00,40.39,40.45,40.35,40.45,36000.0,40.39,40.45,40.35,40.45,36000.0
2022-05-04 13:15:00,40.43,40.46,40.36,40.46,41010.0,40.43,40.46,40.36,40.46,41010.0
2022-05-04 13:20:00,40.47,40.52,40.38,40.4,36825.0,40.47,40.52,40.38,40.4,36825.0
2022-05-04 13:25:00,40.36,40.49,40.34,40.41,49140.0,40.36,40.49,40.34,40.41,49140.0
2022-05-04 13:30:00,40.4,40.47,40.38,40.39,54000.0,40.4,40.47,40.38,40.39,54000.0
2022-05-04 13:35:00,40.38,40.38,40.33,40.35,42300.0,40.38,40.38,40.33,40.35,42300.0
2022-05-04 13:40:00,40.41,40.48,40.41,40.46,30345.0,40.41,40.48,40.41,40.46,30345.0
2022-05-04 13:45:00,40.44,40.45,40.39,40.42,51000.0,40.44,40.45,40.39,40.42,51000.0
2022-05-04 13:50:00,40.39,40.4,40.35,40.37,22155.0,40.39,40.4,40.35,40.37,22155.0
2022-05-04 13:55:00,40.38,40.51,40.38,40.47,93045.0,40.38,40.51,40.38,40.47,93045.0
2022-05-04 14:00:00,40.52,40.74,40.49,40.58,30540.0,40.52,40.74,40.49,40.58,30540.0
2022-05-04 14:05:00,40.66,40.66,40.4,40.48,69360.0,40.66,40.66,40.4,40.48,69360.0
2022-05-04 14:10:00,40.53,40.64,40.53,40.61,99780.0,40.53,40.64,40.53,40.61,99780.0
2022-05-04 14:15:00,40.61,40.7,40.59,40.65,61500.0,40.61,40.7,40.59,40.65,61500.0
2022-05-04 14:20:00,40.65,40.67,40.49,40.65,49980.0,40.65,40.67,40.49,40.65,49980.0
2022-05-04 14:25:00,40.7,40.87,40.7,40.81,38310.0,40.7,40.87,40.7,40.81,38310.0
2022-05-04 14:30:00,40.8,40.8,40.51,40.57,82965.0,40.8,40.8,40.51,40.57,82965.0
2022-05-04 14:35:00,40.56,40.91,40.56,40.91,33300.0,40.56,40.91,40.56,40.91,33300.0
2022-05-04 14:40:00,40.81,41.19,40.78,41.08,52020.0,40.81,41.19,40.78,41.08,52020.0
2022-05-04 14:45:00,41.15,41.32,41.07,41.22,110520.0,41.15,41.32,41.07,41.22,110520.0
2022-05-04 14:50:00,41.3,41.52,41.18,41.52,165210.0,41.3,41.52,41.18,41.52,165210.0
2022-05-04 14:55:00,41.44,41.54,41.39,41.51,174720.0,41.44,41.54,41.39,41.51,174720.0
2022-05-04 15:00:00,41.52,41.61,41.5,41.51,63120.0,41.52,41.61,41.5,41.51,63120.0
2022-05-04 15:05:00,41.53,41.56,41.46,41.56,27000.0,41.53,41.56,41.46,41.56,27000.0
2022-05-04 15:10:00,41.6,41.67,41.58,41.64,30000.0,41.6,41.67,41.58,41.64,30000.0
2022-05-04 15:15:00,41.61,41.66,41.49,41.54,63825.0,41.61,41.66,41.49,41.54,63825.0
2022-05-04 15:20:00,41.57,41.62,41.56,41.62,47820.0,41.57,41.62,41.56,41.62,47820.0
2022-05-04 15:25:00,41.61,41.75,41.59,41.74,48255.0,41.61,41.75,41.59,41.74,48255.0
2022-05-04 15:30:00,41.76,41.85,41.73,41.85,48000.0,41.76,41.85,41.73,41.85,48000.0
2022-05-04 15:35:00,41.85,41.85,41.78,41.82,130905.0,41.85,41.85,41.78,41.82,130905.0
2022-05-04 15:40:00,41.82,41.89,41.79,41.89,118815.0,41.82,41.89,41.79,41.89,118815.0
2022-05-04 15:45:00,41.91,41.97,41.85,41.95,173595.0,41.91,41.97,41.85,41.95,173595.0
2022-05-04 15:50:00,41.94,41.96,41.84,41.84,169080.0,41.94,41.96,41.84,41.84,169080.0
2022-05-04 15:55:00,41.87,41.92,41.83,41.87,424815.0,41.87,41.92,41.83,41.87,424815.0
2022-05-05 09:30:00,41.62,41.69,41.44,41.53,107040.0,41.62,41.69,41.44,41.53,107040.0
2022-05-05 09:35:00,41.61,41.83,41.56,41.74,39060.0,41.61,41.83,41.56,41.74,39060.0
2022-05-05 09:40:00,41.74,41.74,41.35,41.35,52755.0,41.74,41.74,41.35,41.35,52755.0
2022-05-05 09:45:00,41.41,41.44,41.4,41.42,12000.0,41.41,41.44,41.4,41.42,12000.0
2022-05-05 09:50:00,41.36,41.36,41.23,41.25,135060.0,41.36,41.36,41.23,41.25,135060.0
2022-05-05 09:55:00,41.27,41.36,41.16,41.16,38625.0,41.27,41.36,41.16,41.16,38625.0
2022-05-05 10:00:00,41.23,41.24,41.0,41.01,83550.0,41.23,41.24,41.0,41.01,83550.0
2022-05-05 10:05:00,41.03,41.12,41.03,41.1,40500.0,41.03,41.12,41.03,41.1,40500.0
2022-05-05 10:10:00,41.09,41.1,40.94,41.09,52500.0,41.09,41.1,40.94,41.09,52500.0
2022-05-05 10:15:00,41.08,41.1,41.02,41.09,70020.0,41.08,41.1,41.02,41.09,70020.0
2022-05-05 10:20:00,41.09,41.09,40.96,40.99,58500.0,41.09,41.09,40.96,40.99,58500.0
2022-05-05 10:25:00,41.0,41.14,41.0,41.05,46050.0,41.0,41.14,41.0,41.05,46050.0
2022-05-05 10:30:00,41.03,41.14,41.01,41.11,30465.0,41.03,41.14,41.01,41.11,30465.0
2022-05-05 10:35:00,41.15,41.22,41.07,41.07,207915.0,41.15,41.22,41.07,41.07,207915.0
2022-05-05 10:40:00,41.06,41.09,40.85,41.02,84675.0,41.06,41.09,40.85,41.02,84675.0
2022-05-05 10:45:00,41.05,41.07,40.85,40.89,56925.0,41.05,41.07,40.85,40.89,56925.0
2022-05-05 10:50:00,40.83,40.91,40.71,40.91,77220.0,40.83,40.91,40.71,40.91,77220.0
2022-05-05 10:55:00,40.92,40.97,40.86,40.89,117705.0,40.92,40.97,40.86,40.89,117705.0
2022-05-05 11:00:00,40.93,40.99,40.81,40.82,79950.0,40.93,40.99,40.81,40.82,79950.0
2022-05-05 11:05:00,40.84,40.85,40.56,40.72,71865.0,40.84,40.85,40.56,40.72,71865.0
2022-05-05 11:10:00,40.7,40.72,40.58,40.67,49125.0,40.7,40.72,40.58,40.67,49125.0
2022-05-05 11:15:00,40.67,40.8,40.62,40.76,34995.0,40.67,40.8,40.62,40.76,34995.0
2022-05-05 11:20:00,40.72,40.76,40.61,40.61,37725.0,40.72,40.76,40.61,40.61,37725.0
2022-05-05 11:25:00,40.6,40.74,40.57,40.7,40500.0,40.6,40.74,40.57,40.7,40500.0
2022-05-05 11:30:00,40.73,40.73,40.63,40.66,22635.0,40.73,40.73,40.63,40.66,22635.0
2022-05-05 11:35:00,40.66,40.88,40.66,40.88,49725.0,40.66,40.88,40.66,40.88,49725.0
2022-05-05 11:40:00,40.91,40.92,40.78,40.86,55500.0,40.91,40.92,40.78,40.86,55500.0
2022-05-05 11:45:00,40.83,40.83,40.66,40.66,28830.0,40.83,40.83,40.66,40.66,28830.0
2022-05-05 11:50:00,40.71,40.71,40.55,40.58,31500.0,40.71,40.71,40.55,40.58,31500.0
2022-05-05 11:55:00,40.58,40.61,40.55,40.55,64500.0,40.58,40.61,40.55,40.55,64500.0
2022-05-05 12:00:00,40.55,40.57,40.44,40.57,42195.0,40.55,40.57,40.44,40.57,42195.0
2022-05-05 12:05:00,40.61,40.68,40.61,40.64,45120.0,40.61,40.68,40.61,40.64,45120.0
2022-05-05 12:10:00,40.6,40.69,40.59,40.67,47010.0,40.6,40.69,40.59,40.67,47010.0
2022-05-05 12:15:00,40.65,40.7,40.56,40.56,127965.0,40.65,40.7,40.56,40.56,127965.0
2022-05-05 12:20:00,40.56,40.6,40.45,40.47,45870.0,40.56,40.6,40.45,40.47,45870.0
2022-05-05 12:25:00,40.54,40.68,40.52,40.61,57600.0,40.54,40.68,40.52,40.61,57600.0
2022-05-05 12:30:00,40.61,40.65,40.51,40.51,17715.0,40.61,40.65,40.51,40.51,17715.0
2022-05-05 12:35:00,40.52,40.52,40.33,40.33,57000.0,40.52,40.52,40.33,40.33,57000.0
2022-05-05 12:40:00,40.3,40.3,40.21,40.21,21000.0,40.3,40.3,40.21,40.21,21000.0
2022-05-05 12:45:00,40.17,40.22,40.14,40.15,48480.0,40.17,40.22,40.14,40.15,48480.0
2022-05-05 12:50:00,40.15,40.27,40.15,40.25,24000.0,40.15,40.27,40.15,40.25,24000.0
2022-05-05 12:55:00,40.3,40.38,40.3,40.36,19500.0,40.3,40.38,40.3,40.36,19500.0
2022-05-05 13:00:00,40.4,40.49,40.38,40.47,31995.0,40.4,40.49,40.38,40.47,31995.0
2022-05-05 13:05:00,40.49,40.6,40.48,40.57,10500.0,40.49,40.6,40.48,40.57,10500.0
2022-05-05 13:10:00,40.55,40.61,40.54,40.61,64515.0,40.55,40.61,40.54,40.61,64515.0
2022-05-05 13:15:00,40.67,40.67,40.59,40.65,18000.0,40.67,40.67,40.59,40.65,18000.0
2022-05-05 13:20:00,40.63,40.66,40.63,40.66,4500.0,40.63,40.66,40.63,40.66,4500.0
2022-05-05 13:25:00,40.65,40.66,40.57,40.66,33300.0,40.65,40.66,40.57,40.66,33300.0
2022-05-05 13:30:00,40.67,40.67,40.59,40.62,31500.0,40.67,40.67,40.59,40.62,31500.0
2022-05-05 13:35:00,40.63,40.69,40.62,40.65,33975.0,40.63,40.69,40.62,40.65,33975.0
2022-05-05 13:40:00,40.56,40.63,40.53,40.6,45990.0,40.56,40.63,40.53,40.6,45990.0
2022-05-05 13:45:00,40.57,40.58,40.44,40.44,22575.0,40.57,40.58,40.44,40.44,22575.0
2022-05-05 13:50:00,40.39,40.39,40.35,40.36,31500.0,40.39,40.39,40.35,40.36,31500.0
2022-05-05 13:55:00,40.36,40.42,40.32,40.38,21000.0,40.36,40.42,40.32,40.38,21000.0
2022-05-05 14:00:00,40.39,40.4,40.3,40.38,36375.0,40.39,40.4,40.3,40.38,36375.0
2022-05-05 14:05:00,40.4,40.44,40.35,40.4,33495.0,40.4,40.44,40.35,40.4,33495.0
2022-05-05 14:10:00,40.43,40.45,40.25,40.28,34500.0,40.43,40.45,40.25,40.28,34500.0
2022-05-05 14:15:00,40.3,40.35,40.27,40.32,31500.0,40.3,40.35,40.27,40.32,31500.0
2022-05-05 14:20:00,40.37,40.37,40.14,40.14,25500.0,40.37,40.37,40.14,40.14,25500.0
2022-05-05 14:25:00,40.11,40.14,40.05,40.05,40650.0,40.11,40.14,40.05,40.05,40650.0
2022-05-05 14:30:00,40.07,40.07,39.99,40.06,42285.0,40.07,40.07,39.99,40.06,42285.0
2022-05-05 14:35:00,40.03,40.08,40.03,40.04,25500.0,40.03,40.08,40.03,40.04,25500.0
2022-05-05 14:40:00,40.02,40.12,40.01,40.12,19500.0,40.02,40.12,40.01,40.12,19500.0
2022-05-05 14:45:00,40.12,40.14,40.06,40.06,52530.0,40.12,40.14,40.06,40.06,52530.0
2022-05-05 14:50:00,40.09,40.16,40.04,40.07,53715.0,40.09,40.16,40.04,40.07,53715.0
2022-05-05 14:55:00,40.08,40.08,39.99,40.05,64560.0,40.08,40.08,39.99,40.05,64560.0
2022-05-05 15:00:00,40.08,40.08,39.91,39.96,70245.0,40.08,40.08,39.91,39.96,70245.0
2022-05-05 15:05:00,39.91,40.02,39.91,39.99,30300.0,39.91,40.02,39.91,39.99,30300.0
2022-05-05 15:10:00,39.99,40.02,39.92,39.92,30915.0,39.99,40.02,39.92,39.92,30915.0
2022-05-05 15:15:00,39.92,39.96,39.9,39.92,36885.0,39.92,39.96,39.9,39.92,36885.0
2022-05-05 15:20:00,39.93,39.93,39.87,39.9,21000.0,39.93,39.93,39.87,39.9,21000.0
2022-05-05 15:25:00,39.9,39.97,39.86,39.86,26250.0,39.9,39.97,39.86,39.86,26250.0
2022-05-05 15:30:00,39.85,39.97,39.8,39.94,60000.0,39.85,39.97,39.8,39.94,60000.0
2022-05-05 15:35:00,39.91,39.99,39.91,39.96,25500.0,39.91,39.99,39.91,39.96,25500.0
2022-05-05 15:40:00,40.06,40.12,40.05,40.06,42000.0,40.06,40.12,40.05,40.06,42000.0
2022-05-05 15:45:00,40.02,40.11,39.85,39.88,66525.0,40.02,40.11,39.85,39.88,66525.0
2022-05-05 15:50:00,39.92,40.28,39.92,40.08,108600.0,39.92,40.28,39.92,40.08,108600.0
2022-05-05 15:55:00,40.12,40.29,40.08,40.24,324945.0,40.12,40.29,40.08,40.24,324945.0
2022-05-06 09:30:00,39.94,40.26,39.94,39.94,76920.0,39.94,40.26,39.94,39.94,76920.0
2022-05-06 09:35:00,39.92,39.92,39.45,39.48,32280.0,39.92,39.92,39.45,39.48,32280.0
2022-05-06 09:40:00,39.53,39.77,39.42,39.42,49455.0,39.53,39.77,39.42,39.42,49455.0
2022-05-06 09:45:00,39.4,39.4,39.12,39.22,36000.0,39.4,39.4,39.12,39.22,36000.0
2022-05-06 09:50:00,39.45,39.45,39.29,39.4,23025.0,39.45,39.45,39.29,39.4,23025.0
2022-05-06 09:55:00,39.39,39.54,39.26,39.54,31065.0,39.39,39.54,39.26,39.54,31065.0
2022-05-06 10:00:00,39.47,39.6,39.43,39.51,140445.0,39.47,39.6,39.43,39.51,140445.0
2022-05-06 10:05:00,39.52,39.7,39.52,39.62,84600.0,39.52,39.7,39.52,39.62,84600.0
2022-05-06 10:10:00,39.58,39.6,39.49,39.59,42000.0,39.58,39.6,39.49,39.59,42000.0
2022-05-06 10:15:00,39.58,39.87,39.58,39.76,64425.0,39.58,39.87,39.58,39.76,64425.0
2022-05-06 10:20:00,39.72,39.84,39.64,39.84,47910.0,39.72,39.84,39.64,39.84,47910.0
2022-05-06 10:25:00,39.74,39.8,39.68,39.8,30510.0,39.74,39.8,39.68,39.8,30510.0
2022-05-06 10:30:00,39.83,39.89,39.76,39.8,65730.0,39.83,39.89,39.76,39.8,65730.0
2022-05-06 10:35:00,39.88,39.88,39.68,39.68,30090.0,39.88,39.88,39.68,39.68,30090.0
2022-05-06 10:40:00,39.73,39.85,39.72,39.8,13500.0,39.73,39.85,39.72,39.8,13500.0
2022-05-06 10:45:00,39.79,40.15,39.76,40.15,67770.0,39.79,40.15,39.76,40.15,67770.0
2022-05-06 10:50:00,40.09,40.11,39.99,40.11,39255.0,40.09,40.11,39.99,40.11,39255.0
2022-05-06 10:55:00,40.08,40.15,40.0,40.06,60000.0,40.08,40.15,40.0,40.06,60000.0
2022-05-06 11:00:00,40.03,40.11,39.98,40.11,56535.0,40.03,40.11,39.98,40.11,56535.0
2022-05-06 11:05:00,40.08,40.16,40.06,40.13,24810.0,40.08,40.16,40.06,40.13,24810.0
2022-05-06 11:10:00,40.15,40.19,40.07,40.19,29355.0,40.15,40.19,40.07,40.19,29355.0
2022-05-06 11:15:00,40.22,40.36,40.22,40.33,42735.0,40.22,40.36,40.22,40.33,42735.0
2022-05-06 11:20:00,40.36,40.57,40.36,40.53,30000.0,40.36,40.57,40.36,40.53,30000.0
2022-05-06 11:25:00,40.47,40.52,40.33,40.4,104850.0,40.47,40.52,40.33,40.4,104850.0
2022-05-06 11:30:00,40.39,40.4,40.12,40.12,185040.0,40.39,40.4,40.12,40.12,185040.0
2022-05-06 11:35:00,40.11,40.11,39.96,39.96,28500.0,40.11,40.11,39.96,39.96,28500.0
2022-05-06 11:40:00,39.97,40.0,39.93,39.93,30225.0,39.97,40.0,39.93,39.93,30225.0
2022-05-06 11:45:00,39.95,39.97,39.91,39.91,15000.0,39.95,39.97,39.91,39.91,15000.0
2022-05-06 11:50:00,39.97,40.0,39.85,39.85,40365.0,39.97,40.0,39.85,39.85,40365.0
2022-05-06 11:55:00,39.86,39.95,39.86,39.9,16500.0,39.86,39.95,39.86,39.9,16500.0
2022-05-06 12:00:00,39.88,40.1,39.88,40.1,28470.0,39.88,40.1,39.88,40.1,28470.0
2022-05-06 12:05:00,40.07,40.18,40.05,40.11,28935.0,40.07,40.18,40.05,40.11,28935.0
2022-05-06 12:10:00,40.12,40.12,39.91,39.91,27000.0,40.12,40.12,39.91,39.91,27000.0
2022-05-06 12:15:00,39.93,40.03,39.91,40.01,34455.0,39.93,40.03,39.91,40.01,34455.0
2022-05-06 12:20:00,40.08,40.16,40.08,40.14,12000.0,40.08,40.16,40.08,40.14,12000.0
2022-05-06 12:25:00,40.17,40.18,40.1,40.1,15840.0,40.17,40.18,40.1,40.1,15840.0
2022-05-06 12:30:00,40.19,40.28,40.16,40.28,57870.0,40.19,40.28,40.16,40.28,57870.0
2022-05-06 12:35:00,40.26,40.29,40.18,40.25,75195.0,40.26,40.29,40.18,40.25,75195.0
2022-05-06 12:40:00,40.25,40.39,40.22,40.39,48000.0,40.25,40.39,40.22,40.39,48000.0
2022-05-06 12:45:00,40.36,40.4,40.32,40.32,84855.0,40.36,40.4,40.32,40.32,84855.0
2022-05-06 12:50:00,40.32,40.42,40.24,40.4,45060.0,40.32,40.42,40.24,40.4,45060.0
2022-05-06 12:55:00,40.44,40.6,40.41,40.54,121425.0,40.44,40.6,40.41,40.54,121425.0
2022-05-06 13:00:00,40.51,40.6,40.49,40.55,32085.0,40.51,40.6,40.49,40.55,32085.0
2022-05-06 13:05:00,40.55,40.55,40.47,40.52,43785.0,40.55,40.55,40.47,40.52,43785.0
2022-05-06 13:10:00,40.54,40.54,40.39,40.39,43785.0,40.54,40.54,40.39,40.39,43785.0
2022-05-06 13:15:00,40.36,40.39,40.28,40.31,25500.0,40.36,40.39,40.28,40.31,25500.0
2022-05-06 13:20:00,40.33,40.4,40.31,40.34,33975.0,40.33,40.4,40.31,40.34,33975.0
2022-05-06 13:25:00,40.4,40.45,40.31,40.4,57300.0,40.4,40.45,40.31,40.4,57300.0
2022-05-06 13:30:00,40.43,40.48,40.37,40.39,25500.0,40.43,40.48,40.37,40.39,25500.0
2022-05-06 13:35:00,40.43,40.47,40.28,40.35,49740.0,40.43,40.47,40.28,40.35,49740.0
2022-05-06 13:40:00,40.37,40.42,40.32,40.39,39675.0,40.37,40.42,40.32,40.39,39675.0
2022-05-06 13:45:00,40.44,40.44,40.35,40.35,43200.0,40.44,40.44,40.35,40.35,43200.0
2022-05-06 13:50:00,40.37,40.39,40.27,40.33,67020.0,40.37,40.39,40.27,40.33,67020.0
2022-05-06 13:55:00,40.32,40.41,40.3,40.37,39075.0,40.32,40.41,40.3,40.37,39075.0
2022-05-06 14:00:00,40.34,40.49,40.34,40.41,86100.0,40.34,40.49,40.34,40.41,86100.0
2022-05-06 14:05:00,40.38,40.41,40.3,40.33,60015.0,40.38,40.41,40.3,40.33,60015.0
2022-05-06 14:10:00,40.36,40.5,40.36,40.47,66810.0,40.36,40.5,40.36,40.47,66810.0
2022-05-06 14:15:00,40.49,40.54,40.46,40.48,84960.0,40.49,40.54,40.46,40.48,84960.0
2022-05-06 14:20:00,40.5,40.52,40.43,40.5,64620.0,40.5,40.52,40.43,40.5,64620.0
2022-05-06 14:25:00,40.44,40.47,40.37,40.39,71190.0,40.44,40.47,40.37,40.39,71190.0
2022-05-06 14:30:00,40.4,40.46,40.3,40.39,73515.0,40.4,40.46,40.3,40.39,73515.0
2022-05-06 14:35:00,40.36,40.4,40.32,40.36,60000.0,40.36,40.4,40.32,40.36,60000.0
2022-05-06 14:40:00,40.37,40.42,40.32,40.32,62595.0,40.37,40.42,40.32,40.32,62595.0
2022-05-06 14:45:00,40.31,40.48,40.29,40.48,57000.0,40.31,40.48,40.29,40.48,57000.0
2022-05-06 14:50:00,40.42,40.53,40.41,40.47,79440.0,40.42,40.53,40.41,40.47,79440.0
2022-05-06 14:55:00,40.48,40.59,40.38,40.41,79365.0,40.48,40.59,40.38,40.41,79365.0
2022-05-06 15:00:00,40.36,40.48,40.26,40.48,49500.0,40.36,40.48,40.26,40.48,49500.0
2022-05-06 15:05:00,40.46,40.46,40.31,40.31,39975.0,40.46,40.46,40.31,40.31,39975.0
2022-05-06 15:10:00,40.35,40.37,40.3,40.32,94950.0,40.35,40.37,40.3,40.32,94950.0
2022-05-06 15:15:00,40.33,40.4,40.3,40.4,69000.0,40.33,40.4,40.3,40.4,69000.0
2022-05-06 15:20:00,40.37,40.37,40.25,40.25,52170.0,40.37,40.37,40.25,40.25,52170.0
2022-05-06 15:25:00,40.26,40.44,40.25,40.38,80145.0,40.26,40.44,40.25,40.38,80145.0
2022-05-06 15:30:00,40.39,40.44,40.33,40.38,65340.0,40.39,40.44,40.33,40.38,65340.0
2022-05-06 15:35:00,40.4,40.58,40.4,40.58,80550.0,40.4,40.58,40.4,40.58,80550.0
2022-05-06 15:40:00,40.57,40.61,40.48,40.59,81840.0,40.57,40.61,40.48,40.59,81840.0
2022-05-06 15:45:00,40.54,40.63,40.51,40.54,98685.0,40.54,40.63,40.51,40.54,98685.0
2022-05-06 15:50:00,40.51,40.61,40.5,40.53,165165.0,40.51,40.61,40.5,40.53,165165.0
2022-05-06 15:55:00,40.55,40.62,40.52,40.56,310875.0,40.55,40.62,40.52,40.56,310875.0
2022-05-09 09:30:00,40.25,40.26,40.01,40.01,80790.0,40.25,40.26,40.01,40.01,80790.0
2022-05-09 09:35:00,40.12,40.33,40.11,40.3,32340.0,40.12,40.33,40.11,40.3,32340.0
2022-05-09 09:40:00,40.4,40.62,40.29,40.48,30360.0,40.4,40.62,40.29,40.48,30360.0
2022-05-09 09:45:00,40.47,40.51,40.41,40.51,18000.0,40.47,40.51,40.41,40.51,18000.0
2022-05-09 09:50:00,40.49,40.86,40.49,40.73,84840.0,40.49,40.86,40.49,40.73,84840.0
2022-05-09 09:55:00,40.78,40.78,40.61,40.62,23655.0,40.78,40.78,40.61,40.62,23655.0
2022-05-09 10:00:00,40.61,40.7,40.53,40.67,68460.0,40.61,40.7,40.53,40.67,68460.0
2022-05-09 10:05:00,40.64,40.71,40.58,40.66,67500.0,40.64,40.71,40.58,40.66,67500.0
2022-05-09 10:10:00,40.68,40.68,40.47,40.47,109350.0,40.68,40.68,40.47,40.47,109350.0
2022-05-09 10:15:00,40.42,40.53,40.36,40.36,32760.0,40.42,40.53,40.36,40.36,32760.0
2022-05-09 10:20:00,40.36,40.44,40.33,40.44,136680.0,40.36,40.44,40.33,40.44,136680.0
2022-05-09 10:25:00,40.49,40.5,40.28,40.36,18750.0,40.49,40.5,40.28,40.36,18750.0
2022-05-09 10:30:00,40.3,40.43,40.3,40.43,45000.0,40.3,40.43,40.3,40.43,45000.0
2022-05-09 10:35:00,40.45,40.51,40.43,40.48,75540.0,40.45,40.51,40.43,40.48,75540.0
2022-05-09 10:40:00,40.42,40.5,40.38,40.4,120465.0,40.42,40.5,40.38,40.4,120465.0
2022-05-09 10:45:00,40.43,40.47,40.38,40.38,69420.0,40.43,40.47,40.38,40.38,69420.0
2022-05-09 10:50:00,40.42,40.46,40.26,40.26,87900.0,40.42,40.46,40.26,40.26,87900.0
2022-05-09 10:55:00,40.25,40.36,40.24,40.31,56085.0,40.25,40.36,40.24,40.31,56085.0
2022-05-09 11:00:00,40.34,40.48,40.33,40.44,56655.0,40.34,40.48,40.33,40.44,56655.0
2022-05-09 11:05:00,40.43,40.43,40.28,40.39,47235.0,40.43,40.43,40.28,40.39,47235.0
2022-05-09 11:10:00,40.43,40.43,40.27,40.29,70245.0,40.43,40.43,40.27,40.29,70245.0
2022-05-09 11:15:00,40.27,40.43,40.27,40.28,83355.0,40.27,40.43,40.27,40.28,83355.0
2022-05-09 11:20:00,40.34,40.34,40.26,40.26,33780.0,40.34,40.34,40.26,40.26,33780.0
2022-05-09 11:25:00,40.26,40.3,40.25,40.25,23685.0,40.26,40.3,40.25,40.25,23685.0
2022-05-09 11:30:00,40.23,40.27,40.19,40.27,26115.0,40.23,40.27,40.19,40.27,26115.0
2022-05-09 11:35:00,40.29,40.31,40.2,40.27,76335.0,40.29,40.31,40.2,40.27,76335.0
2022-05-09 11:40:00,40.27,40.33,40.2,40.3,75900.0,40.27,40.33,40.2,40.3,75900.0
2022-05-09 11:45:00,40.27,40.32,40.22,40.28,66045.0,40.27,40.32,40.22,40.28,66045.0
2022-05-09 11:50:00,40.31,40.37,40.26,40.35,64965.0,40.31,40.37,40.26,40.35,64965.0
2022-05-09 11:55:00,40.3,40.36,40.3,40.34,36075.0,40.3,40.36,40.3,40.34,36075.0
2022-05-09 12:00:00,40.36,40.36,40.29,40.29,13500.0,40.36,40.36,40.29,40.29,13500.0
2022-05-09 12:05:00,40.33,40.45,40.31,40.42,45990.0,40.33,40.45,40.31,40.42,45990.0
2022-05-09 12:10:00,40.41,40.46,40.41,40.45,28500.0,40.41,40.46,40.41,40.45,28500.0
2022-05-09 12:15:00,40.46,40.5,40.43,40.5,31050.0,40.46,40.5,40.43,40.5,31050.0
2022-05-09 12:20:00,40.47,40.54,40.42,40.53,24000.0,40.47,40.54,40.42,40.53,24000.0
2022-05-09 12:25:00,40.52,40.54,40.45,40.53,33765.0,40.52,40.54,40.45,40.53,33765.0
2022-05-09 12:30:00,40.51,40.63,40.51,40.61,21885.0,40.51,40.63,40.51,40.61,21885.0
2022-05-09 12:35:00,40.59,40.59,40.49,40.49,27390.0,40.59,40.59,40.49,40.49,27390.0
2022-05-09 12:40:00,40.45,40.45,40.4,40.4,4500.0,40.45,40.45,40.4,40.4,4500.0
2022-05-09 12:45:00,40.35,40.35,40.31,40.31,12075.0,40.35,40.35,40.31,40.31,12075.0
2022-05-09 12:50:00,40.3,40.32,40.28,40.28,15015.0,40.3,40.32,40.28,40.28,15015.0
2022-05-09 12:55:00,40.17,40.23,40.17,40.23,45000.0,40.17,40.23,40.17,40.23,45000.0
2022-05-09 13:00:00,40.19,40.25,40.19,40.21,13500.0,40.19,40.25,40.19,40.21,13500.0
2022-05-09 13:05:00,40.25,40.25,40.21,40.24,25275.0,40.25,40.25,40.21,40.24,25275.0
2022-05-09 13:10:00,40.22,40.22,40.14,40.15,72465.0,40.22,40.22,40.14,40.15,72465.0
2022-05-09 13:15:00,40.23,40.28,40.14,40.27,41895.0,40.23,40.28,40.14,40.27,41895.0
2022-05-09 13:20:00,40.24,40.27,40.21,40.26,27000.0,40.24,40.27,40.21,40.26,27000.0
2022-05-09 13:25:00,40.31,40.42,40.31,40.38,39255.0,40.31,40.42,40.31,40.38,39255.0
2022-05-09 13:30:00,40.37,40.37,40.23,40.25,65865.0,40.37,40.37,40.23,40.25,65865.0
2022-05-09 13:35:00,40.18,40.21,40.16,40.21,19020.0,40.18,40.21,40.16,40.21,19020.0
2022-05-09 13:40:00,40.17,40.35,40.17,40.35,55440.0,40.17,40.35,40.17,40.35,55440.0
2022-05-09 13:45:00,40.42,40.48,40.39,40.39,49545.0,40.42,40.48,40.39,40.39,49545.0
2022-05-09 13:50:00,40.41,40.41,40.24,40.29,25095.0,40.41,40.41,40.24,40.29,25095.0
2022-05-09 13:55:00,40.32,40.48,40.32,40.48,21000.0,40.32,40.48,40.32,40.48,21000.0
2022-05-09 14:00:00,40.48,40.56,40.48,40.52,42420.0,40.48,40.56,40.48,40.52,42420.0
2022-05-09 14:05:00,40.53,40.54,40.37,40.44,99585.0,40.53,40.54,40.37,40.44,99585.0
2022-05-09 14:10:00,40.44,40.51,40.43,40.48,27000.0,40.44,40.51,40.43,40.48,27000.0
2022-05-09 14:15:00,40.51,40.64,40.51,40.62,40500.0,40.51,40.64,40.51,40.62,40500.0
2022-05-09 14:20:00,40.63,40.63,40.54,40.54,42825.0,40.63,40.63,40.54,40.54,42825.0
2022-05-09 14:25:00,40.53,40.54,40.48,40.49,49710.0,40.53,40.54,40.48,40.49,49710.0
2022-05-09 14:30:00,40.54,40.54,40.36,40.53,71250.0,40.54,40.54,40.36,40.53,71250.0
2022-05-09 14:35:00,40.51,40.66,40.51,40.55,82500.0,40.51,40.66,40.51,40.55,82500.0
2022-05-09 14:40:00,40.55,40.65,40.54,40.6,43665.0,40.55,40.65,40.54,40.6,43665.0
2022-05-09 14:45:00,40.63,40.69,40.58,40.64,43890.0,40.63,40.69,40.58,40.64,43890.0
2022-05-09 14:50:00,40.54,40.69,40.51,40.66,49590.0,40.54,40.69,40.51,40.66,49590.0
2022-05-09 14:55:00,40.67,40.79,40.67,40.77,164595.0,40.67,40.79,40.67,40.77,164595.0
2022-05-09 15:00:00,40.79,40.79,40.69,40.74,136170.0,40.79,40.79,40.69,40.74,136170.0
2022-05-09 15:05:00,40.75,40.85,40.71,40.78,73500.0,40.75,40.85,40.71,40.78,73500.0
2022-05-09 15:10:00,40.75,40.89,40.75,40.89,81930.0,40.75,40.89,40.75,40.89,81930.0
2022-05-09 15:15:00,40.92,40.97,40.73,40.73,48735.0,40.92,40.97,40.73,40.73,48735.0
2022-05-09 15:20:00,40.73,40.75,40.64,40.65,51000.0,40.73,40.75,40.64,40.65,51000.0
2022-05-09 15:25:00,40.66,40.66,40.57,40.62,55440.0,40.66,40.66,40.57,40.62,55440.0
2022-05-09 15:30:00,40.66,40.66,40.5,40.56,99765.0,40.66,40.66,40.5,40.56,99765.0
2022-05-09 15:35:00,40.61,40.62,40.52,40.59,73680.0,40.61,40.62,40.52,40.59,73680.0
2022-05-09 15:40:00,40.56,40.56,40.43,40.48,85800.0,40.56,40.56,40.43,40.48,85800.0
2022-05-09 15:45:00,40.5,40.6,40.49,40.55,194070.0,40.5,40.6,40.49,40.55,194070.0
2022-05-09 15:50:00,40.54,40.64,40.45,40.58,427950.0,40.54,40.64,40.45,40.58,427950.0
2022-05-09 15:55:00,40.61,40.78,40.58,40.67,503295.0,40.61,40.78,40.58,40.67,503295.0
2022-05-10 09:30:00,41.44,41.87,41.3,41.54,289605.0,41.44,41.87,41.3,41.54,289605.0
2022-05-10 09:35:00,41.54,41.58,41.35,41.4,108825.0,41.54,41.58,41.35,41.4,108825.0
2022-05-10 09:40:00,41.4,41.44,41.26,41.42,84375.0,41.4,41.44,41.26,41.42,84375.0
2022-05-10 09:45:00,41.4,41.4,41.13,41.15,52920.0,41.4,41.4,41.13,41.15,52920.0
2022-05-10 09:50:00,41.13,41.17,40.98,41.05,70365.0,41.13,41.17,40.98,41.05,70365.0
2022-05-10 09:55:00,41.02,41.09,40.91,41.07,115560.0,41.02,41.09,40.91,41.07,115560.0
2022-05-10 10:00:00,41.02,41.05,40.85,40.98,98115.0,41.02,41.05,40.85,40.98,98115.0
2022-05-10 10:05:00,40.97,41.1,40.97,41.06,103200.0,40.97,41.1,40.97,41.06,103200.0
2022-05-10 10:10:00,41.08,41.08,40.88,40.91,44955.0,41.08,41.08,40.88,40.91,44955.0
2022-05-10 10:15:00,40.87,41.15,40.87,41.04,107580.0,40.87,41.15,40.87,41.04,107580.0
2022-05-10 10:20:00,41.02,41.1,40.89,40.99,67275.0,41.02,41.1,40.89,40.99,67275.0
2022-05-10 10:25:00,41.01,41.06,40.92,41.01,87600.0,41.01,41.06,40.92,41.01,87600.0
2022-05-10 10:30:00,41.07,41.15,41.02,41.02,39975.0,41.07,41.15,41.02,41.02,39975.0
2022-05-10 10:35:00,41.07,41.08,40.97,41.03,35025.0,41.07,41.08,40.97,41.03,35025.0
2022-05-10 10:40:00,41.08,41.08,40.94,41.05,170670.0,41.08,41.08,40.94,41.05,170670.0
2022-05-10 10:45:00,41.05,41.05,40.94,40.94,34875.0,41.05,41.05,40.94,40.94,34875.0
2022-05-10 10:50:00,40.91,41.15,40.81,41.14,88965.0,40.91,41.15,40.81,41.14,88965.0
2022-05-10 10:55:00,41.1,41.15,40.98,41.02,118980.0,41.1,41.15,40.98,41.02,118980.0
2022-05-10 11:00:00,41.01,41.19,41.01,41.06,64380.0,41.01,41.19,41.01,41.06,64380.0
2022-05-10 11:05:00,41.05,41.07,40.97,41.02,39030.0,41.05,41.07,40.97,41.02,39030.0
2022-05-10 11:10:00,41.01,41.07,40.96,40.96,36825.0,41.01,41.07,40.96,40.96,36825.0
2022-05-10 11:15:00,40.9,40.96,40.82,40.96,51600.0,40.9,40.96,40.82,40.96,51600.0
2022-05-10 11:20:00,40.95,40.96,40.83,40.83,42000.0,40.95,40.96,40.83,40.83,42000.0
2022-05-10 11:25:00,40.8,40.96,40.76,40.93,38625.0,40.8,40.96,40.76,40.93,38625.0
2022-05-10 11:30:00,40.9,40.94,40.84,40.9,49125.0,40.9,40.94,40.84,40.9,49125.0
2022-05-10 11:35:00,40.9,40.98,40.87,40.96,68970.0,40.9,40.98,40.87,40.96,68970.0
2022-05-10 11:40:00,40.94,41.0,40.9,40.9,13500.0,40.94,41.0,40.9,40.9,13500.0
2022-05-10 11:45:00,40.94,40.94,40.78,40.78,51810.0,40.94,40.94,40.78,40.78,51810.0
2022-05-10 11:50:00,40.67,40.75,40.66,40.73,112185.0,40.67,40.75,40.66,40.73,112185.0
2022-05-10 11:55:00,40.74,40.75,40.63,40.67,62520.0,40.74,40.75,40.63,40.67,62520.0
2022-05-10 12:00:00,40.6,40.72,40.6,40.69,105000.0,40.6,40.72,40.6,40.69,105000.0
2022-05-10 12:05:00,40.67,40.7,40.5,40.52,90990.0,40.67,40.7,40.5,40.52,90990.0
2022-05-10 12:10:00,40.46,40.6,40.46,40.54,44670.0,40.46,40.6,40.46,40.54,44670.0
2022-05-10 12:15:00,40.59,40.64,40.51,40.51,41805.0,40.59,40.64,40.51,40.51,41805.0
2022-05-10 12:20:00,40.51,40.56,40.46,40.49,66165.0,40.51,40.56,40.46,40.49,66165.0
2022-05-10 12:25:00,40.43,40.52,40.42,40.45,38340.0,40.43,40.52,40.42,40.45,38340.0
2022-05-10 12:30:00,40.49,40.51,40.33,40.33,58890.0,40.49,40.51,40.33,40.33,58890.0
2022-05-10 12:35:00,40.33,40.33,40.28,40.32,37815.0,40.33,40.33,40.28,40.32,37815.0
2022-05-10 12:40:00,40.35,40.44,40.34,40.44,16590.0,40.35,40.44,40.34,40.44,16590.0
2022-05-10 12:45:00,40.41,40.7,40.39,40.7,99435.0,40.41,40.7,40.39,40.7,99435.0
2022-05-10 12:50:00,40.58,40.59,40.37,40.37,27000.0,40.58,40.59,40.37,40.37,27000.0
2022-05-10 12:55:00,40.37,40.4,40.37,40.37,18420.0,40.37,40.4,40.37,40.37,18420.0
2022-05-10 13:00:00,40.38,40.56,40.38,40.48,68700.0,40.38,40.56,40.38,40.48,68700.0
2022-05-10 13:05:00,40.58,40.6,40.46,40.51,22590.0,40.58,40.6,40.46,40.51,22590.0
2022-05-10 13:10:00,40.58,40.58,40.47,40.47,24075.0,40.58,40.58,40.47,40.47,24075.0
2022-05-10 13:15:00,40.48,40.5,40.38,40.43,30030.0,40.48,40.5,40.38,40.43,30030.0
2022-05-10 13:20:00,40.45,40.56,40.35,40.55,177795.0,40.45,40.56,40.35,40.55,177795.0
2022-05-10 13:25:00,40.56,40.66,40.48,40.65,30765.0,40.56,40.66,40.48,40.65,30765.0
2022-05-10 13:30:00,40.69,40.75,40.61,40.72,45315.0,40.69,40.75,40.61,40.72,45315.0
2022-05-10 13:35:00,40.74,40.9,40.74,40.89,27615.0,40.74,40.9,40.74,40.89,27615.0
2022-05-10 13:40:00,40.89,41.01,40.85,40.99,73785.0,40.89,41.01,40.85,40.99,73785.0
2022-05-10 13:45:00,41.0,41.05,40.96,41.02,62850.0,41.0,41.05,40.96,41.02,62850.0
2022-05-10 13:50:00,40.97,41.1,40.95,41.03,63060.0,40.97,41.1,40.95,41.03,63060.0
2022-05-10 13:55:00,41.1,41.13,40.98,41.13,96930.0,41.1,41.13,40.98,41.13,96930.0
2022-05-10 14:00:00,41.13,41.2,41.08,41.2,31650.0,41.13,41.2,41.08,41.2,31650.0
2022-05-10 14:05:00,41.13,41.16,41.07,41.11,51030.0,41.13,41.16,41.07,41.11,51030.0
2022-05-10 14:10:00,41.09,41.15,40.94,41.12,44430.0,41.09,41.15,40.94,41.12,44430.0
2022-05-10 14:15:00,41.12,41.12,40.9,41.02,88440.0,41.12,41.12,40.9,41.02,88440.0
2022-05-10 14:20:00,41.06,41.06,40.94,40.94,31500.0,41.06,41.06,40.94,40.94,31500.0
2022-05-10 14:25:00,40.86,40.94,40.82,40.88,41640.0,40.86,40.94,40.82,40.88,41640.0
2022-05-10 14:30:00,40.9,40.92,40.77,40.84,61020.0,40.9,40.92,40.77,40.84,61020.0
2022-05-10 14:35:00,40.87,40.97,40.86,40.89,47400.0,40.87,40.97,40.86,40.89,47400.0
2022-05-10 14:40:00,40.87,40.92,40.82,40.92,31920.0,40.87,40.92,40.82,40.92,31920.0
2022-05-10 14:45:00,40.94,40.95,40.81,40.84,76575.0,40.94,40.95,40.81,40.84,76575.0
2022-05-10 14:50:00,40.9,40.92,40.86,40.88,49470.0,40.9,40.92,40.86,40.88,49470.0
2022-05-10 14:55:00,40.95,41.02,40.88,40.96,49515.0,40.95,41.02,40.88,40.96,49515.0
2022-05-10 15:00:00,41.0,41.07,41.0,41.05,28485.0,41.0,41.07,41.0,41.05,28485.0
2022-05-10 15:05:00,41.05,41.11,40.99,41.02,66930.0,41.05,41.11,40.99,41.02,66930.0
2022-05-10 15:10:00,40.98,41.1,40.94,41.1,30330.0,40.98,41.1,40.94,41.1,30330.0
2022-05-10 15:15:00,41.07,41.14,41.05,41.11,43080.0,41.07,41.14,41.05,41.11,43080.0
2022-05-10 15:20:00,41.12,41.14,41.07,41.09,45825.0,41.12,41.14,41.07,41.09,45825.0
2022-05-10 15:25:00,41.05,41.09,40.97,41.03,64740.0,41.05,41.09,40.97,41.03,64740.0
2022-05-10 15:30:00,40.99,40.99,40.84,40.87,85605.0,40.99,40.99,40.84,40.87,85605.0
2022-05-10 15:35:00,40.89,40.89,40.76,40.76,30495.0,40.89,40.89,40.76,40.76,30495.0
2022-05-10 15:40:00,40.75,40.81,40.71,40.72,60315.0,40.75,40.81,40.71,40.72,60315.0
2022-05-10 15:45:00,40.7,40.85,40.69,40.82,69000.0,40.7,40.85,40.69,40.82,69000.0
2022-05-10 15:50:00,40.76,40.81,40.69,40.8,129660.0,40.76,40.81,40.69,40.8,129660.0
2022-05-10 15:55:00,40.81,40.84,40.75,40.82,267105.0,40.81,40.84,40.75,40.82,267105.0
2022-05-11 09:30:00,40.54,40.67,40.28,40.28,207525.0,40.54,40.67,40.28,40.28,207525.0
2022-05-11 09:35:00,40.25,40.46,40.25,40.4,43245.0,40.25,40.46,40.25,40.4,43245.0
2022-05-11 09:40:00,40.61,40.82,40.58,40.81,27000.0,40.61,40.82,40.58,40.81,27000.0
2022-05-11 09:45:00,40.89,41.11,40.77,41.11,46200.0,40.89,41.11,40.77,41.11,46200.0
2022-05-11 09:50:00,41.04,41.18,41.03,41.14,27000.0,41.04,41.18,41.03,41.14,27000.0
2022-05-11 09:55:00,41.1,41.12,40.98,40.98,19875.0,41.1,41.12,40.98,40.98,19875.0
2022-05-11 10:00:00,40.99,41.23,40.95,41.23,99660.0,40.99,41.23,40.95,41.23,99660.0
2022-05-11 10:05:00,41.18,41.3,41.14,41.17,126495.0,41.18,41.3,41.14,41.17,126495.0
2022-05-11 10:10:00,41.18,41.27,41.18,41.26,44250.0,41.18,41.27,41.18,41.26,44250.0
2022-05-11 10:15:00,41.23,41.32,41.08,41.08,142890.0,41.23,41.32,41.08,41.08,142890.0
2022-05-11 10:20:00,41.08,41.09,40.97,41.05,57225.0,41.08,41.09,40.97,41.05,57225.0
2022-05-11 10:25:00,41.05,41.05,40.9,40.96,83235.0,41.05,41.05,40.9,40.96,83235.0
2022-05-11 10:30:00,40.96,40.99,40.65,40.8,81000.0,40.96,40.99,40.65,40.8,81000.0
2022-05-11 10:35:00,40.8,40.84,40.78,40.78,53370.0,40.8,40.84,40.78,40.78,53370.0
2022-05-11 10:40:00,40.76,40.81,40.67,40.75,134325.0,40.76,40.81,40.67,40.75,134325.0
2022-05-11 10:45:00,40.72,40.8,40.71,40.74,82620.0,40.72,40.8,40.71,40.74,82620.0
2022-05-11 10:50:00,40.7,40.7,40.49,40.52,16500.0,40.7,40.7,40.49,40.52,16500.0
2022-05-11 10:55:00,40.53,40.62,40.52,40.53,48960.0,40.53,40.62,40.52,40.53,48960.0
2022-05-11 11:00:00,40.53,40.56,40.45,40.48,63330.0,40.53,40.56,40.45,40.48,63330.0
2022-05-11 11:05:00,40.49,40.5,40.41,40.44,109905.0,40.49,40.5,40.41,40.44,109905.0
2022-05-11 11:10:00,40.46,40.74,40.42,40.74,55500.0,40.46,40.74,40.42,40.74,55500.0
2022-05-11 11:15:00,40.74,40.74,40.35,40.39,40500.0,40.74,40.74,40.35,40.39,40500.0
2022-05-11 11:20:00,40.47,40.66,40.45,40.61,28980.0,40.47,40.66,40.45,40.61,28980.0
2022-05-11 11:25:00,40.6,40.68,40.54,40.62,36690.0,40.6,40.68,40.54,40.62,36690.0
2022-05-11 11:30:00,40.64,40.7,40.59,40.59,76485.0,40.64,40.7,40.59,40.59,76485.0
2022-05-11 11:35:00,40.62,40.81,40.59,40.77,51000.0,40.62,40.81,40.59,40.77,51000.0
2022-05-11 11:40:00,40.85,40.88,40.81,40.81,30000.0,40.85,40.88,40.81,40.81,30000.0
2022-05-11 11:45:00,40.81,40.81,40.63,40.63,43500.0,40.81,40.81,40.63,40.63,43500.0
2022-05-11 11:50:00,40.62,40.68,40.62,40.62,32295.0,40.62,40.68,40.62,40.62,32295.0
2022-05-11 11:55:00,40.62,40.64,40.53,40.64,28155.0,40.62,40.64,40.53,40.64,28155.0
2022-05-11 12:00:00,40.63,40.66,40.55,40.62,40050.0,40.63,40.66,40.55,40.62,40050.0
2022-05-11 12:05:00,40.71,40.74,40.69,40.7,19275.0,40.71,40.74,40.69,40.7,19275.0
2022-05-11 12:10:00,40.66,40.69,40.62,40.62,15000.0,40.66,40.69,40.62,40.62,15000.0
2022-05-11 12:15:00,40.59,40.59,40.59,40.59,1500.0,40.59,40.59,40.59,40.59,1500.0
2022-05-11 12:20:00,40.55,40.75,40.55,40.67,46770.0,40.55,40.75,40.55,40.67,46770.0
2022-05-11 12:25:00,40.7,40.72,40.56,40.57,45420.0,40.7,40.72,40.56,40.57,45420.0
2022-05-11 12:30:00,40.53,40.58,40.49,40.54,31050.0,40.53,40.58,40.49,40.54,31050.0
2022-05-11 12:35:00,40.56,40.56,40.53,40.53,4500.0,40.56,40.56,40.53,40.53,4500.0
2022-05-11 12:40:00,40.53,40.59,40.44,40.44,36150.0,40.53,40.59,40.44,40.44,36150.0
2022-05-11 12:45:00,40.49,40.51,40.48,40.51,16575.0,40.49,40.51,40.48,40.51,16575.0
2022-05-11 12:50:00,40.45,40.53,40.43,40.53,27000.0,40.45,40.53,40.43,40.53,27000.0
2022-05-11 12:55:00,40.44,40.5,40.43,40.43,37965.0,40.44,40.5,40.43,40.43,37965.0
2022-05-11 13:00:00,40.41,40.44,40.4,40.43,18030.0,40.41,40.44,40.4,40.43,18030.0
2022-05-11 13:05:00,40.4,40.45,40.34,40.45,16500.0,40.4,40.45,40.34,40.45,16500.0
2022-05-11 13:10:00,40.45,40.45,40.35,40.35,70050.0,40.45,40.45,40.35,40.35,70050.0
2022-05-11 13:15:00,40.37,40.43,40.37,40.43,13500.0,40.37,40.43,40.37,40.43,13500.0
2022-05-11 13:20:00,40.46,40.52,40.39,40.51,22500.0,40.46,40.52,40.39,40.51,22500.0
2022-05-11 13:25:00,40.48,40.5,40.37,40.37,42000.0,40.48,40.5,40.37,40.37,42000.0
2022-05-11 13:30:00,40.35,40.47,40.32,40.44,43995.0,40.35,40.47,40.32,40.44,43995.0
2022-05-11 13:35:00,40.44,40.46,40.38,40.39,29865.0,40.44,40.46,40.38,40.39,29865.0
2022-05-11 13:40:00,40.42,40.54,40.4,40.51,57465.0,40.42,40.54,40.4,40.51,57465.0
2022-05-11 13:45:00,40.51,40.51,40.43,40.51,74160.0,40.51,40.51,40.43,40.51,74160.0
2022-05-11 13:50:00,40.55,40.6,40.52,40.54,45045.0,40.55,40.6,40.52,40.54,45045.0
2022-05-11 13:55:00,40.55,40.58,40.41,40.41,48000.0,40.55,40.58,40.41,40.41,48000.0
2022-05-11 14:00:00,40.46,40.61,40.45,40.57,28050.0,40.46,40.61,40.45,40.57,28050.0
2022-05-11 14:05:00,40.57,40.58,40.51,40.58,39900.0,40.57,40.58,40.51,40.58,39900.0
2022-05-11 14:10:00,40.55,40.58,40.5,40.55,72615.0,40.55,40.58,40.5,40.55,72615.0
2022-05-11 14:15:00,40.57,40.65,40.55,40.65,37395.0,40.57,40.65,40.55,40.65,37395.0
2022-05-11 14:20:00,40.65,40.73,40.57,40.71,46545.0,40.65,40.73,40.57,40.71,46545.0
2022-05-11 14:25:00,40.78,40.8,40.64,40.69,36945.0,40.78,40.8,40.64,40.69,36945.0
2022-05-11 14:30:00,40.61,40.76,40.61,40.76,31500.0,40.61,40.76,40.61,40.76,31500.0
2022-05-11 14:35:00,40.75,40.87,40.75,40.86,45960.0,40.75,40.87,40.75,40.86,45960.0
2022-05-11 14:40:00,40.83,41.0,40.79,41.0,125190.0,40.83,41.0,40.79,41.0,125190.0
2022-05-11 14:45:00,41.04,41.04,40.83,40.9,54000.0,41.04,41.04,40.83,40.9,54000.0
2022-05-11 14:50:00,40.89,40.91,40.73,40.78,69105.0,40.89,40.91,40.73,40.78,69105.0
2022-05-11 14:55:00,40.81,40.81,40.75,40.79,26445.0,40.81,40.81,40.75,40.79,26445.0
2022-05-11 15:00:00,40.74,40.75,40.66,40.66,54165.0,40.74,40.75,40.66,40.66,54165.0
2022-05-11 15:05:00,40.65,40.68,40.58,40.66,50325.0,40.65,40.68,40.58,40.66,50325.0
2022-05-11 15:10:00,40.65,40.72,40.65,40.65,42000.0,40.65,40.72,40.65,40.65,42000.0
2022-05-11 15:15:00,40.65,40.74,40.62,40.71,60525.0,40.65,40.74,40.62,40.71,60525.0
2022-05-11 15:20:00,40.67,40.74,40.65,40.7,43245.0,40.67,40.74,40.65,40.7,43245.0
2022-05-11 15:25:00,40.7,40.74,40.63,40.65,33090.0,40.7,40.74,40.63,40.65,33090.0
2022-05-11 15:30:00,40.64,40.67,40.61,40.65,33000.0,40.64,40.67,40.61,40.65,33000.0
2022-05-11 15:35:00,40.59,40.62,40.54,40.57,70755.0,40.59,40.62,40.54,40.57,70755.0
2022-05-11 15:40:00,40.54,40.61,40.53,40.61,100620.0,40.54,40.61,40.53,40.61,100620.0
2022-05-11 15:45:00,40.62,40.62,40.56,40.58,120465.0,40.62,40.62,40.56,40.58,120465.0
2022-05-11 15:50:00,40.58,40.59,40.43,40.55,381315.0,40.58,40.59,40.43,40.55,381315.0
2022-05-11 15:55:00,40.54,40.59,40.41,40.47,482475.0,40.54,40.59,40.41,40.47,482475.0
2022-05-12 09:30:00,40.42,40.71,40.42,40.63,73470.0,40.42,40.71,40.42,40.63,73470.0
2022-05-12 09:35:00,40.67,40.75,40.49,40.75,25440.0,40.67,40.75,40.49,40.75,25440.0
2022-05-12 09:40:00,40.76,41.08,40.76,41.02,42000.0,40.76,41.08,40.76,41.02,42000.0
2022-05-12 09:45:00,41.02,41.22,40.94,41.22,69885.0,41.02,41.22,40.94,41.22,69885.0
2022-05-12 09:50:00,41.12,41.48,41.11,41.43,110805.0,41.12,41.48,41.11,41.43,110805.0
2022-05-12 09:55:00,41.41,41.42,41.25,41.31,77745.0,41.41,41.42,41.25,41.31,77745.0
2022-05-12 10:00:00,41.35,41.44,41.26,41.33,91305.0,41.35,41.44,41.26,41.33,91305.0
2022-05-12 10:05:00,41.37,41.48,41.14,41.41,71895.0,41.37,41.48,41.14,41.41,71895.0
2022-05-12 10:10:00,41.5,41.5,41.25,41.37,107535.0,41.5,41.5,41.25,41.37,107535.0
2022-05-12 10:15:00,41.36,41.42,41.06,41.2,76500.0,41.36,41.42,41.06,41.2,76500.0
2022-05-12 10:20:00,41.14,41.3,41.08,41.26,21465.0,41.14,41.3,41.08,41.26,21465.0
2022-05-12 10:25:00,41.32,41.45,41.27,41.33,74640.0,41.32,41.45,41.27,41.33,74640.0
2022-05-12 10:30:00,41.36,41.36,41.23,41.26,71655.0,41.36,41.36,41.23,41.26,71655.0
2022-05-12 10:35:00,41.21,41.24,41.14,41.23,27330.0,41.21,41.24,41.14,41.23,27330.0
2022-05-12 10:40:00,41.27,41.32,41.17,41.19,27000.0,41.27,41.32,41.17,41.19,27000.0
2022-05-12 10:45:00,41.15,41.32,41.14,41.32,34500.0,41.15,41.32,41.14,41.32,34500.0
2022-05-12 10:50:00,41.3,41.45,41.29,41.38,18870.0,41.3,41.45,41.29,41.38,18870.0
2022-05-12 10:55:00,41.34,41.49,41.3,41.43,45450.0,41.34,41.49,41.3,41.43,45450.0
2022-05-12 11:00:00,41.45,41.57,41.39,41.57,45225.0,41.45,41.57,41.39,41.57,45225.0
2022-05-12 11:05:00,41.58,41.64,41.55,41.64,57825.0,41.58,41.64,41.55,41.64,57825.0
2022-05-12 11:10:00,41.67,41.73,41.47,41.47,86745.0,41.67,41.73,41.47,41.47,86745.0
2022-05-12 11:15:00,41.43,41.43,41.2,41.24,97185.0,41.43,41.43,41.2,41.24,97185.0
2022-05-12 11:20:00,41.23,41.41,41.23,41.38,109785.0,41.23,41.41,41.23,41.38,109785.0
2022-05-12 11:25:00,41.4,41.52,41.35,41.52,122370.0,41.4,41.52,41.35,41.52,122370.0
2022-05-12 11:30:00,41.47,41.47,41.31,41.4,51030.0,41.47,41.47,41.31,41.4,51030.0
2022-05-12 11:35:00,41.42,41.49,41.42,41.44,24000.0,41.42,41.49,41.42,41.44,24000.0
2022-05-12 11:40:00,41.44,41.46,41.31,41.34,15225.0,41.44,41.46,41.31,41.34,15225.0
2022-05-12 11:45:00,41.31,41.5,41.31,41.34,45135.0,41.31,41.5,41.31,41.34,45135.0
2022-05-12 11:50:00,41.4,41.46,41.29,41.38,61650.0,41.4,41.46,41.29,41.38,61650.0
2022-05-12 11:55:00,41.45,41.45,41.29,41.29,34650.0,41.45,41.45,41.29,41.29,34650.0
2022-05-12 12:00:00,41.33,41.43,41.33,41.38,34755.0,41.33,41.43,41.33,41.38,34755.0
2022-05-12 12:05:00,41.36,41.52,41.36,41.45,106470.0,41.36,41.52,41.36,41.45,106470.0
2022-05-12 12:10:00,41.45,41.51,41.4,41.51,79515.0,41.45,41.51,41.4,41.51,79515.0
2022-05-12 12:15:00,41.5,41.56,41.45,41.51,57540.0,41.5,41.56,41.45,41.51,57540.0
2022-05-12 12:20:00,41.49,41.54,41.47,41.49,54225.0,41.49,41.54,41.47,41.49,54225.0
2022-05-12 12:25:00,41.56,41.56,41.48,41.52,38295.0,41.56,41.56,41.48,41.52,38295.0
2022-05-12 12:30:00,41.5,41.71,41.5,41.67,72000.0,41.5,41.71,41.5,41.67,72000.0
2022-05-12 12:35:00,41.67,41.67,41.59,41.66,43905.0,41.67,41.67,41.59,41.66,43905.0
2022-05-12 12:40:00,41.57,41.79,41.53,41.79,37770.0,41.57,41.79,41.53,41.79,37770.0
2022-05-12 12:45:00,41.76,41.88,41.65,41.65,55500.0,41.76,41.88,41.65,41.65,55500.0
2022-05-12 12:50:00,41.65,41.66,41.55,41.6,60330.0,41.65,41.66,41.55,41.6,60330.0
2022-05-12 12:55:00,41.6,41.66,41.48,41.48,39000.0,41.6,41.66,41.48,41.48,39000.0
2022-05-12 13:00:00,41.49,41.51,41.36,41.39,31650.0,41.49,41.51,41.36,41.39,31650.0
2022-05-12 13:05:00,41.36,41.59,41.33,41.59,72450.0,41.36,41.59,41.33,41.59,72450.0
2022-05-12 13:10:00,41.5,41.57,41.48,41.51,62985.0,41.5,41.57,41.48,41.51,62985.0
2022-05-12 13:15:00,41.49,41.53,41.36,41.39,32760.0,41.49,41.53,41.36,41.39,32760.0
2022-05-12 13:20:00,41.44,41.53,41.36,41.4,21000.0,41.44,41.53,41.36,41.4,21000.0
2022-05-12 13:25:00,41.31,41.4,41.28,41.37,36000.0,41.31,41.4,41.28,41.37,36000.0
2022-05-12 13:30:00,41.37,41.4,41.29,41.3,37740.0,41.37,41.4,41.29,41.3,37740.0
2022-05-12 13:35:00,41.27,41.27,41.15,41.2,20490.0,41.27,41.27,41.15,41.2,20490.0
2022-05-12 13:40:00,41.18,41.25,41.13,41.13,64140.0,41.18,41.25,41.13,41.13,64140.0
2022-05-12 13:45:00,41.1,41.16,41.07,41.09,28710.0,41.1,41.16,41.07,41.09,28710.0
2022-05-12 13:50:00,41.07,41.1,41.0,41.03,21000.0,41.07,41.1,41.0,41.03,21000.0
2022-05-12 13:55:00,41.04,41.16,41.04,41.05,87000.0,41.04,41.16,41.04,41.05,87000.0
2022-05-12 14:00:00,41.08,41.2,41.06,41.14,97650.0,41.08,41.2,41.06,41.14,97650.0
2022-05-12 14:05:00,41.13,41.13,40.96,40.96,24000.0,41.13,41.13,40.96,40.96,24000.0
2022-05-12 14:10:00,40.92,41.02,40.88,41.02,31095.0,40.92,41.02,40.88,41.02,31095.0
2022-05-12 14:15:00,41.05,41.06,41.01,41.05,24810.0,41.05,41.06,41.01,41.05,24810.0
2022-05-12 14:20:00,41.06,41.1,40.99,41.04,25095.0,41.06,41.1,40.99,41.04,25095.0
2022-05-12 14:25:00,41.01,41.04,40.96,41.04,50655.0,41.01,41.04,40.96,41.04,50655.0
2022-05-12 14:30:00,41.04,41.04,40.96,41.0,35265.0,41.04,41.04,40.96,41.0,35265.0
2022-05-12 14:35:00,40.98,41.11,40.98,41.09,54300.0,40.98,41.11,40.98,41.09,54300.0
2022-05-12 14:40:00,41.06,41.09,41.03,41.05,40500.0,41.06,41.09,41.03,41.05,40500.0
2022-05-12 14:45:00,41.09,41.1,40.98,41.01,92175.0,41.09,41.1,40.98,41.01,92175.0
2022-05-12 14:50:00,40.98,41.15,40.98,41.14,208740.0,40.98,41.15,40.98,41.14,208740.0
2022-05-12 14:55:00,41.13,41.19,41.09,41.15,65490.0,41.13,41.19,41.09,41.15,65490.0
2022-05-12 15:00:00,41.16,41.24,41.07,41.24,39000.0,41.16,41.24,41.07,41.24,39000.0
2022-05-12 15:05:00,41.18,41.22,41.14,41.19,45600.0,41.18,41.22,41.14,41.19,45600.0
2022-05-12 15:10:00,41.15,41.22,41.07,41.22,95130.0,41.15,41.22,41.07,41.22,95130.0
2022-05-12 15:15:00,41.26,41.44,41.24,41.4,79695.0,41.26,41.44,41.24,41.4,79695.0
2022-05-12 15:20:00,41.4,41.55,41.37,41.55,90165.0,41.4,41.55,41.37,41.55,90165.0
2022-05-12 15:25:00,41.5,41.58,41.38,41.38,93825.0,41.5,41.58,41.38,41.38,93825.0
2022-05-12 15:30:00,41.4,41.53,41.37,41.48,51735.0,41.4,41.53,41.37,41.48,51735.0
2022-05-12 15:35:00,41.43,41.54,41.4,41.54,52110.0,41.43,41.54,41.4,41.54,52110.0
2022-05-12 15:40:00,41.54,41.54,41.37,41.38,84870.0,41.54,41.54,41.37,41.38,84870.0
2022-05-12 15:45:00,41.35,41.45,41.32,41.37,170610.0,41.35,41.45,41.32,41.37,170610.0
2022-05-12 15:50:00,41.35,41.51,41.32,41.38,207285.0,41.35,41.51,41.32,41.38,207285.0
2022-05-12 15:55:00,41.4,41.52,41.37,41.47,448410.0,41.4,41.52,41.37,41.47,448410.0
2022-05-13 09:30:00,41.3,41.63,41.27,41.6,137880.0,41.3,41.63,41.27,41.6,137880.0
2022-05-13 09:35:00,41.69,41.7,41.44,41.61,28590.0,41.69,41.7,41.44,41.61,28590.0
2022-05-13 09:40:00,41.73,41.78,41.62,41.62,60180.0,41.73,41.78,41.62,41.62,60180.0
2022-05-13 09:45:00,41.67,41.67,41.58,41.64,29100.0,41.67,41.67,41.58,41.64,29100.0
2022-05-13 09:50:00,41.58,42.0,41.58,42.0,56175.0,41.58,42.0,41.58,42.0,56175.0
2022-05-13 09:55:00,42.0,42.26,41.85,42.26,64920.0,42.0,42.26,41.85,42.26,64920.0
2022-05-13 10:00:00,42.19,42.33,42.17,42.19,89895.0,42.19,42.33,42.17,42.19,89895.0
2022-05-13 10:05:00,42.22,42.37,42.2,42.33,46815.0,42.22,42.37,42.2,42.33,46815.0
2022-05-13 10:10:00,42.37,42.37,42.29,42.32,32985.0,42.37,42.37,42.29,42.32,32985.0
2022-05-13 10:15:00,42.34,42.38,42.26,42.37,79965.0,42.34,42.38,42.26,42.37,79965.0
2022-05-13 10:20:00,42.39,42.61,42.38,42.53,69525.0,42.39,42.61,42.38,42.53,69525.0
2022-05-13 10:25:00,42.51,42.55,42.41,42.48,27300.0,42.51,42.55,42.41,42.48,27300.0
2022-05-13 10:30:00,42.47,42.5,42.34,42.34,36660.0,42.47,42.5,42.34,42.34,36660.0
2022-05-13 10:35:00,42.34,42.36,42.27,42.28,38115.0,42.34,42.36,42.27,42.28,38115.0
2022-05-13 10:40:00,42.36,42.39,42.32,42.34,33540.0,42.36,42.39,42.32,42.34,33540.0
2022-05-13 10:45:00,42.39,42.39,42.27,42.3,98340.0,42.39,42.39,42.27,42.3,98340.0
2022-05-13 10:50:00,42.28,42.48,42.21,42.48,54675.0,42.28,42.48,42.21,42.48,54675.0
2022-05-13 10:55:00,42.51,42.6,42.43,42.57,119565.0,42.51,42.6,42.43,42.57,119565.0
2022-05-13 11:00:00,42.54,42.74,42.53,42.74,120465.0,42.54,42.74,42.53,42.74,120465.0
2022-05-13 11:05:00,42.7,42.88,42.67,42.84,144465.0,42.7,42.88,42.67,42.84,144465.0
2022-05-13 11:10:00,42.81,42.82,42.79,42.79,86580.0,42.81,42.82,42.79,42.79,86580.0
2022-05-13 11:15:00,42.73,42.73,42.46,42.48,22485.0,42.73,42.73,42.46,42.48,22485.0
2022-05-13 11:20:00,42.4,42.63,42.4,42.62,77355.0,42.4,42.63,42.4,42.62,77355.0
2022-05-13 11:25:00,42.59,42.63,42.54,42.62,55890.0,42.59,42.63,42.54,42.62,55890.0
2022-05-13 11:30:00,42.62,42.65,42.62,42.65,15855.0,42.62,42.65,42.62,42.65,15855.0
2022-05-13 11:35:00,42.67,42.67,42.42,42.48,52590.0,42.67,42.67,42.42,42.48,52590.0
2022-05-13 11:40:00,42.36,42.52,42.31,42.44,49920.0,42.36,42.52,42.31,42.44,49920.0
2022-05-13 11:45:00,42.49,42.51,42.49,42.51,7500.0,42.49,42.51,42.49,42.51,7500.0
2022-05-13 11:50:00,42.48,42.54,42.47,42.54,9000.0,42.48,42.54,42.47,42.54,9000.0
2022-05-13 11:55:00,42.55,42.57,42.48,42.48,49650.0,42.55,42.57,42.48,42.48,49650.0
2022-05-13 12:00:00,42.44,42.55,42.44,42.5,10500.0,42.44,42.55,42.44,42.5,10500.0
2022-05-13 12:05:00,42.41,42.56,42.41,42.55,20265.0,42.41,42.56,42.41,42.55,20265.0
2022-05-13 12:10:00,42.54,42.57,42.52,42.57,36645.0,42.54,42.57,42.52,42.57,36645.0
2022-05-13 12:15:00,42.58,42.58,42.47,42.5,33780.0,42.58,42.58,42.47,42.5,33780.0
2022-05-13 12:20:00,42.48,42.54,42.44,42.44,31635.0,42.48,42.54,42.44,42.44,31635.0
2022-05-13 12:25:00,42.42,42.47,42.42,42.47,27030.0,42.42,42.47,42.42,42.47,27030.0
2022-05-13 12:30:00,42.46,42.49,42.42,42.42,39000.0,42.46,42.49,42.42,42.42,39000.0
2022-05-13 12:35:00,42.44,42.47,42.42,42.43,19035.0,42.44,42.47,42.42,42.43,19035.0
2022-05-13 12:40:00,42.45,42.49,42.37,42.37,21150.0,42.45,42.49,42.37,42.37,21150.0
2022-05-13 12:45:00,42.37,42.42,42.34,42.34,27570.0,42.37,42.42,42.34,42.34,27570.0
2022-05-13 12:50:00,42.32,42.32,42.26,42.27,25020.0,42.32,42.32,42.26,42.27,25020.0
2022-05-13 12:55:00,42.24,42.37,42.24,42.35,29985.0,42.24,42.37,42.24,42.35,29985.0
2022-05-13 13:00:00,42.38,42.38,42.36,42.36,9225.0,42.38,42.38,42.36,42.36,9225.0
2022-05-13 13:05:00,42.35,42.37,42.31,42.37,33000.0,42.35,42.37,42.31,42.37,33000.0
2022-05-13 13:10:00,42.36,42.36,42.29,42.32,36075.0,42.36,42.36,42.29,42.32,36075.0
2022-05-13 13:15:00,42.33,42.41,42.31,42.38,15000.0,42.33,42.41,42.31,42.38,15000.0
2022-05-13 13:20:00,42.39,42.39,42.35,42.35,16290.0,42.39,42.39,42.35,42.35,16290.0
2022-05-13 13:25:00,42.34,42.34,42.29,42.3,39345.0,42.34,42.34,42.29,42.3,39345.0
2022-05-13 13:30:00,42.34,42.37,42.32,42.36,12150.0,42.34,42.37,42.32,42.36,12150.0
2022-05-13 13:35:00,42.35,42.35,42.31,42.31,16500.0,42.35,42.35,42.31,42.31,16500.0
2022-05-13 13:40:00,42.29,42.35,42.25,42.28,35280.0,42.29,42.35,42.25,42.28,35280.0
2022-05-13 13:45:00,42.25,42.31,42.24,42.27,26145.0,42.25,42.31,42.24,42.27,26145.0
2022-05-13 13:50:00,42.31,42.36,42.29,42.33,51450.0,42.31,42.36,42.29,42.33,51450.0
2022-05-13 13:55:00,42.3,42.3,42.19,42.2,14400.0,42.3,42.3,42.19,42.2,14400.0
2022-05-13 14:00:00,42.16,42.21,42.08,42.12,36120.0,42.16,42.21,42.08,42.12,36120.0
2022-05-13 14:05:00,42.08,42.15,42.04,42.12,22500.0,42.08,42.15,42.04,42.12,22500.0
2022-05-13 14:10:00,42.13,42.15,42.11,42.11,28710.0,42.13,42.15,42.11,42.11,28710.0
2022-05-13 14:15:00,42.08,42.2,42.08,42.2,18000.0,42.08,42.2,42.08,42.2,18000.0
2022-05-13 14:20:00,42.2,42.23,42.16,42.16,33090.0,42.2,42.23,42.16,42.16,33090.0
2022-05-13 14:25:00,42.15,42.19,42.13,42.17,16530.0,42.15,42.19,42.13,42.17,16530.0
2022-05-13 14:30:00,42.21,42.38,42.21,42.24,44700.0,42.21,42.38,42.21,42.24,44700.0
2022-05-13 14:35:00,42.22,42.23,42.18,42.23,43500.0,42.22,42.23,42.18,42.23,43500.0
2022-05-13 14:40:00,42.24,42.28,42.24,42.26,40290.0,42.24,42.28,42.24,42.26,40290.0
2022-05-13 14:45:00,42.28,42.28,42.17,42.17,36810.0,42.28,42.28,42.17,42.17,36810.0
2022-05-13 14:50:00,42.19,42.36,42.18,42.36,48030.0,42.19,42.36,42.18,42.36,48030.0
2022-05-13 14:55:00,42.32,42.34,42.25,42.25,49320.0,42.32,42.34,42.25,42.25,49320.0
2022-05-13 15:00:00,42.29,42.32,42.28,42.32,16500.0,42.29,42.32,42.28,42.32,16500.0
2022-05-13 15:05:00,42.34,42.41,42.34,42.38,49815.0,42.34,42.41,42.34,42.38,49815.0
2022-05-13 15:10:00,42.41,42.42,42.37,42.38,58500.0,42.41,42.42,42.37,42.38,58500.0
2022-05-13 15:15:00,42.39,42.43,42.37,42.41,19500.0,42.39,42.43,42.37,42.41,19500.0
2022-05-13 15:20:00,42.33,42.37,42.3,42.35,62790.0,42.33,42.37,42.3,42.35,62790.0
2022-05-13 15:25:00,42.34,42.4,42.33,42.4,21525.0,42.34,42.4,42.33,42.4,21525.0
2022-05-13 15:30:00,42.44,42.44,42.23,42.23,44580.0,42.44,42.44,42.23,42.23,44580.0
2022-05-13 15:35:00,42.27,42.29,42.21,42.27,25500.0,42.27,42.29,42.21,42.27,25500.0
2022-05-13 15:40:00,42.3,42.36,42.29,42.32,35295.0,42.3,42.36,42.29,42.32,35295.0
2022-05-13 15:45:00,42.33,42.38,42.3,42.35,68445.0,42.33,42.38,42.3,42.35,68445.0
2022-05-13 15:50:00,42.37,42.39,42.23,42.35,111750.0,42.37,42.39,42.23,42.35,111750.0
2022-05-13 15:55:00,42.37,42.38,42.3,42.37,343740.0,42.37,42.38,42.3,42.37,343740.0
2022-05-16 09:30:00,42.29,42.52,42.2,42.52,137055.0,42.29,42.52,42.2,42.52,137055.0
2022-05-16 09:35:00,42.52,42.6,42.39,42.4,62160.0,42.52,42.6,42.39,42.4,62160.0
2022-05-16 09:40:00,42.39,42.39,41.98,41.98,43500.0,42.39,42.39,41.98,41.98,43500.0
2022-05-16 09:45:00,42.01,42.12,42.0,42.1,31560.0,42.01,42.12,42.0,42.1,31560.0
2022-05-16 09:50:00,42.08,42.23,42.04,42.21,64560.0,42.08,42.23,42.04,42.21,64560.0
2022-05-16 09:55:00,42.3,42.32,42.3,42.31,16500.0,42.3,42.32,42.3,42.31,16500.0
2022-05-16 10:00:00,42.3,42.33,42.26,42.26,103335.0,42.3,42.33,42.26,42.26,103335.0
2022-05-16 10:05:00,42.3,42.34,42.25,42.32,60210.0,42.3,42.34,42.25,42.32,60210.0
2022-05-16 10:10:00,42.33,42.33,42.16,42.26,63900.0,42.33,42.33,42.16,42.26,63900.0
2022-05-16 10:15:00,42.28,42.39,42.28,42.33,52500.0,42.28,42.39,42.28,42.33,52500.0
2022-05-16 10:20:00,42.39,42.51,42.32,42.33,42150.0,42.39,42.51,42.32,42.33,42150.0
2022-05-16 10:25:00,42.31,42.37,42.25,42.37,26295.0,42.31,42.37,42.25,42.37,26295.0
2022-05-16 10:30:00,42.43,42.43,42.28,42.28,55950.0,42.43,42.43,42.28,42.28,55950.0
2022-05-16 10:35:00,42.27,42.33,42.26,42.32,42585.0,42.27,42.33,42.26,42.32,42585.0
2022-05-16 10:40:00,42.37,42.39,42.37,42.39,9000.0,42.37,42.39,42.37,42.39,9000.0
2022-05-16 10:45:00,42.35,42.35,42.21,42.21,45345.0,42.35,42.35,42.21,42.21,45345.0
2022-05-16 10:50:00,42.13,42.13,42.08,42.08,3000.0,42.13,42.13,42.08,42.08,3000.0
2022-05-16 10:55:00,42.08,42.2,42.04,42.2,50340.0,42.08,42.2,42.04,42.2,50340.0
2022-05-16 11:00:00,42.17,42.17,42.07,42.14,34890.0,42.17,42.17,42.07,42.14,34890.0
2022-05-16 11:05:00,42.09,42.2,42.05,42.2,36660.0,42.09,42.2,42.05,42.2,36660.0
2022-05-16 11:10:00,42.18,42.2,42.14,42.14,13500.0,42.18,42.2,42.14,42.14,13500.0
2022-05-16 11:15:00,42.23,42.3,42.23,42.3,6000.0,42.23,42.3,42.23,42.3,6000.0
2022-05-16 11:20:00,42.24,42.25,42.19,42.25,22500.0,42.24,42.25,42.19,42.25,22500.0
2022-05-16 11:25:00,42.22,42.36,42.17,42.25,32010.0,42.22,42.36,42.17,42.25,32010.0
2022-05-16 11:30:00,42.25,42.29,42.2,42.27,31545.0,42.25,42.29,42.2,42.27,31545.0
2022-05-16 11:35:00,42.29,42.33,42.25,42.32,44100.0,42.29,42.33,42.25,42.32,44100.0
2022-05-16 11:40:00,42.33,42.4,42.25,42.4,25875.0,42.33,42.4,42.25,42.4,25875.0
2022-05-16 11:45:00,42.38,42.47,42.34,42.47,23775.0,42.38,42.47,42.34,42.47,23775.0
2022-05-16 11:50:00,42.52,42.57,42.52,42.57,3000.0,42.52,42.57,42.52,42.57,3000.0
2022-05-16 11:55:00,42.52,42.54,42.49,42.54,22530.0,42.52,42.54,42.49,42.54,22530.0
2022-05-16 12:00:00,42.55,42.62,42.54,42.62,17355.0,42.55,42.62,42.54,42.62,17355.0
2022-05-16 12:05:00,42.57,42.57,42.47,42.52,54120.0,42.57,42.57,42.47,42.52,54120.0
2022-05-16 12:10:00,42.5,42.57,42.47,42.57,34425.0,42.5,42.57,42.47,42.57,34425.0
2022-05-16 12:15:00,42.53,42.54,42.36,42.36,41925.0,42.53,42.54,42.36,42.36,41925.0
2022-05-16 12:20:00,42.43,42.49,42.39,42.45,76935.0,42.43,42.49,42.39,42.45,76935.0
2022-05-16 12:25:00,42.5,42.5,42.45,42.45,9300.0,42.5,42.5,42.45,42.45,9300.0
2022-05-16 12:30:00,42.51,42.52,42.47,42.47,30015.0,42.51,42.52,42.47,42.47,30015.0
2022-05-16 12:35:00,42.54,42.54,42.42,42.47,34500.0,42.54,42.54,42.42,42.47,34500.0
2022-05-16 12:40:00,42.44,42.49,42.44,42.49,15000.0,42.44,42.49,42.44,42.49,15000.0
2022-05-16 12:45:00,42.49,42.52,42.49,42.52,28860.0,42.49,42.52,42.49,42.52,28860.0
2022-05-16 12:50:00,42.56,42.56,42.49,42.49,9000.0,42.56,42.56,42.49,42.49,9000.0
2022-05-16 12:55:00,42.48,42.48,42.41,42.41,24645.0,42.48,42.48,42.41,42.41,24645.0
2022-05-16 13:00:00,42.41,42.52,42.41,42.52,21915.0,42.41,42.52,42.41,42.52,21915.0
2022-05-16 13:05:00,42.53,42.59,42.48,42.57,34035.0,42.53,42.59,42.48,42.57,34035.0
2022-05-16 13:10:00,42.56,42.68,42.56,42.66,18225.0,42.56,42.68,42.56,42.66,18225.0
2022-05-16 13:15:00,42.63,42.66,42.58,42.58,24435.0,42.63,42.66,42.58,42.58,24435.0
2022-05-16 13:20:00,42.6,42.68,42.6,42.68,6000.0,42.6,42.68,42.6,42.68,6000.0
2022-05-16 13:25:00,42.74,42.83,42.74,42.83,4500.0,42.74,42.83,42.74,42.83,4500.0
2022-05-16 13:30:00,42.78,42.82,42.74,42.77,26175.0,42.78,42.82,42.74,42.77,26175.0
2022-05-16 13:35:00,42.75,42.76,42.74,42.74,33180.0,42.75,42.76,42.74,42.74,33180.0
2022-05-16 13:40:00,42.71,42.75,42.69,42.69,23880.0,42.71,42.75,42.69,42.69,23880.0
2022-05-16 13:45:00,42.7,42.7,42.65,42.67,22485.0,42.7,42.7,42.65,42.67,22485.0
2022-05-16 13:50:00,42.71,42.84,42.71,42.78,46470.0,42.71,42.84,42.71,42.78,46470.0
2022-05-16 13:55:00,42.78,42.83,42.78,42.81,36375.0,42.78,42.83,42.78,42.81,36375.0
2022-05-16 14:00:00,42.85,42.85,42.82,42.85,12000.0,42.85,42.85,42.82,42.85,12000.0
2022-05-16 14:05:00,42.8,42.83,42.78,42.81,21000.0,42.8,42.83,42.78,42.81,21000.0
2022-05-16 14:10:00,42.8,42.82,42.76,42.76,12540.0,42.8,42.82,42.76,42.76,12540.0
2022-05-16 14:15:00,42.77,42.8,42.76,42.8,25500.0,42.77,42.8,42.76,42.8,25500.0
2022-05-16 14:20:00,42.81,42.83,42.8,42.82,15000.0,42.81,42.83,42.8,42.82,15000.0
2022-05-16 14:25:00,42.86,42.87,42.82,42.85,19500.0,42.86,42.87,42.82,42.85,19500.0
2022-05-16 14:30:00,42.88,42.91,42.88,42.91,7500.0,42.88,42.91,42.88,42.91,7500.0
2022-05-16 14:35:00,42.91,42.91,42.84,42.88,38145.0,42.91,42.91,42.84,42.88,38145.0
2022-05-16 14:40:00,42.9,42.9,42.88,42.9,20625.0,42.9,42.9,42.88,42.9,20625.0
2022-05-16 14:45:00,42.89,42.93,42.76,42.76,27720.0,42.89,42.93,42.76,42.76,27720.0
2022-05-16 14:50:00,42.82,42.91,42.82,42.88,66720.0,42.82,42.91,42.82,42.88,66720.0
2022-05-16 14:55:00,42.89,42.9,42.79,42.84,12000.0,42.89,42.9,42.79,42.84,12000.0
2022-05-16 15:00:00,42.87,42.87,42.84,42.87,25350.0,42.87,42.87,42.84,42.87,25350.0
2022-05-16 15:05:00,42.85,42.89,42.81,42.82,28890.0,42.85,42.89,42.81,42.82,28890.0
2022-05-16 15:10:00,42.78,42.78,42.66,42.67,15240.0,42.78,42.78,42.66,42.67,15240.0
2022-05-16 15:15:00,42.64,42.7,42.61,42.62,54000.0,42.64,42.7,42.61,42.62,54000.0
2022-05-16 15:20:00,42.6,42.6,42.58,42.58,12660.0,42.6,42.6,42.58,42.58,12660.0
2022-05-16 15:25:00,42.59,42.61,42.59,42.61,32910.0,42.59,42.61,42.59,42.61,32910.0
2022-05-16 15:30:00,42.6,42.62,42.53,42.53,45180.0,42.6,42.62,42.53,42.53,45180.0
2022-05-16 15:35:00,42.54,42.54,42.47,42.54,54000.0,42.54,42.54,42.47,42.54,54000.0
2022-05-16 15:40:00,42.53,42.55,42.49,42.52,43500.0,42.53,42.55,42.49,42.52,43500.0
2022-05-16 15:45:00,42.49,42.55,42.48,42.54,60105.0,42.49,42.55,42.48,42.54,60105.0
2022-05-16 15:50:00,42.55,42.6,42.47,42.55,221925.0,42.55,42.6,42.47,42.55,221925.0
2022-05-16 15:55:00,42.58,42.6,42.48,42.6,329520.0,42.58,42.6,42.48,42.6,329520.0
2022-05-17 09:30:00,43.2,43.33,43.0,43.1,91485.0,43.2,43.33,43.0,43.1,91485.0
2022-05-17 09:35:00,43.33,43.49,43.03,43.25,114585.0,43.33,43.49,43.03,43.25,114585.0
2022-05-17 09:40:00,43.06,43.09,42.99,43.09,5280.0,43.06,43.09,42.99,43.09,5280.0
2022-05-17 09:45:00,42.96,43.05,42.85,42.89,61305.0,42.96,43.05,42.85,42.89,61305.0
2022-05-17 09:50:00,42.75,42.97,42.75,42.94,27750.0,42.75,42.97,42.75,42.94,27750.0
2022-05-17 09:55:00,42.94,42.98,42.83,42.83,28515.0,42.94,42.98,42.83,42.83,28515.0
2022-05-17 10:00:00,42.86,42.95,42.76,42.77,18225.0,42.86,42.95,42.76,42.77,18225.0
2022-05-17 10:05:00,42.82,42.91,42.74,42.74,78555.0,42.82,42.91,42.74,42.74,78555.0
2022-05-17 10:10:00,42.75,42.8,42.7,42.73,49680.0,42.75,42.8,42.7,42.73,49680.0
2022-05-17 10:15:00,42.7,42.73,42.57,42.57,31320.0,42.7,42.73,42.57,42.57,31320.0
2022-05-17 10:20:00,42.57,42.6,42.45,42.45,36300.0,42.57,42.6,42.45,42.45,36300.0
2022-05-17 10:25:00,42.45,42.49,42.41,42.48,39000.0,42.45,42.49,42.41,42.48,39000.0
2022-05-17 10:30:00,42.54,42.64,42.54,42.56,24000.0,42.54,42.64,42.54,42.56,24000.0
2022-05-17 10:35:00,42.56,42.68,42.51,42.68,33000.0,42.56,42.68,42.51,42.68,33000.0
2022-05-17 10:40:00,42.65,42.69,42.61,42.67,20025.0,42.65,42.69,42.61,42.67,20025.0
2022-05-17 10:45:00,42.65,42.78,42.6,42.76,80865.0,42.65,42.78,42.6,42.76,80865.0
2022-05-17 10:50:00,42.75,42.86,42.69,42.82,27360.0,42.75,42.86,42.69,42.82,27360.0
2022-05-17 10:55:00,42.86,42.88,42.81,42.83,25335.0,42.86,42.88,42.81,42.83,25335.0
2022-05-17 11:00:00,42.83,42.88,42.79,42.85,38085.0,42.83,42.88,42.79,42.85,38085.0
2022-05-17 11:05:00,42.86,42.86,42.74,42.75,49830.0,42.86,42.86,42.74,42.75,49830.0
2022-05-17 11:10:00,42.74,42.74,42.63,42.74,37500.0,42.74,42.74,42.63,42.74,37500.0
2022-05-17 11:15:00,42.71,42.77,42.61,42.74,42240.0,42.71,42.77,42.61,42.74,42240.0
2022-05-17 11:20:00,42.75,42.78,42.73,42.74,34500.0,42.75,42.78,42.73,42.74,34500.0
2022-05-17 11:25:00,42.74,42.88,42.7,42.88,46980.0,42.74,42.88,42.7,42.88,46980.0
2022-05-17 11:30:00,42.85,42.96,42.85,42.95,54600.0,42.85,42.96,42.85,42.95,54600.0
2022-05-17 11:35:00,42.91,42.96,42.88,42.95,62130.0,42.91,42.96,42.88,42.95,62130.0
2022-05-17 11:40:00,42.93,42.96,42.89,42.95,32190.0,42.93,42.96,42.89,42.95,32190.0
2022-05-17 11:45:00,42.92,42.95,42.9,42.92,39075.0,42.92,42.95,42.9,42.92,39075.0
2022-05-17 11:50:00,42.93,42.95,42.89,42.9,28350.0,42.93,42.95,42.89,42.9,28350.0
2022-05-17 11:55:00,42.9,42.93,42.9,42.93,19500.0,42.9,42.93,42.9,42.93,19500.0
2022-05-17 12:00:00,42.94,43.01,42.9,43.0,80475.0,42.94,43.01,42.9,43.0,80475.0
2022-05-17 12:05:00,42.99,43.01,42.96,43.01,49065.0,42.99,43.01,42.96,43.01,49065.0
2022-05-17 12:10:00,43.01,43.06,43.01,43.05,42540.0,43.01,43.06,43.01,43.05,42540.0
2022-05-17 12:15:00,43.07,43.13,43.07,43.13,31500.0,43.07,43.13,43.07,43.13,31500.0
2022-05-17 12:20:00,43.12,43.22,43.11,43.19,75135.0,43.12,43.22,43.11,43.19,75135.0
2022-05-17 12:25:00,43.16,43.16,43.12,43.13,24945.0,43.16,43.16,43.12,43.13,24945.0
2022-05-17 12:30:00,43.12,43.12,43.02,43.12,31395.0,43.12,43.12,43.02,43.12,31395.0
2022-05-17 12:35:00,43.09,43.14,43.09,43.13,16500.0,43.09,43.14,43.09,43.13,16500.0
2022-05-17 12:40:00,43.15,43.24,43.11,43.22,57270.0,43.15,43.24,43.11,43.22,57270.0
2022-05-17 12:45:00,43.21,43.24,43.19,43.21,19500.0,43.21,43.24,43.19,43.21,19500.0
2022-05-17 12:50:00,43.2,43.2,43.11,43.11,43515.0,43.2,43.2,43.11,43.11,43515.0
2022-05-17 12:55:00,43.13,43.16,43.12,43.16,13500.0,43.13,43.16,43.12,43.16,13500.0
2022-05-17 13:00:00,43.19,43.19,43.09,43.09,12000.0,43.19,43.19,43.09,43.09,12000.0
2022-05-17 13:05:00,43.11,43.13,43.08,43.09,21000.0,43.11,43.13,43.08,43.09,21000.0
2022-05-17 13:10:00,43.09,43.1,43.09,43.1,9000.0,43.09,43.1,43.09,43.1,9000.0
2022-05-17 13:15:00,43.12,43.13,43.09,43.09,11985.0,43.12,43.13,43.09,43.09,11985.0
2022-05-17 13:20:00,43.14,43.14,43.06,43.11,22650.0,43.14,43.14,43.06,43.11,22650.0
2022-05-17 13:25:00,43.13,43.13,43.07,43.07,7500.0,43.13,43.13,43.07,43.07,7500.0
2022-05-17 13:30:00,43.1,43.1,43.08,43.1,15150.0,43.1,43.1,43.08,43.1,15150.0
2022-05-17 13:35:00,43.09,43.15,43.08,43.14,28425.0,43.09,43.15,43.08,43.14,28425.0
2022-05-17 13:40:00,43.12,43.12,43.09,43.1,12150.0,43.12,43.12,43.09,43.1,12150.0
2022-05-17 13:45:00,43.08,43.08,43.05,43.05,10305.0,43.08,43.08,43.05,43.05,10305.0
2022-05-17 13:50:00,43.05,43.05,43.02,43.02,7500.0,43.05,43.05,43.02,43.02,7500.0
2022-05-17 13:55:00,43.02,43.11,43.02,43.04,51150.0,43.02,43.11,43.02,43.04,51150.0
2022-05-17 14:00:00,43.02,43.02,42.95,42.95,19140.0,43.02,43.02,42.95,42.95,19140.0
2022-05-17 14:05:00,42.97,43.03,42.92,43.02,15000.0,42.97,43.03,42.92,43.02,15000.0
2022-05-17 14:10:00,43.04,43.06,42.84,42.86,57315.0,43.04,43.06,42.84,42.86,57315.0
2022-05-17 14:15:00,42.92,42.98,42.89,42.95,18000.0,42.92,42.98,42.89,42.95,18000.0
2022-05-17 14:20:00,42.93,42.96,42.88,42.96,39720.0,42.93,42.96,42.88,42.96,39720.0
2022-05-17 14:25:00,43.07,43.07,42.98,42.98,19500.0,43.07,43.07,42.98,42.98,19500.0
2022-05-17 14:30:00,42.99,43.05,42.96,42.96,30045.0,42.99,43.05,42.96,42.96,30045.0
2022-05-17 14:35:00,42.96,43.04,42.96,43.04,15000.0,42.96,43.04,42.96,43.04,15000.0
2022-05-17 14:40:00,43.06,43.13,43.06,43.1,25650.0,43.06,43.13,43.06,43.1,25650.0
2022-05-17 14:45:00,43.11,43.15,43.11,43.15,16500.0,43.11,43.15,43.11,43.15,16500.0
2022-05-17 14:50:00,43.13,43.16,43.09,43.14,60000.0,43.13,43.16,43.09,43.14,60000.0
2022-05-17 14:55:00,43.13,43.18,43.13,43.13,40500.0,43.13,43.18,43.13,43.13,40500.0
2022-05-17 15:00:00,43.15,43.17,43.13,43.15,54000.0,43.15,43.17,43.13,43.15,54000.0
2022-05-17 15:05:00,43.14,43.2,43.13,43.13,43740.0,43.14,43.2,43.13,43.13,43740.0
2022-05-17 15:10:00,43.15,43.2,43.13,43.18,46755.0,43.15,43.2,43.13,43.18,46755.0
2022-05-17 15:15:00,43.15,43.15,43.12,43.12,10965.0,43.15,43.15,43.12,43.12,10965.0
2022-05-17 15:20:00,43.13,43.13,43.09,43.09,12150.0,43.13,43.13,43.09,43.09,12150.0
2022-05-17 15:25:00,43.1,43.12,43.08,43.12,24675.0,43.1,43.12,43.08,43.12,24675.0
2022-05-17 15:30:00,43.11,43.13,43.06,43.09,49380.0,43.11,43.13,43.06,43.09,49380.0
2022-05-17 15:35:00,43.13,43.13,43.07,43.09,21075.0,43.13,43.13,43.07,43.09,21075.0
2022-05-17 15:40:00,43.07,43.15,43.06,43.09,42000.0,43.07,43.15,43.06,43.09,42000.0
2022-05-17 15:45:00,43.09,43.11,43.01,43.05,103815.0,43.09,43.11,43.01,43.05,103815.0
2022-05-17 15:50:00,43.06,43.17,43.06,43.1,104010.0,43.06,43.17,43.06,43.1,104010.0
2022-05-17 15:55:00,43.1,43.28,43.1,43.22,300000.0,43.1,43.28,43.1,43.22,300000.0
2022-05-18 09:30:00,42.49,42.57,42.16,42.25,161715.0,42.49,42.57,42.16,42.25,161715.0
2022-05-18 09:35:00,42.25,42.51,42.24,42.32,82560.0,42.25,42.51,42.24,42.32,82560.0
2022-05-18 09:40:00,42.26,42.42,42.1,42.33,33000.0,42.26,42.42,42.1,42.33,33000.0
2022-05-18 09:45:00,42.37,42.49,42.15,42.25,87855.0,42.37,42.49,42.15,42.25,87855.0
2022-05-18 09:50:00,42.25,42.25,42.04,42.16,71985.0,42.25,42.25,42.04,42.16,71985.0
2022-05-18 09:55:00,42.12,42.29,42.08,42.15,103410.0,42.12,42.29,42.08,42.15,103410.0
2022-05-18 10:00:00,42.15,42.15,41.9,42.07,90915.0,42.15,42.15,41.9,42.07,90915.0
2022-05-18 10:05:00,42.1,42.12,41.96,41.98,83250.0,42.1,42.12,41.96,41.98,83250.0
2022-05-18 10:10:00,41.98,41.98,41.79,41.83,76650.0,41.98,41.98,41.79,41.83,76650.0
2022-05-18 10:15:00,41.88,41.96,41.75,41.78,125775.0,41.88,41.96,41.75,41.78,125775.0
2022-05-18 10:20:00,41.85,41.93,41.42,41.42,89535.0,41.85,41.93,41.42,41.42,89535.0
2022-05-18 10:25:00,41.47,41.59,41.34,41.4,120660.0,41.47,41.59,41.34,41.4,120660.0
2022-05-18 10:30:00,41.37,41.41,41.3,41.41,82920.0,41.37,41.41,41.3,41.41,82920.0
2022-05-18 10:35:00,41.38,41.49,41.35,41.45,178440.0,41.38,41.49,41.35,41.45,178440.0
2022-05-18 10:40:00,41.45,41.52,41.41,41.45,26640.0,41.45,41.52,41.41,41.45,26640.0
2022-05-18 10:45:00,41.46,41.65,41.46,41.5,191520.0,41.46,41.65,41.46,41.5,191520.0
2022-05-18 10:50:00,41.48,41.5,41.3,41.3,58740.0,41.48,41.5,41.3,41.3,58740.0
2022-05-18 10:55:00,41.3,41.45,41.27,41.37,102315.0,41.3,41.45,41.27,41.37,102315.0
2022-05-18 11:00:00,41.45,41.48,41.31,41.31,27000.0,41.45,41.48,41.31,41.31,27000.0
2022-05-18 11:05:00,41.23,41.32,41.2,41.31,34500.0,41.23,41.32,41.2,41.31,34500.0
2022-05-18 11:10:00,41.3,41.3,41.2,41.21,224775.0,41.3,41.3,41.2,41.21,224775.0
2022-05-18 11:15:00,41.24,41.24,40.92,40.93,161445.0,41.24,41.24,40.92,40.93,161445.0
2022-05-18 11:20:00,40.93,40.94,40.82,40.94,268695.0,40.93,40.94,40.82,40.94,268695.0
2022-05-18 11:25:00,40.92,41.04,40.92,40.92,73770.0,40.92,41.04,40.92,40.92,73770.0
2022-05-18 11:30:00,40.93,41.08,40.93,41.02,86625.0,40.93,41.08,40.93,41.02,86625.0
2022-05-18 11:35:00,41.07,41.14,41.03,41.03,74340.0,41.07,41.14,41.03,41.03,74340.0
2022-05-18 11:40:00,40.98,41.08,40.94,41.06,33780.0,40.98,41.08,40.94,41.06,33780.0
2022-05-18 11:45:00,41.03,41.07,41.03,41.05,30885.0,41.03,41.07,41.03,41.05,30885.0
2022-05-18 11:50:00,41.12,41.15,40.99,40.99,73140.0,41.12,41.15,40.99,40.99,73140.0
2022-05-18 11:55:00,41.0,41.02,40.93,40.93,42660.0,41.0,41.02,40.93,40.93,42660.0
2022-05-18 12:00:00,40.88,40.88,40.71,40.79,40110.0,40.88,40.88,40.71,40.79,40110.0
2022-05-18 12:05:00,40.7,40.79,40.67,40.77,22500.0,40.7,40.79,40.67,40.77,22500.0
2022-05-18 12:10:00,40.75,40.81,40.68,40.75,18735.0,40.75,40.81,40.68,40.75,18735.0
2022-05-18 12:15:00,40.75,40.84,40.75,40.78,30555.0,40.75,40.84,40.75,40.78,30555.0
2022-05-18 12:20:00,40.78,40.78,40.67,40.73,25500.0,40.78,40.78,40.67,40.73,25500.0
2022-05-18 12:25:00,40.75,40.78,40.67,40.78,27000.0,40.75,40.78,40.67,40.78,27000.0
2022-05-18 12:30:00,40.75,40.76,40.52,40.58,166755.0,40.75,40.76,40.52,40.58,166755.0
2022-05-18 12:35:00,40.56,40.68,40.56,40.59,76575.0,40.56,40.68,40.56,40.59,76575.0
2022-05-18 12:40:00,40.59,40.6,40.48,40.52,79335.0,40.59,40.6,40.48,40.52,79335.0
2022-05-18 12:45:00,40.53,40.61,40.51,40.56,65115.0,40.53,40.61,40.51,40.56,65115.0
2022-05-18 12:50:00,40.56,40.66,40.51,40.66,58815.0,40.56,40.66,40.51,40.66,58815.0
2022-05-18 12:55:00,40.61,40.62,40.55,40.6,46455.0,40.61,40.62,40.55,40.6,46455.0
2022-05-18 13:00:00,40.54,40.61,40.51,40.58,29040.0,40.54,40.61,40.51,40.58,29040.0
2022-05-18 13:05:00,40.61,40.63,40.44,40.45,33480.0,40.61,40.63,40.44,40.45,33480.0
2022-05-18 13:10:00,40.42,40.42,40.3,40.3,31500.0,40.42,40.42,40.3,40.3,31500.0
2022-05-18 13:15:00,40.31,40.35,40.23,40.23,48195.0,40.31,40.35,40.23,40.23,48195.0
2022-05-18 13:20:00,40.22,40.44,40.22,40.28,88140.0,40.22,40.44,40.22,40.28,88140.0
2022-05-18 13:25:00,40.33,40.38,40.27,40.27,70530.0,40.33,40.38,40.27,40.27,70530.0
2022-05-18 13:30:00,40.26,40.3,40.19,40.3,31395.0,40.26,40.3,40.19,40.3,31395.0
2022-05-18 13:35:00,40.31,40.32,40.28,40.31,16500.0,40.31,40.32,40.28,40.31,16500.0
2022-05-18 13:40:00,40.31,40.31,40.19,40.22,24000.0,40.31,40.31,40.19,40.22,24000.0
2022-05-18 13:45:00,40.23,40.23,40.19,40.19,21285.0,40.23,40.23,40.19,40.19,21285.0
2022-05-18 13:50:00,40.2,40.2,40.13,40.14,34560.0,40.2,40.2,40.13,40.14,34560.0
2022-05-18 13:55:00,40.12,40.15,40.06,40.06,52890.0,40.12,40.15,40.06,40.06,52890.0
2022-05-18 14:00:00,40.05,40.06,39.94,39.97,36060.0,40.05,40.06,39.94,39.97,36060.0
2022-05-18 14:05:00,39.98,40.02,39.94,40.0,24015.0,39.98,40.02,39.94,40.0,24015.0
2022-05-18 14:10:00,40.03,40.03,39.97,40.0,24075.0,40.03,40.03,39.97,40.0,24075.0
2022-05-18 14:15:00,40.03,40.09,39.97,40.04,63825.0,40.03,40.09,39.97,40.04,63825.0
2022-05-18 14:20:00,40.05,40.14,40.02,40.07,121785.0,40.05,40.14,40.02,40.07,121785.0
2022-05-18 14:25:00,40.08,40.12,40.01,40.03,75240.0,40.08,40.12,40.01,40.03,75240.0
2022-05-18 14:30:00,40.04,40.11,40.01,40.04,168075.0,40.04,40.11,40.01,40.04,168075.0
2022-05-18 14:35:00,40.04,40.04,39.89,39.94,65670.0,40.04,40.04,39.89,39.94,65670.0
2022-05-18 14:40:00,39.97,39.97,39.78,39.78,96840.0,39.97,39.97,39.78,39.78,96840.0
2022-05-18 14:45:00,39.79,39.86,39.77,39.86,93135.0,39.79,39.86,39.77,39.86,93135.0
2022-05-18 14:50:00,39.87,39.92,39.77,39.77,85515.0,39.87,39.92,39.77,39.77,85515.0
2022-05-18 14:55:00,39.76,39.77,39.7,39.73,46320.0,39.76,39.77,39.7,39.73,46320.0
2022-05-18 15:00:00,39.75,39.78,39.68,39.68,27300.0,39.75,39.78,39.68,39.68,27300.0
2022-05-18 15:05:00,39.69,39.75,39.68,39.69,31575.0,39.69,39.75,39.68,39.69,31575.0
2022-05-18 15:10:00,39.69,39.7,39.66,39.66,41955.0,39.69,39.7,39.66,39.66,41955.0
2022-05-18 15:15:00,39.7,39.75,39.65,39.65,31500.0,39.7,39.75,39.65,39.65,31500.0
2022-05-18 15:20:00,39.69,39.73,39.62,39.64,46680.0,39.69,39.73,39.62,39.64,46680.0
2022-05-18 15:25:00,39.61,39.61,39.52,39.56,30090.0,39.61,39.61,39.52,39.56,30090.0
2022-05-18 15:30:00,39.58,39.59,39.5,39.55,112845.0,39.58,39.59,39.5,39.55,112845.0
2022-05-18 15:35:00,39.54,39.82,39.53,39.82,94875.0,39.54,39.82,39.53,39.82,94875.0
2022-05-18 15:40:00,39.85,39.91,39.79,39.84,150105.0,39.85,39.91,39.79,39.84,150105.0
2022-05-18 15:45:00,39.83,39.98,39.8,39.83,309975.0,39.83,39.98,39.8,39.83,309975.0
2022-05-18 15:50:00,39.84,40.0,39.84,39.85,397140.0,39.84,40.0,39.84,39.85,397140.0
2022-05-18 15:55:00,39.88,40.07,39.87,39.99,652170.0,39.88,40.07,39.87,39.99,652170.0
2022-05-19 09:30:00,39.84,39.84,39.4,39.65,219555.0,39.84,39.84,39.4,39.65,219555.0
2022-05-19 09:35:00,39.68,39.68,39.33,39.34,51000.0,39.68,39.68,39.33,39.34,51000.0
2022-05-19 09:40:00,39.39,39.54,39.2,39.2,75210.0,39.39,39.54,39.2,39.2,75210.0
2022-05-19 09:45:00,39.22,39.29,39.09,39.18,60015.0,39.22,39.29,39.09,39.18,60015.0
2022-05-19 09:50:00,39.21,39.42,39.21,39.28,68925.0,39.21,39.42,39.21,39.28,68925.0
2022-05-19 09:55:00,39.22,39.44,39.14,39.37,95745.0,39.22,39.44,39.14,39.37,95745.0
2022-05-19 10:00:00,39.39,39.69,39.39,39.61,108525.0,39.39,39.69,39.39,39.61,108525.0
2022-05-19 10:05:00,39.64,39.69,39.5,39.67,87495.0,39.64,39.69,39.5,39.67,87495.0
2022-05-19 10:10:00,39.67,39.8,39.65,39.68,85815.0,39.67,39.8,39.65,39.68,85815.0
2022-05-19 10:15:00,39.7,39.7,39.58,39.58,44145.0,39.7,39.7,39.58,39.58,44145.0
2022-05-19 10:20:00,39.58,39.76,39.46,39.51,115515.0,39.58,39.76,39.46,39.51,115515.0
2022-05-19 10:25:00,39.54,39.54,39.25,39.38,199785.0,39.54,39.54,39.25,39.38,199785.0
2022-05-19 10:30:00,39.38,39.5,39.33,39.45,83940.0,39.38,39.5,39.33,39.45,83940.0
2022-05-19 10:35:00,39.49,39.53,39.33,39.34,63465.0,39.49,39.53,39.33,39.34,63465.0
2022-05-19 10:40:00,39.29,39.4,39.29,39.36,63930.0,39.29,39.4,39.29,39.36,63930.0
2022-05-19 10:45:00,39.4,39.41,39.35,39.38,51345.0,39.4,39.41,39.35,39.38,51345.0
2022-05-19 10:50:00,39.44,39.51,39.44,39.51,66210.0,39.44,39.51,39.44,39.51,66210.0
2022-05-19 10:55:00,39.49,39.51,39.44,39.51,48405.0,39.49,39.51,39.44,39.51,48405.0
2022-05-19 11:00:00,39.55,39.6,39.49,39.51,57210.0,39.55,39.6,39.49,39.51,57210.0
2022-05-19 11:05:00,39.47,39.55,39.42,39.55,32625.0,39.47,39.55,39.42,39.55,32625.0
2022-05-19 11:10:00,39.57,39.71,39.53,39.53,42000.0,39.57,39.71,39.53,39.53,42000.0
2022-05-19 11:15:00,39.52,39.59,39.5,39.56,33465.0,39.52,39.59,39.5,39.56,33465.0
2022-05-19 11:20:00,39.56,39.72,39.56,39.72,29895.0,39.56,39.72,39.56,39.72,29895.0
2022-05-19 11:25:00,39.77,39.77,39.6,39.62,61155.0,39.77,39.77,39.6,39.62,61155.0
2022-05-19 11:30:00,39.66,39.82,39.66,39.77,53640.0,39.66,39.82,39.66,39.77,53640.0
2022-05-19 11:35:00,39.74,39.97,39.71,39.97,42000.0,39.74,39.97,39.71,39.97,42000.0
2022-05-19 11:40:00,39.99,40.12,39.99,40.06,51000.0,39.99,40.12,39.99,40.06,51000.0
2022-05-19 11:45:00,40.08,40.18,40.04,40.14,83520.0,40.08,40.18,40.04,40.14,83520.0
2022-05-19 11:50:00,40.1,40.14,39.98,39.98,90495.0,40.1,40.14,39.98,39.98,90495.0
2022-05-19 11:55:00,39.94,39.94,39.75,39.94,34650.0,39.94,39.94,39.75,39.94,34650.0
2022-05-19 12:00:00,39.92,39.99,39.92,39.97,59460.0,39.92,39.99,39.92,39.97,59460.0
2022-05-19 12:05:00,40.01,40.09,39.97,40.04,40725.0,40.01,40.09,39.97,40.04,40725.0
2022-05-19 12:10:00,40.07,40.14,40.05,40.1,47400.0,40.07,40.14,40.05,40.1,47400.0
2022-05-19 12:15:00,40.09,40.14,40.06,40.06,29355.0,40.09,40.14,40.06,40.06,29355.0
2022-05-19 12:20:00,40.06,40.08,40.01,40.01,43890.0,40.06,40.08,40.01,40.01,43890.0
2022-05-19 12:25:00,40.05,40.06,39.96,40.06,39045.0,40.05,40.06,39.96,40.06,39045.0
2022-05-19 12:30:00,40.03,40.07,39.98,40.02,36000.0,40.03,40.07,39.98,40.02,36000.0
2022-05-19 12:35:00,40.05,40.05,39.92,39.94,22740.0,40.05,40.05,39.92,39.94,22740.0
2022-05-19 12:40:00,39.91,39.93,39.88,39.88,18000.0,39.91,39.93,39.88,39.88,18000.0
2022-05-19 12:45:00,39.92,39.93,39.87,39.88,25500.0,39.92,39.93,39.87,39.88,25500.0
2022-05-19 12:50:00,39.91,39.95,39.89,39.89,32790.0,39.91,39.95,39.89,39.89,32790.0
2022-05-19 12:55:00,39.88,40.02,39.87,40.01,46440.0,39.88,40.02,39.87,40.01,46440.0
2022-05-19 13:00:00,40.0,40.1,40.0,40.04,36135.0,40.0,40.1,40.0,40.04,36135.0
2022-05-19 13:05:00,40.07,40.12,40.04,40.07,58785.0,40.07,40.12,40.04,40.07,58785.0
2022-05-19 13:10:00,40.07,40.07,39.94,39.98,52050.0,40.07,40.07,39.94,39.98,52050.0
2022-05-19 13:15:00,39.97,40.11,39.96,40.11,31260.0,39.97,40.11,39.96,40.11,31260.0
2022-05-19 13:20:00,40.06,40.22,40.06,40.22,52335.0,40.06,40.22,40.06,40.22,52335.0
2022-05-19 13:25:00,40.23,40.34,40.23,40.25,66645.0,40.23,40.34,40.23,40.25,66645.0
2022-05-19 13:30:00,40.2,40.33,40.2,40.23,87825.0,40.2,40.33,40.2,40.23,87825.0
2022-05-19 13:35:00,40.19,40.32,40.16,40.32,40950.0,40.19,40.32,40.16,40.32,40950.0
2022-05-19 13:40:00,40.27,40.34,40.23,40.34,44685.0,40.27,40.34,40.23,40.34,44685.0
2022-05-19 13:45:00,40.28,40.32,40.22,40.22,47325.0,40.28,40.32,40.22,40.22,47325.0
2022-05-19 13:50:00,40.23,40.4,40.23,40.4,20055.0,40.23,40.4,40.23,40.4,20055.0
2022-05-19 13:55:00,40.45,40.6,40.45,40.49,82230.0,40.45,40.6,40.45,40.49,82230.0
2022-05-19 14:00:00,40.48,40.51,40.36,40.37,70830.0,40.48,40.51,40.36,40.37,70830.0
2022-05-19 14:05:00,40.34,40.34,40.29,40.33,15000.0,40.34,40.34,40.29,40.33,15000.0
2022-05-19 14:10:00,40.35,40.39,40.29,40.34,28605.0,40.35,40.39,40.29,40.34,28605.0
2022-05-19 14:15:00,40.36,40.39,40.32,40.32,22230.0,40.36,40.39,40.32,40.32,22230.0
2022-05-19 14:20:00,40.29,40.36,40.25,40.35,35490.0,40.29,40.36,40.25,40.35,35490.0
2022-05-19 14:25:00,40.35,40.35,40.25,40.27,53910.0,40.35,40.35,40.25,40.27,53910.0
2022-05-19 14:30:00,40.29,40.36,40.28,40.34,25935.0,40.29,40.36,40.28,40.34,25935.0
2022-05-19 14:35:00,40.33,40.36,40.33,40.35,24600.0,40.33,40.36,40.33,40.35,24600.0
2022-05-19 14:40:00,40.34,40.34,40.25,40.34,30825.0,40.34,40.34,40.25,40.34,30825.0
2022-05-19 14:45:00,40.31,40.4,40.29,40.37,88875.0,40.31,40.4,40.29,40.37,88875.0
2022-05-19 14:50:00,40.44,40.48,40.38,40.46,34710.0,40.44,40.48,40.38,40.46,34710.0
2022-05-19 14:55:00,40.41,40.49,40.36,40.48,111270.0,40.41,40.49,40.36,40.48,111270.0
2022-05-19 15:00:00,40.51,40.66,40.51,40.65,52515.0,40.51,40.66,40.51,40.65,52515.0
2022-05-19 15:05:00,40.61,40.64,40.55,40.55,54660.0,40.61,40.64,40.55,40.55,54660.0
2022-05-19 15:10:00,40.55,40.55,40.49,40.54,125055.0,40.55,40.55,40.49,40.54,125055.0
2022-05-19 15:15:00,40.54,40.55,40.51,40.51,31665.0,40.54,40.55,40.51,40.51,31665.0
2022-05-19 15:20:00,40.51,40.51,40.42,40.45,49185.0,40.51,40.51,40.42,40.45,49185.0
2022-05-19 15:25:00,40.43,40.44,40.35,40.38,36900.0,40.43,40.44,40.35,40.38,36900.0
2022-05-19 15:30:00,40.36,40.38,40.29,40.29,51450.0,40.36,40.38,40.29,40.29,51450.0
2022-05-19 15:35:00,40.27,40.29,40.19,40.2,48300.0,40.27,40.29,40.19,40.2,48300.0
2022-05-19 15:40:00,40.23,40.28,40.17,40.28,59625.0,40.23,40.28,40.17,40.28,59625.0
2022-05-19 15:45:00,40.26,40.28,40.09,40.1,82365.0,40.26,40.28,40.09,40.1,82365.0
2022-05-19 15:50:00,40.04,40.13,39.97,40.09,136380.0,40.04,40.13,39.97,40.09,136380.0
2022-05-19 15:55:00,40.12,40.16,40.06,40.11,207405.0,40.12,40.16,40.06,40.11,207405.0
2022-05-20 09:30:00,40.15,40.17,39.89,39.89,295065.0,40.15,40.17,39.89,39.89,295065.0
2022-05-20 09:35:00,39.89,39.93,39.74,39.86,27000.0,39.89,39.93,39.74,39.86,27000.0
2022-05-20 09:40:00,39.8,39.82,39.55,39.74,229155.0,39.8,39.82,39.55,39.74,229155.0
2022-05-20 09:45:00,39.7,39.7,39.16,39.16,89775.0,39.7,39.7,39.16,39.16,89775.0
2022-05-20 09:50:00,39.1,39.18,38.75,38.85,95505.0,39.1,39.18,38.75,38.85,95505.0
2022-05-20 09:55:00,38.81,39.07,38.73,39.01,80775.0,38.81,39.07,38.73,39.01,80775.0
2022-05-20 10:00:00,39.0,39.02,38.89,38.95,115545.0,39.0,39.02,38.89,38.95,115545.0
2022-05-20 10:05:00,38.9,38.94,38.81,38.86,54435.0,38.9,38.94,38.81,38.86,54435.0
2022-05-20 10:10:00,38.9,39.02,38.84,38.89,84255.0,38.9,39.02,38.84,38.89,84255.0
2022-05-20 10:15:00,38.87,38.97,38.85,38.87,101790.0,38.87,38.97,38.85,38.87,101790.0
2022-05-20 10:20:00,38.81,38.81,38.6,38.79,116865.0,38.81,38.81,38.6,38.79,116865.0
2022-05-20 10:25:00,38.69,38.8,38.66,38.71,78480.0,38.69,38.8,38.66,38.71,78480.0
2022-05-20 10:30:00,38.71,38.79,38.68,38.75,97740.0,38.71,38.79,38.68,38.75,97740.0
2022-05-20 10:35:00,38.72,38.87,38.62,38.86,155460.0,38.72,38.87,38.62,38.86,155460.0
2022-05-20 10:40:00,38.86,38.88,38.81,38.88,64005.0,38.86,38.88,38.81,38.88,64005.0
2022-05-20 10:45:00,38.82,38.85,38.59,38.61,138180.0,38.82,38.85,38.59,38.61,138180.0
2022-05-20 10:50:00,38.61,38.65,38.52,38.56,84990.0,38.61,38.65,38.52,38.56,84990.0
2022-05-20 10:55:00,38.55,38.68,38.54,38.61,126720.0,38.55,38.68,38.54,38.61,126720.0
2022-05-20 11:00:00,38.59,38.6,38.39,38.49,158385.0,38.59,38.6,38.39,38.49,158385.0
2022-05-20 11:05:00,38.49,38.49,38.4,38.4,86445.0,38.49,38.49,38.4,38.4,86445.0
2022-05-20 11:10:00,38.44,38.54,38.41,38.5,152775.0,38.44,38.54,38.41,38.5,152775.0
2022-05-20 11:15:00,38.47,38.47,38.31,38.36,107640.0,38.47,38.47,38.31,38.36,107640.0
2022-05-20 11:20:00,38.36,38.39,38.33,38.38,72495.0,38.36,38.39,38.33,38.38,72495.0
2022-05-20 11:25:00,38.38,38.49,38.38,38.41,101190.0,38.38,38.49,38.38,38.41,101190.0
2022-05-20 11:30:00,38.43,38.54,38.43,38.52,56340.0,38.43,38.54,38.43,38.52,56340.0
2022-05-20 11:35:00,38.5,38.5,38.4,38.48,91470.0,38.5,38.5,38.4,38.48,91470.0
2022-05-20 11:40:00,38.49,38.55,38.46,38.47,48390.0,38.49,38.55,38.46,38.47,48390.0
2022-05-20 11:45:00,38.49,38.52,38.42,38.42,36000.0,38.49,38.52,38.42,38.42,36000.0
2022-05-20 11:50:00,38.43,38.49,38.42,38.44,69090.0,38.43,38.49,38.42,38.44,69090.0
2022-05-20 11:55:00,38.43,38.51,38.42,38.45,41175.0,38.43,38.51,38.42,38.45,41175.0
2022-05-20 12:00:00,38.47,38.5,38.35,38.38,128475.0,38.47,38.5,38.35,38.38,128475.0
2022-05-20 12:05:00,38.39,38.4,38.13,38.17,99345.0,38.39,38.4,38.13,38.17,99345.0
2022-05-20 12:10:00,38.16,38.16,38.03,38.09,172215.0,38.16,38.16,38.03,38.09,172215.0
2022-05-20 12:15:00,38.09,38.18,38.09,38.15,44280.0,38.09,38.18,38.09,38.15,44280.0
2022-05-20 12:20:00,38.15,38.2,38.11,38.17,59025.0,38.15,38.2,38.11,38.17,59025.0
2022-05-20 12:25:00,38.17,38.17,38.05,38.06,81960.0,38.17,38.17,38.05,38.06,81960.0
2022-05-20 12:30:00,38.05,38.05,37.92,37.92,75780.0,38.05,38.05,37.92,37.92,75780.0
2022-05-20 12:35:00,37.92,37.93,37.82,37.86,91050.0,37.92,37.93,37.82,37.86,91050.0
2022-05-20 12:40:00,37.84,37.88,37.76,37.77,60870.0,37.84,37.88,37.76,37.77,60870.0
2022-05-20 12:45:00,37.76,37.82,37.71,37.8,164565.0,37.76,37.82,37.71,37.8,164565.0
2022-05-20 12:50:00,37.82,37.84,37.77,37.77,80895.0,37.82,37.84,37.77,37.77,80895.0
2022-05-20 12:55:00,37.81,37.89,37.75,37.79,103620.0,37.81,37.89,37.75,37.79,103620.0
2022-05-20 13:00:00,37.76,37.9,37.74,37.87,131175.0,37.76,37.9,37.74,37.87,131175.0
2022-05-20 13:05:00,37.85,37.92,37.75,37.75,33000.0,37.85,37.92,37.75,37.75,33000.0
2022-05-20 13:10:00,37.75,37.75,37.63,37.65,84600.0,37.75,37.75,37.63,37.65,84600.0
2022-05-20 13:15:00,37.69,37.7,37.56,37.56,92640.0,37.69,37.7,37.56,37.56,92640.0
2022-05-20 13:20:00,37.62,37.63,37.58,37.59,111465.0,37.62,37.63,37.58,37.59,111465.0
2022-05-20 13:25:00,37.59,37.64,37.55,37.61,94620.0,37.59,37.64,37.55,37.61,94620.0
2022-05-20 13:30:00,37.61,37.9,37.61,37.9,81225.0,37.61,37.9,37.61,37.9,81225.0
2022-05-20 13:35:00,37.88,37.88,37.75,37.81,142800.0,37.88,37.88,37.75,37.81,142800.0
2022-05-20 13:40:00,37.79,37.9,37.73,37.9,175815.0,37.79,37.9,37.73,37.9,175815.0
2022-05-20 13:45:00,37.87,37.95,37.84,37.85,56175.0,37.87,37.95,37.84,37.85,56175.0
2022-05-20 13:50:00,37.81,37.89,37.73,37.82,95820.0,37.81,37.89,37.73,37.82,95820.0
2022-05-20 13:55:00,37.84,37.9,37.73,37.73,93630.0,37.84,37.9,37.73,37.73,93630.0
2022-05-20 14:00:00,37.77,37.87,37.74,37.87,119115.0,37.77,37.87,37.74,37.87,119115.0
2022-05-20 14:05:00,37.85,37.85,37.77,37.77,112305.0,37.85,37.85,37.77,37.77,112305.0
2022-05-20 14:10:00,37.82,37.86,37.75,37.79,90495.0,37.82,37.86,37.75,37.79,90495.0
2022-05-20 14:15:00,37.81,37.81,37.67,37.68,58365.0,37.81,37.81,37.67,37.68,58365.0
2022-05-20 14:20:00,37.72,37.72,37.6,37.66,52140.0,37.72,37.72,37.6,37.66,52140.0
2022-05-20 14:25:00,37.63,37.66,37.59,37.59,55035.0,37.63,37.66,37.59,37.59,55035.0
2022-05-20 14:30:00,37.65,37.65,37.53,37.59,114585.0,37.65,37.65,37.53,37.59,114585.0
2022-05-20 14:35:00,37.55,37.71,37.55,37.65,50775.0,37.55,37.71,37.55,37.65,50775.0
2022-05-20 14:40:00,37.64,37.78,37.62,37.78,89850.0,37.64,37.78,37.62,37.78,89850.0
2022-05-20 14:45:00,37.79,37.8,37.73,37.8,59100.0,37.79,37.8,37.73,37.8,59100.0
2022-05-20 14:50:00,37.8,37.94,37.8,37.86,69840.0,37.8,37.94,37.8,37.86,69840.0
2022-05-20 14:55:00,37.9,37.9,37.81,37.89,62895.0,37.9,37.9,37.81,37.89,62895.0
2022-05-20 15:00:00,37.86,37.91,37.75,37.75,42000.0,37.86,37.91,37.75,37.75,42000.0
2022-05-20 15:05:00,37.79,37.8,37.69,37.8,90615.0,37.79,37.8,37.69,37.8,90615.0
2022-05-20 15:10:00,37.78,37.81,37.71,37.72,66000.0,37.78,37.81,37.71,37.72,66000.0
2022-05-20 15:15:00,37.71,37.79,37.71,37.75,82680.0,37.71,37.79,37.71,37.75,82680.0
2022-05-20 15:20:00,37.77,37.86,37.75,37.81,118380.0,37.77,37.86,37.75,37.81,118380.0
2022-05-20 15:25:00,37.78,37.91,37.77,37.9,63630.0,37.78,37.91,37.77,37.9,63630.0
2022-05-20 15:30:00,37.9,38.03,37.8,38.0,150465.0,37.9,38.03,37.8,38.0,150465.0
2022-05-20 15:35:00,38.0,38.09,37.96,38.03,215625.0,38.0,38.09,37.96,38.03,215625.0
2022-05-20 15:40:00,38.03,38.16,38.03,38.05,194370.0,38.03,38.16,38.03,38.05,194370.0
2022-05-20 15:45:00,38.09,38.13,37.96,38.1,255450.0,38.09,38.13,37.96,38.1,255450.0
2022-05-20 15:50:00,38.13,38.15,37.98,38.08,487155.0,38.13,38.15,37.98,38.08,487155.0
2022-05-20 15:55:00,38.05,38.21,38.03,38.17,700080.0,38.05,38.21,38.03,38.17,700080.0
2022-05-23 09:30:00,38.7,38.75,38.06,38.28,237645.0,38.7,38.75,38.06,38.28,237645.0
2022-05-23 09:35:00,38.18,38.31,38.11,38.24,79065.0,38.18,38.31,38.11,38.24,79065.0
2022-05-23 09:40:00,38.26,38.44,38.13,38.22,103185.0,38.26,38.44,38.13,38.22,103185.0
2022-05-23 09:45:00,38.33,38.33,38.16,38.25,88950.0,38.33,38.33,38.16,38.25,88950.0
2022-05-23 09:50:00,38.29,38.45,38.17,38.23,104130.0,38.29,38.45,38.17,38.23,104130.0
2022-05-23 09:55:00,38.17,38.23,38.11,38.22,69030.0,38.17,38.23,38.11,38.22,69030.0
2022-05-23 10:00:00,38.2,38.24,37.97,38.07,123690.0,38.2,38.24,37.97,38.07,123690.0
2022-05-23 10:05:00,38.09,38.1,37.99,38.0,55500.0,38.09,38.1,37.99,38.0,55500.0
2022-05-23 10:10:00,37.99,38.16,37.99,38.13,66915.0,37.99,38.16,37.99,38.13,66915.0
2022-05-23 10:15:00,37.98,37.98,37.84,37.95,72465.0,37.98,37.98,37.84,37.95,72465.0
2022-05-23 10:20:00,37.91,38.01,37.86,37.96,55500.0,37.91,38.01,37.86,37.96,55500.0
2022-05-23 10:25:00,37.95,38.06,37.92,38.06,94500.0,37.95,38.06,37.92,38.06,94500.0
2022-05-23 10:30:00,38.05,38.12,38.03,38.03,96570.0,38.05,38.12,38.03,38.03,96570.0
2022-05-23 10:35:00,38.07,38.08,37.99,38.07,63195.0,38.07,38.08,37.99,38.07,63195.0
2022-05-23 10:40:00,38.07,38.21,38.06,38.21,134505.0,38.07,38.21,38.06,38.21,134505.0
2022-05-23 10:45:00,38.21,38.21,38.03,38.13,164775.0,38.21,38.21,38.03,38.13,164775.0
2022-05-23 10:50:00,38.12,38.18,38.02,38.17,78825.0,38.12,38.18,38.02,38.17,78825.0
2022-05-23 10:55:00,38.17,38.19,38.13,38.17,64965.0,38.17,38.19,38.13,38.17,64965.0
2022-05-23 11:00:00,38.17,38.21,38.15,38.2,114495.0,38.17,38.21,38.15,38.2,114495.0
2022-05-23 11:05:00,38.2,38.27,38.2,38.23,39375.0,38.2,38.27,38.2,38.23,39375.0
2022-05-23 11:10:00,38.23,38.27,38.23,38.24,124650.0,38.23,38.27,38.23,38.24,124650.0
2022-05-23 11:15:00,38.28,38.34,38.24,38.33,181500.0,38.28,38.34,38.24,38.33,181500.0
2022-05-23 11:20:00,38.33,38.5,38.33,38.5,51000.0,38.33,38.5,38.33,38.5,51000.0
2022-05-23 11:25:00,38.49,38.61,38.47,38.56,101235.0,38.49,38.61,38.47,38.56,101235.0
2022-05-23 11:30:00,38.55,38.78,38.51,38.74,114420.0,38.55,38.78,38.51,38.74,114420.0
2022-05-23 11:35:00,38.74,38.79,38.64,38.67,143160.0,38.74,38.79,38.64,38.67,143160.0
2022-05-23 11:40:00,38.7,38.76,38.69,38.74,100320.0,38.7,38.76,38.69,38.74,100320.0
2022-05-23 11:45:00,38.75,38.76,38.69,38.76,62355.0,38.75,38.76,38.69,38.76,62355.0
2022-05-23 11:50:00,38.73,38.73,38.65,38.69,43500.0,38.73,38.73,38.65,38.69,43500.0
2022-05-23 11:55:00,38.7,38.77,38.7,38.74,41700.0,38.7,38.77,38.7,38.74,41700.0
2022-05-23 12:00:00,38.76,38.76,38.73,38.76,24000.0,38.76,38.76,38.73,38.76,24000.0
2022-05-23 12:05:00,38.78,38.87,38.77,38.84,31860.0,38.78,38.87,38.77,38.84,31860.0
2022-05-23 12:10:00,38.86,38.87,38.82,38.85,56355.0,38.86,38.87,38.82,38.85,56355.0
2022-05-23 12:15:00,38.86,38.88,38.8,38.81,73680.0,38.86,38.88,38.8,38.81,73680.0
2022-05-23 12:20:00,38.81,38.83,38.75,38.79,52770.0,38.81,38.83,38.75,38.79,52770.0
2022-05-23 12:25:00,38.76,38.77,38.68,38.72,104940.0,38.76,38.77,38.68,38.72,104940.0
2022-05-23 12:30:00,38.67,38.67,38.62,38.65,46215.0,38.67,38.67,38.62,38.65,46215.0
2022-05-23 12:35:00,38.65,38.66,38.62,38.65,44655.0,38.65,38.66,38.62,38.65,44655.0
2022-05-23 12:40:00,38.67,38.67,38.61,38.63,24135.0,38.67,38.67,38.61,38.63,24135.0
2022-05-23 12:45:00,38.65,38.65,38.49,38.49,30375.0,38.65,38.65,38.49,38.49,30375.0
2022-05-23 12:50:00,38.51,38.53,38.48,38.53,40905.0,38.51,38.53,38.48,38.53,40905.0
2022-05-23 12:55:00,38.55,38.55,38.51,38.55,36360.0,38.55,38.55,38.51,38.55,36360.0
2022-05-23 13:00:00,38.55,38.6,38.55,38.59,30285.0,38.55,38.6,38.55,38.59,30285.0
2022-05-23 13:05:00,38.57,38.58,38.54,38.56,95190.0,38.57,38.58,38.54,38.56,95190.0
2022-05-23 13:10:00,38.54,38.55,38.47,38.47,59325.0,38.54,38.55,38.47,38.47,59325.0
2022-05-23 13:15:00,38.47,38.47,38.4,38.4,25995.0,38.47,38.47,38.4,38.4,25995.0
2022-05-23 13:20:00,38.41,38.41,38.33,38.38,45090.0,38.41,38.41,38.33,38.38,45090.0
2022-05-23 13:25:00,38.4,38.49,38.38,38.47,53760.0,38.4,38.49,38.38,38.47,53760.0
2022-05-23 13:30:00,38.46,38.48,38.41,38.48,48000.0,38.46,38.48,38.41,38.48,48000.0
2022-05-23 13:35:00,38.45,38.45,38.39,38.42,57270.0,38.45,38.45,38.39,38.42,57270.0
2022-05-23 13:40:00,38.44,38.58,38.43,38.55,34500.0,38.44,38.58,38.43,38.55,34500.0
2022-05-23 13:45:00,38.55,38.67,38.54,38.66,58500.0,38.55,38.67,38.54,38.66,58500.0
2022-05-23 13:50:00,38.66,38.66,38.56,38.56,54195.0,38.66,38.66,38.56,38.56,54195.0
2022-05-23 13:55:00,38.57,38.67,38.57,38.62,49005.0,38.57,38.67,38.57,38.62,49005.0
2022-05-23 14:00:00,38.67,38.67,38.66,38.67,6000.0,38.67,38.67,38.66,38.67,6000.0
2022-05-23 14:05:00,38.69,38.73,38.66,38.71,30615.0,38.69,38.73,38.66,38.71,30615.0
2022-05-23 14:10:00,38.7,38.8,38.7,38.77,68400.0,38.7,38.8,38.7,38.77,68400.0
2022-05-23 14:15:00,38.76,38.79,38.67,38.79,64500.0,38.76,38.79,38.67,38.79,64500.0
2022-05-23 14:20:00,38.77,38.8,38.73,38.75,29880.0,38.77,38.8,38.73,38.75,29880.0
2022-05-23 14:25:00,38.76,38.83,38.75,38.8,55725.0,38.76,38.83,38.75,38.8,55725.0
2022-05-23 14:30:00,38.82,38.84,38.8,38.82,25500.0,38.82,38.84,38.8,38.82,25500.0
2022-05-23 14:35:00,38.84,38.84,38.79,38.81,30000.0,38.84,38.84,38.79,38.81,30000.0
2022-05-23 14:40:00,38.82,38.86,38.81,38.86,59580.0,38.82,38.86,38.81,38.86,59580.0
2022-05-23 14:45:00,38.84,38.86,38.77,38.79,57030.0,38.84,38.86,38.77,38.79,57030.0
2022-05-23 14:50:00,38.78,38.83,38.74,38.77,43635.0,38.78,38.83,38.74,38.77,43635.0
2022-05-23 14:55:00,38.79,38.79,38.69,38.7,52590.0,38.79,38.79,38.69,38.7,52590.0
2022-05-23 15:00:00,38.71,38.77,38.71,38.73,31500.0,38.71,38.77,38.71,38.73,31500.0
2022-05-23 15:05:00,38.74,38.77,38.72,38.74,56115.0,38.74,38.77,38.72,38.74,56115.0
2022-05-23 15:10:00,38.67,38.67,38.57,38.58,48975.0,38.67,38.67,38.57,38.58,48975.0
2022-05-23 15:15:00,38.57,38.6,38.54,38.6,65445.0,38.57,38.6,38.54,38.6,65445.0
2022-05-23 15:20:00,38.6,38.64,38.56,38.6,56115.0,38.6,38.64,38.56,38.6,56115.0
2022-05-23 15:25:00,38.59,38.66,38.59,38.61,34860.0,38.59,38.66,38.59,38.61,34860.0
2022-05-23 15:30:00,38.66,38.7,38.63,38.67,79470.0,38.66,38.7,38.63,38.67,79470.0
2022-05-23 15:35:00,38.67,38.7,38.51,38.51,51000.0,38.67,38.7,38.51,38.51,51000.0
2022-05-23 15:40:00,38.55,38.57,38.5,38.54,57255.0,38.55,38.57,38.5,38.54,57255.0
2022-05-23 15:45:00,38.53,38.55,38.44,38.48,90975.0,38.53,38.55,38.44,38.48,90975.0
2022-05-23 15:50:00,38.5,38.67,38.48,38.61,245370.0,38.5,38.67,38.48,38.61,245370.0
2022-05-23 15:55:00,38.59,38.65,38.54,38.64,404625.0,38.59,38.65,38.54,38.64,404625.0
2022-05-24 09:30:00,39.04,39.25,38.54,38.61,327975.0,39.04,39.25,38.54,38.61,327975.0
2022-05-24 09:35:00,38.65,39.06,38.65,39.06,51270.0,38.65,39.06,38.65,39.06,51270.0
2022-05-24 09:40:00,39.24,39.26,38.86,38.97,48615.0,39.24,39.26,38.86,38.97,48615.0
2022-05-24 09:45:00,39.17,39.3,39.17,39.18,55155.0,39.17,39.3,39.17,39.18,55155.0
2022-05-24 09:50:00,39.21,39.41,39.21,39.33,52125.0,39.21,39.41,39.21,39.33,52125.0
2022-05-24 09:55:00,39.21,39.44,39.17,39.33,111450.0,39.21,39.44,39.17,39.33,111450.0
2022-05-24 10:00:00,39.36,39.36,39.04,39.06,87195.0,39.36,39.36,39.04,39.06,87195.0
2022-05-24 10:05:00,39.09,39.16,39.02,39.14,30000.0,39.09,39.16,39.02,39.14,30000.0
2022-05-24 10:10:00,39.2,39.2,39.07,39.07,35700.0,39.2,39.2,39.07,39.07,35700.0
2022-05-24 10:15:00,39.1,39.13,38.91,39.05,53730.0,39.1,39.13,38.91,39.05,53730.0
2022-05-24 10:20:00,39.04,39.23,39.04,39.1,37875.0,39.04,39.23,39.04,39.1,37875.0
2022-05-24 10:25:00,39.13,39.15,39.04,39.15,45000.0,39.13,39.15,39.04,39.15,45000.0
2022-05-24 10:30:00,39.19,39.22,39.15,39.16,20130.0,39.19,39.22,39.15,39.16,20130.0
2022-05-24 10:35:00,39.17,39.24,39.13,39.24,13500.0,39.17,39.24,39.13,39.24,13500.0
2022-05-24 10:40:00,39.2,39.34,39.17,39.29,26820.0,39.2,39.34,39.17,39.29,26820.0
2022-05-24 10:45:00,39.3,39.44,39.21,39.24,70080.0,39.3,39.44,39.21,39.24,70080.0
2022-05-24 10:50:00,39.24,39.46,39.24,39.42,31005.0,39.24,39.46,39.24,39.42,31005.0
2022-05-24 10:55:00,39.41,39.56,39.38,39.5,42135.0,39.41,39.56,39.38,39.5,42135.0
2022-05-24 11:00:00,39.53,39.74,39.53,39.7,79125.0,39.53,39.74,39.53,39.7,79125.0
2022-05-24 11:05:00,39.7,39.77,39.66,39.73,106350.0,39.7,39.77,39.66,39.73,106350.0
2022-05-24 11:10:00,39.76,39.88,39.76,39.86,68940.0,39.76,39.88,39.76,39.86,68940.0
2022-05-24 11:15:00,39.88,39.97,39.78,39.82,82020.0,39.88,39.97,39.78,39.82,82020.0
2022-05-24 11:20:00,39.82,40.04,39.8,40.04,84450.0,39.82,40.04,39.8,40.04,84450.0
2022-05-24 11:25:00,40.02,40.16,40.02,40.13,73500.0,40.02,40.16,40.02,40.13,73500.0
2022-05-24 11:30:00,40.11,40.11,40.01,40.05,63840.0,40.11,40.11,40.01,40.05,63840.0
2022-05-24 11:35:00,40.03,40.07,39.98,40.07,97890.0,40.03,40.07,39.98,40.07,97890.0
2022-05-24 11:40:00,40.05,40.1,40.01,40.09,66030.0,40.05,40.1,40.01,40.09,66030.0
2022-05-24 11:45:00,40.1,40.3,40.1,40.28,49875.0,40.1,40.3,40.1,40.28,49875.0
2022-05-24 11:50:00,40.33,40.33,40.27,40.28,62955.0,40.33,40.33,40.27,40.28,62955.0
2022-05-24 11:55:00,40.31,40.36,40.17,40.21,104325.0,40.31,40.36,40.17,40.21,104325.0
2022-05-24 12:00:00,40.16,40.16,40.0,40.11,86595.0,40.16,40.16,40.0,40.11,86595.0
2022-05-24 12:05:00,40.15,40.33,40.15,40.33,76995.0,40.15,40.33,40.15,40.33,76995.0
2022-05-24 12:10:00,40.33,40.33,40.2,40.3,60150.0,40.33,40.33,40.2,40.3,60150.0
2022-05-24 12:15:00,40.3,40.46,40.25,40.25,97230.0,40.3,40.46,40.25,40.25,97230.0
2022-05-24 12:20:00,40.26,40.32,40.23,40.32,13500.0,40.26,40.32,40.23,40.32,13500.0
2022-05-24 12:25:00,40.29,40.32,40.24,40.31,19890.0,40.29,40.32,40.24,40.31,19890.0
2022-05-24 12:30:00,40.31,40.31,40.18,40.2,51000.0,40.31,40.31,40.18,40.2,51000.0
2022-05-24 12:35:00,40.13,40.16,40.05,40.11,26100.0,40.13,40.16,40.05,40.11,26100.0
2022-05-24 12:40:00,40.16,40.18,40.08,40.09,25500.0,40.16,40.18,40.08,40.09,25500.0
2022-05-24 12:45:00,40.07,40.14,40.07,40.14,24135.0,40.07,40.14,40.07,40.14,24135.0
2022-05-24 12:50:00,40.18,40.2,40.14,40.2,14880.0,40.18,40.2,40.14,40.2,14880.0
2022-05-24 12:55:00,40.19,40.28,40.13,40.13,55305.0,40.19,40.28,40.13,40.13,55305.0
2022-05-24 13:00:00,40.08,40.12,40.03,40.04,75315.0,40.08,40.12,40.03,40.04,75315.0
2022-05-24 13:05:00,40.07,40.15,40.07,40.14,82455.0,40.07,40.15,40.07,40.14,82455.0
2022-05-24 13:10:00,40.14,40.17,40.09,40.15,43755.0,40.14,40.17,40.09,40.15,43755.0
2022-05-24 13:15:00,40.15,40.22,40.15,40.18,22500.0,40.15,40.22,40.15,40.18,22500.0
2022-05-24 13:20:00,40.18,40.18,40.05,40.08,29715.0,40.18,40.18,40.05,40.08,29715.0
2022-05-24 13:25:00,40.12,40.13,40.05,40.09,27000.0,40.12,40.13,40.05,40.09,27000.0
2022-05-24 13:30:00,40.08,40.12,40.02,40.12,19515.0,40.08,40.12,40.02,40.12,19515.0
2022-05-24 13:35:00,40.06,40.14,40.06,40.13,19560.0,40.06,40.14,40.06,40.13,19560.0
2022-05-24 13:40:00,40.14,40.28,40.14,40.27,24930.0,40.14,40.28,40.14,40.27,24930.0
2022-05-24 13:45:00,40.26,40.29,40.19,40.2,34620.0,40.26,40.29,40.19,40.2,34620.0
2022-05-24 13:50:00,40.19,40.21,40.19,40.2,9255.0,40.19,40.21,40.19,40.2,9255.0
2022-05-24 13:55:00,40.23,40.23,40.17,40.22,30000.0,40.23,40.23,40.17,40.22,30000.0
2022-05-24 14:00:00,40.21,40.21,40.12,40.12,65100.0,40.21,40.21,40.12,40.12,65100.0
2022-05-24 14:05:00,40.13,40.37,40.13,40.37,18000.0,40.13,40.37,40.13,40.37,18000.0
2022-05-24 14:10:00,40.34,40.53,40.34,40.48,58080.0,40.34,40.53,40.34,40.48,58080.0
2022-05-24 14:15:00,40.52,40.52,40.42,40.42,72615.0,40.52,40.52,40.42,40.42,72615.0
2022-05-24 14:20:00,40.42,40.56,40.39,40.56,66105.0,40.42,40.56,40.39,40.56,66105.0
2022-05-24 14:25:00,40.63,40.7,40.53,40.53,65400.0,40.63,40.7,40.53,40.53,65400.0
2022-05-24 14:30:00,40.49,40.53,40.44,40.53,18465.0,40.49,40.53,40.44,40.53,18465.0
2022-05-24 14:35:00,40.55,40.6,40.53,40.6,24000.0,40.55,40.6,40.53,40.6,24000.0
2022-05-24 14:40:00,40.66,40.66,40.46,40.46,39300.0,40.66,40.66,40.46,40.46,39300.0
2022-05-24 14:45:00,40.47,40.47,40.33,40.33,75075.0,40.47,40.47,40.33,40.33,75075.0
2022-05-24 14:50:00,40.33,40.4,40.33,40.36,27480.0,40.33,40.4,40.33,40.36,27480.0
2022-05-24 14:55:00,40.37,40.5,40.35,40.5,68085.0,40.37,40.5,40.35,40.5,68085.0
2022-05-24 15:00:00,40.43,40.47,40.41,40.43,73335.0,40.43,40.47,40.41,40.43,73335.0
2022-05-24 15:05:00,40.45,40.52,40.45,40.47,27000.0,40.45,40.52,40.45,40.47,27000.0
2022-05-24 15:10:00,40.45,40.53,40.41,40.41,44100.0,40.45,40.53,40.41,40.41,44100.0
2022-05-24 15:15:00,40.38,40.48,40.38,40.43,54165.0,40.38,40.48,40.38,40.43,54165.0
2022-05-24 15:20:00,40.39,40.48,40.32,40.46,66285.0,40.39,40.48,40.32,40.46,66285.0
2022-05-24 15:25:00,40.43,40.43,40.37,40.39,36600.0,40.43,40.43,40.37,40.39,36600.0
2022-05-24 15:30:00,40.39,40.55,40.39,40.52,96435.0,40.39,40.55,40.39,40.52,96435.0
2022-05-24 15:35:00,40.55,40.77,40.55,40.7,129120.0,40.55,40.77,40.55,40.7,129120.0
2022-05-24 15:40:00,40.7,40.74,40.6,40.6,61755.0,40.7,40.74,40.6,40.6,61755.0
2022-05-24 15:45:00,40.57,40.7,40.55,40.57,111345.0,40.57,40.7,40.55,40.57,111345.0
2022-05-24 15:50:00,40.59,40.62,40.41,40.46,173895.0,40.59,40.62,40.41,40.46,173895.0
2022-05-24 15:55:00,40.44,40.58,40.4,40.58,453960.0,40.44,40.58,40.4,40.58,453960.0
2022-05-25 09:30:00,40.48,40.76,40.41,40.76,106050.0,40.48,40.76,40.41,40.76,106050.0
2022-05-25 09:35:00,40.75,40.85,40.73,40.74,65295.0,40.75,40.85,40.73,40.74,65295.0
2022-05-25 09:40:00,40.7,40.83,40.57,40.68,73305.0,40.7,40.83,40.57,40.68,73305.0
2022-05-25 09:45:00,40.65,40.92,40.57,40.57,67830.0,40.65,40.92,40.57,40.57,67830.0
2022-05-25 09:50:00,40.61,40.78,40.6,40.6,53025.0,40.61,40.78,40.6,40.6,53025.0
2022-05-25 09:55:00,40.6,40.62,40.38,40.4,44040.0,40.6,40.62,40.38,40.4,44040.0
2022-05-25 10:00:00,40.36,40.58,40.32,40.49,109290.0,40.36,40.58,40.32,40.49,109290.0
2022-05-25 10:05:00,40.49,40.49,40.27,40.48,73380.0,40.49,40.49,40.27,40.48,73380.0
2022-05-25 10:10:00,40.58,40.83,40.58,40.83,45945.0,40.58,40.83,40.58,40.83,45945.0
2022-05-25 10:15:00,40.83,41.03,40.79,40.88,137700.0,40.83,41.03,40.79,40.88,137700.0
2022-05-25 10:20:00,40.97,40.97,40.81,40.83,22890.0,40.97,40.97,40.81,40.83,22890.0
2022-05-25 10:25:00,40.78,40.99,40.78,40.96,102690.0,40.78,40.99,40.78,40.96,102690.0
2022-05-25 10:30:00,40.99,41.1,40.98,41.1,49770.0,40.99,41.1,40.98,41.1,49770.0
2022-05-25 10:35:00,41.09,41.09,41.04,41.06,36000.0,41.09,41.09,41.04,41.06,36000.0
2022-05-25 10:40:00,41.1,41.17,41.02,41.02,65550.0,41.1,41.17,41.02,41.02,65550.0
2022-05-25 10:45:00,41.06,41.17,41.02,41.03,60255.0,41.06,41.17,41.02,41.03,60255.0
2022-05-25 10:50:00,41.07,41.24,41.07,41.15,49290.0,41.07,41.24,41.07,41.15,49290.0
2022-05-25 10:55:00,41.1,41.11,41.03,41.08,42255.0,41.1,41.11,41.03,41.08,42255.0
2022-05-25 11:00:00,41.06,41.07,40.98,41.03,36000.0,41.06,41.07,40.98,41.03,36000.0
2022-05-25 11:05:00,41.04,41.12,41.03,41.03,63270.0,41.04,41.12,41.03,41.03,63270.0
2022-05-25 11:10:00,41.02,41.09,40.99,41.09,52845.0,41.02,41.09,40.99,41.09,52845.0
2022-05-25 11:15:00,41.12,41.13,40.95,41.0,29730.0,41.12,41.13,40.95,41.0,29730.0
2022-05-25 11:20:00,40.99,41.04,40.93,40.98,35505.0,40.99,41.04,40.93,40.98,35505.0
2022-05-25 11:25:00,40.94,40.98,40.89,40.89,34500.0,40.94,40.98,40.89,40.89,34500.0
2022-05-25 11:30:00,40.89,40.94,40.83,40.83,57510.0,40.89,40.94,40.83,40.83,57510.0
2022-05-25 11:35:00,40.76,40.78,40.73,40.76,23325.0,40.76,40.78,40.73,40.76,23325.0
2022-05-25 11:40:00,40.82,40.91,40.76,40.91,44805.0,40.82,40.91,40.76,40.91,44805.0
2022-05-25 11:45:00,40.9,40.98,40.9,40.94,56595.0,40.9,40.98,40.9,40.94,56595.0
2022-05-25 11:50:00,40.93,40.93,40.86,40.86,85920.0,40.93,40.93,40.86,40.86,85920.0
2022-05-25 11:55:00,40.84,40.87,40.78,40.86,27300.0,40.84,40.87,40.78,40.86,27300.0
2022-05-25 12:00:00,40.85,40.94,40.85,40.89,39330.0,40.85,40.94,40.85,40.89,39330.0
2022-05-25 12:05:00,40.88,40.9,40.69,40.69,40260.0,40.88,40.9,40.69,40.69,40260.0
2022-05-25 12:10:00,40.68,40.87,40.68,40.84,66870.0,40.68,40.87,40.68,40.84,66870.0
2022-05-25 12:15:00,40.88,40.9,40.82,40.84,37845.0,40.88,40.9,40.82,40.84,37845.0
2022-05-25 12:20:00,40.83,40.91,40.83,40.89,78960.0,40.83,40.91,40.83,40.89,78960.0
2022-05-25 12:25:00,40.85,40.88,40.72,40.88,32565.0,40.85,40.88,40.72,40.88,32565.0
2022-05-25 12:30:00,40.92,40.93,40.89,40.89,15000.0,40.92,40.93,40.89,40.89,15000.0
2022-05-25 12:35:00,40.88,40.92,40.82,40.92,12030.0,40.88,40.92,40.82,40.92,12030.0
2022-05-25 12:40:00,40.89,40.89,40.82,40.86,18000.0,40.89,40.89,40.82,40.86,18000.0
2022-05-25 12:45:00,40.89,40.95,40.85,40.94,45180.0,40.89,40.95,40.85,40.94,45180.0
2022-05-25 12:50:00,40.94,40.94,40.89,40.92,19500.0,40.94,40.94,40.89,40.92,19500.0
2022-05-25 12:55:00,40.9,40.91,40.83,40.87,56655.0,40.9,40.91,40.83,40.87,56655.0
2022-05-25 13:00:00,40.85,40.86,40.8,40.85,108270.0,40.85,40.86,40.8,40.85,108270.0
2022-05-25 13:05:00,40.85,40.86,40.83,40.83,25500.0,40.85,40.86,40.83,40.83,25500.0
2022-05-25 13:10:00,40.83,40.89,40.77,40.86,46500.0,40.83,40.89,40.77,40.86,46500.0
2022-05-25 13:15:00,40.86,40.94,40.86,40.88,33000.0,40.86,40.94,40.86,40.88,33000.0
2022-05-25 13:20:00,40.86,40.87,40.82,40.82,29400.0,40.86,40.87,40.82,40.82,29400.0
2022-05-25 13:25:00,40.83,40.9,40.82,40.9,33000.0,40.83,40.9,40.82,40.9,33000.0
2022-05-25 13:30:00,40.91,40.91,40.8,40.84,40995.0,40.91,40.91,40.8,40.84,40995.0
2022-05-25 13:35:00,40.83,40.91,40.81,40.85,64080.0,40.83,40.91,40.81,40.85,64080.0
2022-05-25 13:40:00,40.8,40.8,40.7,40.73,25155.0,40.8,40.8,40.7,40.73,25155.0
2022-05-25 13:45:00,40.75,40.76,40.75,40.76,6000.0,40.75,40.76,40.75,40.76,6000.0
2022-05-25 13:50:00,40.77,40.8,40.69,40.71,51825.0,40.77,40.8,40.69,40.71,51825.0
2022-05-25 13:55:00,40.69,40.7,40.66,40.67,30000.0,40.69,40.7,40.66,40.67,30000.0
2022-05-25 14:00:00,40.66,40.84,40.61,40.8,181305.0,40.66,40.84,40.61,40.8,181305.0
2022-05-25 14:05:00,40.86,40.87,40.64,40.75,117630.0,40.86,40.87,40.64,40.75,117630.0
2022-05-25 14:10:00,40.8,40.9,40.77,40.77,24000.0,40.8,40.9,40.77,40.77,24000.0
2022-05-25 14:15:00,40.83,40.93,40.83,40.84,84000.0,40.83,40.93,40.83,40.84,84000.0
2022-05-25 14:20:00,40.82,40.92,40.81,40.9,70335.0,40.82,40.92,40.81,40.9,70335.0
2022-05-25 14:25:00,40.91,40.98,40.91,40.94,27000.0,40.91,40.98,40.91,40.94,27000.0
2022-05-25 14:30:00,40.96,40.99,40.87,40.94,42000.0,40.96,40.99,40.87,40.94,42000.0
2022-05-25 14:35:00,40.99,41.0,40.9,40.9,77040.0,40.99,41.0,40.9,40.9,77040.0
2022-05-25 14:40:00,40.94,40.98,40.9,40.95,45555.0,40.94,40.98,40.9,40.95,45555.0
2022-05-25 14:45:00,40.96,41.01,40.95,40.96,30585.0,40.96,41.01,40.95,40.96,30585.0
2022-05-25 14:50:00,40.99,41.15,40.99,41.15,43365.0,40.99,41.15,40.99,41.15,43365.0
2022-05-25 14:55:00,41.19,41.2,41.14,41.15,35190.0,41.19,41.2,41.14,41.15,35190.0
2022-05-25 15:00:00,41.15,41.27,41.15,41.27,87030.0,41.15,41.27,41.15,41.27,87030.0
2022-05-25 15:05:00,41.23,41.23,41.15,41.16,50085.0,41.23,41.23,41.15,41.16,50085.0
2022-05-25 15:10:00,41.15,41.18,41.12,41.12,29955.0,41.15,41.18,41.12,41.12,29955.0
2022-05-25 15:15:00,41.12,41.13,41.08,41.13,24510.0,41.12,41.13,41.08,41.13,24510.0
2022-05-25 15:20:00,41.09,41.14,41.08,41.11,22695.0,41.09,41.14,41.08,41.11,22695.0
2022-05-25 15:25:00,41.12,41.12,41.07,41.09,32130.0,41.12,41.12,41.07,41.09,32130.0
2022-05-25 15:30:00,41.11,41.15,41.06,41.06,37020.0,41.11,41.15,41.06,41.06,37020.0
2022-05-25 15:35:00,41.06,41.06,41.0,41.0,57090.0,41.06,41.06,41.0,41.0,57090.0
2022-05-25 15:40:00,41.01,41.1,40.99,41.09,166500.0,41.01,41.1,40.99,41.09,166500.0
2022-05-25 15:45:00,41.09,41.12,41.06,41.09,37740.0,41.09,41.12,41.06,41.09,37740.0
2022-05-25 15:50:00,41.06,41.07,40.97,41.04,112995.0,41.06,41.07,40.97,41.04,112995.0
2022-05-25 15:55:00,41.03,41.08,40.99,41.04,174870.0,41.03,41.08,40.99,41.04,174870.0
2022-05-26 09:30:00,41.33,41.86,41.17,41.86,178650.0,41.33,41.86,41.17,41.86,178650.0
2022-05-26 09:35:00,41.8,41.86,41.58,41.61,50700.0,41.8,41.86,41.58,41.61,50700.0
2022-05-26 09:40:00,41.7,41.73,41.7,41.71,34005.0,41.7,41.73,41.7,41.71,34005.0
2022-05-26 09:45:00,41.71,41.72,41.44,41.46,67080.0,41.71,41.72,41.44,41.46,67080.0
2022-05-26 09:50:00,41.48,41.54,41.32,41.32,60000.0,41.48,41.54,41.32,41.32,60000.0
2022-05-26 09:55:00,41.45,41.51,41.3,41.5,39795.0,41.45,41.51,41.3,41.5,39795.0
2022-05-26 10:00:00,41.48,41.48,41.34,41.34,25875.0,41.48,41.48,41.34,41.34,25875.0
2022-05-26 10:05:00,41.47,41.6,41.47,41.6,14580.0,41.47,41.6,41.47,41.6,14580.0
2022-05-26 10:10:00,41.43,41.47,41.43,41.47,10500.0,41.43,41.47,41.43,41.47,10500.0
2022-05-26 10:15:00,41.54,41.55,41.49,41.55,9000.0,41.54,41.55,41.49,41.55,9000.0
2022-05-26 10:20:00,41.56,41.68,41.55,41.58,41145.0,41.56,41.68,41.55,41.58,41145.0
2022-05-26 10:25:00,41.69,41.69,41.53,41.63,28725.0,41.69,41.69,41.53,41.63,28725.0
2022-05-26 10:30:00,41.68,41.73,41.63,41.64,31725.0,41.68,41.73,41.63,41.64,31725.0
2022-05-26 10:35:00,41.71,41.76,41.61,41.72,25650.0,41.71,41.76,41.61,41.72,25650.0
2022-05-26 10:40:00,41.71,41.76,41.62,41.63,62355.0,41.71,41.76,41.62,41.63,62355.0
2022-05-26 10:45:00,41.62,41.68,41.57,41.57,22500.0,41.62,41.68,41.57,41.57,22500.0
2022-05-26 10:50:00,41.57,41.64,41.52,41.64,50910.0,41.57,41.64,41.52,41.64,50910.0
2022-05-26 10:55:00,41.73,41.83,41.73,41.81,56940.0,41.73,41.83,41.73,41.81,56940.0
2022-05-26 11:00:00,41.82,41.95,41.82,41.93,41910.0,41.82,41.95,41.82,41.93,41910.0
2022-05-26 11:05:00,41.95,41.99,41.91,41.91,35325.0,41.95,41.99,41.91,41.91,35325.0
2022-05-26 11:10:00,41.93,41.99,41.93,41.99,28500.0,41.93,41.99,41.93,41.99,28500.0
2022-05-26 11:15:00,42.01,42.07,41.93,41.93,51990.0,42.01,42.07,41.93,41.93,51990.0
2022-05-26 11:20:00,42.0,42.09,42.0,42.05,18000.0,42.0,42.09,42.0,42.05,18000.0
2022-05-26 11:25:00,42.04,42.07,42.0,42.07,30030.0,42.04,42.07,42.0,42.07,30030.0
2022-05-26 11:30:00,42.08,42.2,42.08,42.15,55395.0,42.08,42.2,42.08,42.15,55395.0
2022-05-26 11:35:00,42.14,42.21,42.12,42.21,35235.0,42.14,42.21,42.12,42.21,35235.0
2022-05-26 11:40:00,42.22,42.22,42.17,42.18,21045.0,42.22,42.22,42.17,42.18,21045.0
2022-05-26 11:45:00,42.17,42.22,42.1,42.1,50100.0,42.17,42.22,42.1,42.1,50100.0
2022-05-26 11:50:00,42.08,42.13,42.05,42.12,31500.0,42.08,42.13,42.05,42.12,31500.0
2022-05-26 11:55:00,42.17,42.26,42.16,42.18,37515.0,42.17,42.26,42.16,42.18,37515.0
2022-05-26 12:00:00,42.18,42.24,42.14,42.22,96450.0,42.18,42.24,42.14,42.22,96450.0
2022-05-26 12:05:00,42.17,42.21,42.15,42.18,22230.0,42.17,42.21,42.15,42.18,22230.0
2022-05-26 12:10:00,42.18,42.18,42.17,42.17,3000.0,42.18,42.18,42.17,42.17,3000.0
2022-05-26 12:15:00,42.15,42.19,42.13,42.15,9000.0,42.15,42.19,42.13,42.15,9000.0
2022-05-26 12:20:00,42.12,42.14,42.11,42.13,20055.0,42.12,42.14,42.11,42.13,20055.0
2022-05-26 12:25:00,42.15,42.21,42.15,42.21,29055.0,42.15,42.21,42.15,42.21,29055.0
2022-05-26 12:30:00,42.28,42.33,42.27,42.33,30000.0,42.28,42.33,42.27,42.33,30000.0
2022-05-26 12:35:00,42.31,42.31,42.25,42.25,36150.0,42.31,42.31,42.25,42.25,36150.0
2022-05-26 12:40:00,42.28,42.33,42.28,42.33,19065.0,42.28,42.33,42.28,42.33,19065.0
2022-05-26 12:45:00,42.31,42.38,42.31,42.38,26910.0,42.31,42.38,42.31,42.38,26910.0
2022-05-26 12:50:00,42.37,42.42,42.37,42.41,15075.0,42.37,42.42,42.37,42.41,15075.0
2022-05-26 12:55:00,42.42,42.42,42.39,42.4,17400.0,42.42,42.42,42.39,42.4,17400.0
2022-05-26 13:00:00,42.46,42.52,42.45,42.52,28650.0,42.46,42.52,42.45,42.52,28650.0
2022-05-26 13:05:00,42.52,42.56,42.52,42.56,13500.0,42.52,42.56,42.52,42.56,13500.0
2022-05-26 13:10:00,42.57,42.57,42.52,42.54,38325.0,42.57,42.57,42.52,42.54,38325.0
2022-05-26 13:15:00,42.56,42.57,42.56,42.57,4500.0,42.56,42.57,42.56,42.57,4500.0
2022-05-26 13:20:00,42.57,42.59,42.55,42.56,22950.0,42.57,42.59,42.55,42.56,22950.0
2022-05-26 13:25:00,42.55,42.58,42.54,42.54,38760.0,42.55,42.58,42.54,42.54,38760.0
2022-05-26 13:30:00,42.61,42.66,42.6,42.6,24000.0,42.61,42.66,42.6,42.6,24000.0
2022-05-26 13:35:00,42.57,42.57,42.52,42.52,13500.0,42.57,42.57,42.52,42.52,13500.0
2022-05-26 13:40:00,42.53,42.53,42.52,42.52,6000.0,42.53,42.53,42.52,42.52,6000.0
2022-05-26 13:45:00,42.57,42.58,42.53,42.58,24690.0,42.57,42.58,42.53,42.58,24690.0
2022-05-26 13:50:00,42.57,42.62,42.57,42.62,50460.0,42.57,42.62,42.57,42.62,50460.0
2022-05-26 13:55:00,42.64,42.64,42.58,42.63,30000.0,42.64,42.64,42.58,42.63,30000.0
2022-05-26 14:00:00,42.62,42.63,42.6,42.63,13500.0,42.62,42.63,42.6,42.63,13500.0
2022-05-26 14:05:00,42.63,42.63,42.59,42.59,12000.0,42.63,42.63,42.59,42.59,12000.0
2022-05-26 14:10:00,42.6,42.6,42.57,42.57,13620.0,42.6,42.6,42.57,42.57,13620.0
2022-05-26 14:15:00,42.56,42.63,42.55,42.57,23370.0,42.56,42.63,42.55,42.57,23370.0
2022-05-26 14:20:00,42.54,42.6,42.51,42.6,36360.0,42.54,42.6,42.51,42.6,36360.0
2022-05-26 14:25:00,42.61,42.66,42.61,42.66,25500.0,42.61,42.66,42.61,42.66,25500.0
2022-05-26 14:30:00,42.7,42.7,42.65,42.68,17940.0,42.7,42.7,42.65,42.68,17940.0
2022-05-26 14:35:00,42.65,42.65,42.58,42.64,46380.0,42.65,42.65,42.58,42.64,46380.0
2022-05-26 14:40:00,42.65,42.65,42.65,42.65,4500.0,42.65,42.65,42.65,42.65,4500.0
2022-05-26 14:45:00,42.64,42.67,42.63,42.65,22095.0,42.64,42.67,42.63,42.65,22095.0
2022-05-26 14:50:00,42.7,42.7,42.63,42.65,21000.0,42.7,42.7,42.63,42.65,21000.0
2022-05-26 14:55:00,42.66,42.67,42.64,42.66,46995.0,42.66,42.67,42.64,42.66,46995.0
2022-05-26 15:00:00,42.65,42.65,42.59,42.59,13695.0,42.65,42.65,42.59,42.59,13695.0
2022-05-26 15:05:00,42.6,42.63,42.6,42.62,20250.0,42.6,42.63,42.6,42.62,20250.0
2022-05-26 15:10:00,42.62,42.65,42.61,42.65,19500.0,42.62,42.65,42.61,42.65,19500.0
2022-05-26 15:15:00,42.68,42.68,42.53,42.54,37770.0,42.68,42.68,42.53,42.54,37770.0
2022-05-26 15:20:00,42.53,42.56,42.52,42.56,19710.0,42.53,42.56,42.52,42.56,19710.0
2022-05-26 15:25:00,42.52,42.67,42.52,42.61,59835.0,42.52,42.67,42.52,42.61,59835.0
2022-05-26 15:30:00,42.64,42.67,42.61,42.63,27570.0,42.64,42.67,42.61,42.63,27570.0
2022-05-26 15:35:00,42.64,42.72,42.62,42.72,52125.0,42.64,42.72,42.62,42.72,52125.0
2022-05-26 15:40:00,42.72,42.8,42.72,42.8,60405.0,42.72,42.8,42.72,42.8,60405.0
2022-05-26 15:45:00,42.82,42.83,42.75,42.83,40950.0,42.82,42.83,42.75,42.83,40950.0
2022-05-26 15:50:00,42.85,42.85,42.62,42.62,139095.0,42.85,42.85,42.62,42.62,139095.0
2022-05-26 15:55:00,42.63,42.65,42.56,42.61,237795.0,42.63,42.65,42.56,42.61,237795.0
2022-05-27 09:30:00,42.5,43.33,42.5,43.27,103335.0,42.5,43.33,42.5,43.27,103335.0
2022-05-27 09:35:00,42.98,43.1,42.93,43.1,32535.0,42.98,43.1,42.93,43.1,32535.0
2022-05-27 09:40:00,43.06,43.23,42.85,42.87,68220.0,43.06,43.23,42.85,42.87,68220.0
2022-05-27 09:45:00,43.03,43.03,42.9,42.94,12585.0,43.03,43.03,42.9,42.94,12585.0
2022-05-27 09:50:00,42.9,43.06,42.9,43.03,42225.0,42.9,43.06,42.9,43.03,42225.0
2022-05-27 09:55:00,43.03,43.03,42.88,42.88,29640.0,43.03,43.03,42.88,42.88,29640.0
2022-05-27 10:00:00,42.83,42.85,42.67,42.82,34965.0,42.83,42.85,42.67,42.82,34965.0
2022-05-27 10:05:00,42.87,42.87,42.83,42.84,7890.0,42.87,42.87,42.83,42.84,7890.0
2022-05-27 10:10:00,42.79,42.82,42.69,42.69,24900.0,42.79,42.82,42.69,42.69,24900.0
2022-05-27 10:15:00,42.74,42.74,42.67,42.71,22875.0,42.74,42.74,42.67,42.71,22875.0
2022-05-27 10:20:00,42.68,42.69,42.62,42.68,17220.0,42.68,42.69,42.62,42.68,17220.0
2022-05-27 10:25:00,42.67,42.68,42.63,42.68,16500.0,42.67,42.68,42.63,42.68,16500.0
2022-05-27 10:30:00,42.7,42.71,42.63,42.71,20835.0,42.7,42.71,42.63,42.71,20835.0
2022-05-27 10:35:00,42.68,42.68,42.67,42.67,4500.0,42.68,42.68,42.67,42.67,4500.0
2022-05-27 10:40:00,42.71,42.79,42.69,42.76,29880.0,42.71,42.79,42.69,42.76,29880.0
2022-05-27 10:45:00,42.82,42.82,42.7,42.7,35040.0,42.82,42.82,42.7,42.7,35040.0
2022-05-27 10:50:00,42.75,42.8,42.65,42.8,34710.0,42.75,42.8,42.65,42.8,34710.0
2022-05-27 10:55:00,42.76,42.9,42.76,42.9,19875.0,42.76,42.9,42.76,42.9,19875.0
2022-05-27 11:00:00,42.92,43.05,42.89,43.03,16905.0,42.92,43.05,42.89,43.03,16905.0
2022-05-27 11:05:00,43.03,43.07,43.02,43.07,22650.0,43.03,43.07,43.02,43.07,22650.0
2022-05-27 11:10:00,43.07,43.15,43.07,43.15,7500.0,43.07,43.15,43.07,43.15,7500.0
2022-05-27 11:15:00,43.13,43.13,43.04,43.06,15000.0,43.13,43.13,43.04,43.06,15000.0
2022-05-27 11:20:00,43.04,43.14,43.04,43.14,16995.0,43.04,43.14,43.04,43.14,16995.0
2022-05-27 11:25:00,43.13,43.14,43.03,43.03,22740.0,43.13,43.14,43.03,43.03,22740.0
2022-05-27 11:30:00,43.12,43.18,43.09,43.14,40305.0,43.12,43.18,43.09,43.14,40305.0
2022-05-27 11:35:00,43.13,43.15,43.06,43.06,26340.0,43.13,43.15,43.06,43.06,26340.0
2022-05-27 11:40:00,43.08,43.08,42.98,42.99,19500.0,43.08,43.08,42.98,42.99,19500.0
2022-05-27 11:45:00,43.02,43.17,43.02,43.15,40650.0,43.02,43.17,43.02,43.15,40650.0
2022-05-27 11:50:00,43.11,43.11,43.1,43.1,4500.0,43.11,43.11,43.1,43.1,4500.0
2022-05-27 11:55:00,43.13,43.16,43.12,43.13,12000.0,43.13,43.16,43.12,43.13,12000.0
2022-05-27 12:00:00,43.15,43.15,43.14,43.15,7500.0,43.15,43.15,43.14,43.15,7500.0
2022-05-27 12:05:00,43.15,43.22,43.14,43.22,69105.0,43.15,43.22,43.14,43.22,69105.0
2022-05-27 12:10:00,43.22,43.23,43.13,43.13,28500.0,43.22,43.23,43.13,43.13,28500.0
2022-05-27 12:15:00,43.18,43.24,43.18,43.24,12840.0,43.18,43.24,43.18,43.24,12840.0
2022-05-27 12:20:00,43.24,43.24,43.12,43.12,24630.0,43.24,43.24,43.12,43.12,24630.0
2022-05-27 12:25:00,43.18,43.22,43.17,43.22,30990.0,43.18,43.22,43.17,43.22,30990.0
2022-05-27 12:30:00,43.25,43.27,43.25,43.27,4500.0,43.25,43.27,43.25,43.27,4500.0
2022-05-27 12:35:00,43.22,43.22,43.18,43.2,19500.0,43.22,43.22,43.18,43.2,19500.0
2022-05-27 12:40:00,43.19,43.19,43.16,43.19,7500.0,43.19,43.19,43.16,43.19,7500.0
2022-05-27 12:45:00,43.16,43.21,43.1,43.1,58080.0,43.16,43.21,43.1,43.1,58080.0
2022-05-27 12:50:00,43.08,43.15,43.08,43.15,16890.0,43.08,43.15,43.08,43.15,16890.0
2022-05-27 12:55:00,43.17,43.17,43.03,43.03,56715.0,43.17,43.17,43.03,43.03,56715.0
2022-05-27 13:00:00,43.07,43.08,43.0,43.04,86310.0,43.07,43.08,43.0,43.04,86310.0
2022-05-27 13:05:00,43.06,43.08,43.01,43.08,31860.0,43.06,43.08,43.01,43.08,31860.0
2022-05-27 13:10:00,43.02,43.06,43.01,43.02,53805.0,43.02,43.06,43.01,43.02,53805.0
2022-05-27 13:15:00,43.01,43.01,42.92,42.93,62250.0,43.01,43.01,42.92,42.93,62250.0
2022-05-27 13:20:00,42.92,42.93,42.85,42.85,38025.0,42.92,42.93,42.85,42.85,38025.0
2022-05-27 13:25:00,42.85,42.89,42.81,42.89,19665.0,42.85,42.89,42.81,42.89,19665.0
2022-05-27 13:30:00,42.91,42.93,42.91,42.93,9435.0,42.91,42.93,42.91,42.93,9435.0
2022-05-27 13:35:00,42.93,42.94,42.84,42.84,37920.0,42.93,42.94,42.84,42.84,37920.0
2022-05-27 13:40:00,42.88,42.9,42.87,42.9,9675.0,42.88,42.9,42.87,42.9,9675.0
2022-05-27 13:45:00,42.92,42.92,42.91,42.91,6675.0,42.92,42.92,42.91,42.91,6675.0
2022-05-27 13:50:00,42.96,43.0,42.92,42.92,13500.0,42.96,43.0,42.92,42.92,13500.0
2022-05-27 13:55:00,42.95,42.96,42.95,42.96,3090.0,42.95,42.96,42.95,42.96,3090.0
2022-05-27 14:00:00,42.96,42.97,42.91,42.97,7500.0,42.96,42.97,42.91,42.97,7500.0
2022-05-27 14:05:00,42.91,42.94,42.91,42.93,28170.0,42.91,42.94,42.91,42.93,28170.0
2022-05-27 14:10:00,42.93,42.94,42.93,42.94,15210.0,42.93,42.94,42.93,42.94,15210.0
2022-05-27 14:15:00,42.94,42.94,42.91,42.94,13725.0,42.94,42.94,42.91,42.94,13725.0
2022-05-27 14:20:00,42.94,42.94,42.92,42.94,9000.0,42.94,42.94,42.92,42.94,9000.0
2022-05-27 14:25:00,42.94,42.94,42.88,42.88,24000.0,42.94,42.94,42.88,42.88,24000.0
2022-05-27 14:30:00,42.89,42.92,42.89,42.91,19500.0,42.89,42.92,42.89,42.91,19500.0
2022-05-27 14:35:00,42.91,42.91,42.85,42.85,41100.0,42.91,42.91,42.85,42.85,41100.0
2022-05-27 14:40:00,42.85,42.88,42.85,42.87,23040.0,42.85,42.88,42.85,42.87,23040.0
2022-05-27 14:45:00,42.87,42.88,42.81,42.81,37125.0,42.87,42.88,42.81,42.81,37125.0
2022-05-27 14:50:00,42.81,42.81,42.68,42.77,143910.0,42.81,42.81,42.68,42.77,143910.0
2022-05-27 14:55:00,42.78,42.89,42.76,42.76,49125.0,42.78,42.89,42.76,42.76,49125.0
2022-05-27 15:00:00,42.81,42.81,42.73,42.73,13080.0,42.81,42.81,42.73,42.73,13080.0
2022-05-27 15:05:00,42.81,42.83,42.79,42.82,24090.0,42.81,42.83,42.79,42.82,24090.0
2022-05-27 15:10:00,42.8,42.81,42.76,42.81,15270.0,42.8,42.81,42.76,42.81,15270.0
2022-05-27 15:15:00,42.78,42.78,42.76,42.76,7500.0,42.78,42.78,42.76,42.76,7500.0
2022-05-27 15:20:00,42.77,42.82,42.72,42.82,34305.0,42.77,42.82,42.72,42.82,34305.0
2022-05-27 15:25:00,42.85,42.85,42.84,42.85,9000.0,42.85,42.85,42.84,42.85,9000.0
2022-05-27 15:30:00,42.87,42.96,42.87,42.96,25500.0,42.87,42.96,42.87,42.96,25500.0
2022-05-27 15:35:00,42.96,43.0,42.92,42.92,37785.0,42.96,43.0,42.92,42.92,37785.0
2022-05-27 15:40:00,42.93,43.06,42.91,43.03,30000.0,42.93,43.06,42.91,43.03,30000.0
2022-05-27 15:45:00,43.06,43.06,42.95,42.97,57240.0,43.06,43.06,42.95,42.97,57240.0
2022-05-27 15:50:00,43.01,43.1,42.91,43.04,95955.0,43.01,43.1,42.91,43.04,95955.0
2022-05-27 15:55:00,43.04,43.16,43.0,43.15,292785.0,43.04,43.16,43.0,43.15,292785.0
2022-05-31 09:30:00,42.75,42.9,42.35,42.35,95865.0,42.75,42.9,42.35,42.35,95865.0
2022-05-31 09:35:00,42.44,42.56,42.28,42.39,27555.0,42.44,42.56,42.28,42.39,27555.0
2022-05-31 09:40:00,42.41,42.6,42.41,42.51,24375.0,42.41,42.6,42.41,42.51,24375.0
2022-05-31 09:45:00,42.51,42.83,42.48,42.56,45780.0,42.51,42.83,42.48,42.56,45780.0
2022-05-31 09:50:00,42.69,42.86,42.62,42.86,17415.0,42.69,42.86,42.62,42.86,17415.0
2022-05-31 09:55:00,42.87,43.12,42.82,42.83,54000.0,42.87,43.12,42.82,42.83,54000.0
2022-05-31 10:00:00,42.83,42.83,42.71,42.73,27000.0,42.83,42.83,42.71,42.73,27000.0
2022-05-31 10:05:00,42.73,42.83,42.73,42.8,23580.0,42.73,42.83,42.73,42.8,23580.0
2022-05-31 10:10:00,42.82,43.01,42.8,43.01,24150.0,42.82,43.01,42.8,43.01,24150.0
2022-05-31 10:15:00,43.11,43.16,42.86,42.87,31500.0,43.11,43.16,42.86,42.87,31500.0
2022-05-31 10:20:00,42.88,43.05,42.85,42.97,30585.0,42.88,43.05,42.85,42.97,30585.0
2022-05-31 10:25:00,42.93,42.93,42.76,42.9,17250.0,42.93,42.93,42.76,42.9,17250.0
2022-05-31 10:30:00,42.8,42.88,42.78,42.8,25500.0,42.8,42.88,42.78,42.8,25500.0
2022-05-31 10:35:00,42.8,42.81,42.7,42.7,15000.0,42.8,42.81,42.7,42.7,15000.0
2022-05-31 10:40:00,42.76,42.77,42.69,42.77,7500.0,42.76,42.77,42.69,42.77,7500.0
2022-05-31 10:45:00,42.83,42.83,42.65,42.67,54060.0,42.83,42.83,42.65,42.67,54060.0
2022-05-31 10:50:00,42.7,42.74,42.66,42.72,15000.0,42.7,42.74,42.66,42.72,15000.0
2022-05-31 10:55:00,42.72,42.8,42.72,42.76,12165.0,42.72,42.8,42.72,42.76,12165.0
2022-05-31 11:00:00,42.79,42.8,42.73,42.78,14565.0,42.79,42.8,42.73,42.78,14565.0
2022-05-31 11:05:00,42.79,42.79,42.63,42.63,32760.0,42.79,42.79,42.63,42.63,32760.0
2022-05-31 11:10:00,42.6,42.6,42.53,42.53,22650.0,42.6,42.6,42.53,42.53,22650.0
2022-05-31 11:15:00,42.53,42.53,42.43,42.43,51000.0,42.53,42.53,42.43,42.43,51000.0
2022-05-31 11:20:00,42.43,42.48,42.37,42.43,37680.0,42.43,42.48,42.37,42.43,37680.0
2022-05-31 11:25:00,42.45,42.5,42.42,42.42,64980.0,42.45,42.5,42.42,42.42,64980.0
2022-05-31 11:30:00,42.4,42.47,42.39,42.45,37995.0,42.4,42.47,42.39,42.45,37995.0
2022-05-31 11:35:00,42.45,42.73,42.44,42.73,124380.0,42.45,42.73,42.44,42.73,124380.0
2022-05-31 11:40:00,42.72,42.78,42.68,42.78,10395.0,42.72,42.78,42.68,42.78,10395.0
2022-05-31 11:45:00,42.79,42.79,42.75,42.76,43545.0,42.79,42.79,42.75,42.76,43545.0
2022-05-31 11:50:00,42.74,42.81,42.74,42.75,10590.0,42.74,42.81,42.74,42.75,10590.0
2022-05-31 11:55:00,42.75,42.79,42.65,42.65,62490.0,42.75,42.79,42.65,42.65,62490.0
2022-05-31 12:00:00,42.75,42.79,42.73,42.75,49440.0,42.75,42.79,42.73,42.75,49440.0
2022-05-31 12:05:00,42.73,42.73,42.68,42.68,15000.0,42.73,42.73,42.68,42.68,15000.0
2022-05-31 12:10:00,42.63,42.75,42.59,42.68,52365.0,42.63,42.75,42.59,42.68,52365.0
2022-05-31 12:15:00,42.68,42.68,42.6,42.63,15555.0,42.68,42.68,42.6,42.63,15555.0
2022-05-31 12:20:00,42.62,42.63,42.59,42.63,21000.0,42.62,42.63,42.59,42.63,21000.0
2022-05-31 12:25:00,42.67,42.7,42.67,42.67,21000.0,42.67,42.7,42.67,42.67,21000.0
2022-05-31 12:30:00,42.69,42.69,42.67,42.68,13800.0,42.69,42.69,42.67,42.68,13800.0
2022-05-31 12:35:00,42.69,42.69,42.61,42.67,48810.0,42.69,42.69,42.61,42.67,48810.0
2022-05-31 12:40:00,42.65,42.68,42.64,42.68,27375.0,42.65,42.68,42.64,42.68,27375.0
2022-05-31 12:45:00,42.67,42.69,42.65,42.65,41475.0,42.67,42.69,42.65,42.65,41475.0
2022-05-31 12:50:00,42.66,42.67,42.65,42.66,10500.0,42.66,42.67,42.65,42.66,10500.0
2022-05-31 12:55:00,42.66,42.69,42.65,42.65,64500.0,42.66,42.69,42.65,42.65,64500.0
2022-05-31 13:00:00,42.68,42.68,42.53,42.58,33600.0,42.68,42.68,42.53,42.58,33600.0
2022-05-31 13:05:00,42.59,42.67,42.59,42.67,7530.0,42.59,42.67,42.59,42.67,7530.0
2022-05-31 13:10:00,42.65,42.67,42.64,42.67,21000.0,42.65,42.67,42.64,42.67,21000.0
2022-05-31 13:15:00,42.64,42.64,42.57,42.57,26205.0,42.64,42.64,42.57,42.57,26205.0
2022-05-31 13:20:00,42.55,42.6,42.54,42.6,10500.0,42.55,42.6,42.54,42.6,10500.0
2022-05-31 13:25:00,42.59,42.6,42.54,42.56,19845.0,42.59,42.6,42.54,42.56,19845.0
2022-05-31 13:30:00,42.58,42.65,42.58,42.63,40980.0,42.58,42.65,42.58,42.63,40980.0
2022-05-31 13:35:00,42.61,42.67,42.61,42.64,19545.0,42.61,42.67,42.61,42.64,19545.0
2022-05-31 13:40:00,42.68,42.7,42.64,42.69,43500.0,42.68,42.7,42.64,42.69,43500.0
2022-05-31 13:45:00,42.67,42.67,42.57,42.57,34500.0,42.67,42.67,42.57,42.57,34500.0
2022-05-31 13:50:00,42.61,42.68,42.59,42.67,33000.0,42.61,42.68,42.59,42.67,33000.0
2022-05-31 13:55:00,42.69,42.7,42.65,42.7,60840.0,42.69,42.7,42.65,42.7,60840.0
2022-05-31 14:00:00,42.67,42.7,42.64,42.65,35955.0,42.67,42.7,42.64,42.65,35955.0
2022-05-31 14:05:00,42.64,42.68,42.58,42.68,33600.0,42.64,42.68,42.58,42.68,33600.0
2022-05-31 14:10:00,42.69,42.69,42.6,42.67,29895.0,42.69,42.69,42.6,42.67,29895.0
2022-05-31 14:15:00,42.69,42.69,42.66,42.69,34170.0,42.69,42.69,42.66,42.69,34170.0
2022-05-31 14:20:00,42.65,42.69,42.63,42.68,37500.0,42.65,42.69,42.63,42.68,37500.0
2022-05-31 14:25:00,42.65,42.68,42.62,42.67,41340.0,42.65,42.68,42.62,42.67,41340.0
2022-05-31 14:30:00,42.65,42.66,42.6,42.6,33000.0,42.65,42.66,42.6,42.6,33000.0
2022-05-31 14:35:00,42.57,42.65,42.55,42.65,15300.0,42.57,42.65,42.55,42.65,15300.0
2022-05-31 14:40:00,42.63,42.63,42.56,42.6,21000.0,42.63,42.63,42.56,42.6,21000.0
2022-05-31 14:45:00,42.58,42.6,42.52,42.6,19500.0,42.58,42.6,42.52,42.6,19500.0
2022-05-31 14:50:00,42.61,42.66,42.59,42.66,31035.0,42.61,42.66,42.59,42.66,31035.0
2022-05-31 14:55:00,42.64,42.65,42.6,42.62,24270.0,42.64,42.65,42.6,42.62,24270.0
2022-05-31 15:00:00,42.58,42.58,42.52,42.57,10500.0,42.58,42.58,42.52,42.57,10500.0
2022-05-31 15:05:00,42.56,42.63,42.5,42.63,24000.0,42.56,42.63,42.5,42.63,24000.0
2022-05-31 15:10:00,42.62,42.63,42.52,42.53,19500.0,42.62,42.63,42.52,42.53,19500.0
2022-05-31 15:15:00,42.56,42.56,42.51,42.51,30120.0,42.56,42.56,42.51,42.51,30120.0
2022-05-31 15:20:00,42.54,42.63,42.54,42.59,31815.0,42.54,42.63,42.54,42.59,31815.0
2022-05-31 15:25:00,42.57,42.57,42.49,42.49,33000.0,42.57,42.57,42.49,42.49,33000.0
2022-05-31 15:30:00,42.5,42.55,42.5,42.54,24000.0,42.5,42.55,42.5,42.54,24000.0
2022-05-31 15:35:00,42.57,42.59,42.57,42.58,16500.0,42.57,42.59,42.57,42.58,16500.0
2022-05-31 15:40:00,42.57,42.58,42.5,42.51,21000.0,42.57,42.58,42.5,42.51,21000.0
2022-05-31 15:45:00,42.46,42.52,42.45,42.45,34500.0,42.46,42.52,42.45,42.45,34500.0
2022-05-31 15:50:00,42.4,42.56,42.33,42.54,222675.0,42.4,42.56,42.33,42.54,222675.0
2022-05-31 15:55:00,42.61,42.61,42.39,42.43,476235.0,42.61,42.61,42.39,42.43,476235.0
2022-06-01 09:30:00,42.67,42.67,42.23,42.32,120105.0,42.67,42.67,42.23,42.32,120105.0
2022-06-01 09:35:00,42.56,42.56,42.44,42.46,17820.0,42.56,42.56,42.44,42.46,17820.0
2022-06-01 09:40:00,42.62,42.73,42.53,42.53,50040.0,42.62,42.73,42.53,42.53,50040.0
2022-06-01 09:45:00,42.53,42.61,42.21,42.25,26430.0,42.53,42.61,42.21,42.25,26430.0
2022-06-01 09:50:00,42.44,42.62,42.44,42.62,20775.0,42.44,42.62,42.44,42.62,20775.0
2022-06-01 09:55:00,42.56,42.56,42.43,42.5,13500.0,42.56,42.56,42.43,42.5,13500.0
2022-06-01 10:00:00,42.44,42.45,42.33,42.41,37260.0,42.44,42.45,42.33,42.41,37260.0
2022-06-01 10:05:00,42.26,42.26,42.25,42.25,3000.0,42.26,42.26,42.25,42.25,3000.0
2022-06-01 10:10:00,42.3,42.3,42.19,42.27,37635.0,42.3,42.3,42.19,42.27,37635.0
2022-06-01 10:15:00,42.28,42.28,42.28,42.28,1500.0,42.28,42.28,42.28,42.28,1500.0
2022-06-01 10:20:00,42.26,42.33,42.25,42.33,19500.0,42.26,42.33,42.25,42.33,19500.0
2022-06-01 10:25:00,42.33,42.39,42.29,42.29,34170.0,42.33,42.39,42.29,42.29,34170.0
2022-06-01 10:30:00,42.32,42.32,42.25,42.25,16500.0,42.32,42.32,42.25,42.25,16500.0
2022-06-01 10:35:00,42.27,42.28,42.21,42.28,14445.0,42.27,42.28,42.21,42.28,14445.0
2022-06-01 10:40:00,42.26,42.26,42.15,42.22,23085.0,42.26,42.26,42.15,42.22,23085.0
2022-06-01 10:45:00,42.17,42.2,42.17,42.2,4500.0,42.17,42.2,42.17,42.2,4500.0
2022-06-01 10:50:00,42.17,42.25,42.17,42.19,24000.0,42.17,42.25,42.17,42.19,24000.0
2022-06-01 10:55:00,42.2,42.28,42.15,42.21,22500.0,42.2,42.28,42.15,42.21,22500.0
2022-06-01 11:00:00,42.22,42.22,42.18,42.22,21000.0,42.22,42.22,42.18,42.22,21000.0
2022-06-01 11:05:00,42.23,42.3,42.23,42.3,9000.0,42.23,42.3,42.23,42.3,9000.0
2022-06-01 11:10:00,42.3,42.3,42.26,42.29,18000.0,42.3,42.3,42.26,42.29,18000.0
2022-06-01 11:15:00,42.3,42.33,42.28,42.28,31770.0,42.3,42.33,42.28,42.28,31770.0
2022-06-01 11:20:00,42.29,42.33,42.22,42.25,37500.0,42.29,42.33,42.22,42.25,37500.0
2022-06-01 11:25:00,42.2,42.21,42.11,42.2,27000.0,42.2,42.21,42.11,42.2,27000.0
2022-06-01 11:30:00,42.28,42.31,42.28,42.31,13500.0,42.28,42.31,42.28,42.31,13500.0
2022-06-01 11:35:00,42.33,42.33,42.25,42.3,33000.0,42.33,42.33,42.25,42.3,33000.0
2022-06-01 11:40:00,42.25,42.27,42.14,42.16,24000.0,42.25,42.27,42.14,42.16,24000.0
2022-06-01 11:45:00,42.14,42.18,42.12,42.13,43500.0,42.14,42.18,42.12,42.13,43500.0
2022-06-01 11:50:00,42.14,42.21,42.14,42.21,15000.0,42.14,42.21,42.14,42.21,15000.0
2022-06-01 11:55:00,42.18,42.18,42.14,42.16,31500.0,42.18,42.18,42.14,42.16,31500.0
2022-06-01 12:00:00,42.16,42.17,42.12,42.16,36000.0,42.16,42.17,42.12,42.16,36000.0
2022-06-01 12:05:00,42.19,42.19,42.12,42.13,18150.0,42.19,42.19,42.12,42.13,18150.0
2022-06-01 12:10:00,42.14,42.14,42.07,42.1,25500.0,42.14,42.14,42.07,42.1,25500.0
2022-06-01 12:15:00,42.15,42.15,42.11,42.11,17115.0,42.15,42.15,42.11,42.11,17115.0
2022-06-01 12:20:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2022-06-01 12:25:00,42.14,42.16,42.12,42.16,30210.0,42.14,42.16,42.12,42.16,30210.0
2022-06-01 12:30:00,42.18,42.24,42.18,42.24,10500.0,42.18,42.24,42.18,42.24,10500.0
2022-06-01 12:35:00,42.19,42.19,42.19,42.19,3000.0,42.19,42.19,42.19,42.19,3000.0
2022-06-01 12:40:00,42.22,42.22,42.14,42.14,14895.0,42.22,42.22,42.14,42.14,14895.0
2022-06-01 12:45:00,42.08,42.14,42.06,42.1,33000.0,42.08,42.14,42.06,42.1,33000.0
2022-06-01 12:50:00,42.08,42.17,42.08,42.17,8550.0,42.08,42.17,42.08,42.17,8550.0
2022-06-01 12:55:00,42.18,42.25,42.17,42.17,67500.0,42.18,42.25,42.17,42.17,67500.0
2022-06-01 13:00:00,42.16,42.16,42.11,42.11,15000.0,42.16,42.16,42.11,42.11,15000.0
2022-06-01 13:05:00,42.12,42.2,42.12,42.2,10500.0,42.12,42.2,42.12,42.2,10500.0
2022-06-01 13:10:00,42.22,42.22,42.13,42.13,9000.0,42.22,42.22,42.13,42.13,9000.0
2022-06-01 13:15:00,42.14,42.19,42.14,42.19,13950.0,42.14,42.19,42.14,42.19,13950.0
2022-06-01 13:20:00,42.2,42.23,42.2,42.2,33270.0,42.2,42.23,42.2,42.2,33270.0
2022-06-01 13:25:00,42.18,42.24,42.18,42.19,12000.0,42.18,42.24,42.18,42.19,12000.0
2022-06-01 13:30:00,42.18,42.26,42.18,42.24,27420.0,42.18,42.26,42.18,42.24,27420.0
2022-06-01 13:35:00,42.24,42.3,42.24,42.26,10500.0,42.24,42.3,42.24,42.26,10500.0
2022-06-01 13:40:00,42.3,42.33,42.27,42.33,12510.0,42.3,42.33,42.27,42.33,12510.0
2022-06-01 13:45:00,42.31,42.38,42.29,42.36,16500.0,42.31,42.38,42.29,42.36,16500.0
2022-06-01 13:50:00,42.34,42.34,42.22,42.23,28500.0,42.34,42.34,42.22,42.23,28500.0
2022-06-01 13:55:00,42.21,42.27,42.21,42.26,21840.0,42.21,42.27,42.21,42.26,21840.0
2022-06-01 14:00:00,42.27,42.27,42.27,42.27,6090.0,42.27,42.27,42.27,42.27,6090.0
2022-06-01 14:05:00,42.27,42.29,42.25,42.28,14445.0,42.27,42.29,42.25,42.28,14445.0
2022-06-01 14:10:00,42.25,42.25,42.21,42.21,15000.0,42.25,42.25,42.21,42.21,15000.0
2022-06-01 14:15:00,42.21,42.24,42.2,42.2,33840.0,42.21,42.24,42.2,42.2,33840.0
2022-06-01 14:20:00,42.14,42.27,42.12,42.22,45420.0,42.14,42.27,42.12,42.22,45420.0
2022-06-01 14:25:00,42.24,42.29,42.24,42.24,7500.0,42.24,42.29,42.24,42.24,7500.0
2022-06-01 14:30:00,42.24,42.24,42.19,42.19,47175.0,42.24,42.24,42.19,42.19,47175.0
2022-06-01 14:35:00,42.19,42.19,42.13,42.13,25680.0,42.19,42.19,42.13,42.13,25680.0
2022-06-01 14:40:00,42.17,42.21,42.15,42.17,19665.0,42.17,42.21,42.15,42.17,19665.0
2022-06-01 14:45:00,42.16,42.19,42.12,42.13,41760.0,42.16,42.19,42.12,42.13,41760.0
2022-06-01 14:50:00,42.1,42.1,42.02,42.03,50505.0,42.1,42.1,42.02,42.03,50505.0
2022-06-01 14:55:00,42.07,42.07,41.99,42.0,43710.0,42.07,42.07,41.99,42.0,43710.0
2022-06-01 15:00:00,42.02,42.03,41.9,41.93,37290.0,42.02,42.03,41.9,41.93,37290.0
2022-06-01 15:05:00,41.92,41.98,41.91,41.95,51945.0,41.92,41.98,41.91,41.95,51945.0
2022-06-01 15:10:00,41.93,41.94,41.9,41.9,28215.0,41.93,41.94,41.9,41.9,28215.0
2022-06-01 15:15:00,41.89,41.91,41.8,41.81,32130.0,41.89,41.91,41.8,41.81,32130.0
2022-06-01 15:20:00,41.83,41.9,41.82,41.9,32340.0,41.83,41.9,41.82,41.9,32340.0
2022-06-01 15:25:00,41.84,41.85,41.82,41.83,49500.0,41.84,41.85,41.82,41.83,49500.0
2022-06-01 15:30:00,41.82,41.9,41.82,41.9,46800.0,41.82,41.9,41.82,41.9,46800.0
2022-06-01 15:35:00,41.88,41.91,41.84,41.88,53745.0,41.88,41.91,41.84,41.88,53745.0
2022-06-01 15:40:00,41.9,41.93,41.87,41.88,57840.0,41.9,41.93,41.87,41.88,57840.0
2022-06-01 15:45:00,41.85,41.85,41.77,41.82,101820.0,41.85,41.85,41.77,41.82,101820.0
2022-06-01 15:50:00,41.86,41.93,41.6,41.67,234735.0,41.86,41.93,41.6,41.67,234735.0
2022-06-01 15:55:00,41.68,41.73,41.62,41.63,424980.0,41.68,41.73,41.62,41.63,424980.0
2022-06-02 09:30:00,41.66,41.66,41.66,41.66,42960.0,41.66,41.66,41.66,41.66,42960.0
2022-06-02 09:35:00,41.58,41.59,41.48,41.56,37500.0,41.58,41.59,41.48,41.56,37500.0
2022-06-02 09:40:00,41.51,41.63,41.43,41.54,55590.0,41.51,41.63,41.43,41.54,55590.0
2022-06-02 09:45:00,41.57,41.61,41.47,41.47,42060.0,41.57,41.61,41.47,41.47,42060.0
2022-06-02 09:50:00,41.28,41.32,40.95,40.95,94665.0,41.28,41.32,40.95,40.95,94665.0
2022-06-02 09:55:00,40.99,41.1,40.91,41.08,134610.0,40.99,41.1,40.91,41.08,134610.0
2022-06-02 10:00:00,41.04,41.22,40.95,41.22,46245.0,41.04,41.22,40.95,41.22,46245.0
2022-06-02 10:05:00,41.14,41.28,41.12,41.27,42000.0,41.14,41.28,41.12,41.27,42000.0
2022-06-02 10:10:00,41.33,41.49,41.33,41.49,6000.0,41.33,41.49,41.33,41.49,6000.0
2022-06-02 10:15:00,41.57,41.62,41.45,41.46,66240.0,41.57,41.62,41.45,41.46,66240.0
2022-06-02 10:20:00,41.46,41.46,41.26,41.27,19500.0,41.46,41.46,41.26,41.27,19500.0
2022-06-02 10:25:00,41.25,41.38,41.23,41.29,34500.0,41.25,41.38,41.23,41.29,34500.0
2022-06-02 10:30:00,41.35,41.35,41.32,41.32,4365.0,41.35,41.35,41.32,41.32,4365.0
2022-06-02 10:35:00,41.44,41.54,41.44,41.45,38400.0,41.44,41.54,41.44,41.45,38400.0
2022-06-02 10:40:00,41.45,41.55,41.45,41.55,21105.0,41.45,41.55,41.45,41.55,21105.0
2022-06-02 10:45:00,41.51,41.54,41.45,41.54,20250.0,41.51,41.54,41.45,41.54,20250.0
2022-06-02 10:50:00,41.54,41.54,41.44,41.44,48000.0,41.54,41.54,41.44,41.44,48000.0
2022-06-02 10:55:00,41.4,41.51,41.36,41.51,34500.0,41.4,41.51,41.36,41.51,34500.0
2022-06-02 11:00:00,41.5,41.55,41.5,41.5,17415.0,41.5,41.55,41.5,41.5,17415.0
2022-06-02 11:05:00,41.51,41.54,41.5,41.5,9000.0,41.51,41.54,41.5,41.5,9000.0
2022-06-02 11:10:00,41.54,41.67,41.54,41.67,22500.0,41.54,41.67,41.54,41.67,22500.0
2022-06-02 11:15:00,41.66,41.71,41.63,41.63,41040.0,41.66,41.71,41.63,41.63,41040.0
2022-06-02 11:20:00,41.65,41.67,41.6,41.67,39990.0,41.65,41.67,41.6,41.67,39990.0
2022-06-02 11:25:00,41.62,41.64,41.58,41.61,39000.0,41.62,41.64,41.58,41.61,39000.0
2022-06-02 11:30:00,41.67,41.7,41.64,41.64,24135.0,41.67,41.7,41.64,41.64,24135.0
2022-06-02 11:35:00,41.61,41.61,41.5,41.5,15330.0,41.61,41.61,41.5,41.5,15330.0
2022-06-02 11:40:00,41.56,41.61,41.47,41.58,54585.0,41.56,41.61,41.47,41.58,54585.0
2022-06-02 11:45:00,41.59,41.65,41.58,41.62,34050.0,41.59,41.65,41.58,41.62,34050.0
2022-06-02 11:50:00,41.64,41.68,41.54,41.59,74490.0,41.64,41.68,41.54,41.59,74490.0
2022-06-02 11:55:00,41.6,41.61,41.56,41.58,16500.0,41.6,41.61,41.56,41.58,16500.0
2022-06-02 12:00:00,41.56,41.6,41.54,41.54,42555.0,41.56,41.6,41.54,41.54,42555.0
2022-06-02 12:05:00,41.56,41.59,41.55,41.55,32055.0,41.56,41.59,41.55,41.55,32055.0
2022-06-02 12:10:00,41.57,41.6,41.56,41.59,60000.0,41.57,41.6,41.56,41.59,60000.0
2022-06-02 12:15:00,41.6,41.6,41.55,41.55,18120.0,41.6,41.6,41.55,41.55,18120.0
2022-06-02 12:20:00,41.57,41.63,41.57,41.61,41280.0,41.57,41.63,41.57,41.61,41280.0
2022-06-02 12:25:00,41.59,41.67,41.57,41.67,27000.0,41.59,41.67,41.57,41.67,27000.0
2022-06-02 12:30:00,41.69,41.73,41.68,41.68,93615.0,41.69,41.73,41.68,41.68,93615.0
2022-06-02 12:35:00,41.71,41.75,41.71,41.75,23715.0,41.71,41.75,41.71,41.75,23715.0
2022-06-02 12:40:00,41.75,41.77,41.72,41.74,79965.0,41.75,41.77,41.72,41.74,79965.0
2022-06-02 12:45:00,41.73,41.75,41.72,41.74,35055.0,41.73,41.75,41.72,41.74,35055.0
2022-06-02 12:50:00,41.75,41.84,41.75,41.79,38280.0,41.75,41.84,41.75,41.79,38280.0
2022-06-02 12:55:00,41.78,41.78,41.76,41.78,26220.0,41.78,41.78,41.76,41.78,26220.0
2022-06-02 13:00:00,41.77,41.84,41.77,41.84,12000.0,41.77,41.84,41.77,41.84,12000.0
2022-06-02 13:05:00,41.84,41.88,41.84,41.84,22500.0,41.84,41.88,41.84,41.84,22500.0
2022-06-02 13:10:00,41.84,41.84,41.79,41.82,25380.0,41.84,41.84,41.79,41.82,25380.0
2022-06-02 13:15:00,41.84,41.9,41.84,41.9,13500.0,41.84,41.9,41.84,41.9,13500.0
2022-06-02 13:20:00,41.87,41.87,41.86,41.86,6000.0,41.87,41.87,41.86,41.86,6000.0
2022-06-02 13:25:00,41.86,41.86,41.82,41.83,21000.0,41.86,41.86,41.82,41.83,21000.0
2022-06-02 13:30:00,41.82,41.87,41.82,41.87,10500.0,41.82,41.87,41.82,41.87,10500.0
2022-06-02 13:35:00,41.84,41.85,41.81,41.84,15000.0,41.84,41.85,41.81,41.84,15000.0
2022-06-02 13:40:00,41.83,41.85,41.81,41.83,14670.0,41.83,41.85,41.81,41.83,14670.0
2022-06-02 13:45:00,41.82,41.93,41.82,41.93,77775.0,41.82,41.93,41.82,41.93,77775.0
2022-06-02 13:50:00,41.91,41.92,41.89,41.89,16500.0,41.91,41.92,41.89,41.89,16500.0
2022-06-02 13:55:00,41.87,41.94,41.83,41.94,21000.0,41.87,41.94,41.83,41.94,21000.0
2022-06-02 14:00:00,41.93,42.06,41.9,42.06,27000.0,41.93,42.06,41.9,42.06,27000.0
2022-06-02 14:05:00,42.01,42.06,42.0,42.03,27240.0,42.01,42.06,42.0,42.03,27240.0
2022-06-02 14:10:00,42.01,42.01,42.0,42.0,7500.0,42.01,42.01,42.0,42.0,7500.0
2022-06-02 14:15:00,41.99,42.02,41.98,42.02,21000.0,41.99,42.02,41.98,42.02,21000.0
2022-06-02 14:20:00,42.01,42.01,41.99,41.99,10500.0,42.01,42.01,41.99,41.99,10500.0
2022-06-02 14:25:00,42.0,42.02,41.97,41.97,31500.0,42.0,42.02,41.97,41.97,31500.0
2022-06-02 14:30:00,42.03,42.04,42.01,42.04,19920.0,42.03,42.04,42.01,42.04,19920.0
2022-06-02 14:35:00,42.05,42.11,42.04,42.07,35220.0,42.05,42.11,42.04,42.07,35220.0
2022-06-02 14:40:00,42.06,42.07,42.05,42.06,24075.0,42.06,42.07,42.05,42.06,24075.0
2022-06-02 14:45:00,42.08,42.12,42.08,42.09,24000.0,42.08,42.12,42.08,42.09,24000.0
2022-06-02 14:50:00,42.08,42.11,42.07,42.09,25890.0,42.08,42.11,42.07,42.09,25890.0
2022-06-02 14:55:00,42.07,42.08,42.02,42.02,35085.0,42.07,42.08,42.02,42.02,35085.0
2022-06-02 15:00:00,42.03,42.1,42.03,42.1,19530.0,42.03,42.1,42.03,42.1,19530.0
2022-06-02 15:05:00,42.08,42.09,42.06,42.09,13755.0,42.08,42.09,42.06,42.09,13755.0
2022-06-02 15:10:00,42.05,42.06,42.0,42.03,22500.0,42.05,42.06,42.0,42.03,22500.0
2022-06-02 15:15:00,42.01,42.03,42.0,42.03,20640.0,42.01,42.03,42.0,42.03,20640.0
2022-06-02 15:20:00,42.03,42.07,42.03,42.07,27450.0,42.03,42.07,42.03,42.07,27450.0
2022-06-02 15:25:00,42.07,42.09,41.98,41.99,59865.0,42.07,42.09,41.98,41.99,59865.0
2022-06-02 15:30:00,42.02,42.06,42.02,42.02,25500.0,42.02,42.06,42.02,42.02,25500.0
2022-06-02 15:35:00,42.04,42.07,42.02,42.03,48000.0,42.04,42.07,42.02,42.03,48000.0
2022-06-02 15:40:00,42.03,42.09,42.03,42.09,22500.0,42.03,42.09,42.03,42.09,22500.0
2022-06-02 15:45:00,42.12,42.14,42.07,42.12,79665.0,42.12,42.14,42.07,42.12,79665.0
2022-06-02 15:50:00,42.19,42.29,42.12,42.24,69690.0,42.19,42.29,42.12,42.24,69690.0
2022-06-02 15:55:00,42.21,42.3,42.2,42.28,234990.0,42.21,42.3,42.2,42.28,234990.0
2022-06-03 09:30:00,42.12,42.52,40.83,42.12,65295.0,42.12,42.52,40.83,42.12,65295.0
2022-06-03 09:35:00,42.12,42.17,41.98,41.98,20190.0,42.12,42.17,41.98,41.98,20190.0
2022-06-03 09:40:00,41.99,41.99,41.95,41.95,4500.0,41.99,41.99,41.95,41.95,4500.0
2022-06-03 09:45:00,42.02,42.19,42.01,42.07,46515.0,42.02,42.19,42.01,42.07,46515.0
2022-06-03 09:50:00,42.06,42.23,42.06,42.18,19500.0,42.06,42.23,42.06,42.18,19500.0
2022-06-03 09:55:00,42.11,42.18,41.96,41.96,30000.0,42.11,42.18,41.96,41.96,30000.0
2022-06-03 10:00:00,42.0,42.15,41.99,42.12,27000.0,42.0,42.15,41.99,42.12,27000.0
2022-06-03 10:05:00,42.11,42.19,42.1,42.16,25470.0,42.11,42.19,42.1,42.16,25470.0
2022-06-03 10:10:00,42.1,42.13,42.1,42.13,7755.0,42.1,42.13,42.1,42.13,7755.0
2022-06-03 10:15:00,42.1,42.21,42.1,42.17,23340.0,42.1,42.21,42.1,42.17,23340.0
2022-06-03 10:20:00,42.11,42.15,42.04,42.04,30000.0,42.11,42.15,42.04,42.04,30000.0
2022-06-03 10:25:00,42.04,42.06,41.99,42.03,62295.0,42.04,42.06,41.99,42.03,62295.0
2022-06-03 10:30:00,41.98,42.13,41.97,42.13,9000.0,41.98,42.13,41.97,42.13,9000.0
2022-06-03 10:35:00,42.1,42.1,42.04,42.06,26565.0,42.1,42.1,42.04,42.06,26565.0
2022-06-03 10:40:00,42.04,42.14,42.04,42.14,8730.0,42.04,42.14,42.04,42.14,8730.0
2022-06-03 10:45:00,42.16,42.26,42.16,42.19,15600.0,42.16,42.26,42.16,42.19,15600.0
2022-06-03 10:50:00,42.23,42.23,42.18,42.18,21345.0,42.23,42.23,42.18,42.18,21345.0
2022-06-03 10:55:00,42.22,42.24,42.17,42.17,10500.0,42.22,42.24,42.17,42.17,10500.0
2022-06-03 11:00:00,42.22,42.22,42.19,42.21,31485.0,42.22,42.22,42.19,42.21,31485.0
2022-06-03 11:05:00,42.18,42.26,42.17,42.22,19500.0,42.18,42.26,42.17,42.22,19500.0
2022-06-03 11:10:00,42.24,42.25,42.16,42.17,15000.0,42.24,42.25,42.16,42.17,15000.0
2022-06-03 11:15:00,42.18,42.23,42.16,42.17,27000.0,42.18,42.23,42.16,42.17,27000.0
2022-06-03 11:20:00,42.16,42.22,42.16,42.16,15000.0,42.16,42.22,42.16,42.16,15000.0
2022-06-03 11:25:00,42.16,42.19,42.12,42.19,24645.0,42.16,42.19,42.12,42.19,24645.0
2022-06-03 11:30:00,42.14,42.14,42.07,42.12,23790.0,42.14,42.14,42.07,42.12,23790.0
2022-06-03 11:35:00,42.15,42.18,42.12,42.15,15000.0,42.15,42.18,42.12,42.15,15000.0
2022-06-03 11:40:00,42.12,42.15,42.12,42.15,21000.0,42.12,42.15,42.12,42.15,21000.0
2022-06-03 11:45:00,42.14,42.14,42.05,42.05,25710.0,42.14,42.14,42.05,42.05,25710.0
2022-06-03 11:50:00,42.02,42.07,42.0,42.05,19230.0,42.02,42.07,42.0,42.05,19230.0
2022-06-03 11:55:00,42.04,42.05,42.03,42.03,7500.0,42.04,42.05,42.03,42.03,7500.0
2022-06-03 12:00:00,42.03,42.05,42.0,42.0,20985.0,42.03,42.05,42.0,42.0,20985.0
2022-06-03 12:05:00,42.01,42.01,41.95,42.01,21000.0,42.01,42.01,41.95,42.01,21000.0
2022-06-03 12:10:00,41.99,42.05,41.99,42.04,9750.0,41.99,42.05,41.99,42.04,9750.0
2022-06-03 12:15:00,42.04,42.08,42.0,42.0,19500.0,42.04,42.08,42.0,42.0,19500.0
2022-06-03 12:20:00,42.01,42.11,42.0,42.11,17175.0,42.01,42.11,42.0,42.11,17175.0
2022-06-03 12:25:00,42.1,42.1,42.06,42.07,7500.0,42.1,42.1,42.06,42.07,7500.0
2022-06-03 12:30:00,42.11,42.11,42.08,42.08,7500.0,42.11,42.11,42.08,42.08,7500.0
2022-06-03 12:35:00,42.09,42.19,42.09,42.19,7500.0,42.09,42.19,42.09,42.19,7500.0
2022-06-03 12:40:00,42.17,42.17,42.14,42.15,7500.0,42.17,42.17,42.14,42.15,7500.0
2022-06-03 12:45:00,42.14,42.16,42.12,42.16,8610.0,42.14,42.16,42.12,42.16,8610.0
2022-06-03 12:50:00,42.12,42.19,42.12,42.15,7500.0,42.12,42.19,42.12,42.15,7500.0
2022-06-03 12:55:00,42.17,42.23,42.17,42.21,23790.0,42.17,42.23,42.17,42.21,23790.0
2022-06-03 13:00:00,42.29,42.31,42.26,42.31,6000.0,42.29,42.31,42.26,42.31,6000.0
2022-06-03 13:05:00,42.28,42.32,42.27,42.28,18000.0,42.28,42.32,42.27,42.28,18000.0
2022-06-03 13:10:00,42.29,42.3,42.25,42.25,13680.0,42.29,42.3,42.25,42.25,13680.0
2022-06-03 13:15:00,42.25,42.25,42.07,42.11,24000.0,42.25,42.25,42.07,42.11,24000.0
2022-06-03 13:20:00,42.12,42.18,42.12,42.18,18075.0,42.12,42.18,42.12,42.18,18075.0
2022-06-03 13:25:00,42.15,42.15,42.15,42.15,3000.0,42.15,42.15,42.15,42.15,3000.0
2022-06-03 13:30:00,42.15,42.2,42.15,42.2,7605.0,42.15,42.2,42.15,42.2,7605.0
2022-06-03 13:35:00,42.18,42.18,42.13,42.14,24240.0,42.18,42.18,42.13,42.14,24240.0
2022-06-03 13:40:00,42.12,42.14,42.11,42.12,16230.0,42.12,42.14,42.11,42.12,16230.0
2022-06-03 13:45:00,42.13,42.15,42.11,42.13,23175.0,42.13,42.15,42.11,42.13,23175.0
2022-06-03 13:50:00,42.14,42.16,42.12,42.12,9000.0,42.14,42.16,42.12,42.12,9000.0
2022-06-03 13:55:00,42.16,42.16,42.13,42.13,3000.0,42.16,42.16,42.13,42.13,3000.0
2022-06-03 14:00:00,42.12,42.14,42.1,42.14,16650.0,42.12,42.14,42.1,42.14,16650.0
2022-06-03 14:05:00,42.12,42.14,42.11,42.13,9000.0,42.12,42.14,42.11,42.13,9000.0
2022-06-03 14:10:00,42.13,42.13,42.13,42.13,1740.0,42.13,42.13,42.13,42.13,1740.0
2022-06-03 14:15:00,42.16,42.17,42.16,42.17,3000.0,42.16,42.17,42.16,42.17,3000.0
2022-06-03 14:20:00,42.16,42.18,42.15,42.18,9000.0,42.16,42.18,42.15,42.18,9000.0
2022-06-03 14:25:00,42.16,42.22,42.16,42.22,23655.0,42.16,42.22,42.16,42.22,23655.0
2022-06-03 14:30:00,42.19,42.22,42.19,42.2,18060.0,42.19,42.22,42.19,42.2,18060.0
2022-06-03 14:35:00,42.19,42.19,42.14,42.14,19965.0,42.19,42.19,42.14,42.14,19965.0
2022-06-03 14:40:00,42.09,42.16,42.09,42.16,18000.0,42.09,42.16,42.09,42.16,18000.0
2022-06-03 14:45:00,42.16,42.22,42.16,42.21,10500.0,42.16,42.22,42.16,42.21,10500.0
2022-06-03 14:50:00,42.2,42.22,42.2,42.22,12000.0,42.2,42.22,42.2,42.22,12000.0
2022-06-03 14:55:00,42.22,42.26,42.22,42.23,41250.0,42.22,42.26,42.22,42.23,41250.0
2022-06-03 15:00:00,42.27,42.3,42.24,42.29,70380.0,42.27,42.3,42.24,42.29,70380.0
2022-06-03 15:05:00,42.27,42.27,42.25,42.26,16500.0,42.27,42.27,42.25,42.26,16500.0
2022-06-03 15:10:00,42.24,42.24,42.15,42.2,9660.0,42.24,42.24,42.15,42.2,9660.0
2022-06-03 15:15:00,42.16,42.16,42.12,42.12,24300.0,42.16,42.16,42.12,42.12,24300.0
2022-06-03 15:20:00,42.17,42.17,42.15,42.15,6000.0,42.17,42.17,42.15,42.15,6000.0
2022-06-03 15:25:00,42.16,42.22,42.16,42.21,37890.0,42.16,42.22,42.16,42.21,37890.0
2022-06-03 15:30:00,42.19,42.19,42.15,42.19,12060.0,42.19,42.19,42.15,42.19,12060.0
2022-06-03 15:35:00,42.11,42.2,42.11,42.16,24000.0,42.11,42.2,42.11,42.16,24000.0
2022-06-03 15:40:00,42.16,42.17,42.09,42.09,36000.0,42.16,42.17,42.09,42.09,36000.0
2022-06-03 15:45:00,42.07,42.12,42.05,42.11,49200.0,42.07,42.12,42.05,42.11,49200.0
2022-06-03 15:50:00,42.07,42.2,42.04,42.16,98790.0,42.07,42.2,42.04,42.16,98790.0
2022-06-03 15:55:00,42.18,42.18,42.1,42.15,217095.0,42.18,42.18,42.1,42.15,217095.0
2022-06-06 09:30:00,42.3,42.57,41.94,41.98,133170.0,42.3,42.57,41.94,41.98,133170.0
2022-06-06 09:35:00,41.99,42.01,41.98,42.01,9000.0,41.99,42.01,41.98,42.01,9000.0
2022-06-06 09:40:00,42.18,42.29,42.18,42.27,8760.0,42.18,42.29,42.18,42.27,8760.0
2022-06-06 09:45:00,42.16,42.28,42.14,42.15,39405.0,42.16,42.28,42.14,42.15,39405.0
2022-06-06 09:50:00,42.23,42.23,41.94,42.01,28530.0,42.23,42.23,41.94,42.01,28530.0
2022-06-06 09:55:00,42.02,42.07,42.02,42.07,9000.0,42.02,42.07,42.02,42.07,9000.0
2022-06-06 10:00:00,42.21,42.3,42.19,42.3,111720.0,42.21,42.3,42.19,42.3,111720.0
2022-06-06 10:05:00,42.3,42.3,42.3,42.3,6000.0,42.3,42.3,42.3,42.3,6000.0
2022-06-06 10:10:00,42.3,42.42,42.3,42.33,41895.0,42.3,42.42,42.3,42.33,41895.0
2022-06-06 10:15:00,42.36,42.48,42.26,42.48,60945.0,42.36,42.48,42.26,42.48,60945.0
2022-06-06 10:20:00,42.48,42.56,42.47,42.48,26865.0,42.48,42.56,42.47,42.48,26865.0
2022-06-06 10:25:00,42.49,42.57,42.49,42.54,10500.0,42.49,42.57,42.49,42.54,10500.0
2022-06-06 10:30:00,42.52,42.53,42.49,42.5,25500.0,42.52,42.53,42.49,42.5,25500.0
2022-06-06 10:35:00,42.44,42.44,42.44,42.44,1500.0,42.44,42.44,42.44,42.44,1500.0
2022-06-06 10:40:00,42.38,42.42,42.38,42.42,11535.0,42.38,42.42,42.38,42.42,11535.0
2022-06-06 10:45:00,42.38,42.41,42.36,42.41,10050.0,42.38,42.41,42.36,42.41,10050.0
2022-06-06 10:50:00,42.4,42.41,42.37,42.4,7500.0,42.4,42.41,42.37,42.4,7500.0
2022-06-06 10:55:00,42.42,42.42,42.37,42.42,33300.0,42.42,42.42,42.37,42.42,33300.0
2022-06-06 11:00:00,42.41,42.43,42.37,42.39,8325.0,42.41,42.43,42.37,42.39,8325.0
2022-06-06 11:05:00,42.42,42.44,42.39,42.4,33000.0,42.42,42.44,42.39,42.4,33000.0
2022-06-06 11:10:00,42.42,42.42,42.29,42.33,13500.0,42.42,42.42,42.29,42.33,13500.0
2022-06-06 11:15:00,42.31,42.31,42.2,42.2,7500.0,42.31,42.31,42.2,42.2,7500.0
2022-06-06 11:20:00,42.21,42.21,42.16,42.18,6330.0,42.21,42.21,42.16,42.18,6330.0
2022-06-06 11:25:00,42.2,42.24,42.2,42.24,6885.0,42.2,42.24,42.2,42.24,6885.0
2022-06-06 11:30:00,42.21,42.27,42.2,42.24,16665.0,42.21,42.27,42.2,42.24,16665.0
2022-06-06 11:35:00,42.23,42.24,42.23,42.24,6525.0,42.23,42.24,42.23,42.24,6525.0
2022-06-06 11:40:00,42.24,42.24,42.24,42.24,1500.0,42.24,42.24,42.24,42.24,1500.0
2022-06-06 11:45:00,42.29,42.33,42.28,42.32,27735.0,42.29,42.33,42.28,42.32,27735.0
2022-06-06 11:50:00,42.34,42.34,42.3,42.3,7500.0,42.34,42.34,42.3,42.3,7500.0
2022-06-06 11:55:00,42.34,42.35,42.34,42.35,5580.0,42.34,42.35,42.34,42.35,5580.0
2022-06-06 12:00:00,42.32,42.34,42.27,42.27,17670.0,42.32,42.34,42.27,42.27,17670.0
2022-06-06 12:05:00,42.27,42.3,42.25,42.25,20970.0,42.27,42.3,42.25,42.25,20970.0
2022-06-06 12:10:00,42.19,42.2,42.17,42.2,4500.0,42.19,42.2,42.17,42.2,4500.0
2022-06-06 12:15:00,42.22,42.25,42.22,42.25,4500.0,42.22,42.25,42.22,42.25,4500.0
2022-06-06 12:20:00,42.28,42.3,42.28,42.29,6000.0,42.28,42.3,42.28,42.29,6000.0
2022-06-06 12:25:00,42.33,42.35,42.28,42.35,19500.0,42.33,42.35,42.28,42.35,19500.0
2022-06-06 12:30:00,42.34,42.4,42.34,42.4,7500.0,42.34,42.4,42.34,42.4,7500.0
2022-06-06 12:35:00,42.38,42.42,42.35,42.4,18480.0,42.38,42.42,42.35,42.4,18480.0
2022-06-06 12:40:00,42.42,42.42,42.39,42.39,3000.0,42.42,42.42,42.39,42.39,3000.0
2022-06-06 12:45:00,42.41,42.41,42.41,42.41,1500.0,42.41,42.41,42.41,42.41,1500.0
2022-06-06 12:50:00,42.42,42.44,42.41,42.44,12000.0,42.42,42.44,42.41,42.44,12000.0
2022-06-06 12:55:00,42.44,42.44,42.44,42.44,0.0,42.44,42.44,42.44,42.44,0.0
2022-06-06 13:00:00,42.41,42.41,42.4,42.4,3000.0,42.41,42.41,42.4,42.4,3000.0
2022-06-06 13:05:00,42.42,42.44,42.41,42.41,9000.0,42.42,42.44,42.41,42.41,9000.0
2022-06-06 13:10:00,42.41,42.41,42.41,42.41,3000.0,42.41,42.41,42.41,42.41,3000.0
2022-06-06 13:15:00,42.4,42.47,42.39,42.47,24135.0,42.4,42.47,42.39,42.47,24135.0
2022-06-06 13:20:00,42.44,42.5,42.44,42.5,6000.0,42.44,42.5,42.44,42.5,6000.0
2022-06-06 13:25:00,42.52,42.52,42.52,42.52,1500.0,42.52,42.52,42.52,42.52,1500.0
2022-06-06 13:30:00,42.55,42.55,42.51,42.51,3000.0,42.55,42.55,42.51,42.51,3000.0
2022-06-06 13:35:00,42.52,42.57,42.51,42.55,16500.0,42.52,42.57,42.51,42.55,16500.0
2022-06-06 13:40:00,42.57,42.6,42.57,42.6,25455.0,42.57,42.6,42.57,42.6,25455.0
2022-06-06 13:45:00,42.62,42.62,42.59,42.59,26565.0,42.62,42.62,42.59,42.59,26565.0
2022-06-06 13:50:00,42.61,42.61,42.55,42.55,13500.0,42.61,42.61,42.55,42.55,13500.0
2022-06-06 13:55:00,42.55,42.62,42.55,42.62,6315.0,42.55,42.62,42.55,42.62,6315.0
2022-06-06 14:00:00,42.6,42.63,42.58,42.61,24000.0,42.6,42.63,42.58,42.61,24000.0
2022-06-06 14:05:00,42.6,42.62,42.58,42.62,12000.0,42.6,42.62,42.58,42.62,12000.0
2022-06-06 14:10:00,42.61,42.61,42.57,42.57,13500.0,42.61,42.61,42.57,42.57,13500.0
2022-06-06 14:15:00,42.56,42.61,42.53,42.61,34530.0,42.56,42.61,42.53,42.61,34530.0
2022-06-06 14:20:00,42.59,42.59,42.49,42.52,24000.0,42.59,42.59,42.49,42.52,24000.0
2022-06-06 14:25:00,42.48,42.52,42.48,42.52,10500.0,42.48,42.52,42.48,42.52,10500.0
2022-06-06 14:30:00,42.48,42.51,42.48,42.49,12000.0,42.48,42.51,42.48,42.49,12000.0
2022-06-06 14:35:00,42.53,42.56,42.52,42.54,23880.0,42.53,42.56,42.52,42.54,23880.0
2022-06-06 14:40:00,42.54,42.61,42.54,42.6,28500.0,42.54,42.61,42.54,42.6,28500.0
2022-06-06 14:45:00,42.6,42.64,42.6,42.61,19500.0,42.6,42.64,42.6,42.61,19500.0
2022-06-06 14:50:00,42.58,42.59,42.57,42.59,12000.0,42.58,42.59,42.57,42.59,12000.0
2022-06-06 14:55:00,42.59,42.62,42.58,42.59,30930.0,42.59,42.62,42.58,42.59,30930.0
2022-06-06 15:00:00,42.56,42.58,42.55,42.58,7500.0,42.56,42.58,42.55,42.58,7500.0
2022-06-06 15:05:00,42.55,42.56,42.51,42.53,8115.0,42.55,42.56,42.51,42.53,8115.0
2022-06-06 15:10:00,42.52,42.52,42.51,42.51,6120.0,42.52,42.52,42.51,42.51,6120.0
2022-06-06 15:15:00,42.5,42.51,42.5,42.51,4500.0,42.5,42.51,42.5,42.51,4500.0
2022-06-06 15:20:00,42.47,42.51,42.47,42.51,6000.0,42.47,42.51,42.47,42.51,6000.0
2022-06-06 15:25:00,42.47,42.49,42.47,42.49,4500.0,42.47,42.49,42.47,42.49,4500.0
2022-06-06 15:30:00,42.5,42.51,42.49,42.49,7830.0,42.5,42.51,42.49,42.49,7830.0
2022-06-06 15:35:00,42.49,42.5,42.44,42.44,30660.0,42.49,42.5,42.44,42.44,30660.0
2022-06-06 15:40:00,42.45,42.51,42.45,42.51,13170.0,42.45,42.51,42.45,42.51,13170.0
2022-06-06 15:45:00,42.52,42.52,42.46,42.46,30000.0,42.52,42.52,42.46,42.46,30000.0
2022-06-06 15:50:00,42.5,42.53,42.48,42.51,62400.0,42.5,42.53,42.48,42.51,62400.0
2022-06-06 15:55:00,42.54,42.55,42.48,42.53,201600.0,42.54,42.55,42.48,42.53,201600.0
2022-06-07 09:30:00,42.16,42.16,41.9,42.07,65805.0,42.16,42.16,41.9,42.07,65805.0
2022-06-07 09:35:00,42.02,42.02,41.9,41.9,6000.0,42.02,42.02,41.9,41.9,6000.0
2022-06-07 09:40:00,41.96,42.0,41.96,41.98,9000.0,41.96,42.0,41.96,41.98,9000.0
2022-06-07 09:45:00,41.96,42.05,41.9,42.01,38415.0,41.96,42.05,41.9,42.01,38415.0
2022-06-07 09:50:00,42.02,42.07,41.96,41.98,15000.0,42.02,42.07,41.96,41.98,15000.0
2022-06-07 09:55:00,42.09,42.12,42.08,42.12,12000.0,42.09,42.12,42.08,42.12,12000.0
2022-06-07 10:00:00,42.19,42.19,42.13,42.13,13170.0,42.19,42.19,42.13,42.13,13170.0
2022-06-07 10:05:00,42.12,42.13,41.93,41.99,39000.0,42.12,42.13,41.93,41.99,39000.0
2022-06-07 10:10:00,42.01,42.01,41.81,41.82,24000.0,42.01,42.01,41.81,41.82,24000.0
2022-06-07 10:15:00,41.82,41.92,41.74,41.82,103260.0,41.82,41.92,41.74,41.82,103260.0
2022-06-07 10:20:00,41.83,41.92,41.82,41.88,21030.0,41.83,41.92,41.82,41.88,21030.0
2022-06-07 10:25:00,41.89,41.94,41.89,41.94,4500.0,41.89,41.94,41.89,41.94,4500.0
2022-06-07 10:30:00,42.1,42.11,42.01,42.09,13530.0,42.1,42.11,42.01,42.09,13530.0
2022-06-07 10:35:00,42.19,42.26,42.19,42.26,3000.0,42.19,42.26,42.19,42.26,3000.0
2022-06-07 10:40:00,42.26,42.26,42.13,42.13,34980.0,42.26,42.26,42.13,42.13,34980.0
2022-06-07 10:45:00,42.2,42.2,42.18,42.18,3000.0,42.2,42.2,42.18,42.18,3000.0
2022-06-07 10:50:00,42.18,42.29,42.16,42.29,11925.0,42.18,42.29,42.16,42.29,11925.0
2022-06-07 10:55:00,42.31,42.31,42.31,42.31,4500.0,42.31,42.31,42.31,42.31,4500.0
2022-06-07 11:00:00,42.38,42.38,42.31,42.34,29625.0,42.38,42.38,42.31,42.34,29625.0
2022-06-07 11:05:00,42.3,42.3,42.3,42.3,1500.0,42.3,42.3,42.3,42.3,1500.0
2022-06-07 11:10:00,42.3,42.3,42.3,42.3,0.0,42.3,42.3,42.3,42.3,0.0
2022-06-07 11:15:00,42.3,42.3,42.27,42.27,16530.0,42.3,42.3,42.27,42.27,16530.0
2022-06-07 11:20:00,42.24,42.24,42.18,42.18,4500.0,42.24,42.24,42.18,42.18,4500.0
2022-06-07 11:25:00,42.13,42.13,42.1,42.1,4500.0,42.13,42.13,42.1,42.1,4500.0
2022-06-07 11:30:00,42.13,42.18,42.13,42.18,10515.0,42.13,42.18,42.13,42.18,10515.0
2022-06-07 11:35:00,42.24,42.24,42.11,42.14,22500.0,42.24,42.24,42.11,42.14,22500.0
2022-06-07 11:40:00,42.11,42.12,42.09,42.09,4500.0,42.11,42.12,42.09,42.09,4500.0
2022-06-07 11:45:00,42.12,42.12,42.07,42.07,6000.0,42.12,42.12,42.07,42.07,6000.0
2022-06-07 11:50:00,42.05,42.08,42.05,42.08,9540.0,42.05,42.08,42.05,42.08,9540.0
2022-06-07 11:55:00,42.06,42.09,42.06,42.09,3000.0,42.06,42.09,42.06,42.09,3000.0
2022-06-07 12:00:00,42.06,42.06,42.06,42.06,5130.0,42.06,42.06,42.06,42.06,5130.0
2022-06-07 12:05:00,42.04,42.06,42.04,42.05,12000.0,42.04,42.06,42.04,42.05,12000.0
2022-06-07 12:10:00,42.06,42.13,42.06,42.13,6345.0,42.06,42.13,42.06,42.13,6345.0
2022-06-07 12:15:00,42.08,42.08,42.05,42.05,12000.0,42.08,42.08,42.05,42.05,12000.0
2022-06-07 12:20:00,42.03,42.06,41.94,41.94,27360.0,42.03,42.06,41.94,41.94,27360.0
2022-06-07 12:25:00,41.94,41.94,41.93,41.94,11835.0,41.94,41.94,41.93,41.94,11835.0
2022-06-07 12:30:00,41.93,41.96,41.9,41.96,22500.0,41.93,41.96,41.9,41.96,22500.0
2022-06-07 12:35:00,41.96,41.96,41.94,41.94,4500.0,41.96,41.96,41.94,41.94,4500.0
2022-06-07 12:40:00,41.96,41.97,41.92,41.94,22500.0,41.96,41.97,41.92,41.94,22500.0
2022-06-07 12:45:00,41.95,41.99,41.95,41.99,6000.0,41.95,41.99,41.95,41.99,6000.0
2022-06-07 12:50:00,42.0,42.0,42.0,42.0,1500.0,42.0,42.0,42.0,42.0,1500.0
2022-06-07 12:55:00,42.05,42.08,42.02,42.02,10515.0,42.05,42.08,42.02,42.02,10515.0
2022-06-07 13:00:00,42.03,42.11,42.02,42.09,10500.0,42.03,42.11,42.02,42.09,10500.0
2022-06-07 13:05:00,42.11,42.11,42.11,42.11,1500.0,42.11,42.11,42.11,42.11,1500.0
2022-06-07 13:10:00,42.11,42.11,42.11,42.11,0.0,42.11,42.11,42.11,42.11,0.0
2022-06-07 13:15:00,42.19,42.33,42.18,42.33,85005.0,42.19,42.33,42.18,42.33,85005.0
2022-06-07 13:20:00,42.31,42.33,42.27,42.27,21030.0,42.31,42.33,42.27,42.27,21030.0
2022-06-07 13:25:00,42.26,42.27,42.25,42.27,18585.0,42.26,42.27,42.25,42.27,18585.0
2022-06-07 13:30:00,42.24,42.24,42.17,42.17,13500.0,42.24,42.24,42.17,42.17,13500.0
2022-06-07 13:35:00,42.17,42.17,42.11,42.11,9000.0,42.17,42.17,42.11,42.11,9000.0
2022-06-07 13:40:00,42.1,42.11,42.07,42.08,25395.0,42.1,42.11,42.07,42.08,25395.0
2022-06-07 13:45:00,42.06,42.06,42.06,42.06,4500.0,42.06,42.06,42.06,42.06,4500.0
2022-06-07 13:50:00,42.07,42.07,42.04,42.06,15000.0,42.07,42.07,42.04,42.06,15000.0
2022-06-07 13:55:00,42.04,42.04,42.04,42.04,3000.0,42.04,42.04,42.04,42.04,3000.0
2022-06-07 14:00:00,42.08,42.17,42.08,42.17,4500.0,42.08,42.17,42.08,42.17,4500.0
2022-06-07 14:05:00,42.17,42.25,42.17,42.25,9000.0,42.17,42.25,42.17,42.25,9000.0
2022-06-07 14:10:00,42.31,42.31,42.27,42.31,16500.0,42.31,42.31,42.27,42.31,16500.0
2022-06-07 14:15:00,42.27,42.28,42.23,42.23,12195.0,42.27,42.28,42.23,42.23,12195.0
2022-06-07 14:20:00,42.23,42.27,42.23,42.27,7500.0,42.23,42.27,42.23,42.27,7500.0
2022-06-07 14:25:00,42.29,42.29,42.25,42.27,10500.0,42.29,42.29,42.25,42.27,10500.0
2022-06-07 14:30:00,42.3,42.37,42.3,42.35,27000.0,42.3,42.37,42.3,42.35,27000.0
2022-06-07 14:35:00,42.33,42.36,42.32,42.36,28485.0,42.33,42.36,42.32,42.36,28485.0
2022-06-07 14:40:00,42.35,42.35,42.31,42.31,35550.0,42.35,42.35,42.31,42.31,35550.0
2022-06-07 14:45:00,42.31,42.31,42.29,42.29,4500.0,42.31,42.31,42.29,42.29,4500.0
2022-06-07 14:50:00,42.29,42.32,42.29,42.31,4500.0,42.29,42.32,42.29,42.31,4500.0
2022-06-07 14:55:00,42.33,42.37,42.33,42.35,25485.0,42.33,42.37,42.33,42.35,25485.0
2022-06-07 15:00:00,42.31,42.36,42.3,42.34,18120.0,42.31,42.36,42.3,42.34,18120.0
2022-06-07 15:05:00,42.3,42.3,42.3,42.3,1500.0,42.3,42.3,42.3,42.3,1500.0
2022-06-07 15:10:00,42.29,42.29,42.24,42.24,6000.0,42.29,42.29,42.24,42.24,6000.0
2022-06-07 15:15:00,42.27,42.29,42.26,42.27,15600.0,42.27,42.29,42.26,42.27,15600.0
2022-06-07 15:20:00,42.25,42.26,42.23,42.23,9600.0,42.25,42.26,42.23,42.23,9600.0
2022-06-07 15:25:00,42.25,42.28,42.25,42.26,6450.0,42.25,42.28,42.25,42.26,6450.0
2022-06-07 15:30:00,42.29,42.3,42.29,42.3,6000.0,42.29,42.3,42.29,42.3,6000.0
2022-06-07 15:35:00,42.34,42.37,42.34,42.37,4500.0,42.34,42.37,42.34,42.37,4500.0
2022-06-07 15:40:00,42.39,42.4,42.37,42.37,10500.0,42.39,42.4,42.37,42.37,10500.0
2022-06-07 15:45:00,42.38,42.45,42.38,42.45,15000.0,42.38,42.45,42.38,42.45,15000.0
2022-06-07 15:50:00,42.4,42.47,42.39,42.43,71475.0,42.4,42.47,42.39,42.43,71475.0
2022-06-07 15:55:00,42.41,42.41,42.29,42.3,136875.0,42.41,42.41,42.29,42.3,136875.0
2022-06-08 09:30:00,42.34,42.34,41.91,41.91,74580.0,42.34,42.34,41.91,41.91,74580.0
2022-06-08 09:35:00,42.04,42.04,41.84,41.84,6750.0,42.04,42.04,41.84,41.84,6750.0
2022-06-08 09:40:00,41.83,42.0,41.82,41.96,33000.0,41.83,42.0,41.82,41.96,33000.0
2022-06-08 09:45:00,41.94,42.07,41.94,42.07,7950.0,41.94,42.07,41.94,42.07,7950.0
2022-06-08 09:50:00,42.0,42.24,41.91,42.13,46200.0,42.0,42.24,41.91,42.13,46200.0
2022-06-08 09:55:00,42.12,42.19,42.04,42.19,12000.0,42.12,42.19,42.04,42.19,12000.0
2022-06-08 10:00:00,42.03,42.03,42.02,42.03,4500.0,42.03,42.03,42.02,42.03,4500.0
2022-06-08 10:05:00,42.04,42.12,42.01,42.1,14160.0,42.04,42.12,42.01,42.1,14160.0
2022-06-08 10:10:00,42.1,42.1,42.06,42.06,16845.0,42.1,42.1,42.06,42.06,16845.0
2022-06-08 10:15:00,42.02,42.03,42.0,42.0,4500.0,42.02,42.03,42.0,42.0,4500.0
2022-06-08 10:20:00,42.12,42.12,42.12,42.12,1500.0,42.12,42.12,42.12,42.12,1500.0
2022-06-08 10:25:00,42.16,42.22,42.16,42.18,22575.0,42.16,42.22,42.16,42.18,22575.0
2022-06-08 10:30:00,42.23,42.23,42.23,42.23,1500.0,42.23,42.23,42.23,42.23,1500.0
2022-06-08 10:35:00,42.26,42.26,42.24,42.24,20280.0,42.26,42.26,42.24,42.24,20280.0
2022-06-08 10:40:00,42.16,42.16,42.14,42.14,3000.0,42.16,42.16,42.14,42.14,3000.0
2022-06-08 10:45:00,42.18,42.21,42.17,42.21,9000.0,42.18,42.21,42.17,42.21,9000.0
2022-06-08 10:50:00,42.23,42.3,42.21,42.3,7950.0,42.23,42.3,42.21,42.3,7950.0
2022-06-08 10:55:00,42.26,42.26,42.24,42.25,9000.0,42.26,42.26,42.24,42.25,9000.0
2022-06-08 11:00:00,42.25,42.3,42.25,42.26,19500.0,42.25,42.3,42.25,42.26,19500.0
2022-06-08 11:05:00,42.29,42.29,42.23,42.23,8775.0,42.29,42.29,42.23,42.23,8775.0
2022-06-08 11:10:00,42.25,42.27,42.25,42.27,9000.0,42.25,42.27,42.25,42.27,9000.0
2022-06-08 11:15:00,42.33,42.38,42.33,42.38,4500.0,42.33,42.38,42.33,42.38,4500.0
2022-06-08 11:20:00,42.37,42.38,42.35,42.35,15000.0,42.37,42.38,42.35,42.35,15000.0
2022-06-08 11:25:00,42.34,42.34,42.34,42.34,1500.0,42.34,42.34,42.34,42.34,1500.0
2022-06-08 11:30:00,42.34,42.35,42.33,42.33,29340.0,42.34,42.35,42.33,42.33,29340.0
2022-06-08 11:35:00,42.33,42.36,42.21,42.23,231225.0,42.33,42.36,42.21,42.23,231225.0
2022-06-08 11:40:00,42.24,42.33,42.24,42.27,162720.0,42.24,42.33,42.24,42.27,162720.0
2022-06-08 11:45:00,42.26,42.32,42.26,42.3,12795.0,42.26,42.32,42.26,42.3,12795.0
2022-06-08 11:50:00,42.31,42.31,42.3,42.31,11100.0,42.31,42.31,42.3,42.31,11100.0
2022-06-08 11:55:00,42.29,42.38,42.29,42.35,18405.0,42.29,42.38,42.29,42.35,18405.0
2022-06-08 12:00:00,42.35,42.37,42.34,42.35,10500.0,42.35,42.37,42.34,42.35,10500.0
2022-06-08 12:05:00,42.33,42.34,42.32,42.32,18000.0,42.33,42.34,42.32,42.32,18000.0
2022-06-08 12:10:00,42.34,42.35,42.34,42.35,7905.0,42.34,42.35,42.34,42.35,7905.0
2022-06-08 12:15:00,42.37,42.4,42.36,42.4,19500.0,42.37,42.4,42.36,42.4,19500.0
2022-06-08 12:20:00,42.38,42.38,42.28,42.3,21000.0,42.38,42.38,42.28,42.3,21000.0
2022-06-08 12:25:00,42.27,42.28,42.18,42.18,16500.0,42.27,42.28,42.18,42.18,16500.0
2022-06-08 12:30:00,42.18,42.23,42.16,42.18,15000.0,42.18,42.23,42.16,42.18,15000.0
2022-06-08 12:35:00,42.16,42.16,42.12,42.12,11250.0,42.16,42.16,42.12,42.12,11250.0
2022-06-08 12:40:00,42.14,42.14,42.11,42.12,12000.0,42.14,42.14,42.11,42.12,12000.0
2022-06-08 12:45:00,42.18,42.19,42.16,42.19,5745.0,42.18,42.19,42.16,42.19,5745.0
2022-06-08 12:50:00,42.19,42.2,42.19,42.2,10500.0,42.19,42.2,42.19,42.2,10500.0
2022-06-08 12:55:00,42.19,42.19,42.16,42.17,24000.0,42.19,42.19,42.16,42.17,24000.0
2022-06-08 13:00:00,42.19,42.2,42.15,42.17,34500.0,42.19,42.2,42.15,42.17,34500.0
2022-06-08 13:05:00,42.17,42.21,42.17,42.21,19500.0,42.17,42.21,42.17,42.21,19500.0
2022-06-08 13:10:00,42.21,42.21,42.16,42.16,9000.0,42.21,42.21,42.16,42.16,9000.0
2022-06-08 13:15:00,42.18,42.25,42.18,42.25,9840.0,42.18,42.25,42.18,42.25,9840.0
2022-06-08 13:20:00,42.23,42.24,42.16,42.16,27000.0,42.23,42.24,42.16,42.16,27000.0
2022-06-08 13:25:00,42.16,42.16,42.03,42.03,62910.0,42.16,42.16,42.03,42.03,62910.0
2022-06-08 13:30:00,42.02,42.02,41.94,41.95,28500.0,42.02,42.02,41.94,41.95,28500.0
2022-06-08 13:35:00,41.93,41.95,41.9,41.9,18015.0,41.93,41.95,41.9,41.9,18015.0
2022-06-08 13:40:00,41.91,41.94,41.88,41.94,22605.0,41.91,41.94,41.88,41.94,22605.0
2022-06-08 13:45:00,41.94,41.95,41.92,41.92,22500.0,41.94,41.95,41.92,41.92,22500.0
2022-06-08 13:50:00,41.91,41.91,41.86,41.88,18000.0,41.91,41.91,41.86,41.88,18000.0
2022-06-08 13:55:00,41.87,41.9,41.84,41.88,21045.0,41.87,41.9,41.84,41.88,21045.0
2022-06-08 14:00:00,41.87,41.89,41.86,41.86,6000.0,41.87,41.89,41.86,41.86,6000.0
2022-06-08 14:05:00,41.86,41.91,41.86,41.88,39915.0,41.86,41.91,41.86,41.88,39915.0
2022-06-08 14:10:00,41.87,41.93,41.87,41.92,40680.0,41.87,41.93,41.87,41.92,40680.0
2022-06-08 14:15:00,41.92,41.94,41.92,41.92,25350.0,41.92,41.94,41.92,41.92,25350.0
2022-06-08 14:20:00,41.91,41.94,41.86,41.9,54120.0,41.91,41.94,41.86,41.9,54120.0
2022-06-08 14:25:00,41.89,41.89,41.74,41.81,37500.0,41.89,41.89,41.74,41.81,37500.0
2022-06-08 14:30:00,41.81,41.84,41.81,41.84,7500.0,41.81,41.84,41.81,41.84,7500.0
2022-06-08 14:35:00,41.84,41.84,41.8,41.82,25485.0,41.84,41.84,41.8,41.82,25485.0
2022-06-08 14:40:00,41.81,41.83,41.8,41.82,25545.0,41.81,41.83,41.8,41.82,25545.0
2022-06-08 14:45:00,41.85,41.85,41.84,41.84,4500.0,41.85,41.85,41.84,41.84,4500.0
2022-06-08 14:50:00,41.83,41.85,41.83,41.83,13845.0,41.83,41.85,41.83,41.83,13845.0
2022-06-08 14:55:00,41.82,41.84,41.76,41.76,55170.0,41.82,41.84,41.76,41.76,55170.0
2022-06-08 15:00:00,41.76,41.77,41.74,41.76,13500.0,41.76,41.77,41.74,41.76,13500.0
2022-06-08 15:05:00,41.73,41.74,41.73,41.74,9000.0,41.73,41.74,41.73,41.74,9000.0
2022-06-08 15:10:00,41.73,41.75,41.73,41.74,7500.0,41.73,41.75,41.73,41.74,7500.0
2022-06-08 15:15:00,41.77,41.78,41.76,41.78,8115.0,41.77,41.78,41.76,41.78,8115.0
2022-06-08 15:20:00,41.79,41.82,41.79,41.82,19500.0,41.79,41.82,41.79,41.82,19500.0
2022-06-08 15:25:00,41.81,41.83,41.8,41.8,34500.0,41.81,41.83,41.8,41.8,34500.0
2022-06-08 15:30:00,41.79,41.83,41.79,41.81,45525.0,41.79,41.83,41.79,41.81,45525.0
2022-06-08 15:35:00,41.82,41.82,41.76,41.76,33930.0,41.82,41.82,41.76,41.76,33930.0
2022-06-08 15:40:00,41.78,41.79,41.73,41.73,31590.0,41.78,41.79,41.73,41.73,31590.0
2022-06-08 15:45:00,41.74,41.74,41.67,41.67,45390.0,41.74,41.74,41.67,41.67,45390.0
2022-06-08 15:50:00,41.67,41.7,41.61,41.62,59940.0,41.67,41.7,41.61,41.62,59940.0
2022-06-08 15:55:00,41.62,41.68,41.62,41.67,191355.0,41.62,41.68,41.62,41.67,191355.0
2022-06-09 09:30:00,41.33,41.67,41.33,41.67,92220.0,41.33,41.67,41.33,41.67,92220.0
2022-06-09 09:35:00,41.79,41.79,41.69,41.69,10500.0,41.79,41.79,41.69,41.69,10500.0
2022-06-09 09:40:00,41.79,41.8,41.72,41.8,52050.0,41.79,41.8,41.72,41.8,52050.0
2022-06-09 09:45:00,41.79,41.94,41.79,41.88,7650.0,41.79,41.94,41.79,41.88,7650.0
2022-06-09 09:50:00,41.84,41.94,41.84,41.94,13515.0,41.84,41.94,41.84,41.94,13515.0
2022-06-09 09:55:00,41.98,42.18,41.98,42.18,16635.0,41.98,42.18,41.98,42.18,16635.0
2022-06-09 10:00:00,42.21,42.24,42.1,42.15,27000.0,42.21,42.24,42.1,42.15,27000.0
2022-06-09 10:05:00,42.1,42.12,42.07,42.1,24825.0,42.1,42.12,42.07,42.1,24825.0
2022-06-09 10:10:00,42.13,42.16,41.98,41.98,22500.0,42.13,42.16,41.98,41.98,22500.0
2022-06-09 10:15:00,41.94,42.13,41.94,42.13,37080.0,41.94,42.13,41.94,42.13,37080.0
2022-06-09 10:20:00,42.13,42.13,41.99,42.05,25500.0,42.13,42.13,41.99,42.05,25500.0
2022-06-09 10:25:00,42.05,42.05,41.99,42.02,13500.0,42.05,42.05,41.99,42.02,13500.0
2022-06-09 10:30:00,42.0,42.0,41.94,41.94,9000.0,42.0,42.0,41.94,41.94,9000.0
2022-06-09 10:35:00,41.86,41.93,41.81,41.93,22500.0,41.86,41.93,41.81,41.93,22500.0
2022-06-09 10:40:00,41.9,41.9,41.87,41.88,16200.0,41.9,41.9,41.87,41.88,16200.0
2022-06-09 10:45:00,41.84,41.94,41.84,41.94,15315.0,41.84,41.94,41.84,41.94,15315.0
2022-06-09 10:50:00,41.92,41.92,41.81,41.81,18255.0,41.92,41.92,41.81,41.81,18255.0
2022-06-09 10:55:00,41.8,41.89,41.8,41.87,24435.0,41.8,41.89,41.8,41.87,24435.0
2022-06-09 11:00:00,41.85,41.86,41.83,41.83,15000.0,41.85,41.86,41.83,41.83,15000.0
2022-06-09 11:05:00,41.84,41.86,41.68,41.75,51030.0,41.84,41.86,41.68,41.75,51030.0
2022-06-09 11:10:00,41.74,41.81,41.74,41.79,13800.0,41.74,41.81,41.74,41.79,13800.0
2022-06-09 11:15:00,41.78,41.79,41.75,41.75,15000.0,41.78,41.79,41.75,41.75,15000.0
2022-06-09 11:20:00,41.8,41.84,41.76,41.78,22500.0,41.8,41.84,41.76,41.78,22500.0
2022-06-09 11:25:00,41.75,41.78,41.73,41.74,20250.0,41.75,41.78,41.73,41.74,20250.0
2022-06-09 11:30:00,41.71,41.75,41.71,41.75,19230.0,41.71,41.75,41.71,41.75,19230.0
2022-06-09 11:35:00,41.75,41.75,41.69,41.73,17415.0,41.75,41.75,41.69,41.73,17415.0
2022-06-09 11:40:00,41.75,41.8,41.75,41.78,10320.0,41.75,41.8,41.75,41.78,10320.0
2022-06-09 11:45:00,41.81,41.84,41.78,41.79,16590.0,41.81,41.84,41.78,41.79,16590.0
2022-06-09 11:50:00,41.76,41.79,41.76,41.79,9030.0,41.76,41.79,41.76,41.79,9030.0
2022-06-09 11:55:00,41.82,41.86,41.81,41.86,19500.0,41.82,41.86,41.81,41.86,19500.0
2022-06-09 12:00:00,41.87,41.89,41.84,41.84,14400.0,41.87,41.89,41.84,41.84,14400.0
2022-06-09 12:05:00,41.85,41.85,41.82,41.82,16500.0,41.85,41.85,41.82,41.82,16500.0
2022-06-09 12:10:00,41.82,41.85,41.8,41.81,19500.0,41.82,41.85,41.8,41.81,19500.0
2022-06-09 12:15:00,41.81,41.85,41.8,41.85,10875.0,41.81,41.85,41.8,41.85,10875.0
2022-06-09 12:20:00,41.82,41.88,41.82,41.88,3000.0,41.82,41.88,41.82,41.88,3000.0
2022-06-09 12:25:00,41.9,41.93,41.89,41.93,9000.0,41.9,41.93,41.89,41.93,9000.0
2022-06-09 12:30:00,41.91,41.97,41.91,41.96,28005.0,41.91,41.97,41.91,41.96,28005.0
2022-06-09 12:35:00,41.94,41.98,41.94,41.96,17325.0,41.94,41.98,41.94,41.96,17325.0
2022-06-09 12:40:00,42.0,42.05,41.99,42.02,25395.0,42.0,42.05,41.99,42.02,25395.0
2022-06-09 12:45:00,42.03,42.03,42.01,42.03,13830.0,42.03,42.03,42.01,42.03,13830.0
2022-06-09 12:50:00,42.05,42.06,42.04,42.04,6000.0,42.05,42.06,42.04,42.04,6000.0
2022-06-09 12:55:00,42.08,42.1,42.06,42.09,64500.0,42.08,42.1,42.06,42.09,64500.0
2022-06-09 13:00:00,42.05,42.13,42.05,42.13,28650.0,42.05,42.13,42.05,42.13,28650.0
2022-06-09 13:05:00,42.15,42.19,42.15,42.19,34710.0,42.15,42.19,42.15,42.19,34710.0
2022-06-09 13:10:00,42.17,42.19,42.17,42.18,7875.0,42.17,42.19,42.17,42.18,7875.0
2022-06-09 13:15:00,42.19,42.21,42.19,42.19,4500.0,42.19,42.21,42.19,42.19,4500.0
2022-06-09 13:20:00,42.17,42.17,42.13,42.13,21000.0,42.17,42.17,42.13,42.13,21000.0
2022-06-09 13:25:00,42.14,42.14,42.11,42.11,21000.0,42.14,42.14,42.11,42.11,21000.0
2022-06-09 13:30:00,42.02,42.05,42.02,42.05,10500.0,42.02,42.05,42.02,42.05,10500.0
2022-06-09 13:35:00,42.02,42.07,42.01,42.07,24585.0,42.02,42.07,42.01,42.07,24585.0
2022-06-09 13:40:00,42.07,42.1,42.06,42.06,51465.0,42.07,42.1,42.06,42.06,51465.0
2022-06-09 13:45:00,42.06,42.09,42.06,42.09,12000.0,42.06,42.09,42.06,42.09,12000.0
2022-06-09 13:50:00,42.07,42.1,42.07,42.1,19500.0,42.07,42.1,42.07,42.1,19500.0
2022-06-09 13:55:00,42.09,42.13,42.09,42.13,6000.0,42.09,42.13,42.09,42.13,6000.0
2022-06-09 14:00:00,42.16,42.18,42.12,42.13,56175.0,42.16,42.18,42.12,42.13,56175.0
2022-06-09 14:05:00,42.15,42.18,42.15,42.17,7500.0,42.15,42.18,42.15,42.17,7500.0
2022-06-09 14:10:00,42.15,42.16,42.12,42.13,32445.0,42.15,42.16,42.12,42.13,32445.0
2022-06-09 14:15:00,42.13,42.13,42.08,42.11,36000.0,42.13,42.13,42.08,42.11,36000.0
2022-06-09 14:20:00,42.1,42.1,42.07,42.07,10500.0,42.1,42.1,42.07,42.07,10500.0
2022-06-09 14:25:00,42.06,42.12,42.05,42.12,18000.0,42.06,42.12,42.05,42.12,18000.0
2022-06-09 14:30:00,42.12,42.12,42.02,42.02,15000.0,42.12,42.12,42.02,42.02,15000.0
2022-06-09 14:35:00,42.01,42.01,41.98,41.98,16500.0,42.01,42.01,41.98,41.98,16500.0
2022-06-09 14:40:00,41.98,42.01,41.94,41.95,39030.0,41.98,42.01,41.94,41.95,39030.0
2022-06-09 14:45:00,41.96,42.0,41.94,41.94,27000.0,41.96,42.0,41.94,41.94,27000.0
2022-06-09 14:50:00,41.95,41.95,41.9,41.9,15090.0,41.95,41.95,41.9,41.9,15090.0
2022-06-09 14:55:00,41.88,41.93,41.86,41.86,33750.0,41.88,41.93,41.86,41.86,33750.0
2022-06-09 15:00:00,41.86,41.86,41.73,41.73,12240.0,41.86,41.86,41.73,41.73,12240.0
2022-06-09 15:05:00,41.75,41.75,41.68,41.68,13500.0,41.75,41.75,41.68,41.68,13500.0
2022-06-09 15:10:00,41.68,41.7,41.67,41.7,50280.0,41.68,41.7,41.67,41.7,50280.0
2022-06-09 15:15:00,41.69,41.73,41.68,41.69,22605.0,41.69,41.73,41.68,41.69,22605.0
2022-06-09 15:20:00,41.69,41.72,41.67,41.69,51000.0,41.69,41.72,41.67,41.69,51000.0
2022-06-09 15:25:00,41.7,41.7,41.65,41.65,36000.0,41.7,41.7,41.65,41.65,36000.0
2022-06-09 15:30:00,41.61,41.69,41.61,41.64,38205.0,41.61,41.69,41.61,41.64,38205.0
2022-06-09 15:35:00,41.65,41.67,41.63,41.63,54090.0,41.65,41.67,41.63,41.63,54090.0
2022-06-09 15:40:00,41.63,41.63,41.57,41.58,48735.0,41.63,41.63,41.57,41.58,48735.0
2022-06-09 15:45:00,41.57,41.57,41.51,41.53,75660.0,41.57,41.57,41.51,41.53,75660.0
2022-06-09 15:50:00,41.51,41.54,41.38,41.42,167370.0,41.51,41.54,41.38,41.42,167370.0
2022-06-09 15:55:00,41.41,41.43,41.24,41.27,775920.0,41.41,41.43,41.24,41.27,775920.0
2022-06-10 09:30:00,40.94,40.94,40.56,40.65,100005.0,40.94,40.94,40.56,40.65,100005.0
2022-06-10 09:35:00,40.64,40.83,40.64,40.7,22500.0,40.64,40.83,40.64,40.7,22500.0
2022-06-10 09:40:00,40.74,40.75,40.64,40.74,33555.0,40.74,40.75,40.64,40.74,33555.0
2022-06-10 09:45:00,40.89,40.89,40.65,40.68,63060.0,40.89,40.89,40.65,40.68,63060.0
2022-06-10 09:50:00,40.65,40.83,40.65,40.76,40500.0,40.65,40.83,40.65,40.76,40500.0
2022-06-10 09:55:00,40.77,40.82,40.69,40.7,58470.0,40.77,40.82,40.69,40.7,58470.0
2022-06-10 10:00:00,40.72,40.77,40.52,40.57,106620.0,40.72,40.77,40.52,40.57,106620.0
2022-06-10 10:05:00,40.55,40.55,40.36,40.45,41505.0,40.55,40.55,40.36,40.45,41505.0
2022-06-10 10:10:00,40.47,40.57,40.44,40.51,53250.0,40.47,40.57,40.44,40.51,53250.0
2022-06-10 10:15:00,40.5,40.58,40.48,40.54,40500.0,40.5,40.58,40.48,40.54,40500.0
2022-06-10 10:20:00,40.54,40.56,40.52,40.55,36000.0,40.54,40.56,40.52,40.55,36000.0
2022-06-10 10:25:00,40.52,40.63,40.52,40.57,39180.0,40.52,40.63,40.52,40.57,39180.0
2022-06-10 10:30:00,40.57,40.81,40.57,40.81,110640.0,40.57,40.81,40.57,40.81,110640.0
2022-06-10 10:35:00,40.81,40.99,40.81,40.95,51060.0,40.81,40.99,40.81,40.95,51060.0
2022-06-10 10:40:00,40.91,40.95,40.84,40.93,49500.0,40.91,40.95,40.84,40.93,49500.0
2022-06-10 10:45:00,40.91,40.94,40.87,40.94,41490.0,40.91,40.94,40.87,40.94,41490.0
2022-06-10 10:50:00,41.01,41.01,40.9,40.96,25155.0,41.01,41.01,40.9,40.96,25155.0
2022-06-10 10:55:00,40.94,40.95,40.79,40.79,39000.0,40.94,40.95,40.79,40.79,39000.0
2022-06-10 11:00:00,40.78,40.85,40.78,40.85,36840.0,40.78,40.85,40.78,40.85,36840.0
2022-06-10 11:05:00,40.83,40.83,40.75,40.76,28185.0,40.83,40.83,40.75,40.76,28185.0
2022-06-10 11:10:00,40.79,40.84,40.79,40.84,9000.0,40.79,40.84,40.79,40.84,9000.0
2022-06-10 11:15:00,40.86,40.87,40.81,40.87,13500.0,40.86,40.87,40.81,40.87,13500.0
2022-06-10 11:20:00,40.87,40.91,40.69,40.69,130755.0,40.87,40.91,40.69,40.69,130755.0
2022-06-10 11:25:00,40.7,40.77,40.69,40.73,38250.0,40.7,40.77,40.69,40.73,38250.0
2022-06-10 11:30:00,40.72,40.75,40.7,40.7,19530.0,40.72,40.75,40.7,40.7,19530.0
2022-06-10 11:35:00,40.72,40.72,40.62,40.66,19995.0,40.72,40.72,40.62,40.66,19995.0
2022-06-10 11:40:00,40.61,40.67,40.59,40.6,25500.0,40.61,40.67,40.59,40.6,25500.0
2022-06-10 11:45:00,40.61,40.61,40.48,40.48,12000.0,40.61,40.61,40.48,40.48,12000.0
2022-06-10 11:50:00,40.46,40.57,40.46,40.52,73500.0,40.46,40.57,40.46,40.52,73500.0
2022-06-10 11:55:00,40.51,40.59,40.51,40.59,42000.0,40.51,40.59,40.51,40.59,42000.0
2022-06-10 12:00:00,40.55,40.59,40.54,40.58,33000.0,40.55,40.59,40.54,40.58,33000.0
2022-06-10 12:05:00,40.58,40.68,40.58,40.68,24495.0,40.58,40.68,40.58,40.68,24495.0
2022-06-10 12:10:00,40.66,40.69,40.64,40.65,29250.0,40.66,40.69,40.64,40.65,29250.0
2022-06-10 12:15:00,40.63,40.63,40.56,40.58,31500.0,40.63,40.63,40.56,40.58,31500.0
2022-06-10 12:20:00,40.59,40.62,40.59,40.61,10500.0,40.59,40.62,40.59,40.61,10500.0
2022-06-10 12:25:00,40.59,40.62,40.56,40.6,30000.0,40.59,40.62,40.56,40.6,30000.0
2022-06-10 12:30:00,40.62,40.62,40.56,40.56,21000.0,40.62,40.62,40.56,40.56,21000.0
2022-06-10 12:35:00,40.6,40.6,40.58,40.6,9495.0,40.6,40.6,40.58,40.6,9495.0
2022-06-10 12:40:00,40.6,40.6,40.57,40.59,24645.0,40.6,40.6,40.57,40.59,24645.0
2022-06-10 12:45:00,40.56,40.59,40.55,40.55,48750.0,40.56,40.59,40.55,40.55,48750.0
2022-06-10 12:50:00,40.53,40.57,40.51,40.54,13500.0,40.53,40.57,40.51,40.54,13500.0
2022-06-10 12:55:00,40.51,40.53,40.46,40.47,48960.0,40.51,40.53,40.46,40.47,48960.0
2022-06-10 13:00:00,40.48,40.48,40.45,40.46,6000.0,40.48,40.48,40.45,40.46,6000.0
2022-06-10 13:05:00,40.44,40.48,40.43,40.48,22605.0,40.44,40.48,40.43,40.48,22605.0
2022-06-10 13:10:00,40.47,40.49,40.46,40.48,20025.0,40.47,40.49,40.46,40.48,20025.0
2022-06-10 13:15:00,40.49,40.56,40.49,40.54,22050.0,40.49,40.56,40.49,40.54,22050.0
2022-06-10 13:20:00,40.55,40.57,40.55,40.57,6000.0,40.55,40.57,40.55,40.57,6000.0
2022-06-10 13:25:00,40.58,40.59,40.55,40.59,24000.0,40.58,40.59,40.55,40.59,24000.0
2022-06-10 13:30:00,40.57,40.57,40.46,40.49,42000.0,40.57,40.57,40.46,40.49,42000.0
2022-06-10 13:35:00,40.5,40.54,40.5,40.53,36060.0,40.5,40.54,40.5,40.53,36060.0
2022-06-10 13:40:00,40.57,40.57,40.53,40.57,13500.0,40.57,40.57,40.53,40.57,13500.0
2022-06-10 13:45:00,40.53,40.67,40.53,40.65,25500.0,40.53,40.67,40.53,40.65,25500.0
2022-06-10 13:50:00,40.67,40.68,40.56,40.59,66105.0,40.67,40.68,40.56,40.59,66105.0
2022-06-10 13:55:00,40.56,40.58,40.52,40.56,21345.0,40.56,40.58,40.52,40.56,21345.0
2022-06-10 14:00:00,40.6,40.6,40.55,40.57,15795.0,40.6,40.6,40.55,40.57,15795.0
2022-06-10 14:05:00,40.58,40.64,40.58,40.62,23715.0,40.58,40.64,40.58,40.62,23715.0
2022-06-10 14:10:00,40.64,40.65,40.58,40.59,32400.0,40.64,40.65,40.58,40.59,32400.0
2022-06-10 14:15:00,40.57,40.63,40.57,40.63,31560.0,40.57,40.63,40.57,40.63,31560.0
2022-06-10 14:20:00,40.63,40.68,40.63,40.65,32415.0,40.63,40.68,40.63,40.65,32415.0
2022-06-10 14:25:00,40.63,40.65,40.59,40.59,10500.0,40.63,40.65,40.59,40.59,10500.0
2022-06-10 14:30:00,40.6,40.61,40.6,40.61,12000.0,40.6,40.61,40.6,40.61,12000.0
2022-06-10 14:35:00,40.59,40.59,40.56,40.56,13500.0,40.59,40.59,40.56,40.56,13500.0
2022-06-10 14:40:00,40.55,40.58,40.55,40.56,25500.0,40.55,40.58,40.55,40.56,25500.0
2022-06-10 14:45:00,40.58,40.65,40.58,40.63,15000.0,40.58,40.65,40.58,40.63,15000.0
2022-06-10 14:50:00,40.68,40.69,40.67,40.69,16500.0,40.68,40.69,40.67,40.69,16500.0
2022-06-10 14:55:00,40.76,40.77,40.75,40.77,22680.0,40.76,40.77,40.75,40.77,22680.0
2022-06-10 15:00:00,40.76,40.77,40.64,40.66,28410.0,40.76,40.77,40.64,40.66,28410.0
2022-06-10 15:05:00,40.63,40.66,40.6,40.66,28605.0,40.63,40.66,40.6,40.66,28605.0
2022-06-10 15:10:00,40.69,40.71,40.67,40.71,6000.0,40.69,40.71,40.67,40.71,6000.0
2022-06-10 15:15:00,40.7,40.72,40.69,40.71,13500.0,40.7,40.72,40.69,40.71,13500.0
2022-06-10 15:20:00,40.71,40.71,40.64,40.71,22500.0,40.71,40.71,40.64,40.71,22500.0
2022-06-10 15:25:00,40.75,40.8,40.73,40.73,30000.0,40.75,40.8,40.73,40.73,30000.0
2022-06-10 15:30:00,40.72,40.75,40.67,40.69,64515.0,40.72,40.75,40.67,40.69,64515.0
2022-06-10 15:35:00,40.69,40.74,40.65,40.7,54855.0,40.69,40.74,40.65,40.7,54855.0
2022-06-10 15:40:00,40.74,40.74,40.62,40.63,37800.0,40.74,40.74,40.62,40.63,37800.0
2022-06-10 15:45:00,40.61,40.61,40.49,40.52,72975.0,40.61,40.61,40.49,40.52,72975.0
2022-06-10 15:50:00,40.53,40.6,40.45,40.5,112500.0,40.53,40.6,40.45,40.5,112500.0
2022-06-10 15:55:00,40.52,40.57,40.48,40.5,215400.0,40.52,40.57,40.48,40.5,215400.0
2022-06-13 09:30:00,39.64,39.98,39.52,39.94,193845.0,39.64,39.98,39.52,39.94,193845.0
2022-06-13 09:35:00,39.9,40.08,39.56,39.56,155220.0,39.9,40.08,39.56,39.56,155220.0
2022-06-13 09:40:00,39.6,39.96,39.56,39.86,62175.0,39.6,39.96,39.56,39.86,62175.0
2022-06-13 09:45:00,39.82,39.92,39.8,39.89,41655.0,39.82,39.92,39.8,39.89,41655.0
2022-06-13 09:50:00,39.83,40.07,39.79,40.0,34500.0,39.83,40.07,39.79,40.0,34500.0
2022-06-13 09:55:00,40.03,40.03,39.89,39.89,40710.0,40.03,40.03,39.89,39.89,40710.0
2022-06-13 10:00:00,39.91,39.96,39.75,39.75,39045.0,39.91,39.96,39.75,39.75,39045.0
2022-06-13 10:05:00,39.74,39.88,39.74,39.88,43155.0,39.74,39.88,39.74,39.88,43155.0
2022-06-13 10:10:00,39.86,39.86,39.66,39.67,102075.0,39.86,39.86,39.66,39.67,102075.0
2022-06-13 10:15:00,39.67,39.72,39.56,39.56,43500.0,39.67,39.72,39.56,39.56,43500.0
2022-06-13 10:20:00,39.63,39.65,39.51,39.57,40335.0,39.63,39.65,39.51,39.57,40335.0
2022-06-13 10:25:00,39.51,39.58,39.47,39.53,40575.0,39.51,39.58,39.47,39.53,40575.0
2022-06-13 10:30:00,39.59,39.64,39.55,39.59,33240.0,39.59,39.64,39.55,39.59,33240.0
2022-06-13 10:35:00,39.63,39.63,39.6,39.6,3000.0,39.63,39.63,39.6,39.6,3000.0
2022-06-13 10:40:00,39.61,39.61,39.33,39.41,42000.0,39.61,39.61,39.33,39.41,42000.0
2022-06-13 10:45:00,39.42,39.42,39.33,39.42,30210.0,39.42,39.42,39.33,39.42,30210.0
2022-06-13 10:50:00,39.44,39.56,39.41,39.56,18000.0,39.44,39.56,39.41,39.56,18000.0
2022-06-13 10:55:00,39.56,39.6,39.54,39.54,30000.0,39.56,39.6,39.54,39.54,30000.0
2022-06-13 11:00:00,39.55,39.58,39.43,39.43,54945.0,39.55,39.58,39.43,39.43,54945.0
2022-06-13 11:05:00,39.44,39.46,39.38,39.44,30480.0,39.44,39.46,39.38,39.44,30480.0
2022-06-13 11:10:00,39.42,39.42,39.34,39.39,72000.0,39.42,39.42,39.34,39.39,72000.0
2022-06-13 11:15:00,39.41,39.55,39.38,39.54,34800.0,39.41,39.55,39.38,39.54,34800.0
2022-06-13 11:20:00,39.55,39.67,39.53,39.63,99030.0,39.55,39.67,39.53,39.63,99030.0
2022-06-13 11:25:00,39.71,39.71,39.62,39.66,64500.0,39.71,39.71,39.62,39.66,64500.0
2022-06-13 11:30:00,39.63,39.76,39.59,39.76,52200.0,39.63,39.76,39.59,39.76,52200.0
2022-06-13 11:35:00,39.81,40.01,39.81,40.01,65895.0,39.81,40.01,39.81,40.01,65895.0
2022-06-13 11:40:00,40.02,40.12,40.0,40.0,36915.0,40.02,40.12,40.0,40.0,36915.0
2022-06-13 11:45:00,40.04,40.07,39.97,40.06,64395.0,40.04,40.07,39.97,40.06,64395.0
2022-06-13 11:50:00,40.04,40.05,39.98,39.99,32100.0,40.04,40.05,39.98,39.99,32100.0
2022-06-13 11:55:00,39.92,40.07,39.92,40.06,44895.0,39.92,40.07,39.92,40.06,44895.0
2022-06-13 12:00:00,40.07,40.12,40.0,40.09,52575.0,40.07,40.12,40.0,40.09,52575.0
2022-06-13 12:05:00,40.1,40.25,40.06,40.13,55665.0,40.1,40.25,40.06,40.13,55665.0
2022-06-13 12:10:00,40.11,40.2,40.11,40.17,22650.0,40.11,40.2,40.11,40.17,22650.0
2022-06-13 12:15:00,40.14,40.22,40.14,40.2,23340.0,40.14,40.22,40.14,40.2,23340.0
2022-06-13 12:20:00,40.22,40.25,40.16,40.18,56340.0,40.22,40.25,40.16,40.18,56340.0
2022-06-13 12:25:00,40.24,40.27,40.18,40.21,29655.0,40.24,40.27,40.18,40.21,29655.0
2022-06-13 12:30:00,40.16,40.29,40.15,40.29,24000.0,40.16,40.29,40.15,40.29,24000.0
2022-06-13 12:35:00,40.24,40.31,40.23,40.27,42000.0,40.24,40.31,40.23,40.27,42000.0
2022-06-13 12:40:00,40.28,40.28,40.12,40.12,39450.0,40.28,40.28,40.12,40.12,39450.0
2022-06-13 12:45:00,40.15,40.19,40.12,40.16,30000.0,40.15,40.19,40.12,40.16,30000.0
2022-06-13 12:50:00,40.1,40.18,40.1,40.13,12000.0,40.1,40.18,40.1,40.13,12000.0
2022-06-13 12:55:00,40.16,40.16,40.01,40.05,31800.0,40.16,40.16,40.01,40.05,31800.0
2022-06-13 13:00:00,40.01,40.09,40.01,40.06,27000.0,40.01,40.09,40.01,40.06,27000.0
2022-06-13 13:05:00,40.08,40.17,40.03,40.17,37500.0,40.08,40.17,40.03,40.17,37500.0
2022-06-13 13:10:00,40.17,40.17,40.1,40.16,47100.0,40.17,40.17,40.1,40.16,47100.0
2022-06-13 13:15:00,40.17,40.19,40.15,40.17,25050.0,40.17,40.19,40.15,40.17,25050.0
2022-06-13 13:20:00,40.15,40.15,40.12,40.13,37500.0,40.15,40.15,40.12,40.13,37500.0
2022-06-13 13:25:00,40.16,40.16,40.11,40.12,18000.0,40.16,40.16,40.11,40.12,18000.0
2022-06-13 13:30:00,40.14,40.17,40.1,40.1,28530.0,40.14,40.17,40.1,40.1,28530.0
2022-06-13 13:35:00,40.05,40.11,40.04,40.08,46500.0,40.05,40.11,40.04,40.08,46500.0
2022-06-13 13:40:00,40.13,40.24,40.12,40.24,22500.0,40.13,40.24,40.12,40.24,22500.0
2022-06-13 13:45:00,40.24,40.25,40.21,40.25,50400.0,40.24,40.25,40.21,40.25,50400.0
2022-06-13 13:50:00,40.24,40.26,40.15,40.15,48600.0,40.24,40.26,40.15,40.15,48600.0
2022-06-13 13:55:00,40.17,40.19,40.12,40.18,18000.0,40.17,40.19,40.12,40.18,18000.0
2022-06-13 14:00:00,40.17,40.18,40.09,40.15,36645.0,40.17,40.18,40.09,40.15,36645.0
2022-06-13 14:05:00,40.1,40.1,40.02,40.02,27000.0,40.1,40.1,40.02,40.02,27000.0
2022-06-13 14:10:00,40.02,40.1,39.98,39.98,42795.0,40.02,40.1,39.98,39.98,42795.0
2022-06-13 14:15:00,39.96,40.04,39.96,40.02,48000.0,39.96,40.04,39.96,40.02,48000.0
2022-06-13 14:20:00,40.05,40.07,40.0,40.0,33630.0,40.05,40.07,40.0,40.0,33630.0
2022-06-13 14:25:00,40.01,40.04,40.0,40.03,55515.0,40.01,40.04,40.0,40.03,55515.0
2022-06-13 14:30:00,40.01,40.01,39.92,40.0,43845.0,40.01,40.01,39.92,40.0,43845.0
2022-06-13 14:35:00,40.03,40.1,40.03,40.05,19500.0,40.03,40.1,40.03,40.05,19500.0
2022-06-13 14:40:00,40.06,40.09,40.0,40.07,15000.0,40.06,40.09,40.0,40.07,15000.0
2022-06-13 14:45:00,40.08,40.11,40.02,40.08,34290.0,40.08,40.11,40.02,40.08,34290.0
2022-06-13 14:50:00,40.03,40.06,40.0,40.04,40500.0,40.03,40.06,40.0,40.04,40500.0
2022-06-13 14:55:00,40.0,40.0,39.89,39.89,70260.0,40.0,40.0,39.89,39.89,70260.0
2022-06-13 15:00:00,39.88,39.92,39.8,39.89,55800.0,39.88,39.92,39.8,39.89,55800.0
2022-06-13 15:05:00,39.86,39.87,39.77,39.78,18780.0,39.86,39.87,39.77,39.78,18780.0
2022-06-13 15:10:00,39.81,39.81,39.73,39.74,13500.0,39.81,39.81,39.73,39.74,13500.0
2022-06-13 15:15:00,39.72,39.88,39.67,39.76,104970.0,39.72,39.88,39.67,39.76,104970.0
2022-06-13 15:20:00,39.73,39.76,39.69,39.73,28215.0,39.73,39.76,39.69,39.73,28215.0
2022-06-13 15:25:00,39.7,39.74,39.63,39.63,63000.0,39.7,39.74,39.63,39.63,63000.0
2022-06-13 15:30:00,39.63,39.66,39.53,39.54,117990.0,39.63,39.66,39.53,39.54,117990.0
2022-06-13 15:35:00,39.57,39.62,39.53,39.53,72375.0,39.57,39.62,39.53,39.53,72375.0
2022-06-13 15:40:00,39.47,39.5,39.43,39.5,86430.0,39.47,39.5,39.43,39.5,86430.0
2022-06-13 15:45:00,39.46,39.52,39.43,39.46,142530.0,39.46,39.52,39.43,39.46,142530.0
2022-06-13 15:50:00,39.44,39.52,39.36,39.52,238170.0,39.44,39.52,39.36,39.52,238170.0
2022-06-13 15:55:00,39.53,39.65,39.51,39.62,433995.0,39.53,39.65,39.51,39.62,433995.0
2022-06-14 09:30:00,39.92,40.17,39.82,39.94,135285.0,39.92,40.17,39.82,39.94,135285.0
2022-06-14 09:35:00,39.91,40.08,39.87,40.08,18000.0,39.91,40.08,39.87,40.08,18000.0
2022-06-14 09:40:00,39.93,40.03,39.83,39.95,12000.0,39.93,40.03,39.83,39.95,12000.0
2022-06-14 09:45:00,39.97,40.33,39.97,40.23,64815.0,39.97,40.33,39.97,40.23,64815.0
2022-06-14 09:50:00,40.29,40.36,40.16,40.17,36000.0,40.29,40.36,40.16,40.17,36000.0
2022-06-14 09:55:00,40.28,40.37,40.19,40.22,38880.0,40.28,40.37,40.19,40.22,38880.0
2022-06-14 10:00:00,40.23,40.4,40.23,40.34,39255.0,40.23,40.4,40.23,40.34,39255.0
2022-06-14 10:05:00,40.34,40.49,40.27,40.46,37500.0,40.34,40.49,40.27,40.46,37500.0
2022-06-14 10:10:00,40.46,40.53,40.34,40.34,34695.0,40.46,40.53,40.34,40.34,34695.0
2022-06-14 10:15:00,40.28,40.39,40.25,40.27,21555.0,40.28,40.39,40.25,40.27,21555.0
2022-06-14 10:20:00,40.19,40.37,40.19,40.28,21000.0,40.19,40.37,40.19,40.28,21000.0
2022-06-14 10:25:00,40.24,40.26,40.08,40.08,84270.0,40.24,40.26,40.08,40.08,84270.0
2022-06-14 10:30:00,40.04,40.08,40.04,40.08,4500.0,40.04,40.08,40.04,40.08,4500.0
2022-06-14 10:35:00,40.01,40.06,39.99,40.03,30060.0,40.01,40.06,39.99,40.03,30060.0
2022-06-14 10:40:00,40.01,40.04,40.01,40.04,9000.0,40.01,40.04,40.01,40.04,9000.0
2022-06-14 10:45:00,40.1,40.28,40.09,40.26,107100.0,40.1,40.28,40.09,40.26,107100.0
2022-06-14 10:50:00,40.29,40.36,40.18,40.18,71130.0,40.29,40.36,40.18,40.18,71130.0
2022-06-14 10:55:00,40.18,40.24,40.17,40.21,41100.0,40.18,40.24,40.17,40.21,41100.0
2022-06-14 11:00:00,40.21,40.31,40.2,40.2,72000.0,40.21,40.31,40.2,40.2,72000.0
2022-06-14 11:05:00,40.21,40.23,40.13,40.21,94875.0,40.21,40.23,40.13,40.21,94875.0
2022-06-14 11:10:00,40.17,40.19,40.1,40.1,48000.0,40.17,40.19,40.1,40.1,48000.0
2022-06-14 11:15:00,40.09,40.2,40.07,40.14,43830.0,40.09,40.2,40.07,40.14,43830.0
2022-06-14 11:20:00,40.12,40.15,40.07,40.15,24495.0,40.12,40.15,40.07,40.15,24495.0
2022-06-14 11:25:00,40.16,40.27,40.16,40.19,37500.0,40.16,40.27,40.16,40.19,37500.0
2022-06-14 11:30:00,40.17,40.19,40.11,40.19,27480.0,40.17,40.19,40.11,40.19,27480.0
2022-06-14 11:35:00,40.19,40.23,40.08,40.09,52500.0,40.19,40.23,40.08,40.09,52500.0
2022-06-14 11:40:00,40.07,40.18,40.07,40.11,25500.0,40.07,40.18,40.07,40.11,25500.0
2022-06-14 11:45:00,40.09,40.1,40.01,40.05,31200.0,40.09,40.1,40.01,40.05,31200.0
2022-06-14 11:50:00,40.02,40.02,39.94,40.01,77415.0,40.02,40.02,39.94,40.01,77415.0
2022-06-14 11:55:00,40.04,40.1,40.03,40.07,23190.0,40.04,40.1,40.03,40.07,23190.0
2022-06-14 12:00:00,40.07,40.07,39.93,39.99,48195.0,40.07,40.07,39.93,39.99,48195.0
2022-06-14 12:05:00,39.98,39.98,39.93,39.95,16500.0,39.98,39.98,39.93,39.95,16500.0
2022-06-14 12:10:00,39.94,39.94,39.84,39.84,36000.0,39.94,39.94,39.84,39.84,36000.0
2022-06-14 12:15:00,39.83,39.91,39.83,39.89,16665.0,39.83,39.91,39.83,39.89,16665.0
2022-06-14 12:20:00,39.89,39.92,39.82,39.83,53655.0,39.89,39.92,39.82,39.83,53655.0
2022-06-14 12:25:00,39.8,39.87,39.8,39.86,15000.0,39.8,39.87,39.8,39.86,15000.0
2022-06-14 12:30:00,39.86,39.89,39.82,39.89,27240.0,39.86,39.89,39.82,39.89,27240.0
2022-06-14 12:35:00,39.88,39.92,39.85,39.88,24000.0,39.88,39.92,39.85,39.88,24000.0
2022-06-14 12:40:00,39.85,39.87,39.83,39.87,12000.0,39.85,39.87,39.83,39.87,12000.0
2022-06-14 12:45:00,39.84,39.87,39.83,39.86,25500.0,39.84,39.87,39.83,39.86,25500.0
2022-06-14 12:50:00,39.91,39.91,39.88,39.89,16770.0,39.91,39.91,39.88,39.89,16770.0
2022-06-14 12:55:00,39.89,39.9,39.87,39.9,18000.0,39.89,39.9,39.87,39.9,18000.0
2022-06-14 13:00:00,39.9,39.9,39.82,39.82,29835.0,39.9,39.9,39.82,39.82,29835.0
2022-06-14 13:05:00,39.8,39.9,39.78,39.88,25755.0,39.8,39.9,39.78,39.88,25755.0
2022-06-14 13:10:00,39.87,39.9,39.83,39.87,35940.0,39.87,39.9,39.83,39.87,35940.0
2022-06-14 13:15:00,39.88,40.0,39.88,40.0,25500.0,39.88,40.0,39.88,40.0,25500.0
2022-06-14 13:20:00,39.96,39.99,39.92,39.93,22350.0,39.96,39.99,39.92,39.93,22350.0
2022-06-14 13:25:00,39.91,39.92,39.87,39.87,29190.0,39.91,39.92,39.87,39.87,29190.0
2022-06-14 13:30:00,39.85,39.91,39.85,39.86,31500.0,39.85,39.91,39.85,39.86,31500.0
2022-06-14 13:35:00,39.85,39.93,39.84,39.85,66750.0,39.85,39.93,39.84,39.85,66750.0
2022-06-14 13:40:00,39.81,39.85,39.69,39.72,29355.0,39.81,39.85,39.69,39.72,29355.0
2022-06-14 13:45:00,39.73,39.75,39.69,39.73,27000.0,39.73,39.75,39.69,39.73,27000.0
2022-06-14 13:50:00,39.7,39.73,39.69,39.73,9000.0,39.7,39.73,39.69,39.73,9000.0
2022-06-14 13:55:00,39.72,39.75,39.71,39.71,12000.0,39.72,39.75,39.71,39.71,12000.0
2022-06-14 14:00:00,39.71,39.75,39.71,39.73,6000.0,39.71,39.75,39.71,39.73,6000.0
2022-06-14 14:05:00,39.72,39.78,39.72,39.77,16395.0,39.72,39.78,39.72,39.77,16395.0
2022-06-14 14:10:00,39.77,39.78,39.74,39.78,37095.0,39.77,39.78,39.74,39.78,37095.0
2022-06-14 14:15:00,39.79,39.83,39.79,39.83,7500.0,39.79,39.83,39.79,39.83,7500.0
2022-06-14 14:20:00,39.85,39.91,39.85,39.89,54495.0,39.85,39.91,39.85,39.89,54495.0
2022-06-14 14:25:00,39.87,39.89,39.82,39.89,18570.0,39.87,39.89,39.82,39.89,18570.0
2022-06-14 14:30:00,39.87,39.92,39.87,39.92,34500.0,39.87,39.92,39.87,39.92,34500.0
2022-06-14 14:35:00,39.96,40.01,39.96,40.01,24000.0,39.96,40.01,39.96,40.01,24000.0
2022-06-14 14:40:00,40.02,40.02,39.91,39.91,86490.0,40.02,40.02,39.91,39.91,86490.0
2022-06-14 14:45:00,39.93,39.95,39.9,39.92,31830.0,39.93,39.95,39.9,39.92,31830.0
2022-06-14 14:50:00,39.91,39.95,39.89,39.93,32250.0,39.91,39.95,39.89,39.93,32250.0
2022-06-14 14:55:00,39.93,39.96,39.87,39.87,48870.0,39.93,39.96,39.87,39.87,48870.0
2022-06-14 15:00:00,39.91,39.92,39.87,39.91,52995.0,39.91,39.92,39.87,39.91,52995.0
2022-06-14 15:05:00,39.88,39.89,39.75,39.75,27030.0,39.88,39.89,39.75,39.75,27030.0
2022-06-14 15:10:00,39.78,39.8,39.7,39.71,12075.0,39.78,39.8,39.7,39.71,12075.0
2022-06-14 15:15:00,39.67,39.67,39.63,39.65,14355.0,39.67,39.67,39.63,39.65,14355.0
2022-06-14 15:20:00,39.59,39.61,39.59,39.61,15270.0,39.59,39.61,39.59,39.61,15270.0
2022-06-14 15:25:00,39.63,39.68,39.61,39.68,10500.0,39.63,39.68,39.61,39.68,10500.0
2022-06-14 15:30:00,39.73,39.82,39.72,39.76,27660.0,39.73,39.82,39.72,39.76,27660.0
2022-06-14 15:35:00,39.77,39.88,39.77,39.81,19500.0,39.77,39.88,39.77,39.81,19500.0
2022-06-14 15:40:00,39.83,39.89,39.79,39.8,39000.0,39.83,39.89,39.79,39.8,39000.0
2022-06-14 15:45:00,39.75,39.89,39.75,39.84,47430.0,39.75,39.89,39.75,39.84,47430.0
2022-06-14 15:50:00,39.89,39.89,39.7,39.76,132615.0,39.89,39.89,39.7,39.76,132615.0
2022-06-14 15:55:00,39.76,39.82,39.72,39.8,211110.0,39.76,39.82,39.72,39.8,211110.0
2022-06-15 09:30:00,40.48,40.48,39.96,40.13,57495.0,40.48,40.48,39.96,40.13,57495.0
2022-06-15 09:35:00,40.1,40.35,40.09,40.35,20265.0,40.1,40.35,40.09,40.35,20265.0
2022-06-15 09:40:00,40.17,40.45,40.17,40.45,29190.0,40.17,40.45,40.17,40.45,29190.0
2022-06-15 09:45:00,40.44,40.44,40.2,40.34,58455.0,40.44,40.44,40.2,40.34,58455.0
2022-06-15 09:50:00,40.31,40.4,40.29,40.34,55485.0,40.31,40.4,40.29,40.34,55485.0
2022-06-15 09:55:00,40.31,40.43,40.16,40.19,27810.0,40.31,40.43,40.16,40.19,27810.0
2022-06-15 10:00:00,40.16,40.29,40.16,40.18,30165.0,40.16,40.29,40.16,40.18,30165.0
2022-06-15 10:05:00,40.15,40.23,40.15,40.16,9000.0,40.15,40.23,40.15,40.16,9000.0
2022-06-15 10:10:00,40.17,40.29,40.17,40.23,18270.0,40.17,40.29,40.17,40.23,18270.0
2022-06-15 10:15:00,40.14,40.14,40.1,40.1,7500.0,40.14,40.14,40.1,40.1,7500.0
2022-06-15 10:20:00,40.08,40.1,40.06,40.1,12000.0,40.08,40.1,40.06,40.1,12000.0
2022-06-15 10:25:00,40.13,40.13,40.0,40.1,18315.0,40.13,40.13,40.0,40.1,18315.0
2022-06-15 10:30:00,40.05,40.05,40.01,40.01,16500.0,40.05,40.05,40.01,40.01,16500.0
2022-06-15 10:35:00,40.01,40.04,40.0,40.02,24510.0,40.01,40.04,40.0,40.02,24510.0
2022-06-15 10:40:00,40.0,40.04,39.98,39.98,19875.0,40.0,40.04,39.98,39.98,19875.0
2022-06-15 10:45:00,39.99,39.99,39.94,39.98,30750.0,39.99,39.99,39.94,39.98,30750.0
2022-06-15 10:50:00,39.97,39.97,39.89,39.89,21615.0,39.97,39.97,39.89,39.89,21615.0
2022-06-15 10:55:00,39.89,39.9,39.88,39.89,10500.0,39.89,39.9,39.88,39.89,10500.0
2022-06-15 11:00:00,40.02,40.02,39.95,39.95,18000.0,40.02,40.02,39.95,39.95,18000.0
2022-06-15 11:05:00,39.97,40.02,39.96,39.99,19200.0,39.97,40.02,39.96,39.99,19200.0
2022-06-15 11:10:00,39.99,39.99,39.85,39.88,29910.0,39.99,39.99,39.85,39.88,29910.0
2022-06-15 11:15:00,39.9,39.95,39.89,39.89,19350.0,39.9,39.95,39.89,39.89,19350.0
2022-06-15 11:20:00,39.88,39.92,39.85,39.92,51225.0,39.88,39.92,39.85,39.92,51225.0
2022-06-15 11:25:00,39.95,39.95,39.84,39.88,22005.0,39.95,39.95,39.84,39.88,22005.0
2022-06-15 11:30:00,39.85,39.89,39.85,39.87,4500.0,39.85,39.89,39.85,39.87,4500.0
2022-06-15 11:35:00,39.85,39.89,39.84,39.89,28500.0,39.85,39.89,39.84,39.89,28500.0
2022-06-15 11:40:00,39.94,39.95,39.92,39.95,6000.0,39.94,39.95,39.92,39.95,6000.0
2022-06-15 11:45:00,39.93,39.93,39.91,39.91,10530.0,39.93,39.93,39.91,39.91,10530.0
2022-06-15 11:50:00,39.93,39.94,39.87,39.87,10500.0,39.93,39.94,39.87,39.87,10500.0
2022-06-15 11:55:00,39.9,39.92,39.89,39.92,6000.0,39.9,39.92,39.89,39.92,6000.0
2022-06-15 12:00:00,39.91,39.91,39.89,39.89,10815.0,39.91,39.91,39.89,39.89,10815.0
2022-06-15 12:05:00,39.87,39.87,39.85,39.85,9000.0,39.87,39.87,39.85,39.85,9000.0
2022-06-15 12:10:00,39.86,39.92,39.86,39.92,10620.0,39.86,39.92,39.86,39.92,10620.0
2022-06-15 12:15:00,39.94,39.96,39.93,39.93,30405.0,39.94,39.96,39.93,39.93,30405.0
2022-06-15 12:20:00,39.96,39.96,39.94,39.94,6000.0,39.96,39.96,39.94,39.94,6000.0
2022-06-15 12:25:00,39.91,39.95,39.89,39.93,16500.0,39.91,39.95,39.89,39.93,16500.0
2022-06-15 12:30:00,39.93,39.95,39.91,39.92,36450.0,39.93,39.95,39.91,39.92,36450.0
2022-06-15 12:35:00,39.91,40.03,39.9,40.03,40920.0,39.91,40.03,39.9,40.03,40920.0
2022-06-15 12:40:00,40.05,40.05,39.94,39.96,54570.0,40.05,40.05,39.94,39.96,54570.0
2022-06-15 12:45:00,39.94,40.0,39.94,40.0,4500.0,39.94,40.0,39.94,40.0,4500.0
2022-06-15 12:50:00,39.98,39.98,39.96,39.96,12000.0,39.98,39.98,39.96,39.96,12000.0
2022-06-15 12:55:00,39.94,39.96,39.92,39.96,21105.0,39.94,39.96,39.92,39.96,21105.0
2022-06-15 13:00:00,39.94,40.04,39.94,40.04,34560.0,39.94,40.04,39.94,40.04,34560.0
2022-06-15 13:05:00,40.01,40.01,40.01,40.01,10500.0,40.01,40.01,40.01,40.01,10500.0
2022-06-15 13:10:00,40.02,40.04,40.01,40.01,13800.0,40.02,40.04,40.01,40.01,13800.0
2022-06-15 13:15:00,40.03,40.04,39.98,39.99,27150.0,40.03,40.04,39.98,39.99,27150.0
2022-06-15 13:20:00,39.96,39.99,39.96,39.99,10185.0,39.96,39.99,39.96,39.99,10185.0
2022-06-15 13:25:00,39.98,40.03,39.98,40.03,4500.0,39.98,40.03,39.98,40.03,4500.0
2022-06-15 13:30:00,40.02,40.02,40.01,40.01,3000.0,40.02,40.02,40.01,40.01,3000.0
2022-06-15 13:35:00,40.0,40.01,39.98,39.98,9420.0,40.0,40.01,39.98,39.98,9420.0
2022-06-15 13:40:00,39.99,39.99,39.91,39.91,31500.0,39.99,39.99,39.91,39.91,31500.0
2022-06-15 13:45:00,39.9,39.91,39.81,39.81,18960.0,39.9,39.91,39.81,39.81,18960.0
2022-06-15 13:50:00,39.82,39.94,39.81,39.94,19035.0,39.82,39.94,39.81,39.94,19035.0
2022-06-15 13:55:00,39.95,40.07,39.95,40.06,10500.0,39.95,40.07,39.95,40.06,10500.0
2022-06-15 14:00:00,40.04,40.04,39.84,39.84,73545.0,40.04,40.04,39.84,39.84,73545.0
2022-06-15 14:05:00,39.88,39.95,39.71,39.79,81765.0,39.88,39.95,39.71,39.79,81765.0
2022-06-15 14:10:00,39.81,39.86,39.79,39.86,26415.0,39.81,39.86,39.79,39.86,26415.0
2022-06-15 14:15:00,39.8,39.93,39.77,39.88,29400.0,39.8,39.93,39.77,39.88,29400.0
2022-06-15 14:20:00,39.92,39.92,39.7,39.7,26355.0,39.92,39.92,39.7,39.7,26355.0
2022-06-15 14:25:00,39.72,39.77,39.7,39.7,23340.0,39.72,39.77,39.7,39.7,23340.0
2022-06-15 14:30:00,39.72,39.78,39.59,39.65,31440.0,39.72,39.78,39.59,39.65,31440.0
2022-06-15 14:35:00,39.64,39.97,39.64,39.97,37500.0,39.64,39.97,39.64,39.97,37500.0
2022-06-15 14:40:00,39.95,40.28,39.92,40.27,82200.0,39.95,40.28,39.92,40.27,82200.0
2022-06-15 14:45:00,40.27,40.27,40.07,40.11,44340.0,40.27,40.27,40.07,40.11,44340.0
2022-06-15 14:50:00,40.15,40.27,40.0,40.08,91230.0,40.15,40.27,40.0,40.08,91230.0
2022-06-15 14:55:00,40.11,40.11,39.98,39.99,43125.0,40.11,40.11,39.98,39.99,43125.0
2022-06-15 15:00:00,40.04,40.14,39.96,40.01,36810.0,40.04,40.14,39.96,40.01,36810.0
2022-06-15 15:05:00,40.01,40.04,39.96,39.99,15765.0,40.01,40.04,39.96,39.99,15765.0
2022-06-15 15:10:00,40.03,40.12,39.88,39.91,37500.0,40.03,40.12,39.88,39.91,37500.0
2022-06-15 15:15:00,39.87,39.97,39.85,39.9,54120.0,39.87,39.97,39.85,39.9,54120.0
2022-06-15 15:20:00,39.91,40.02,39.91,40.02,28590.0,39.91,40.02,39.91,40.02,28590.0
2022-06-15 15:25:00,40.11,40.23,40.11,40.23,38160.0,40.11,40.23,40.11,40.23,38160.0
2022-06-15 15:30:00,40.2,40.36,40.15,40.36,29205.0,40.2,40.36,40.15,40.36,29205.0
2022-06-15 15:35:00,40.32,40.32,40.16,40.16,52470.0,40.32,40.32,40.16,40.16,52470.0
2022-06-15 15:40:00,40.11,40.12,40.03,40.03,69555.0,40.11,40.12,40.03,40.03,69555.0
2022-06-15 15:45:00,40.02,40.09,40.0,40.09,52500.0,40.02,40.09,40.0,40.09,52500.0
2022-06-15 15:50:00,40.06,40.06,39.88,39.95,163905.0,40.06,40.06,39.88,39.95,163905.0
2022-06-15 15:55:00,39.95,40.01,39.9,39.93,274380.0,39.95,40.01,39.9,39.93,274380.0
2022-06-16 09:30:00,39.45,39.49,38.99,38.99,163515.0,39.45,39.49,38.99,38.99,163515.0
2022-06-16 09:35:00,39.01,39.05,38.73,38.87,60105.0,39.01,39.05,38.73,38.87,60105.0
2022-06-16 09:40:00,38.9,38.9,38.73,38.77,43500.0,38.9,38.9,38.73,38.77,43500.0
2022-06-16 09:45:00,38.86,39.07,38.82,39.01,34935.0,38.86,39.07,38.82,39.01,34935.0
2022-06-16 09:50:00,38.96,39.15,38.96,39.15,12000.0,38.96,39.15,38.96,39.15,12000.0
2022-06-16 09:55:00,39.16,39.5,39.16,39.49,122190.0,39.16,39.5,39.16,39.49,122190.0
2022-06-16 10:00:00,39.41,39.41,39.24,39.28,125925.0,39.41,39.41,39.24,39.28,125925.0
2022-06-16 10:05:00,39.28,39.34,39.22,39.22,71400.0,39.28,39.34,39.22,39.22,71400.0
2022-06-16 10:10:00,39.27,39.27,39.06,39.06,21000.0,39.27,39.27,39.06,39.06,21000.0
2022-06-16 10:15:00,39.12,39.35,39.07,39.26,158175.0,39.12,39.35,39.07,39.26,158175.0
2022-06-16 10:20:00,39.25,39.47,39.19,39.46,76740.0,39.25,39.47,39.19,39.46,76740.0
2022-06-16 10:25:00,39.5,39.54,39.45,39.54,22500.0,39.5,39.54,39.45,39.54,22500.0
2022-06-16 10:30:00,39.47,39.47,39.34,39.44,27900.0,39.47,39.47,39.34,39.44,27900.0
2022-06-16 10:35:00,39.44,39.49,39.4,39.43,30150.0,39.44,39.49,39.4,39.43,30150.0
2022-06-16 10:40:00,39.41,39.41,39.25,39.25,65295.0,39.41,39.41,39.25,39.25,65295.0
2022-06-16 10:45:00,39.26,39.27,39.18,39.18,73845.0,39.26,39.27,39.18,39.18,73845.0
2022-06-16 10:50:00,39.15,39.15,39.05,39.12,24270.0,39.15,39.15,39.05,39.12,24270.0
2022-06-16 10:55:00,39.15,39.23,39.15,39.16,131610.0,39.15,39.23,39.15,39.16,131610.0
2022-06-16 11:00:00,39.2,39.22,39.15,39.15,36000.0,39.2,39.22,39.15,39.15,36000.0
2022-06-16 11:05:00,39.13,39.2,39.09,39.1,28500.0,39.13,39.2,39.09,39.1,28500.0
2022-06-16 11:10:00,39.14,39.19,39.1,39.1,51900.0,39.14,39.19,39.1,39.1,51900.0
2022-06-16 11:15:00,39.12,39.12,39.01,39.01,19260.0,39.12,39.12,39.01,39.01,19260.0
2022-06-16 11:20:00,38.95,39.03,38.93,39.02,50910.0,38.95,39.03,38.93,39.02,50910.0
2022-06-16 11:25:00,39.11,39.14,39.08,39.09,22500.0,39.11,39.14,39.08,39.09,22500.0
2022-06-16 11:30:00,39.03,39.12,39.03,39.09,35460.0,39.03,39.12,39.03,39.09,35460.0
2022-06-16 11:35:00,39.06,39.11,39.05,39.11,12390.0,39.06,39.11,39.05,39.11,12390.0
2022-06-16 11:40:00,39.07,39.07,39.0,39.0,12000.0,39.07,39.07,39.0,39.0,12000.0
2022-06-16 11:45:00,39.0,39.05,39.0,39.03,13635.0,39.0,39.05,39.0,39.03,13635.0
2022-06-16 11:50:00,39.03,39.06,38.99,39.05,21900.0,39.03,39.06,38.99,39.05,21900.0
2022-06-16 11:55:00,39.02,39.11,39.02,39.11,21780.0,39.02,39.11,39.02,39.11,21780.0
2022-06-16 12:00:00,39.1,39.1,39.0,39.07,39000.0,39.1,39.1,39.0,39.07,39000.0
2022-06-16 12:05:00,39.06,39.06,39.03,39.06,12030.0,39.06,39.06,39.03,39.06,12030.0
2022-06-16 12:10:00,39.04,39.09,39.04,39.06,13500.0,39.04,39.09,39.04,39.06,13500.0
2022-06-16 12:15:00,39.06,39.07,39.05,39.07,42030.0,39.06,39.07,39.05,39.07,42030.0
2022-06-16 12:20:00,39.06,39.06,39.03,39.03,10500.0,39.06,39.06,39.03,39.03,10500.0
2022-06-16 12:25:00,39.03,39.11,39.03,39.11,19500.0,39.03,39.11,39.03,39.11,19500.0
2022-06-16 12:30:00,39.07,39.07,39.01,39.04,22500.0,39.07,39.07,39.01,39.04,22500.0
2022-06-16 12:35:00,39.01,39.01,38.91,38.98,24525.0,39.01,39.01,38.91,38.98,24525.0
2022-06-16 12:40:00,38.98,39.0,38.94,39.0,18990.0,38.98,39.0,38.94,39.0,18990.0
2022-06-16 12:45:00,38.97,39.04,38.97,39.04,21000.0,38.97,39.04,38.97,39.04,21000.0
2022-06-16 12:50:00,39.0,39.04,38.97,39.0,17595.0,39.0,39.04,38.97,39.0,17595.0
2022-06-16 12:55:00,38.96,39.02,38.96,39.0,24690.0,38.96,39.02,38.96,39.0,24690.0
2022-06-16 13:00:00,39.02,39.07,39.02,39.02,36195.0,39.02,39.07,39.02,39.02,36195.0
2022-06-16 13:05:00,39.0,39.09,39.0,39.06,19830.0,39.0,39.09,39.0,39.06,19830.0
2022-06-16 13:10:00,39.05,39.05,38.99,39.0,18000.0,39.05,39.05,38.99,39.0,18000.0
2022-06-16 13:15:00,39.0,39.0,38.96,38.96,12075.0,39.0,39.0,38.96,38.96,12075.0
2022-06-16 13:20:00,38.94,38.95,38.91,38.95,4500.0,38.94,38.95,38.91,38.95,4500.0
2022-06-16 13:25:00,38.92,39.08,38.92,39.08,15000.0,38.92,39.08,38.92,39.08,15000.0
2022-06-16 13:30:00,39.07,39.11,39.04,39.07,22500.0,39.07,39.11,39.04,39.07,22500.0
2022-06-16 13:35:00,39.08,39.08,39.02,39.06,32460.0,39.08,39.08,39.02,39.06,32460.0
2022-06-16 13:40:00,39.03,39.04,38.99,38.99,12000.0,39.03,39.04,38.99,38.99,12000.0
2022-06-16 13:45:00,38.98,39.04,38.98,39.04,12270.0,38.98,39.04,38.98,39.04,12270.0
2022-06-16 13:50:00,39.05,39.05,38.96,38.99,46500.0,39.05,39.05,38.96,38.99,46500.0
2022-06-16 13:55:00,39.01,39.03,38.97,39.01,27975.0,39.01,39.03,38.97,39.01,27975.0
2022-06-16 14:00:00,38.99,39.02,38.98,39.0,11100.0,38.99,39.02,38.98,39.0,11100.0
2022-06-16 14:05:00,39.04,39.07,39.02,39.04,31500.0,39.04,39.07,39.02,39.04,31500.0
2022-06-16 14:10:00,39.06,39.13,39.04,39.13,19500.0,39.06,39.13,39.04,39.13,19500.0
2022-06-16 14:15:00,39.12,39.15,39.1,39.12,25500.0,39.12,39.15,39.1,39.12,25500.0
2022-06-16 14:20:00,39.1,39.13,39.09,39.09,28785.0,39.1,39.13,39.09,39.09,28785.0
2022-06-16 14:25:00,39.13,39.13,39.13,39.13,5055.0,39.13,39.13,39.13,39.13,5055.0
2022-06-16 14:30:00,39.09,39.11,39.04,39.04,40725.0,39.09,39.11,39.04,39.04,40725.0
2022-06-16 14:35:00,39.06,39.14,39.01,39.13,28875.0,39.06,39.14,39.01,39.13,28875.0
2022-06-16 14:40:00,39.18,39.23,39.18,39.21,29370.0,39.18,39.23,39.18,39.21,29370.0
2022-06-16 14:45:00,39.24,39.24,39.09,39.09,37500.0,39.24,39.24,39.09,39.09,37500.0
2022-06-16 14:50:00,39.08,39.08,39.0,39.01,13500.0,39.08,39.08,39.0,39.01,13500.0
2022-06-16 14:55:00,39.03,39.07,38.95,39.0,30030.0,39.03,39.07,38.95,39.0,30030.0
2022-06-16 15:00:00,38.96,39.09,38.96,39.09,21990.0,38.96,39.09,38.96,39.09,21990.0
2022-06-16 15:05:00,39.03,39.09,39.02,39.06,22290.0,39.03,39.09,39.02,39.06,22290.0
2022-06-16 15:10:00,39.12,39.12,39.02,39.07,29970.0,39.12,39.12,39.02,39.07,29970.0
2022-06-16 15:15:00,39.05,39.1,39.03,39.1,33345.0,39.05,39.1,39.03,39.1,33345.0
2022-06-16 15:20:00,39.1,39.1,39.03,39.03,22545.0,39.1,39.1,39.03,39.03,22545.0
2022-06-16 15:25:00,39.04,39.09,39.04,39.06,19590.0,39.04,39.09,39.04,39.06,19590.0
2022-06-16 15:30:00,39.03,39.06,38.87,38.87,40590.0,39.03,39.06,38.87,38.87,40590.0
2022-06-16 15:35:00,38.86,38.9,38.86,38.89,34500.0,38.86,38.9,38.86,38.89,34500.0
2022-06-16 15:40:00,38.91,38.97,38.82,38.84,60810.0,38.91,38.97,38.82,38.84,60810.0
2022-06-16 15:45:00,38.82,38.87,38.67,38.69,129615.0,38.82,38.87,38.67,38.69,129615.0
2022-06-16 15:50:00,38.73,38.83,38.69,38.82,160590.0,38.73,38.83,38.69,38.82,160590.0
2022-06-16 15:55:00,38.84,39.01,38.81,39.0,446865.0,38.84,39.01,38.81,39.0,446865.0
2022-06-17 09:30:00,39.0,39.33,39.0,39.27,1154835.0,39.0,39.33,39.0,39.27,1154835.0
2022-06-17 09:35:00,39.4,39.52,39.25,39.46,33000.0,39.4,39.52,39.25,39.46,33000.0
2022-06-17 09:40:00,39.4,39.51,39.25,39.25,73875.0,39.4,39.51,39.25,39.25,73875.0
2022-06-17 09:45:00,39.29,39.36,39.23,39.23,34740.0,39.29,39.36,39.23,39.23,34740.0
2022-06-17 09:50:00,39.24,39.38,39.24,39.37,20100.0,39.24,39.38,39.24,39.37,20100.0
2022-06-17 09:55:00,39.43,39.46,39.3,39.3,22530.0,39.43,39.46,39.3,39.3,22530.0
2022-06-17 10:00:00,39.28,39.28,39.01,39.01,33045.0,39.28,39.28,39.01,39.01,33045.0
2022-06-17 10:05:00,38.97,39.06,38.96,39.03,34725.0,38.97,39.06,38.96,39.03,34725.0
2022-06-17 10:10:00,39.09,39.1,39.0,39.08,36090.0,39.09,39.1,39.0,39.08,36090.0
2022-06-17 10:15:00,39.08,39.1,39.05,39.07,16500.0,39.08,39.1,39.05,39.07,16500.0
2022-06-17 10:20:00,39.08,39.08,39.01,39.03,28500.0,39.08,39.08,39.01,39.03,28500.0
2022-06-17 10:25:00,39.03,39.06,39.02,39.02,19500.0,39.03,39.06,39.02,39.02,19500.0
2022-06-17 10:30:00,39.03,39.03,38.88,38.91,70260.0,39.03,39.03,38.88,38.91,70260.0
2022-06-17 10:35:00,38.92,39.0,38.88,39.0,21000.0,38.92,39.0,38.88,39.0,21000.0
2022-06-17 10:40:00,38.97,38.97,38.92,38.93,12000.0,38.97,38.97,38.92,38.93,12000.0
2022-06-17 10:45:00,38.89,38.9,38.75,38.78,28530.0,38.89,38.9,38.75,38.78,28530.0
2022-06-17 10:50:00,38.77,38.83,38.76,38.76,59280.0,38.77,38.83,38.76,38.76,59280.0
2022-06-17 10:55:00,38.82,38.88,38.81,38.84,24000.0,38.82,38.88,38.81,38.84,24000.0
2022-06-17 11:00:00,38.89,39.05,38.86,39.03,28500.0,38.89,39.05,38.86,39.03,28500.0
2022-06-17 11:05:00,38.99,39.08,38.94,39.07,34890.0,38.99,39.08,38.94,39.07,34890.0
2022-06-17 11:10:00,39.04,39.11,39.04,39.07,44865.0,39.04,39.11,39.04,39.07,44865.0
2022-06-17 11:15:00,39.11,39.25,39.09,39.25,29865.0,39.11,39.25,39.09,39.25,29865.0
2022-06-17 11:20:00,39.25,39.25,39.1,39.1,38415.0,39.25,39.25,39.1,39.1,38415.0
2022-06-17 11:25:00,39.07,39.26,39.06,39.23,31845.0,39.07,39.26,39.06,39.23,31845.0
2022-06-17 11:30:00,39.24,39.28,39.2,39.2,37770.0,39.24,39.28,39.2,39.2,37770.0
2022-06-17 11:35:00,39.2,39.2,39.1,39.13,31290.0,39.2,39.2,39.1,39.13,31290.0
2022-06-17 11:40:00,39.11,39.11,39.07,39.07,10500.0,39.11,39.11,39.07,39.07,10500.0
2022-06-17 11:45:00,39.03,39.07,39.01,39.01,31800.0,39.03,39.07,39.01,39.01,31800.0
2022-06-17 11:50:00,39.04,39.07,38.95,39.05,73665.0,39.04,39.07,38.95,39.05,73665.0
2022-06-17 11:55:00,39.08,39.11,39.05,39.11,8250.0,39.08,39.11,39.05,39.11,8250.0
2022-06-17 12:00:00,39.08,39.08,38.99,39.04,48210.0,39.08,39.08,38.99,39.04,48210.0
2022-06-17 12:05:00,39.07,39.15,39.04,39.04,46890.0,39.07,39.15,39.04,39.04,46890.0
2022-06-17 12:10:00,39.05,39.15,39.04,39.12,45600.0,39.05,39.15,39.04,39.12,45600.0
2022-06-17 12:15:00,39.11,39.11,39.07,39.07,26100.0,39.11,39.11,39.07,39.07,26100.0
2022-06-17 12:20:00,39.08,39.08,39.03,39.05,34740.0,39.08,39.08,39.03,39.05,34740.0
2022-06-17 12:25:00,39.08,39.08,39.03,39.03,10500.0,39.08,39.08,39.03,39.03,10500.0
2022-06-17 12:30:00,39.03,39.04,39.01,39.02,25335.0,39.03,39.04,39.01,39.02,25335.0
2022-06-17 12:35:00,39.0,39.1,39.0,39.1,26910.0,39.0,39.1,39.0,39.1,26910.0
2022-06-17 12:40:00,39.14,39.18,39.11,39.15,19815.0,39.14,39.18,39.11,39.15,19815.0
2022-06-17 12:45:00,39.16,39.18,39.16,39.16,21795.0,39.16,39.18,39.16,39.16,21795.0
2022-06-17 12:50:00,39.16,39.16,39.08,39.08,20025.0,39.16,39.16,39.08,39.08,20025.0
2022-06-17 12:55:00,39.1,39.14,39.05,39.11,27000.0,39.1,39.14,39.05,39.11,27000.0
2022-06-17 13:00:00,39.09,39.15,39.09,39.15,10500.0,39.09,39.15,39.09,39.15,10500.0
2022-06-17 13:05:00,39.2,39.24,39.18,39.23,35235.0,39.2,39.24,39.18,39.23,35235.0
2022-06-17 13:10:00,39.22,39.3,39.2,39.27,34500.0,39.22,39.3,39.2,39.27,34500.0
2022-06-17 13:15:00,39.26,39.26,39.23,39.26,18000.0,39.26,39.26,39.23,39.26,18000.0
2022-06-17 13:20:00,39.24,39.24,39.14,39.16,37080.0,39.24,39.24,39.14,39.16,37080.0
2022-06-17 13:25:00,39.19,39.2,39.15,39.15,82500.0,39.19,39.2,39.15,39.15,82500.0
2022-06-17 13:30:00,39.15,39.24,39.15,39.24,9015.0,39.15,39.24,39.15,39.24,9015.0
2022-06-17 13:35:00,39.23,39.27,39.18,39.21,24000.0,39.23,39.27,39.18,39.21,24000.0
2022-06-17 13:40:00,39.24,39.27,39.24,39.27,15000.0,39.24,39.27,39.24,39.27,15000.0
2022-06-17 13:45:00,39.24,39.24,39.2,39.2,16500.0,39.24,39.24,39.2,39.2,16500.0
2022-06-17 13:50:00,39.27,39.33,39.27,39.32,15330.0,39.27,39.33,39.27,39.32,15330.0
2022-06-17 13:55:00,39.33,39.38,39.32,39.37,69660.0,39.33,39.38,39.32,39.37,69660.0
2022-06-17 14:00:00,39.41,39.44,39.36,39.39,16845.0,39.41,39.44,39.36,39.39,16845.0
2022-06-17 14:05:00,39.41,39.41,39.33,39.37,10500.0,39.41,39.41,39.33,39.37,10500.0
2022-06-17 14:10:00,39.36,39.4,39.35,39.4,10935.0,39.36,39.4,39.35,39.4,10935.0
2022-06-17 14:15:00,39.39,39.4,39.39,39.4,6000.0,39.39,39.4,39.39,39.4,6000.0
2022-06-17 14:20:00,39.43,39.43,39.4,39.42,22110.0,39.43,39.43,39.4,39.42,22110.0
2022-06-17 14:25:00,39.39,39.4,39.35,39.4,18750.0,39.39,39.4,39.35,39.4,18750.0
2022-06-17 14:30:00,39.33,39.38,39.25,39.27,56250.0,39.33,39.38,39.25,39.27,56250.0
2022-06-17 14:35:00,39.33,39.35,39.33,39.35,10845.0,39.33,39.35,39.33,39.35,10845.0
2022-06-17 14:40:00,39.41,39.47,39.35,39.35,57945.0,39.41,39.47,39.35,39.35,57945.0
2022-06-17 14:45:00,39.35,39.37,39.32,39.32,12000.0,39.35,39.37,39.32,39.32,12000.0
2022-06-17 14:50:00,39.31,39.32,39.25,39.32,27330.0,39.31,39.32,39.25,39.32,27330.0
2022-06-17 14:55:00,39.32,39.35,39.3,39.31,39660.0,39.32,39.35,39.3,39.31,39660.0
2022-06-17 15:00:00,39.33,39.38,39.31,39.32,33150.0,39.33,39.38,39.31,39.32,33150.0
2022-06-17 15:05:00,39.31,39.33,39.29,39.31,9000.0,39.31,39.33,39.29,39.31,9000.0
2022-06-17 15:10:00,39.29,39.29,39.17,39.17,17250.0,39.29,39.29,39.17,39.17,17250.0
2022-06-17 15:15:00,39.15,39.2,39.14,39.16,55110.0,39.15,39.2,39.14,39.16,55110.0
2022-06-17 15:20:00,39.21,39.28,39.2,39.26,38415.0,39.21,39.28,39.2,39.26,38415.0
2022-06-17 15:25:00,39.28,39.31,39.27,39.3,18750.0,39.28,39.31,39.27,39.3,18750.0
2022-06-17 15:30:00,39.26,39.27,39.21,39.26,43380.0,39.26,39.27,39.21,39.26,43380.0
2022-06-17 15:35:00,39.23,39.27,39.22,39.27,31500.0,39.23,39.27,39.22,39.27,31500.0
2022-06-17 15:40:00,39.25,39.25,39.18,39.18,41745.0,39.25,39.25,39.18,39.18,41745.0
2022-06-17 15:45:00,39.13,39.18,39.11,39.14,57810.0,39.13,39.18,39.11,39.14,57810.0
2022-06-17 15:50:00,39.14,39.36,39.08,39.14,294000.0,39.14,39.36,39.08,39.14,294000.0
2022-06-17 15:55:00,39.13,39.17,39.1,39.11,367905.0,39.13,39.17,39.1,39.11,367905.0
2022-06-21 09:30:00,39.67,39.68,39.45,39.45,85590.0,39.67,39.68,39.45,39.45,85590.0
2022-06-21 09:35:00,39.44,39.44,39.4,39.41,21030.0,39.44,39.44,39.4,39.41,21030.0
2022-06-21 09:40:00,39.46,39.49,39.36,39.41,30555.0,39.46,39.49,39.36,39.41,30555.0
2022-06-21 09:45:00,39.39,39.71,39.36,39.68,252345.0,39.39,39.71,39.36,39.68,252345.0
2022-06-21 09:50:00,39.7,39.96,39.7,39.74,255555.0,39.7,39.96,39.7,39.74,255555.0
2022-06-21 09:55:00,39.79,39.94,39.76,39.78,87420.0,39.79,39.94,39.76,39.78,87420.0
2022-06-21 10:00:00,39.75,39.75,39.59,39.65,52485.0,39.75,39.75,39.59,39.65,52485.0
2022-06-21 10:05:00,39.66,39.72,39.65,39.7,22530.0,39.66,39.72,39.65,39.7,22530.0
2022-06-21 10:10:00,39.64,39.73,39.61,39.73,31500.0,39.64,39.73,39.61,39.73,31500.0
2022-06-21 10:15:00,39.8,39.85,39.79,39.79,25230.0,39.8,39.85,39.79,39.79,25230.0
2022-06-21 10:20:00,39.76,39.8,39.67,39.8,50085.0,39.76,39.8,39.67,39.8,50085.0
2022-06-21 10:25:00,39.78,39.87,39.78,39.87,36645.0,39.78,39.87,39.78,39.87,36645.0
2022-06-21 10:30:00,39.86,39.88,39.84,39.84,28500.0,39.86,39.88,39.84,39.84,28500.0
2022-06-21 10:35:00,39.83,39.95,39.83,39.95,27240.0,39.83,39.95,39.83,39.95,27240.0
2022-06-21 10:40:00,39.92,39.94,39.9,39.94,10500.0,39.92,39.94,39.9,39.94,10500.0
2022-06-21 10:45:00,39.9,39.92,39.87,39.92,13500.0,39.9,39.92,39.87,39.92,13500.0
2022-06-21 10:50:00,39.9,39.95,39.9,39.92,28500.0,39.9,39.95,39.9,39.92,28500.0
2022-06-21 10:55:00,39.93,39.93,39.88,39.89,25500.0,39.93,39.93,39.88,39.89,25500.0
2022-06-21 11:00:00,39.87,39.89,39.84,39.84,50625.0,39.87,39.89,39.84,39.84,50625.0
2022-06-21 11:05:00,39.85,39.89,39.85,39.88,27135.0,39.85,39.89,39.85,39.88,27135.0
2022-06-21 11:10:00,39.89,39.92,39.81,39.81,33000.0,39.89,39.92,39.81,39.81,33000.0
2022-06-21 11:15:00,39.79,39.81,39.79,39.8,7500.0,39.79,39.81,39.79,39.8,7500.0
2022-06-21 11:20:00,39.78,39.84,39.78,39.84,48000.0,39.78,39.84,39.78,39.84,48000.0
2022-06-21 11:25:00,39.84,39.84,39.78,39.78,34500.0,39.84,39.84,39.78,39.78,34500.0
2022-06-21 11:30:00,39.8,39.88,39.8,39.88,39600.0,39.8,39.88,39.8,39.88,39600.0
2022-06-21 11:35:00,39.9,39.96,39.88,39.95,42075.0,39.9,39.96,39.88,39.95,42075.0
2022-06-21 11:40:00,39.9,39.96,39.89,39.94,37500.0,39.9,39.96,39.89,39.94,37500.0
2022-06-21 11:45:00,39.94,39.94,39.88,39.88,22500.0,39.94,39.94,39.88,39.88,22500.0
2022-06-21 11:50:00,39.91,39.92,39.76,39.76,53100.0,39.91,39.92,39.76,39.76,53100.0
2022-06-21 11:55:00,39.81,39.84,39.8,39.84,4500.0,39.81,39.84,39.8,39.84,4500.0
2022-06-21 12:00:00,39.86,39.87,39.84,39.84,30285.0,39.86,39.87,39.84,39.84,30285.0
2022-06-21 12:05:00,39.83,39.85,39.8,39.8,21300.0,39.83,39.85,39.8,39.8,21300.0
2022-06-21 12:10:00,39.82,39.83,39.73,39.75,21000.0,39.82,39.83,39.73,39.75,21000.0
2022-06-21 12:15:00,39.74,39.74,39.7,39.7,19545.0,39.74,39.74,39.7,39.7,19545.0
2022-06-21 12:20:00,39.7,39.7,39.67,39.69,4500.0,39.7,39.7,39.67,39.69,4500.0
2022-06-21 12:25:00,39.7,39.75,39.69,39.75,14760.0,39.7,39.75,39.69,39.75,14760.0
2022-06-21 12:30:00,39.76,39.79,39.74,39.75,21000.0,39.76,39.79,39.74,39.75,21000.0
2022-06-21 12:35:00,39.74,39.8,39.69,39.76,28110.0,39.74,39.8,39.69,39.76,28110.0
2022-06-21 12:40:00,39.76,39.77,39.72,39.76,13380.0,39.76,39.77,39.72,39.76,13380.0
2022-06-21 12:45:00,39.74,39.78,39.74,39.78,12000.0,39.74,39.78,39.74,39.78,12000.0
2022-06-21 12:50:00,39.78,39.78,39.73,39.78,28125.0,39.78,39.78,39.73,39.78,28125.0
2022-06-21 12:55:00,39.75,39.76,39.73,39.76,7500.0,39.75,39.76,39.73,39.76,7500.0
2022-06-21 13:00:00,39.75,39.79,39.74,39.77,21000.0,39.75,39.79,39.74,39.77,21000.0
2022-06-21 13:05:00,39.77,39.77,39.75,39.76,9000.0,39.77,39.77,39.75,39.76,9000.0
2022-06-21 13:10:00,39.75,39.76,39.75,39.76,9135.0,39.75,39.76,39.75,39.76,9135.0
2022-06-21 13:15:00,39.75,39.76,39.72,39.73,32820.0,39.75,39.76,39.72,39.73,32820.0
2022-06-21 13:20:00,39.74,39.74,39.68,39.69,21690.0,39.74,39.74,39.68,39.69,21690.0
2022-06-21 13:25:00,39.67,39.69,39.67,39.67,14745.0,39.67,39.69,39.67,39.67,14745.0
2022-06-21 13:30:00,39.66,39.72,39.66,39.72,13500.0,39.66,39.72,39.66,39.72,13500.0
2022-06-21 13:35:00,39.69,39.69,39.66,39.68,36450.0,39.69,39.69,39.66,39.68,36450.0
2022-06-21 13:40:00,39.66,39.67,39.6,39.66,50070.0,39.66,39.67,39.6,39.66,50070.0
2022-06-21 13:45:00,39.65,39.67,39.64,39.65,10500.0,39.65,39.67,39.64,39.65,10500.0
2022-06-21 13:50:00,39.64,39.64,39.56,39.56,27825.0,39.64,39.64,39.56,39.56,27825.0
2022-06-21 13:55:00,39.56,39.58,39.54,39.56,33285.0,39.56,39.58,39.54,39.56,33285.0
2022-06-21 14:00:00,39.55,39.57,39.54,39.54,24345.0,39.55,39.57,39.54,39.54,24345.0
2022-06-21 14:05:00,39.56,39.6,39.56,39.59,22500.0,39.56,39.6,39.56,39.59,22500.0
2022-06-21 14:10:00,39.6,39.63,39.6,39.61,46650.0,39.6,39.63,39.6,39.61,46650.0
2022-06-21 14:15:00,39.61,39.63,39.6,39.6,25500.0,39.61,39.63,39.6,39.6,25500.0
2022-06-21 14:20:00,39.61,39.64,39.59,39.63,60390.0,39.61,39.64,39.59,39.63,60390.0
2022-06-21 14:25:00,39.62,39.68,39.61,39.68,54405.0,39.62,39.68,39.61,39.68,54405.0
2022-06-21 14:30:00,39.72,39.74,39.7,39.74,31500.0,39.72,39.74,39.7,39.74,31500.0
2022-06-21 14:35:00,39.76,39.77,39.73,39.74,47790.0,39.76,39.77,39.73,39.74,47790.0
2022-06-21 14:40:00,39.76,39.82,39.76,39.8,36300.0,39.76,39.82,39.76,39.8,36300.0
2022-06-21 14:45:00,39.79,39.8,39.78,39.79,13680.0,39.79,39.8,39.78,39.79,13680.0
2022-06-21 14:50:00,39.8,39.88,39.8,39.88,27045.0,39.8,39.88,39.8,39.88,27045.0
2022-06-21 14:55:00,39.88,39.9,39.87,39.9,42195.0,39.88,39.9,39.87,39.9,42195.0
2022-06-21 15:00:00,39.89,39.89,39.85,39.88,17475.0,39.89,39.89,39.85,39.88,17475.0
2022-06-21 15:05:00,39.89,39.9,39.87,39.88,9000.0,39.89,39.9,39.87,39.88,9000.0
2022-06-21 15:10:00,39.9,39.9,39.87,39.87,28500.0,39.9,39.9,39.87,39.87,28500.0
2022-06-21 15:15:00,39.88,39.88,39.86,39.87,20385.0,39.88,39.88,39.86,39.87,20385.0
2022-06-21 15:20:00,39.86,39.9,39.85,39.9,26190.0,39.86,39.9,39.85,39.9,26190.0
2022-06-21 15:25:00,39.9,39.9,39.84,39.86,41520.0,39.9,39.9,39.84,39.86,41520.0
2022-06-21 15:30:00,39.87,39.87,39.8,39.84,52860.0,39.87,39.87,39.8,39.84,52860.0
2022-06-21 15:35:00,39.84,39.84,39.77,39.77,56670.0,39.84,39.84,39.77,39.77,56670.0
2022-06-21 15:40:00,39.76,39.81,39.72,39.81,68370.0,39.76,39.81,39.72,39.81,68370.0
2022-06-21 15:45:00,39.79,39.81,39.76,39.81,58605.0,39.79,39.81,39.76,39.81,58605.0
2022-06-21 15:50:00,39.83,39.9,39.81,39.84,117585.0,39.83,39.9,39.81,39.84,117585.0
2022-06-21 15:55:00,39.85,39.85,39.75,39.82,295650.0,39.85,39.85,39.75,39.82,295650.0
2022-06-22 09:30:00,39.55,39.81,39.45,39.67,62505.0,39.55,39.81,39.45,39.67,62505.0
2022-06-22 09:35:00,39.63,39.64,39.49,39.51,37635.0,39.63,39.64,39.49,39.51,37635.0
2022-06-22 09:40:00,39.71,39.71,39.71,39.71,14355.0,39.71,39.71,39.71,39.71,14355.0
2022-06-22 09:45:00,39.66,39.7,39.57,39.66,54150.0,39.66,39.7,39.57,39.66,54150.0
2022-06-22 09:50:00,39.63,39.74,39.53,39.74,72945.0,39.63,39.74,39.53,39.74,72945.0
2022-06-22 09:55:00,39.87,39.95,39.86,39.87,69195.0,39.87,39.95,39.86,39.87,69195.0
2022-06-22 10:00:00,39.84,40.04,39.84,40.01,72990.0,39.84,40.04,39.84,40.01,72990.0
2022-06-22 10:05:00,40.04,40.22,40.04,40.16,19950.0,40.04,40.22,40.04,40.16,19950.0
2022-06-22 10:10:00,40.17,40.26,40.17,40.21,51510.0,40.17,40.26,40.17,40.21,51510.0
2022-06-22 10:15:00,40.26,40.43,40.2,40.38,27780.0,40.26,40.43,40.2,40.38,27780.0
2022-06-22 10:20:00,40.43,40.49,40.41,40.44,56175.0,40.43,40.49,40.41,40.44,56175.0
2022-06-22 10:25:00,40.43,40.48,40.38,40.39,10515.0,40.43,40.48,40.38,40.39,10515.0
2022-06-22 10:30:00,40.35,40.4,40.33,40.33,18315.0,40.35,40.4,40.33,40.33,18315.0
2022-06-22 10:35:00,40.27,40.42,40.27,40.41,17190.0,40.27,40.42,40.27,40.41,17190.0
2022-06-22 10:40:00,40.43,40.45,40.41,40.44,43665.0,40.43,40.45,40.41,40.44,43665.0
2022-06-22 10:45:00,40.44,40.44,40.37,40.42,65610.0,40.44,40.44,40.37,40.42,65610.0
2022-06-22 10:50:00,40.44,40.45,40.3,40.3,37500.0,40.44,40.45,40.3,40.3,37500.0
2022-06-22 10:55:00,40.28,40.32,40.28,40.32,6000.0,40.28,40.32,40.28,40.32,6000.0
2022-06-22 11:00:00,40.34,40.4,40.3,40.35,46500.0,40.34,40.4,40.3,40.35,46500.0
2022-06-22 11:05:00,40.36,40.4,40.32,40.36,62955.0,40.36,40.4,40.32,40.36,62955.0
2022-06-22 11:10:00,40.38,40.38,40.28,40.28,51000.0,40.38,40.38,40.28,40.28,51000.0
2022-06-22 11:15:00,40.31,40.4,40.31,40.4,67995.0,40.31,40.4,40.31,40.4,67995.0
2022-06-22 11:20:00,40.35,40.37,40.32,40.35,52545.0,40.35,40.37,40.32,40.35,52545.0
2022-06-22 11:25:00,40.34,40.39,40.34,40.38,42465.0,40.34,40.39,40.34,40.38,42465.0
2022-06-22 11:30:00,40.39,40.41,40.39,40.39,50010.0,40.39,40.41,40.39,40.39,50010.0
2022-06-22 11:35:00,40.41,40.41,40.37,40.37,22500.0,40.41,40.41,40.37,40.37,22500.0
2022-06-22 11:40:00,40.36,40.36,40.26,40.34,119325.0,40.36,40.36,40.26,40.34,119325.0
2022-06-22 11:45:00,40.33,40.37,40.32,40.34,60255.0,40.33,40.37,40.32,40.34,60255.0
2022-06-22 11:50:00,40.33,40.38,40.32,40.33,76455.0,40.33,40.38,40.32,40.33,76455.0
2022-06-22 11:55:00,40.33,40.36,40.32,40.33,69105.0,40.33,40.36,40.32,40.33,69105.0
2022-06-22 12:00:00,40.34,40.43,40.29,40.29,52845.0,40.34,40.43,40.29,40.29,52845.0
2022-06-22 12:05:00,40.28,40.33,40.27,40.32,34650.0,40.28,40.33,40.27,40.32,34650.0
2022-06-22 12:10:00,40.34,40.38,40.32,40.38,16500.0,40.34,40.38,40.32,40.38,16500.0
2022-06-22 12:15:00,40.42,40.45,40.4,40.42,15045.0,40.42,40.45,40.4,40.42,15045.0
2022-06-22 12:20:00,40.4,40.44,40.39,40.42,29760.0,40.4,40.44,40.39,40.42,29760.0
2022-06-22 12:25:00,40.4,40.42,40.39,40.39,28500.0,40.4,40.42,40.39,40.39,28500.0
2022-06-22 12:30:00,40.39,40.46,40.38,40.46,78945.0,40.39,40.46,40.38,40.46,78945.0
2022-06-22 12:35:00,40.45,40.45,40.39,40.39,67560.0,40.45,40.45,40.39,40.39,67560.0
2022-06-22 12:40:00,40.41,40.41,40.38,40.41,22710.0,40.41,40.41,40.38,40.41,22710.0
2022-06-22 12:45:00,40.41,40.41,40.4,40.4,11205.0,40.41,40.41,40.4,40.4,11205.0
2022-06-22 12:50:00,40.42,40.42,40.41,40.41,6000.0,40.42,40.42,40.41,40.41,6000.0
2022-06-22 12:55:00,40.4,40.46,40.39,40.46,49500.0,40.4,40.46,40.39,40.46,49500.0
2022-06-22 13:00:00,40.48,40.48,40.42,40.44,28845.0,40.48,40.48,40.42,40.44,28845.0
2022-06-22 13:05:00,40.47,40.57,40.47,40.57,9645.0,40.47,40.57,40.47,40.57,9645.0
2022-06-22 13:10:00,40.55,40.58,40.55,40.58,13605.0,40.55,40.58,40.55,40.58,13605.0
2022-06-22 13:15:00,40.59,40.62,40.59,40.62,5475.0,40.59,40.62,40.59,40.62,5475.0
2022-06-22 13:20:00,40.62,40.69,40.62,40.66,25635.0,40.62,40.69,40.62,40.66,25635.0
2022-06-22 13:25:00,40.67,40.72,40.66,40.72,12000.0,40.67,40.72,40.66,40.72,12000.0
2022-06-22 13:30:00,40.72,40.72,40.66,40.66,22500.0,40.72,40.72,40.66,40.66,22500.0
2022-06-22 13:35:00,40.65,40.7,40.65,40.7,20955.0,40.65,40.7,40.65,40.7,20955.0
2022-06-22 13:40:00,40.71,40.75,40.71,40.75,35970.0,40.71,40.75,40.71,40.75,35970.0
2022-06-22 13:45:00,40.76,40.77,40.75,40.75,21000.0,40.76,40.77,40.75,40.75,21000.0
2022-06-22 13:50:00,40.78,40.78,40.74,40.75,18000.0,40.78,40.78,40.74,40.75,18000.0
2022-06-22 13:55:00,40.77,40.82,40.77,40.82,35955.0,40.77,40.82,40.77,40.82,35955.0
2022-06-22 14:00:00,40.82,40.84,40.81,40.84,22200.0,40.82,40.84,40.81,40.84,22200.0
2022-06-22 14:05:00,40.84,40.93,40.84,40.89,45360.0,40.84,40.93,40.84,40.89,45360.0
2022-06-22 14:10:00,40.89,40.91,40.87,40.91,9000.0,40.89,40.91,40.87,40.91,9000.0
2022-06-22 14:15:00,40.93,40.93,40.91,40.92,8250.0,40.93,40.93,40.91,40.92,8250.0
2022-06-22 14:20:00,40.93,40.93,40.86,40.87,64350.0,40.93,40.93,40.86,40.87,64350.0
2022-06-22 14:25:00,40.86,40.86,40.78,40.79,27150.0,40.86,40.86,40.78,40.79,27150.0
2022-06-22 14:30:00,40.85,40.87,40.85,40.87,16920.0,40.85,40.87,40.85,40.87,16920.0
2022-06-22 14:35:00,40.86,40.86,40.75,40.8,40500.0,40.86,40.86,40.75,40.8,40500.0
2022-06-22 14:40:00,40.79,40.79,40.74,40.77,15000.0,40.79,40.79,40.74,40.77,15000.0
2022-06-22 14:45:00,40.78,40.8,40.78,40.79,22080.0,40.78,40.8,40.78,40.79,22080.0
2022-06-22 14:50:00,40.78,40.78,40.73,40.76,59160.0,40.78,40.78,40.73,40.76,59160.0
2022-06-22 14:55:00,40.78,40.87,40.78,40.83,30735.0,40.78,40.87,40.78,40.83,30735.0
2022-06-22 15:00:00,40.83,40.84,40.8,40.84,41130.0,40.83,40.84,40.8,40.84,41130.0
2022-06-22 15:05:00,40.84,40.85,40.83,40.85,7785.0,40.84,40.85,40.83,40.85,7785.0
2022-06-22 15:10:00,40.88,40.88,40.85,40.87,14355.0,40.88,40.88,40.85,40.87,14355.0
2022-06-22 15:15:00,40.86,40.86,40.83,40.83,23025.0,40.86,40.86,40.83,40.83,23025.0
2022-06-22 15:20:00,40.83,40.85,40.8,40.8,28050.0,40.83,40.85,40.8,40.8,28050.0
2022-06-22 15:25:00,40.8,40.81,40.75,40.76,30645.0,40.8,40.81,40.75,40.76,30645.0
2022-06-22 15:30:00,40.75,40.75,40.67,40.67,18000.0,40.75,40.75,40.67,40.67,18000.0
2022-06-22 15:35:00,40.68,40.68,40.64,40.65,38190.0,40.68,40.68,40.64,40.65,38190.0
2022-06-22 15:40:00,40.64,40.65,40.58,40.63,49890.0,40.64,40.65,40.58,40.63,49890.0
2022-06-22 15:45:00,40.63,40.63,40.57,40.57,70530.0,40.63,40.63,40.57,40.57,70530.0
2022-06-22 15:50:00,40.58,40.82,40.58,40.77,173595.0,40.58,40.82,40.58,40.77,173595.0
2022-06-22 15:55:00,40.75,40.78,40.59,40.59,530310.0,40.75,40.78,40.59,40.59,530310.0
2022-06-23 09:30:00,41.37,41.37,41.0,41.01,357990.0,41.37,41.37,41.0,41.01,357990.0
2022-06-23 09:35:00,41.12,41.12,41.0,41.0,20550.0,41.12,41.12,41.0,41.0,20550.0
2022-06-23 09:40:00,41.11,41.32,41.0,41.15,81195.0,41.11,41.32,41.0,41.15,81195.0
2022-06-23 09:45:00,41.13,41.46,41.07,41.4,45750.0,41.13,41.46,41.07,41.4,45750.0
2022-06-23 09:50:00,41.41,41.59,41.4,41.51,70425.0,41.41,41.59,41.4,41.51,70425.0
2022-06-23 09:55:00,41.48,41.69,41.48,41.69,39060.0,41.48,41.69,41.48,41.69,39060.0
2022-06-23 10:00:00,41.66,41.73,41.62,41.63,45135.0,41.66,41.73,41.62,41.63,45135.0
2022-06-23 10:05:00,41.64,41.64,41.44,41.44,35280.0,41.64,41.64,41.44,41.44,35280.0
2022-06-23 10:10:00,41.43,41.61,41.43,41.61,29370.0,41.43,41.61,41.43,41.61,29370.0
2022-06-23 10:15:00,41.52,41.6,41.42,41.42,49545.0,41.52,41.6,41.42,41.42,49545.0
2022-06-23 10:20:00,41.44,41.53,41.41,41.41,27780.0,41.44,41.53,41.41,41.41,27780.0
2022-06-23 10:25:00,41.49,41.49,41.41,41.41,20880.0,41.49,41.49,41.41,41.41,20880.0
2022-06-23 10:30:00,41.47,41.57,41.47,41.57,32550.0,41.47,41.57,41.47,41.57,32550.0
2022-06-23 10:35:00,41.58,41.73,41.55,41.73,18000.0,41.58,41.73,41.55,41.73,18000.0
2022-06-23 10:40:00,41.72,41.79,41.68,41.69,39840.0,41.72,41.79,41.68,41.69,39840.0
2022-06-23 10:45:00,41.68,41.75,41.68,41.75,26280.0,41.68,41.75,41.68,41.75,26280.0
2022-06-23 10:50:00,41.66,41.78,41.66,41.71,21945.0,41.66,41.78,41.66,41.71,21945.0
2022-06-23 10:55:00,41.73,41.79,41.73,41.75,10500.0,41.73,41.79,41.73,41.75,10500.0
2022-06-23 11:00:00,41.67,41.72,41.66,41.68,24660.0,41.67,41.72,41.66,41.68,24660.0
2022-06-23 11:05:00,41.66,41.71,41.65,41.69,35595.0,41.66,41.71,41.65,41.69,35595.0
2022-06-23 11:10:00,41.72,41.85,41.71,41.83,30000.0,41.72,41.85,41.71,41.83,30000.0
2022-06-23 11:15:00,41.81,41.86,41.8,41.8,15795.0,41.81,41.86,41.8,41.8,15795.0
2022-06-23 11:20:00,41.83,41.86,41.78,41.8,21000.0,41.83,41.86,41.78,41.8,21000.0
2022-06-23 11:25:00,41.71,41.8,41.64,41.69,24000.0,41.71,41.8,41.64,41.69,24000.0
2022-06-23 11:30:00,41.71,41.71,41.61,41.62,29190.0,41.71,41.71,41.61,41.62,29190.0
2022-06-23 11:35:00,41.65,41.65,41.58,41.61,16500.0,41.65,41.65,41.58,41.61,16500.0
2022-06-23 11:40:00,41.57,41.68,41.56,41.68,18360.0,41.57,41.68,41.56,41.68,18360.0
2022-06-23 11:45:00,41.66,41.72,41.63,41.69,27000.0,41.66,41.72,41.63,41.69,27000.0
2022-06-23 11:50:00,41.71,41.71,41.69,41.69,7695.0,41.71,41.71,41.69,41.69,7695.0
2022-06-23 11:55:00,41.68,41.68,41.62,41.63,20265.0,41.68,41.68,41.62,41.63,20265.0
2022-06-23 12:00:00,41.62,41.62,41.61,41.61,15000.0,41.62,41.62,41.61,41.61,15000.0
2022-06-23 12:05:00,41.61,41.61,41.42,41.46,44790.0,41.61,41.61,41.42,41.46,44790.0
2022-06-23 12:10:00,41.43,41.46,41.43,41.46,20025.0,41.43,41.46,41.43,41.46,20025.0
2022-06-23 12:15:00,41.5,41.53,41.47,41.53,13500.0,41.5,41.53,41.47,41.53,13500.0
2022-06-23 12:20:00,41.55,41.57,41.46,41.46,34230.0,41.55,41.57,41.46,41.46,34230.0
2022-06-23 12:25:00,41.43,41.47,41.43,41.43,26235.0,41.43,41.47,41.43,41.43,26235.0
2022-06-23 12:30:00,41.47,41.49,41.39,41.39,25125.0,41.47,41.49,41.39,41.39,25125.0
2022-06-23 12:35:00,41.39,41.39,41.32,41.32,10500.0,41.39,41.39,41.32,41.32,10500.0
2022-06-23 12:40:00,41.3,41.32,41.23,41.24,26025.0,41.3,41.32,41.23,41.24,26025.0
2022-06-23 12:45:00,41.26,41.27,41.19,41.27,18060.0,41.26,41.27,41.19,41.27,18060.0
2022-06-23 12:50:00,41.27,41.32,41.24,41.28,267705.0,41.27,41.32,41.24,41.28,267705.0
2022-06-23 12:55:00,41.27,41.34,41.2,41.2,376860.0,41.27,41.34,41.2,41.2,376860.0
2022-06-23 13:00:00,41.2,41.21,41.12,41.21,43815.0,41.2,41.21,41.12,41.21,43815.0
2022-06-23 13:05:00,41.23,41.32,41.23,41.25,47520.0,41.23,41.32,41.23,41.25,47520.0
2022-06-23 13:10:00,41.24,41.32,41.22,41.22,15810.0,41.24,41.32,41.22,41.22,15810.0
2022-06-23 13:15:00,41.21,41.27,41.21,41.22,33345.0,41.21,41.27,41.21,41.22,33345.0
2022-06-23 13:20:00,41.19,41.28,41.19,41.23,41535.0,41.19,41.28,41.19,41.23,41535.0
2022-06-23 13:25:00,41.25,41.31,41.23,41.31,43650.0,41.25,41.31,41.23,41.31,43650.0
2022-06-23 13:30:00,41.31,41.31,41.27,41.29,22500.0,41.31,41.31,41.27,41.29,22500.0
2022-06-23 13:35:00,41.29,41.36,41.29,41.34,39780.0,41.29,41.36,41.29,41.34,39780.0
2022-06-23 13:40:00,41.31,41.31,41.28,41.29,15780.0,41.31,41.31,41.28,41.29,15780.0
2022-06-23 13:45:00,41.27,41.34,41.27,41.34,15000.0,41.27,41.34,41.27,41.34,15000.0
2022-06-23 13:50:00,41.36,41.38,41.35,41.36,10860.0,41.36,41.38,41.35,41.36,10860.0
2022-06-23 13:55:00,41.34,41.36,41.31,41.34,42360.0,41.34,41.36,41.31,41.34,42360.0
2022-06-23 14:00:00,41.32,41.34,41.3,41.32,18000.0,41.32,41.34,41.3,41.32,18000.0
2022-06-23 14:05:00,41.32,41.33,41.32,41.33,7500.0,41.32,41.33,41.32,41.33,7500.0
2022-06-23 14:10:00,41.34,41.4,41.3,41.34,48000.0,41.34,41.4,41.3,41.34,48000.0
2022-06-23 14:15:00,41.34,41.37,41.32,41.35,31500.0,41.34,41.37,41.32,41.35,31500.0
2022-06-23 14:20:00,41.33,41.36,41.3,41.34,63465.0,41.33,41.36,41.3,41.34,63465.0
2022-06-23 14:25:00,41.34,41.37,41.33,41.37,39300.0,41.34,41.37,41.33,41.37,39300.0
2022-06-23 14:30:00,41.36,41.49,41.36,41.49,51645.0,41.36,41.49,41.36,41.49,51645.0
2022-06-23 14:35:00,41.5,41.55,41.45,41.5,64305.0,41.5,41.55,41.45,41.5,64305.0
2022-06-23 14:40:00,41.54,41.59,41.52,41.52,33690.0,41.54,41.59,41.52,41.52,33690.0
2022-06-23 14:45:00,41.51,41.57,41.51,41.55,26070.0,41.51,41.57,41.51,41.55,26070.0
2022-06-23 14:50:00,41.54,41.61,41.54,41.59,82200.0,41.54,41.61,41.54,41.59,82200.0
2022-06-23 14:55:00,41.58,41.58,41.51,41.55,30810.0,41.58,41.58,41.51,41.55,30810.0
2022-06-23 15:00:00,41.56,41.56,41.52,41.52,50250.0,41.56,41.56,41.52,41.52,50250.0
2022-06-23 15:05:00,41.54,41.56,41.5,41.5,24000.0,41.54,41.56,41.5,41.5,24000.0
2022-06-23 15:10:00,41.51,41.54,41.5,41.54,23250.0,41.51,41.54,41.5,41.54,23250.0
2022-06-23 15:15:00,41.52,41.58,41.5,41.58,72570.0,41.52,41.58,41.5,41.58,72570.0
2022-06-23 15:20:00,41.58,41.64,41.58,41.61,43875.0,41.58,41.64,41.58,41.61,43875.0
2022-06-23 15:25:00,41.61,41.67,41.61,41.61,30300.0,41.61,41.67,41.61,41.61,30300.0
2022-06-23 15:30:00,41.65,41.8,41.65,41.8,68790.0,41.65,41.8,41.65,41.8,68790.0
2022-06-23 15:35:00,41.78,41.81,41.73,41.76,103170.0,41.78,41.81,41.73,41.76,103170.0
2022-06-23 15:40:00,41.76,41.84,41.76,41.79,60060.0,41.76,41.84,41.76,41.79,60060.0
2022-06-23 15:45:00,41.78,41.86,41.78,41.81,77745.0,41.78,41.86,41.78,41.81,77745.0
2022-06-23 15:50:00,41.8,41.89,41.73,41.84,174150.0,41.8,41.89,41.73,41.84,174150.0
2022-06-23 15:55:00,41.82,41.89,41.78,41.88,397515.0,41.82,41.89,41.78,41.88,397515.0
2022-06-24 09:30:00,42.01,42.12,41.81,41.85,279120.0,42.01,42.12,41.81,41.85,279120.0
2022-06-24 09:35:00,41.87,41.87,41.73,41.73,18315.0,41.87,41.87,41.73,41.73,18315.0
2022-06-24 09:40:00,41.76,41.97,41.76,41.82,80670.0,41.76,41.97,41.76,41.82,80670.0
2022-06-24 09:45:00,41.94,42.0,41.78,41.85,63585.0,41.94,42.0,41.78,41.85,63585.0
2022-06-24 09:50:00,41.82,41.87,41.72,41.79,66345.0,41.82,41.87,41.72,41.79,66345.0
2022-06-24 09:55:00,41.8,41.84,41.75,41.75,39000.0,41.8,41.84,41.75,41.75,39000.0
2022-06-24 10:00:00,41.9,42.07,41.87,42.0,256020.0,41.9,42.07,41.87,42.0,256020.0
2022-06-24 10:05:00,42.03,42.03,41.93,42.0,40650.0,42.03,42.03,41.93,42.0,40650.0
2022-06-24 10:10:00,42.04,42.04,41.93,41.96,25500.0,42.04,42.04,41.93,41.96,25500.0
2022-06-24 10:15:00,41.99,42.01,41.97,41.98,106395.0,41.99,42.01,41.97,41.98,106395.0
2022-06-24 10:20:00,41.98,42.05,41.98,42.0,129480.0,41.98,42.05,41.98,42.0,129480.0
2022-06-24 10:25:00,42.01,42.04,41.9,41.98,37740.0,42.01,42.04,41.9,41.98,37740.0
2022-06-24 10:30:00,41.99,41.99,41.9,41.95,37500.0,41.99,41.99,41.9,41.95,37500.0
2022-06-24 10:35:00,41.95,41.95,41.87,41.93,19785.0,41.95,41.95,41.87,41.93,19785.0
2022-06-24 10:40:00,41.92,42.04,41.92,41.97,49425.0,41.92,42.04,41.92,41.97,49425.0
2022-06-24 10:45:00,41.99,42.02,41.97,41.99,82350.0,41.99,42.02,41.97,41.99,82350.0
2022-06-24 10:50:00,42.01,42.06,41.99,42.06,36945.0,42.01,42.06,41.99,42.06,36945.0
2022-06-24 10:55:00,42.08,42.1,42.05,42.05,23205.0,42.08,42.1,42.05,42.05,23205.0
2022-06-24 11:00:00,42.1,42.16,42.08,42.13,63735.0,42.1,42.16,42.08,42.13,63735.0
2022-06-24 11:05:00,42.17,42.18,42.13,42.18,14550.0,42.17,42.18,42.13,42.18,14550.0
2022-06-24 11:10:00,42.18,42.18,42.14,42.18,36120.0,42.18,42.18,42.14,42.18,36120.0
2022-06-24 11:15:00,42.19,42.2,42.14,42.15,33000.0,42.19,42.2,42.14,42.15,33000.0
2022-06-24 11:20:00,42.16,42.18,42.14,42.14,33705.0,42.16,42.18,42.14,42.14,33705.0
2022-06-24 11:25:00,42.15,42.24,42.15,42.24,24375.0,42.15,42.24,42.15,42.24,24375.0
2022-06-24 11:30:00,42.21,42.28,42.21,42.26,16500.0,42.21,42.28,42.21,42.26,16500.0
2022-06-24 11:35:00,42.23,42.32,42.23,42.32,14010.0,42.23,42.32,42.23,42.32,14010.0
2022-06-24 11:40:00,42.29,42.29,42.25,42.25,13500.0,42.29,42.29,42.25,42.25,13500.0
2022-06-24 11:45:00,42.21,42.22,42.21,42.22,11625.0,42.21,42.22,42.21,42.22,11625.0
2022-06-24 11:50:00,42.24,42.27,42.22,42.23,37500.0,42.24,42.27,42.22,42.23,37500.0
2022-06-24 11:55:00,42.25,42.29,42.21,42.29,43755.0,42.25,42.29,42.21,42.29,43755.0
2022-06-24 12:00:00,42.3,42.34,42.29,42.33,18000.0,42.3,42.34,42.29,42.33,18000.0
2022-06-24 12:05:00,42.33,42.37,42.31,42.36,46500.0,42.33,42.37,42.31,42.36,46500.0
2022-06-24 12:10:00,42.36,42.37,42.34,42.34,16245.0,42.36,42.37,42.34,42.34,16245.0
2022-06-24 12:15:00,42.36,42.37,42.34,42.36,63240.0,42.36,42.37,42.34,42.36,63240.0
2022-06-24 12:20:00,42.37,42.4,42.34,42.4,25995.0,42.37,42.4,42.34,42.4,25995.0
2022-06-24 12:25:00,42.4,42.4,42.38,42.39,13800.0,42.4,42.4,42.38,42.39,13800.0
2022-06-24 12:30:00,42.41,42.45,42.41,42.42,38130.0,42.41,42.45,42.41,42.42,38130.0
2022-06-24 12:35:00,42.44,42.46,42.39,42.39,38250.0,42.44,42.46,42.39,42.39,38250.0
2022-06-24 12:40:00,42.39,42.39,42.39,42.39,10500.0,42.39,42.39,42.39,42.39,10500.0
2022-06-24 12:45:00,42.37,42.38,42.27,42.29,34500.0,42.37,42.38,42.27,42.29,34500.0
2022-06-24 12:50:00,42.27,42.27,42.21,42.23,15000.0,42.27,42.27,42.21,42.23,15000.0
2022-06-24 12:55:00,42.24,42.24,42.17,42.18,18000.0,42.24,42.24,42.17,42.18,18000.0
2022-06-24 13:00:00,42.18,42.29,42.17,42.26,82050.0,42.18,42.29,42.17,42.26,82050.0
2022-06-24 13:05:00,42.23,42.23,42.15,42.19,29700.0,42.23,42.23,42.15,42.19,29700.0
2022-06-24 13:10:00,42.2,42.21,42.18,42.2,10500.0,42.2,42.21,42.18,42.2,10500.0
2022-06-24 13:15:00,42.2,42.23,42.18,42.21,16500.0,42.2,42.23,42.18,42.21,16500.0
2022-06-24 13:20:00,42.18,42.2,42.18,42.2,11055.0,42.18,42.2,42.18,42.2,11055.0
2022-06-24 13:25:00,42.19,42.22,42.17,42.19,18000.0,42.19,42.22,42.17,42.19,18000.0
2022-06-24 13:30:00,42.16,42.18,42.16,42.18,30435.0,42.16,42.18,42.16,42.18,30435.0
2022-06-24 13:35:00,42.19,42.21,42.18,42.19,48495.0,42.19,42.21,42.18,42.19,48495.0
2022-06-24 13:40:00,42.22,42.32,42.22,42.32,11325.0,42.22,42.32,42.22,42.32,11325.0
2022-06-24 13:45:00,42.34,42.38,42.31,42.37,13500.0,42.34,42.38,42.31,42.37,13500.0
2022-06-24 13:50:00,42.36,42.36,42.33,42.35,12315.0,42.36,42.36,42.33,42.35,12315.0
2022-06-24 13:55:00,42.37,42.39,42.37,42.37,31500.0,42.37,42.39,42.37,42.37,31500.0
2022-06-24 14:00:00,42.37,42.38,42.35,42.35,15000.0,42.37,42.38,42.35,42.35,15000.0
2022-06-24 14:05:00,42.35,42.35,42.29,42.31,9000.0,42.35,42.35,42.29,42.31,9000.0
2022-06-24 14:10:00,42.33,42.35,42.29,42.29,18000.0,42.33,42.35,42.29,42.29,18000.0
2022-06-24 14:15:00,42.3,42.3,42.25,42.26,18000.0,42.3,42.3,42.25,42.26,18000.0
2022-06-24 14:20:00,42.25,42.26,42.23,42.24,18945.0,42.25,42.26,42.23,42.24,18945.0
2022-06-24 14:25:00,42.23,42.28,42.21,42.25,42000.0,42.23,42.28,42.21,42.25,42000.0
2022-06-24 14:30:00,42.26,42.28,42.24,42.26,38190.0,42.26,42.28,42.24,42.26,38190.0
2022-06-24 14:35:00,42.24,42.24,42.21,42.24,497070.0,42.24,42.24,42.21,42.24,497070.0
2022-06-24 14:40:00,42.24,42.33,42.24,42.33,10500.0,42.24,42.33,42.24,42.33,10500.0
2022-06-24 14:45:00,42.35,42.4,42.35,42.39,24795.0,42.35,42.4,42.35,42.39,24795.0
2022-06-24 14:50:00,42.4,42.41,42.38,42.41,19500.0,42.4,42.41,42.38,42.41,19500.0
2022-06-24 14:55:00,42.43,42.44,42.39,42.44,33660.0,42.43,42.44,42.39,42.44,33660.0
2022-06-24 15:00:00,42.45,42.45,42.42,42.42,15000.0,42.45,42.45,42.42,42.42,15000.0
2022-06-24 15:05:00,42.41,42.46,42.41,42.43,18000.0,42.41,42.46,42.41,42.43,18000.0
2022-06-24 15:10:00,42.42,42.42,42.39,42.39,4875.0,42.42,42.42,42.39,42.39,4875.0
2022-06-24 15:15:00,42.42,42.47,42.42,42.46,13500.0,42.42,42.47,42.42,42.46,13500.0
2022-06-24 15:20:00,42.47,42.47,42.44,42.45,22500.0,42.47,42.47,42.44,42.45,22500.0
2022-06-24 15:25:00,42.47,42.47,42.43,42.44,11580.0,42.47,42.47,42.43,42.44,11580.0
2022-06-24 15:30:00,42.43,42.46,42.43,42.46,33660.0,42.43,42.46,42.43,42.46,33660.0
2022-06-24 15:35:00,42.46,42.57,42.46,42.57,61050.0,42.46,42.57,42.46,42.57,61050.0
2022-06-24 15:40:00,42.57,42.64,42.56,42.64,81615.0,42.57,42.64,42.56,42.64,81615.0
2022-06-24 15:45:00,42.63,42.68,42.53,42.53,74955.0,42.63,42.68,42.53,42.53,74955.0
2022-06-24 15:50:00,42.5,42.55,42.4,42.47,303090.0,42.5,42.55,42.4,42.47,303090.0
2022-06-24 15:55:00,42.51,42.63,42.51,42.6,392565.0,42.51,42.63,42.51,42.6,392565.0
2022-06-27 09:30:00,42.65,42.76,42.31,42.72,53805.0,42.65,42.76,42.31,42.72,53805.0
2022-06-27 09:35:00,42.55,42.65,42.37,42.65,26295.0,42.55,42.65,42.37,42.65,26295.0
2022-06-27 09:40:00,42.64,42.7,42.61,42.7,9000.0,42.64,42.7,42.61,42.7,9000.0
2022-06-27 09:45:00,42.75,42.79,42.54,42.65,73065.0,42.75,42.79,42.54,42.65,73065.0
2022-06-27 09:50:00,42.67,42.73,42.6,42.6,30510.0,42.67,42.73,42.6,42.6,30510.0
2022-06-27 09:55:00,42.71,42.71,42.47,42.47,37500.0,42.71,42.71,42.47,42.47,37500.0
2022-06-27 10:00:00,42.55,42.65,42.55,42.65,21000.0,42.55,42.65,42.55,42.65,21000.0
2022-06-27 10:05:00,42.61,42.63,42.39,42.4,79770.0,42.61,42.63,42.39,42.4,79770.0
2022-06-27 10:10:00,42.45,42.51,42.38,42.48,23985.0,42.45,42.51,42.38,42.48,23985.0
2022-06-27 10:15:00,42.56,42.56,42.48,42.52,25710.0,42.56,42.56,42.48,42.52,25710.0
2022-06-27 10:20:00,42.58,42.65,42.57,42.65,28785.0,42.58,42.65,42.57,42.65,28785.0
2022-06-27 10:25:00,42.6,42.69,42.57,42.62,42885.0,42.6,42.69,42.57,42.62,42885.0
2022-06-27 10:30:00,42.66,42.73,42.63,42.63,43065.0,42.66,42.73,42.63,42.63,43065.0
2022-06-27 10:35:00,42.62,42.7,42.61,42.7,12750.0,42.62,42.7,42.61,42.7,12750.0
2022-06-27 10:40:00,42.72,42.75,42.61,42.75,58980.0,42.72,42.75,42.61,42.75,58980.0
2022-06-27 10:45:00,42.75,42.79,42.7,42.79,39060.0,42.75,42.79,42.7,42.79,39060.0
2022-06-27 10:50:00,42.81,42.87,42.76,42.82,52965.0,42.81,42.87,42.76,42.82,52965.0
2022-06-27 10:55:00,42.88,42.88,42.75,42.76,25560.0,42.88,42.88,42.75,42.76,25560.0
2022-06-27 11:00:00,42.71,42.73,42.71,42.73,3000.0,42.71,42.73,42.71,42.73,3000.0
2022-06-27 11:05:00,42.75,42.76,42.69,42.7,44055.0,42.75,42.76,42.69,42.7,44055.0
2022-06-27 11:10:00,42.72,42.72,42.72,42.72,8355.0,42.72,42.72,42.72,42.72,8355.0
2022-06-27 11:15:00,42.73,42.74,42.65,42.68,19500.0,42.73,42.74,42.65,42.68,19500.0
2022-06-27 11:20:00,42.69,42.73,42.69,42.72,10575.0,42.69,42.73,42.69,42.72,10575.0
2022-06-27 11:25:00,42.72,42.74,42.72,42.74,17355.0,42.72,42.74,42.72,42.74,17355.0
2022-06-27 11:30:00,42.74,42.74,42.71,42.74,25770.0,42.74,42.74,42.71,42.74,25770.0
2022-06-27 11:35:00,42.73,42.73,42.7,42.7,6000.0,42.73,42.73,42.7,42.7,6000.0
2022-06-27 11:40:00,42.76,42.83,42.74,42.77,35895.0,42.76,42.83,42.74,42.77,35895.0
2022-06-27 11:45:00,42.8,42.8,42.77,42.79,4965.0,42.8,42.8,42.77,42.79,4965.0
2022-06-27 11:50:00,42.76,42.78,42.76,42.78,15000.0,42.76,42.78,42.76,42.78,15000.0
2022-06-27 11:55:00,42.79,42.86,42.79,42.86,22080.0,42.79,42.86,42.79,42.86,22080.0
2022-06-27 12:00:00,42.81,42.84,42.8,42.8,35280.0,42.81,42.84,42.8,42.8,35280.0
2022-06-27 12:05:00,42.8,42.83,42.76,42.81,59955.0,42.8,42.83,42.76,42.81,59955.0
2022-06-27 12:10:00,42.85,42.85,42.85,42.85,1500.0,42.85,42.85,42.85,42.85,1500.0
2022-06-27 12:15:00,42.8,42.84,42.8,42.84,19140.0,42.8,42.84,42.8,42.84,19140.0
2022-06-27 12:20:00,42.9,42.9,42.87,42.87,21165.0,42.9,42.9,42.87,42.87,21165.0
2022-06-27 12:25:00,42.84,42.98,42.84,42.98,27000.0,42.84,42.98,42.84,42.98,27000.0
2022-06-27 12:30:00,42.96,42.96,42.93,42.93,7500.0,42.96,42.96,42.93,42.93,7500.0
2022-06-27 12:35:00,42.93,42.97,42.93,42.93,10500.0,42.93,42.97,42.93,42.93,10500.0
2022-06-27 12:40:00,42.95,42.95,42.87,42.87,44175.0,42.95,42.95,42.87,42.87,44175.0
2022-06-27 12:45:00,42.91,42.91,42.87,42.9,15000.0,42.91,42.91,42.87,42.9,15000.0
2022-06-27 12:50:00,42.9,42.94,42.9,42.94,19935.0,42.9,42.94,42.9,42.94,19935.0
2022-06-27 12:55:00,42.93,42.95,42.89,42.89,48660.0,42.93,42.95,42.89,42.89,48660.0
2022-06-27 13:00:00,42.86,42.86,42.84,42.84,3000.0,42.86,42.86,42.84,42.84,3000.0
2022-06-27 13:05:00,42.83,42.83,42.75,42.78,7500.0,42.83,42.83,42.75,42.78,7500.0
2022-06-27 13:10:00,42.78,42.84,42.78,42.84,7680.0,42.78,42.84,42.78,42.84,7680.0
2022-06-27 13:15:00,42.89,42.89,42.81,42.85,9600.0,42.89,42.89,42.81,42.85,9600.0
2022-06-27 13:20:00,42.82,42.82,42.82,42.82,3000.0,42.82,42.82,42.82,42.82,3000.0
2022-06-27 13:25:00,42.82,42.82,42.8,42.8,16200.0,42.82,42.82,42.8,42.8,16200.0
2022-06-27 13:30:00,42.8,42.8,42.8,42.8,0.0,42.8,42.8,42.8,42.8,0.0
2022-06-27 13:35:00,42.8,42.82,42.73,42.78,93645.0,42.8,42.82,42.73,42.78,93645.0
2022-06-27 13:40:00,42.76,42.76,42.73,42.76,15150.0,42.76,42.76,42.73,42.76,15150.0
2022-06-27 13:45:00,42.8,42.8,42.78,42.78,7800.0,42.8,42.8,42.78,42.78,7800.0
2022-06-27 13:50:00,42.81,42.81,42.79,42.79,9765.0,42.81,42.81,42.79,42.79,9765.0
2022-06-27 13:55:00,42.77,42.77,42.71,42.71,14115.0,42.77,42.77,42.71,42.71,14115.0
2022-06-27 14:00:00,42.69,42.76,42.69,42.76,12090.0,42.69,42.76,42.69,42.76,12090.0
2022-06-27 14:05:00,42.7,42.72,42.66,42.72,10500.0,42.7,42.72,42.66,42.72,10500.0
2022-06-27 14:10:00,42.73,42.83,42.72,42.83,10110.0,42.73,42.83,42.72,42.83,10110.0
2022-06-27 14:15:00,42.82,42.82,42.78,42.8,18000.0,42.82,42.82,42.78,42.8,18000.0
2022-06-27 14:20:00,42.85,42.85,42.81,42.81,7830.0,42.85,42.85,42.81,42.81,7830.0
2022-06-27 14:25:00,42.8,42.8,42.78,42.79,42060.0,42.8,42.8,42.78,42.79,42060.0
2022-06-27 14:30:00,42.77,42.85,42.76,42.85,10695.0,42.77,42.85,42.76,42.85,10695.0
2022-06-27 14:35:00,42.86,42.87,42.86,42.87,16530.0,42.86,42.87,42.86,42.87,16530.0
2022-06-27 14:40:00,42.86,42.88,42.84,42.88,30540.0,42.86,42.88,42.84,42.88,30540.0
2022-06-27 14:45:00,42.86,42.9,42.83,42.9,86325.0,42.86,42.9,42.83,42.9,86325.0
2022-06-27 14:50:00,42.87,42.9,42.86,42.87,36480.0,42.87,42.9,42.86,42.87,36480.0
2022-06-27 14:55:00,42.89,42.9,42.86,42.86,54060.0,42.89,42.9,42.86,42.86,54060.0
2022-06-27 15:00:00,42.84,42.85,42.79,42.82,38370.0,42.84,42.85,42.79,42.82,38370.0
2022-06-27 15:05:00,42.82,42.88,42.79,42.87,32745.0,42.82,42.88,42.79,42.87,32745.0
2022-06-27 15:10:00,42.9,42.91,42.88,42.9,10500.0,42.9,42.91,42.88,42.9,10500.0
2022-06-27 15:15:00,42.88,42.95,42.88,42.91,41160.0,42.88,42.95,42.88,42.91,41160.0
2022-06-27 15:20:00,42.88,42.91,42.86,42.89,22050.0,42.88,42.91,42.86,42.89,22050.0
2022-06-27 15:25:00,42.89,42.89,42.85,42.86,22710.0,42.89,42.89,42.85,42.86,22710.0
2022-06-27 15:30:00,42.85,42.88,42.83,42.83,26145.0,42.85,42.88,42.83,42.83,26145.0
2022-06-27 15:35:00,42.83,42.83,42.76,42.76,9000.0,42.83,42.83,42.76,42.76,9000.0
2022-06-27 15:40:00,42.76,42.83,42.76,42.83,67410.0,42.76,42.83,42.76,42.83,67410.0
2022-06-27 15:45:00,42.82,42.84,42.74,42.76,42330.0,42.82,42.84,42.74,42.76,42330.0
2022-06-27 15:50:00,42.74,42.74,42.65,42.68,130215.0,42.74,42.74,42.65,42.68,130215.0
2022-06-27 15:55:00,42.7,42.77,42.7,42.76,287535.0,42.7,42.77,42.7,42.76,287535.0
2022-06-28 09:30:00,42.81,43.23,42.78,43.23,94305.0,42.81,43.23,42.78,43.23,94305.0
2022-06-28 09:35:00,43.21,43.21,43.14,43.14,3000.0,43.21,43.21,43.14,43.14,3000.0
2022-06-28 09:40:00,43.15,43.15,43.15,43.15,4500.0,43.15,43.15,43.15,43.15,4500.0
2022-06-28 09:45:00,43.33,43.37,43.2,43.34,20940.0,43.33,43.37,43.2,43.34,20940.0
2022-06-28 09:50:00,43.29,43.3,43.29,43.3,3000.0,43.29,43.3,43.29,43.3,3000.0
2022-06-28 09:55:00,43.27,43.27,43.15,43.15,4500.0,43.27,43.27,43.15,43.15,4500.0
2022-06-28 10:00:00,43.14,43.23,43.07,43.11,32025.0,43.14,43.23,43.07,43.11,32025.0
2022-06-28 10:05:00,43.11,43.11,42.91,42.96,69015.0,43.11,43.11,42.91,42.96,69015.0
2022-06-28 10:10:00,42.94,43.07,42.91,43.07,12000.0,42.94,43.07,42.91,43.07,12000.0
2022-06-28 10:15:00,43.06,43.07,42.96,42.96,28500.0,43.06,43.07,42.96,42.96,28500.0
2022-06-28 10:20:00,42.96,43.05,42.96,43.05,9000.0,42.96,43.05,42.96,43.05,9000.0
2022-06-28 10:25:00,43.08,43.08,43.0,43.0,11550.0,43.08,43.08,43.0,43.0,11550.0
2022-06-28 10:30:00,43.04,43.07,43.04,43.07,3000.0,43.04,43.07,43.04,43.07,3000.0
2022-06-28 10:35:00,43.06,43.08,43.03,43.08,9000.0,43.06,43.08,43.03,43.08,9000.0
2022-06-28 10:40:00,43.03,43.04,42.91,43.02,28500.0,43.03,43.04,42.91,43.02,28500.0
2022-06-28 10:45:00,42.98,42.98,42.8,42.89,16650.0,42.98,42.98,42.8,42.89,16650.0
2022-06-28 10:50:00,42.87,42.92,42.78,42.88,169365.0,42.87,42.92,42.78,42.88,169365.0
2022-06-28 10:55:00,42.87,42.93,42.78,42.78,98145.0,42.87,42.93,42.78,42.78,98145.0
2022-06-28 11:00:00,42.85,42.85,42.85,42.85,1500.0,42.85,42.85,42.85,42.85,1500.0
2022-06-28 11:05:00,42.83,42.9,42.8,42.9,16500.0,42.83,42.9,42.8,42.9,16500.0
2022-06-28 11:10:00,42.89,42.92,42.87,42.9,21225.0,42.89,42.92,42.87,42.9,21225.0
2022-06-28 11:15:00,42.87,42.88,42.85,42.85,18030.0,42.87,42.88,42.85,42.85,18030.0
2022-06-28 11:20:00,42.87,42.89,42.83,42.83,10500.0,42.87,42.89,42.83,42.83,10500.0
2022-06-28 11:25:00,42.83,42.83,42.71,42.72,10710.0,42.83,42.83,42.71,42.72,10710.0
2022-06-28 11:30:00,42.73,42.73,42.67,42.68,10500.0,42.73,42.73,42.67,42.68,10500.0
2022-06-28 11:35:00,42.67,42.67,42.57,42.59,27000.0,42.67,42.67,42.57,42.59,27000.0
2022-06-28 11:40:00,42.55,42.55,42.49,42.49,16500.0,42.55,42.55,42.49,42.49,16500.0
2022-06-28 11:45:00,42.53,42.53,42.47,42.51,17505.0,42.53,42.53,42.47,42.51,17505.0
2022-06-28 11:50:00,42.5,42.5,42.43,42.45,23145.0,42.5,42.5,42.43,42.45,23145.0
2022-06-28 11:55:00,42.45,42.53,42.45,42.47,10500.0,42.45,42.53,42.45,42.47,10500.0
2022-06-28 12:00:00,42.47,42.47,42.4,42.41,22500.0,42.47,42.47,42.4,42.41,22500.0
2022-06-28 12:05:00,42.38,42.44,42.38,42.39,9000.0,42.38,42.44,42.38,42.39,9000.0
2022-06-28 12:10:00,42.44,42.47,42.42,42.42,11310.0,42.44,42.47,42.42,42.42,11310.0
2022-06-28 12:15:00,42.41,42.42,42.35,42.38,31575.0,42.41,42.42,42.35,42.38,31575.0
2022-06-28 12:20:00,42.43,42.45,42.41,42.45,19500.0,42.43,42.45,42.41,42.45,19500.0
2022-06-28 12:25:00,42.45,42.48,42.45,42.48,5145.0,42.45,42.48,42.45,42.48,5145.0
2022-06-28 12:30:00,42.47,42.49,42.44,42.48,45000.0,42.47,42.49,42.44,42.48,45000.0
2022-06-28 12:35:00,42.51,42.51,42.51,42.51,6195.0,42.51,42.51,42.51,42.51,6195.0
2022-06-28 12:40:00,42.53,42.53,42.53,42.53,4500.0,42.53,42.53,42.53,42.53,4500.0
2022-06-28 12:45:00,42.56,42.56,42.55,42.56,6000.0,42.56,42.56,42.55,42.56,6000.0
2022-06-28 12:50:00,42.53,42.55,42.51,42.53,29100.0,42.53,42.55,42.51,42.53,29100.0
2022-06-28 12:55:00,42.51,42.53,42.51,42.53,6000.0,42.51,42.53,42.51,42.53,6000.0
2022-06-28 13:00:00,42.51,42.53,42.44,42.44,24000.0,42.51,42.53,42.44,42.44,24000.0
2022-06-28 13:05:00,42.43,42.43,42.34,42.4,13200.0,42.43,42.43,42.34,42.4,13200.0
2022-06-28 13:10:00,42.4,42.4,42.37,42.38,7500.0,42.4,42.4,42.37,42.38,7500.0
2022-06-28 13:15:00,42.38,42.38,42.35,42.35,4500.0,42.38,42.38,42.35,42.35,4500.0
2022-06-28 13:20:00,42.33,42.38,42.33,42.38,10500.0,42.33,42.38,42.33,42.38,10500.0
2022-06-28 13:25:00,42.37,42.4,42.37,42.4,3000.0,42.37,42.4,42.37,42.4,3000.0
2022-06-28 13:30:00,42.44,42.45,42.44,42.45,6000.0,42.44,42.45,42.44,42.45,6000.0
2022-06-28 13:35:00,42.44,42.47,42.44,42.47,13500.0,42.44,42.47,42.44,42.47,13500.0
2022-06-28 13:40:00,42.43,42.44,42.35,42.4,37500.0,42.43,42.44,42.35,42.4,37500.0
2022-06-28 13:45:00,42.38,42.4,42.38,42.39,12240.0,42.38,42.4,42.38,42.39,12240.0
2022-06-28 13:50:00,42.39,42.39,42.39,42.39,0.0,42.39,42.39,42.39,42.39,0.0
2022-06-28 13:55:00,42.38,42.38,42.34,42.34,15000.0,42.38,42.38,42.34,42.34,15000.0
2022-06-28 14:00:00,42.34,42.38,42.33,42.38,15000.0,42.34,42.38,42.33,42.38,15000.0
2022-06-28 14:05:00,42.41,42.41,42.35,42.37,24000.0,42.41,42.41,42.35,42.37,24000.0
2022-06-28 14:10:00,42.39,42.42,42.36,42.36,21000.0,42.39,42.42,42.36,42.36,21000.0
2022-06-28 14:15:00,42.35,42.38,42.35,42.36,26430.0,42.35,42.38,42.35,42.36,26430.0
2022-06-28 14:20:00,42.36,42.38,42.36,42.37,9000.0,42.36,42.38,42.36,42.37,9000.0
2022-06-28 14:25:00,42.37,42.41,42.35,42.41,28500.0,42.37,42.41,42.35,42.41,28500.0
2022-06-28 14:30:00,42.41,42.41,42.35,42.35,45420.0,42.41,42.41,42.35,42.35,45420.0
2022-06-28 14:35:00,42.35,42.38,42.34,42.35,24000.0,42.35,42.38,42.34,42.35,24000.0
2022-06-28 14:40:00,42.31,42.35,42.31,42.35,26385.0,42.31,42.35,42.31,42.35,26385.0
2022-06-28 14:45:00,42.35,42.41,42.35,42.41,13500.0,42.35,42.41,42.35,42.41,13500.0
2022-06-28 14:50:00,42.43,42.43,42.39,42.39,24360.0,42.43,42.43,42.39,42.39,24360.0
2022-06-28 14:55:00,42.41,42.41,42.34,42.35,15360.0,42.41,42.41,42.34,42.35,15360.0
2022-06-28 15:00:00,42.34,42.34,42.26,42.26,7500.0,42.34,42.34,42.26,42.26,7500.0
2022-06-28 15:05:00,42.17,42.17,42.17,42.17,1500.0,42.17,42.17,42.17,42.17,1500.0
2022-06-28 15:10:00,42.17,42.24,42.1,42.11,50985.0,42.17,42.24,42.1,42.11,50985.0
2022-06-28 15:15:00,42.09,42.09,42.08,42.08,4500.0,42.09,42.09,42.08,42.08,4500.0
2022-06-28 15:20:00,42.05,42.09,42.0,42.09,43950.0,42.05,42.09,42.0,42.09,43950.0
2022-06-28 15:25:00,42.03,42.06,42.03,42.06,6000.0,42.03,42.06,42.03,42.06,6000.0
2022-06-28 15:30:00,42.04,42.09,42.04,42.05,13500.0,42.04,42.09,42.04,42.05,13500.0
2022-06-28 15:35:00,42.05,42.07,42.04,42.07,16650.0,42.05,42.07,42.04,42.07,16650.0
2022-06-28 15:40:00,42.07,42.08,42.04,42.05,29430.0,42.07,42.08,42.04,42.05,29430.0
2022-06-28 15:45:00,42.01,42.06,42.01,42.05,40215.0,42.01,42.06,42.01,42.05,40215.0
2022-06-28 15:50:00,42.09,42.11,42.01,42.03,58260.0,42.09,42.11,42.01,42.03,58260.0
2022-06-28 15:55:00,42.05,42.05,42.01,42.04,183885.0,42.05,42.05,42.01,42.04,183885.0
2022-06-29 09:30:00,42.69,42.93,42.04,42.04,192345.0,42.69,42.93,42.04,42.04,192345.0
2022-06-29 09:35:00,42.11,42.3,42.07,42.13,37500.0,42.11,42.3,42.07,42.13,37500.0
2022-06-29 09:40:00,42.11,42.24,42.04,42.23,31500.0,42.11,42.24,42.04,42.23,31500.0
2022-06-29 09:45:00,42.25,42.39,42.18,42.39,21000.0,42.25,42.39,42.18,42.39,21000.0
2022-06-29 09:50:00,42.37,42.62,42.36,42.5,53955.0,42.37,42.62,42.36,42.5,53955.0
2022-06-29 09:55:00,42.44,42.52,42.44,42.52,22725.0,42.44,42.52,42.44,42.52,22725.0
2022-06-29 10:00:00,42.46,42.52,42.4,42.46,28500.0,42.46,42.52,42.4,42.46,28500.0
2022-06-29 10:05:00,42.5,42.5,42.35,42.36,17190.0,42.5,42.5,42.35,42.36,17190.0
2022-06-29 10:10:00,42.39,42.51,42.38,42.42,43500.0,42.39,42.51,42.38,42.42,43500.0
2022-06-29 10:15:00,42.44,42.44,42.3,42.37,18000.0,42.44,42.44,42.3,42.37,18000.0
2022-06-29 10:20:00,42.36,42.4,42.35,42.35,7500.0,42.36,42.4,42.35,42.35,7500.0
2022-06-29 10:25:00,42.32,42.47,42.32,42.38,25995.0,42.32,42.47,42.32,42.38,25995.0
2022-06-29 10:30:00,42.44,42.7,42.41,42.7,114780.0,42.44,42.7,42.41,42.7,114780.0
2022-06-29 10:35:00,42.73,42.8,42.65,42.77,63000.0,42.73,42.8,42.65,42.77,63000.0
2022-06-29 10:40:00,42.83,42.92,42.83,42.92,17340.0,42.83,42.92,42.83,42.92,17340.0
2022-06-29 10:45:00,42.9,43.0,42.83,42.91,50250.0,42.9,43.0,42.83,42.91,50250.0
2022-06-29 10:50:00,42.91,42.93,42.83,42.87,49890.0,42.91,42.93,42.83,42.87,49890.0
2022-06-29 10:55:00,42.87,42.87,42.74,42.74,224250.0,42.87,42.87,42.74,42.74,224250.0
2022-06-29 11:00:00,42.73,42.76,42.7,42.73,127425.0,42.73,42.76,42.7,42.73,127425.0
2022-06-29 11:05:00,42.76,42.87,42.75,42.83,40500.0,42.76,42.87,42.75,42.83,40500.0
2022-06-29 11:10:00,42.81,42.9,42.81,42.89,17250.0,42.81,42.9,42.81,42.89,17250.0
2022-06-29 11:15:00,42.97,43.04,42.92,42.92,80550.0,42.97,43.04,42.92,42.92,80550.0
2022-06-29 11:20:00,42.91,42.91,42.76,42.83,67815.0,42.91,42.91,42.76,42.83,67815.0
2022-06-29 11:25:00,42.87,42.92,42.85,42.87,18000.0,42.87,42.92,42.85,42.87,18000.0
2022-06-29 11:30:00,42.89,42.95,42.89,42.89,16500.0,42.89,42.95,42.89,42.89,16500.0
2022-06-29 11:35:00,42.91,43.01,42.91,42.99,18000.0,42.91,43.01,42.91,42.99,18000.0
2022-06-29 11:40:00,42.97,43.0,42.93,42.95,48000.0,42.97,43.0,42.93,42.95,48000.0
2022-06-29 11:45:00,42.95,43.09,42.95,43.06,78975.0,42.95,43.09,42.95,43.06,78975.0
2022-06-29 11:50:00,43.0,43.05,43.0,43.03,73695.0,43.0,43.05,43.0,43.03,73695.0
2022-06-29 11:55:00,43.01,43.01,42.9,42.9,31530.0,43.01,43.01,42.9,42.9,31530.0
2022-06-29 12:00:00,42.92,42.95,42.8,42.84,24780.0,42.92,42.95,42.8,42.84,24780.0
2022-06-29 12:05:00,42.83,42.83,42.7,42.7,11490.0,42.83,42.83,42.7,42.7,11490.0
2022-06-29 12:10:00,42.61,42.64,42.59,42.6,13500.0,42.61,42.64,42.59,42.6,13500.0
2022-06-29 12:15:00,42.62,42.63,42.6,42.6,34005.0,42.62,42.63,42.6,42.6,34005.0
2022-06-29 12:20:00,42.64,42.69,42.64,42.69,16500.0,42.64,42.69,42.64,42.69,16500.0
2022-06-29 12:25:00,42.59,42.59,42.55,42.59,10710.0,42.59,42.59,42.55,42.59,10710.0
2022-06-29 12:30:00,42.61,42.62,42.59,42.59,11790.0,42.61,42.62,42.59,42.59,11790.0
2022-06-29 12:35:00,42.62,42.72,42.62,42.7,48000.0,42.62,42.72,42.62,42.7,48000.0
2022-06-29 12:40:00,42.67,42.68,42.62,42.64,32280.0,42.67,42.68,42.62,42.64,32280.0
2022-06-29 12:45:00,42.66,42.66,42.62,42.66,17505.0,42.66,42.66,42.62,42.66,17505.0
2022-06-29 12:50:00,42.67,42.67,42.62,42.65,25350.0,42.67,42.67,42.62,42.65,25350.0
2022-06-29 12:55:00,42.67,42.67,42.62,42.67,22605.0,42.67,42.67,42.62,42.67,22605.0
2022-06-29 13:00:00,42.7,42.7,42.7,42.7,3000.0,42.7,42.7,42.7,42.7,3000.0
2022-06-29 13:05:00,42.66,42.67,42.61,42.65,18045.0,42.66,42.67,42.61,42.65,18045.0
2022-06-29 13:10:00,42.68,42.68,42.61,42.61,32100.0,42.68,42.68,42.61,42.61,32100.0
2022-06-29 13:15:00,42.58,42.59,42.55,42.59,16500.0,42.58,42.59,42.55,42.59,16500.0
2022-06-29 13:20:00,42.55,42.55,42.5,42.54,13500.0,42.55,42.55,42.5,42.54,13500.0
2022-06-29 13:25:00,42.51,42.59,42.51,42.59,11250.0,42.51,42.59,42.51,42.59,11250.0
2022-06-29 13:30:00,42.58,42.6,42.51,42.51,19500.0,42.58,42.6,42.51,42.51,19500.0
2022-06-29 13:35:00,42.5,42.53,42.49,42.5,59640.0,42.5,42.53,42.49,42.5,59640.0
2022-06-29 13:40:00,42.51,42.51,42.46,42.48,62055.0,42.51,42.51,42.46,42.48,62055.0
2022-06-29 13:45:00,42.47,42.48,42.45,42.47,24750.0,42.47,42.48,42.45,42.47,24750.0
2022-06-29 13:50:00,42.49,42.49,42.46,42.48,47625.0,42.49,42.49,42.46,42.48,47625.0
2022-06-29 13:55:00,42.5,42.6,42.49,42.57,42900.0,42.5,42.6,42.49,42.57,42900.0
2022-06-29 14:00:00,42.58,42.61,42.57,42.59,113790.0,42.58,42.61,42.57,42.59,113790.0
2022-06-29 14:05:00,42.61,42.7,42.61,42.68,26895.0,42.61,42.7,42.61,42.68,26895.0
2022-06-29 14:10:00,42.71,42.71,42.67,42.69,44235.0,42.71,42.71,42.67,42.69,44235.0
2022-06-29 14:15:00,42.69,42.69,42.68,42.69,10500.0,42.69,42.69,42.68,42.69,10500.0
2022-06-29 14:20:00,42.68,42.68,42.67,42.68,7500.0,42.68,42.68,42.67,42.68,7500.0
2022-06-29 14:25:00,42.68,42.7,42.66,42.68,96750.0,42.68,42.7,42.66,42.68,96750.0
2022-06-29 14:30:00,42.68,42.7,42.67,42.69,120420.0,42.68,42.7,42.67,42.69,120420.0
2022-06-29 14:35:00,42.68,42.68,42.56,42.56,58005.0,42.68,42.68,42.56,42.56,58005.0
2022-06-29 14:40:00,42.58,42.58,42.49,42.49,16695.0,42.58,42.58,42.49,42.49,16695.0
2022-06-29 14:45:00,42.49,42.52,42.44,42.44,25500.0,42.49,42.52,42.44,42.44,25500.0
2022-06-29 14:50:00,42.44,42.52,42.42,42.52,31605.0,42.44,42.52,42.42,42.52,31605.0
2022-06-29 14:55:00,42.53,42.53,42.47,42.48,37680.0,42.53,42.53,42.47,42.48,37680.0
2022-06-29 15:00:00,42.48,42.48,42.43,42.46,38280.0,42.48,42.48,42.43,42.46,38280.0
2022-06-29 15:05:00,42.47,42.5,42.45,42.46,70530.0,42.47,42.5,42.45,42.46,70530.0
2022-06-29 15:10:00,42.46,42.5,42.43,42.5,135330.0,42.46,42.5,42.43,42.5,135330.0
2022-06-29 15:15:00,42.5,42.66,42.48,42.65,69030.0,42.5,42.66,42.48,42.65,69030.0
2022-06-29 15:20:00,42.68,42.73,42.67,42.73,33495.0,42.68,42.73,42.67,42.73,33495.0
2022-06-29 15:25:00,42.73,42.79,42.7,42.78,33000.0,42.73,42.79,42.7,42.78,33000.0
2022-06-29 15:30:00,42.76,42.76,42.61,42.62,12000.0,42.76,42.76,42.61,42.62,12000.0
2022-06-29 15:35:00,42.59,42.61,42.51,42.54,34185.0,42.59,42.61,42.51,42.54,34185.0
2022-06-29 15:40:00,42.51,42.54,42.5,42.53,36720.0,42.51,42.54,42.5,42.53,36720.0
2022-06-29 15:45:00,42.55,42.56,42.49,42.55,72120.0,42.55,42.56,42.49,42.55,72120.0
2022-06-29 15:50:00,42.57,42.57,42.39,42.39,118665.0,42.57,42.57,42.39,42.39,118665.0
2022-06-29 15:55:00,42.44,42.54,42.43,42.45,310815.0,42.44,42.54,42.43,42.45,310815.0
2022-06-30 09:30:00,42.17,42.24,41.94,41.94,113760.0,42.17,42.24,41.94,41.94,113760.0
2022-06-30 09:35:00,41.93,41.93,41.73,41.85,44325.0,41.93,41.93,41.73,41.85,44325.0
2022-06-30 09:40:00,41.8,42.04,41.73,41.99,28230.0,41.8,42.04,41.73,41.99,28230.0
2022-06-30 09:45:00,41.99,41.99,41.78,41.95,39120.0,41.99,41.99,41.78,41.95,39120.0
2022-06-30 09:50:00,41.91,42.07,41.91,42.04,15750.0,41.91,42.07,41.91,42.04,15750.0
2022-06-30 09:55:00,41.99,42.17,41.93,42.17,100680.0,41.99,42.17,41.93,42.17,100680.0
2022-06-30 10:00:00,42.1,42.11,41.94,42.0,45570.0,42.1,42.11,41.94,42.0,45570.0
2022-06-30 10:05:00,41.98,42.08,41.98,42.08,21000.0,41.98,42.08,41.98,42.08,21000.0
2022-06-30 10:10:00,42.08,42.21,42.08,42.14,31560.0,42.08,42.21,42.08,42.14,31560.0
2022-06-30 10:15:00,42.13,42.23,42.11,42.23,50700.0,42.13,42.23,42.11,42.23,50700.0
2022-06-30 10:20:00,42.2,42.2,42.09,42.12,10500.0,42.2,42.2,42.09,42.12,10500.0
2022-06-30 10:25:00,42.12,42.13,42.12,42.13,4965.0,42.12,42.13,42.12,42.13,4965.0
2022-06-30 10:30:00,42.13,42.34,42.13,42.22,82890.0,42.13,42.34,42.13,42.22,82890.0
2022-06-30 10:35:00,42.23,42.23,42.14,42.14,22500.0,42.23,42.23,42.14,42.14,22500.0
2022-06-30 10:40:00,42.13,42.13,42.05,42.06,33000.0,42.13,42.13,42.05,42.06,33000.0
2022-06-30 10:45:00,42.06,42.13,42.06,42.11,25830.0,42.06,42.13,42.06,42.11,25830.0
2022-06-30 10:50:00,42.09,42.1,41.99,42.06,76245.0,42.09,42.1,41.99,42.06,76245.0
2022-06-30 10:55:00,42.06,42.1,42.04,42.06,12000.0,42.06,42.1,42.04,42.06,12000.0
2022-06-30 11:00:00,42.04,42.15,42.04,42.11,32265.0,42.04,42.15,42.04,42.11,32265.0
2022-06-30 11:05:00,42.08,42.13,42.07,42.1,144120.0,42.08,42.13,42.07,42.1,144120.0
2022-06-30 11:10:00,42.1,42.1,41.99,42.03,33450.0,42.1,42.1,41.99,42.03,33450.0
2022-06-30 11:15:00,42.0,42.04,42.0,42.01,10935.0,42.0,42.04,42.0,42.01,10935.0
2022-06-30 11:20:00,42.05,42.11,42.02,42.11,13185.0,42.05,42.11,42.02,42.11,13185.0
2022-06-30 11:25:00,42.11,42.18,42.11,42.14,163635.0,42.11,42.18,42.11,42.14,163635.0
2022-06-30 11:30:00,42.13,42.16,42.1,42.12,104490.0,42.13,42.16,42.1,42.12,104490.0
2022-06-30 11:35:00,42.12,42.13,42.05,42.13,26685.0,42.12,42.13,42.05,42.13,26685.0
2022-06-30 11:40:00,42.12,42.29,42.11,42.28,63135.0,42.12,42.29,42.11,42.28,63135.0
2022-06-30 11:45:00,42.34,42.43,42.34,42.39,50295.0,42.34,42.43,42.34,42.39,50295.0
2022-06-30 11:50:00,42.35,42.35,42.32,42.32,19680.0,42.35,42.35,42.32,42.32,19680.0
2022-06-30 11:55:00,42.32,42.38,42.3,42.38,12000.0,42.32,42.38,42.3,42.38,12000.0
2022-06-30 12:00:00,42.35,42.4,42.28,42.28,15000.0,42.35,42.4,42.28,42.28,15000.0
2022-06-30 12:05:00,42.32,42.33,42.24,42.24,10740.0,42.32,42.33,42.24,42.24,10740.0
2022-06-30 12:10:00,42.25,42.31,42.25,42.3,28500.0,42.25,42.31,42.25,42.3,28500.0
2022-06-30 12:15:00,42.29,42.32,42.29,42.32,3000.0,42.29,42.32,42.29,42.32,3000.0
2022-06-30 12:20:00,42.35,42.45,42.35,42.45,15930.0,42.35,42.45,42.35,42.45,15930.0
2022-06-30 12:25:00,42.44,42.53,42.44,42.53,10485.0,42.44,42.53,42.44,42.53,10485.0
2022-06-30 12:30:00,42.61,42.61,42.54,42.54,19500.0,42.61,42.61,42.54,42.54,19500.0
2022-06-30 12:35:00,42.53,42.53,42.5,42.5,12000.0,42.53,42.53,42.5,42.5,12000.0
2022-06-30 12:40:00,42.5,42.54,42.49,42.53,24480.0,42.5,42.54,42.49,42.53,24480.0
2022-06-30 12:45:00,42.57,42.57,42.49,42.49,26565.0,42.57,42.57,42.49,42.49,26565.0
2022-06-30 12:50:00,42.53,42.53,42.53,42.53,1500.0,42.53,42.53,42.53,42.53,1500.0
2022-06-30 12:55:00,42.54,42.58,42.53,42.53,11085.0,42.54,42.58,42.53,42.53,11085.0
2022-06-30 13:00:00,42.58,42.58,42.58,42.58,1500.0,42.58,42.58,42.58,42.58,1500.0
2022-06-30 13:05:00,42.58,42.58,42.53,42.54,13500.0,42.58,42.58,42.53,42.54,13500.0
2022-06-30 13:10:00,42.52,42.55,42.46,42.46,24000.0,42.52,42.55,42.46,42.46,24000.0
2022-06-30 13:15:00,42.47,42.49,42.46,42.48,13050.0,42.47,42.49,42.46,42.48,13050.0
2022-06-30 13:20:00,42.52,42.61,42.52,42.61,22500.0,42.52,42.61,42.52,42.61,22500.0
2022-06-30 13:25:00,42.61,42.66,42.61,42.65,13500.0,42.61,42.66,42.61,42.65,13500.0
2022-06-30 13:30:00,42.64,42.64,42.61,42.62,22500.0,42.64,42.64,42.61,42.62,22500.0
2022-06-30 13:35:00,42.61,42.64,42.57,42.57,40125.0,42.61,42.64,42.57,42.57,40125.0
2022-06-30 13:40:00,42.59,42.6,42.52,42.52,42075.0,42.59,42.6,42.52,42.52,42075.0
2022-06-30 13:45:00,42.47,42.53,42.42,42.53,25500.0,42.47,42.53,42.42,42.53,25500.0
2022-06-30 13:50:00,42.54,42.6,42.54,42.6,6000.0,42.54,42.6,42.54,42.6,6000.0
2022-06-30 13:55:00,42.58,42.58,42.52,42.55,38880.0,42.58,42.58,42.52,42.55,38880.0
2022-06-30 14:00:00,42.57,42.58,42.56,42.57,7500.0,42.57,42.58,42.56,42.57,7500.0
2022-06-30 14:05:00,42.57,42.57,42.46,42.46,34290.0,42.57,42.57,42.46,42.46,34290.0
2022-06-30 14:10:00,42.49,42.51,42.45,42.45,12000.0,42.49,42.51,42.45,42.45,12000.0
2022-06-30 14:15:00,42.44,42.53,42.41,42.51,51570.0,42.44,42.53,42.41,42.51,51570.0
2022-06-30 14:20:00,42.48,42.55,42.45,42.49,21000.0,42.48,42.55,42.45,42.49,21000.0
2022-06-30 14:25:00,42.43,42.47,42.4,42.47,19500.0,42.43,42.47,42.4,42.47,19500.0
2022-06-30 14:30:00,42.5,42.51,42.47,42.49,16500.0,42.5,42.51,42.47,42.49,16500.0
2022-06-30 14:35:00,42.46,42.52,42.44,42.52,25470.0,42.46,42.52,42.44,42.52,25470.0
2022-06-30 14:40:00,42.47,42.47,42.4,42.4,28995.0,42.47,42.47,42.4,42.4,28995.0
2022-06-30 14:45:00,42.41,42.47,42.41,42.47,16500.0,42.41,42.47,42.41,42.47,16500.0
2022-06-30 14:50:00,42.45,42.45,42.35,42.37,42375.0,42.45,42.45,42.35,42.37,42375.0
2022-06-30 14:55:00,42.37,42.43,42.37,42.43,33330.0,42.37,42.43,42.37,42.43,33330.0
2022-06-30 15:00:00,42.38,42.42,42.31,42.35,27000.0,42.38,42.42,42.31,42.35,27000.0
2022-06-30 15:05:00,42.31,42.31,42.2,42.22,15930.0,42.31,42.31,42.2,42.22,15930.0
2022-06-30 15:10:00,42.22,42.23,42.19,42.19,25725.0,42.22,42.23,42.19,42.19,25725.0
2022-06-30 15:15:00,42.19,42.19,42.12,42.12,46290.0,42.19,42.19,42.12,42.12,46290.0
2022-06-30 15:20:00,42.15,42.21,42.14,42.21,28725.0,42.15,42.21,42.14,42.21,28725.0
2022-06-30 15:25:00,42.24,42.34,42.24,42.34,45090.0,42.24,42.34,42.24,42.34,45090.0
2022-06-30 15:30:00,42.32,42.39,42.29,42.37,37815.0,42.32,42.39,42.29,42.37,37815.0
2022-06-30 15:35:00,42.38,42.44,42.35,42.35,33195.0,42.38,42.44,42.35,42.35,33195.0
2022-06-30 15:40:00,42.34,42.34,42.16,42.21,79995.0,42.34,42.34,42.16,42.21,79995.0
2022-06-30 15:45:00,42.19,42.29,42.16,42.21,124185.0,42.19,42.29,42.16,42.21,124185.0
2022-06-30 15:50:00,42.17,42.21,41.86,41.87,385155.0,42.17,42.21,41.86,41.87,385155.0
2022-06-30 15:55:00,41.87,42.14,41.87,42.12,346425.0,41.87,42.14,41.87,42.12,346425.0
2022-07-01 09:30:00,41.98,42.04,41.79,41.94,162630.0,41.98,42.04,41.79,41.94,162630.0
2022-07-01 09:35:00,41.87,41.94,41.85,41.94,37020.0,41.87,41.94,41.85,41.94,37020.0
2022-07-01 09:40:00,42.06,42.13,41.94,41.98,61545.0,42.06,42.13,41.94,41.98,61545.0
2022-07-01 09:45:00,42.1,42.27,42.05,42.27,30000.0,42.1,42.27,42.05,42.27,30000.0
2022-07-01 09:50:00,42.3,42.3,42.16,42.25,64500.0,42.3,42.3,42.16,42.25,64500.0
2022-07-01 09:55:00,42.3,42.37,42.16,42.22,49905.0,42.3,42.37,42.16,42.22,49905.0
2022-07-01 10:00:00,42.18,42.21,42.13,42.14,19500.0,42.18,42.21,42.13,42.14,19500.0
2022-07-01 10:05:00,42.2,42.26,42.15,42.25,30000.0,42.2,42.26,42.15,42.25,30000.0
2022-07-01 10:10:00,42.15,42.17,41.81,41.89,31890.0,42.15,42.17,41.81,41.89,31890.0
2022-07-01 10:15:00,41.93,41.95,41.78,41.86,58500.0,41.93,41.95,41.78,41.86,58500.0
2022-07-01 10:20:00,41.86,41.95,41.83,41.95,18000.0,41.86,41.95,41.83,41.95,18000.0
2022-07-01 10:25:00,41.91,41.95,41.81,41.95,59610.0,41.91,41.95,41.81,41.95,59610.0
2022-07-01 10:30:00,41.94,41.99,41.84,41.84,55500.0,41.94,41.99,41.84,41.84,55500.0
2022-07-01 10:35:00,41.91,41.91,41.83,41.88,19305.0,41.91,41.91,41.83,41.88,19305.0
2022-07-01 10:40:00,41.87,41.91,41.76,41.8,42015.0,41.87,41.91,41.76,41.8,42015.0
2022-07-01 10:45:00,41.82,41.93,41.81,41.92,29550.0,41.82,41.93,41.81,41.92,29550.0
2022-07-01 10:50:00,41.85,41.85,41.72,41.72,19500.0,41.85,41.85,41.72,41.72,19500.0
2022-07-01 10:55:00,41.79,41.81,41.72,41.73,48075.0,41.79,41.81,41.72,41.73,48075.0
2022-07-01 11:00:00,41.69,41.74,41.66,41.66,79545.0,41.69,41.74,41.66,41.66,79545.0
2022-07-01 11:05:00,41.66,41.77,41.66,41.77,30000.0,41.66,41.77,41.66,41.77,30000.0
2022-07-01 11:10:00,41.75,41.79,41.7,41.79,20250.0,41.75,41.79,41.7,41.79,20250.0
2022-07-01 11:15:00,41.8,41.89,41.8,41.8,67350.0,41.8,41.89,41.8,41.8,67350.0
2022-07-01 11:20:00,41.82,41.83,41.76,41.77,12000.0,41.82,41.83,41.76,41.77,12000.0
2022-07-01 11:25:00,41.74,41.77,41.73,41.74,16500.0,41.74,41.77,41.73,41.74,16500.0
2022-07-01 11:30:00,41.74,41.87,41.74,41.87,10500.0,41.74,41.87,41.74,41.87,10500.0
2022-07-01 11:35:00,41.88,41.9,41.8,41.89,159570.0,41.88,41.9,41.8,41.89,159570.0
2022-07-01 11:40:00,41.93,42.0,41.89,41.94,125085.0,41.93,42.0,41.89,41.94,125085.0
2022-07-01 11:45:00,41.91,41.95,41.9,41.91,12150.0,41.91,41.95,41.9,41.91,12150.0
2022-07-01 11:50:00,41.9,41.9,41.76,41.76,17655.0,41.9,41.9,41.76,41.76,17655.0
2022-07-01 11:55:00,41.76,41.81,41.76,41.79,4500.0,41.76,41.81,41.76,41.79,4500.0
2022-07-01 12:00:00,41.75,41.83,41.74,41.79,24645.0,41.75,41.83,41.74,41.79,24645.0
2022-07-01 12:05:00,41.83,41.88,41.83,41.85,25095.0,41.83,41.88,41.83,41.85,25095.0
2022-07-01 12:10:00,41.82,41.85,41.82,41.85,22650.0,41.82,41.85,41.82,41.85,22650.0
2022-07-01 12:15:00,41.81,41.87,41.8,41.84,30000.0,41.81,41.87,41.8,41.84,30000.0
2022-07-01 12:20:00,41.86,41.87,41.84,41.85,9000.0,41.86,41.87,41.84,41.85,9000.0
2022-07-01 12:25:00,41.87,41.89,41.85,41.86,13500.0,41.87,41.89,41.85,41.86,13500.0
2022-07-01 12:30:00,41.85,41.95,41.85,41.87,46845.0,41.85,41.95,41.85,41.87,46845.0
2022-07-01 12:35:00,41.9,41.9,41.83,41.85,10500.0,41.9,41.9,41.83,41.85,10500.0
2022-07-01 12:40:00,41.89,41.89,41.85,41.87,9000.0,41.89,41.89,41.85,41.87,9000.0
2022-07-01 12:45:00,41.87,41.89,41.86,41.86,10860.0,41.87,41.89,41.86,41.86,10860.0
2022-07-01 12:50:00,41.87,41.9,41.87,41.9,12750.0,41.87,41.9,41.87,41.9,12750.0
2022-07-01 12:55:00,41.9,41.9,41.8,41.8,27015.0,41.9,41.9,41.8,41.8,27015.0
2022-07-01 13:00:00,41.82,41.84,41.82,41.84,3000.0,41.82,41.84,41.82,41.84,3000.0
2022-07-01 13:05:00,41.84,41.88,41.82,41.83,10500.0,41.84,41.88,41.82,41.83,10500.0
2022-07-01 13:10:00,41.85,41.89,41.85,41.86,4500.0,41.85,41.89,41.85,41.86,4500.0
2022-07-01 13:15:00,41.89,41.89,41.8,41.88,24000.0,41.89,41.89,41.8,41.88,24000.0
2022-07-01 13:20:00,41.86,41.86,41.86,41.86,1725.0,41.86,41.86,41.86,41.86,1725.0
2022-07-01 13:25:00,41.86,41.89,41.85,41.87,10500.0,41.86,41.89,41.85,41.87,10500.0
2022-07-01 13:30:00,41.9,41.9,41.85,41.85,39960.0,41.9,41.9,41.85,41.85,39960.0
2022-07-01 13:35:00,41.87,41.97,41.84,41.94,35655.0,41.87,41.97,41.84,41.94,35655.0
2022-07-01 13:40:00,41.97,42.02,41.92,42.01,151440.0,41.97,42.02,41.92,42.01,151440.0
2022-07-01 13:45:00,42.01,42.1,42.01,42.1,17295.0,42.01,42.1,42.01,42.1,17295.0
2022-07-01 13:50:00,42.12,42.12,42.05,42.05,43200.0,42.12,42.12,42.05,42.05,43200.0
2022-07-01 13:55:00,42.06,42.12,42.06,42.09,12210.0,42.06,42.12,42.06,42.09,12210.0
2022-07-01 14:00:00,42.1,42.12,42.1,42.12,10500.0,42.1,42.12,42.1,42.12,10500.0
2022-07-01 14:05:00,42.13,42.15,42.1,42.1,23190.0,42.13,42.15,42.1,42.1,23190.0
2022-07-01 14:10:00,42.09,42.15,42.06,42.15,24000.0,42.09,42.15,42.06,42.15,24000.0
2022-07-01 14:15:00,42.16,42.21,42.15,42.21,29025.0,42.16,42.21,42.15,42.21,29025.0
2022-07-01 14:20:00,42.21,42.28,42.21,42.26,19500.0,42.21,42.28,42.21,42.26,19500.0
2022-07-01 14:25:00,42.26,42.37,42.26,42.33,175680.0,42.26,42.37,42.26,42.33,175680.0
2022-07-01 14:30:00,42.36,42.42,42.35,42.42,19500.0,42.36,42.42,42.35,42.42,19500.0
2022-07-01 14:35:00,42.41,42.42,42.37,42.37,37725.0,42.41,42.42,42.37,42.37,37725.0
2022-07-01 14:40:00,42.37,42.39,42.37,42.37,6000.0,42.37,42.39,42.37,42.37,6000.0
2022-07-01 14:45:00,42.38,42.44,42.38,42.44,28560.0,42.38,42.44,42.38,42.44,28560.0
2022-07-01 14:50:00,42.47,42.51,42.47,42.48,45060.0,42.47,42.51,42.47,42.48,45060.0
2022-07-01 14:55:00,42.49,42.55,42.47,42.5,47415.0,42.49,42.55,42.47,42.5,47415.0
2022-07-01 15:00:00,42.49,42.52,42.39,42.39,16500.0,42.49,42.52,42.39,42.39,16500.0
2022-07-01 15:05:00,42.39,42.48,42.39,42.48,16500.0,42.39,42.48,42.39,42.48,16500.0
2022-07-01 15:10:00,42.48,42.49,42.45,42.45,21150.0,42.48,42.49,42.45,42.45,21150.0
2022-07-01 15:15:00,42.47,42.48,42.43,42.44,18000.0,42.47,42.48,42.43,42.44,18000.0
2022-07-01 15:20:00,42.45,42.45,42.36,42.36,45255.0,42.45,42.45,42.36,42.36,45255.0
2022-07-01 15:25:00,42.37,42.38,42.33,42.36,53205.0,42.37,42.38,42.33,42.36,53205.0
2022-07-01 15:30:00,42.37,42.48,42.36,42.45,56550.0,42.37,42.48,42.36,42.45,56550.0
2022-07-01 15:35:00,42.47,42.47,42.44,42.47,39030.0,42.47,42.47,42.44,42.47,39030.0
2022-07-01 15:40:00,42.47,42.52,42.44,42.51,72990.0,42.47,42.52,42.44,42.51,72990.0
2022-07-01 15:45:00,42.51,42.55,42.5,42.53,48225.0,42.51,42.55,42.5,42.53,48225.0
2022-07-01 15:50:00,42.53,42.53,42.34,42.43,101970.0,42.53,42.53,42.34,42.43,101970.0
2022-07-01 15:55:00,42.39,42.44,42.38,42.41,307305.0,42.39,42.44,42.38,42.41,307305.0
2022-07-05 09:30:00,42.3,42.54,42.26,42.54,69675.0,42.3,42.54,42.26,42.54,69675.0
2022-07-05 09:35:00,42.51,42.54,42.26,42.44,35100.0,42.51,42.54,42.26,42.44,35100.0
2022-07-05 09:40:00,42.4,42.4,42.12,42.12,82125.0,42.4,42.4,42.12,42.12,82125.0
2022-07-05 09:45:00,42.16,42.28,42.13,42.17,29040.0,42.16,42.28,42.13,42.17,29040.0
2022-07-05 09:50:00,42.13,42.19,42.04,42.18,68910.0,42.13,42.19,42.04,42.18,68910.0
2022-07-05 09:55:00,42.24,42.33,42.2,42.24,36300.0,42.24,42.33,42.2,42.24,36300.0
2022-07-05 10:00:00,42.18,42.21,42.02,42.09,52500.0,42.18,42.21,42.02,42.09,52500.0
2022-07-05 10:05:00,42.06,42.12,42.06,42.07,27210.0,42.06,42.12,42.06,42.07,27210.0
2022-07-05 10:10:00,42.11,42.13,41.98,41.98,30135.0,42.11,42.13,41.98,41.98,30135.0
2022-07-05 10:15:00,42.01,42.03,41.77,41.78,61575.0,42.01,42.03,41.77,41.78,61575.0
2022-07-05 10:20:00,41.77,41.88,41.77,41.83,39645.0,41.77,41.88,41.77,41.83,39645.0
2022-07-05 10:25:00,41.87,41.98,41.87,41.92,26790.0,41.87,41.98,41.87,41.92,26790.0
2022-07-05 10:30:00,41.91,41.95,41.81,41.81,40350.0,41.91,41.95,41.81,41.81,40350.0
2022-07-05 10:35:00,41.84,42.06,41.84,41.91,59940.0,41.84,42.06,41.84,41.91,59940.0
2022-07-05 10:40:00,41.94,41.96,41.86,41.86,45345.0,41.94,41.96,41.86,41.86,45345.0
2022-07-05 10:45:00,41.83,41.89,41.76,41.89,24570.0,41.83,41.89,41.76,41.89,24570.0
2022-07-05 10:50:00,41.93,41.93,41.88,41.93,33000.0,41.93,41.93,41.88,41.93,33000.0
2022-07-05 10:55:00,41.93,41.98,41.87,41.87,115440.0,41.93,41.98,41.87,41.87,115440.0
2022-07-05 11:00:00,41.84,41.85,41.78,41.84,56265.0,41.84,41.85,41.78,41.84,56265.0
2022-07-05 11:05:00,41.84,41.84,41.8,41.82,20160.0,41.84,41.84,41.8,41.82,20160.0
2022-07-05 11:10:00,41.8,41.9,41.8,41.9,28500.0,41.8,41.9,41.8,41.9,28500.0
2022-07-05 11:15:00,41.88,41.97,41.88,41.94,57180.0,41.88,41.97,41.88,41.94,57180.0
2022-07-05 11:20:00,41.96,42.06,41.96,42.06,11955.0,41.96,42.06,41.96,42.06,11955.0
2022-07-05 11:25:00,42.07,42.22,42.07,42.19,24900.0,42.07,42.22,42.07,42.19,24900.0
2022-07-05 11:30:00,42.16,42.25,42.16,42.18,22500.0,42.16,42.25,42.16,42.18,22500.0
2022-07-05 11:35:00,42.2,42.21,42.15,42.19,10215.0,42.2,42.21,42.15,42.19,10215.0
2022-07-05 11:40:00,42.21,42.3,42.21,42.3,8985.0,42.21,42.3,42.21,42.3,8985.0
2022-07-05 11:45:00,42.33,42.42,42.33,42.35,18000.0,42.33,42.42,42.33,42.35,18000.0
2022-07-05 11:50:00,42.35,42.37,42.31,42.32,24735.0,42.35,42.37,42.31,42.32,24735.0
2022-07-05 11:55:00,42.35,42.41,42.35,42.41,10500.0,42.35,42.41,42.35,42.41,10500.0
2022-07-05 12:00:00,42.37,42.37,42.26,42.26,24225.0,42.37,42.37,42.26,42.26,24225.0
2022-07-05 12:05:00,42.25,42.28,42.24,42.26,31950.0,42.25,42.28,42.24,42.26,31950.0
2022-07-05 12:10:00,42.27,42.35,42.27,42.3,18000.0,42.27,42.35,42.27,42.3,18000.0
2022-07-05 12:15:00,42.3,42.33,42.3,42.33,15000.0,42.3,42.33,42.3,42.33,15000.0
2022-07-05 12:20:00,42.34,42.42,42.34,42.42,7500.0,42.34,42.42,42.34,42.42,7500.0
2022-07-05 12:25:00,42.39,42.41,42.39,42.41,6000.0,42.39,42.41,42.39,42.41,6000.0
2022-07-05 12:30:00,42.39,42.4,42.34,42.34,27900.0,42.39,42.4,42.34,42.34,27900.0
2022-07-05 12:35:00,42.41,42.45,42.41,42.45,6000.0,42.41,42.45,42.41,42.45,6000.0
2022-07-05 12:40:00,42.45,42.45,42.41,42.41,6195.0,42.45,42.45,42.41,42.41,6195.0
2022-07-05 12:45:00,42.4,42.4,42.3,42.3,30000.0,42.4,42.4,42.3,42.3,30000.0
2022-07-05 12:50:00,42.31,42.37,42.31,42.37,15000.0,42.31,42.37,42.31,42.37,15000.0
2022-07-05 12:55:00,42.37,42.38,42.34,42.35,21345.0,42.37,42.38,42.34,42.35,21345.0
2022-07-05 13:00:00,42.36,42.42,42.34,42.42,7500.0,42.36,42.42,42.34,42.42,7500.0
2022-07-05 13:05:00,42.42,42.49,42.39,42.49,16500.0,42.42,42.49,42.39,42.49,16500.0
2022-07-05 13:10:00,42.49,42.54,42.48,42.54,20010.0,42.49,42.54,42.48,42.54,20010.0
2022-07-05 13:15:00,42.54,42.59,42.54,42.59,36105.0,42.54,42.59,42.54,42.59,36105.0
2022-07-05 13:20:00,42.61,42.64,42.6,42.6,18000.0,42.61,42.64,42.6,42.6,18000.0
2022-07-05 13:25:00,42.62,42.65,42.6,42.62,10500.0,42.62,42.65,42.6,42.62,10500.0
2022-07-05 13:30:00,42.62,42.62,42.56,42.62,39825.0,42.62,42.62,42.56,42.62,39825.0
2022-07-05 13:35:00,42.64,42.7,42.61,42.69,19605.0,42.64,42.7,42.61,42.69,19605.0
2022-07-05 13:40:00,42.72,42.72,42.66,42.66,25500.0,42.72,42.72,42.66,42.66,25500.0
2022-07-05 13:45:00,42.65,42.65,42.61,42.65,13950.0,42.65,42.65,42.61,42.65,13950.0
2022-07-05 13:50:00,42.64,42.7,42.62,42.7,15000.0,42.64,42.7,42.62,42.7,15000.0
2022-07-05 13:55:00,42.7,42.76,42.7,42.73,24855.0,42.7,42.76,42.7,42.73,24855.0
2022-07-05 14:00:00,42.73,42.78,42.73,42.78,17025.0,42.73,42.78,42.73,42.78,17025.0
2022-07-05 14:05:00,42.81,42.81,42.76,42.77,22500.0,42.81,42.81,42.76,42.77,22500.0
2022-07-05 14:10:00,42.76,42.81,42.76,42.76,9000.0,42.76,42.81,42.76,42.76,9000.0
2022-07-05 14:15:00,42.77,42.84,42.77,42.84,10500.0,42.77,42.84,42.77,42.84,10500.0
2022-07-05 14:20:00,42.83,42.85,42.82,42.85,15000.0,42.83,42.85,42.82,42.85,15000.0
2022-07-05 14:25:00,42.85,42.91,42.84,42.91,30000.0,42.85,42.91,42.84,42.91,30000.0
2022-07-05 14:30:00,42.91,42.93,42.9,42.93,31530.0,42.91,42.93,42.9,42.93,31530.0
2022-07-05 14:35:00,42.92,43.03,42.92,43.03,25500.0,42.92,43.03,42.92,43.03,25500.0
2022-07-05 14:40:00,43.05,43.05,43.01,43.03,15000.0,43.05,43.05,43.01,43.03,15000.0
2022-07-05 14:45:00,43.03,43.05,42.99,43.0,40245.0,43.03,43.05,42.99,43.0,40245.0
2022-07-05 14:50:00,42.99,43.0,42.97,43.0,28500.0,42.99,43.0,42.97,43.0,28500.0
2022-07-05 14:55:00,42.99,43.0,42.97,42.98,16500.0,42.99,43.0,42.97,42.98,16500.0
2022-07-05 15:00:00,42.97,43.01,42.92,43.01,35445.0,42.97,43.01,42.92,43.01,35445.0
2022-07-05 15:05:00,43.02,43.1,43.02,43.08,17235.0,43.02,43.1,43.02,43.08,17235.0
2022-07-05 15:10:00,43.09,43.09,43.05,43.08,19500.0,43.09,43.09,43.05,43.08,19500.0
2022-07-05 15:15:00,43.06,43.06,42.99,43.02,31695.0,43.06,43.06,42.99,43.02,31695.0
2022-07-05 15:20:00,43.01,43.14,43.01,43.12,18315.0,43.01,43.14,43.01,43.12,18315.0
2022-07-05 15:25:00,43.15,43.21,43.13,43.21,34500.0,43.15,43.21,43.13,43.21,34500.0
2022-07-05 15:30:00,43.22,43.25,43.14,43.23,39000.0,43.22,43.25,43.14,43.23,39000.0
2022-07-05 15:35:00,43.26,43.26,43.19,43.21,48315.0,43.26,43.26,43.19,43.21,48315.0
2022-07-05 15:40:00,43.21,43.24,43.21,43.22,28515.0,43.21,43.24,43.21,43.22,28515.0
2022-07-05 15:45:00,43.22,43.28,43.21,43.28,66975.0,43.22,43.28,43.21,43.28,66975.0
2022-07-05 15:50:00,43.28,43.29,43.2,43.28,79500.0,43.28,43.29,43.2,43.28,79500.0
2022-07-05 15:55:00,43.27,43.28,43.16,43.17,285045.0,43.27,43.28,43.16,43.17,285045.0
2022-07-06 09:30:00,43.4,43.76,43.38,43.64,106185.0,43.4,43.76,43.38,43.64,106185.0
2022-07-06 09:35:00,43.56,43.64,43.3,43.34,53430.0,43.56,43.64,43.3,43.34,53430.0
2022-07-06 09:40:00,43.33,43.33,43.22,43.27,56235.0,43.33,43.33,43.22,43.27,56235.0
2022-07-06 09:45:00,43.25,43.25,42.95,42.95,77445.0,43.25,43.25,42.95,42.95,77445.0
2022-07-06 09:50:00,43.01,43.09,43.0,43.06,42000.0,43.01,43.09,43.0,43.06,42000.0
2022-07-06 09:55:00,43.09,43.21,43.09,43.21,10980.0,43.09,43.21,43.09,43.21,10980.0
2022-07-06 10:00:00,43.16,43.17,42.97,43.0,35145.0,43.16,43.17,42.97,43.0,35145.0
2022-07-06 10:05:00,42.95,43.22,42.95,43.19,17250.0,42.95,43.22,42.95,43.19,17250.0
2022-07-06 10:10:00,43.17,43.2,43.09,43.09,19500.0,43.17,43.2,43.09,43.09,19500.0
2022-07-06 10:15:00,43.05,43.1,43.02,43.07,24000.0,43.05,43.1,43.02,43.07,24000.0
2022-07-06 10:20:00,43.19,43.19,43.07,43.16,20835.0,43.19,43.19,43.07,43.16,20835.0
2022-07-06 10:25:00,43.12,43.23,43.11,43.19,16500.0,43.12,43.23,43.11,43.19,16500.0
2022-07-06 10:30:00,43.21,43.23,43.2,43.22,18000.0,43.21,43.23,43.2,43.22,18000.0
2022-07-06 10:35:00,43.24,43.27,43.22,43.27,19875.0,43.24,43.27,43.22,43.27,19875.0
2022-07-06 10:40:00,43.25,43.32,43.25,43.32,25500.0,43.25,43.32,43.25,43.32,25500.0
2022-07-06 10:45:00,43.36,43.36,43.32,43.32,17145.0,43.36,43.36,43.32,43.32,17145.0
2022-07-06 10:50:00,43.32,43.32,43.24,43.26,39855.0,43.32,43.32,43.24,43.26,39855.0
2022-07-06 10:55:00,43.27,43.32,43.23,43.26,21495.0,43.27,43.32,43.23,43.26,21495.0
2022-07-06 11:00:00,43.27,43.27,43.16,43.16,9000.0,43.27,43.27,43.16,43.16,9000.0
2022-07-06 11:05:00,43.18,43.22,43.16,43.22,12045.0,43.18,43.22,43.16,43.22,12045.0
2022-07-06 11:10:00,43.21,43.27,43.21,43.25,20910.0,43.21,43.27,43.21,43.25,20910.0
2022-07-06 11:15:00,43.17,43.19,43.17,43.19,3000.0,43.17,43.19,43.17,43.19,3000.0
2022-07-06 11:20:00,43.16,43.16,43.14,43.14,4500.0,43.16,43.16,43.14,43.14,4500.0
2022-07-06 11:25:00,43.14,43.14,43.1,43.1,18765.0,43.14,43.14,43.1,43.1,18765.0
2022-07-06 11:30:00,43.09,43.09,43.03,43.06,35865.0,43.09,43.09,43.03,43.06,35865.0
2022-07-06 11:35:00,43.11,43.15,43.11,43.12,6000.0,43.11,43.15,43.11,43.12,6000.0
2022-07-06 11:40:00,43.09,43.09,43.04,43.04,3000.0,43.09,43.09,43.04,43.04,3000.0
2022-07-06 11:45:00,43.0,43.1,43.0,43.07,18000.0,43.0,43.1,43.0,43.07,18000.0
2022-07-06 11:50:00,43.09,43.11,43.05,43.05,17655.0,43.09,43.11,43.05,43.05,17655.0
2022-07-06 11:55:00,43.07,43.16,43.07,43.16,18000.0,43.07,43.16,43.07,43.16,18000.0
2022-07-06 12:00:00,43.17,43.17,43.13,43.16,9000.0,43.17,43.17,43.13,43.16,9000.0
2022-07-06 12:05:00,43.13,43.17,43.08,43.08,21420.0,43.13,43.17,43.08,43.08,21420.0
2022-07-06 12:10:00,43.11,43.11,43.11,43.11,3000.0,43.11,43.11,43.11,43.11,3000.0
2022-07-06 12:15:00,43.16,43.16,43.12,43.12,6000.0,43.16,43.16,43.12,43.12,6000.0
2022-07-06 12:20:00,43.13,43.13,43.09,43.09,7590.0,43.13,43.13,43.09,43.09,7590.0
2022-07-06 12:25:00,43.09,43.09,43.09,43.09,0.0,43.09,43.09,43.09,43.09,0.0
2022-07-06 12:30:00,43.13,43.13,43.11,43.13,8100.0,43.13,43.13,43.11,43.13,8100.0
2022-07-06 12:35:00,43.14,43.18,43.13,43.13,20565.0,43.14,43.18,43.13,43.13,20565.0
2022-07-06 12:40:00,43.15,43.15,43.15,43.15,3000.0,43.15,43.15,43.15,43.15,3000.0
2022-07-06 12:45:00,43.17,43.18,43.14,43.18,7500.0,43.17,43.18,43.14,43.18,7500.0
2022-07-06 12:50:00,43.14,43.15,43.12,43.15,19680.0,43.14,43.15,43.12,43.15,19680.0
2022-07-06 12:55:00,43.21,43.21,43.21,43.21,1500.0,43.21,43.21,43.21,43.21,1500.0
2022-07-06 13:00:00,43.24,43.31,43.24,43.31,6000.0,43.24,43.31,43.24,43.31,6000.0
2022-07-06 13:05:00,43.29,43.29,43.27,43.27,4980.0,43.29,43.29,43.27,43.27,4980.0
2022-07-06 13:10:00,43.27,43.27,43.27,43.27,0.0,43.27,43.27,43.27,43.27,0.0
2022-07-06 13:15:00,43.32,43.34,43.3,43.34,18270.0,43.32,43.34,43.3,43.34,18270.0
2022-07-06 13:20:00,43.32,43.35,43.32,43.35,12000.0,43.32,43.35,43.32,43.35,12000.0
2022-07-06 13:25:00,43.36,43.36,43.34,43.35,30105.0,43.36,43.36,43.34,43.35,30105.0
2022-07-06 13:30:00,43.34,43.34,43.25,43.27,19170.0,43.34,43.34,43.25,43.27,19170.0
2022-07-06 13:35:00,43.27,43.33,43.27,43.33,10725.0,43.27,43.33,43.27,43.33,10725.0
2022-07-06 13:40:00,43.32,43.33,43.31,43.33,3000.0,43.32,43.33,43.31,43.33,3000.0
2022-07-06 13:45:00,43.32,43.39,43.32,43.39,17280.0,43.32,43.39,43.32,43.39,17280.0
2022-07-06 13:50:00,43.38,43.43,43.37,43.43,24030.0,43.38,43.43,43.37,43.43,24030.0
2022-07-06 13:55:00,43.43,43.47,43.43,43.47,10500.0,43.43,43.47,43.43,43.47,10500.0
2022-07-06 14:00:00,43.45,43.48,43.37,43.39,50730.0,43.45,43.48,43.37,43.39,50730.0
2022-07-06 14:05:00,43.41,43.47,43.41,43.44,10500.0,43.41,43.47,43.41,43.44,10500.0
2022-07-06 14:10:00,43.36,43.38,43.3,43.34,30000.0,43.36,43.38,43.3,43.34,30000.0
2022-07-06 14:15:00,43.36,43.4,43.34,43.37,46680.0,43.36,43.4,43.34,43.37,46680.0
2022-07-06 14:20:00,43.4,43.49,43.4,43.47,33285.0,43.4,43.49,43.4,43.47,33285.0
2022-07-06 14:25:00,43.47,43.62,43.45,43.62,28800.0,43.47,43.62,43.45,43.62,28800.0
2022-07-06 14:30:00,43.65,43.82,43.64,43.77,53340.0,43.65,43.82,43.64,43.77,53340.0
2022-07-06 14:35:00,43.76,43.9,43.76,43.83,100110.0,43.76,43.9,43.76,43.83,100110.0
2022-07-06 14:40:00,43.91,43.92,43.86,43.88,163050.0,43.91,43.92,43.86,43.88,163050.0
2022-07-06 14:45:00,43.9,43.95,43.89,43.89,43215.0,43.9,43.95,43.89,43.89,43215.0
2022-07-06 14:50:00,43.89,43.94,43.88,43.91,42030.0,43.89,43.94,43.88,43.91,42030.0
2022-07-06 14:55:00,43.88,43.93,43.86,43.93,48810.0,43.88,43.93,43.86,43.93,48810.0
2022-07-06 15:00:00,43.92,43.92,43.84,43.88,35970.0,43.92,43.92,43.84,43.88,35970.0
2022-07-06 15:05:00,43.88,43.9,43.87,43.87,84390.0,43.88,43.9,43.87,43.87,84390.0
2022-07-06 15:10:00,43.91,43.92,43.89,43.92,16500.0,43.91,43.92,43.89,43.92,16500.0
2022-07-06 15:15:00,43.9,43.95,43.9,43.93,59505.0,43.9,43.95,43.9,43.93,59505.0
2022-07-06 15:20:00,43.97,44.02,43.96,44.01,35895.0,43.97,44.02,43.96,44.01,35895.0
2022-07-06 15:25:00,44.02,44.07,43.96,44.06,122385.0,44.02,44.07,43.96,44.06,122385.0
2022-07-06 15:30:00,44.06,44.1,44.01,44.02,25650.0,44.06,44.1,44.01,44.02,25650.0
2022-07-06 15:35:00,44.02,44.07,44.0,44.01,39660.0,44.02,44.07,44.0,44.01,39660.0
2022-07-06 15:40:00,44.02,44.02,43.98,43.98,41580.0,44.02,44.02,43.98,43.98,41580.0
2022-07-06 15:45:00,43.97,44.02,43.97,43.99,52860.0,43.97,44.02,43.97,43.99,52860.0
2022-07-06 15:50:00,43.98,43.99,43.8,43.86,155805.0,43.98,43.99,43.8,43.86,155805.0
2022-07-06 15:55:00,43.83,43.88,43.79,43.88,217410.0,43.83,43.88,43.79,43.88,217410.0
2022-07-07 09:30:00,43.84,43.88,43.65,43.78,119700.0,43.84,43.88,43.65,43.78,119700.0
2022-07-07 09:35:00,43.78,43.9,43.72,43.85,44925.0,43.78,43.9,43.72,43.85,44925.0
2022-07-07 09:40:00,43.88,43.96,43.84,43.93,45000.0,43.88,43.96,43.84,43.93,45000.0
2022-07-07 09:45:00,43.94,43.94,43.8,43.85,65880.0,43.94,43.94,43.8,43.85,65880.0
2022-07-07 09:50:00,43.85,43.93,43.68,43.72,77280.0,43.85,43.93,43.68,43.72,77280.0
2022-07-07 09:55:00,43.7,43.87,43.7,43.87,30525.0,43.7,43.87,43.7,43.87,30525.0
2022-07-07 10:00:00,43.86,43.86,43.79,43.85,74940.0,43.86,43.86,43.79,43.85,74940.0
2022-07-07 10:05:00,43.85,43.93,43.72,43.74,42645.0,43.85,43.93,43.72,43.74,42645.0
2022-07-07 10:10:00,43.79,43.79,43.72,43.78,25530.0,43.79,43.79,43.72,43.78,25530.0
2022-07-07 10:15:00,43.79,43.85,43.67,43.69,52500.0,43.79,43.85,43.67,43.69,52500.0
2022-07-07 10:20:00,43.73,43.82,43.73,43.82,7500.0,43.73,43.82,43.73,43.82,7500.0
2022-07-07 10:25:00,43.8,43.91,43.8,43.9,19500.0,43.8,43.91,43.8,43.9,19500.0
2022-07-07 10:30:00,43.88,44.0,43.88,44.0,35010.0,43.88,44.0,43.88,44.0,35010.0
2022-07-07 10:35:00,44.03,44.03,43.91,43.91,22500.0,44.03,44.03,43.91,43.91,22500.0
2022-07-07 10:40:00,43.88,43.98,43.86,43.98,30885.0,43.88,43.98,43.86,43.98,30885.0
2022-07-07 10:45:00,43.95,44.03,43.95,44.0,8490.0,43.95,44.03,43.95,44.0,8490.0
2022-07-07 10:50:00,43.98,44.08,43.98,44.01,26370.0,43.98,44.08,43.98,44.01,26370.0
2022-07-07 10:55:00,43.97,44.08,43.97,44.07,29520.0,43.97,44.08,43.97,44.07,29520.0
2022-07-07 11:00:00,44.07,44.21,44.07,44.21,84060.0,44.07,44.21,44.07,44.21,84060.0
2022-07-07 11:05:00,44.22,44.26,44.22,44.24,30000.0,44.22,44.26,44.22,44.24,30000.0
2022-07-07 11:10:00,44.24,44.25,44.18,44.21,16500.0,44.24,44.25,44.18,44.21,16500.0
2022-07-07 11:15:00,44.18,44.21,44.18,44.2,12075.0,44.18,44.21,44.18,44.2,12075.0
2022-07-07 11:20:00,44.18,44.25,44.15,44.15,68340.0,44.18,44.25,44.15,44.15,68340.0
2022-07-07 11:25:00,44.2,44.22,44.05,44.12,55725.0,44.2,44.22,44.05,44.12,55725.0
2022-07-07 11:30:00,44.12,44.17,44.1,44.17,13500.0,44.12,44.17,44.1,44.17,13500.0
2022-07-07 11:35:00,44.14,44.18,44.12,44.12,17250.0,44.14,44.18,44.12,44.12,17250.0
2022-07-07 11:40:00,44.13,44.13,44.11,44.11,7500.0,44.13,44.13,44.11,44.11,7500.0
2022-07-07 11:45:00,44.13,44.18,44.13,44.13,30900.0,44.13,44.18,44.13,44.13,30900.0
2022-07-07 11:50:00,44.11,44.14,44.08,44.1,19140.0,44.11,44.14,44.08,44.1,19140.0
2022-07-07 11:55:00,44.09,44.17,44.09,44.17,28320.0,44.09,44.17,44.09,44.17,28320.0
2022-07-07 12:00:00,44.21,44.22,44.18,44.18,10500.0,44.21,44.22,44.18,44.18,10500.0
2022-07-07 12:05:00,44.19,44.19,44.16,44.16,20595.0,44.19,44.19,44.16,44.16,20595.0
2022-07-07 12:10:00,44.16,44.21,44.13,44.13,39750.0,44.16,44.21,44.13,44.13,39750.0
2022-07-07 12:15:00,44.14,44.21,44.14,44.2,14550.0,44.14,44.21,44.14,44.2,14550.0
2022-07-07 12:20:00,44.21,44.23,44.18,44.18,18015.0,44.21,44.23,44.18,44.18,18015.0
2022-07-07 12:25:00,44.21,44.23,44.18,44.18,27375.0,44.21,44.23,44.18,44.18,27375.0
2022-07-07 12:30:00,44.23,44.28,44.23,44.28,15000.0,44.23,44.28,44.23,44.28,15000.0
2022-07-07 12:35:00,44.29,44.29,44.21,44.21,24000.0,44.29,44.29,44.21,44.21,24000.0
2022-07-07 12:40:00,44.23,44.23,44.21,44.21,6750.0,44.23,44.23,44.21,44.21,6750.0
2022-07-07 12:45:00,44.19,44.19,44.11,44.11,27000.0,44.19,44.19,44.11,44.11,27000.0
2022-07-07 12:50:00,44.08,44.09,44.04,44.07,51690.0,44.08,44.09,44.04,44.07,51690.0
2022-07-07 12:55:00,44.05,44.07,44.04,44.05,9000.0,44.05,44.07,44.04,44.05,9000.0
2022-07-07 13:00:00,44.08,44.11,44.03,44.03,17235.0,44.08,44.11,44.03,44.03,17235.0
2022-07-07 13:05:00,43.99,44.03,43.99,43.99,32565.0,43.99,44.03,43.99,43.99,32565.0
2022-07-07 13:10:00,43.99,44.01,43.98,43.98,48000.0,43.99,44.01,43.98,43.98,48000.0
2022-07-07 13:15:00,44.02,44.06,44.01,44.04,48060.0,44.02,44.06,44.01,44.04,48060.0
2022-07-07 13:20:00,44.04,44.06,43.97,43.97,28590.0,44.04,44.06,43.97,43.97,28590.0
2022-07-07 13:25:00,43.99,44.0,43.95,43.96,17475.0,43.99,44.0,43.95,43.96,17475.0
2022-07-07 13:30:00,43.98,44.01,43.94,44.0,35550.0,43.98,44.01,43.94,44.0,35550.0
2022-07-07 13:35:00,43.98,43.98,43.9,43.95,34800.0,43.98,43.98,43.9,43.95,34800.0
2022-07-07 13:40:00,43.94,43.94,43.85,43.85,23925.0,43.94,43.94,43.85,43.85,23925.0
2022-07-07 13:45:00,43.88,43.88,43.84,43.84,16500.0,43.88,43.88,43.84,43.84,16500.0
2022-07-07 13:50:00,43.87,43.9,43.85,43.9,27315.0,43.87,43.9,43.85,43.9,27315.0
2022-07-07 13:55:00,43.91,43.92,43.87,43.87,26925.0,43.91,43.92,43.87,43.87,26925.0
2022-07-07 14:00:00,43.87,43.94,43.87,43.94,41550.0,43.87,43.94,43.87,43.94,41550.0
2022-07-07 14:05:00,43.93,44.03,43.93,43.95,87105.0,43.93,44.03,43.93,43.95,87105.0
2022-07-07 14:10:00,43.98,43.98,43.94,43.94,28605.0,43.98,43.98,43.94,43.94,28605.0
2022-07-07 14:15:00,43.95,43.95,43.93,43.93,12990.0,43.95,43.95,43.93,43.93,12990.0
2022-07-07 14:20:00,43.95,43.96,43.93,43.96,39675.0,43.95,43.96,43.93,43.96,39675.0
2022-07-07 14:25:00,43.95,44.02,43.95,44.02,46425.0,43.95,44.02,43.95,44.02,46425.0
2022-07-07 14:30:00,44.04,44.08,44.04,44.07,90525.0,44.04,44.08,44.04,44.07,90525.0
2022-07-07 14:35:00,44.06,44.11,44.03,44.1,57000.0,44.06,44.11,44.03,44.1,57000.0
2022-07-07 14:40:00,44.11,44.11,44.03,44.03,24315.0,44.11,44.11,44.03,44.03,24315.0
2022-07-07 14:45:00,44.07,44.09,44.06,44.06,29115.0,44.07,44.09,44.06,44.06,29115.0
2022-07-07 14:50:00,44.06,44.1,44.06,44.09,45840.0,44.06,44.1,44.06,44.09,45840.0
2022-07-07 14:55:00,44.09,44.11,44.08,44.08,19410.0,44.09,44.11,44.08,44.08,19410.0
2022-07-07 15:00:00,44.05,44.05,43.98,43.98,25020.0,44.05,44.05,43.98,43.98,25020.0
2022-07-07 15:05:00,44.02,44.12,44.02,44.12,59040.0,44.02,44.12,44.02,44.12,59040.0
2022-07-07 15:10:00,44.14,44.14,44.1,44.1,10560.0,44.14,44.14,44.1,44.1,10560.0
2022-07-07 15:15:00,44.11,44.11,44.06,44.11,38355.0,44.11,44.11,44.06,44.11,38355.0
2022-07-07 15:20:00,44.09,44.16,44.09,44.14,34500.0,44.09,44.16,44.09,44.14,34500.0
2022-07-07 15:25:00,44.1,44.12,44.04,44.08,37365.0,44.1,44.12,44.04,44.08,37365.0
2022-07-07 15:30:00,44.08,44.12,44.08,44.1,20625.0,44.08,44.12,44.08,44.1,20625.0
2022-07-07 15:35:00,44.11,44.13,44.06,44.1,25305.0,44.11,44.13,44.06,44.1,25305.0
2022-07-07 15:40:00,44.08,44.14,44.07,44.14,64185.0,44.08,44.14,44.07,44.14,64185.0
2022-07-07 15:45:00,44.14,44.18,44.13,44.14,63930.0,44.14,44.18,44.13,44.14,63930.0
2022-07-07 15:50:00,44.16,44.16,44.07,44.1,121395.0,44.16,44.16,44.07,44.1,121395.0
2022-07-07 15:55:00,44.1,44.15,44.1,44.1,217440.0,44.1,44.15,44.1,44.1,217440.0
2022-07-08 09:30:00,43.91,44.2,43.91,43.94,59820.0,43.91,44.2,43.91,43.94,59820.0
2022-07-08 09:35:00,43.93,44.16,43.92,43.98,59490.0,43.93,44.16,43.92,43.98,59490.0
2022-07-08 09:40:00,43.92,44.06,43.92,43.96,31755.0,43.92,44.06,43.92,43.96,31755.0
2022-07-08 09:45:00,44.02,44.02,43.85,43.94,30750.0,44.02,44.02,43.85,43.94,30750.0
2022-07-08 09:50:00,44.01,44.01,44.01,44.01,1500.0,44.01,44.01,44.01,44.01,1500.0
2022-07-08 09:55:00,43.95,43.95,43.85,43.93,21120.0,43.95,43.95,43.85,43.93,21120.0
2022-07-08 10:00:00,43.97,43.97,43.92,43.95,25905.0,43.97,43.97,43.92,43.95,25905.0
2022-07-08 10:05:00,44.02,44.03,43.98,43.99,66675.0,44.02,44.03,43.98,43.99,66675.0
2022-07-08 10:10:00,43.98,44.01,43.95,43.98,77265.0,43.98,44.01,43.95,43.98,77265.0
2022-07-08 10:15:00,44.0,44.11,44.0,44.01,71640.0,44.0,44.11,44.0,44.01,71640.0
2022-07-08 10:20:00,44.0,44.05,43.98,44.02,12000.0,44.0,44.05,43.98,44.02,12000.0
2022-07-08 10:25:00,44.06,44.17,44.05,44.17,37500.0,44.06,44.17,44.05,44.17,37500.0
2022-07-08 10:30:00,44.14,44.14,44.06,44.13,39150.0,44.14,44.14,44.06,44.13,39150.0
2022-07-08 10:35:00,44.12,44.13,44.08,44.13,20940.0,44.12,44.13,44.08,44.13,20940.0
2022-07-08 10:40:00,44.14,44.14,44.06,44.09,10080.0,44.14,44.14,44.06,44.09,10080.0
2022-07-08 10:45:00,44.07,44.17,44.07,44.17,20610.0,44.07,44.17,44.07,44.17,20610.0
2022-07-08 10:50:00,44.14,44.14,44.01,44.01,41280.0,44.14,44.14,44.01,44.01,41280.0
2022-07-08 10:55:00,43.99,44.06,43.99,44.04,18750.0,43.99,44.06,43.99,44.04,18750.0
2022-07-08 11:00:00,44.02,44.04,44.01,44.04,27390.0,44.02,44.04,44.01,44.04,27390.0
2022-07-08 11:05:00,44.03,44.08,44.02,44.08,54180.0,44.03,44.08,44.02,44.08,54180.0
2022-07-08 11:10:00,44.07,44.1,44.02,44.02,36000.0,44.07,44.1,44.02,44.02,36000.0
2022-07-08 11:15:00,44.04,44.04,44.02,44.03,6000.0,44.04,44.04,44.02,44.03,6000.0
2022-07-08 11:20:00,44.08,44.1,44.05,44.05,16545.0,44.08,44.1,44.05,44.05,16545.0
2022-07-08 11:25:00,44.07,44.09,44.04,44.04,30000.0,44.07,44.09,44.04,44.04,30000.0
2022-07-08 11:30:00,44.04,44.05,44.0,44.05,20145.0,44.04,44.05,44.0,44.05,20145.0
2022-07-08 11:35:00,44.04,44.04,44.03,44.03,10500.0,44.04,44.04,44.03,44.03,10500.0
2022-07-08 11:40:00,44.06,44.06,44.05,44.05,11250.0,44.06,44.06,44.05,44.05,11250.0
2022-07-08 11:45:00,44.07,44.07,44.0,44.0,31395.0,44.07,44.07,44.0,44.0,31395.0
2022-07-08 11:50:00,43.99,44.03,43.99,43.99,19080.0,43.99,44.03,43.99,43.99,19080.0
2022-07-08 11:55:00,43.99,43.99,43.99,43.99,0.0,43.99,43.99,43.99,43.99,0.0
2022-07-08 12:00:00,44.04,44.04,44.01,44.01,12855.0,44.04,44.04,44.01,44.01,12855.0
2022-07-08 12:05:00,44.02,44.04,44.0,44.0,25380.0,44.02,44.04,44.0,44.0,25380.0
2022-07-08 12:10:00,44.0,44.0,44.0,44.0,0.0,44.0,44.0,44.0,44.0,0.0
2022-07-08 12:15:00,44.0,44.01,44.0,44.01,7500.0,44.0,44.01,44.0,44.01,7500.0
2022-07-08 12:20:00,43.99,44.05,43.99,44.01,9000.0,43.99,44.05,43.99,44.01,9000.0
2022-07-08 12:25:00,44.0,44.0,43.96,43.97,25575.0,44.0,44.0,43.96,43.97,25575.0
2022-07-08 12:30:00,43.99,43.99,43.96,43.96,4500.0,43.99,43.99,43.96,43.96,4500.0
2022-07-08 12:35:00,43.96,43.99,43.9,43.9,22500.0,43.96,43.99,43.9,43.9,22500.0
2022-07-08 12:40:00,43.92,43.93,43.88,43.93,14895.0,43.92,43.93,43.88,43.93,14895.0
2022-07-08 12:45:00,43.92,43.98,43.89,43.97,15000.0,43.92,43.98,43.89,43.97,15000.0
2022-07-08 12:50:00,43.94,43.96,43.93,43.93,15555.0,43.94,43.96,43.93,43.93,15555.0
2022-07-08 12:55:00,43.92,43.93,43.9,43.9,10500.0,43.92,43.93,43.9,43.9,10500.0
2022-07-08 13:00:00,43.92,43.92,43.88,43.88,18000.0,43.92,43.92,43.88,43.88,18000.0
2022-07-08 13:05:00,43.88,43.92,43.88,43.91,9000.0,43.88,43.92,43.88,43.91,9000.0
2022-07-08 13:10:00,43.91,43.92,43.91,43.92,6000.0,43.91,43.92,43.91,43.92,6000.0
2022-07-08 13:15:00,43.92,43.92,43.87,43.87,16500.0,43.92,43.92,43.87,43.87,16500.0
2022-07-08 13:20:00,43.9,43.91,43.87,43.91,18000.0,43.9,43.91,43.87,43.91,18000.0
2022-07-08 13:25:00,43.93,43.94,43.91,43.93,33255.0,43.93,43.94,43.91,43.93,33255.0
2022-07-08 13:30:00,43.92,43.94,43.92,43.92,59085.0,43.92,43.94,43.92,43.92,59085.0
2022-07-08 13:35:00,43.92,43.94,43.91,43.93,165900.0,43.92,43.94,43.91,43.93,165900.0
2022-07-08 13:40:00,43.93,43.93,43.89,43.89,15060.0,43.93,43.93,43.89,43.89,15060.0
2022-07-08 13:45:00,43.87,43.91,43.87,43.89,16500.0,43.87,43.91,43.87,43.89,16500.0
2022-07-08 13:50:00,43.9,43.93,43.88,43.89,48555.0,43.9,43.93,43.88,43.89,48555.0
2022-07-08 13:55:00,43.88,43.88,43.84,43.86,9000.0,43.88,43.88,43.84,43.86,9000.0
2022-07-08 14:00:00,43.86,43.94,43.86,43.94,69000.0,43.86,43.94,43.86,43.94,69000.0
2022-07-08 14:05:00,43.95,44.03,43.95,44.0,19500.0,43.95,44.03,43.95,44.0,19500.0
2022-07-08 14:10:00,44.02,44.02,43.99,43.99,17445.0,44.02,44.02,43.99,43.99,17445.0
2022-07-08 14:15:00,44.01,44.01,43.98,44.0,45930.0,44.01,44.01,43.98,44.0,45930.0
2022-07-08 14:20:00,44.0,44.07,44.0,44.05,39000.0,44.0,44.07,44.0,44.05,39000.0
2022-07-08 14:25:00,44.07,44.1,44.05,44.1,18000.0,44.07,44.1,44.05,44.1,18000.0
2022-07-08 14:30:00,44.1,44.11,44.08,44.08,22500.0,44.1,44.11,44.08,44.08,22500.0
2022-07-08 14:35:00,44.07,44.09,44.06,44.07,52200.0,44.07,44.09,44.06,44.07,52200.0
2022-07-08 14:40:00,44.05,44.12,44.05,44.11,42015.0,44.05,44.12,44.05,44.11,42015.0
2022-07-08 14:45:00,44.12,44.14,44.07,44.07,39375.0,44.12,44.14,44.07,44.07,39375.0
2022-07-08 14:50:00,44.07,44.08,44.0,44.0,63960.0,44.07,44.08,44.0,44.0,63960.0
2022-07-08 14:55:00,43.99,44.03,43.98,44.02,45015.0,43.99,44.03,43.98,44.02,45015.0
2022-07-08 15:00:00,44.04,44.04,44.0,44.03,57030.0,44.04,44.04,44.0,44.03,57030.0
2022-07-08 15:05:00,44.03,44.03,43.99,44.0,16500.0,44.03,44.03,43.99,44.0,16500.0
2022-07-08 15:10:00,44.0,44.03,44.0,44.0,34710.0,44.0,44.03,44.0,44.0,34710.0
2022-07-08 15:15:00,44.02,44.02,43.97,43.97,27000.0,44.02,44.02,43.97,43.97,27000.0
2022-07-08 15:20:00,43.97,44.03,43.97,44.02,73545.0,43.97,44.03,43.97,44.02,73545.0
2022-07-08 15:25:00,44.02,44.03,43.99,44.0,19500.0,44.02,44.03,43.99,44.0,19500.0
2022-07-08 15:30:00,44.0,44.0,43.87,43.91,91800.0,44.0,44.0,43.87,43.91,91800.0
2022-07-08 15:35:00,43.92,43.95,43.84,43.87,64590.0,43.92,43.95,43.84,43.87,64590.0
2022-07-08 15:40:00,43.87,43.91,43.85,43.91,57135.0,43.87,43.91,43.85,43.91,57135.0
2022-07-08 15:45:00,43.89,43.93,43.87,43.88,97500.0,43.89,43.93,43.87,43.88,97500.0
2022-07-08 15:50:00,43.87,43.94,43.84,43.92,126495.0,43.87,43.94,43.84,43.92,126495.0
2022-07-08 15:55:00,43.93,43.94,43.83,43.86,234360.0,43.93,43.94,43.83,43.86,234360.0
2022-07-11 09:30:00,43.98,44.13,43.85,44.0,58050.0,43.98,44.13,43.85,44.0,58050.0
2022-07-11 09:35:00,44.11,44.11,43.89,43.89,9030.0,44.11,44.11,43.89,43.89,9030.0
2022-07-11 09:40:00,43.94,43.99,43.89,43.95,24450.0,43.94,43.99,43.89,43.95,24450.0
2022-07-11 09:45:00,43.94,44.0,43.88,43.93,30840.0,43.94,44.0,43.88,43.93,30840.0
2022-07-11 09:50:00,43.98,44.04,43.93,44.04,33180.0,43.98,44.04,43.93,44.04,33180.0
2022-07-11 09:55:00,44.02,44.04,43.96,44.04,21030.0,44.02,44.04,43.96,44.04,21030.0
2022-07-11 10:00:00,43.99,44.05,43.91,43.91,21000.0,43.99,44.05,43.91,43.91,21000.0
2022-07-11 10:05:00,43.88,43.96,43.88,43.88,12000.0,43.88,43.96,43.88,43.88,12000.0
2022-07-11 10:10:00,43.9,43.91,43.78,43.83,22605.0,43.9,43.91,43.78,43.83,22605.0
2022-07-11 10:15:00,43.86,43.87,43.7,43.72,21000.0,43.86,43.87,43.7,43.72,21000.0
2022-07-11 10:20:00,43.66,43.72,43.65,43.72,11250.0,43.66,43.72,43.65,43.72,11250.0
2022-07-11 10:25:00,43.68,43.7,43.68,43.7,6000.0,43.68,43.7,43.68,43.7,6000.0
2022-07-11 10:30:00,43.75,43.83,43.75,43.83,11580.0,43.75,43.83,43.75,43.83,11580.0
2022-07-11 10:35:00,43.81,43.81,43.77,43.78,9780.0,43.81,43.81,43.77,43.78,9780.0
2022-07-11 10:40:00,43.86,43.88,43.8,43.8,10200.0,43.86,43.88,43.8,43.8,10200.0
2022-07-11 10:45:00,43.82,43.86,43.82,43.86,7500.0,43.82,43.86,43.82,43.86,7500.0
2022-07-11 10:50:00,43.84,43.86,43.83,43.86,13290.0,43.84,43.86,43.83,43.86,13290.0
2022-07-11 10:55:00,43.83,43.83,43.77,43.77,10800.0,43.83,43.83,43.77,43.77,10800.0
2022-07-11 11:00:00,43.72,43.8,43.7,43.8,22230.0,43.72,43.8,43.7,43.8,22230.0
2022-07-11 11:05:00,43.82,43.83,43.8,43.83,8565.0,43.82,43.83,43.8,43.83,8565.0
2022-07-11 11:10:00,43.83,43.83,43.83,43.83,7800.0,43.83,43.83,43.83,43.83,7800.0
2022-07-11 11:15:00,43.82,43.88,43.82,43.83,20940.0,43.82,43.88,43.82,43.83,20940.0
2022-07-11 11:20:00,43.8,43.8,43.75,43.76,6000.0,43.8,43.8,43.75,43.76,6000.0
2022-07-11 11:25:00,43.76,43.8,43.75,43.78,21750.0,43.76,43.8,43.75,43.78,21750.0
2022-07-11 11:30:00,43.78,43.81,43.68,43.74,25500.0,43.78,43.81,43.68,43.74,25500.0
2022-07-11 11:35:00,43.76,43.78,43.7,43.71,16635.0,43.76,43.78,43.7,43.71,16635.0
2022-07-11 11:40:00,43.67,43.7,43.66,43.7,22500.0,43.67,43.7,43.66,43.7,22500.0
2022-07-11 11:45:00,43.71,43.71,43.69,43.69,4500.0,43.71,43.71,43.69,43.69,4500.0
2022-07-11 11:50:00,43.69,43.72,43.68,43.72,19500.0,43.69,43.72,43.68,43.72,19500.0
2022-07-11 11:55:00,43.68,43.73,43.68,43.69,9045.0,43.68,43.73,43.68,43.69,9045.0
2022-07-11 12:00:00,43.71,43.74,43.67,43.71,15000.0,43.71,43.74,43.67,43.71,15000.0
2022-07-11 12:05:00,43.72,43.72,43.69,43.71,32715.0,43.72,43.72,43.69,43.71,32715.0
2022-07-11 12:10:00,43.74,43.77,43.74,43.77,6000.0,43.74,43.77,43.74,43.77,6000.0
2022-07-11 12:15:00,43.75,43.75,43.72,43.74,9000.0,43.75,43.75,43.72,43.74,9000.0
2022-07-11 12:20:00,43.71,43.72,43.67,43.69,16500.0,43.71,43.72,43.67,43.69,16500.0
2022-07-11 12:25:00,43.69,43.78,43.69,43.78,7500.0,43.69,43.78,43.69,43.78,7500.0
2022-07-11 12:30:00,43.8,43.8,43.79,43.79,3000.0,43.8,43.8,43.79,43.79,3000.0
2022-07-11 12:35:00,43.77,43.82,43.77,43.82,11250.0,43.77,43.82,43.77,43.82,11250.0
2022-07-11 12:40:00,43.79,43.79,43.75,43.75,7500.0,43.79,43.79,43.75,43.75,7500.0
2022-07-11 12:45:00,43.75,43.8,43.75,43.77,10500.0,43.75,43.8,43.75,43.77,10500.0
2022-07-11 12:50:00,43.77,43.79,43.75,43.79,10500.0,43.77,43.79,43.75,43.79,10500.0
2022-07-11 12:55:00,43.81,43.82,43.78,43.78,6000.0,43.81,43.82,43.78,43.78,6000.0
2022-07-11 13:00:00,43.79,43.89,43.78,43.88,15000.0,43.79,43.89,43.78,43.88,15000.0
2022-07-11 13:05:00,43.91,43.91,43.84,43.84,7500.0,43.91,43.91,43.84,43.84,7500.0
2022-07-11 13:10:00,43.85,43.9,43.85,43.87,16500.0,43.85,43.9,43.85,43.87,16500.0
2022-07-11 13:15:00,43.88,43.9,43.88,43.89,12840.0,43.88,43.9,43.88,43.89,12840.0
2022-07-11 13:20:00,43.9,43.92,43.9,43.92,4500.0,43.9,43.92,43.9,43.92,4500.0
2022-07-11 13:25:00,43.89,43.93,43.89,43.93,7500.0,43.89,43.93,43.89,43.93,7500.0
2022-07-11 13:30:00,43.94,44.0,43.94,43.94,21090.0,43.94,44.0,43.94,43.94,21090.0
2022-07-11 13:35:00,43.96,43.97,43.92,43.96,33000.0,43.96,43.97,43.92,43.96,33000.0
2022-07-11 13:40:00,43.96,44.0,43.96,44.0,15840.0,43.96,44.0,43.96,44.0,15840.0
2022-07-11 13:45:00,44.0,44.04,43.99,43.99,10500.0,44.0,44.04,43.99,43.99,10500.0
2022-07-11 13:50:00,43.96,44.0,43.96,44.0,6000.0,43.96,44.0,43.96,44.0,6000.0
2022-07-11 13:55:00,44.05,44.08,44.02,44.02,28125.0,44.05,44.08,44.02,44.02,28125.0
2022-07-11 14:00:00,44.01,44.03,43.97,43.97,18000.0,44.01,44.03,43.97,43.97,18000.0
2022-07-11 14:05:00,43.98,43.99,43.97,43.99,7500.0,43.98,43.99,43.97,43.99,7500.0
2022-07-11 14:10:00,43.95,43.95,43.92,43.92,10500.0,43.95,43.95,43.92,43.92,10500.0
2022-07-11 14:15:00,43.91,43.91,43.88,43.91,4500.0,43.91,43.91,43.88,43.91,4500.0
2022-07-11 14:20:00,43.9,43.9,43.87,43.87,3000.0,43.9,43.9,43.87,43.87,3000.0
2022-07-11 14:25:00,43.87,43.88,43.87,43.87,9000.0,43.87,43.88,43.87,43.87,9000.0
2022-07-11 14:30:00,43.89,43.9,43.83,43.83,6000.0,43.89,43.9,43.83,43.83,6000.0
2022-07-11 14:35:00,43.87,43.88,43.87,43.87,4500.0,43.87,43.88,43.87,43.87,4500.0
2022-07-11 14:40:00,43.87,43.9,43.87,43.9,15000.0,43.87,43.9,43.87,43.9,15000.0
2022-07-11 14:45:00,43.91,43.97,43.9,43.93,12000.0,43.91,43.97,43.9,43.93,12000.0
2022-07-11 14:50:00,43.91,43.98,43.91,43.95,30840.0,43.91,43.98,43.91,43.95,30840.0
2022-07-11 14:55:00,43.97,43.97,43.9,43.9,29430.0,43.97,43.97,43.9,43.9,29430.0
2022-07-11 15:00:00,43.89,43.94,43.86,43.86,7635.0,43.89,43.94,43.86,43.86,7635.0
2022-07-11 15:05:00,43.85,43.9,43.85,43.87,22965.0,43.85,43.9,43.85,43.87,22965.0
2022-07-11 15:10:00,43.88,43.88,43.83,43.84,13950.0,43.88,43.88,43.83,43.84,13950.0
2022-07-11 15:15:00,43.81,43.83,43.81,43.81,9000.0,43.81,43.83,43.81,43.81,9000.0
2022-07-11 15:20:00,43.82,43.82,43.79,43.82,38355.0,43.82,43.82,43.79,43.82,38355.0
2022-07-11 15:25:00,43.78,43.8,43.78,43.8,4500.0,43.78,43.8,43.78,43.8,4500.0
2022-07-11 15:30:00,43.78,43.82,43.77,43.77,10800.0,43.78,43.82,43.77,43.77,10800.0
2022-07-11 15:35:00,43.75,43.75,43.68,43.68,13500.0,43.75,43.75,43.68,43.68,13500.0
2022-07-11 15:40:00,43.7,43.76,43.67,43.71,70395.0,43.7,43.76,43.67,43.71,70395.0
2022-07-11 15:45:00,43.68,43.73,43.68,43.72,34500.0,43.68,43.73,43.68,43.72,34500.0
2022-07-11 15:50:00,43.65,43.7,43.63,43.66,57645.0,43.65,43.7,43.63,43.66,57645.0
2022-07-11 15:55:00,43.66,43.72,43.65,43.72,184125.0,43.66,43.72,43.65,43.72,184125.0
2022-07-12 09:30:00,43.81,43.93,43.81,43.93,83685.0,43.81,43.93,43.81,43.93,83685.0
2022-07-12 09:35:00,43.92,44.19,43.89,44.19,18000.0,43.92,44.19,43.89,44.19,18000.0
2022-07-12 09:40:00,44.18,44.21,44.04,44.1,46545.0,44.18,44.21,44.04,44.1,46545.0
2022-07-12 09:45:00,44.1,44.22,44.09,44.2,15000.0,44.1,44.22,44.09,44.2,15000.0
2022-07-12 09:50:00,44.21,44.28,44.13,44.14,34500.0,44.21,44.28,44.13,44.14,34500.0
2022-07-12 09:55:00,44.13,44.17,44.08,44.17,22830.0,44.13,44.17,44.08,44.17,22830.0
2022-07-12 10:00:00,44.14,44.17,44.12,44.12,13500.0,44.14,44.17,44.12,44.12,13500.0
2022-07-12 10:05:00,44.04,44.1,43.99,43.99,18000.0,44.04,44.1,43.99,43.99,18000.0
2022-07-12 10:10:00,44.06,44.09,44.04,44.06,21000.0,44.06,44.09,44.04,44.06,21000.0
2022-07-12 10:15:00,44.06,44.14,44.03,44.09,42555.0,44.06,44.14,44.03,44.09,42555.0
2022-07-12 10:20:00,44.13,44.16,43.97,43.97,31110.0,44.13,44.16,43.97,43.97,31110.0
2022-07-12 10:25:00,43.99,44.08,43.96,43.97,32970.0,43.99,44.08,43.96,43.97,32970.0
2022-07-12 10:30:00,44.01,44.1,44.01,44.08,19425.0,44.01,44.1,44.01,44.08,19425.0
2022-07-12 10:35:00,44.13,44.13,44.06,44.06,18000.0,44.13,44.13,44.06,44.06,18000.0
2022-07-12 10:40:00,44.05,44.12,44.02,44.1,20010.0,44.05,44.12,44.02,44.1,20010.0
2022-07-12 10:45:00,44.16,44.17,44.12,44.15,30090.0,44.16,44.17,44.12,44.15,30090.0
2022-07-12 10:50:00,44.13,44.13,44.1,44.11,6000.0,44.13,44.13,44.1,44.11,6000.0
2022-07-12 10:55:00,44.11,44.14,44.11,44.14,9000.0,44.11,44.14,44.11,44.14,9000.0
2022-07-12 11:00:00,44.14,44.18,44.04,44.04,38220.0,44.14,44.18,44.04,44.04,38220.0
2022-07-12 11:05:00,44.0,44.04,44.0,44.03,10500.0,44.0,44.04,44.0,44.03,10500.0
2022-07-12 11:10:00,44.03,44.08,43.99,43.99,21300.0,44.03,44.08,43.99,43.99,21300.0
2022-07-12 11:15:00,43.99,43.99,43.9,43.95,47175.0,43.99,43.99,43.9,43.95,47175.0
2022-07-12 11:20:00,43.93,43.95,43.92,43.92,15180.0,43.93,43.95,43.92,43.92,15180.0
2022-07-12 11:25:00,43.97,44.0,43.95,43.96,12000.0,43.97,44.0,43.95,43.96,12000.0
2022-07-12 11:30:00,44.0,44.04,44.0,44.03,8340.0,44.0,44.04,44.0,44.03,8340.0
2022-07-12 11:35:00,44.01,44.01,43.92,43.92,27000.0,44.01,44.01,43.92,43.92,27000.0
2022-07-12 11:40:00,43.91,43.92,43.88,43.88,16500.0,43.91,43.92,43.88,43.88,16500.0
2022-07-12 11:45:00,43.9,43.9,43.89,43.9,10500.0,43.9,43.9,43.89,43.9,10500.0
2022-07-12 11:50:00,43.88,43.89,43.85,43.85,31860.0,43.88,43.89,43.85,43.85,31860.0
2022-07-12 11:55:00,43.91,43.94,43.9,43.94,6000.0,43.91,43.94,43.9,43.94,6000.0
2022-07-12 12:00:00,43.97,43.97,43.96,43.96,6000.0,43.97,43.97,43.96,43.96,6000.0
2022-07-12 12:05:00,43.99,43.99,43.96,43.96,7500.0,43.99,43.99,43.96,43.96,7500.0
2022-07-12 12:10:00,43.98,44.03,43.97,44.03,6000.0,43.98,44.03,43.97,44.03,6000.0
2022-07-12 12:15:00,44.03,44.04,44.01,44.02,16500.0,44.03,44.04,44.01,44.02,16500.0
2022-07-12 12:20:00,44.06,44.07,44.0,44.05,52260.0,44.06,44.07,44.0,44.05,52260.0
2022-07-12 12:25:00,44.02,44.04,44.02,44.04,3060.0,44.02,44.04,44.02,44.04,3060.0
2022-07-12 12:30:00,44.05,44.06,44.04,44.05,9000.0,44.05,44.06,44.04,44.05,9000.0
2022-07-12 12:35:00,44.03,44.07,44.02,44.07,9000.0,44.03,44.07,44.02,44.07,9000.0
2022-07-12 12:40:00,44.07,44.07,44.06,44.06,3000.0,44.07,44.07,44.06,44.06,3000.0
2022-07-12 12:45:00,44.04,44.04,44.0,44.02,31875.0,44.04,44.04,44.0,44.02,31875.0
2022-07-12 12:50:00,43.98,43.98,43.94,43.98,7500.0,43.98,43.98,43.94,43.98,7500.0
2022-07-12 12:55:00,43.98,44.02,43.97,44.02,13500.0,43.98,44.02,43.97,44.02,13500.0
2022-07-12 13:00:00,44.03,44.06,43.97,43.97,16500.0,44.03,44.06,43.97,43.97,16500.0
2022-07-12 13:05:00,44.01,44.03,43.98,43.98,11265.0,44.01,44.03,43.98,43.98,11265.0
2022-07-12 13:10:00,43.96,43.97,43.92,43.92,24000.0,43.96,43.97,43.92,43.92,24000.0
2022-07-12 13:15:00,43.91,43.93,43.9,43.9,12000.0,43.91,43.93,43.9,43.9,12000.0
2022-07-12 13:20:00,43.9,43.91,43.88,43.88,20250.0,43.9,43.91,43.88,43.88,20250.0
2022-07-12 13:25:00,43.89,43.92,43.89,43.91,4500.0,43.89,43.92,43.89,43.91,4500.0
2022-07-12 13:30:00,43.94,43.94,43.91,43.92,12000.0,43.94,43.94,43.91,43.92,12000.0
2022-07-12 13:35:00,43.91,43.91,43.84,43.84,10500.0,43.91,43.91,43.84,43.84,10500.0
2022-07-12 13:40:00,43.85,43.87,43.85,43.87,6000.0,43.85,43.87,43.85,43.87,6000.0
2022-07-12 13:45:00,43.85,43.85,43.83,43.83,9000.0,43.85,43.85,43.83,43.83,9000.0
2022-07-12 13:50:00,43.83,43.86,43.83,43.86,13500.0,43.83,43.86,43.83,43.86,13500.0
2022-07-12 13:55:00,43.86,43.87,43.82,43.82,21000.0,43.86,43.87,43.82,43.82,21000.0
2022-07-12 14:00:00,43.83,43.84,43.81,43.83,15105.0,43.83,43.84,43.81,43.83,15105.0
2022-07-12 14:05:00,43.83,43.84,43.82,43.84,7500.0,43.83,43.84,43.82,43.84,7500.0
2022-07-12 14:10:00,43.82,43.87,43.82,43.85,15240.0,43.82,43.87,43.82,43.85,15240.0
2022-07-12 14:15:00,43.87,43.87,43.83,43.83,6000.0,43.87,43.87,43.83,43.83,6000.0
2022-07-12 14:20:00,43.82,43.84,43.81,43.83,23265.0,43.82,43.84,43.81,43.83,23265.0
2022-07-12 14:25:00,43.81,43.86,43.81,43.86,12165.0,43.81,43.86,43.81,43.86,12165.0
2022-07-12 14:30:00,43.84,43.84,43.83,43.83,6000.0,43.84,43.84,43.83,43.83,6000.0
2022-07-12 14:35:00,43.83,43.87,43.83,43.84,39225.0,43.83,43.87,43.83,43.84,39225.0
2022-07-12 14:40:00,43.85,43.85,43.84,43.85,61365.0,43.85,43.85,43.84,43.85,61365.0
2022-07-12 14:45:00,43.85,43.85,43.81,43.83,16500.0,43.85,43.85,43.81,43.83,16500.0
2022-07-12 14:50:00,43.82,43.83,43.81,43.82,12000.0,43.82,43.83,43.81,43.82,12000.0
2022-07-12 14:55:00,43.83,43.83,43.75,43.79,16500.0,43.83,43.83,43.75,43.79,16500.0
2022-07-12 15:00:00,43.75,43.76,43.66,43.66,13620.0,43.75,43.76,43.66,43.66,13620.0
2022-07-12 15:05:00,43.66,43.68,43.65,43.65,47685.0,43.66,43.68,43.65,43.65,47685.0
2022-07-12 15:10:00,43.58,43.65,43.58,43.65,48345.0,43.58,43.65,43.58,43.65,48345.0
2022-07-12 15:15:00,43.64,43.65,43.62,43.64,37410.0,43.64,43.65,43.62,43.64,37410.0
2022-07-12 15:20:00,43.64,43.64,43.58,43.58,16500.0,43.64,43.64,43.58,43.58,16500.0
2022-07-12 15:25:00,43.55,43.58,43.55,43.56,19500.0,43.55,43.58,43.55,43.56,19500.0
2022-07-12 15:30:00,43.56,43.58,43.43,43.43,41175.0,43.56,43.58,43.43,43.43,41175.0
2022-07-12 15:35:00,43.42,43.48,43.37,43.47,59085.0,43.42,43.48,43.37,43.47,59085.0
2022-07-12 15:40:00,43.47,43.47,43.39,43.42,56370.0,43.47,43.47,43.39,43.42,56370.0
2022-07-12 15:45:00,43.43,43.45,43.41,43.41,76500.0,43.43,43.45,43.41,43.41,76500.0
2022-07-12 15:50:00,43.4,43.58,43.4,43.57,90615.0,43.4,43.58,43.4,43.57,90615.0
2022-07-12 15:55:00,43.56,43.6,43.55,43.55,178635.0,43.56,43.6,43.55,43.55,178635.0
2022-07-13 09:30:00,43.11,43.47,43.11,43.47,53160.0,43.11,43.47,43.11,43.47,53160.0
2022-07-13 09:35:00,43.48,43.5,43.46,43.5,6000.0,43.48,43.5,43.46,43.5,6000.0
2022-07-13 09:40:00,43.7,43.7,43.6,43.6,16500.0,43.7,43.7,43.6,43.6,16500.0
2022-07-13 09:45:00,43.46,43.74,43.39,43.74,13290.0,43.46,43.74,43.39,43.74,13290.0
2022-07-13 09:50:00,43.73,43.79,43.69,43.7,22920.0,43.73,43.79,43.69,43.7,22920.0
2022-07-13 09:55:00,43.75,43.81,43.73,43.81,9000.0,43.75,43.81,43.73,43.81,9000.0
2022-07-13 10:00:00,43.81,43.81,43.57,43.63,15000.0,43.81,43.81,43.57,43.63,15000.0
2022-07-13 10:05:00,43.7,43.7,43.49,43.49,9825.0,43.7,43.7,43.49,43.49,9825.0
2022-07-13 10:10:00,43.5,43.59,43.5,43.57,34635.0,43.5,43.59,43.5,43.57,34635.0
2022-07-13 10:15:00,43.59,43.59,43.43,43.43,21000.0,43.59,43.59,43.43,43.43,21000.0
2022-07-13 10:20:00,43.41,43.56,43.4,43.55,48000.0,43.41,43.56,43.4,43.55,48000.0
2022-07-13 10:25:00,43.62,43.66,43.62,43.64,15570.0,43.62,43.66,43.62,43.64,15570.0
2022-07-13 10:30:00,43.63,43.96,43.63,43.86,43875.0,43.63,43.96,43.63,43.86,43875.0
2022-07-13 10:35:00,43.82,43.83,43.82,43.83,3000.0,43.82,43.83,43.82,43.83,3000.0
2022-07-13 10:40:00,43.87,44.02,43.87,44.02,18000.0,43.87,44.02,43.87,44.02,18000.0
2022-07-13 10:45:00,44.06,44.08,44.0,44.0,10500.0,44.06,44.08,44.0,44.0,10500.0
2022-07-13 10:50:00,44.07,44.1,44.06,44.07,12750.0,44.07,44.1,44.06,44.07,12750.0
2022-07-13 10:55:00,44.08,44.12,44.08,44.12,16500.0,44.08,44.12,44.08,44.12,16500.0
2022-07-13 11:00:00,44.17,44.23,44.17,44.19,24390.0,44.17,44.23,44.17,44.19,24390.0
2022-07-13 11:05:00,44.21,44.3,44.21,44.22,36000.0,44.21,44.3,44.21,44.22,36000.0
2022-07-13 11:10:00,44.2,44.2,44.19,44.19,4500.0,44.2,44.2,44.19,44.19,4500.0
2022-07-13 11:15:00,44.19,44.24,44.15,44.15,10500.0,44.19,44.24,44.15,44.15,10500.0
2022-07-13 11:20:00,44.12,44.14,44.12,44.14,9825.0,44.12,44.14,44.12,44.14,9825.0
2022-07-13 11:25:00,44.09,44.09,44.06,44.06,7500.0,44.09,44.09,44.06,44.06,7500.0
2022-07-13 11:30:00,44.13,44.14,44.05,44.05,22380.0,44.13,44.14,44.05,44.05,22380.0
2022-07-13 11:35:00,44.07,44.08,44.05,44.08,18615.0,44.07,44.08,44.05,44.08,18615.0
2022-07-13 11:40:00,44.09,44.09,44.01,44.08,19125.0,44.09,44.09,44.01,44.08,19125.0
2022-07-13 11:45:00,44.11,44.11,44.11,44.11,4500.0,44.11,44.11,44.11,44.11,4500.0
2022-07-13 11:50:00,44.12,44.17,44.12,44.17,9000.0,44.12,44.17,44.12,44.17,9000.0
2022-07-13 11:55:00,44.21,44.21,44.17,44.17,12000.0,44.21,44.21,44.17,44.17,12000.0
2022-07-13 12:00:00,44.17,44.17,44.17,44.17,0.0,44.17,44.17,44.17,44.17,0.0
2022-07-13 12:05:00,44.19,44.25,44.19,44.25,10500.0,44.19,44.25,44.19,44.25,10500.0
2022-07-13 12:10:00,44.23,44.23,44.19,44.19,13500.0,44.23,44.23,44.19,44.19,13500.0
2022-07-13 12:15:00,44.2,44.23,44.19,44.23,15000.0,44.2,44.23,44.19,44.23,15000.0
2022-07-13 12:20:00,44.25,44.28,44.23,44.28,18000.0,44.25,44.28,44.23,44.28,18000.0
2022-07-13 12:25:00,44.27,44.3,44.27,44.3,3000.0,44.27,44.3,44.27,44.3,3000.0
2022-07-13 12:30:00,44.33,44.38,44.32,44.35,15645.0,44.33,44.38,44.32,44.35,15645.0
2022-07-13 12:35:00,44.34,44.4,44.34,44.4,6000.0,44.34,44.4,44.34,44.4,6000.0
2022-07-13 12:40:00,44.37,44.42,44.36,44.36,7500.0,44.37,44.42,44.36,44.36,7500.0
2022-07-13 12:45:00,44.36,44.38,44.36,44.36,7500.0,44.36,44.38,44.36,44.36,7500.0
2022-07-13 12:50:00,44.36,44.4,44.36,44.4,12000.0,44.36,44.4,44.36,44.4,12000.0
2022-07-13 12:55:00,44.43,44.43,44.41,44.42,4500.0,44.43,44.43,44.41,44.42,4500.0
2022-07-13 13:00:00,44.43,44.59,44.42,44.53,23130.0,44.43,44.59,44.42,44.53,23130.0
2022-07-13 13:05:00,44.59,44.66,44.56,44.58,12000.0,44.59,44.66,44.56,44.58,12000.0
2022-07-13 13:10:00,44.63,44.64,44.63,44.64,5040.0,44.63,44.64,44.63,44.64,5040.0
2022-07-13 13:15:00,44.62,44.66,44.47,44.51,22545.0,44.62,44.66,44.47,44.51,22545.0
2022-07-13 13:20:00,44.48,44.58,44.48,44.58,4500.0,44.48,44.58,44.48,44.58,4500.0
2022-07-13 13:25:00,44.54,44.58,44.54,44.58,3000.0,44.54,44.58,44.54,44.58,3000.0
2022-07-13 13:30:00,44.55,44.55,44.49,44.5,19500.0,44.55,44.55,44.49,44.5,19500.0
2022-07-13 13:35:00,44.51,44.54,44.48,44.49,16290.0,44.51,44.54,44.48,44.49,16290.0
2022-07-13 13:40:00,44.5,44.52,44.5,44.51,10500.0,44.5,44.52,44.5,44.51,10500.0
2022-07-13 13:45:00,44.52,44.54,44.47,44.54,21270.0,44.52,44.54,44.47,44.54,21270.0
2022-07-13 13:50:00,44.57,44.63,44.57,44.6,33015.0,44.57,44.63,44.57,44.6,33015.0
2022-07-13 13:55:00,44.6,44.62,44.56,44.61,19500.0,44.6,44.62,44.56,44.61,19500.0
2022-07-13 14:00:00,44.55,44.55,44.44,44.46,29850.0,44.55,44.55,44.44,44.46,29850.0
2022-07-13 14:05:00,44.48,44.51,44.46,44.48,13755.0,44.48,44.51,44.46,44.48,13755.0
2022-07-13 14:10:00,44.48,44.59,44.48,44.53,16500.0,44.48,44.59,44.48,44.53,16500.0
2022-07-13 14:15:00,44.57,44.57,44.52,44.56,19500.0,44.57,44.57,44.52,44.56,19500.0
2022-07-13 14:20:00,44.55,44.62,44.54,44.62,19290.0,44.55,44.62,44.54,44.62,19290.0
2022-07-13 14:25:00,44.63,44.64,44.58,44.63,13650.0,44.63,44.64,44.58,44.63,13650.0
2022-07-13 14:30:00,44.63,44.7,44.62,44.67,31545.0,44.63,44.7,44.62,44.67,31545.0
2022-07-13 14:35:00,44.68,44.68,44.62,44.64,28425.0,44.68,44.68,44.62,44.64,28425.0
2022-07-13 14:40:00,44.64,44.66,44.62,44.62,10500.0,44.64,44.66,44.62,44.62,10500.0
2022-07-13 14:45:00,44.66,44.66,44.59,44.59,21000.0,44.66,44.66,44.59,44.59,21000.0
2022-07-13 14:50:00,44.62,44.62,44.58,44.61,25500.0,44.62,44.62,44.58,44.61,25500.0
2022-07-13 14:55:00,44.59,44.63,44.52,44.61,24000.0,44.59,44.63,44.52,44.61,24000.0
2022-07-13 15:00:00,44.61,44.64,44.6,44.64,11955.0,44.61,44.64,44.6,44.64,11955.0
2022-07-13 15:05:00,44.63,44.63,44.58,44.59,34500.0,44.63,44.63,44.58,44.59,34500.0
2022-07-13 15:10:00,44.59,44.61,44.59,44.6,16500.0,44.59,44.61,44.59,44.6,16500.0
2022-07-13 15:15:00,44.59,44.62,44.55,44.56,57600.0,44.59,44.62,44.55,44.56,57600.0
2022-07-13 15:20:00,44.53,44.56,44.53,44.55,11175.0,44.53,44.56,44.53,44.55,11175.0
2022-07-13 15:25:00,44.53,44.56,44.51,44.55,15000.0,44.53,44.56,44.51,44.55,15000.0
2022-07-13 15:30:00,44.55,44.55,44.46,44.47,23430.0,44.55,44.55,44.46,44.47,23430.0
2022-07-13 15:35:00,44.45,44.53,44.43,44.53,34500.0,44.45,44.53,44.43,44.53,34500.0
2022-07-13 15:40:00,44.5,44.51,44.48,44.48,29250.0,44.5,44.51,44.48,44.48,29250.0
2022-07-13 15:45:00,44.48,44.52,44.47,44.52,28875.0,44.48,44.52,44.47,44.52,28875.0
2022-07-13 15:50:00,44.52,44.53,44.46,44.5,90465.0,44.52,44.53,44.46,44.5,90465.0
2022-07-13 15:55:00,44.51,44.55,44.45,44.48,293010.0,44.51,44.55,44.45,44.48,293010.0
2022-07-14 09:30:00,44.13,44.24,43.74,44.2,71160.0,44.13,44.24,43.74,44.2,71160.0
2022-07-14 09:35:00,44.14,44.18,44.0,44.0,16185.0,44.14,44.18,44.0,44.0,16185.0
2022-07-14 09:40:00,44.04,44.11,44.04,44.04,29250.0,44.04,44.11,44.04,44.04,29250.0
2022-07-14 09:45:00,44.11,44.25,44.11,44.25,27225.0,44.11,44.25,44.11,44.25,27225.0
2022-07-14 09:50:00,44.27,44.46,44.27,44.4,13515.0,44.27,44.46,44.27,44.4,13515.0
2022-07-14 09:55:00,44.34,44.34,44.22,44.22,28500.0,44.34,44.34,44.22,44.22,28500.0
2022-07-14 10:00:00,44.15,44.21,44.1,44.12,25500.0,44.15,44.21,44.1,44.12,25500.0
2022-07-14 10:05:00,44.16,44.18,44.13,44.15,17130.0,44.16,44.18,44.13,44.15,17130.0
2022-07-14 10:10:00,44.11,44.17,44.08,44.17,13500.0,44.11,44.17,44.08,44.17,13500.0
2022-07-14 10:15:00,44.09,44.12,44.07,44.07,7500.0,44.09,44.12,44.07,44.07,7500.0
2022-07-14 10:20:00,44.1,44.16,44.06,44.16,12000.0,44.1,44.16,44.06,44.16,12000.0
2022-07-14 10:25:00,44.25,44.25,44.14,44.18,9285.0,44.25,44.25,44.14,44.18,9285.0
2022-07-14 10:30:00,44.22,44.24,44.21,44.21,10620.0,44.22,44.24,44.21,44.21,10620.0
2022-07-14 10:35:00,44.18,44.23,44.18,44.23,18000.0,44.18,44.23,44.18,44.23,18000.0
2022-07-14 10:40:00,44.25,44.25,44.17,44.17,12705.0,44.25,44.25,44.17,44.17,12705.0
2022-07-14 10:45:00,44.19,44.29,44.19,44.29,18000.0,44.19,44.29,44.19,44.29,18000.0
2022-07-14 10:50:00,44.25,44.32,44.23,44.3,26595.0,44.25,44.32,44.23,44.3,26595.0
2022-07-14 10:55:00,44.3,44.3,44.03,44.03,18930.0,44.3,44.3,44.03,44.03,18930.0
2022-07-14 11:00:00,44.14,44.17,44.13,44.16,10575.0,44.14,44.17,44.13,44.16,10575.0
2022-07-14 11:05:00,44.14,44.2,44.12,44.17,16500.0,44.14,44.2,44.12,44.17,16500.0
2022-07-14 11:10:00,44.17,44.17,44.14,44.14,7500.0,44.17,44.17,44.14,44.14,7500.0
2022-07-14 11:15:00,44.14,44.27,44.13,44.27,37515.0,44.14,44.27,44.13,44.27,37515.0
2022-07-14 11:20:00,44.3,44.33,44.27,44.27,18000.0,44.3,44.33,44.27,44.27,18000.0
2022-07-14 11:25:00,44.3,44.3,44.24,44.3,7500.0,44.3,44.3,44.24,44.3,7500.0
2022-07-14 11:30:00,44.31,44.31,44.23,44.25,13500.0,44.31,44.31,44.23,44.25,13500.0
2022-07-14 11:35:00,44.26,44.27,44.2,44.27,25740.0,44.26,44.27,44.2,44.27,25740.0
2022-07-14 11:40:00,44.28,44.42,44.28,44.36,25965.0,44.28,44.42,44.28,44.36,25965.0
2022-07-14 11:45:00,44.36,44.38,44.33,44.33,25500.0,44.36,44.38,44.33,44.33,25500.0
2022-07-14 11:50:00,44.33,44.37,44.32,44.33,16680.0,44.33,44.37,44.32,44.33,16680.0
2022-07-14 11:55:00,44.32,44.36,44.28,44.36,14835.0,44.32,44.36,44.28,44.36,14835.0
2022-07-14 12:00:00,44.41,44.41,44.4,44.4,3000.0,44.41,44.41,44.4,44.4,3000.0
2022-07-14 12:05:00,44.42,44.42,44.33,44.33,7500.0,44.42,44.42,44.33,44.33,7500.0
2022-07-14 12:10:00,44.37,44.42,44.37,44.42,10500.0,44.37,44.42,44.37,44.42,10500.0
2022-07-14 12:15:00,44.42,44.42,44.37,44.39,15000.0,44.42,44.42,44.37,44.39,15000.0
2022-07-14 12:20:00,44.44,44.44,44.37,44.37,19815.0,44.44,44.44,44.37,44.37,19815.0
2022-07-14 12:25:00,44.35,44.35,44.3,44.3,7500.0,44.35,44.35,44.3,44.3,7500.0
2022-07-14 12:30:00,44.29,44.34,44.29,44.3,6000.0,44.29,44.34,44.29,44.3,6000.0
2022-07-14 12:35:00,44.3,44.32,44.29,44.31,10500.0,44.3,44.32,44.29,44.31,10500.0
2022-07-14 12:40:00,44.29,44.29,44.26,44.26,3000.0,44.29,44.29,44.26,44.26,3000.0
2022-07-14 12:45:00,44.29,44.31,44.27,44.27,13500.0,44.29,44.31,44.27,44.27,13500.0
2022-07-14 12:50:00,44.27,44.32,44.23,44.32,23580.0,44.27,44.32,44.23,44.32,23580.0
2022-07-14 12:55:00,44.32,44.36,44.32,44.33,19575.0,44.32,44.36,44.32,44.33,19575.0
2022-07-14 13:00:00,44.35,44.35,44.31,44.33,12000.0,44.35,44.35,44.31,44.33,12000.0
2022-07-14 13:05:00,44.36,44.36,44.31,44.36,27150.0,44.36,44.36,44.31,44.36,27150.0
2022-07-14 13:10:00,44.32,44.36,44.29,44.36,25050.0,44.32,44.36,44.29,44.36,25050.0
2022-07-14 13:15:00,44.39,44.49,44.39,44.44,32085.0,44.39,44.49,44.39,44.44,32085.0
2022-07-14 13:20:00,44.43,44.43,44.41,44.41,7500.0,44.43,44.43,44.41,44.41,7500.0
2022-07-14 13:25:00,44.42,44.46,44.42,44.42,7605.0,44.42,44.46,44.42,44.42,7605.0
2022-07-14 13:30:00,44.42,44.43,44.38,44.38,14130.0,44.42,44.43,44.38,44.38,14130.0
2022-07-14 13:35:00,44.37,44.43,44.37,44.4,20025.0,44.37,44.43,44.37,44.4,20025.0
2022-07-14 13:40:00,44.42,44.48,44.41,44.45,11715.0,44.42,44.48,44.41,44.45,11715.0
2022-07-14 13:45:00,44.48,44.49,44.43,44.43,17670.0,44.48,44.49,44.43,44.43,17670.0
2022-07-14 13:50:00,44.47,44.47,44.37,44.4,26745.0,44.47,44.47,44.37,44.4,26745.0
2022-07-14 13:55:00,44.43,44.48,44.43,44.48,15750.0,44.43,44.48,44.43,44.48,15750.0
2022-07-14 14:00:00,44.45,44.51,44.45,44.47,13500.0,44.45,44.51,44.45,44.47,13500.0
2022-07-14 14:05:00,44.49,44.51,44.47,44.51,10500.0,44.49,44.51,44.47,44.51,10500.0
2022-07-14 14:10:00,44.49,44.53,44.49,44.53,7500.0,44.49,44.53,44.49,44.53,7500.0
2022-07-14 14:15:00,44.52,44.64,44.52,44.64,12000.0,44.52,44.64,44.52,44.64,12000.0
2022-07-14 14:20:00,44.67,44.7,44.65,44.66,15000.0,44.67,44.7,44.65,44.66,15000.0
2022-07-14 14:25:00,44.69,44.7,44.65,44.69,33000.0,44.69,44.7,44.65,44.69,33000.0
2022-07-14 14:30:00,44.66,44.7,44.66,44.67,13500.0,44.66,44.7,44.66,44.67,13500.0
2022-07-14 14:35:00,44.71,44.73,44.68,44.7,25650.0,44.71,44.73,44.68,44.7,25650.0
2022-07-14 14:40:00,44.71,44.71,44.66,44.66,34770.0,44.71,44.71,44.66,44.66,34770.0
2022-07-14 14:45:00,44.67,44.68,44.66,44.68,21000.0,44.67,44.68,44.66,44.68,21000.0
2022-07-14 14:50:00,44.66,44.66,44.59,44.6,21000.0,44.66,44.66,44.59,44.6,21000.0
2022-07-14 14:55:00,44.63,44.66,44.63,44.64,22875.0,44.63,44.66,44.63,44.64,22875.0
2022-07-14 15:00:00,44.64,44.7,44.64,44.67,18000.0,44.64,44.7,44.64,44.67,18000.0
2022-07-14 15:05:00,44.68,44.68,44.62,44.62,7500.0,44.68,44.68,44.62,44.62,7500.0
2022-07-14 15:10:00,44.63,44.7,44.63,44.69,25500.0,44.63,44.7,44.63,44.69,25500.0
2022-07-14 15:15:00,44.7,44.74,44.69,44.71,30000.0,44.7,44.74,44.69,44.71,30000.0
2022-07-14 15:20:00,44.78,44.85,44.78,44.85,16815.0,44.78,44.85,44.78,44.85,16815.0
2022-07-14 15:25:00,44.84,44.89,44.83,44.89,21405.0,44.84,44.89,44.83,44.89,21405.0
2022-07-14 15:30:00,44.91,44.94,44.89,44.92,31875.0,44.91,44.94,44.89,44.92,31875.0
2022-07-14 15:35:00,44.92,44.98,44.91,44.91,52875.0,44.92,44.98,44.91,44.91,52875.0
2022-07-14 15:40:00,44.89,44.99,44.89,44.97,85410.0,44.89,44.99,44.89,44.97,85410.0
2022-07-14 15:45:00,44.96,44.96,44.9,44.94,62475.0,44.96,44.96,44.9,44.94,62475.0
2022-07-14 15:50:00,44.96,45.03,44.95,45.0,120015.0,44.96,45.03,44.95,45.0,120015.0
2022-07-14 15:55:00,44.98,45.04,44.9,44.92,208110.0,44.98,45.04,44.9,44.92,208110.0
2022-07-15 09:30:00,45.14,45.33,44.97,45.06,255180.0,45.14,45.33,44.97,45.06,255180.0
2022-07-15 09:35:00,45.07,45.16,44.98,44.98,12330.0,45.07,45.16,44.98,44.98,12330.0
2022-07-15 09:40:00,45.12,45.25,45.12,45.16,72615.0,45.12,45.25,45.12,45.16,72615.0
2022-07-15 09:45:00,45.1,45.23,44.95,45.23,36015.0,45.1,45.23,44.95,45.23,36015.0
2022-07-15 09:50:00,45.19,45.23,45.1,45.22,39450.0,45.19,45.23,45.1,45.22,39450.0
2022-07-15 09:55:00,45.23,45.32,45.23,45.31,22500.0,45.23,45.32,45.23,45.31,22500.0
2022-07-15 10:00:00,45.33,45.51,45.33,45.47,40635.0,45.33,45.51,45.33,45.47,40635.0
2022-07-15 10:05:00,45.47,45.48,45.4,45.47,21000.0,45.47,45.48,45.4,45.47,21000.0
2022-07-15 10:10:00,45.45,45.48,45.37,45.37,16485.0,45.45,45.48,45.37,45.37,16485.0
2022-07-15 10:15:00,45.33,45.42,45.33,45.38,13875.0,45.33,45.42,45.33,45.38,13875.0
2022-07-15 10:20:00,45.45,45.48,45.4,45.48,10500.0,45.45,45.48,45.4,45.48,10500.0
2022-07-15 10:25:00,45.45,45.46,45.36,45.46,17250.0,45.45,45.46,45.36,45.46,17250.0
2022-07-15 10:30:00,45.5,45.55,45.5,45.55,13500.0,45.5,45.55,45.5,45.55,13500.0
2022-07-15 10:35:00,45.58,45.58,45.41,45.41,18000.0,45.58,45.58,45.41,45.41,18000.0
2022-07-15 10:40:00,45.44,45.48,45.44,45.48,6000.0,45.44,45.48,45.44,45.48,6000.0
2022-07-15 10:45:00,45.41,45.51,45.41,45.47,18885.0,45.41,45.51,45.41,45.47,18885.0
2022-07-15 10:50:00,45.48,45.48,45.45,45.48,9000.0,45.48,45.48,45.45,45.48,9000.0
2022-07-15 10:55:00,45.52,45.56,45.46,45.52,16545.0,45.52,45.56,45.46,45.52,16545.0
2022-07-15 11:00:00,45.52,45.52,45.46,45.49,21000.0,45.52,45.52,45.46,45.49,21000.0
2022-07-15 11:05:00,45.53,45.54,45.49,45.49,12690.0,45.53,45.54,45.49,45.49,12690.0
2022-07-15 11:10:00,45.49,45.49,45.49,45.49,1500.0,45.49,45.49,45.49,45.49,1500.0
2022-07-15 11:15:00,45.54,45.55,45.53,45.54,6000.0,45.54,45.55,45.53,45.54,6000.0
2022-07-15 11:20:00,45.57,45.59,45.51,45.56,26250.0,45.57,45.59,45.51,45.56,26250.0
2022-07-15 11:25:00,45.56,45.6,45.56,45.56,21000.0,45.56,45.6,45.56,45.56,21000.0
2022-07-15 11:30:00,45.58,45.59,45.52,45.52,34695.0,45.58,45.59,45.52,45.52,34695.0
2022-07-15 11:35:00,45.54,45.57,45.52,45.57,9000.0,45.54,45.57,45.52,45.57,9000.0
2022-07-15 11:40:00,45.54,45.54,45.45,45.52,10500.0,45.54,45.54,45.45,45.52,10500.0
2022-07-15 11:45:00,45.49,45.49,45.47,45.48,6000.0,45.49,45.49,45.47,45.48,6000.0
2022-07-15 11:50:00,45.46,45.48,45.46,45.48,6150.0,45.46,45.48,45.46,45.48,6150.0
2022-07-15 11:55:00,45.45,45.49,45.44,45.44,12000.0,45.45,45.49,45.44,45.44,12000.0
2022-07-15 12:00:00,45.43,45.46,45.43,45.44,9000.0,45.43,45.46,45.43,45.44,9000.0
2022-07-15 12:05:00,45.44,45.44,45.41,45.44,7500.0,45.44,45.44,45.41,45.44,7500.0
2022-07-15 12:10:00,45.43,45.43,45.37,45.41,10530.0,45.43,45.43,45.37,45.41,10530.0
2022-07-15 12:15:00,45.39,45.41,45.37,45.41,18000.0,45.39,45.41,45.37,45.41,18000.0
2022-07-15 12:20:00,45.4,45.41,45.4,45.4,6375.0,45.4,45.41,45.4,45.4,6375.0
2022-07-15 12:25:00,45.38,45.38,45.36,45.36,3000.0,45.38,45.38,45.36,45.36,3000.0
2022-07-15 12:30:00,45.39,45.39,45.33,45.33,9000.0,45.39,45.39,45.33,45.33,9000.0
2022-07-15 12:35:00,45.34,45.38,45.34,45.38,4500.0,45.34,45.38,45.34,45.38,4500.0
2022-07-15 12:40:00,45.38,45.39,45.36,45.39,18645.0,45.38,45.39,45.36,45.39,18645.0
2022-07-15 12:45:00,45.39,45.39,45.39,45.39,0.0,45.39,45.39,45.39,45.39,0.0
2022-07-15 12:50:00,45.42,45.44,45.39,45.39,35790.0,45.42,45.44,45.39,45.39,35790.0
2022-07-15 12:55:00,45.37,45.39,45.37,45.39,3000.0,45.37,45.39,45.37,45.39,3000.0
2022-07-15 13:00:00,45.42,45.42,45.39,45.39,4500.0,45.42,45.42,45.39,45.39,4500.0
2022-07-15 13:05:00,45.44,45.5,45.44,45.48,12480.0,45.44,45.5,45.44,45.48,12480.0
2022-07-15 13:10:00,45.5,45.5,45.46,45.46,12000.0,45.5,45.5,45.46,45.46,12000.0
2022-07-15 13:15:00,45.5,45.53,45.5,45.53,9000.0,45.5,45.53,45.5,45.53,9000.0
2022-07-15 13:20:00,45.51,45.51,45.51,45.51,3000.0,45.51,45.51,45.51,45.51,3000.0
2022-07-15 13:25:00,45.52,45.52,45.52,45.52,1500.0,45.52,45.52,45.52,45.52,1500.0
2022-07-15 13:30:00,45.56,45.56,45.53,45.53,7500.0,45.56,45.56,45.53,45.53,7500.0
2022-07-15 13:35:00,45.53,45.53,45.5,45.5,21345.0,45.53,45.53,45.5,45.5,21345.0
2022-07-15 13:40:00,45.48,45.48,45.43,45.46,17400.0,45.48,45.48,45.43,45.46,17400.0
2022-07-15 13:45:00,45.47,45.47,45.44,45.44,12480.0,45.47,45.47,45.44,45.44,12480.0
2022-07-15 13:50:00,45.47,45.47,45.43,45.43,15375.0,45.47,45.47,45.43,45.43,15375.0
2022-07-15 13:55:00,45.42,45.43,45.38,45.43,14250.0,45.42,45.43,45.38,45.43,14250.0
2022-07-15 14:00:00,45.43,45.43,45.43,45.43,0.0,45.43,45.43,45.43,45.43,0.0
2022-07-15 14:05:00,45.39,45.41,45.38,45.41,8205.0,45.39,45.41,45.38,45.41,8205.0
2022-07-15 14:10:00,45.42,45.42,45.39,45.41,6000.0,45.42,45.42,45.39,45.41,6000.0
2022-07-15 14:15:00,45.41,45.41,45.38,45.38,7500.0,45.41,45.41,45.38,45.38,7500.0
2022-07-15 14:20:00,45.39,45.39,45.38,45.38,5880.0,45.39,45.39,45.38,45.38,5880.0
2022-07-15 14:25:00,45.41,45.44,45.39,45.44,21000.0,45.41,45.44,45.39,45.44,21000.0
2022-07-15 14:30:00,45.47,45.47,45.44,45.44,7500.0,45.47,45.47,45.44,45.44,7500.0
2022-07-15 14:35:00,45.45,45.46,45.41,45.41,9000.0,45.45,45.46,45.41,45.41,9000.0
2022-07-15 14:40:00,45.41,45.41,45.4,45.4,7500.0,45.41,45.41,45.4,45.4,7500.0
2022-07-15 14:45:00,45.43,45.44,45.41,45.43,26145.0,45.43,45.44,45.41,45.43,26145.0
2022-07-15 14:50:00,45.45,45.45,45.42,45.43,7500.0,45.45,45.45,45.42,45.43,7500.0
2022-07-15 14:55:00,45.43,45.43,45.41,45.41,7605.0,45.43,45.43,45.41,45.41,7605.0
2022-07-15 15:00:00,45.41,45.42,45.4,45.4,15000.0,45.41,45.42,45.4,45.4,15000.0
2022-07-15 15:05:00,45.44,45.48,45.44,45.48,16500.0,45.44,45.48,45.44,45.48,16500.0
2022-07-15 15:10:00,45.46,45.46,45.46,45.46,3000.0,45.46,45.46,45.46,45.46,3000.0
2022-07-15 15:15:00,45.45,45.45,45.41,45.41,32415.0,45.45,45.45,45.41,45.41,32415.0
2022-07-15 15:20:00,45.43,45.45,45.42,45.43,28500.0,45.43,45.45,45.42,45.43,28500.0
2022-07-15 15:25:00,45.45,45.45,45.43,45.43,13500.0,45.45,45.45,45.43,45.43,13500.0
2022-07-15 15:30:00,45.41,45.42,45.38,45.38,21000.0,45.41,45.42,45.38,45.38,21000.0
2022-07-15 15:35:00,45.41,45.41,45.36,45.38,16500.0,45.41,45.41,45.36,45.38,16500.0
2022-07-15 15:40:00,45.38,45.45,45.36,45.45,39855.0,45.38,45.45,45.36,45.45,39855.0
2022-07-15 15:45:00,45.45,45.49,45.45,45.46,37500.0,45.45,45.49,45.45,45.46,37500.0
2022-07-15 15:50:00,45.46,45.5,45.41,45.5,82635.0,45.46,45.5,45.41,45.5,82635.0
2022-07-15 15:55:00,45.51,45.57,45.48,45.57,261840.0,45.51,45.57,45.48,45.57,261840.0
2022-07-18 09:30:00,45.43,45.61,45.34,45.34,131550.0,45.43,45.61,45.34,45.34,131550.0
2022-07-18 09:35:00,45.39,45.41,45.26,45.33,66075.0,45.39,45.41,45.26,45.33,66075.0
2022-07-18 09:40:00,45.25,45.39,45.19,45.28,26550.0,45.25,45.39,45.19,45.28,26550.0
2022-07-18 09:45:00,45.23,45.23,44.91,44.93,44325.0,45.23,45.23,44.91,44.93,44325.0
2022-07-18 09:50:00,44.99,45.2,44.99,45.16,31695.0,44.99,45.2,44.99,45.16,31695.0
2022-07-18 09:55:00,45.28,45.28,44.92,44.92,39675.0,45.28,45.28,44.92,44.92,39675.0
2022-07-18 10:00:00,44.96,44.99,44.95,44.99,7500.0,44.96,44.99,44.95,44.99,7500.0
2022-07-18 10:05:00,44.97,45.15,44.97,45.09,19500.0,44.97,45.15,44.97,45.09,19500.0
2022-07-18 10:10:00,45.09,45.19,45.06,45.14,114450.0,45.09,45.19,45.06,45.14,114450.0
2022-07-18 10:15:00,45.23,45.26,45.18,45.26,15255.0,45.23,45.26,45.18,45.26,15255.0
2022-07-18 10:20:00,45.26,45.27,45.26,45.27,5295.0,45.26,45.27,45.26,45.27,5295.0
2022-07-18 10:25:00,45.29,45.29,45.19,45.24,22500.0,45.29,45.29,45.19,45.24,22500.0
2022-07-18 10:30:00,45.22,45.37,45.22,45.36,18390.0,45.22,45.37,45.22,45.36,18390.0
2022-07-18 10:35:00,45.36,45.42,45.36,45.41,10500.0,45.36,45.42,45.36,45.41,10500.0
2022-07-18 10:40:00,45.41,45.42,45.39,45.41,51300.0,45.41,45.42,45.39,45.41,51300.0
2022-07-18 10:45:00,45.39,45.59,45.37,45.59,27285.0,45.39,45.59,45.37,45.59,27285.0
2022-07-18 10:50:00,45.57,45.57,45.51,45.57,9000.0,45.57,45.57,45.51,45.57,9000.0
2022-07-18 10:55:00,45.57,45.57,45.5,45.53,24000.0,45.57,45.57,45.5,45.53,24000.0
2022-07-18 11:00:00,45.54,45.54,45.42,45.42,18600.0,45.54,45.54,45.42,45.42,18600.0
2022-07-18 11:05:00,45.47,45.54,45.47,45.54,11670.0,45.47,45.54,45.47,45.54,11670.0
2022-07-18 11:10:00,45.54,45.57,45.54,45.54,39165.0,45.54,45.57,45.54,45.54,39165.0
2022-07-18 11:15:00,45.54,45.55,45.52,45.52,15000.0,45.54,45.55,45.52,45.52,15000.0
2022-07-18 11:20:00,45.6,45.61,45.52,45.53,19500.0,45.6,45.61,45.52,45.53,19500.0
2022-07-18 11:25:00,45.55,45.55,45.46,45.46,28605.0,45.55,45.55,45.46,45.46,28605.0
2022-07-18 11:30:00,45.46,45.54,45.46,45.54,27555.0,45.46,45.54,45.46,45.54,27555.0
2022-07-18 11:35:00,45.52,45.54,45.47,45.53,24000.0,45.52,45.54,45.47,45.53,24000.0
2022-07-18 11:40:00,45.5,45.55,45.5,45.51,16425.0,45.5,45.55,45.5,45.51,16425.0
2022-07-18 11:45:00,45.53,45.56,45.52,45.55,7500.0,45.53,45.56,45.52,45.55,7500.0
2022-07-18 11:50:00,45.53,45.53,45.45,45.45,40395.0,45.53,45.53,45.45,45.45,40395.0
2022-07-18 11:55:00,45.43,45.49,45.43,45.46,19980.0,45.43,45.49,45.43,45.46,19980.0
2022-07-18 12:00:00,45.52,45.57,45.52,45.57,12000.0,45.52,45.57,45.52,45.57,12000.0
2022-07-18 12:05:00,45.53,45.53,45.51,45.51,14100.0,45.53,45.53,45.51,45.51,14100.0
2022-07-18 12:10:00,45.52,45.55,45.52,45.55,9000.0,45.52,45.55,45.52,45.55,9000.0
2022-07-18 12:15:00,45.55,45.57,45.52,45.53,22500.0,45.55,45.57,45.52,45.53,22500.0
2022-07-18 12:20:00,45.55,45.55,45.52,45.52,6000.0,45.55,45.55,45.52,45.52,6000.0
2022-07-18 12:25:00,45.55,45.56,45.51,45.51,24000.0,45.55,45.56,45.51,45.51,24000.0
2022-07-18 12:30:00,45.51,45.52,45.41,45.41,18000.0,45.51,45.52,45.41,45.41,18000.0
2022-07-18 12:35:00,45.4,45.42,45.38,45.38,10500.0,45.4,45.42,45.38,45.38,10500.0
2022-07-18 12:40:00,45.36,45.37,45.36,45.36,9000.0,45.36,45.37,45.36,45.36,9000.0
2022-07-18 12:45:00,45.36,45.49,45.36,45.47,26025.0,45.36,45.49,45.36,45.47,26025.0
2022-07-18 12:50:00,45.43,45.43,45.4,45.4,13500.0,45.43,45.43,45.4,45.4,13500.0
2022-07-18 12:55:00,45.4,45.4,45.32,45.32,9000.0,45.4,45.4,45.32,45.32,9000.0
2022-07-18 13:00:00,45.37,45.39,45.35,45.35,24165.0,45.37,45.39,45.35,45.35,24165.0
2022-07-18 13:05:00,45.35,45.36,45.32,45.32,29400.0,45.35,45.36,45.32,45.32,29400.0
2022-07-18 13:10:00,45.32,45.36,45.32,45.35,9000.0,45.32,45.36,45.32,45.35,9000.0
2022-07-18 13:15:00,45.35,45.38,45.32,45.33,10500.0,45.35,45.38,45.32,45.33,10500.0
2022-07-18 13:20:00,45.32,45.32,45.26,45.32,19290.0,45.32,45.32,45.26,45.32,19290.0
2022-07-18 13:25:00,45.31,45.34,45.31,45.34,15000.0,45.31,45.34,45.31,45.34,15000.0
2022-07-18 13:30:00,45.35,45.35,45.24,45.24,40275.0,45.35,45.35,45.24,45.24,40275.0
2022-07-18 13:35:00,45.24,45.31,45.24,45.27,22500.0,45.24,45.31,45.24,45.27,22500.0
2022-07-18 13:40:00,45.28,45.29,45.25,45.27,12045.0,45.28,45.29,45.25,45.27,12045.0
2022-07-18 13:45:00,45.28,45.3,45.27,45.28,7500.0,45.28,45.3,45.27,45.28,7500.0
2022-07-18 13:50:00,45.32,45.39,45.27,45.36,31740.0,45.32,45.39,45.27,45.36,31740.0
2022-07-18 13:55:00,45.34,45.34,45.27,45.27,23250.0,45.34,45.34,45.27,45.27,23250.0
2022-07-18 14:00:00,45.29,45.29,45.28,45.28,7830.0,45.29,45.29,45.28,45.28,7830.0
2022-07-18 14:05:00,45.3,45.3,45.24,45.24,7500.0,45.3,45.3,45.24,45.24,7500.0
2022-07-18 14:10:00,45.23,45.24,45.23,45.23,6000.0,45.23,45.24,45.23,45.23,6000.0
2022-07-18 14:15:00,45.27,45.28,45.23,45.26,16950.0,45.27,45.28,45.23,45.26,16950.0
2022-07-18 14:20:00,45.23,45.25,45.18,45.2,17700.0,45.23,45.25,45.18,45.2,17700.0
2022-07-18 14:25:00,45.17,45.17,45.13,45.15,27000.0,45.17,45.17,45.13,45.15,27000.0
2022-07-18 14:30:00,45.13,45.18,45.13,45.17,75315.0,45.13,45.18,45.13,45.17,75315.0
2022-07-18 14:35:00,45.19,45.22,45.18,45.19,28275.0,45.19,45.22,45.18,45.19,28275.0
2022-07-18 14:40:00,45.19,45.19,45.13,45.14,25725.0,45.19,45.19,45.13,45.14,25725.0
2022-07-18 14:45:00,45.16,45.16,45.07,45.07,30990.0,45.16,45.16,45.07,45.07,30990.0
2022-07-18 14:50:00,45.05,45.05,44.94,45.0,28500.0,45.05,45.05,44.94,45.0,28500.0
2022-07-18 14:55:00,45.01,45.04,44.99,45.04,15000.0,45.01,45.04,44.99,45.04,15000.0
2022-07-18 15:00:00,45.03,45.03,44.94,44.96,19875.0,45.03,45.03,44.94,44.96,19875.0
2022-07-18 15:05:00,44.97,45.08,44.97,45.07,31125.0,44.97,45.08,44.97,45.07,31125.0
2022-07-18 15:10:00,45.07,45.08,45.02,45.06,21525.0,45.07,45.08,45.02,45.06,21525.0
2022-07-18 15:15:00,45.06,45.08,45.05,45.08,22500.0,45.06,45.08,45.05,45.08,22500.0
2022-07-18 15:20:00,45.08,45.11,45.03,45.04,33015.0,45.08,45.11,45.03,45.04,33015.0
2022-07-18 15:25:00,45.05,45.05,44.99,45.01,16650.0,45.05,45.05,44.99,45.01,16650.0
2022-07-18 15:30:00,44.99,44.99,44.94,44.95,19500.0,44.99,44.99,44.94,44.95,19500.0
2022-07-18 15:35:00,44.93,44.95,44.85,44.85,40890.0,44.93,44.95,44.85,44.85,40890.0
2022-07-18 15:40:00,44.84,44.86,44.79,44.83,58500.0,44.84,44.86,44.79,44.83,58500.0
2022-07-18 15:45:00,44.81,44.81,44.76,44.76,32355.0,44.81,44.81,44.76,44.76,32355.0
2022-07-18 15:50:00,44.76,44.83,44.76,44.79,86160.0,44.76,44.83,44.76,44.79,86160.0
2022-07-18 15:55:00,44.78,44.91,44.77,44.87,221145.0,44.78,44.91,44.77,44.87,221145.0
2022-07-19 09:30:00,45.37,45.46,45.22,45.31,59325.0,45.37,45.46,45.22,45.31,59325.0
2022-07-19 09:35:00,45.32,45.4,45.3,45.3,10500.0,45.32,45.4,45.3,45.3,10500.0
2022-07-19 09:40:00,45.25,45.25,45.25,45.25,1500.0,45.25,45.25,45.25,45.25,1500.0
2022-07-19 09:45:00,45.21,45.28,45.18,45.28,12000.0,45.21,45.28,45.18,45.28,12000.0
2022-07-19 09:50:00,45.31,45.35,45.18,45.18,12000.0,45.31,45.35,45.18,45.18,12000.0
2022-07-19 09:55:00,45.17,45.31,45.15,45.31,13500.0,45.17,45.31,45.15,45.31,13500.0
2022-07-19 10:00:00,45.35,45.42,45.35,45.37,28500.0,45.35,45.42,45.35,45.37,28500.0
2022-07-19 10:05:00,45.41,45.47,45.39,45.44,15000.0,45.41,45.47,45.39,45.44,15000.0
2022-07-19 10:10:00,45.45,45.54,45.45,45.47,24315.0,45.45,45.54,45.45,45.47,24315.0
2022-07-19 10:15:00,45.46,45.46,45.37,45.37,22500.0,45.46,45.46,45.37,45.37,22500.0
2022-07-19 10:20:00,45.38,45.41,45.37,45.37,15015.0,45.38,45.41,45.37,45.37,15015.0
2022-07-19 10:25:00,45.36,45.43,45.36,45.43,13500.0,45.36,45.43,45.36,45.43,13500.0
2022-07-19 10:30:00,45.46,45.47,45.42,45.42,7500.0,45.46,45.47,45.42,45.42,7500.0
2022-07-19 10:35:00,45.44,45.46,45.35,45.35,19500.0,45.44,45.46,45.35,45.35,19500.0
2022-07-19 10:40:00,45.37,45.4,45.37,45.4,9000.0,45.37,45.4,45.37,45.4,9000.0
2022-07-19 10:45:00,45.48,45.51,45.47,45.48,19515.0,45.48,45.51,45.47,45.48,19515.0
2022-07-19 10:50:00,45.48,45.53,45.48,45.48,14745.0,45.48,45.53,45.48,45.48,14745.0
2022-07-19 10:55:00,45.49,45.49,45.46,45.48,29040.0,45.49,45.49,45.46,45.48,29040.0
2022-07-19 11:00:00,45.49,45.59,45.49,45.59,16500.0,45.49,45.59,45.49,45.59,16500.0
2022-07-19 11:05:00,45.58,45.6,45.57,45.6,6000.0,45.58,45.6,45.57,45.6,6000.0
2022-07-19 11:10:00,45.54,45.58,45.54,45.57,9000.0,45.54,45.58,45.54,45.57,9000.0
2022-07-19 11:15:00,45.59,45.59,45.52,45.54,12000.0,45.59,45.59,45.52,45.54,12000.0
2022-07-19 11:20:00,45.56,45.56,45.49,45.51,35295.0,45.56,45.56,45.49,45.51,35295.0
2022-07-19 11:25:00,45.57,45.57,45.52,45.53,10350.0,45.57,45.57,45.52,45.53,10350.0
2022-07-19 11:30:00,45.51,45.6,45.51,45.57,27330.0,45.51,45.6,45.51,45.57,27330.0
2022-07-19 11:35:00,45.56,45.6,45.56,45.6,6000.0,45.56,45.6,45.56,45.6,6000.0
2022-07-19 11:40:00,45.59,45.6,45.56,45.56,24000.0,45.59,45.6,45.56,45.56,24000.0
2022-07-19 11:45:00,45.56,45.58,45.56,45.58,6240.0,45.56,45.58,45.56,45.58,6240.0
2022-07-19 11:50:00,45.58,45.64,45.58,45.64,7500.0,45.58,45.64,45.58,45.64,7500.0
2022-07-19 11:55:00,45.63,45.71,45.63,45.71,18630.0,45.63,45.71,45.63,45.71,18630.0
2022-07-19 12:00:00,45.68,45.71,45.62,45.62,28275.0,45.68,45.71,45.62,45.62,28275.0
2022-07-19 12:05:00,45.61,45.63,45.6,45.63,6555.0,45.61,45.63,45.6,45.63,6555.0
2022-07-19 12:10:00,45.63,45.65,45.58,45.58,17625.0,45.63,45.65,45.58,45.58,17625.0
2022-07-19 12:15:00,45.55,45.59,45.53,45.59,7950.0,45.55,45.59,45.53,45.59,7950.0
2022-07-19 12:20:00,45.61,45.62,45.59,45.62,10875.0,45.61,45.62,45.59,45.62,10875.0
2022-07-19 12:25:00,45.62,45.62,45.62,45.62,0.0,45.62,45.62,45.62,45.62,0.0
2022-07-19 12:30:00,45.61,45.68,45.61,45.68,18000.0,45.61,45.68,45.61,45.68,18000.0
2022-07-19 12:35:00,45.65,45.66,45.63,45.63,12000.0,45.65,45.66,45.63,45.63,12000.0
2022-07-19 12:40:00,45.64,45.64,45.62,45.64,4680.0,45.64,45.64,45.62,45.64,4680.0
2022-07-19 12:45:00,45.6,45.62,45.59,45.6,7500.0,45.6,45.62,45.59,45.6,7500.0
2022-07-19 12:50:00,45.58,45.6,45.53,45.58,24045.0,45.58,45.6,45.53,45.58,24045.0
2022-07-19 12:55:00,45.59,45.6,45.57,45.58,19350.0,45.59,45.6,45.57,45.58,19350.0
2022-07-19 13:00:00,45.6,45.6,45.57,45.57,6000.0,45.6,45.6,45.57,45.57,6000.0
2022-07-19 13:05:00,45.58,45.58,45.54,45.58,12315.0,45.58,45.58,45.54,45.58,12315.0
2022-07-19 13:10:00,45.57,45.6,45.54,45.55,21000.0,45.57,45.6,45.54,45.55,21000.0
2022-07-19 13:15:00,45.56,45.57,45.51,45.51,9675.0,45.56,45.57,45.51,45.51,9675.0
2022-07-19 13:20:00,45.53,45.57,45.53,45.56,10500.0,45.53,45.57,45.53,45.56,10500.0
2022-07-19 13:25:00,45.58,45.58,45.58,45.58,4500.0,45.58,45.58,45.58,45.58,4500.0
2022-07-19 13:30:00,45.59,45.63,45.58,45.63,16170.0,45.59,45.63,45.58,45.63,16170.0
2022-07-19 13:35:00,45.65,45.7,45.65,45.68,39120.0,45.65,45.7,45.65,45.68,39120.0
2022-07-19 13:40:00,45.71,45.73,45.69,45.72,9000.0,45.71,45.73,45.69,45.72,9000.0
2022-07-19 13:45:00,45.73,45.76,45.7,45.7,14670.0,45.73,45.76,45.7,45.7,14670.0
2022-07-19 13:50:00,45.68,45.69,45.67,45.69,7500.0,45.68,45.69,45.67,45.69,7500.0
2022-07-19 13:55:00,45.7,45.77,45.7,45.77,7500.0,45.7,45.77,45.7,45.77,7500.0
2022-07-19 14:00:00,45.75,45.83,45.75,45.81,22500.0,45.75,45.83,45.75,45.81,22500.0
2022-07-19 14:05:00,45.8,45.8,45.8,45.8,3000.0,45.8,45.8,45.8,45.8,3000.0
2022-07-19 14:10:00,45.82,45.82,45.76,45.76,12255.0,45.82,45.82,45.76,45.76,12255.0
2022-07-19 14:15:00,45.76,45.79,45.76,45.79,7500.0,45.76,45.79,45.76,45.79,7500.0
2022-07-19 14:20:00,45.78,45.8,45.76,45.77,15000.0,45.78,45.8,45.76,45.77,15000.0
2022-07-19 14:25:00,45.77,45.77,45.75,45.75,7575.0,45.77,45.77,45.75,45.75,7575.0
2022-07-19 14:30:00,45.76,45.79,45.75,45.75,12000.0,45.76,45.79,45.75,45.75,12000.0
2022-07-19 14:35:00,45.78,45.79,45.76,45.77,10500.0,45.78,45.79,45.76,45.77,10500.0
2022-07-19 14:40:00,45.76,45.76,45.74,45.75,9225.0,45.76,45.76,45.74,45.75,9225.0
2022-07-19 14:45:00,45.7,45.73,45.69,45.72,30690.0,45.7,45.73,45.69,45.72,30690.0
2022-07-19 14:50:00,45.72,45.82,45.7,45.82,19500.0,45.72,45.82,45.7,45.82,19500.0
2022-07-19 14:55:00,45.81,45.81,45.79,45.8,16500.0,45.81,45.81,45.79,45.8,16500.0
2022-07-19 15:00:00,45.8,45.8,45.79,45.79,6000.0,45.8,45.8,45.79,45.79,6000.0
2022-07-19 15:05:00,45.82,45.86,45.81,45.86,30945.0,45.82,45.86,45.81,45.86,30945.0
2022-07-19 15:10:00,45.82,45.87,45.81,45.87,12000.0,45.82,45.87,45.81,45.87,12000.0
2022-07-19 15:15:00,45.86,45.88,45.85,45.88,19425.0,45.86,45.88,45.85,45.88,19425.0
2022-07-19 15:20:00,45.87,45.9,45.86,45.9,39735.0,45.87,45.9,45.86,45.9,39735.0
2022-07-19 15:25:00,45.91,45.95,45.91,45.95,28740.0,45.91,45.95,45.91,45.95,28740.0
2022-07-19 15:30:00,45.95,45.95,45.86,45.86,24000.0,45.95,45.95,45.86,45.86,24000.0
2022-07-19 15:35:00,45.87,45.9,45.85,45.88,33000.0,45.87,45.9,45.85,45.88,33000.0
2022-07-19 15:40:00,45.89,45.99,45.88,45.99,46650.0,45.89,45.99,45.88,45.99,46650.0
2022-07-19 15:45:00,45.99,46.01,45.93,45.93,63030.0,45.99,46.01,45.93,45.93,63030.0
2022-07-19 15:50:00,45.95,45.99,45.91,45.99,69225.0,45.95,45.99,45.91,45.99,69225.0
2022-07-19 15:55:00,45.99,46.03,45.93,45.95,162120.0,45.99,46.03,45.93,45.95,162120.0
2022-07-20 09:30:00,46.07,46.13,45.84,45.92,109890.0,46.07,46.13,45.84,45.92,109890.0
2022-07-20 09:35:00,45.91,46.08,45.88,46.08,40350.0,45.91,46.08,45.88,46.08,40350.0
2022-07-20 09:40:00,46.08,46.12,45.75,45.76,54735.0,46.08,46.12,45.75,45.76,54735.0
2022-07-20 09:45:00,45.8,45.84,45.77,45.78,27000.0,45.8,45.84,45.77,45.78,27000.0
2022-07-20 09:50:00,45.81,45.92,45.69,45.69,23910.0,45.81,45.92,45.69,45.69,23910.0
2022-07-20 09:55:00,45.73,45.77,45.66,45.77,19500.0,45.73,45.77,45.66,45.77,19500.0
2022-07-20 10:00:00,45.67,45.7,45.66,45.67,9000.0,45.67,45.7,45.66,45.67,9000.0
2022-07-20 10:05:00,45.69,45.73,45.68,45.72,12000.0,45.69,45.73,45.68,45.72,12000.0
2022-07-20 10:10:00,45.75,45.77,45.75,45.76,7785.0,45.75,45.77,45.75,45.76,7785.0
2022-07-20 10:15:00,45.74,45.81,45.7,45.78,22500.0,45.74,45.81,45.7,45.78,22500.0
2022-07-20 10:20:00,45.81,45.87,45.81,45.86,20520.0,45.81,45.87,45.81,45.86,20520.0
2022-07-20 10:25:00,45.84,45.9,45.79,45.8,72060.0,45.84,45.9,45.79,45.8,72060.0
2022-07-20 10:30:00,45.8,45.86,45.8,45.84,13500.0,45.8,45.86,45.8,45.84,13500.0
2022-07-20 10:35:00,45.87,45.9,45.83,45.85,21000.0,45.87,45.9,45.83,45.85,21000.0
2022-07-20 10:40:00,45.79,45.86,45.79,45.83,9000.0,45.79,45.86,45.79,45.83,9000.0
2022-07-20 10:45:00,45.9,45.9,45.84,45.85,10950.0,45.9,45.9,45.84,45.85,10950.0
2022-07-20 10:50:00,45.81,45.86,45.75,45.82,15150.0,45.81,45.86,45.75,45.82,15150.0
2022-07-20 10:55:00,45.86,45.89,45.77,45.81,34500.0,45.86,45.89,45.77,45.81,34500.0
2022-07-20 11:00:00,45.81,45.86,45.79,45.83,51000.0,45.81,45.86,45.79,45.83,51000.0
2022-07-20 11:05:00,45.83,45.83,45.77,45.78,21105.0,45.83,45.83,45.77,45.78,21105.0
2022-07-20 11:10:00,45.75,45.78,45.74,45.76,12000.0,45.75,45.78,45.74,45.76,12000.0
2022-07-20 11:15:00,45.76,45.77,45.74,45.75,47385.0,45.76,45.77,45.74,45.75,47385.0
2022-07-20 11:20:00,45.72,45.73,45.7,45.72,9000.0,45.72,45.73,45.7,45.72,9000.0
2022-07-20 11:25:00,45.74,45.8,45.73,45.76,78390.0,45.74,45.8,45.73,45.76,78390.0
2022-07-20 11:30:00,45.76,45.79,45.75,45.79,24600.0,45.76,45.79,45.75,45.79,24600.0
2022-07-20 11:35:00,45.8,45.8,45.68,45.7,18450.0,45.8,45.8,45.68,45.7,18450.0
2022-07-20 11:40:00,45.7,45.73,45.7,45.73,13005.0,45.7,45.73,45.7,45.73,13005.0
2022-07-20 11:45:00,45.78,45.78,45.72,45.73,16500.0,45.78,45.78,45.72,45.73,16500.0
2022-07-20 11:50:00,45.74,45.77,45.7,45.74,52500.0,45.74,45.77,45.7,45.74,52500.0
2022-07-20 11:55:00,45.73,45.78,45.73,45.78,6000.0,45.73,45.78,45.73,45.78,6000.0
2022-07-20 12:00:00,45.77,45.77,45.74,45.74,9540.0,45.77,45.77,45.74,45.74,9540.0
2022-07-20 12:05:00,45.73,45.76,45.7,45.76,30000.0,45.73,45.76,45.7,45.76,30000.0
2022-07-20 12:10:00,45.76,45.76,45.76,45.76,0.0,45.76,45.76,45.76,45.76,0.0
2022-07-20 12:15:00,45.76,45.76,45.74,45.75,4500.0,45.76,45.76,45.74,45.75,4500.0
2022-07-20 12:20:00,45.74,45.77,45.73,45.76,16500.0,45.74,45.77,45.73,45.76,16500.0
2022-07-20 12:25:00,45.77,45.78,45.75,45.78,15000.0,45.77,45.78,45.75,45.78,15000.0
2022-07-20 12:30:00,45.81,45.83,45.8,45.83,18000.0,45.81,45.83,45.8,45.83,18000.0
2022-07-20 12:35:00,45.87,45.88,45.84,45.84,31500.0,45.87,45.88,45.84,45.84,31500.0
2022-07-20 12:40:00,45.84,45.84,45.76,45.78,13710.0,45.84,45.84,45.76,45.78,13710.0
2022-07-20 12:45:00,45.78,45.78,45.69,45.71,10500.0,45.78,45.78,45.69,45.71,10500.0
2022-07-20 12:50:00,45.73,45.83,45.73,45.83,19500.0,45.73,45.83,45.73,45.83,19500.0
2022-07-20 12:55:00,45.81,45.88,45.78,45.84,23295.0,45.81,45.88,45.78,45.84,23295.0
2022-07-20 13:00:00,45.79,45.83,45.76,45.76,15540.0,45.79,45.83,45.76,45.76,15540.0
2022-07-20 13:05:00,45.76,45.77,45.72,45.74,21000.0,45.76,45.77,45.72,45.74,21000.0
2022-07-20 13:10:00,45.72,45.78,45.71,45.76,31500.0,45.72,45.78,45.71,45.76,31500.0
2022-07-20 13:15:00,45.7,45.74,45.7,45.73,15000.0,45.7,45.74,45.7,45.73,15000.0
2022-07-20 13:20:00,45.71,45.72,45.68,45.72,22500.0,45.71,45.72,45.68,45.72,22500.0
2022-07-20 13:25:00,45.75,45.75,45.75,45.75,7500.0,45.75,45.75,45.75,45.75,7500.0
2022-07-20 13:30:00,45.76,45.8,45.76,45.8,6000.0,45.76,45.8,45.76,45.8,6000.0
2022-07-20 13:35:00,45.79,45.79,45.75,45.77,15000.0,45.79,45.79,45.75,45.77,15000.0
2022-07-20 13:40:00,45.78,45.79,45.77,45.77,15000.0,45.78,45.79,45.77,45.77,15000.0
2022-07-20 13:45:00,45.77,45.77,45.75,45.76,10500.0,45.77,45.77,45.75,45.76,10500.0
2022-07-20 13:50:00,45.77,45.77,45.77,45.77,2175.0,45.77,45.77,45.77,45.77,2175.0
2022-07-20 13:55:00,45.75,45.75,45.69,45.75,24000.0,45.75,45.75,45.69,45.75,24000.0
2022-07-20 14:00:00,45.79,45.8,45.74,45.8,10500.0,45.79,45.8,45.74,45.8,10500.0
2022-07-20 14:05:00,45.8,45.82,45.79,45.82,36525.0,45.8,45.82,45.79,45.82,36525.0
2022-07-20 14:10:00,45.8,45.85,45.79,45.84,13395.0,45.8,45.85,45.79,45.84,13395.0
2022-07-20 14:15:00,45.81,45.81,45.76,45.77,28035.0,45.81,45.81,45.76,45.77,28035.0
2022-07-20 14:20:00,45.8,45.8,45.72,45.75,42000.0,45.8,45.8,45.72,45.75,42000.0
2022-07-20 14:25:00,45.77,45.84,45.77,45.8,21000.0,45.77,45.84,45.77,45.8,21000.0
2022-07-20 14:30:00,45.8,45.81,45.78,45.8,21000.0,45.8,45.81,45.78,45.8,21000.0
2022-07-20 14:35:00,45.81,45.82,45.78,45.81,30000.0,45.81,45.82,45.78,45.81,30000.0
2022-07-20 14:40:00,45.81,45.81,45.79,45.8,18000.0,45.81,45.81,45.79,45.8,18000.0
2022-07-20 14:45:00,45.8,45.86,45.8,45.86,17205.0,45.8,45.86,45.8,45.86,17205.0
2022-07-20 14:50:00,45.83,45.85,45.79,45.79,18000.0,45.83,45.85,45.79,45.79,18000.0
2022-07-20 14:55:00,45.79,45.83,45.78,45.82,34440.0,45.79,45.83,45.78,45.82,34440.0
2022-07-20 15:00:00,45.83,45.85,45.82,45.83,41775.0,45.83,45.85,45.82,45.83,41775.0
2022-07-20 15:05:00,45.85,45.85,45.78,45.8,45075.0,45.85,45.85,45.78,45.8,45075.0
2022-07-20 15:10:00,45.82,45.85,45.82,45.84,21000.0,45.82,45.85,45.82,45.84,21000.0
2022-07-20 15:15:00,45.83,45.88,45.81,45.87,27000.0,45.83,45.88,45.81,45.87,27000.0
2022-07-20 15:20:00,45.88,45.89,45.85,45.85,24000.0,45.88,45.89,45.85,45.85,24000.0
2022-07-20 15:25:00,45.88,45.89,45.86,45.86,61110.0,45.88,45.89,45.86,45.86,61110.0
2022-07-20 15:30:00,45.86,45.88,45.84,45.85,38505.0,45.86,45.88,45.84,45.85,38505.0
2022-07-20 15:35:00,45.85,45.85,45.8,45.8,19500.0,45.85,45.85,45.8,45.8,19500.0
2022-07-20 15:40:00,45.81,45.95,45.81,45.94,44385.0,45.81,45.95,45.81,45.94,44385.0
2022-07-20 15:45:00,45.93,45.94,45.88,45.94,25500.0,45.93,45.94,45.88,45.94,25500.0
2022-07-20 15:50:00,45.94,45.96,45.89,45.91,91260.0,45.94,45.96,45.89,45.91,91260.0
2022-07-20 15:55:00,45.93,46.01,45.93,46.0,219135.0,45.93,46.01,45.93,46.0,219135.0
2022-07-21 09:30:00,45.97,45.97,45.57,45.61,94695.0,45.97,45.97,45.57,45.61,94695.0
2022-07-21 09:35:00,45.71,45.84,45.71,45.76,10500.0,45.71,45.84,45.71,45.76,10500.0
2022-07-21 09:40:00,45.78,45.84,45.72,45.75,50775.0,45.78,45.84,45.72,45.75,50775.0
2022-07-21 09:45:00,45.77,45.88,45.75,45.86,28890.0,45.77,45.88,45.75,45.86,28890.0
2022-07-21 09:50:00,45.87,45.97,45.79,45.97,98070.0,45.87,45.97,45.79,45.97,98070.0
2022-07-21 09:55:00,45.92,45.92,45.47,45.52,78630.0,45.92,45.92,45.47,45.52,78630.0
2022-07-21 10:00:00,45.51,45.65,45.42,45.58,117735.0,45.51,45.65,45.42,45.58,117735.0
2022-07-21 10:05:00,45.5,45.63,45.48,45.61,22560.0,45.5,45.63,45.48,45.61,22560.0
2022-07-21 10:10:00,45.55,45.58,45.46,45.46,27000.0,45.55,45.58,45.46,45.46,27000.0
2022-07-21 10:15:00,45.45,45.5,45.38,45.4,58455.0,45.45,45.5,45.38,45.4,58455.0
2022-07-21 10:20:00,45.47,45.48,45.3,45.34,52455.0,45.47,45.48,45.3,45.34,52455.0
2022-07-21 10:25:00,45.3,45.32,45.18,45.32,64770.0,45.3,45.32,45.18,45.32,64770.0
2022-07-21 10:30:00,45.35,45.39,45.29,45.29,30000.0,45.35,45.39,45.29,45.29,30000.0
2022-07-21 10:35:00,45.33,45.36,45.31,45.36,30000.0,45.33,45.36,45.31,45.36,30000.0
2022-07-21 10:40:00,45.38,45.41,45.31,45.34,49560.0,45.38,45.41,45.31,45.34,49560.0
2022-07-21 10:45:00,45.35,45.35,45.3,45.31,76575.0,45.35,45.35,45.3,45.31,76575.0
2022-07-21 10:50:00,45.28,45.38,45.28,45.29,45000.0,45.28,45.38,45.28,45.29,45000.0
2022-07-21 10:55:00,45.28,45.4,45.28,45.39,34545.0,45.28,45.4,45.28,45.39,34545.0
2022-07-21 11:00:00,45.35,45.42,45.3,45.42,36000.0,45.35,45.42,45.3,45.42,36000.0
2022-07-21 11:05:00,45.37,45.43,45.37,45.43,13725.0,45.37,45.43,45.37,45.43,13725.0
2022-07-21 11:10:00,45.46,45.48,45.38,45.38,21000.0,45.46,45.48,45.38,45.38,21000.0
2022-07-21 11:15:00,45.37,45.4,45.36,45.36,11295.0,45.37,45.4,45.36,45.36,11295.0
2022-07-21 11:20:00,45.38,45.39,45.34,45.34,27000.0,45.38,45.39,45.34,45.34,27000.0
2022-07-21 11:25:00,45.34,45.34,45.26,45.31,64710.0,45.34,45.34,45.26,45.31,64710.0
2022-07-21 11:30:00,45.31,45.36,45.28,45.36,45900.0,45.31,45.36,45.28,45.36,45900.0
2022-07-21 11:35:00,45.41,45.48,45.37,45.48,15450.0,45.41,45.48,45.37,45.48,15450.0
2022-07-21 11:40:00,45.43,45.43,45.25,45.26,95730.0,45.43,45.43,45.25,45.26,95730.0
2022-07-21 11:45:00,45.27,45.28,45.2,45.26,30585.0,45.27,45.28,45.2,45.26,30585.0
2022-07-21 11:50:00,45.24,45.31,45.22,45.31,31170.0,45.24,45.31,45.22,45.31,31170.0
2022-07-21 11:55:00,45.29,45.36,45.28,45.36,70395.0,45.29,45.36,45.28,45.36,70395.0
2022-07-21 12:00:00,45.35,45.38,45.35,45.36,6000.0,45.35,45.38,45.35,45.36,6000.0
2022-07-21 12:05:00,45.33,45.41,45.33,45.38,9000.0,45.33,45.41,45.33,45.38,9000.0
2022-07-21 12:10:00,45.45,45.45,45.33,45.34,35280.0,45.45,45.45,45.33,45.34,35280.0
2022-07-21 12:15:00,45.37,45.4,45.36,45.4,6210.0,45.37,45.4,45.36,45.4,6210.0
2022-07-21 12:20:00,45.41,45.49,45.41,45.47,33945.0,45.41,45.49,45.41,45.47,33945.0
2022-07-21 12:25:00,45.45,45.48,45.41,45.48,33765.0,45.45,45.48,45.41,45.48,33765.0
2022-07-21 12:30:00,45.51,45.54,45.46,45.49,40800.0,45.51,45.54,45.46,45.49,40800.0
2022-07-21 12:35:00,45.49,45.5,45.46,45.5,6000.0,45.49,45.5,45.46,45.5,6000.0
2022-07-21 12:40:00,45.48,45.51,45.48,45.5,7500.0,45.48,45.51,45.48,45.5,7500.0
2022-07-21 12:45:00,45.48,45.49,45.42,45.42,18000.0,45.48,45.49,45.42,45.42,18000.0
2022-07-21 12:50:00,45.4,45.43,45.32,45.4,46620.0,45.4,45.43,45.32,45.4,46620.0
2022-07-21 12:55:00,45.41,45.41,45.37,45.41,22185.0,45.41,45.41,45.37,45.41,22185.0
2022-07-21 13:00:00,45.43,45.43,45.36,45.36,19740.0,45.43,45.43,45.36,45.36,19740.0
2022-07-21 13:05:00,45.37,45.43,45.37,45.4,18000.0,45.37,45.43,45.37,45.4,18000.0
2022-07-21 13:10:00,45.39,45.44,45.39,45.42,12000.0,45.39,45.44,45.39,45.42,12000.0
2022-07-21 13:15:00,45.41,45.41,45.4,45.41,4500.0,45.41,45.41,45.4,45.41,4500.0
2022-07-21 13:20:00,45.41,45.46,45.37,45.37,25785.0,45.41,45.46,45.37,45.37,25785.0
2022-07-21 13:25:00,45.37,45.37,45.33,45.34,27000.0,45.37,45.37,45.33,45.34,27000.0
2022-07-21 13:30:00,45.32,45.34,45.25,45.25,31530.0,45.32,45.34,45.25,45.25,31530.0
2022-07-21 13:35:00,45.27,45.33,45.25,45.31,11130.0,45.27,45.33,45.25,45.31,11130.0
2022-07-21 13:40:00,45.34,45.36,45.32,45.35,13500.0,45.34,45.36,45.32,45.35,13500.0
2022-07-21 13:45:00,45.31,45.34,45.31,45.34,3000.0,45.31,45.34,45.31,45.34,3000.0
2022-07-21 13:50:00,45.35,45.35,45.27,45.3,15000.0,45.35,45.35,45.27,45.3,15000.0
2022-07-21 13:55:00,45.27,45.32,45.27,45.28,53940.0,45.27,45.32,45.27,45.28,53940.0
2022-07-21 14:00:00,45.31,45.31,45.23,45.26,32835.0,45.31,45.31,45.23,45.26,32835.0
2022-07-21 14:05:00,45.26,45.34,45.26,45.34,18675.0,45.26,45.34,45.26,45.34,18675.0
2022-07-21 14:10:00,45.32,45.33,45.3,45.32,10245.0,45.32,45.33,45.3,45.32,10245.0
2022-07-21 14:15:00,45.33,45.41,45.33,45.41,30000.0,45.33,45.41,45.33,45.41,30000.0
2022-07-21 14:20:00,45.41,45.44,45.41,45.42,22125.0,45.41,45.44,45.41,45.42,22125.0
2022-07-21 14:25:00,45.4,45.43,45.4,45.4,18000.0,45.4,45.43,45.4,45.4,18000.0
2022-07-21 14:30:00,45.38,45.46,45.38,45.41,42225.0,45.38,45.46,45.38,45.41,42225.0
2022-07-21 14:35:00,45.39,45.43,45.38,45.42,25500.0,45.39,45.43,45.38,45.42,25500.0
2022-07-21 14:40:00,45.39,45.4,45.37,45.37,14610.0,45.39,45.4,45.37,45.37,14610.0
2022-07-21 14:45:00,45.37,45.39,45.33,45.37,29535.0,45.37,45.39,45.33,45.37,29535.0
2022-07-21 14:50:00,45.38,45.38,45.34,45.36,9000.0,45.38,45.38,45.34,45.36,9000.0
2022-07-21 14:55:00,45.34,45.42,45.34,45.42,18150.0,45.34,45.42,45.34,45.42,18150.0
2022-07-21 15:00:00,45.48,45.52,45.45,45.52,35985.0,45.48,45.52,45.45,45.52,35985.0
2022-07-21 15:05:00,45.55,45.58,45.55,45.58,9000.0,45.55,45.58,45.55,45.58,9000.0
2022-07-21 15:10:00,45.58,45.58,45.53,45.55,20250.0,45.58,45.58,45.53,45.55,20250.0
2022-07-21 15:15:00,45.54,45.64,45.54,45.64,44265.0,45.54,45.64,45.54,45.64,44265.0
2022-07-21 15:20:00,45.62,45.66,45.61,45.65,44745.0,45.62,45.66,45.61,45.65,44745.0
2022-07-21 15:25:00,45.66,45.68,45.6,45.6,26625.0,45.66,45.68,45.6,45.6,26625.0
2022-07-21 15:30:00,45.58,45.64,45.58,45.63,39000.0,45.58,45.64,45.58,45.63,39000.0
2022-07-21 15:35:00,45.63,45.66,45.61,45.63,36900.0,45.63,45.66,45.61,45.63,36900.0
2022-07-21 15:40:00,45.62,45.71,45.62,45.7,51375.0,45.62,45.71,45.62,45.7,51375.0
2022-07-21 15:45:00,45.69,45.7,45.61,45.65,42000.0,45.69,45.7,45.61,45.65,42000.0
2022-07-21 15:50:00,45.66,45.68,45.59,45.66,110085.0,45.66,45.68,45.59,45.66,110085.0
2022-07-21 15:55:00,45.66,45.74,45.64,45.72,219885.0,45.66,45.74,45.64,45.72,219885.0
2022-07-22 09:30:00,46.0,46.0,45.78,45.91,93870.0,46.0,46.0,45.78,45.91,93870.0
2022-07-22 09:35:00,46.03,46.15,46.02,46.15,7500.0,46.03,46.15,46.02,46.15,7500.0
2022-07-22 09:40:00,46.33,46.33,46.2,46.24,27480.0,46.33,46.33,46.2,46.24,27480.0
2022-07-22 09:45:00,46.27,46.35,46.25,46.25,18900.0,46.27,46.35,46.25,46.25,18900.0
2022-07-22 09:50:00,46.24,46.34,46.18,46.18,51000.0,46.24,46.34,46.18,46.18,51000.0
2022-07-22 09:55:00,46.1,46.1,46.02,46.08,7110.0,46.1,46.1,46.02,46.08,7110.0
2022-07-22 10:00:00,46.1,46.18,46.09,46.16,15000.0,46.1,46.18,46.09,46.16,15000.0
2022-07-22 10:05:00,46.13,46.28,46.11,46.28,19950.0,46.13,46.28,46.11,46.28,19950.0
2022-07-22 10:10:00,46.3,46.32,46.26,46.32,15000.0,46.3,46.32,46.26,46.32,15000.0
2022-07-22 10:15:00,46.33,46.35,46.32,46.32,20100.0,46.33,46.35,46.32,46.32,20100.0
2022-07-22 10:20:00,46.27,46.28,46.17,46.17,30420.0,46.27,46.28,46.17,46.17,30420.0
2022-07-22 10:25:00,46.18,46.21,46.15,46.21,12000.0,46.18,46.21,46.15,46.21,12000.0
2022-07-22 10:30:00,46.26,46.27,46.21,46.27,7500.0,46.26,46.27,46.21,46.27,7500.0
2022-07-22 10:35:00,46.24,46.25,46.16,46.25,24480.0,46.24,46.25,46.16,46.25,24480.0
2022-07-22 10:40:00,46.22,46.22,46.19,46.19,9000.0,46.22,46.22,46.19,46.19,9000.0
2022-07-22 10:45:00,46.11,46.12,46.09,46.09,9000.0,46.11,46.12,46.09,46.09,9000.0
2022-07-22 10:50:00,46.12,46.2,46.08,46.2,18210.0,46.12,46.2,46.08,46.2,18210.0
2022-07-22 10:55:00,46.2,46.22,46.14,46.14,31500.0,46.2,46.22,46.14,46.14,31500.0
2022-07-22 11:00:00,46.15,46.17,46.04,46.04,49020.0,46.15,46.17,46.04,46.04,49020.0
2022-07-22 11:05:00,46.06,46.13,46.06,46.11,32505.0,46.06,46.13,46.06,46.11,32505.0
2022-07-22 11:10:00,46.11,46.14,46.09,46.13,14700.0,46.11,46.14,46.09,46.13,14700.0
2022-07-22 11:15:00,46.14,46.14,46.14,46.14,1500.0,46.14,46.14,46.14,46.14,1500.0
2022-07-22 11:20:00,46.12,46.12,46.07,46.07,9000.0,46.12,46.12,46.07,46.07,9000.0
2022-07-22 11:25:00,46.08,46.08,45.93,45.97,76500.0,46.08,46.08,45.93,45.97,76500.0
2022-07-22 11:30:00,46.0,46.0,45.99,45.99,3000.0,46.0,46.0,45.99,45.99,3000.0
2022-07-22 11:35:00,45.96,46.01,45.96,46.01,9000.0,45.96,46.01,45.96,46.01,9000.0
2022-07-22 11:40:00,46.03,46.04,45.95,45.97,15000.0,46.03,46.04,45.95,45.97,15000.0
2022-07-22 11:45:00,45.96,45.96,45.94,45.95,6000.0,45.96,45.96,45.94,45.95,6000.0
2022-07-22 11:50:00,45.96,46.06,45.96,45.99,21000.0,45.96,46.06,45.96,45.99,21000.0
2022-07-22 11:55:00,45.98,45.98,45.95,45.96,9000.0,45.98,45.98,45.95,45.96,9000.0
2022-07-22 12:00:00,45.99,45.99,45.99,45.99,3000.0,45.99,45.99,45.99,45.99,3000.0
2022-07-22 12:05:00,45.95,45.98,45.93,45.98,27225.0,45.95,45.98,45.93,45.98,27225.0
2022-07-22 12:10:00,45.93,45.99,45.91,45.96,25665.0,45.93,45.99,45.91,45.96,25665.0
2022-07-22 12:15:00,45.96,46.01,45.95,46.01,15000.0,45.96,46.01,45.95,46.01,15000.0
2022-07-22 12:20:00,45.99,45.99,45.98,45.98,7500.0,45.99,45.99,45.98,45.98,7500.0
2022-07-22 12:25:00,45.95,46.01,45.94,46.01,7500.0,45.95,46.01,45.94,46.01,7500.0
2022-07-22 12:30:00,46.03,46.05,46.03,46.05,16500.0,46.03,46.05,46.03,46.05,16500.0
2022-07-22 12:35:00,46.02,46.02,46.0,46.01,22140.0,46.02,46.02,46.0,46.01,22140.0
2022-07-22 12:40:00,45.99,46.04,45.99,46.02,18165.0,45.99,46.04,45.99,46.02,18165.0
2022-07-22 12:45:00,46.02,46.05,46.02,46.04,24000.0,46.02,46.05,46.02,46.04,24000.0
2022-07-22 12:50:00,46.03,46.03,46.02,46.02,4500.0,46.03,46.03,46.02,46.02,4500.0
2022-07-22 12:55:00,46.07,46.15,46.05,46.15,16500.0,46.07,46.15,46.05,46.15,16500.0
2022-07-22 13:00:00,46.11,46.12,46.05,46.05,14340.0,46.11,46.12,46.05,46.05,14340.0
2022-07-22 13:05:00,46.08,46.13,46.06,46.1,13500.0,46.08,46.13,46.06,46.1,13500.0
2022-07-22 13:10:00,46.1,46.1,46.07,46.08,9000.0,46.1,46.1,46.07,46.08,9000.0
2022-07-22 13:15:00,46.05,46.08,46.05,46.05,7125.0,46.05,46.08,46.05,46.05,7125.0
2022-07-22 13:20:00,46.08,46.08,46.04,46.07,22500.0,46.08,46.08,46.04,46.07,22500.0
2022-07-22 13:25:00,46.08,46.1,46.06,46.06,10500.0,46.08,46.1,46.06,46.06,10500.0
2022-07-22 13:30:00,46.06,46.06,46.03,46.03,19515.0,46.06,46.06,46.03,46.03,19515.0
2022-07-22 13:35:00,46.03,46.05,45.99,46.05,11250.0,46.03,46.05,45.99,46.05,11250.0
2022-07-22 13:40:00,46.05,46.05,46.04,46.04,9000.0,46.05,46.05,46.04,46.04,9000.0
2022-07-22 13:45:00,46.06,46.06,46.02,46.02,12000.0,46.06,46.06,46.02,46.02,12000.0
2022-07-22 13:50:00,46.02,46.02,45.97,45.99,10500.0,46.02,46.02,45.97,45.99,10500.0
2022-07-22 13:55:00,46.01,46.03,45.99,46.03,10500.0,46.01,46.03,45.99,46.03,10500.0
2022-07-22 14:00:00,45.99,46.0,45.91,45.91,21000.0,45.99,46.0,45.91,45.91,21000.0
2022-07-22 14:05:00,45.89,45.92,45.89,45.92,3000.0,45.89,45.92,45.89,45.92,3000.0
2022-07-22 14:10:00,45.89,45.89,45.89,45.89,1500.0,45.89,45.89,45.89,45.89,1500.0
2022-07-22 14:15:00,45.9,45.97,45.9,45.97,16500.0,45.9,45.97,45.9,45.97,16500.0
2022-07-22 14:20:00,45.98,45.98,45.95,45.95,10500.0,45.98,45.98,45.95,45.95,10500.0
2022-07-22 14:25:00,45.93,45.96,45.93,45.96,7500.0,45.93,45.96,45.93,45.96,7500.0
2022-07-22 14:30:00,45.95,45.96,45.92,45.95,16500.0,45.95,45.96,45.92,45.95,16500.0
2022-07-22 14:35:00,45.99,45.99,45.89,45.89,31500.0,45.99,45.99,45.89,45.89,31500.0
2022-07-22 14:40:00,45.85,45.85,45.83,45.83,4500.0,45.85,45.85,45.83,45.83,4500.0
2022-07-22 14:45:00,45.83,45.85,45.82,45.82,19140.0,45.83,45.85,45.82,45.82,19140.0
2022-07-22 14:50:00,45.82,45.83,45.78,45.79,18000.0,45.82,45.83,45.78,45.79,18000.0
2022-07-22 14:55:00,45.79,45.83,45.78,45.81,16500.0,45.79,45.83,45.78,45.81,16500.0
2022-07-22 15:00:00,45.82,45.87,45.82,45.87,13500.0,45.82,45.87,45.82,45.87,13500.0
2022-07-22 15:05:00,45.85,45.85,45.81,45.81,16500.0,45.85,45.85,45.81,45.81,16500.0
2022-07-22 15:10:00,45.83,45.98,45.83,45.98,16500.0,45.83,45.98,45.83,45.98,16500.0
2022-07-22 15:15:00,45.94,45.94,45.93,45.94,6000.0,45.94,45.94,45.93,45.94,6000.0
2022-07-22 15:20:00,45.9,45.92,45.89,45.92,18000.0,45.9,45.92,45.89,45.92,18000.0
2022-07-22 15:25:00,45.93,45.95,45.89,45.93,25500.0,45.93,45.95,45.89,45.93,25500.0
2022-07-22 15:30:00,45.95,45.95,45.92,45.92,13500.0,45.95,45.95,45.92,45.92,13500.0
2022-07-22 15:35:00,45.89,45.91,45.87,45.87,19500.0,45.89,45.91,45.87,45.87,19500.0
2022-07-22 15:40:00,45.89,45.9,45.82,45.85,28500.0,45.89,45.9,45.82,45.85,28500.0
2022-07-22 15:45:00,45.85,45.88,45.81,45.82,43500.0,45.85,45.88,45.81,45.82,43500.0
2022-07-22 15:50:00,45.84,45.92,45.81,45.81,79920.0,45.84,45.92,45.81,45.81,79920.0
2022-07-22 15:55:00,45.83,45.91,45.83,45.88,323505.0,45.83,45.91,45.83,45.88,323505.0
2022-07-25 09:30:00,45.94,46.01,45.89,45.95,48300.0,45.94,46.01,45.89,45.95,48300.0
2022-07-25 09:35:00,45.84,45.87,45.77,45.84,29295.0,45.84,45.87,45.77,45.84,29295.0
2022-07-25 09:40:00,45.76,45.91,45.76,45.83,35250.0,45.76,45.91,45.76,45.83,35250.0
2022-07-25 09:45:00,45.9,46.0,45.9,46.0,6000.0,45.9,46.0,45.9,46.0,6000.0
2022-07-25 09:50:00,46.0,46.07,45.99,45.99,17160.0,46.0,46.07,45.99,45.99,17160.0
2022-07-25 09:55:00,45.9,45.93,45.75,45.93,18525.0,45.9,45.93,45.75,45.93,18525.0
2022-07-25 10:00:00,45.88,45.94,45.87,45.93,16500.0,45.88,45.94,45.87,45.93,16500.0
2022-07-25 10:05:00,45.92,45.92,45.86,45.86,22500.0,45.92,45.92,45.86,45.86,22500.0
2022-07-25 10:10:00,45.9,45.9,45.9,45.9,1500.0,45.9,45.9,45.9,45.9,1500.0
2022-07-25 10:15:00,45.93,45.95,45.91,45.93,48480.0,45.93,45.95,45.91,45.93,48480.0
2022-07-25 10:20:00,45.94,45.99,45.92,45.92,13500.0,45.94,45.99,45.92,45.92,13500.0
2022-07-25 10:25:00,45.91,45.91,45.91,45.91,1500.0,45.91,45.91,45.91,45.91,1500.0
2022-07-25 10:30:00,45.9,45.9,45.85,45.85,13500.0,45.9,45.9,45.85,45.85,13500.0
2022-07-25 10:35:00,45.83,45.85,45.76,45.85,21750.0,45.83,45.85,45.76,45.85,21750.0
2022-07-25 10:40:00,45.82,45.89,45.78,45.89,20400.0,45.82,45.89,45.78,45.89,20400.0
2022-07-25 10:45:00,45.92,45.92,45.83,45.83,30000.0,45.92,45.92,45.83,45.83,30000.0
2022-07-25 10:50:00,45.83,45.85,45.81,45.85,9000.0,45.83,45.85,45.81,45.85,9000.0
2022-07-25 10:55:00,45.91,45.92,45.89,45.89,27015.0,45.91,45.92,45.89,45.89,27015.0
2022-07-25 11:00:00,45.85,45.86,45.82,45.84,22185.0,45.85,45.86,45.82,45.84,22185.0
2022-07-25 11:05:00,45.86,45.93,45.86,45.88,31500.0,45.86,45.93,45.86,45.88,31500.0
2022-07-25 11:10:00,45.86,45.86,45.73,45.73,21000.0,45.86,45.86,45.73,45.73,21000.0
2022-07-25 11:15:00,45.71,45.79,45.71,45.79,17895.0,45.71,45.79,45.71,45.79,17895.0
2022-07-25 11:20:00,45.85,45.85,45.82,45.82,6000.0,45.85,45.85,45.82,45.82,6000.0
2022-07-25 11:25:00,45.79,45.86,45.79,45.86,13500.0,45.79,45.86,45.79,45.86,13500.0
2022-07-25 11:30:00,45.86,45.86,45.84,45.84,8250.0,45.86,45.86,45.84,45.84,8250.0
2022-07-25 11:35:00,45.85,45.85,45.84,45.84,3000.0,45.85,45.85,45.84,45.84,3000.0
2022-07-25 11:40:00,45.79,45.82,45.78,45.82,9645.0,45.79,45.82,45.78,45.82,9645.0
2022-07-25 11:45:00,45.85,45.85,45.79,45.81,9000.0,45.85,45.85,45.79,45.81,9000.0
2022-07-25 11:50:00,45.79,45.79,45.77,45.78,12000.0,45.79,45.79,45.77,45.78,12000.0
2022-07-25 11:55:00,45.78,45.78,45.74,45.74,10140.0,45.78,45.78,45.74,45.74,10140.0
2022-07-25 12:00:00,45.72,45.76,45.72,45.76,10500.0,45.72,45.76,45.72,45.76,10500.0
2022-07-25 12:05:00,45.77,45.77,45.75,45.75,10500.0,45.77,45.77,45.75,45.75,10500.0
2022-07-25 12:10:00,45.75,45.75,45.72,45.72,6000.0,45.75,45.75,45.72,45.72,6000.0
2022-07-25 12:15:00,45.69,45.71,45.67,45.7,19695.0,45.69,45.71,45.67,45.7,19695.0
2022-07-25 12:20:00,45.69,45.69,45.65,45.66,13500.0,45.69,45.69,45.65,45.66,13500.0
2022-07-25 12:25:00,45.66,45.67,45.66,45.67,4500.0,45.66,45.67,45.66,45.67,4500.0
2022-07-25 12:30:00,45.72,45.75,45.72,45.75,6000.0,45.72,45.75,45.72,45.75,6000.0
2022-07-25 12:35:00,45.75,45.75,45.72,45.72,11580.0,45.75,45.75,45.72,45.72,11580.0
2022-07-25 12:40:00,45.72,45.75,45.71,45.73,10650.0,45.72,45.75,45.71,45.73,10650.0
2022-07-25 12:45:00,45.77,45.78,45.77,45.77,1500.0,45.77,45.78,45.77,45.77,1500.0
2022-07-25 12:50:00,45.78,45.78,45.76,45.76,9645.0,45.78,45.78,45.76,45.76,9645.0
2022-07-25 12:55:00,45.74,45.74,45.73,45.74,6000.0,45.74,45.74,45.73,45.74,6000.0
2022-07-25 13:00:00,45.75,45.75,45.75,45.75,6480.0,45.75,45.75,45.75,45.75,6480.0
2022-07-25 13:05:00,45.74,45.74,45.73,45.73,3000.0,45.74,45.74,45.73,45.73,3000.0
2022-07-25 13:10:00,45.81,45.81,45.8,45.8,16995.0,45.81,45.81,45.8,45.8,16995.0
2022-07-25 13:15:00,45.8,45.8,45.8,45.8,0.0,45.8,45.8,45.8,45.8,0.0
2022-07-25 13:20:00,45.83,45.86,45.83,45.86,7500.0,45.83,45.86,45.83,45.86,7500.0
2022-07-25 13:25:00,45.87,45.88,45.87,45.87,10500.0,45.87,45.88,45.87,45.87,10500.0
2022-07-25 13:30:00,45.88,45.88,45.85,45.85,18000.0,45.88,45.88,45.85,45.85,18000.0
2022-07-25 13:35:00,45.81,45.82,45.71,45.71,30000.0,45.81,45.82,45.71,45.71,30000.0
2022-07-25 13:40:00,45.72,45.74,45.71,45.74,25695.0,45.72,45.74,45.71,45.74,25695.0
2022-07-25 13:45:00,45.71,45.71,45.68,45.68,7665.0,45.71,45.71,45.68,45.68,7665.0
2022-07-25 13:50:00,45.68,45.69,45.65,45.69,18000.0,45.68,45.69,45.65,45.69,18000.0
2022-07-25 13:55:00,45.69,45.72,45.68,45.72,6000.0,45.69,45.72,45.68,45.72,6000.0
2022-07-25 14:00:00,45.71,45.72,45.7,45.7,6000.0,45.71,45.72,45.7,45.7,6000.0
2022-07-25 14:05:00,45.73,45.75,45.73,45.75,4500.0,45.73,45.75,45.73,45.75,4500.0
2022-07-25 14:10:00,45.76,45.76,45.7,45.7,15000.0,45.76,45.76,45.7,45.7,15000.0
2022-07-25 14:15:00,45.7,45.7,45.66,45.68,84075.0,45.7,45.7,45.66,45.68,84075.0
2022-07-25 14:20:00,45.67,45.68,45.63,45.68,19650.0,45.67,45.68,45.63,45.68,19650.0
2022-07-25 14:25:00,45.67,45.67,45.65,45.65,7500.0,45.67,45.67,45.65,45.65,7500.0
2022-07-25 14:30:00,45.63,45.64,45.62,45.63,18000.0,45.63,45.64,45.62,45.63,18000.0
2022-07-25 14:35:00,45.65,45.67,45.65,45.66,13500.0,45.65,45.67,45.65,45.66,13500.0
2022-07-25 14:40:00,45.71,45.71,45.67,45.67,12000.0,45.71,45.71,45.67,45.67,12000.0
2022-07-25 14:45:00,45.67,45.7,45.67,45.7,15000.0,45.67,45.7,45.67,45.7,15000.0
2022-07-25 14:50:00,45.7,45.7,45.68,45.69,20280.0,45.7,45.7,45.68,45.69,20280.0
2022-07-25 14:55:00,45.68,45.7,45.67,45.67,25500.0,45.68,45.7,45.67,45.67,25500.0
2022-07-25 15:00:00,45.69,45.69,45.68,45.68,4500.0,45.69,45.69,45.68,45.68,4500.0
2022-07-25 15:05:00,45.58,45.59,45.57,45.59,7500.0,45.58,45.59,45.57,45.59,7500.0
2022-07-25 15:10:00,45.59,45.59,45.58,45.58,10500.0,45.59,45.59,45.58,45.58,10500.0
2022-07-25 15:15:00,45.58,45.6,45.56,45.58,15000.0,45.58,45.6,45.56,45.58,15000.0
2022-07-25 15:20:00,45.61,45.65,45.61,45.62,32745.0,45.61,45.65,45.61,45.62,32745.0
2022-07-25 15:25:00,45.59,45.59,45.56,45.56,9000.0,45.59,45.59,45.56,45.56,9000.0
2022-07-25 15:30:00,45.54,45.57,45.54,45.55,21000.0,45.54,45.57,45.54,45.55,21000.0
2022-07-25 15:35:00,45.57,45.61,45.55,45.61,25500.0,45.57,45.61,45.55,45.61,25500.0
2022-07-25 15:40:00,45.63,45.64,45.59,45.64,31500.0,45.63,45.64,45.59,45.64,31500.0
2022-07-25 15:45:00,45.63,45.64,45.55,45.59,60450.0,45.63,45.64,45.55,45.59,60450.0
2022-07-25 15:50:00,45.6,45.67,45.59,45.67,117810.0,45.6,45.67,45.59,45.67,117810.0
2022-07-25 15:55:00,45.67,45.69,45.64,45.68,301380.0,45.67,45.69,45.64,45.68,301380.0
2022-07-26 09:30:00,45.1,45.35,44.89,44.96,191955.0,45.1,45.35,44.89,44.96,191955.0
2022-07-26 09:35:00,45.08,45.26,45.05,45.22,34500.0,45.08,45.26,45.05,45.22,34500.0
2022-07-26 09:40:00,45.16,45.19,44.93,44.99,45630.0,45.16,45.19,44.93,44.99,45630.0
2022-07-26 09:45:00,44.94,45.03,44.94,44.99,53115.0,44.94,45.03,44.94,44.99,53115.0
2022-07-26 09:50:00,45.01,45.3,45.01,45.3,19050.0,45.01,45.3,45.01,45.3,19050.0
2022-07-26 09:55:00,45.19,45.19,45.11,45.14,36555.0,45.19,45.19,45.11,45.14,36555.0
2022-07-26 10:00:00,45.11,45.19,45.03,45.19,53940.0,45.11,45.19,45.03,45.19,53940.0
2022-07-26 10:05:00,45.15,45.27,45.15,45.27,45045.0,45.15,45.27,45.15,45.27,45045.0
2022-07-26 10:10:00,45.32,45.46,45.32,45.42,86610.0,45.32,45.46,45.32,45.42,86610.0
2022-07-26 10:15:00,45.41,45.45,45.38,45.45,19500.0,45.41,45.45,45.38,45.45,19500.0
2022-07-26 10:20:00,45.42,45.42,45.31,45.31,18000.0,45.42,45.42,45.31,45.31,18000.0
2022-07-26 10:25:00,45.27,45.3,45.23,45.23,17355.0,45.27,45.3,45.23,45.23,17355.0
2022-07-26 10:30:00,45.2,45.23,45.17,45.23,21465.0,45.2,45.23,45.17,45.23,21465.0
2022-07-26 10:35:00,45.2,45.33,45.2,45.33,45480.0,45.2,45.33,45.2,45.33,45480.0
2022-07-26 10:40:00,45.26,45.26,45.2,45.2,25125.0,45.26,45.26,45.2,45.2,25125.0
2022-07-26 10:45:00,45.2,45.2,45.13,45.14,38205.0,45.2,45.2,45.13,45.14,38205.0
2022-07-26 10:50:00,45.15,45.23,45.15,45.19,36285.0,45.15,45.23,45.15,45.19,36285.0
2022-07-26 10:55:00,45.18,45.28,45.16,45.24,40740.0,45.18,45.28,45.16,45.24,40740.0
2022-07-26 11:00:00,45.27,45.27,45.11,45.11,34590.0,45.27,45.27,45.11,45.11,34590.0
2022-07-26 11:05:00,45.11,45.11,45.04,45.05,37485.0,45.11,45.11,45.04,45.05,37485.0
2022-07-26 11:10:00,45.03,45.05,44.98,45.02,63075.0,45.03,45.05,44.98,45.02,63075.0
2022-07-26 11:15:00,45.04,45.06,44.97,44.98,24030.0,45.04,45.06,44.97,44.98,24030.0
2022-07-26 11:20:00,44.97,44.99,44.96,44.96,36000.0,44.97,44.99,44.96,44.96,36000.0
2022-07-26 11:25:00,44.97,44.98,44.95,44.97,33000.0,44.97,44.98,44.95,44.97,33000.0
2022-07-26 11:30:00,44.95,45.0,44.95,44.99,30000.0,44.95,45.0,44.95,44.99,30000.0
2022-07-26 11:35:00,45.01,45.04,45.0,45.01,32565.0,45.01,45.04,45.0,45.01,32565.0
2022-07-26 11:40:00,45.03,45.04,45.02,45.02,6000.0,45.03,45.04,45.02,45.02,6000.0
2022-07-26 11:45:00,45.02,45.03,44.95,44.97,27000.0,45.02,45.03,44.95,44.97,27000.0
2022-07-26 11:50:00,44.95,44.98,44.91,44.91,33375.0,44.95,44.98,44.91,44.91,33375.0
2022-07-26 11:55:00,44.9,44.94,44.9,44.92,27135.0,44.9,44.94,44.9,44.92,27135.0
2022-07-26 12:00:00,44.92,44.92,44.89,44.91,26070.0,44.92,44.92,44.89,44.91,26070.0
2022-07-26 12:05:00,44.92,44.94,44.91,44.92,12600.0,44.92,44.94,44.91,44.92,12600.0
2022-07-26 12:10:00,44.95,45.0,44.95,44.97,22500.0,44.95,45.0,44.95,44.97,22500.0
2022-07-26 12:15:00,44.97,45.04,44.97,45.0,9000.0,44.97,45.04,44.97,45.0,9000.0
2022-07-26 12:20:00,44.99,45.02,44.96,45.02,15000.0,44.99,45.02,44.96,45.02,15000.0
2022-07-26 12:25:00,45.02,45.02,44.97,44.97,33195.0,45.02,45.02,44.97,44.97,33195.0
2022-07-26 12:30:00,44.98,45.02,44.98,45.02,53040.0,44.98,45.02,44.98,45.02,53040.0
2022-07-26 12:35:00,45.02,45.03,45.01,45.01,12000.0,45.02,45.03,45.01,45.01,12000.0
2022-07-26 12:40:00,45.0,45.01,44.98,44.98,35295.0,45.0,45.01,44.98,44.98,35295.0
2022-07-26 12:45:00,44.99,45.0,44.97,45.0,20175.0,44.99,45.0,44.97,45.0,20175.0
2022-07-26 12:50:00,44.97,44.98,44.97,44.98,7500.0,44.97,44.98,44.97,44.98,7500.0
2022-07-26 12:55:00,44.98,44.98,44.91,44.91,43725.0,44.98,44.98,44.91,44.91,43725.0
2022-07-26 13:00:00,44.91,44.97,44.9,44.97,31935.0,44.91,44.97,44.9,44.97,31935.0
2022-07-26 13:05:00,44.97,45.01,44.97,45.01,19650.0,44.97,45.01,44.97,45.01,19650.0
2022-07-26 13:10:00,45.02,45.03,44.95,44.95,29220.0,45.02,45.03,44.95,44.95,29220.0
2022-07-26 13:15:00,44.94,44.95,44.93,44.94,26865.0,44.94,44.95,44.93,44.94,26865.0
2022-07-26 13:20:00,44.92,44.98,44.92,44.98,27360.0,44.92,44.98,44.92,44.98,27360.0
2022-07-26 13:25:00,44.98,45.04,44.98,45.04,13500.0,44.98,45.04,44.98,45.04,13500.0
2022-07-26 13:30:00,45.03,45.03,44.94,44.95,37980.0,45.03,45.03,44.94,44.95,37980.0
2022-07-26 13:35:00,44.96,44.96,44.94,44.96,10725.0,44.96,44.96,44.94,44.96,10725.0
2022-07-26 13:40:00,44.94,44.95,44.93,44.93,19620.0,44.94,44.95,44.93,44.93,19620.0
2022-07-26 13:45:00,44.93,44.98,44.91,44.98,23790.0,44.93,44.98,44.91,44.98,23790.0
2022-07-26 13:50:00,44.97,45.0,44.97,45.0,27000.0,44.97,45.0,44.97,45.0,27000.0
2022-07-26 13:55:00,45.02,45.02,44.97,44.97,32220.0,45.02,45.02,44.97,44.97,32220.0
2022-07-26 14:00:00,44.99,45.05,44.99,45.05,34500.0,44.99,45.05,44.99,45.05,34500.0
2022-07-26 14:05:00,45.05,45.13,45.05,45.08,48000.0,45.05,45.13,45.05,45.08,48000.0
2022-07-26 14:10:00,45.08,45.11,45.07,45.09,30960.0,45.08,45.11,45.07,45.09,30960.0
2022-07-26 14:15:00,45.11,45.12,45.09,45.1,24000.0,45.11,45.12,45.09,45.1,24000.0
2022-07-26 14:20:00,45.09,45.09,45.05,45.05,31950.0,45.09,45.09,45.05,45.05,31950.0
2022-07-26 14:25:00,45.05,45.05,44.9,44.9,65310.0,45.05,45.05,44.9,44.9,65310.0
2022-07-26 14:30:00,44.9,44.94,44.89,44.91,71070.0,44.9,44.94,44.89,44.91,71070.0
2022-07-26 14:35:00,44.93,44.96,44.91,44.95,30225.0,44.93,44.96,44.91,44.95,30225.0
2022-07-26 14:40:00,44.94,44.95,44.92,44.92,39390.0,44.94,44.95,44.92,44.92,39390.0
2022-07-26 14:45:00,44.93,44.93,44.86,44.86,45075.0,44.93,44.93,44.86,44.86,45075.0
2022-07-26 14:50:00,44.87,44.9,44.86,44.88,47070.0,44.87,44.9,44.86,44.88,47070.0
2022-07-26 14:55:00,44.88,44.91,44.86,44.9,35010.0,44.88,44.91,44.86,44.9,35010.0
2022-07-26 15:00:00,44.9,44.91,44.88,44.88,33315.0,44.9,44.91,44.88,44.88,33315.0
2022-07-26 15:05:00,44.87,44.87,44.83,44.85,29505.0,44.87,44.87,44.83,44.85,29505.0
2022-07-26 15:10:00,44.85,44.94,44.85,44.94,30330.0,44.85,44.94,44.85,44.94,30330.0
2022-07-26 15:15:00,44.93,44.97,44.93,44.96,43530.0,44.93,44.97,44.93,44.96,43530.0
2022-07-26 15:20:00,44.96,45.0,44.92,44.92,23280.0,44.96,45.0,44.92,44.92,23280.0
2022-07-26 15:25:00,44.94,44.98,44.92,44.98,33000.0,44.94,44.98,44.92,44.98,33000.0
2022-07-26 15:30:00,44.96,45.01,44.95,44.96,43950.0,44.96,45.01,44.95,44.96,43950.0
2022-07-26 15:35:00,44.95,45.01,44.95,45.01,25545.0,44.95,45.01,44.95,45.01,25545.0
2022-07-26 15:40:00,45.0,45.01,44.95,44.96,36210.0,45.0,45.01,44.95,44.96,36210.0
2022-07-26 15:45:00,44.95,45.04,44.95,45.04,73830.0,44.95,45.04,44.95,45.04,73830.0
2022-07-26 15:50:00,45.05,45.09,45.01,45.07,85470.0,45.05,45.09,45.01,45.07,85470.0
2022-07-26 15:55:00,45.1,45.11,44.99,45.02,267615.0,45.1,45.11,44.99,45.02,267615.0
2022-07-27 09:30:00,45.05,45.09,44.6,44.76,168300.0,45.05,45.09,44.6,44.76,168300.0
2022-07-27 09:35:00,44.71,44.78,44.59,44.74,60000.0,44.71,44.78,44.59,44.74,60000.0
2022-07-27 09:40:00,44.74,44.75,44.44,44.44,76020.0,44.74,44.75,44.44,44.44,76020.0
2022-07-27 09:45:00,44.48,44.58,44.36,44.54,42000.0,44.48,44.58,44.36,44.54,42000.0
2022-07-27 09:50:00,44.54,44.57,44.47,44.53,74985.0,44.54,44.57,44.47,44.53,74985.0
2022-07-27 09:55:00,44.56,44.66,44.56,44.59,73500.0,44.56,44.66,44.56,44.59,73500.0
2022-07-27 10:00:00,44.56,44.79,44.48,44.73,42750.0,44.56,44.79,44.48,44.73,42750.0
2022-07-27 10:05:00,44.76,44.93,44.76,44.91,73350.0,44.76,44.93,44.76,44.91,73350.0
2022-07-27 10:10:00,44.88,45.1,44.88,45.02,117060.0,44.88,45.1,44.88,45.02,117060.0
2022-07-27 10:15:00,45.04,45.07,44.83,44.86,113115.0,45.04,45.07,44.83,44.86,113115.0
2022-07-27 10:20:00,44.85,44.99,44.85,44.93,38790.0,44.85,44.99,44.85,44.93,38790.0
2022-07-27 10:25:00,44.88,45.0,44.87,45.0,18405.0,44.88,45.0,44.87,45.0,18405.0
2022-07-27 10:30:00,45.02,45.02,44.93,44.98,35400.0,45.02,45.02,44.93,44.98,35400.0
2022-07-27 10:35:00,44.99,44.99,44.92,44.93,33465.0,44.99,44.99,44.92,44.93,33465.0
2022-07-27 10:40:00,44.96,45.14,44.96,45.14,25500.0,44.96,45.14,44.96,45.14,25500.0
2022-07-27 10:45:00,45.19,45.2,45.01,45.04,61335.0,45.19,45.2,45.01,45.04,61335.0
2022-07-27 10:50:00,45.05,45.05,44.98,45.03,15000.0,45.05,45.05,44.98,45.03,15000.0
2022-07-27 10:55:00,45.05,45.13,45.03,45.12,36525.0,45.05,45.13,45.03,45.12,36525.0
2022-07-27 11:00:00,45.12,45.13,45.04,45.04,53160.0,45.12,45.13,45.04,45.04,53160.0
2022-07-27 11:05:00,45.04,45.21,45.04,45.21,57330.0,45.04,45.21,45.04,45.21,57330.0
2022-07-27 11:10:00,45.22,45.35,45.19,45.3,43500.0,45.22,45.35,45.19,45.3,43500.0
2022-07-27 11:15:00,45.31,45.31,45.25,45.25,6690.0,45.31,45.31,45.25,45.25,6690.0
2022-07-27 11:20:00,45.23,45.31,45.19,45.26,73500.0,45.23,45.31,45.19,45.26,73500.0
2022-07-27 11:25:00,45.27,45.27,45.22,45.23,15000.0,45.27,45.27,45.22,45.23,15000.0
2022-07-27 11:30:00,45.25,45.38,45.25,45.32,29715.0,45.25,45.38,45.25,45.32,29715.0
2022-07-27 11:35:00,45.31,45.38,45.31,45.38,16005.0,45.31,45.38,45.31,45.38,16005.0
2022-07-27 11:40:00,45.37,45.51,45.37,45.51,37500.0,45.37,45.51,45.37,45.51,37500.0
2022-07-27 11:45:00,45.52,45.56,45.48,45.49,84525.0,45.52,45.56,45.48,45.49,84525.0
2022-07-27 11:50:00,45.45,45.53,45.43,45.43,86325.0,45.45,45.53,45.43,45.43,86325.0
2022-07-27 11:55:00,45.42,45.54,45.41,45.54,55440.0,45.42,45.54,45.41,45.54,55440.0
2022-07-27 12:00:00,45.5,45.51,45.46,45.47,118365.0,45.5,45.51,45.46,45.47,118365.0
2022-07-27 12:05:00,45.51,45.52,45.49,45.5,69000.0,45.51,45.52,45.49,45.5,69000.0
2022-07-27 12:10:00,45.5,45.73,45.5,45.68,113790.0,45.5,45.73,45.5,45.68,113790.0
2022-07-27 12:15:00,45.67,45.69,45.56,45.58,109770.0,45.67,45.69,45.56,45.58,109770.0
2022-07-27 12:20:00,45.56,45.63,45.55,45.63,30900.0,45.56,45.63,45.55,45.63,30900.0
2022-07-27 12:25:00,45.61,45.62,45.58,45.6,38295.0,45.61,45.62,45.58,45.6,38295.0
2022-07-27 12:30:00,45.53,45.54,45.5,45.5,12000.0,45.53,45.54,45.5,45.5,12000.0
2022-07-27 12:35:00,45.49,45.57,45.49,45.57,45900.0,45.49,45.57,45.49,45.57,45900.0
2022-07-27 12:40:00,45.56,45.56,45.55,45.55,3000.0,45.56,45.56,45.55,45.55,3000.0
2022-07-27 12:45:00,45.52,45.57,45.43,45.46,22500.0,45.52,45.57,45.43,45.46,22500.0
2022-07-27 12:50:00,45.44,45.44,45.44,45.44,1500.0,45.44,45.44,45.44,45.44,1500.0
2022-07-27 12:55:00,45.44,45.44,45.41,45.41,10500.0,45.44,45.44,45.41,45.41,10500.0
2022-07-27 13:00:00,45.42,45.43,45.39,45.39,31500.0,45.42,45.43,45.39,45.39,31500.0
2022-07-27 13:05:00,45.39,45.47,45.33,45.46,123180.0,45.39,45.47,45.33,45.46,123180.0
2022-07-27 13:10:00,45.47,45.51,45.47,45.5,15000.0,45.47,45.51,45.47,45.5,15000.0
2022-07-27 13:15:00,45.49,45.49,45.38,45.38,21000.0,45.49,45.49,45.38,45.38,21000.0
2022-07-27 13:20:00,45.39,45.41,45.36,45.41,48000.0,45.39,45.41,45.36,45.41,48000.0
2022-07-27 13:25:00,45.42,45.53,45.42,45.49,27735.0,45.42,45.53,45.42,45.49,27735.0
2022-07-27 13:30:00,45.48,45.48,45.42,45.42,28455.0,45.48,45.48,45.42,45.42,28455.0
2022-07-27 13:35:00,45.43,45.43,45.33,45.42,48450.0,45.43,45.43,45.33,45.42,48450.0
2022-07-27 13:40:00,45.42,45.44,45.42,45.43,13995.0,45.42,45.44,45.42,45.43,13995.0
2022-07-27 13:45:00,45.43,45.44,45.39,45.43,39285.0,45.43,45.44,45.39,45.43,39285.0
2022-07-27 13:50:00,45.45,45.48,45.42,45.46,34200.0,45.45,45.48,45.42,45.46,34200.0
2022-07-27 13:55:00,45.45,45.45,45.39,45.4,37365.0,45.45,45.45,45.39,45.4,37365.0
2022-07-27 14:00:00,45.48,45.54,45.42,45.45,36495.0,45.48,45.54,45.42,45.45,36495.0
2022-07-27 14:05:00,45.42,45.42,45.28,45.28,52500.0,45.42,45.42,45.28,45.28,52500.0
2022-07-27 14:10:00,45.3,45.35,45.28,45.33,39000.0,45.3,45.35,45.28,45.33,39000.0
2022-07-27 14:15:00,45.33,45.37,45.33,45.37,24030.0,45.33,45.37,45.33,45.37,24030.0
2022-07-27 14:20:00,45.37,45.46,45.37,45.39,62580.0,45.37,45.46,45.37,45.39,62580.0
2022-07-27 14:25:00,45.38,45.44,45.38,45.42,54420.0,45.38,45.44,45.38,45.42,54420.0
2022-07-27 14:30:00,45.41,45.47,45.38,45.47,79515.0,45.41,45.47,45.38,45.47,79515.0
2022-07-27 14:35:00,45.49,45.7,45.49,45.7,49785.0,45.49,45.7,45.49,45.7,49785.0
2022-07-27 14:40:00,45.69,45.79,45.69,45.75,25575.0,45.69,45.79,45.69,45.75,25575.0
2022-07-27 14:45:00,45.75,45.78,45.59,45.59,47175.0,45.75,45.78,45.59,45.59,47175.0
2022-07-27 14:50:00,45.64,45.82,45.56,45.78,89190.0,45.64,45.82,45.56,45.78,89190.0
2022-07-27 14:55:00,45.78,45.83,45.7,45.74,47715.0,45.78,45.83,45.7,45.74,47715.0
2022-07-27 15:00:00,45.74,45.77,45.67,45.77,51000.0,45.74,45.77,45.67,45.77,51000.0
2022-07-27 15:05:00,45.75,45.84,45.73,45.81,35175.0,45.75,45.84,45.73,45.81,35175.0
2022-07-27 15:10:00,45.81,45.84,45.78,45.82,21000.0,45.81,45.84,45.78,45.82,21000.0
2022-07-27 15:15:00,45.81,45.83,45.71,45.72,47115.0,45.81,45.83,45.71,45.72,47115.0
2022-07-27 15:20:00,45.74,45.86,45.71,45.84,36465.0,45.74,45.86,45.71,45.84,36465.0
2022-07-27 15:25:00,45.88,45.98,45.88,45.96,83190.0,45.88,45.98,45.88,45.96,83190.0
2022-07-27 15:30:00,45.97,45.98,45.92,45.92,36570.0,45.97,45.98,45.92,45.92,36570.0
2022-07-27 15:35:00,45.94,45.94,45.81,45.84,72120.0,45.94,45.94,45.81,45.84,72120.0
2022-07-27 15:40:00,45.83,45.97,45.82,45.87,143520.0,45.83,45.97,45.82,45.87,143520.0
2022-07-27 15:45:00,45.89,45.99,45.88,45.94,72375.0,45.89,45.99,45.88,45.94,72375.0
2022-07-27 15:50:00,45.95,46.01,45.92,45.95,128640.0,45.95,46.01,45.92,45.95,128640.0
2022-07-27 15:55:00,45.96,46.0,45.86,45.95,346815.0,45.96,46.0,45.86,45.95,346815.0
2022-07-28 09:30:00,44.93,45.26,44.75,45.13,528795.0,44.93,45.26,44.75,45.13,528795.0
2022-07-28 09:35:00,45.16,45.57,45.16,45.47,406530.0,45.16,45.57,45.16,45.47,406530.0
2022-07-28 09:40:00,45.49,45.49,45.1,45.15,166440.0,45.49,45.49,45.1,45.15,166440.0
2022-07-28 09:45:00,45.13,45.31,45.07,45.26,125355.0,45.13,45.31,45.07,45.26,125355.0
2022-07-28 09:50:00,45.31,45.35,45.12,45.22,108465.0,45.31,45.35,45.12,45.22,108465.0
2022-07-28 09:55:00,45.21,45.37,45.2,45.27,144585.0,45.21,45.37,45.2,45.27,144585.0
2022-07-28 10:00:00,45.27,45.4,45.27,45.33,96165.0,45.27,45.4,45.27,45.33,96165.0
2022-07-28 10:05:00,45.33,45.49,45.33,45.49,96645.0,45.33,45.49,45.33,45.49,96645.0
2022-07-28 10:10:00,45.49,45.59,45.41,45.43,147840.0,45.49,45.59,45.41,45.43,147840.0
2022-07-28 10:15:00,45.43,45.48,45.32,45.34,100335.0,45.43,45.48,45.32,45.34,100335.0
2022-07-28 10:20:00,45.33,45.5,45.33,45.46,76935.0,45.33,45.5,45.33,45.46,76935.0
2022-07-28 10:25:00,45.5,45.52,45.43,45.44,66390.0,45.5,45.52,45.43,45.44,66390.0
2022-07-28 10:30:00,45.46,45.61,45.46,45.61,81810.0,45.46,45.61,45.46,45.61,81810.0
2022-07-28 10:35:00,45.64,45.76,45.64,45.7,61035.0,45.64,45.76,45.64,45.7,61035.0
2022-07-28 10:40:00,45.71,45.82,45.69,45.81,87360.0,45.71,45.82,45.69,45.81,87360.0
2022-07-28 10:45:00,45.81,45.9,45.75,45.9,91140.0,45.81,45.9,45.75,45.9,91140.0
2022-07-28 10:50:00,45.9,46.01,45.9,46.01,52605.0,45.9,46.01,45.9,46.01,52605.0
2022-07-28 10:55:00,46.03,46.1,45.96,46.0,47490.0,46.03,46.1,45.96,46.0,47490.0
2022-07-28 11:00:00,46.01,46.01,45.8,45.86,50670.0,46.01,46.01,45.8,45.86,50670.0
2022-07-28 11:05:00,45.94,46.05,45.91,46.05,67500.0,45.94,46.05,45.91,46.05,67500.0
2022-07-28 11:10:00,46.06,46.14,45.92,45.99,59190.0,46.06,46.14,45.92,45.99,59190.0
2022-07-28 11:15:00,46.06,46.15,46.06,46.15,38400.0,46.06,46.15,46.06,46.15,38400.0
2022-07-28 11:20:00,46.11,46.4,46.09,46.38,70875.0,46.11,46.4,46.09,46.38,70875.0
2022-07-28 11:25:00,46.39,46.53,46.37,46.38,112545.0,46.39,46.53,46.37,46.38,112545.0
2022-07-28 11:30:00,46.38,46.53,46.38,46.47,79515.0,46.38,46.53,46.38,46.47,79515.0
2022-07-28 11:35:00,46.5,46.66,46.45,46.61,106740.0,46.5,46.66,46.45,46.61,106740.0
2022-07-28 11:40:00,46.61,46.63,46.56,46.58,97170.0,46.61,46.63,46.56,46.58,97170.0
2022-07-28 11:45:00,46.55,46.63,46.52,46.63,51045.0,46.55,46.63,46.52,46.63,51045.0
2022-07-28 11:50:00,46.56,46.66,46.56,46.66,43605.0,46.56,46.66,46.56,46.66,43605.0
2022-07-28 11:55:00,46.6,46.67,46.6,46.67,154575.0,46.6,46.67,46.6,46.67,154575.0
2022-07-28 12:00:00,46.67,46.67,46.59,46.64,175380.0,46.67,46.67,46.59,46.64,175380.0
2022-07-28 12:05:00,46.64,46.67,46.62,46.66,42315.0,46.64,46.67,46.62,46.66,42315.0
2022-07-28 12:10:00,46.64,46.67,46.51,46.51,234765.0,46.64,46.67,46.51,46.51,234765.0
2022-07-28 12:15:00,46.52,46.67,46.52,46.64,25980.0,46.52,46.67,46.52,46.64,25980.0
2022-07-28 12:20:00,46.63,46.63,46.58,46.61,12150.0,46.63,46.63,46.58,46.61,12150.0
2022-07-28 12:25:00,46.65,46.74,46.62,46.74,84780.0,46.65,46.74,46.62,46.74,84780.0
2022-07-28 12:30:00,46.74,46.78,46.66,46.7,46650.0,46.74,46.78,46.66,46.7,46650.0
2022-07-28 12:35:00,46.76,46.78,46.72,46.78,24450.0,46.76,46.78,46.72,46.78,24450.0
2022-07-28 12:40:00,46.79,46.84,46.76,46.81,18555.0,46.79,46.84,46.76,46.81,18555.0
2022-07-28 12:45:00,46.84,46.99,46.84,46.97,69585.0,46.84,46.99,46.84,46.97,69585.0
2022-07-28 12:50:00,46.96,47.07,46.93,47.05,45540.0,46.96,47.07,46.93,47.05,45540.0
2022-07-28 12:55:00,47.04,47.07,47.02,47.05,37500.0,47.04,47.07,47.02,47.05,37500.0
2022-07-28 13:00:00,47.05,47.08,46.97,47.08,18015.0,47.05,47.08,46.97,47.08,18015.0
2022-07-28 13:05:00,47.12,47.18,47.11,47.16,22050.0,47.12,47.18,47.11,47.16,22050.0
2022-07-28 13:10:00,47.14,47.23,47.14,47.23,19500.0,47.14,47.23,47.14,47.23,19500.0
2022-07-28 13:15:00,47.21,47.21,47.16,47.17,24450.0,47.21,47.21,47.16,47.17,24450.0
2022-07-28 13:20:00,47.15,47.24,47.13,47.2,24765.0,47.15,47.24,47.13,47.2,24765.0
2022-07-28 13:25:00,47.21,47.37,47.21,47.34,64530.0,47.21,47.37,47.21,47.34,64530.0
2022-07-28 13:30:00,47.36,47.36,47.15,47.15,89565.0,47.36,47.36,47.15,47.15,89565.0
2022-07-28 13:35:00,47.22,47.27,47.2,47.24,26820.0,47.22,47.27,47.2,47.24,26820.0
2022-07-28 13:40:00,47.25,47.36,47.25,47.26,50775.0,47.25,47.36,47.25,47.26,50775.0
2022-07-28 13:45:00,47.26,47.27,47.17,47.26,52425.0,47.26,47.27,47.17,47.26,52425.0
2022-07-28 13:50:00,47.3,47.34,47.28,47.29,74115.0,47.3,47.34,47.28,47.29,74115.0
2022-07-28 13:55:00,47.26,47.3,47.24,47.26,16110.0,47.26,47.3,47.24,47.26,16110.0
2022-07-28 14:00:00,47.27,47.31,47.26,47.31,26505.0,47.27,47.31,47.26,47.31,26505.0
2022-07-28 14:05:00,47.32,47.44,47.28,47.39,50280.0,47.32,47.44,47.28,47.39,50280.0
2022-07-28 14:10:00,47.4,47.41,47.36,47.41,12915.0,47.4,47.41,47.36,47.41,12915.0
2022-07-28 14:15:00,47.4,47.4,47.33,47.33,27000.0,47.4,47.4,47.33,47.33,27000.0
2022-07-28 14:20:00,47.33,47.35,47.25,47.3,46500.0,47.33,47.35,47.25,47.3,46500.0
2022-07-28 14:25:00,47.27,47.27,47.2,47.21,27000.0,47.27,47.27,47.2,47.21,27000.0
2022-07-28 14:30:00,47.19,47.24,47.18,47.24,23070.0,47.19,47.24,47.18,47.24,23070.0
2022-07-28 14:35:00,47.24,47.31,47.2,47.31,25500.0,47.24,47.31,47.2,47.31,25500.0
2022-07-28 14:40:00,47.34,47.43,47.32,47.36,40680.0,47.34,47.43,47.32,47.36,40680.0
2022-07-28 14:45:00,47.37,47.46,47.35,47.35,52590.0,47.37,47.46,47.35,47.35,52590.0
2022-07-28 14:50:00,47.35,47.44,47.33,47.44,15000.0,47.35,47.44,47.33,47.44,15000.0
2022-07-28 14:55:00,47.43,47.43,47.26,47.28,23850.0,47.43,47.43,47.26,47.28,23850.0
2022-07-28 15:00:00,47.27,47.27,47.16,47.2,27570.0,47.27,47.27,47.16,47.2,27570.0
2022-07-28 15:05:00,47.22,47.29,47.17,47.19,26550.0,47.22,47.29,47.17,47.19,26550.0
2022-07-28 15:10:00,47.2,47.2,47.15,47.17,48360.0,47.2,47.2,47.15,47.17,48360.0
2022-07-28 15:15:00,47.14,47.18,47.11,47.17,24000.0,47.14,47.18,47.11,47.17,24000.0
2022-07-28 15:20:00,47.19,47.23,47.11,47.11,45180.0,47.19,47.23,47.11,47.11,45180.0
2022-07-28 15:25:00,47.08,47.12,47.04,47.12,66375.0,47.08,47.12,47.04,47.12,66375.0
2022-07-28 15:30:00,47.09,47.13,47.07,47.08,49200.0,47.09,47.13,47.07,47.08,49200.0
2022-07-28 15:35:00,47.09,47.09,47.03,47.04,27075.0,47.09,47.09,47.03,47.04,27075.0
2022-07-28 15:40:00,47.05,47.09,46.98,47.01,88785.0,47.05,47.09,46.98,47.01,88785.0
2022-07-28 15:45:00,47.01,47.2,47.01,47.19,119865.0,47.01,47.2,47.01,47.19,119865.0
2022-07-28 15:50:00,47.25,47.29,47.14,47.19,187545.0,47.25,47.29,47.14,47.19,187545.0
2022-07-28 15:55:00,47.18,47.19,47.06,47.13,482640.0,47.18,47.19,47.06,47.13,482640.0
2022-07-29 09:30:00,46.82,47.13,46.76,46.76,87090.0,46.82,47.13,46.76,46.76,87090.0
2022-07-29 09:35:00,46.89,47.05,46.84,46.84,46230.0,46.89,47.05,46.84,46.84,46230.0
2022-07-29 09:40:00,46.81,46.84,46.7,46.71,18000.0,46.81,46.84,46.7,46.71,18000.0
2022-07-29 09:45:00,46.72,46.72,46.57,46.72,60825.0,46.72,46.72,46.57,46.72,60825.0
2022-07-29 09:50:00,46.72,46.78,46.61,46.64,27405.0,46.72,46.78,46.61,46.64,27405.0
2022-07-29 09:55:00,46.68,46.68,46.55,46.67,13515.0,46.68,46.68,46.55,46.67,13515.0
2022-07-29 10:00:00,46.67,46.75,46.64,46.75,66495.0,46.67,46.75,46.64,46.75,66495.0
2022-07-29 10:05:00,46.73,46.79,46.66,46.73,28170.0,46.73,46.79,46.66,46.73,28170.0
2022-07-29 10:10:00,46.73,46.77,46.67,46.73,12000.0,46.73,46.77,46.67,46.73,12000.0
2022-07-29 10:15:00,46.77,46.77,46.61,46.74,54015.0,46.77,46.77,46.61,46.74,54015.0
2022-07-29 10:20:00,46.72,46.75,46.72,46.75,6000.0,46.72,46.75,46.72,46.75,6000.0
2022-07-29 10:25:00,46.71,46.79,46.71,46.77,47340.0,46.71,46.79,46.71,46.77,47340.0
2022-07-29 10:30:00,46.74,46.81,46.71,46.79,21405.0,46.74,46.81,46.71,46.79,21405.0
2022-07-29 10:35:00,46.81,46.82,46.78,46.8,37725.0,46.81,46.82,46.78,46.8,37725.0
2022-07-29 10:40:00,46.77,46.81,46.72,46.77,24750.0,46.77,46.81,46.72,46.77,24750.0
2022-07-29 10:45:00,46.76,46.8,46.67,46.69,36465.0,46.76,46.8,46.67,46.69,36465.0
2022-07-29 10:50:00,46.68,46.69,46.66,46.66,69675.0,46.68,46.69,46.66,46.66,69675.0
2022-07-29 10:55:00,46.67,46.68,46.61,46.64,37200.0,46.67,46.68,46.61,46.64,37200.0
2022-07-29 11:00:00,46.64,46.68,46.61,46.61,77880.0,46.64,46.68,46.61,46.61,77880.0
2022-07-29 11:05:00,46.63,46.63,46.53,46.59,37995.0,46.63,46.63,46.53,46.59,37995.0
2022-07-29 11:10:00,46.59,46.62,46.59,46.62,7500.0,46.59,46.62,46.59,46.62,7500.0
2022-07-29 11:15:00,46.6,46.63,46.57,46.63,19635.0,46.6,46.63,46.57,46.63,19635.0
2022-07-29 11:20:00,46.64,46.67,46.6,46.61,18000.0,46.64,46.67,46.6,46.61,18000.0
2022-07-29 11:25:00,46.6,46.62,46.53,46.61,19500.0,46.6,46.62,46.53,46.61,19500.0
2022-07-29 11:30:00,46.62,46.66,46.57,46.58,19500.0,46.62,46.66,46.57,46.58,19500.0
2022-07-29 11:35:00,46.57,46.59,46.57,46.57,9000.0,46.57,46.59,46.57,46.57,9000.0
2022-07-29 11:40:00,46.57,46.6,46.57,46.59,27330.0,46.57,46.6,46.57,46.59,27330.0
2022-07-29 11:45:00,46.57,46.63,46.55,46.55,24270.0,46.57,46.63,46.55,46.55,24270.0
2022-07-29 11:50:00,46.57,46.62,46.56,46.62,89820.0,46.57,46.62,46.56,46.62,89820.0
2022-07-29 11:55:00,46.61,46.62,46.59,46.62,16500.0,46.61,46.62,46.59,46.62,16500.0
2022-07-29 12:00:00,46.64,46.71,46.64,46.68,21000.0,46.64,46.71,46.64,46.68,21000.0
2022-07-29 12:05:00,46.69,46.75,46.69,46.75,10500.0,46.69,46.75,46.69,46.75,10500.0
2022-07-29 12:10:00,46.74,46.74,46.72,46.72,13500.0,46.74,46.74,46.72,46.72,13500.0
2022-07-29 12:15:00,46.72,46.8,46.72,46.8,15735.0,46.72,46.8,46.72,46.8,15735.0
2022-07-29 12:20:00,46.81,46.87,46.81,46.87,15075.0,46.81,46.87,46.81,46.87,15075.0
2022-07-29 12:25:00,46.88,46.93,46.88,46.91,18180.0,46.88,46.93,46.88,46.91,18180.0
2022-07-29 12:30:00,46.93,46.95,46.93,46.95,7500.0,46.93,46.95,46.93,46.95,7500.0
2022-07-29 12:35:00,46.92,46.92,46.87,46.9,10500.0,46.92,46.92,46.87,46.9,10500.0
2022-07-29 12:40:00,46.89,46.9,46.87,46.88,10500.0,46.89,46.9,46.87,46.88,10500.0
2022-07-29 12:45:00,46.91,46.92,46.88,46.89,18000.0,46.91,46.92,46.88,46.89,18000.0
2022-07-29 12:50:00,46.9,46.94,46.9,46.92,16500.0,46.9,46.94,46.9,46.92,16500.0
2022-07-29 12:55:00,46.95,46.96,46.92,46.96,9000.0,46.95,46.96,46.92,46.96,9000.0
2022-07-29 13:00:00,46.92,46.97,46.89,46.93,16830.0,46.92,46.97,46.89,46.93,16830.0
2022-07-29 13:05:00,46.91,46.95,46.91,46.95,40125.0,46.91,46.95,46.91,46.95,40125.0
2022-07-29 13:10:00,46.96,46.96,46.91,46.92,32010.0,46.96,46.96,46.91,46.92,32010.0
2022-07-29 13:15:00,46.93,46.93,46.89,46.9,9000.0,46.93,46.93,46.89,46.9,9000.0
2022-07-29 13:20:00,46.92,46.92,46.89,46.89,7500.0,46.92,46.92,46.89,46.89,7500.0
2022-07-29 13:25:00,46.87,46.89,46.83,46.83,24000.0,46.87,46.89,46.83,46.83,24000.0
2022-07-29 13:30:00,46.83,46.84,46.83,46.83,4500.0,46.83,46.84,46.83,46.83,4500.0
2022-07-29 13:35:00,46.83,46.85,46.8,46.82,21000.0,46.83,46.85,46.8,46.82,21000.0
2022-07-29 13:40:00,46.82,46.82,46.81,46.81,9000.0,46.82,46.82,46.81,46.81,9000.0
2022-07-29 13:45:00,46.82,46.87,46.81,46.87,76815.0,46.82,46.87,46.81,46.87,76815.0
2022-07-29 13:50:00,46.94,46.97,46.94,46.97,9000.0,46.94,46.97,46.94,46.97,9000.0
2022-07-29 13:55:00,46.97,46.99,46.95,46.97,9000.0,46.97,46.99,46.95,46.97,9000.0
2022-07-29 14:00:00,47.01,47.02,47.01,47.02,6000.0,47.01,47.02,47.01,47.02,6000.0
2022-07-29 14:05:00,47.01,47.04,47.01,47.02,12000.0,47.01,47.04,47.01,47.02,12000.0
2022-07-29 14:10:00,47.02,47.04,47.01,47.02,19500.0,47.02,47.04,47.01,47.02,19500.0
2022-07-29 14:15:00,47.0,47.0,46.94,46.99,11250.0,47.0,47.0,46.94,46.99,11250.0
2022-07-29 14:20:00,47.01,47.02,46.98,46.98,15000.0,47.01,47.02,46.98,46.98,15000.0
2022-07-29 14:25:00,46.99,47.01,46.99,47.0,15000.0,46.99,47.01,46.99,47.0,15000.0
2022-07-29 14:30:00,47.01,47.01,46.96,46.99,22515.0,47.01,47.01,46.96,46.99,22515.0
2022-07-29 14:35:00,46.97,46.97,46.94,46.96,36000.0,46.97,46.97,46.94,46.96,36000.0
2022-07-29 14:40:00,46.95,46.95,46.92,46.93,6000.0,46.95,46.95,46.92,46.93,6000.0
2022-07-29 14:45:00,46.96,46.96,46.92,46.93,25725.0,46.96,46.96,46.92,46.93,25725.0
2022-07-29 14:50:00,46.91,46.94,46.91,46.91,59355.0,46.91,46.94,46.91,46.91,59355.0
2022-07-29 14:55:00,46.9,46.93,46.87,46.91,24000.0,46.9,46.93,46.87,46.91,24000.0
2022-07-29 15:00:00,46.89,46.92,46.89,46.91,26145.0,46.89,46.92,46.89,46.91,26145.0
2022-07-29 15:05:00,46.91,46.91,46.86,46.86,15000.0,46.91,46.91,46.86,46.86,15000.0
2022-07-29 15:10:00,46.83,46.87,46.82,46.83,25500.0,46.83,46.87,46.82,46.83,25500.0
2022-07-29 15:15:00,46.83,46.84,46.82,46.83,21945.0,46.83,46.84,46.82,46.83,21945.0
2022-07-29 15:20:00,46.81,46.89,46.81,46.89,33960.0,46.81,46.89,46.81,46.89,33960.0
2022-07-29 15:25:00,46.91,46.93,46.9,46.92,36180.0,46.91,46.93,46.9,46.92,36180.0
2022-07-29 15:30:00,46.9,46.95,46.88,46.95,31500.0,46.9,46.95,46.88,46.95,31500.0
2022-07-29 15:35:00,46.97,46.97,46.91,46.92,55710.0,46.97,46.97,46.91,46.92,55710.0
2022-07-29 15:40:00,46.92,46.93,46.89,46.93,52500.0,46.92,46.93,46.89,46.93,52500.0
2022-07-29 15:45:00,46.91,46.97,46.89,46.94,66495.0,46.91,46.97,46.89,46.94,66495.0
2022-07-29 15:50:00,46.93,46.96,46.81,46.81,173670.0,46.93,46.96,46.81,46.81,173670.0
2022-07-29 15:55:00,46.83,46.94,46.82,46.91,214605.0,46.83,46.94,46.82,46.91,214605.0
2022-08-01 09:30:00,46.64,47.0,46.64,46.82,141975.0,46.64,47.0,46.64,46.82,141975.0
2022-08-01 09:35:00,46.8,46.8,46.65,46.69,37500.0,46.8,46.8,46.65,46.69,37500.0
2022-08-01 09:40:00,46.78,46.98,46.78,46.88,67845.0,46.78,46.98,46.78,46.88,67845.0
2022-08-01 09:45:00,46.86,47.03,46.86,46.99,39405.0,46.86,47.03,46.86,46.99,39405.0
2022-08-01 09:50:00,46.97,47.26,46.97,47.24,42300.0,46.97,47.26,46.97,47.24,42300.0
2022-08-01 09:55:00,47.25,47.28,47.21,47.28,36045.0,47.25,47.28,47.21,47.28,36045.0
2022-08-01 10:00:00,47.23,47.28,47.13,47.13,40725.0,47.23,47.28,47.13,47.13,40725.0
2022-08-01 10:05:00,47.15,47.22,47.09,47.09,36120.0,47.15,47.22,47.09,47.09,36120.0
2022-08-01 10:10:00,47.09,47.12,47.03,47.03,27780.0,47.09,47.12,47.03,47.03,27780.0
2022-08-01 10:15:00,47.03,47.07,46.91,46.91,24885.0,47.03,47.07,46.91,46.91,24885.0
2022-08-01 10:20:00,46.89,46.99,46.87,46.94,27375.0,46.89,46.99,46.87,46.94,27375.0
2022-08-01 10:25:00,46.92,46.97,46.87,46.95,24000.0,46.92,46.97,46.87,46.95,24000.0
2022-08-01 10:30:00,46.99,47.05,46.98,47.03,28800.0,46.99,47.05,46.98,47.03,28800.0
2022-08-01 10:35:00,47.04,47.04,46.94,46.98,24030.0,47.04,47.04,46.94,46.98,24030.0
2022-08-01 10:40:00,47.01,47.04,47.0,47.04,23160.0,47.01,47.04,47.0,47.04,23160.0
2022-08-01 10:45:00,47.02,47.03,46.94,47.03,24180.0,47.02,47.03,46.94,47.03,24180.0
2022-08-01 10:50:00,46.99,47.11,46.99,47.09,11850.0,46.99,47.11,46.99,47.09,11850.0
2022-08-01 10:55:00,47.11,47.11,47.03,47.05,12930.0,47.11,47.11,47.03,47.05,12930.0
2022-08-01 11:00:00,47.09,47.09,47.0,47.0,10965.0,47.09,47.09,47.0,47.0,10965.0
2022-08-01 11:05:00,47.03,47.03,46.99,47.0,12000.0,47.03,47.03,46.99,47.0,12000.0
2022-08-01 11:10:00,46.98,47.05,46.98,46.99,21420.0,46.98,47.05,46.98,46.99,21420.0
2022-08-01 11:15:00,47.06,47.09,46.99,47.07,22665.0,47.06,47.09,46.99,47.07,22665.0
2022-08-01 11:20:00,46.98,47.07,46.98,47.06,84030.0,46.98,47.07,46.98,47.06,84030.0
2022-08-01 11:25:00,47.09,47.13,47.09,47.09,10500.0,47.09,47.13,47.09,47.09,10500.0
2022-08-01 11:30:00,47.1,47.11,47.04,47.09,15000.0,47.1,47.11,47.04,47.09,15000.0
2022-08-01 11:35:00,47.12,47.14,47.12,47.14,3000.0,47.12,47.14,47.12,47.14,3000.0
2022-08-01 11:40:00,47.17,47.2,47.13,47.16,35610.0,47.17,47.2,47.13,47.16,35610.0
2022-08-01 11:45:00,47.15,47.15,47.15,47.15,1500.0,47.15,47.15,47.15,47.15,1500.0
2022-08-01 11:50:00,47.13,47.16,47.1,47.11,18000.0,47.13,47.16,47.1,47.11,18000.0
2022-08-01 11:55:00,47.09,47.1,47.06,47.07,10500.0,47.09,47.1,47.06,47.07,10500.0
2022-08-01 12:00:00,47.1,47.12,47.07,47.07,15000.0,47.1,47.12,47.07,47.07,15000.0
2022-08-01 12:05:00,47.05,47.05,47.04,47.04,4500.0,47.05,47.05,47.04,47.04,4500.0
2022-08-01 12:10:00,47.04,47.04,47.01,47.01,10500.0,47.04,47.04,47.01,47.01,10500.0
2022-08-01 12:15:00,47.01,47.06,46.97,47.06,16650.0,47.01,47.06,46.97,47.06,16650.0
2022-08-01 12:20:00,47.06,47.08,47.04,47.06,9000.0,47.06,47.08,47.04,47.06,9000.0
2022-08-01 12:25:00,47.06,47.09,47.06,47.08,17760.0,47.06,47.09,47.06,47.08,17760.0
2022-08-01 12:30:00,47.03,47.08,47.03,47.06,7500.0,47.03,47.08,47.03,47.06,7500.0
2022-08-01 12:35:00,47.06,47.08,47.06,47.08,8190.0,47.06,47.08,47.06,47.08,8190.0
2022-08-01 12:40:00,47.06,47.11,47.06,47.08,32565.0,47.06,47.11,47.06,47.08,32565.0
2022-08-01 12:45:00,47.14,47.14,47.12,47.12,4500.0,47.14,47.14,47.12,47.12,4500.0
2022-08-01 12:50:00,47.12,47.12,47.12,47.12,4500.0,47.12,47.12,47.12,47.12,4500.0
2022-08-01 12:55:00,47.09,47.12,47.09,47.12,47745.0,47.09,47.12,47.09,47.12,47745.0
2022-08-01 13:00:00,47.11,47.11,47.06,47.1,13500.0,47.11,47.11,47.06,47.1,13500.0
2022-08-01 13:05:00,47.12,47.16,47.12,47.15,12000.0,47.12,47.16,47.12,47.15,12000.0
2022-08-01 13:10:00,47.14,47.16,47.13,47.15,12000.0,47.14,47.16,47.13,47.15,12000.0
2022-08-01 13:15:00,47.13,47.13,47.13,47.13,3000.0,47.13,47.13,47.13,47.13,3000.0
2022-08-01 13:20:00,47.09,47.11,47.09,47.11,6000.0,47.09,47.11,47.09,47.11,6000.0
2022-08-01 13:25:00,47.11,47.13,47.08,47.08,16500.0,47.11,47.13,47.08,47.08,16500.0
2022-08-01 13:30:00,47.11,47.11,47.07,47.07,3000.0,47.11,47.11,47.07,47.07,3000.0
2022-08-01 13:35:00,47.07,47.08,47.06,47.07,20505.0,47.07,47.08,47.06,47.07,20505.0
2022-08-01 13:40:00,47.05,47.06,47.01,47.06,21180.0,47.05,47.06,47.01,47.06,21180.0
2022-08-01 13:45:00,47.05,47.05,47.0,47.04,18000.0,47.05,47.05,47.0,47.04,18000.0
2022-08-01 13:50:00,47.01,47.02,46.99,47.02,15000.0,47.01,47.02,46.99,47.02,15000.0
2022-08-01 13:55:00,47.01,47.05,47.01,47.05,7500.0,47.01,47.05,47.01,47.05,7500.0
2022-08-01 14:00:00,47.01,47.11,47.01,47.11,54000.0,47.01,47.11,47.01,47.11,54000.0
2022-08-01 14:05:00,47.11,47.12,47.09,47.1,22500.0,47.11,47.12,47.09,47.1,22500.0
2022-08-01 14:10:00,47.09,47.16,47.07,47.16,29265.0,47.09,47.16,47.07,47.16,29265.0
2022-08-01 14:15:00,47.16,47.16,47.08,47.12,21765.0,47.16,47.16,47.08,47.12,21765.0
2022-08-01 14:20:00,47.15,47.17,47.11,47.11,30105.0,47.15,47.17,47.11,47.11,30105.0
2022-08-01 14:25:00,47.11,47.13,47.08,47.13,21000.0,47.11,47.13,47.08,47.13,21000.0
2022-08-01 14:30:00,47.11,47.18,47.11,47.15,21000.0,47.11,47.18,47.11,47.15,21000.0
2022-08-01 14:35:00,47.17,47.18,47.17,47.18,4500.0,47.17,47.18,47.17,47.18,4500.0
2022-08-01 14:40:00,47.2,47.2,47.14,47.14,31500.0,47.2,47.2,47.14,47.14,31500.0
2022-08-01 14:45:00,47.14,47.15,47.08,47.08,23070.0,47.14,47.15,47.08,47.08,23070.0
2022-08-01 14:50:00,47.07,47.12,47.07,47.1,16500.0,47.07,47.12,47.07,47.1,16500.0
2022-08-01 14:55:00,47.14,47.19,47.14,47.18,20055.0,47.14,47.19,47.14,47.18,20055.0
2022-08-01 15:00:00,47.13,47.17,47.12,47.17,23235.0,47.13,47.17,47.12,47.17,23235.0
2022-08-01 15:05:00,47.18,47.22,47.18,47.22,4650.0,47.18,47.22,47.18,47.22,4650.0
2022-08-01 15:10:00,47.22,47.27,47.22,47.27,12150.0,47.22,47.27,47.22,47.27,12150.0
2022-08-01 15:15:00,47.27,47.27,47.21,47.21,27450.0,47.27,47.27,47.21,47.21,27450.0
2022-08-01 15:20:00,47.21,47.22,47.18,47.18,28740.0,47.21,47.22,47.18,47.18,28740.0
2022-08-01 15:25:00,47.18,47.23,47.18,47.22,27780.0,47.18,47.23,47.18,47.22,27780.0
2022-08-01 15:30:00,47.21,47.25,47.19,47.24,21195.0,47.21,47.25,47.19,47.24,21195.0
2022-08-01 15:35:00,47.23,47.28,47.23,47.28,32625.0,47.23,47.28,47.23,47.28,32625.0
2022-08-01 15:40:00,47.3,47.34,47.3,47.34,34950.0,47.3,47.34,47.3,47.34,34950.0
2022-08-01 15:45:00,47.35,47.4,47.35,47.39,77760.0,47.35,47.4,47.35,47.39,77760.0
2022-08-01 15:50:00,47.41,47.41,47.28,47.33,77115.0,47.41,47.41,47.28,47.33,77115.0
2022-08-01 15:55:00,47.31,47.31,47.24,47.28,297000.0,47.31,47.31,47.24,47.28,297000.0
2022-08-02 09:30:00,47.11,47.22,46.85,46.98,85080.0,47.11,47.22,46.85,46.98,85080.0
2022-08-02 09:35:00,46.94,46.94,46.74,46.86,67335.0,46.94,46.94,46.74,46.86,67335.0
2022-08-02 09:40:00,46.86,47.01,46.84,46.9,32610.0,46.86,47.01,46.84,46.9,32610.0
2022-08-02 09:45:00,46.86,46.96,46.79,46.96,25800.0,46.86,46.96,46.79,46.96,25800.0
2022-08-02 09:50:00,46.93,46.99,46.93,46.95,9420.0,46.93,46.99,46.93,46.95,9420.0
2022-08-02 09:55:00,46.91,46.95,46.9,46.93,43140.0,46.91,46.95,46.9,46.93,43140.0
2022-08-02 10:00:00,46.86,46.93,46.86,46.87,27660.0,46.86,46.93,46.86,46.87,27660.0
2022-08-02 10:05:00,46.85,46.94,46.85,46.88,50325.0,46.85,46.94,46.85,46.88,50325.0
2022-08-02 10:10:00,46.89,46.9,46.86,46.87,18000.0,46.89,46.9,46.86,46.87,18000.0
2022-08-02 10:15:00,46.82,46.83,46.82,46.83,7005.0,46.82,46.83,46.82,46.83,7005.0
2022-08-02 10:20:00,46.83,46.85,46.79,46.85,21765.0,46.83,46.85,46.79,46.85,21765.0
2022-08-02 10:25:00,46.83,46.99,46.83,46.99,27000.0,46.83,46.99,46.83,46.99,27000.0
2022-08-02 10:30:00,47.01,47.07,47.01,47.04,18060.0,47.01,47.07,47.01,47.04,18060.0
2022-08-02 10:35:00,47.03,47.09,47.03,47.09,4500.0,47.03,47.09,47.03,47.09,4500.0
2022-08-02 10:40:00,47.08,47.27,47.07,47.27,23355.0,47.08,47.27,47.07,47.27,23355.0
2022-08-02 10:45:00,47.3,47.32,47.25,47.32,22500.0,47.3,47.32,47.25,47.32,22500.0
2022-08-02 10:50:00,47.33,47.4,47.33,47.4,25665.0,47.33,47.4,47.33,47.4,25665.0
2022-08-02 10:55:00,47.39,47.44,47.31,47.31,37830.0,47.39,47.44,47.31,47.31,37830.0
2022-08-02 11:00:00,47.34,47.36,47.34,47.35,12000.0,47.34,47.36,47.34,47.35,12000.0
2022-08-02 11:05:00,47.32,47.33,47.3,47.33,15090.0,47.32,47.33,47.3,47.33,15090.0
2022-08-02 11:10:00,47.32,47.33,47.29,47.29,18000.0,47.32,47.33,47.29,47.29,18000.0
2022-08-02 11:15:00,47.34,47.36,47.33,47.35,33300.0,47.34,47.36,47.33,47.35,33300.0
2022-08-02 11:20:00,47.34,47.34,47.29,47.3,9000.0,47.34,47.34,47.29,47.3,9000.0
2022-08-02 11:25:00,47.34,47.34,47.29,47.29,11505.0,47.34,47.34,47.29,47.29,11505.0
2022-08-02 11:30:00,47.23,47.23,47.16,47.16,10500.0,47.23,47.23,47.16,47.16,10500.0
2022-08-02 11:35:00,47.21,47.26,47.21,47.25,55500.0,47.21,47.26,47.21,47.25,55500.0
2022-08-02 11:40:00,47.26,47.26,47.19,47.23,72000.0,47.26,47.26,47.19,47.23,72000.0
2022-08-02 11:45:00,47.15,47.15,47.07,47.07,18000.0,47.15,47.15,47.07,47.07,18000.0
2022-08-02 11:50:00,47.07,47.07,47.04,47.06,18000.0,47.07,47.07,47.04,47.06,18000.0
2022-08-02 11:55:00,47.04,47.04,46.83,46.86,236295.0,47.04,47.04,46.83,46.86,236295.0
2022-08-02 12:00:00,46.86,47.06,46.85,47.03,94440.0,46.86,47.06,46.85,47.03,94440.0
2022-08-02 12:05:00,47.09,47.14,47.09,47.13,13500.0,47.09,47.14,47.09,47.13,13500.0
2022-08-02 12:10:00,47.13,47.13,47.12,47.12,3000.0,47.13,47.13,47.12,47.12,3000.0
2022-08-02 12:15:00,47.17,47.17,47.14,47.14,7500.0,47.17,47.17,47.14,47.14,7500.0
2022-08-02 12:20:00,47.17,47.23,47.17,47.23,24120.0,47.17,47.23,47.17,47.23,24120.0
2022-08-02 12:25:00,47.22,47.22,47.19,47.19,13500.0,47.22,47.22,47.19,47.19,13500.0
2022-08-02 12:30:00,47.17,47.17,47.12,47.12,22500.0,47.17,47.17,47.12,47.12,22500.0
2022-08-02 12:35:00,47.11,47.15,47.08,47.15,12090.0,47.11,47.15,47.08,47.15,12090.0
2022-08-02 12:40:00,47.16,47.21,47.16,47.19,12000.0,47.16,47.21,47.16,47.19,12000.0
2022-08-02 12:45:00,47.21,47.23,47.19,47.23,6000.0,47.21,47.23,47.19,47.23,6000.0
2022-08-02 12:50:00,47.2,47.2,47.14,47.14,19500.0,47.2,47.2,47.14,47.14,19500.0
2022-08-02 12:55:00,47.11,47.13,47.1,47.13,4500.0,47.11,47.13,47.1,47.13,4500.0
2022-08-02 13:00:00,47.13,47.14,47.1,47.14,13500.0,47.13,47.14,47.1,47.14,13500.0
2022-08-02 13:05:00,47.14,47.19,47.14,47.17,9150.0,47.14,47.19,47.14,47.17,9150.0
2022-08-02 13:10:00,47.2,47.2,47.18,47.18,20100.0,47.2,47.2,47.18,47.18,20100.0
2022-08-02 13:15:00,47.19,47.2,47.19,47.2,6030.0,47.19,47.2,47.19,47.2,6030.0
2022-08-02 13:20:00,47.2,47.2,47.15,47.15,28500.0,47.2,47.2,47.15,47.15,28500.0
2022-08-02 13:25:00,47.15,47.19,47.14,47.15,51000.0,47.15,47.19,47.14,47.15,51000.0
2022-08-02 13:30:00,47.15,47.18,47.12,47.13,69000.0,47.15,47.18,47.12,47.13,69000.0
2022-08-02 13:35:00,47.14,47.14,47.05,47.05,16500.0,47.14,47.14,47.05,47.05,16500.0
2022-08-02 13:40:00,47.0,47.07,46.97,47.01,9450.0,47.0,47.07,46.97,47.01,9450.0
2022-08-02 13:45:00,47.01,47.01,46.94,46.94,13500.0,47.01,47.01,46.94,46.94,13500.0
2022-08-02 13:50:00,46.95,46.97,46.91,46.91,19530.0,46.95,46.97,46.91,46.91,19530.0
2022-08-02 13:55:00,46.9,46.94,46.9,46.94,10500.0,46.9,46.94,46.9,46.94,10500.0
2022-08-02 14:00:00,46.92,46.93,46.92,46.93,6000.0,46.92,46.93,46.92,46.93,6000.0
2022-08-02 14:05:00,46.97,47.03,46.97,47.03,10500.0,46.97,47.03,46.97,47.03,10500.0
2022-08-02 14:10:00,47.03,47.04,47.01,47.01,14625.0,47.03,47.04,47.01,47.01,14625.0
2022-08-02 14:15:00,47.03,47.04,47.02,47.02,13500.0,47.03,47.04,47.02,47.02,13500.0
2022-08-02 14:20:00,47.03,47.05,47.02,47.03,9000.0,47.03,47.05,47.02,47.03,9000.0
2022-08-02 14:25:00,47.1,47.12,47.07,47.12,12015.0,47.1,47.12,47.07,47.12,12015.0
2022-08-02 14:30:00,47.11,47.13,47.11,47.13,4500.0,47.11,47.13,47.11,47.13,4500.0
2022-08-02 14:35:00,47.11,47.12,47.1,47.11,12195.0,47.11,47.12,47.1,47.11,12195.0
2022-08-02 14:40:00,47.13,47.16,47.11,47.16,14265.0,47.13,47.16,47.11,47.16,14265.0
2022-08-02 14:45:00,47.14,47.15,47.11,47.14,22500.0,47.14,47.15,47.11,47.14,22500.0
2022-08-02 14:50:00,47.17,47.17,47.1,47.11,39000.0,47.17,47.17,47.1,47.11,39000.0
2022-08-02 14:55:00,47.11,47.12,47.08,47.09,13860.0,47.11,47.12,47.08,47.09,13860.0
2022-08-02 15:00:00,47.09,47.15,47.09,47.15,12000.0,47.09,47.15,47.09,47.15,12000.0
2022-08-02 15:05:00,47.16,47.18,47.12,47.12,25500.0,47.16,47.18,47.12,47.12,25500.0
2022-08-02 15:10:00,47.12,47.12,47.08,47.09,21000.0,47.12,47.12,47.08,47.09,21000.0
2022-08-02 15:15:00,47.09,47.09,47.0,47.01,13500.0,47.09,47.09,47.0,47.01,13500.0
2022-08-02 15:20:00,47.01,47.06,47.0,47.06,10485.0,47.01,47.06,47.0,47.06,10485.0
2022-08-02 15:25:00,47.04,47.16,47.02,47.16,43980.0,47.04,47.16,47.02,47.16,43980.0
2022-08-02 15:30:00,47.16,47.22,47.16,47.22,29910.0,47.16,47.22,47.16,47.22,29910.0
2022-08-02 15:35:00,47.23,47.27,47.21,47.23,27240.0,47.23,47.27,47.21,47.23,27240.0
2022-08-02 15:40:00,47.22,47.25,47.17,47.25,39000.0,47.22,47.25,47.17,47.25,39000.0
2022-08-02 15:45:00,47.24,47.25,47.22,47.22,47700.0,47.24,47.25,47.22,47.22,47700.0
2022-08-02 15:50:00,47.28,47.28,47.21,47.24,173685.0,47.28,47.28,47.21,47.24,173685.0
2022-08-02 15:55:00,47.23,47.26,47.2,47.24,255120.0,47.23,47.26,47.2,47.24,255120.0
2022-08-03 09:30:00,47.31,47.51,47.09,47.41,103140.0,47.31,47.51,47.09,47.41,103140.0
2022-08-03 09:35:00,47.45,47.45,47.36,47.45,15000.0,47.45,47.45,47.36,47.45,15000.0
2022-08-03 09:40:00,47.41,47.48,47.34,47.34,12000.0,47.41,47.48,47.34,47.34,12000.0
2022-08-03 09:45:00,47.25,47.26,47.15,47.25,44025.0,47.25,47.26,47.15,47.25,44025.0
2022-08-03 09:50:00,47.23,47.36,47.22,47.22,22500.0,47.23,47.36,47.22,47.22,22500.0
2022-08-03 09:55:00,47.15,47.18,47.14,47.14,7500.0,47.15,47.18,47.14,47.14,7500.0
2022-08-03 10:00:00,47.18,47.18,47.06,47.1,27180.0,47.18,47.18,47.06,47.1,27180.0
2022-08-03 10:05:00,47.09,47.12,47.06,47.12,43500.0,47.09,47.12,47.06,47.12,43500.0
2022-08-03 10:10:00,47.12,47.16,47.08,47.1,25500.0,47.12,47.16,47.08,47.1,25500.0
2022-08-03 10:15:00,47.11,47.13,46.94,46.94,18000.0,47.11,47.13,46.94,46.94,18000.0
2022-08-03 10:20:00,46.96,46.96,46.78,46.79,52500.0,46.96,46.96,46.78,46.79,52500.0
2022-08-03 10:25:00,46.77,46.93,46.75,46.93,36000.0,46.77,46.93,46.75,46.93,36000.0
2022-08-03 10:30:00,46.92,46.98,46.86,46.98,22500.0,46.92,46.98,46.86,46.98,22500.0
2022-08-03 10:35:00,46.92,47.04,46.92,47.04,18000.0,46.92,47.04,46.92,47.04,18000.0
2022-08-03 10:40:00,47.05,47.08,47.05,47.08,13500.0,47.05,47.08,47.05,47.08,13500.0
2022-08-03 10:45:00,47.1,47.18,47.1,47.18,4545.0,47.1,47.18,47.1,47.18,4545.0
2022-08-03 10:50:00,47.23,47.23,47.14,47.17,10500.0,47.23,47.23,47.14,47.17,10500.0
2022-08-03 10:55:00,47.14,47.14,47.11,47.11,12000.0,47.14,47.14,47.11,47.11,12000.0
2022-08-03 11:00:00,47.15,47.2,47.15,47.17,13500.0,47.15,47.2,47.15,47.17,13500.0
2022-08-03 11:05:00,47.19,47.21,47.16,47.17,50895.0,47.19,47.21,47.16,47.17,50895.0
2022-08-03 11:10:00,47.16,47.18,47.15,47.17,12000.0,47.16,47.18,47.15,47.17,12000.0
2022-08-03 11:15:00,47.16,47.16,47.12,47.14,12000.0,47.16,47.16,47.12,47.14,12000.0
2022-08-03 11:20:00,47.12,47.14,47.08,47.1,12000.0,47.12,47.14,47.08,47.1,12000.0
2022-08-03 11:25:00,47.08,47.23,47.08,47.21,41655.0,47.08,47.23,47.08,47.21,41655.0
2022-08-03 11:30:00,47.23,47.23,47.23,47.23,1500.0,47.23,47.23,47.23,47.23,1500.0
2022-08-03 11:35:00,47.24,47.29,47.24,47.29,14115.0,47.24,47.29,47.24,47.29,14115.0
2022-08-03 11:40:00,47.36,47.36,47.32,47.36,18000.0,47.36,47.36,47.32,47.36,18000.0
2022-08-03 11:45:00,47.32,47.32,47.26,47.26,9000.0,47.32,47.32,47.26,47.26,9000.0
2022-08-03 11:50:00,47.26,47.29,47.26,47.26,17970.0,47.26,47.29,47.26,47.26,17970.0
2022-08-03 11:55:00,47.31,47.36,47.31,47.33,43635.0,47.31,47.36,47.31,47.33,43635.0
2022-08-03 12:00:00,47.32,47.32,47.29,47.31,19500.0,47.32,47.32,47.29,47.31,19500.0
2022-08-03 12:05:00,47.3,47.3,47.21,47.21,36000.0,47.3,47.3,47.21,47.21,36000.0
2022-08-03 12:10:00,47.23,47.24,47.18,47.18,40860.0,47.23,47.24,47.18,47.18,40860.0
2022-08-03 12:15:00,47.19,47.19,47.14,47.16,10500.0,47.19,47.19,47.14,47.16,10500.0
2022-08-03 12:20:00,47.15,47.25,47.15,47.21,24540.0,47.15,47.25,47.15,47.21,24540.0
2022-08-03 12:25:00,47.2,47.22,47.17,47.19,12000.0,47.2,47.22,47.17,47.19,12000.0
2022-08-03 12:30:00,47.19,47.22,47.18,47.2,18000.0,47.19,47.22,47.18,47.2,18000.0
2022-08-03 12:35:00,47.21,47.25,47.21,47.24,12570.0,47.21,47.25,47.21,47.24,12570.0
2022-08-03 12:40:00,47.23,47.29,47.23,47.27,23310.0,47.23,47.29,47.23,47.27,23310.0
2022-08-03 12:45:00,47.31,47.32,47.3,47.32,10500.0,47.31,47.32,47.3,47.32,10500.0
2022-08-03 12:50:00,47.32,47.32,47.28,47.3,22590.0,47.32,47.32,47.28,47.3,22590.0
2022-08-03 12:55:00,47.32,47.33,47.31,47.32,19500.0,47.32,47.33,47.31,47.32,19500.0
2022-08-03 13:00:00,47.34,47.38,47.34,47.38,21000.0,47.34,47.38,47.34,47.38,21000.0
2022-08-03 13:05:00,47.36,47.36,47.35,47.36,16500.0,47.36,47.36,47.35,47.36,16500.0
2022-08-03 13:10:00,47.32,47.34,47.27,47.28,13500.0,47.32,47.34,47.27,47.28,13500.0
2022-08-03 13:15:00,47.27,47.27,47.2,47.22,25500.0,47.27,47.27,47.2,47.22,25500.0
2022-08-03 13:20:00,47.21,47.21,47.18,47.2,19200.0,47.21,47.21,47.18,47.2,19200.0
2022-08-03 13:25:00,47.19,47.2,47.19,47.2,21270.0,47.19,47.2,47.19,47.2,21270.0
2022-08-03 13:30:00,47.2,47.21,47.14,47.14,46920.0,47.2,47.21,47.14,47.14,46920.0
2022-08-03 13:35:00,47.13,47.14,47.09,47.09,19605.0,47.13,47.14,47.09,47.09,19605.0
2022-08-03 13:40:00,47.05,47.1,47.04,47.08,42765.0,47.05,47.1,47.04,47.08,42765.0
2022-08-03 13:45:00,47.06,47.1,47.06,47.08,15225.0,47.06,47.1,47.06,47.08,15225.0
2022-08-03 13:50:00,47.1,47.14,47.1,47.14,15000.0,47.1,47.14,47.1,47.14,15000.0
2022-08-03 13:55:00,47.15,47.19,47.15,47.19,12000.0,47.15,47.19,47.15,47.19,12000.0
2022-08-03 14:00:00,47.18,47.2,47.16,47.19,16080.0,47.18,47.2,47.16,47.19,16080.0
2022-08-03 14:05:00,47.2,47.28,47.2,47.28,13500.0,47.2,47.28,47.2,47.28,13500.0
2022-08-03 14:10:00,47.29,47.31,47.29,47.31,6000.0,47.29,47.31,47.29,47.31,6000.0
2022-08-03 14:15:00,47.33,47.33,47.28,47.3,15000.0,47.33,47.33,47.28,47.3,15000.0
2022-08-03 14:20:00,47.29,47.33,47.28,47.33,16500.0,47.29,47.33,47.28,47.33,16500.0
2022-08-03 14:25:00,47.37,47.37,47.3,47.31,91500.0,47.37,47.37,47.3,47.31,91500.0
2022-08-03 14:30:00,47.35,47.36,47.32,47.33,36015.0,47.35,47.36,47.32,47.33,36015.0
2022-08-03 14:35:00,47.32,47.32,47.23,47.24,42270.0,47.32,47.32,47.23,47.24,42270.0
2022-08-03 14:40:00,47.26,47.29,47.24,47.28,34005.0,47.26,47.29,47.24,47.28,34005.0
2022-08-03 14:45:00,47.29,47.29,47.23,47.29,24000.0,47.29,47.29,47.23,47.29,24000.0
2022-08-03 14:50:00,47.28,47.3,47.27,47.28,42000.0,47.28,47.3,47.27,47.28,42000.0
2022-08-03 14:55:00,47.28,47.3,47.27,47.3,34500.0,47.28,47.3,47.27,47.3,34500.0
2022-08-03 15:00:00,47.3,47.37,47.27,47.35,43500.0,47.3,47.37,47.27,47.35,43500.0
2022-08-03 15:05:00,47.36,47.37,47.31,47.32,105840.0,47.36,47.37,47.31,47.32,105840.0
2022-08-03 15:10:00,47.33,47.34,47.31,47.34,40500.0,47.33,47.34,47.31,47.34,40500.0
2022-08-03 15:15:00,47.32,47.35,47.32,47.35,16500.0,47.32,47.35,47.32,47.35,16500.0
2022-08-03 15:20:00,47.35,47.38,47.35,47.38,35640.0,47.35,47.38,47.35,47.38,35640.0
2022-08-03 15:25:00,47.39,47.39,47.27,47.27,50220.0,47.39,47.39,47.27,47.27,50220.0
2022-08-03 15:30:00,47.26,47.32,47.26,47.3,24450.0,47.26,47.32,47.26,47.3,24450.0
2022-08-03 15:35:00,47.29,47.32,47.24,47.28,61785.0,47.29,47.32,47.24,47.28,61785.0
2022-08-03 15:40:00,47.27,47.31,47.27,47.3,37095.0,47.27,47.31,47.27,47.3,37095.0
2022-08-03 15:45:00,47.29,47.32,47.26,47.27,76905.0,47.29,47.32,47.26,47.27,76905.0
2022-08-03 15:50:00,47.28,47.28,47.13,47.13,137655.0,47.28,47.28,47.13,47.13,137655.0
2022-08-03 15:55:00,47.12,47.13,47.01,47.02,413520.0,47.12,47.13,47.01,47.02,413520.0
2022-08-04 09:30:00,47.2,47.44,47.01,47.01,62610.0,47.2,47.44,47.01,47.01,62610.0
2022-08-04 09:35:00,47.15,47.15,47.06,47.1,10500.0,47.15,47.15,47.06,47.1,10500.0
2022-08-04 09:40:00,47.11,47.11,46.9,46.92,19500.0,47.11,47.11,46.9,46.92,19500.0
2022-08-04 09:45:00,46.94,47.01,46.94,46.96,16500.0,46.94,47.01,46.94,46.96,16500.0
2022-08-04 09:50:00,46.93,47.15,46.93,47.14,31230.0,46.93,47.15,46.93,47.14,31230.0
2022-08-04 09:55:00,47.09,47.09,47.01,47.04,35385.0,47.09,47.09,47.01,47.04,35385.0
2022-08-04 10:00:00,47.08,47.08,46.99,46.99,3000.0,47.08,47.08,46.99,46.99,3000.0
2022-08-04 10:05:00,47.09,47.17,47.04,47.09,13500.0,47.09,47.17,47.04,47.09,13500.0
2022-08-04 10:10:00,47.06,47.06,47.06,47.06,1500.0,47.06,47.06,47.06,47.06,1500.0
2022-08-04 10:15:00,47.06,47.1,47.06,47.1,7500.0,47.06,47.1,47.06,47.1,7500.0
2022-08-04 10:20:00,47.09,47.2,47.09,47.18,17460.0,47.09,47.2,47.09,47.18,17460.0
2022-08-04 10:25:00,47.18,47.21,47.11,47.17,31425.0,47.18,47.21,47.11,47.17,31425.0
2022-08-04 10:30:00,47.18,47.18,47.13,47.13,6000.0,47.18,47.18,47.13,47.13,6000.0
2022-08-04 10:35:00,47.03,47.03,46.98,47.02,6000.0,47.03,47.03,46.98,47.02,6000.0
2022-08-04 10:40:00,46.99,46.99,46.99,46.99,1890.0,46.99,46.99,46.99,46.99,1890.0
2022-08-04 10:45:00,47.04,47.12,47.03,47.12,9000.0,47.04,47.12,47.03,47.12,9000.0
2022-08-04 10:50:00,47.07,47.07,47.07,47.07,1500.0,47.07,47.07,47.07,47.07,1500.0
2022-08-04 10:55:00,47.16,47.16,47.1,47.1,20055.0,47.16,47.16,47.1,47.1,20055.0
2022-08-04 11:00:00,47.1,47.14,47.06,47.08,24015.0,47.1,47.14,47.06,47.08,24015.0
2022-08-04 11:05:00,47.12,47.14,47.12,47.14,4500.0,47.12,47.14,47.12,47.14,4500.0
2022-08-04 11:10:00,47.15,47.22,47.13,47.22,35760.0,47.15,47.22,47.13,47.22,35760.0
2022-08-04 11:15:00,47.2,47.3,47.18,47.3,18420.0,47.2,47.3,47.18,47.3,18420.0
2022-08-04 11:20:00,47.29,47.44,47.29,47.43,82980.0,47.29,47.44,47.29,47.43,82980.0
2022-08-04 11:25:00,47.41,47.45,47.3,47.37,144750.0,47.41,47.45,47.3,47.37,144750.0
2022-08-04 11:30:00,47.39,47.39,47.34,47.35,29085.0,47.39,47.39,47.34,47.35,29085.0
2022-08-04 11:35:00,47.35,47.35,47.32,47.32,60540.0,47.35,47.35,47.32,47.32,60540.0
2022-08-04 11:40:00,47.34,47.4,47.33,47.4,45990.0,47.34,47.4,47.33,47.4,45990.0
2022-08-04 11:45:00,47.4,47.41,47.4,47.41,22200.0,47.4,47.41,47.4,47.41,22200.0
2022-08-04 11:50:00,47.4,47.4,47.4,47.4,7500.0,47.4,47.4,47.4,47.4,7500.0
2022-08-04 11:55:00,47.41,47.41,47.4,47.4,11610.0,47.41,47.41,47.4,47.4,11610.0
2022-08-04 12:00:00,47.41,47.41,47.32,47.35,24015.0,47.41,47.41,47.32,47.35,24015.0
2022-08-04 12:05:00,47.32,47.34,47.32,47.33,13500.0,47.32,47.34,47.32,47.33,13500.0
2022-08-04 12:10:00,47.34,47.34,47.26,47.26,31500.0,47.34,47.34,47.26,47.26,31500.0
2022-08-04 12:15:00,47.26,47.35,47.26,47.31,61485.0,47.26,47.35,47.26,47.31,61485.0
2022-08-04 12:20:00,47.31,47.31,47.28,47.29,25500.0,47.31,47.31,47.28,47.29,25500.0
2022-08-04 12:25:00,47.29,47.33,47.29,47.31,16560.0,47.29,47.33,47.29,47.31,16560.0
2022-08-04 12:30:00,47.31,47.34,47.3,47.34,32550.0,47.31,47.34,47.3,47.34,32550.0
2022-08-04 12:35:00,47.33,47.33,47.3,47.32,19500.0,47.33,47.33,47.3,47.32,19500.0
2022-08-04 12:40:00,47.33,47.34,47.3,47.3,27285.0,47.33,47.34,47.3,47.3,27285.0
2022-08-04 12:45:00,47.32,47.32,47.28,47.28,15015.0,47.32,47.32,47.28,47.28,15015.0
2022-08-04 12:50:00,47.28,47.31,47.27,47.31,18570.0,47.28,47.31,47.27,47.31,18570.0
2022-08-04 12:55:00,47.29,47.29,47.25,47.25,7500.0,47.29,47.29,47.25,47.25,7500.0
2022-08-04 13:00:00,47.33,47.34,47.3,47.3,4500.0,47.33,47.34,47.3,47.3,4500.0
2022-08-04 13:05:00,47.28,47.31,47.27,47.27,13500.0,47.28,47.31,47.27,47.27,13500.0
2022-08-04 13:10:00,47.27,47.31,47.27,47.31,6555.0,47.27,47.31,47.27,47.31,6555.0
2022-08-04 13:15:00,47.29,47.29,47.27,47.27,6000.0,47.29,47.29,47.27,47.27,6000.0
2022-08-04 13:20:00,47.26,47.32,47.23,47.32,15705.0,47.26,47.32,47.23,47.32,15705.0
2022-08-04 13:25:00,47.32,47.32,47.3,47.31,6000.0,47.32,47.32,47.3,47.31,6000.0
2022-08-04 13:30:00,47.32,47.32,47.29,47.29,15000.0,47.32,47.32,47.29,47.29,15000.0
2022-08-04 13:35:00,47.33,47.33,47.32,47.33,1500.0,47.33,47.33,47.32,47.33,1500.0
2022-08-04 13:40:00,47.32,47.33,47.28,47.3,31500.0,47.32,47.33,47.28,47.3,31500.0
2022-08-04 13:45:00,47.3,47.31,47.26,47.29,27735.0,47.3,47.31,47.26,47.29,27735.0
2022-08-04 13:50:00,47.28,47.28,47.22,47.23,4620.0,47.28,47.28,47.22,47.23,4620.0
2022-08-04 13:55:00,47.23,47.29,47.19,47.29,31230.0,47.23,47.29,47.19,47.29,31230.0
2022-08-04 14:00:00,47.3,47.34,47.29,47.33,26250.0,47.3,47.34,47.29,47.33,26250.0
2022-08-04 14:05:00,47.34,47.34,47.26,47.26,26820.0,47.34,47.34,47.26,47.26,26820.0
2022-08-04 14:10:00,47.26,47.28,47.23,47.26,19920.0,47.26,47.28,47.23,47.26,19920.0
2022-08-04 14:15:00,47.27,47.28,47.22,47.25,32445.0,47.27,47.28,47.22,47.25,32445.0
2022-08-04 14:20:00,47.27,47.29,47.26,47.29,39000.0,47.27,47.29,47.26,47.29,39000.0
2022-08-04 14:25:00,47.29,47.37,47.29,47.37,38655.0,47.29,47.37,47.29,47.37,38655.0
2022-08-04 14:30:00,47.38,47.41,47.36,47.4,31500.0,47.38,47.41,47.36,47.4,31500.0
2022-08-04 14:35:00,47.4,47.45,47.4,47.42,18000.0,47.4,47.45,47.4,47.42,18000.0
2022-08-04 14:40:00,47.39,47.4,47.37,47.4,7500.0,47.39,47.4,47.37,47.4,7500.0
2022-08-04 14:45:00,47.39,47.42,47.37,47.4,15000.0,47.39,47.42,47.37,47.4,15000.0
2022-08-04 14:50:00,47.4,47.45,47.4,47.43,23460.0,47.4,47.45,47.4,47.43,23460.0
2022-08-04 14:55:00,47.43,47.45,47.42,47.45,16500.0,47.43,47.45,47.42,47.45,16500.0
2022-08-04 15:00:00,47.44,47.44,47.38,47.38,32865.0,47.44,47.44,47.38,47.38,32865.0
2022-08-04 15:05:00,47.35,47.35,47.3,47.34,37650.0,47.35,47.35,47.3,47.34,37650.0
2022-08-04 15:10:00,47.38,47.41,47.38,47.38,38370.0,47.38,47.41,47.38,47.38,38370.0
2022-08-04 15:15:00,47.37,47.38,47.32,47.34,41340.0,47.37,47.38,47.32,47.34,41340.0
2022-08-04 15:20:00,47.33,47.33,47.3,47.31,21045.0,47.33,47.33,47.3,47.31,21045.0
2022-08-04 15:25:00,47.29,47.33,47.29,47.32,58515.0,47.29,47.33,47.29,47.32,58515.0
2022-08-04 15:30:00,47.3,47.32,47.26,47.26,57450.0,47.3,47.32,47.26,47.26,57450.0
2022-08-04 15:35:00,47.29,47.35,47.29,47.32,127500.0,47.29,47.35,47.29,47.32,127500.0
2022-08-04 15:40:00,47.32,47.34,47.26,47.28,76500.0,47.32,47.34,47.26,47.28,76500.0
2022-08-04 15:45:00,47.27,47.27,47.2,47.2,33030.0,47.27,47.27,47.2,47.2,33030.0
2022-08-04 15:50:00,47.2,47.2,47.11,47.11,76215.0,47.2,47.2,47.11,47.11,76215.0
2022-08-04 15:55:00,47.08,47.12,47.07,47.12,243600.0,47.08,47.12,47.07,47.12,243600.0
2022-08-05 09:30:00,46.82,47.0,46.78,47.0,88140.0,46.82,47.0,46.78,47.0,88140.0
2022-08-05 09:35:00,47.0,47.0,46.86,46.89,28500.0,47.0,47.0,46.86,46.89,28500.0
2022-08-05 09:40:00,46.84,46.93,46.8,46.82,20130.0,46.84,46.93,46.8,46.82,20130.0
2022-08-05 09:45:00,46.83,46.88,46.75,46.88,21000.0,46.83,46.88,46.75,46.88,21000.0
2022-08-05 09:50:00,46.92,46.92,46.7,46.7,17685.0,46.92,46.92,46.7,46.7,17685.0
2022-08-05 09:55:00,46.73,46.75,46.63,46.75,28770.0,46.73,46.75,46.63,46.75,28770.0
2022-08-05 10:00:00,46.71,46.79,46.7,46.79,11025.0,46.71,46.79,46.7,46.79,11025.0
2022-08-05 10:05:00,46.82,46.86,46.82,46.85,10500.0,46.82,46.86,46.82,46.85,10500.0
2022-08-05 10:10:00,46.87,46.87,46.77,46.79,28335.0,46.87,46.87,46.77,46.79,28335.0
2022-08-05 10:15:00,46.79,46.85,46.77,46.85,12285.0,46.79,46.85,46.77,46.85,12285.0
2022-08-05 10:20:00,46.82,46.87,46.77,46.82,31365.0,46.82,46.87,46.77,46.82,31365.0
2022-08-05 10:25:00,46.77,46.77,46.67,46.75,7500.0,46.77,46.77,46.67,46.75,7500.0
2022-08-05 10:30:00,46.72,46.73,46.67,46.67,24585.0,46.72,46.73,46.67,46.67,24585.0
2022-08-05 10:35:00,46.67,46.76,46.66,46.76,18690.0,46.67,46.76,46.66,46.76,18690.0
2022-08-05 10:40:00,46.72,46.72,46.72,46.72,1500.0,46.72,46.72,46.72,46.72,1500.0
2022-08-05 10:45:00,46.74,46.74,46.7,46.72,10500.0,46.74,46.74,46.7,46.72,10500.0
2022-08-05 10:50:00,46.67,46.71,46.67,46.71,9000.0,46.67,46.71,46.67,46.71,9000.0
2022-08-05 10:55:00,46.73,46.74,46.67,46.68,16755.0,46.73,46.74,46.67,46.68,16755.0
2022-08-05 11:00:00,46.68,46.68,46.59,46.59,13200.0,46.68,46.68,46.59,46.59,13200.0
2022-08-05 11:05:00,46.59,46.61,46.52,46.61,12000.0,46.59,46.61,46.52,46.61,12000.0
2022-08-05 11:10:00,46.64,46.68,46.57,46.57,15000.0,46.64,46.68,46.57,46.57,15000.0
2022-08-05 11:15:00,46.57,46.57,46.55,46.56,14190.0,46.57,46.57,46.55,46.56,14190.0
2022-08-05 11:20:00,46.56,46.62,46.53,46.61,46725.0,46.56,46.62,46.53,46.61,46725.0
2022-08-05 11:25:00,46.65,46.75,46.65,46.74,13725.0,46.65,46.75,46.65,46.74,13725.0
2022-08-05 11:30:00,46.67,46.68,46.61,46.65,18000.0,46.67,46.68,46.61,46.65,18000.0
2022-08-05 11:35:00,46.66,46.73,46.66,46.73,18000.0,46.66,46.73,46.66,46.73,18000.0
2022-08-05 11:40:00,46.74,46.74,46.73,46.73,13050.0,46.74,46.74,46.73,46.73,13050.0
2022-08-05 11:45:00,46.71,46.72,46.65,46.65,22830.0,46.71,46.72,46.65,46.65,22830.0
2022-08-05 11:50:00,46.73,46.77,46.72,46.74,7500.0,46.73,46.77,46.72,46.74,7500.0
2022-08-05 11:55:00,46.75,46.76,46.71,46.72,16125.0,46.75,46.76,46.71,46.72,16125.0
2022-08-05 12:00:00,46.77,46.79,46.77,46.78,7500.0,46.77,46.79,46.77,46.78,7500.0
2022-08-05 12:05:00,46.77,46.8,46.69,46.69,21180.0,46.77,46.8,46.69,46.69,21180.0
2022-08-05 12:10:00,46.73,46.76,46.72,46.76,4500.0,46.73,46.76,46.72,46.76,4500.0
2022-08-05 12:15:00,46.76,46.77,46.75,46.76,10500.0,46.76,46.77,46.75,46.76,10500.0
2022-08-05 12:20:00,46.74,46.74,46.71,46.71,4500.0,46.74,46.74,46.71,46.71,4500.0
2022-08-05 12:25:00,46.73,46.78,46.73,46.76,17595.0,46.73,46.78,46.73,46.76,17595.0
2022-08-05 12:30:00,46.73,46.75,46.73,46.75,7500.0,46.73,46.75,46.73,46.75,7500.0
2022-08-05 12:35:00,46.71,46.79,46.71,46.79,12720.0,46.71,46.79,46.71,46.79,12720.0
2022-08-05 12:40:00,46.82,46.86,46.79,46.84,13575.0,46.82,46.86,46.79,46.84,13575.0
2022-08-05 12:45:00,46.89,46.93,46.87,46.93,19500.0,46.89,46.93,46.87,46.93,19500.0
2022-08-05 12:50:00,46.92,46.92,46.89,46.91,24210.0,46.92,46.92,46.89,46.91,24210.0
2022-08-05 12:55:00,46.92,46.93,46.9,46.93,7500.0,46.92,46.93,46.9,46.93,7500.0
2022-08-05 13:00:00,47.0,47.02,46.95,46.97,19515.0,47.0,47.02,46.95,46.97,19515.0
2022-08-05 13:05:00,47.01,47.01,46.98,47.0,4500.0,47.01,47.01,46.98,47.0,4500.0
2022-08-05 13:10:00,47.03,47.03,47.03,47.03,3000.0,47.03,47.03,47.03,47.03,3000.0
2022-08-05 13:15:00,47.03,47.03,46.97,46.98,12015.0,47.03,47.03,46.97,46.98,12015.0
2022-08-05 13:20:00,47.0,47.0,46.97,46.97,13500.0,47.0,47.0,46.97,46.97,13500.0
2022-08-05 13:25:00,46.99,46.99,46.95,46.95,12165.0,46.99,46.99,46.95,46.95,12165.0
2022-08-05 13:30:00,46.95,46.95,46.92,46.94,6000.0,46.95,46.95,46.92,46.94,6000.0
2022-08-05 13:35:00,46.96,46.98,46.96,46.96,9000.0,46.96,46.98,46.96,46.96,9000.0
2022-08-05 13:40:00,46.97,46.97,46.94,46.94,16275.0,46.97,46.97,46.94,46.94,16275.0
2022-08-05 13:45:00,46.94,46.96,46.93,46.93,4500.0,46.94,46.96,46.93,46.93,4500.0
2022-08-05 13:50:00,46.94,46.95,46.93,46.93,13500.0,46.94,46.95,46.93,46.93,13500.0
2022-08-05 13:55:00,46.93,46.93,46.91,46.91,6000.0,46.93,46.93,46.91,46.91,6000.0
2022-08-05 14:00:00,46.91,46.91,46.89,46.9,4500.0,46.91,46.91,46.89,46.9,4500.0
2022-08-05 14:05:00,46.91,46.91,46.91,46.91,3000.0,46.91,46.91,46.91,46.91,3000.0
2022-08-05 14:10:00,46.88,46.88,46.86,46.86,12000.0,46.88,46.88,46.86,46.86,12000.0
2022-08-05 14:15:00,46.84,46.87,46.84,46.87,12000.0,46.84,46.87,46.84,46.87,12000.0
2022-08-05 14:20:00,46.88,46.91,46.87,46.87,12165.0,46.88,46.91,46.87,46.87,12165.0
2022-08-05 14:25:00,46.85,46.85,46.8,46.81,7500.0,46.85,46.85,46.8,46.81,7500.0
2022-08-05 14:30:00,46.79,46.81,46.78,46.8,13950.0,46.79,46.81,46.78,46.8,13950.0
2022-08-05 14:35:00,46.8,46.81,46.78,46.81,12000.0,46.8,46.81,46.78,46.81,12000.0
2022-08-05 14:40:00,46.8,46.86,46.8,46.85,57840.0,46.8,46.86,46.8,46.85,57840.0
2022-08-05 14:45:00,46.85,46.86,46.85,46.86,8130.0,46.85,46.86,46.85,46.86,8130.0
2022-08-05 14:50:00,46.87,46.88,46.84,46.88,12000.0,46.87,46.88,46.84,46.88,12000.0
2022-08-05 14:55:00,46.89,46.92,46.84,46.92,50985.0,46.89,46.92,46.84,46.92,50985.0
2022-08-05 15:00:00,46.89,46.95,46.89,46.93,20460.0,46.89,46.95,46.89,46.93,20460.0
2022-08-05 15:05:00,46.9,46.93,46.9,46.93,7500.0,46.9,46.93,46.9,46.93,7500.0
2022-08-05 15:10:00,46.98,46.99,46.97,46.97,23355.0,46.98,46.99,46.97,46.97,23355.0
2022-08-05 15:15:00,46.98,47.06,46.97,47.02,45480.0,46.98,47.06,46.97,47.02,45480.0
2022-08-05 15:20:00,47.04,47.06,46.99,47.01,24615.0,47.04,47.06,46.99,47.01,24615.0
2022-08-05 15:25:00,47.03,47.08,47.03,47.08,17865.0,47.03,47.08,47.03,47.08,17865.0
2022-08-05 15:30:00,47.12,47.15,47.12,47.12,16710.0,47.12,47.15,47.12,47.12,16710.0
2022-08-05 15:35:00,47.12,47.14,47.1,47.11,33000.0,47.12,47.14,47.1,47.11,33000.0
2022-08-05 15:40:00,47.11,47.18,47.11,47.18,42690.0,47.11,47.18,47.11,47.18,42690.0
2022-08-05 15:45:00,47.18,47.24,47.18,47.24,42480.0,47.18,47.24,47.18,47.24,42480.0
2022-08-05 15:50:00,47.27,47.31,47.24,47.31,80295.0,47.27,47.31,47.24,47.31,80295.0
2022-08-05 15:55:00,47.31,47.32,47.25,47.25,221580.0,47.31,47.32,47.25,47.25,221580.0
2022-08-08 09:30:00,47.62,47.83,47.57,47.73,114300.0,47.62,47.83,47.57,47.73,114300.0
2022-08-08 09:35:00,47.68,47.73,47.46,47.73,24000.0,47.68,47.73,47.46,47.73,24000.0
2022-08-08 09:40:00,47.78,47.79,47.6,47.6,21585.0,47.78,47.79,47.6,47.6,21585.0
2022-08-08 09:45:00,47.41,47.57,47.41,47.57,14550.0,47.41,47.57,47.41,47.57,14550.0
2022-08-08 09:50:00,47.53,47.56,47.47,47.56,30405.0,47.53,47.56,47.47,47.56,30405.0
2022-08-08 09:55:00,47.6,47.65,47.53,47.53,59910.0,47.6,47.65,47.53,47.53,59910.0
2022-08-08 10:00:00,47.54,47.63,47.46,47.63,39990.0,47.54,47.63,47.46,47.63,39990.0
2022-08-08 10:05:00,47.6,47.62,47.51,47.6,18570.0,47.6,47.62,47.51,47.6,18570.0
2022-08-08 10:10:00,47.6,47.63,47.5,47.51,25875.0,47.6,47.63,47.5,47.51,25875.0
2022-08-08 10:15:00,47.44,47.44,47.4,47.4,12735.0,47.44,47.44,47.4,47.4,12735.0
2022-08-08 10:20:00,47.46,47.47,47.42,47.44,18105.0,47.46,47.47,47.42,47.44,18105.0
2022-08-08 10:25:00,47.42,47.51,47.4,47.51,12000.0,47.42,47.51,47.4,47.51,12000.0
2022-08-08 10:30:00,47.58,47.58,47.43,47.43,8715.0,47.58,47.58,47.43,47.43,8715.0
2022-08-08 10:35:00,47.48,47.49,47.45,47.45,5910.0,47.48,47.49,47.45,47.45,5910.0
2022-08-08 10:40:00,47.52,47.59,47.52,47.59,9180.0,47.52,47.59,47.52,47.59,9180.0
2022-08-08 10:45:00,47.53,47.53,47.52,47.52,3000.0,47.53,47.53,47.52,47.52,3000.0
2022-08-08 10:50:00,47.52,47.52,47.52,47.52,0.0,47.52,47.52,47.52,47.52,0.0
2022-08-08 10:55:00,47.61,47.61,47.54,47.54,7470.0,47.61,47.61,47.54,47.54,7470.0
2022-08-08 11:00:00,47.54,47.55,47.53,47.53,6000.0,47.54,47.55,47.53,47.53,6000.0
2022-08-08 11:05:00,47.58,47.58,47.53,47.56,15075.0,47.58,47.58,47.53,47.56,15075.0
2022-08-08 11:10:00,47.56,47.56,47.56,47.56,0.0,47.56,47.56,47.56,47.56,0.0
2022-08-08 11:15:00,47.62,47.62,47.57,47.58,6105.0,47.62,47.62,47.57,47.58,6105.0
2022-08-08 11:20:00,47.65,47.75,47.65,47.73,19515.0,47.65,47.75,47.65,47.73,19515.0
2022-08-08 11:25:00,47.76,47.76,47.66,47.71,15000.0,47.76,47.76,47.66,47.71,15000.0
2022-08-08 11:30:00,47.69,47.75,47.64,47.67,27765.0,47.69,47.75,47.64,47.67,27765.0
2022-08-08 11:35:00,47.65,47.69,47.56,47.59,25590.0,47.65,47.69,47.56,47.59,25590.0
2022-08-08 11:40:00,47.57,47.57,47.45,47.45,7500.0,47.57,47.57,47.45,47.45,7500.0
2022-08-08 11:45:00,47.49,47.6,47.49,47.6,9390.0,47.49,47.6,47.49,47.6,9390.0
2022-08-08 11:50:00,47.55,47.6,47.55,47.6,6000.0,47.55,47.6,47.55,47.6,6000.0
2022-08-08 11:55:00,47.62,47.62,47.54,47.54,12000.0,47.62,47.62,47.54,47.54,12000.0
2022-08-08 12:00:00,47.54,47.54,47.49,47.49,18000.0,47.54,47.54,47.49,47.49,18000.0
2022-08-08 12:05:00,47.43,47.43,47.43,47.43,3000.0,47.43,47.43,47.43,47.43,3000.0
2022-08-08 12:10:00,47.41,47.41,47.36,47.36,23025.0,47.41,47.41,47.36,47.36,23025.0
2022-08-08 12:15:00,47.35,47.35,47.32,47.32,10500.0,47.35,47.35,47.32,47.32,10500.0
2022-08-08 12:20:00,47.33,47.37,47.32,47.32,43845.0,47.33,47.37,47.32,47.32,43845.0
2022-08-08 12:25:00,47.32,47.32,47.27,47.3,15000.0,47.32,47.32,47.27,47.3,15000.0
2022-08-08 12:30:00,47.29,47.31,47.29,47.31,4500.0,47.29,47.31,47.29,47.31,4500.0
2022-08-08 12:35:00,47.27,47.29,47.24,47.29,13500.0,47.27,47.29,47.24,47.29,13500.0
2022-08-08 12:40:00,47.28,47.31,47.28,47.31,6000.0,47.28,47.31,47.28,47.31,6000.0
2022-08-08 12:45:00,47.29,47.29,47.27,47.28,6000.0,47.29,47.29,47.27,47.28,6000.0
2022-08-08 12:50:00,47.29,47.32,47.28,47.31,31500.0,47.29,47.32,47.28,47.31,31500.0
2022-08-08 12:55:00,47.31,47.33,47.28,47.33,15000.0,47.31,47.33,47.28,47.33,15000.0
2022-08-08 13:00:00,47.32,47.36,47.26,47.27,36750.0,47.32,47.36,47.26,47.27,36750.0
2022-08-08 13:05:00,47.29,47.29,47.22,47.25,43350.0,47.29,47.29,47.22,47.25,43350.0
2022-08-08 13:10:00,47.21,47.3,47.21,47.3,9000.0,47.21,47.3,47.21,47.3,9000.0
2022-08-08 13:15:00,47.3,47.36,47.3,47.36,4500.0,47.3,47.36,47.3,47.36,4500.0
2022-08-08 13:20:00,47.38,47.38,47.33,47.33,16500.0,47.38,47.38,47.33,47.33,16500.0
2022-08-08 13:25:00,47.36,47.37,47.32,47.32,16500.0,47.36,47.37,47.32,47.32,16500.0
2022-08-08 13:30:00,47.34,47.35,47.31,47.35,8355.0,47.34,47.35,47.31,47.35,8355.0
2022-08-08 13:35:00,47.32,47.33,47.3,47.31,15000.0,47.32,47.33,47.3,47.31,15000.0
2022-08-08 13:40:00,47.3,47.34,47.3,47.33,12000.0,47.3,47.34,47.3,47.33,12000.0
2022-08-08 13:45:00,47.31,47.35,47.31,47.31,13500.0,47.31,47.35,47.31,47.31,13500.0
2022-08-08 13:50:00,47.34,47.35,47.33,47.35,6585.0,47.34,47.35,47.33,47.35,6585.0
2022-08-08 13:55:00,47.46,47.46,47.46,47.46,1500.0,47.46,47.46,47.46,47.46,1500.0
2022-08-08 14:00:00,47.43,47.43,47.4,47.4,9000.0,47.43,47.43,47.4,47.4,9000.0
2022-08-08 14:05:00,47.37,47.42,47.32,47.39,12270.0,47.37,47.42,47.32,47.39,12270.0
2022-08-08 14:10:00,47.41,47.41,47.4,47.4,3000.0,47.41,47.41,47.4,47.4,3000.0
2022-08-08 14:15:00,47.41,47.41,47.34,47.34,6045.0,47.41,47.41,47.34,47.34,6045.0
2022-08-08 14:20:00,47.34,47.34,47.31,47.32,7500.0,47.34,47.34,47.31,47.32,7500.0
2022-08-08 14:25:00,47.34,47.37,47.32,47.33,16500.0,47.34,47.37,47.32,47.33,16500.0
2022-08-08 14:30:00,47.32,47.35,47.3,47.35,16500.0,47.32,47.35,47.3,47.35,16500.0
2022-08-08 14:35:00,47.32,47.36,47.32,47.36,9000.0,47.32,47.36,47.32,47.36,9000.0
2022-08-08 14:40:00,47.33,47.37,47.33,47.36,10500.0,47.33,47.37,47.33,47.36,10500.0
2022-08-08 14:45:00,47.33,47.36,47.32,47.34,13500.0,47.33,47.36,47.32,47.34,13500.0
2022-08-08 14:50:00,47.32,47.32,47.32,47.32,1500.0,47.32,47.32,47.32,47.32,1500.0
2022-08-08 14:55:00,47.31,47.35,47.31,47.35,7500.0,47.31,47.35,47.31,47.35,7500.0
2022-08-08 15:00:00,47.34,47.35,47.31,47.35,21060.0,47.34,47.35,47.31,47.35,21060.0
2022-08-08 15:05:00,47.33,47.34,47.32,47.33,24000.0,47.33,47.34,47.32,47.33,24000.0
2022-08-08 15:10:00,47.33,47.33,47.3,47.31,9000.0,47.33,47.33,47.3,47.31,9000.0
2022-08-08 15:15:00,47.3,47.39,47.3,47.39,25875.0,47.3,47.39,47.3,47.39,25875.0
2022-08-08 15:20:00,47.38,47.39,47.38,47.39,9000.0,47.38,47.39,47.38,47.39,9000.0
2022-08-08 15:25:00,47.4,47.44,47.4,47.43,18000.0,47.4,47.44,47.4,47.43,18000.0
2022-08-08 15:30:00,47.41,47.44,47.4,47.44,19500.0,47.41,47.44,47.4,47.44,19500.0
2022-08-08 15:35:00,47.43,47.45,47.42,47.43,27000.0,47.43,47.45,47.42,47.43,27000.0
2022-08-08 15:40:00,47.44,47.48,47.43,47.48,24000.0,47.44,47.48,47.43,47.48,24000.0
2022-08-08 15:45:00,47.47,47.5,47.46,47.5,19065.0,47.47,47.5,47.46,47.5,19065.0
2022-08-08 15:50:00,47.51,47.51,47.45,47.49,113295.0,47.51,47.51,47.45,47.49,113295.0
2022-08-08 15:55:00,47.51,47.55,47.46,47.47,255240.0,47.51,47.55,47.46,47.47,255240.0
2022-08-09 09:30:00,47.37,47.51,47.32,47.5,87480.0,47.37,47.51,47.32,47.5,87480.0
2022-08-09 09:35:00,47.4,47.4,47.4,47.4,10500.0,47.4,47.4,47.4,47.4,10500.0
2022-08-09 09:40:00,47.46,47.54,47.35,47.4,21000.0,47.46,47.54,47.35,47.4,21000.0
2022-08-09 09:45:00,47.47,47.47,47.33,47.4,12000.0,47.47,47.47,47.33,47.4,12000.0
2022-08-09 09:50:00,47.36,47.46,47.31,47.34,53025.0,47.36,47.46,47.31,47.34,53025.0
2022-08-09 09:55:00,47.39,47.52,47.39,47.52,27165.0,47.39,47.52,47.39,47.52,27165.0
2022-08-09 10:00:00,47.53,47.65,47.51,47.65,29130.0,47.53,47.65,47.51,47.65,29130.0
2022-08-09 10:05:00,47.59,47.62,47.5,47.61,43140.0,47.59,47.62,47.5,47.61,43140.0
2022-08-09 10:10:00,47.63,47.72,47.62,47.69,31500.0,47.63,47.72,47.62,47.69,31500.0
2022-08-09 10:15:00,47.7,47.87,47.69,47.87,589650.0,47.7,47.87,47.69,47.87,589650.0
2022-08-09 10:20:00,47.86,47.92,47.86,47.91,31710.0,47.86,47.92,47.86,47.91,31710.0
2022-08-09 10:25:00,47.95,47.95,47.86,47.9,26760.0,47.95,47.95,47.86,47.9,26760.0
2022-08-09 10:30:00,47.86,47.88,47.83,47.88,42000.0,47.86,47.88,47.83,47.88,42000.0
2022-08-09 10:35:00,47.85,47.86,47.82,47.85,16410.0,47.85,47.86,47.82,47.85,16410.0
2022-08-09 10:40:00,47.8,47.81,47.79,47.8,9660.0,47.8,47.81,47.79,47.8,9660.0
2022-08-09 10:45:00,47.8,47.83,47.79,47.83,21045.0,47.8,47.83,47.79,47.83,21045.0
2022-08-09 10:50:00,47.83,47.83,47.79,47.81,10500.0,47.83,47.83,47.79,47.81,10500.0
2022-08-09 10:55:00,47.82,47.82,47.78,47.78,13500.0,47.82,47.82,47.78,47.78,13500.0
2022-08-09 11:00:00,47.76,47.76,47.64,47.67,19560.0,47.76,47.76,47.64,47.67,19560.0
2022-08-09 11:05:00,47.65,47.75,47.63,47.75,19500.0,47.65,47.75,47.63,47.75,19500.0
2022-08-09 11:10:00,47.75,47.81,47.73,47.81,20430.0,47.75,47.81,47.73,47.81,20430.0
2022-08-09 11:15:00,47.84,47.94,47.84,47.93,46815.0,47.84,47.94,47.84,47.93,46815.0
2022-08-09 11:20:00,47.95,47.95,47.89,47.92,30135.0,47.95,47.95,47.89,47.92,30135.0
2022-08-09 11:25:00,47.9,47.9,47.72,47.72,36000.0,47.9,47.9,47.72,47.72,36000.0
2022-08-09 11:30:00,47.71,47.78,47.71,47.75,31455.0,47.71,47.78,47.71,47.75,31455.0
2022-08-09 11:35:00,47.75,47.85,47.75,47.82,18720.0,47.75,47.85,47.75,47.82,18720.0
2022-08-09 11:40:00,47.83,47.86,47.81,47.84,69345.0,47.83,47.86,47.81,47.84,69345.0
2022-08-09 11:45:00,47.83,47.89,47.83,47.89,52905.0,47.83,47.89,47.83,47.89,52905.0
2022-08-09 11:50:00,47.88,47.92,47.88,47.9,19815.0,47.88,47.92,47.88,47.9,19815.0
2022-08-09 11:55:00,47.89,47.91,47.87,47.88,93495.0,47.89,47.91,47.87,47.88,93495.0
2022-08-09 12:00:00,47.87,48.05,47.84,48.03,247545.0,47.87,48.05,47.84,48.03,247545.0
2022-08-09 12:05:00,48.04,48.24,48.04,48.21,427125.0,48.04,48.24,48.04,48.21,427125.0
2022-08-09 12:10:00,48.21,48.36,48.19,48.34,336045.0,48.21,48.36,48.19,48.34,336045.0
2022-08-09 12:15:00,48.35,48.36,48.14,48.17,596865.0,48.35,48.36,48.14,48.17,596865.0
2022-08-09 12:20:00,48.16,48.19,48.04,48.07,34290.0,48.16,48.19,48.04,48.07,34290.0
2022-08-09 12:25:00,48.06,48.07,48.02,48.04,35235.0,48.06,48.07,48.02,48.04,35235.0
2022-08-09 12:30:00,48.04,48.04,48.0,48.02,16500.0,48.04,48.04,48.0,48.02,16500.0
2022-08-09 12:35:00,48.01,48.01,47.91,47.94,69000.0,48.01,48.01,47.91,47.94,69000.0
2022-08-09 12:40:00,47.9,47.92,47.9,47.92,16500.0,47.9,47.92,47.9,47.92,16500.0
2022-08-09 12:45:00,47.93,47.94,47.91,47.92,10500.0,47.93,47.94,47.91,47.92,10500.0
2022-08-09 12:50:00,47.92,47.94,47.89,47.93,16500.0,47.92,47.94,47.89,47.93,16500.0
2022-08-09 12:55:00,47.92,47.98,47.92,47.98,10500.0,47.92,47.98,47.92,47.98,10500.0
2022-08-09 13:00:00,47.98,47.99,47.92,47.94,28500.0,47.98,47.99,47.92,47.94,28500.0
2022-08-09 13:05:00,47.89,47.89,47.76,47.76,21285.0,47.89,47.89,47.76,47.76,21285.0
2022-08-09 13:10:00,47.8,47.82,47.8,47.82,4500.0,47.8,47.82,47.8,47.82,4500.0
2022-08-09 13:15:00,47.82,47.9,47.82,47.87,19500.0,47.82,47.9,47.82,47.87,19500.0
2022-08-09 13:20:00,47.85,47.87,47.85,47.85,4500.0,47.85,47.87,47.85,47.85,4500.0
2022-08-09 13:25:00,47.88,47.89,47.81,47.81,13500.0,47.88,47.89,47.81,47.81,13500.0
2022-08-09 13:30:00,47.81,47.85,47.81,47.81,15690.0,47.81,47.85,47.81,47.81,15690.0
2022-08-09 13:35:00,47.81,47.81,47.79,47.79,13635.0,47.81,47.81,47.79,47.79,13635.0
2022-08-09 13:40:00,47.81,47.83,47.79,47.79,16500.0,47.81,47.83,47.79,47.79,16500.0
2022-08-09 13:45:00,47.75,47.81,47.75,47.81,12540.0,47.75,47.81,47.75,47.81,12540.0
2022-08-09 13:50:00,47.82,47.85,47.82,47.85,6000.0,47.82,47.85,47.82,47.85,6000.0
2022-08-09 13:55:00,47.82,47.87,47.82,47.83,14985.0,47.82,47.87,47.82,47.83,14985.0
2022-08-09 14:00:00,47.85,47.86,47.84,47.86,13500.0,47.85,47.86,47.84,47.86,13500.0
2022-08-09 14:05:00,47.87,47.88,47.86,47.86,21450.0,47.87,47.88,47.86,47.86,21450.0
2022-08-09 14:10:00,47.85,47.88,47.85,47.85,17625.0,47.85,47.88,47.85,47.85,17625.0
2022-08-09 14:15:00,47.86,47.86,47.78,47.78,35070.0,47.86,47.86,47.78,47.78,35070.0
2022-08-09 14:20:00,47.78,47.81,47.78,47.79,16500.0,47.78,47.81,47.78,47.79,16500.0
2022-08-09 14:25:00,47.78,47.82,47.78,47.81,21000.0,47.78,47.82,47.78,47.81,21000.0
2022-08-09 14:30:00,47.8,47.84,47.8,47.83,18000.0,47.8,47.84,47.8,47.83,18000.0
2022-08-09 14:35:00,47.85,47.85,47.77,47.79,42000.0,47.85,47.85,47.77,47.79,42000.0
2022-08-09 14:40:00,47.79,47.82,47.78,47.82,26850.0,47.79,47.82,47.78,47.82,26850.0
2022-08-09 14:45:00,47.83,47.86,47.83,47.85,13500.0,47.83,47.86,47.83,47.85,13500.0
2022-08-09 14:50:00,47.85,47.93,47.85,47.91,37500.0,47.85,47.93,47.85,47.91,37500.0
2022-08-09 14:55:00,47.89,47.91,47.85,47.85,22500.0,47.89,47.91,47.85,47.85,22500.0
2022-08-09 15:00:00,47.86,47.91,47.84,47.91,31965.0,47.86,47.91,47.84,47.91,31965.0
2022-08-09 15:05:00,47.9,47.9,47.85,47.86,30510.0,47.9,47.9,47.85,47.86,30510.0
2022-08-09 15:10:00,47.89,47.99,47.88,47.95,59055.0,47.89,47.99,47.88,47.95,59055.0
2022-08-09 15:15:00,47.95,47.98,47.92,47.95,126525.0,47.95,47.98,47.92,47.95,126525.0
2022-08-09 15:20:00,47.95,47.97,47.9,47.94,41295.0,47.95,47.97,47.9,47.94,41295.0
2022-08-09 15:25:00,47.98,48.0,47.95,47.98,40440.0,47.98,48.0,47.95,47.98,40440.0
2022-08-09 15:30:00,47.96,47.96,47.89,47.89,31605.0,47.96,47.96,47.89,47.89,31605.0
2022-08-09 15:35:00,47.9,47.9,47.82,47.83,19515.0,47.9,47.9,47.82,47.83,19515.0
2022-08-09 15:40:00,47.83,47.83,47.77,47.78,64815.0,47.83,47.83,47.77,47.78,64815.0
2022-08-09 15:45:00,47.8,47.9,47.8,47.9,122085.0,47.8,47.9,47.8,47.9,122085.0
2022-08-09 15:50:00,47.93,47.98,47.86,47.94,385695.0,47.93,47.98,47.86,47.94,385695.0
2022-08-09 15:55:00,47.96,47.96,47.72,47.82,705495.0,47.96,47.96,47.72,47.82,705495.0
2022-08-10 09:30:00,48.2,48.49,48.06,48.45,76815.0,48.2,48.49,48.06,48.45,76815.0
2022-08-10 09:35:00,48.46,48.47,48.19,48.19,27930.0,48.46,48.47,48.19,48.19,27930.0
2022-08-10 09:40:00,48.18,48.39,48.18,48.39,77730.0,48.18,48.39,48.18,48.39,77730.0
2022-08-10 09:45:00,48.39,48.46,48.37,48.45,39000.0,48.39,48.46,48.37,48.45,39000.0
2022-08-10 09:50:00,48.45,48.48,48.36,48.39,96675.0,48.45,48.48,48.36,48.39,96675.0
2022-08-10 09:55:00,48.42,48.48,48.39,48.42,50265.0,48.42,48.48,48.39,48.42,50265.0
2022-08-10 10:00:00,48.43,48.48,48.4,48.46,64140.0,48.43,48.48,48.4,48.46,64140.0
2022-08-10 10:05:00,48.51,48.57,48.47,48.57,85845.0,48.51,48.57,48.47,48.57,85845.0
2022-08-10 10:10:00,48.6,48.65,48.46,48.46,85545.0,48.6,48.65,48.46,48.46,85545.0
2022-08-10 10:15:00,48.48,48.56,48.46,48.51,217980.0,48.48,48.56,48.46,48.51,217980.0
2022-08-10 10:20:00,48.51,48.51,48.38,48.38,33300.0,48.51,48.51,48.38,48.38,33300.0
2022-08-10 10:25:00,48.39,48.44,48.39,48.41,32625.0,48.39,48.44,48.39,48.41,32625.0
2022-08-10 10:30:00,48.41,48.51,48.41,48.51,192795.0,48.41,48.51,48.41,48.51,192795.0
2022-08-10 10:35:00,48.51,48.55,48.47,48.47,77430.0,48.51,48.55,48.47,48.47,77430.0
2022-08-10 10:40:00,48.47,48.5,48.45,48.45,50475.0,48.47,48.5,48.45,48.45,50475.0
2022-08-10 10:45:00,48.47,48.5,48.46,48.5,49500.0,48.47,48.5,48.46,48.5,49500.0
2022-08-10 10:50:00,48.53,48.55,48.5,48.51,16500.0,48.53,48.55,48.5,48.51,16500.0
2022-08-10 10:55:00,48.52,48.52,48.44,48.44,58050.0,48.52,48.52,48.44,48.44,58050.0
2022-08-10 11:00:00,48.39,48.46,48.38,48.46,16350.0,48.39,48.46,48.38,48.46,16350.0
2022-08-10 11:05:00,48.46,48.47,48.44,48.44,6000.0,48.46,48.47,48.44,48.44,6000.0
2022-08-10 11:10:00,48.44,48.44,48.31,48.31,20295.0,48.44,48.44,48.31,48.31,20295.0
2022-08-10 11:15:00,48.28,48.29,48.19,48.29,21525.0,48.28,48.29,48.19,48.29,21525.0
2022-08-10 11:20:00,48.26,48.3,48.22,48.26,15000.0,48.26,48.3,48.22,48.26,15000.0
2022-08-10 11:25:00,48.22,48.25,48.2,48.25,34710.0,48.22,48.25,48.2,48.25,34710.0
2022-08-10 11:30:00,48.24,48.28,48.17,48.17,27105.0,48.24,48.28,48.17,48.17,27105.0
2022-08-10 11:35:00,48.14,48.17,48.05,48.05,15570.0,48.14,48.17,48.05,48.05,15570.0
2022-08-10 11:40:00,48.07,48.09,47.95,47.95,20070.0,48.07,48.09,47.95,47.95,20070.0
2022-08-10 11:45:00,47.96,48.08,47.94,48.08,44760.0,47.96,48.08,47.94,48.08,44760.0
2022-08-10 11:50:00,48.08,48.16,48.08,48.16,33015.0,48.08,48.16,48.08,48.16,33015.0
2022-08-10 11:55:00,48.17,48.18,48.13,48.15,25500.0,48.17,48.18,48.13,48.15,25500.0
2022-08-10 12:00:00,48.16,48.22,48.15,48.19,42960.0,48.16,48.22,48.15,48.19,42960.0
2022-08-10 12:05:00,48.18,48.2,48.1,48.2,334755.0,48.18,48.2,48.1,48.2,334755.0
2022-08-10 12:10:00,48.21,48.38,48.19,48.38,334575.0,48.21,48.38,48.19,48.38,334575.0
2022-08-10 12:15:00,48.37,48.44,48.22,48.27,277965.0,48.37,48.44,48.22,48.27,277965.0
2022-08-10 12:20:00,48.24,48.25,48.16,48.23,29355.0,48.24,48.25,48.16,48.23,29355.0
2022-08-10 12:25:00,48.24,48.25,48.18,48.25,22320.0,48.24,48.25,48.18,48.25,22320.0
2022-08-10 12:30:00,48.23,48.27,48.23,48.24,10800.0,48.23,48.27,48.23,48.24,10800.0
2022-08-10 12:35:00,48.23,48.23,48.2,48.2,21000.0,48.23,48.23,48.2,48.2,21000.0
2022-08-10 12:40:00,48.21,48.25,48.21,48.24,13740.0,48.21,48.25,48.21,48.24,13740.0
2022-08-10 12:45:00,48.2,48.2,48.13,48.17,9000.0,48.2,48.2,48.13,48.17,9000.0
2022-08-10 12:50:00,48.19,48.24,48.17,48.24,10500.0,48.19,48.24,48.17,48.24,10500.0
2022-08-10 12:55:00,48.27,48.31,48.27,48.3,25620.0,48.27,48.31,48.27,48.3,25620.0
2022-08-10 13:00:00,48.29,48.29,48.27,48.27,6000.0,48.29,48.29,48.27,48.27,6000.0
2022-08-10 13:05:00,48.3,48.35,48.29,48.33,16500.0,48.3,48.35,48.29,48.33,16500.0
2022-08-10 13:10:00,48.34,48.37,48.29,48.29,12000.0,48.34,48.37,48.29,48.29,12000.0
2022-08-10 13:15:00,48.28,48.28,48.26,48.27,4500.0,48.28,48.28,48.26,48.27,4500.0
2022-08-10 13:20:00,48.28,48.29,48.28,48.29,13500.0,48.28,48.29,48.28,48.29,13500.0
2022-08-10 13:25:00,48.33,48.33,48.27,48.27,15405.0,48.33,48.33,48.27,48.27,15405.0
2022-08-10 13:30:00,48.29,48.3,48.24,48.29,18000.0,48.29,48.3,48.24,48.29,18000.0
2022-08-10 13:35:00,48.32,48.33,48.32,48.33,6750.0,48.32,48.33,48.32,48.33,6750.0
2022-08-10 13:40:00,48.34,48.35,48.28,48.28,7500.0,48.34,48.35,48.28,48.28,7500.0
2022-08-10 13:45:00,48.32,48.37,48.32,48.37,4500.0,48.32,48.37,48.32,48.37,4500.0
2022-08-10 13:50:00,48.35,48.35,48.26,48.28,28185.0,48.35,48.35,48.26,48.28,28185.0
2022-08-10 13:55:00,48.28,48.29,48.26,48.29,15000.0,48.28,48.29,48.26,48.29,15000.0
2022-08-10 14:00:00,48.22,48.25,48.19,48.2,13500.0,48.22,48.25,48.19,48.2,13500.0
2022-08-10 14:05:00,48.22,48.23,48.18,48.18,211230.0,48.22,48.23,48.18,48.18,211230.0
2022-08-10 14:10:00,48.16,48.18,48.16,48.17,19500.0,48.16,48.18,48.16,48.17,19500.0
2022-08-10 14:15:00,48.15,48.19,48.13,48.13,119760.0,48.15,48.19,48.13,48.13,119760.0
2022-08-10 14:20:00,48.12,48.14,48.1,48.1,19500.0,48.12,48.14,48.1,48.1,19500.0
2022-08-10 14:25:00,48.09,48.1,48.09,48.09,20100.0,48.09,48.1,48.09,48.09,20100.0
2022-08-10 14:30:00,48.08,48.11,48.08,48.1,15585.0,48.08,48.11,48.08,48.1,15585.0
2022-08-10 14:35:00,48.1,48.11,48.09,48.11,6000.0,48.1,48.11,48.09,48.11,6000.0
2022-08-10 14:40:00,48.11,48.12,48.05,48.05,28545.0,48.11,48.12,48.05,48.05,28545.0
2022-08-10 14:45:00,48.05,48.05,48.01,48.01,12000.0,48.05,48.05,48.01,48.01,12000.0
2022-08-10 14:50:00,48.02,48.02,47.97,48.0,17355.0,48.02,48.02,47.97,48.0,17355.0
2022-08-10 14:55:00,48.01,48.01,47.99,47.99,9000.0,48.01,48.01,47.99,47.99,9000.0
2022-08-10 15:00:00,47.99,48.0,47.95,48.0,22305.0,47.99,48.0,47.95,48.0,22305.0
2022-08-10 15:05:00,48.01,48.03,47.97,47.97,25005.0,48.01,48.03,47.97,47.97,25005.0
2022-08-10 15:10:00,47.97,47.98,47.89,47.9,34605.0,47.97,47.98,47.89,47.9,34605.0
2022-08-10 15:15:00,47.91,47.92,47.87,47.87,28500.0,47.91,47.92,47.87,47.87,28500.0
2022-08-10 15:20:00,47.89,47.89,47.85,47.85,28725.0,47.89,47.89,47.85,47.85,28725.0
2022-08-10 15:25:00,47.87,47.96,47.87,47.96,40710.0,47.87,47.96,47.87,47.96,40710.0
2022-08-10 15:30:00,47.95,47.95,47.86,47.86,15000.0,47.95,47.95,47.86,47.86,15000.0
2022-08-10 15:35:00,47.87,47.92,47.87,47.92,71925.0,47.87,47.92,47.87,47.92,71925.0
2022-08-10 15:40:00,47.91,48.0,47.89,48.0,58050.0,47.91,48.0,47.89,48.0,58050.0
2022-08-10 15:45:00,48.01,48.05,48.01,48.05,81000.0,48.01,48.05,48.01,48.05,81000.0
2022-08-10 15:50:00,48.02,48.02,47.92,48.0,135060.0,48.02,48.02,47.92,48.0,135060.0
2022-08-10 15:55:00,48.0,48.0,47.92,47.99,244110.0,48.0,48.0,47.92,47.99,244110.0
2022-08-11 09:30:00,48.19,48.33,48.02,48.02,73440.0,48.19,48.33,48.02,48.02,73440.0
2022-08-11 09:35:00,48.12,48.16,48.07,48.13,9405.0,48.12,48.16,48.07,48.13,9405.0
2022-08-11 09:40:00,48.12,48.12,48.08,48.08,4095.0,48.12,48.12,48.08,48.08,4095.0
2022-08-11 09:45:00,48.07,48.12,48.07,48.11,33000.0,48.07,48.12,48.07,48.11,33000.0
2022-08-11 09:50:00,48.11,48.14,48.11,48.12,6000.0,48.11,48.14,48.11,48.12,6000.0
2022-08-11 09:55:00,48.1,48.1,48.07,48.07,10500.0,48.1,48.1,48.07,48.07,10500.0
2022-08-11 10:00:00,48.15,48.15,48.05,48.08,10500.0,48.15,48.15,48.05,48.08,10500.0
2022-08-11 10:05:00,48.16,48.16,48.02,48.06,29850.0,48.16,48.16,48.02,48.06,29850.0
2022-08-11 10:10:00,48.06,48.11,48.06,48.1,13500.0,48.06,48.11,48.06,48.1,13500.0
2022-08-11 10:15:00,48.1,48.14,48.1,48.12,10500.0,48.1,48.14,48.1,48.12,10500.0
2022-08-11 10:20:00,48.1,48.1,47.95,47.95,7500.0,48.1,48.1,47.95,47.95,7500.0
2022-08-11 10:25:00,48.01,48.03,47.98,48.03,18510.0,48.01,48.03,47.98,48.03,18510.0
2022-08-11 10:30:00,48.01,48.06,48.0,48.06,12075.0,48.01,48.06,48.0,48.06,12075.0
2022-08-11 10:35:00,47.99,48.02,47.89,47.89,10500.0,47.99,48.02,47.89,47.89,10500.0
2022-08-11 10:40:00,47.87,47.9,47.84,47.86,13065.0,47.87,47.9,47.84,47.86,13065.0
2022-08-11 10:45:00,47.87,47.91,47.8,47.91,19500.0,47.87,47.91,47.8,47.91,19500.0
2022-08-11 10:50:00,47.91,47.98,47.88,47.89,25755.0,47.91,47.98,47.88,47.89,25755.0
2022-08-11 10:55:00,47.89,47.89,47.82,47.85,9465.0,47.89,47.89,47.82,47.85,9465.0
2022-08-11 11:00:00,47.84,47.84,47.81,47.83,15000.0,47.84,47.84,47.81,47.83,15000.0
2022-08-11 11:05:00,47.8,47.8,47.71,47.76,28515.0,47.8,47.8,47.71,47.76,28515.0
2022-08-11 11:10:00,47.77,47.79,47.73,47.77,28500.0,47.77,47.79,47.73,47.77,28500.0
2022-08-11 11:15:00,47.77,47.79,47.76,47.78,15000.0,47.77,47.79,47.76,47.78,15000.0
2022-08-11 11:20:00,47.79,47.81,47.78,47.8,16500.0,47.79,47.81,47.78,47.8,16500.0
2022-08-11 11:25:00,47.83,47.91,47.83,47.87,135000.0,47.83,47.91,47.83,47.87,135000.0
2022-08-11 11:30:00,47.88,47.89,47.82,47.82,21630.0,47.88,47.89,47.82,47.82,21630.0
2022-08-11 11:35:00,47.87,47.87,47.72,47.77,28170.0,47.87,47.87,47.72,47.77,28170.0
2022-08-11 11:40:00,47.73,47.74,47.65,47.67,22725.0,47.73,47.74,47.65,47.67,22725.0
2022-08-11 11:45:00,47.68,47.69,47.65,47.66,16500.0,47.68,47.69,47.65,47.66,16500.0
2022-08-11 11:50:00,47.65,47.76,47.62,47.76,36015.0,47.65,47.76,47.62,47.76,36015.0
2022-08-11 11:55:00,47.76,47.76,47.72,47.76,18000.0,47.76,47.76,47.72,47.76,18000.0
2022-08-11 12:00:00,47.74,47.76,47.72,47.75,31575.0,47.74,47.76,47.72,47.75,31575.0
2022-08-11 12:05:00,47.76,47.77,47.76,47.77,15000.0,47.76,47.77,47.76,47.77,15000.0
2022-08-11 12:10:00,47.77,47.8,47.74,47.79,35880.0,47.77,47.8,47.74,47.79,35880.0
2022-08-11 12:15:00,47.79,47.84,47.79,47.81,22635.0,47.79,47.84,47.79,47.81,22635.0
2022-08-11 12:20:00,47.81,47.84,47.77,47.84,27000.0,47.81,47.84,47.77,47.84,27000.0
2022-08-11 12:25:00,47.88,47.88,47.84,47.87,13500.0,47.88,47.88,47.84,47.87,13500.0
2022-08-11 12:30:00,47.88,47.93,47.88,47.89,21540.0,47.88,47.93,47.88,47.89,21540.0
2022-08-11 12:35:00,47.88,47.88,47.79,47.79,15000.0,47.88,47.88,47.79,47.79,15000.0
2022-08-11 12:40:00,47.8,47.8,47.74,47.74,24825.0,47.8,47.8,47.74,47.74,24825.0
2022-08-11 12:45:00,47.7,47.72,47.69,47.72,13500.0,47.7,47.72,47.69,47.72,13500.0
2022-08-11 12:50:00,47.75,47.75,47.68,47.75,21015.0,47.75,47.75,47.68,47.75,21015.0
2022-08-11 12:55:00,47.76,47.76,47.71,47.73,12000.0,47.76,47.76,47.71,47.73,12000.0
2022-08-11 13:00:00,47.71,47.71,47.66,47.67,12765.0,47.71,47.71,47.66,47.67,12765.0
2022-08-11 13:05:00,47.67,47.7,47.67,47.68,40515.0,47.67,47.7,47.67,47.68,40515.0
2022-08-11 13:10:00,47.7,47.7,47.68,47.69,33000.0,47.7,47.7,47.68,47.69,33000.0
2022-08-11 13:15:00,47.69,47.77,47.68,47.75,30705.0,47.69,47.77,47.68,47.75,30705.0
2022-08-11 13:20:00,47.73,47.76,47.73,47.73,21825.0,47.73,47.76,47.73,47.73,21825.0
2022-08-11 13:25:00,47.75,47.75,47.71,47.71,13500.0,47.75,47.75,47.71,47.71,13500.0
2022-08-11 13:30:00,47.72,47.76,47.72,47.74,18000.0,47.72,47.76,47.72,47.74,18000.0
2022-08-11 13:35:00,47.71,47.73,47.7,47.7,15015.0,47.71,47.73,47.7,47.7,15015.0
2022-08-11 13:40:00,47.72,47.76,47.71,47.76,31500.0,47.72,47.76,47.71,47.76,31500.0
2022-08-11 13:45:00,47.76,47.81,47.76,47.81,37500.0,47.76,47.81,47.76,47.81,37500.0
2022-08-11 13:50:00,47.8,47.86,47.8,47.82,46500.0,47.8,47.86,47.8,47.82,46500.0
2022-08-11 13:55:00,47.82,47.91,47.82,47.91,38955.0,47.82,47.91,47.82,47.91,38955.0
2022-08-11 14:00:00,47.91,47.93,47.89,47.91,39000.0,47.91,47.93,47.89,47.91,39000.0
2022-08-11 14:05:00,47.92,47.94,47.92,47.94,9000.0,47.92,47.94,47.92,47.94,9000.0
2022-08-11 14:10:00,47.94,48.06,47.94,48.05,58275.0,47.94,48.06,47.94,48.05,58275.0
2022-08-11 14:15:00,48.06,48.1,48.04,48.08,24495.0,48.06,48.1,48.04,48.08,24495.0
2022-08-11 14:20:00,48.08,48.1,48.07,48.1,15000.0,48.08,48.1,48.07,48.1,15000.0
2022-08-11 14:25:00,48.09,48.1,48.07,48.09,29055.0,48.09,48.1,48.07,48.09,29055.0
2022-08-11 14:30:00,48.08,48.15,48.07,48.15,63000.0,48.08,48.15,48.07,48.15,63000.0
2022-08-11 14:35:00,48.16,48.17,48.14,48.16,34170.0,48.16,48.17,48.14,48.16,34170.0
2022-08-11 14:40:00,48.16,48.16,48.02,48.03,41085.0,48.16,48.16,48.02,48.03,41085.0
2022-08-11 14:45:00,48.03,48.09,48.03,48.09,19425.0,48.03,48.09,48.03,48.09,19425.0
2022-08-11 14:50:00,48.1,48.11,48.08,48.09,57675.0,48.1,48.11,48.08,48.09,57675.0
2022-08-11 14:55:00,48.09,48.12,48.0,48.07,36000.0,48.09,48.12,48.0,48.07,36000.0
2022-08-11 15:00:00,48.07,48.09,48.04,48.07,19770.0,48.07,48.09,48.04,48.07,19770.0
2022-08-11 15:05:00,48.06,48.08,48.02,48.05,25500.0,48.06,48.08,48.02,48.05,25500.0
2022-08-11 15:10:00,48.08,48.09,48.05,48.08,39765.0,48.08,48.09,48.05,48.08,39765.0
2022-08-11 15:15:00,48.07,48.07,48.0,48.03,27870.0,48.07,48.07,48.0,48.03,27870.0
2022-08-11 15:20:00,48.02,48.04,48.0,48.04,36255.0,48.02,48.04,48.0,48.04,36255.0
2022-08-11 15:25:00,48.04,48.07,48.04,48.07,30075.0,48.04,48.07,48.04,48.07,30075.0
2022-08-11 15:30:00,48.05,48.08,48.02,48.08,39195.0,48.05,48.08,48.02,48.08,39195.0
2022-08-11 15:35:00,48.08,48.08,48.04,48.04,27000.0,48.08,48.08,48.04,48.04,27000.0
2022-08-11 15:40:00,48.06,48.07,48.03,48.07,48000.0,48.06,48.07,48.03,48.07,48000.0
2022-08-11 15:45:00,48.08,48.08,48.01,48.03,77790.0,48.08,48.08,48.01,48.03,77790.0
2022-08-11 15:50:00,48.01,48.01,47.95,47.96,123300.0,48.01,48.01,47.95,47.96,123300.0
2022-08-11 15:55:00,47.97,48.0,47.95,48.0,369855.0,47.97,48.0,47.95,48.0,369855.0
2022-08-12 09:30:00,48.08,48.08,48.02,48.02,36255.0,48.08,48.08,48.02,48.02,36255.0
2022-08-12 09:35:00,48.1,48.1,48.1,48.1,1500.0,48.1,48.1,48.1,48.1,1500.0
2022-08-12 09:40:00,48.19,48.19,48.01,48.01,33885.0,48.19,48.19,48.01,48.01,33885.0
2022-08-12 09:45:00,48.01,48.01,47.93,47.94,65745.0,48.01,48.01,47.93,47.94,65745.0
2022-08-12 09:50:00,47.91,48.29,47.91,48.23,84435.0,47.91,48.29,47.91,48.23,84435.0
2022-08-12 09:55:00,48.23,48.38,48.21,48.21,29205.0,48.23,48.38,48.21,48.21,29205.0
2022-08-12 10:00:00,48.23,48.23,48.05,48.08,33540.0,48.23,48.23,48.05,48.08,33540.0
2022-08-12 10:05:00,48.19,48.19,48.18,48.19,3600.0,48.19,48.19,48.18,48.19,3600.0
2022-08-12 10:10:00,48.2,48.24,48.16,48.24,10155.0,48.2,48.24,48.16,48.24,10155.0
2022-08-12 10:15:00,48.19,48.34,48.19,48.33,27000.0,48.19,48.34,48.19,48.33,27000.0
2022-08-12 10:20:00,48.31,48.38,48.29,48.37,79140.0,48.31,48.38,48.29,48.37,79140.0
2022-08-12 10:25:00,48.39,48.43,48.33,48.37,324945.0,48.39,48.43,48.33,48.37,324945.0
2022-08-12 10:30:00,48.37,48.47,48.35,48.41,106320.0,48.37,48.47,48.35,48.41,106320.0
2022-08-12 10:35:00,48.45,48.51,48.36,48.36,21555.0,48.45,48.51,48.36,48.36,21555.0
2022-08-12 10:40:00,48.36,48.36,48.32,48.32,21675.0,48.36,48.36,48.32,48.32,21675.0
2022-08-12 10:45:00,48.32,48.32,48.27,48.27,10500.0,48.32,48.32,48.27,48.27,10500.0
2022-08-12 10:50:00,48.31,48.36,48.26,48.29,33630.0,48.31,48.36,48.26,48.29,33630.0
2022-08-12 10:55:00,48.3,48.32,48.29,48.32,18750.0,48.3,48.32,48.29,48.32,18750.0
2022-08-12 11:00:00,48.34,48.42,48.31,48.42,10500.0,48.34,48.42,48.31,48.42,10500.0
2022-08-12 11:05:00,48.39,48.39,48.34,48.37,13035.0,48.39,48.39,48.34,48.37,13035.0
2022-08-12 11:10:00,48.35,48.46,48.35,48.46,29430.0,48.35,48.46,48.35,48.46,29430.0
2022-08-12 11:15:00,48.47,48.48,48.46,48.46,18795.0,48.47,48.48,48.46,48.46,18795.0
2022-08-12 11:20:00,48.47,48.5,48.46,48.49,16785.0,48.47,48.5,48.46,48.49,16785.0
2022-08-12 11:25:00,48.47,48.49,48.43,48.49,99435.0,48.47,48.49,48.43,48.49,99435.0
2022-08-12 11:30:00,48.5,48.51,48.5,48.51,7350.0,48.5,48.51,48.5,48.51,7350.0
2022-08-12 11:35:00,48.51,48.53,48.47,48.47,36510.0,48.51,48.53,48.47,48.47,36510.0
2022-08-12 11:40:00,48.5,48.51,48.47,48.49,53010.0,48.5,48.51,48.47,48.49,53010.0
2022-08-12 11:45:00,48.5,48.57,48.5,48.57,92445.0,48.5,48.57,48.5,48.57,92445.0
2022-08-12 11:50:00,48.58,48.64,48.58,48.64,128595.0,48.58,48.64,48.58,48.64,128595.0
2022-08-12 11:55:00,48.63,48.65,48.53,48.57,57075.0,48.63,48.65,48.53,48.57,57075.0
2022-08-12 12:00:00,48.58,48.65,48.58,48.65,15465.0,48.58,48.65,48.58,48.65,15465.0
2022-08-12 12:05:00,48.62,48.62,48.58,48.6,9000.0,48.62,48.62,48.58,48.6,9000.0
2022-08-12 12:10:00,48.58,48.58,48.5,48.5,12315.0,48.58,48.58,48.5,48.5,12315.0
2022-08-12 12:15:00,48.52,48.53,48.52,48.52,12000.0,48.52,48.53,48.52,48.52,12000.0
2022-08-12 12:20:00,48.53,48.57,48.5,48.54,13620.0,48.53,48.57,48.5,48.54,13620.0
2022-08-12 12:25:00,48.52,48.54,48.51,48.51,4500.0,48.52,48.54,48.51,48.51,4500.0
2022-08-12 12:30:00,48.5,48.5,48.47,48.47,4500.0,48.5,48.5,48.47,48.47,4500.0
2022-08-12 12:35:00,48.5,48.51,48.48,48.48,24300.0,48.5,48.51,48.48,48.48,24300.0
2022-08-12 12:40:00,48.41,48.41,48.41,48.41,3000.0,48.41,48.41,48.41,48.41,3000.0
2022-08-12 12:45:00,48.46,48.47,48.46,48.47,4500.0,48.46,48.47,48.46,48.47,4500.0
2022-08-12 12:50:00,48.47,48.47,48.47,48.47,3000.0,48.47,48.47,48.47,48.47,3000.0
2022-08-12 12:55:00,48.45,48.45,48.44,48.44,6000.0,48.45,48.45,48.44,48.44,6000.0
2022-08-12 13:00:00,48.4,48.42,48.39,48.42,9570.0,48.4,48.42,48.39,48.42,9570.0
2022-08-12 13:05:00,48.43,48.43,48.43,48.43,1500.0,48.43,48.43,48.43,48.43,1500.0
2022-08-12 13:10:00,48.45,48.45,48.45,48.45,6000.0,48.45,48.45,48.45,48.45,6000.0
2022-08-12 13:15:00,48.4,48.41,48.4,48.41,6000.0,48.4,48.41,48.4,48.41,6000.0
2022-08-12 13:20:00,48.38,48.38,48.38,48.38,3000.0,48.38,48.38,48.38,48.38,3000.0
2022-08-12 13:25:00,48.34,48.4,48.34,48.4,8100.0,48.34,48.4,48.34,48.4,8100.0
2022-08-12 13:30:00,48.42,48.42,48.42,48.42,1500.0,48.42,48.42,48.42,48.42,1500.0
2022-08-12 13:35:00,48.38,48.46,48.37,48.44,33000.0,48.38,48.46,48.37,48.44,33000.0
2022-08-12 13:40:00,48.46,48.55,48.46,48.55,113850.0,48.46,48.55,48.46,48.55,113850.0
2022-08-12 13:45:00,48.55,48.68,48.54,48.56,390585.0,48.55,48.68,48.54,48.56,390585.0
2022-08-12 13:50:00,48.56,48.62,48.56,48.59,36900.0,48.56,48.62,48.56,48.59,36900.0
2022-08-12 13:55:00,48.58,48.58,48.54,48.54,16500.0,48.58,48.58,48.54,48.54,16500.0
2022-08-12 14:00:00,48.53,48.56,48.53,48.54,7500.0,48.53,48.56,48.53,48.54,7500.0
2022-08-12 14:05:00,48.56,48.56,48.49,48.51,15000.0,48.56,48.56,48.49,48.51,15000.0
2022-08-12 14:10:00,48.54,48.54,48.49,48.49,20685.0,48.54,48.54,48.49,48.49,20685.0
2022-08-12 14:15:00,48.51,48.53,48.49,48.53,24885.0,48.51,48.53,48.49,48.53,24885.0
2022-08-12 14:20:00,48.53,48.53,48.51,48.51,6000.0,48.53,48.53,48.51,48.51,6000.0
2022-08-12 14:25:00,48.51,48.53,48.51,48.52,6000.0,48.51,48.53,48.51,48.52,6000.0
2022-08-12 14:30:00,48.55,48.58,48.55,48.58,6000.0,48.55,48.58,48.55,48.58,6000.0
2022-08-12 14:35:00,48.57,48.57,48.53,48.53,16500.0,48.57,48.57,48.53,48.53,16500.0
2022-08-12 14:40:00,48.52,48.63,48.51,48.62,37575.0,48.52,48.63,48.51,48.62,37575.0
2022-08-12 14:45:00,48.62,48.72,48.62,48.72,277200.0,48.62,48.72,48.62,48.72,277200.0
2022-08-12 14:50:00,48.73,48.8,48.63,48.67,334710.0,48.73,48.8,48.63,48.67,334710.0
2022-08-12 14:55:00,48.69,48.73,48.64,48.67,18330.0,48.69,48.73,48.64,48.67,18330.0
2022-08-12 15:00:00,48.72,48.74,48.72,48.74,7500.0,48.72,48.74,48.72,48.74,7500.0
2022-08-12 15:05:00,48.74,48.77,48.73,48.73,31335.0,48.74,48.77,48.73,48.73,31335.0
2022-08-12 15:10:00,48.73,48.76,48.73,48.76,17190.0,48.73,48.76,48.73,48.76,17190.0
2022-08-12 15:15:00,48.73,48.74,48.71,48.71,10500.0,48.73,48.74,48.71,48.71,10500.0
2022-08-12 15:20:00,48.7,48.7,48.66,48.7,45405.0,48.7,48.7,48.66,48.7,45405.0
2022-08-12 15:25:00,48.71,48.83,48.7,48.72,170115.0,48.71,48.83,48.7,48.72,170115.0
2022-08-12 15:30:00,48.7,48.7,48.66,48.66,10665.0,48.7,48.7,48.66,48.66,10665.0
2022-08-12 15:35:00,48.66,48.73,48.66,48.73,74250.0,48.66,48.73,48.66,48.73,74250.0
2022-08-12 15:40:00,48.73,48.76,48.73,48.76,20685.0,48.73,48.76,48.73,48.76,20685.0
2022-08-12 15:45:00,48.77,48.77,48.72,48.74,47430.0,48.77,48.77,48.72,48.74,47430.0
2022-08-12 15:50:00,48.72,48.74,48.62,48.7,197415.0,48.72,48.74,48.62,48.7,197415.0
2022-08-12 15:55:00,48.71,48.81,48.7,48.77,182265.0,48.71,48.81,48.7,48.77,182265.0
2022-08-15 09:30:00,48.68,48.95,48.68,48.81,53550.0,48.68,48.95,48.68,48.81,53550.0
2022-08-15 09:35:00,48.66,48.66,48.57,48.66,16770.0,48.66,48.66,48.57,48.66,16770.0
2022-08-15 09:40:00,48.63,48.74,48.62,48.74,15945.0,48.63,48.74,48.62,48.74,15945.0
2022-08-15 09:45:00,48.66,48.75,48.64,48.64,14775.0,48.66,48.75,48.64,48.64,14775.0
2022-08-15 09:50:00,48.82,48.89,48.76,48.89,8640.0,48.82,48.89,48.76,48.89,8640.0
2022-08-15 09:55:00,48.87,48.92,48.84,48.92,47025.0,48.87,48.92,48.84,48.92,47025.0
2022-08-15 10:00:00,48.93,48.96,48.81,48.9,34395.0,48.93,48.96,48.81,48.9,34395.0
2022-08-15 10:05:00,48.92,48.98,48.89,48.94,28500.0,48.92,48.98,48.89,48.94,28500.0
2022-08-15 10:10:00,48.94,48.98,48.92,48.96,15285.0,48.94,48.98,48.92,48.96,15285.0
2022-08-15 10:15:00,48.97,49.05,48.97,49.04,24105.0,48.97,49.05,48.97,49.04,24105.0
2022-08-15 10:20:00,49.0,49.06,49.0,49.06,9000.0,49.0,49.06,49.0,49.06,9000.0
2022-08-15 10:25:00,49.01,49.07,49.01,49.03,12645.0,49.01,49.07,49.01,49.03,12645.0
2022-08-15 10:30:00,49.06,49.06,48.92,48.92,13500.0,49.06,49.06,48.92,48.92,13500.0
2022-08-15 10:35:00,48.91,48.91,48.82,48.91,12015.0,48.91,48.91,48.82,48.91,12015.0
2022-08-15 10:40:00,48.9,48.92,48.9,48.92,4500.0,48.9,48.92,48.9,48.92,4500.0
2022-08-15 10:45:00,48.91,48.92,48.88,48.91,25830.0,48.91,48.92,48.88,48.91,25830.0
2022-08-15 10:50:00,48.86,48.87,48.86,48.87,7500.0,48.86,48.87,48.86,48.87,7500.0
2022-08-15 10:55:00,48.87,48.87,48.87,48.87,3000.0,48.87,48.87,48.87,48.87,3000.0
2022-08-15 11:00:00,48.89,48.9,48.86,48.86,14955.0,48.89,48.9,48.86,48.86,14955.0
2022-08-15 11:05:00,48.83,48.83,48.83,48.83,5985.0,48.83,48.83,48.83,48.83,5985.0
2022-08-15 11:10:00,48.81,48.81,48.76,48.77,18810.0,48.81,48.81,48.76,48.77,18810.0
2022-08-15 11:15:00,48.75,48.8,48.75,48.77,13500.0,48.75,48.8,48.75,48.77,13500.0
2022-08-15 11:20:00,48.79,48.86,48.79,48.84,6150.0,48.79,48.86,48.79,48.84,6150.0
2022-08-15 11:25:00,48.84,48.86,48.84,48.85,7500.0,48.84,48.86,48.84,48.85,7500.0
2022-08-15 11:30:00,48.84,48.84,48.81,48.81,4500.0,48.84,48.84,48.81,48.81,4500.0
2022-08-15 11:35:00,48.86,48.88,48.86,48.88,4500.0,48.86,48.88,48.86,48.88,4500.0
2022-08-15 11:40:00,48.87,48.94,48.87,48.94,19545.0,48.87,48.94,48.87,48.94,19545.0
2022-08-15 11:45:00,48.91,48.93,48.9,48.9,15000.0,48.91,48.93,48.9,48.9,15000.0
2022-08-15 11:50:00,48.94,48.94,48.88,48.92,13500.0,48.94,48.94,48.88,48.92,13500.0
2022-08-15 11:55:00,48.9,48.97,48.9,48.9,30000.0,48.9,48.97,48.9,48.9,30000.0
2022-08-15 12:00:00,48.91,48.93,48.91,48.93,5010.0,48.91,48.93,48.91,48.93,5010.0
2022-08-15 12:05:00,48.96,48.96,48.96,48.96,4500.0,48.96,48.96,48.96,48.96,4500.0
2022-08-15 12:10:00,48.96,48.96,48.96,48.96,0.0,48.96,48.96,48.96,48.96,0.0
2022-08-15 12:15:00,48.96,48.97,48.96,48.97,4500.0,48.96,48.97,48.96,48.97,4500.0
2022-08-15 12:20:00,48.98,48.98,48.95,48.95,7500.0,48.98,48.98,48.95,48.95,7500.0
2022-08-15 12:25:00,48.96,48.96,48.96,48.96,3000.0,48.96,48.96,48.96,48.96,3000.0
2022-08-15 12:30:00,48.96,48.96,48.96,48.96,4500.0,48.96,48.96,48.96,48.96,4500.0
2022-08-15 12:35:00,48.98,48.98,48.97,48.97,6450.0,48.98,48.98,48.97,48.97,6450.0
2022-08-15 12:40:00,48.97,49.0,48.96,48.98,31365.0,48.97,49.0,48.96,48.98,31365.0
2022-08-15 12:45:00,49.03,49.03,49.03,49.03,4980.0,49.03,49.03,49.03,49.03,4980.0
2022-08-15 12:50:00,49.04,49.05,49.04,49.05,3000.0,49.04,49.05,49.04,49.05,3000.0
2022-08-15 12:55:00,49.07,49.08,49.04,49.07,10650.0,49.07,49.08,49.04,49.07,10650.0
2022-08-15 13:00:00,49.07,49.07,49.07,49.07,0.0,49.07,49.07,49.07,49.07,0.0
2022-08-15 13:05:00,49.03,49.08,49.03,49.08,10800.0,49.03,49.08,49.03,49.08,10800.0
2022-08-15 13:10:00,49.06,49.06,49.01,49.01,4800.0,49.06,49.06,49.01,49.01,4800.0
2022-08-15 13:15:00,49.03,49.03,48.96,48.97,18810.0,49.03,49.03,48.96,48.97,18810.0
2022-08-15 13:20:00,48.95,48.98,48.93,48.98,12000.0,48.95,48.98,48.93,48.98,12000.0
2022-08-15 13:25:00,48.97,48.99,48.97,48.99,4500.0,48.97,48.99,48.97,48.99,4500.0
2022-08-15 13:30:00,48.94,48.95,48.94,48.95,17850.0,48.94,48.95,48.94,48.95,17850.0
2022-08-15 13:35:00,48.93,48.93,48.93,48.93,1500.0,48.93,48.93,48.93,48.93,1500.0
2022-08-15 13:40:00,48.9,48.91,48.9,48.91,9000.0,48.9,48.91,48.9,48.91,9000.0
2022-08-15 13:45:00,48.92,48.93,48.91,48.93,9000.0,48.92,48.93,48.91,48.93,9000.0
2022-08-15 13:50:00,48.96,48.97,48.94,48.94,6990.0,48.96,48.97,48.94,48.94,6990.0
2022-08-15 13:55:00,48.95,48.95,48.95,48.95,3000.0,48.95,48.95,48.95,48.95,3000.0
2022-08-15 14:00:00,48.97,48.99,48.96,48.96,9420.0,48.97,48.99,48.96,48.96,9420.0
2022-08-15 14:05:00,48.95,48.97,48.95,48.96,7500.0,48.95,48.97,48.95,48.96,7500.0
2022-08-15 14:10:00,48.96,48.98,48.96,48.97,6120.0,48.96,48.98,48.96,48.97,6120.0
2022-08-15 14:15:00,48.98,49.01,48.98,49.01,7500.0,48.98,49.01,48.98,49.01,7500.0
2022-08-15 14:20:00,49.02,49.02,49.0,49.02,6000.0,49.02,49.02,49.0,49.02,6000.0
2022-08-15 14:25:00,49.0,49.02,48.99,49.02,20565.0,49.0,49.02,48.99,49.02,20565.0
2022-08-15 14:30:00,49.01,49.02,49.0,49.0,18000.0,49.01,49.02,49.0,49.0,18000.0
2022-08-15 14:35:00,48.99,49.03,48.99,49.0,7500.0,48.99,49.03,48.99,49.0,7500.0
2022-08-15 14:40:00,49.01,49.06,49.01,49.04,7500.0,49.01,49.06,49.01,49.04,7500.0
2022-08-15 14:45:00,49.04,49.04,49.03,49.03,9930.0,49.04,49.04,49.03,49.03,9930.0
2022-08-15 14:50:00,49.04,49.05,49.04,49.05,9000.0,49.04,49.05,49.04,49.05,9000.0
2022-08-15 14:55:00,49.05,49.09,49.05,49.09,7920.0,49.05,49.09,49.05,49.09,7920.0
2022-08-15 15:00:00,49.1,49.13,49.1,49.11,13500.0,49.1,49.13,49.1,49.11,13500.0
2022-08-15 15:05:00,49.12,49.12,49.11,49.11,10500.0,49.12,49.12,49.11,49.11,10500.0
2022-08-15 15:10:00,49.11,49.16,49.11,49.16,13665.0,49.11,49.16,49.11,49.16,13665.0
2022-08-15 15:15:00,49.16,49.17,49.16,49.17,3000.0,49.16,49.17,49.16,49.17,3000.0
2022-08-15 15:20:00,49.17,49.2,49.17,49.17,15000.0,49.17,49.2,49.17,49.17,15000.0
2022-08-15 15:25:00,49.17,49.17,49.15,49.17,24000.0,49.17,49.17,49.15,49.17,24000.0
2022-08-15 15:30:00,49.16,49.22,49.16,49.21,9390.0,49.16,49.22,49.16,49.21,9390.0
2022-08-15 15:35:00,49.22,49.25,49.21,49.24,18225.0,49.22,49.25,49.21,49.24,18225.0
2022-08-15 15:40:00,49.2,49.25,49.19,49.25,24720.0,49.2,49.25,49.19,49.25,24720.0
2022-08-15 15:45:00,49.25,49.26,49.24,49.26,33000.0,49.25,49.26,49.24,49.26,33000.0
2022-08-15 15:50:00,49.26,49.28,49.15,49.27,68580.0,49.26,49.28,49.15,49.27,68580.0
2022-08-15 15:55:00,49.24,49.27,49.17,49.2,272400.0,49.24,49.27,49.17,49.2,272400.0
2022-08-16 09:30:00,48.95,49.25,48.95,49.19,78330.0,48.95,49.25,48.95,49.19,78330.0
2022-08-16 09:35:00,49.16,49.33,49.16,49.19,27270.0,49.16,49.33,49.16,49.19,27270.0
2022-08-16 09:40:00,49.19,49.44,49.16,49.37,82290.0,49.19,49.44,49.16,49.37,82290.0
2022-08-16 09:45:00,49.28,49.28,49.19,49.24,54000.0,49.28,49.28,49.19,49.24,54000.0
2022-08-16 09:50:00,49.28,49.54,49.25,49.45,58155.0,49.28,49.54,49.25,49.45,58155.0
2022-08-16 09:55:00,49.37,49.42,49.35,49.35,13500.0,49.37,49.42,49.35,49.35,13500.0
2022-08-16 10:00:00,49.36,49.41,49.36,49.41,23100.0,49.36,49.41,49.36,49.41,23100.0
2022-08-16 10:05:00,49.4,49.4,49.36,49.4,15105.0,49.4,49.4,49.36,49.4,15105.0
2022-08-16 10:10:00,49.43,49.52,49.4,49.47,26985.0,49.43,49.52,49.4,49.47,26985.0
2022-08-16 10:15:00,49.47,49.62,49.44,49.62,45480.0,49.47,49.62,49.44,49.62,45480.0
2022-08-16 10:20:00,49.59,49.59,49.49,49.5,19500.0,49.59,49.59,49.49,49.5,19500.0
2022-08-16 10:25:00,49.47,49.53,49.42,49.53,25500.0,49.47,49.53,49.42,49.53,25500.0
2022-08-16 10:30:00,49.51,49.51,49.38,49.42,18750.0,49.51,49.51,49.38,49.42,18750.0
2022-08-16 10:35:00,49.41,49.45,49.39,49.39,6000.0,49.41,49.45,49.39,49.39,6000.0
2022-08-16 10:40:00,49.41,49.42,49.4,49.41,18090.0,49.41,49.42,49.4,49.41,18090.0
2022-08-16 10:45:00,49.41,49.49,49.41,49.49,25500.0,49.41,49.49,49.41,49.49,25500.0
2022-08-16 10:50:00,49.44,49.45,49.44,49.45,4500.0,49.44,49.45,49.44,49.45,4500.0
2022-08-16 10:55:00,49.43,49.47,49.41,49.47,21270.0,49.43,49.47,49.41,49.47,21270.0
2022-08-16 11:00:00,49.44,49.5,49.44,49.5,25350.0,49.44,49.5,49.44,49.5,25350.0
2022-08-16 11:05:00,49.54,49.54,49.5,49.52,7500.0,49.54,49.54,49.5,49.52,7500.0
2022-08-16 11:10:00,49.55,49.55,49.53,49.55,13500.0,49.55,49.55,49.53,49.55,13500.0
2022-08-16 11:15:00,49.55,49.6,49.55,49.57,15450.0,49.55,49.6,49.55,49.57,15450.0
2022-08-16 11:20:00,49.62,49.62,49.57,49.61,15000.0,49.62,49.62,49.57,49.61,15000.0
2022-08-16 11:25:00,49.63,49.68,49.63,49.67,22500.0,49.63,49.68,49.63,49.67,22500.0
2022-08-16 11:30:00,49.69,49.74,49.69,49.72,21000.0,49.69,49.74,49.69,49.72,21000.0
2022-08-16 11:35:00,49.74,49.78,49.73,49.78,25980.0,49.74,49.78,49.73,49.78,25980.0
2022-08-16 11:40:00,49.79,49.79,49.73,49.74,18825.0,49.79,49.79,49.73,49.74,18825.0
2022-08-16 11:45:00,49.73,49.81,49.73,49.81,67755.0,49.73,49.81,49.73,49.81,67755.0
2022-08-16 11:50:00,49.84,49.86,49.81,49.81,28500.0,49.84,49.86,49.81,49.81,28500.0
2022-08-16 11:55:00,49.89,49.91,49.85,49.87,15540.0,49.89,49.91,49.85,49.87,15540.0
2022-08-16 12:00:00,49.87,49.87,49.79,49.84,39000.0,49.87,49.87,49.79,49.84,39000.0
2022-08-16 12:05:00,49.84,49.84,49.75,49.75,22500.0,49.84,49.84,49.75,49.75,22500.0
2022-08-16 12:10:00,49.75,49.85,49.75,49.85,31050.0,49.75,49.85,49.75,49.85,31050.0
2022-08-16 12:15:00,49.86,49.94,49.86,49.94,16650.0,49.86,49.94,49.86,49.94,16650.0
2022-08-16 12:20:00,49.88,49.88,49.79,49.79,6000.0,49.88,49.88,49.79,49.79,6000.0
2022-08-16 12:25:00,49.81,49.82,49.77,49.77,9000.0,49.81,49.82,49.77,49.77,9000.0
2022-08-16 12:30:00,49.81,49.82,49.78,49.78,13725.0,49.81,49.82,49.78,49.78,13725.0
2022-08-16 12:35:00,49.84,49.86,49.8,49.83,26505.0,49.84,49.86,49.8,49.83,26505.0
2022-08-16 12:40:00,49.84,49.9,49.84,49.9,33090.0,49.84,49.9,49.84,49.9,33090.0
2022-08-16 12:45:00,49.91,49.93,49.89,49.93,32250.0,49.91,49.93,49.89,49.93,32250.0
2022-08-16 12:50:00,49.91,49.91,49.86,49.91,24750.0,49.91,49.91,49.86,49.91,24750.0
2022-08-16 12:55:00,49.91,49.91,49.91,49.91,4500.0,49.91,49.91,49.91,49.91,4500.0
2022-08-16 13:00:00,49.94,49.94,49.84,49.84,48015.0,49.94,49.94,49.84,49.84,48015.0
2022-08-16 13:05:00,49.86,49.89,49.79,49.83,42330.0,49.86,49.89,49.79,49.83,42330.0
2022-08-16 13:10:00,49.82,49.91,49.82,49.87,24180.0,49.82,49.91,49.82,49.87,24180.0
2022-08-16 13:15:00,49.9,49.93,49.86,49.91,9000.0,49.9,49.93,49.86,49.91,9000.0
2022-08-16 13:20:00,49.88,49.94,49.88,49.92,23250.0,49.88,49.94,49.88,49.92,23250.0
2022-08-16 13:25:00,49.94,49.98,49.9,49.91,19500.0,49.94,49.98,49.9,49.91,19500.0
2022-08-16 13:30:00,49.9,49.91,49.87,49.88,19305.0,49.9,49.91,49.87,49.88,19305.0
2022-08-16 13:35:00,49.88,49.9,49.87,49.9,27360.0,49.88,49.9,49.87,49.9,27360.0
2022-08-16 13:40:00,49.92,49.94,49.9,49.94,9000.0,49.92,49.94,49.9,49.94,9000.0
2022-08-16 13:45:00,49.92,49.98,49.91,49.94,21300.0,49.92,49.98,49.91,49.94,21300.0
2022-08-16 13:50:00,49.97,49.97,49.94,49.96,25500.0,49.97,49.97,49.94,49.96,25500.0
2022-08-16 13:55:00,49.98,50.03,49.98,50.03,22425.0,49.98,50.03,49.98,50.03,22425.0
2022-08-16 14:00:00,50.01,50.05,49.92,49.96,43020.0,50.01,50.05,49.92,49.96,43020.0
2022-08-16 14:05:00,49.92,50.03,49.92,50.03,18600.0,49.92,50.03,49.92,50.03,18600.0
2022-08-16 14:10:00,50.02,50.06,49.99,50.01,14700.0,50.02,50.06,49.99,50.01,14700.0
2022-08-16 14:15:00,50.01,50.04,49.95,50.01,33780.0,50.01,50.04,49.95,50.01,33780.0
2022-08-16 14:20:00,50.01,50.04,49.93,49.93,22500.0,50.01,50.04,49.93,49.93,22500.0
2022-08-16 14:25:00,49.93,49.96,49.9,49.92,30000.0,49.93,49.96,49.9,49.92,30000.0
2022-08-16 14:30:00,49.95,49.96,49.87,49.87,18165.0,49.95,49.96,49.87,49.87,18165.0
2022-08-16 14:35:00,49.86,49.86,49.69,49.75,13500.0,49.86,49.86,49.69,49.75,13500.0
2022-08-16 14:40:00,49.76,49.77,49.69,49.72,28800.0,49.76,49.77,49.69,49.72,28800.0
2022-08-16 14:45:00,49.69,49.69,49.6,49.64,30000.0,49.69,49.69,49.6,49.64,30000.0
2022-08-16 14:50:00,49.65,49.65,49.54,49.54,25500.0,49.65,49.65,49.54,49.54,25500.0
2022-08-16 14:55:00,49.55,49.57,49.51,49.52,28500.0,49.55,49.57,49.51,49.52,28500.0
2022-08-16 15:00:00,49.51,49.51,49.42,49.45,28500.0,49.51,49.51,49.42,49.45,28500.0
2022-08-16 15:05:00,49.44,49.51,49.44,49.51,26115.0,49.44,49.51,49.44,49.51,26115.0
2022-08-16 15:10:00,49.5,49.5,49.41,49.42,21630.0,49.5,49.5,49.41,49.42,21630.0
2022-08-16 15:15:00,49.44,49.44,49.41,49.44,30180.0,49.44,49.44,49.41,49.44,30180.0
2022-08-16 15:20:00,49.44,49.49,49.38,49.49,34665.0,49.44,49.49,49.38,49.49,34665.0
2022-08-16 15:25:00,49.47,49.5,49.44,49.44,26460.0,49.47,49.5,49.44,49.44,26460.0
2022-08-16 15:30:00,49.45,49.53,49.43,49.47,28815.0,49.45,49.53,49.43,49.47,28815.0
2022-08-16 15:35:00,49.49,49.53,49.47,49.5,45630.0,49.49,49.53,49.47,49.5,45630.0
2022-08-16 15:40:00,49.51,49.52,49.45,49.46,53130.0,49.51,49.52,49.45,49.46,53130.0
2022-08-16 15:45:00,49.46,49.57,49.46,49.57,102000.0,49.46,49.57,49.46,49.57,102000.0
2022-08-16 15:50:00,49.59,49.61,49.54,49.6,111675.0,49.59,49.61,49.54,49.6,111675.0
2022-08-16 15:55:00,49.6,49.61,49.5,49.5,277905.0,49.6,49.61,49.5,49.5,277905.0
2022-08-17 09:30:00,49.51,49.51,49.26,49.39,85200.0,49.51,49.51,49.26,49.39,85200.0
2022-08-17 09:35:00,49.37,49.45,49.36,49.41,10485.0,49.37,49.45,49.36,49.41,10485.0
2022-08-17 09:40:00,49.4,49.52,49.37,49.52,36450.0,49.4,49.52,49.37,49.52,36450.0
2022-08-17 09:45:00,49.61,49.61,49.53,49.53,30690.0,49.61,49.61,49.53,49.53,30690.0
2022-08-17 09:50:00,49.49,49.67,49.48,49.65,50280.0,49.49,49.67,49.48,49.65,50280.0
2022-08-17 09:55:00,49.62,49.8,49.62,49.66,45750.0,49.62,49.8,49.62,49.66,45750.0
2022-08-17 10:00:00,49.63,49.67,49.57,49.57,28200.0,49.63,49.67,49.57,49.57,28200.0
2022-08-17 10:05:00,49.59,49.7,49.59,49.68,31395.0,49.59,49.7,49.59,49.68,31395.0
2022-08-17 10:10:00,49.65,49.7,49.58,49.59,15000.0,49.65,49.7,49.58,49.59,15000.0
2022-08-17 10:15:00,49.57,49.62,49.52,49.62,32175.0,49.57,49.62,49.52,49.62,32175.0
2022-08-17 10:20:00,49.58,49.58,49.57,49.57,4560.0,49.58,49.58,49.57,49.57,4560.0
2022-08-17 10:25:00,49.53,49.56,49.39,49.41,16485.0,49.53,49.56,49.39,49.41,16485.0
2022-08-17 10:30:00,49.3,49.42,49.3,49.42,40665.0,49.3,49.42,49.3,49.42,40665.0
2022-08-17 10:35:00,49.39,49.56,49.37,49.56,49410.0,49.39,49.56,49.37,49.56,49410.0
2022-08-17 10:40:00,49.48,49.58,49.43,49.58,15000.0,49.48,49.58,49.43,49.58,15000.0
2022-08-17 10:45:00,49.56,49.58,49.56,49.56,6000.0,49.56,49.58,49.56,49.56,6000.0
2022-08-17 10:50:00,49.54,49.55,49.5,49.55,9000.0,49.54,49.55,49.5,49.55,9000.0
2022-08-17 10:55:00,49.45,49.56,49.43,49.51,39015.0,49.45,49.56,49.43,49.51,39015.0
2022-08-17 11:00:00,49.5,49.55,49.46,49.52,28395.0,49.5,49.55,49.46,49.52,28395.0
2022-08-17 11:05:00,49.52,49.52,49.38,49.38,19500.0,49.52,49.52,49.38,49.38,19500.0
2022-08-17 11:10:00,49.4,49.43,49.38,49.4,30255.0,49.4,49.43,49.38,49.4,30255.0
2022-08-17 11:15:00,49.44,49.5,49.4,49.47,22440.0,49.44,49.5,49.4,49.47,22440.0
2022-08-17 11:20:00,49.48,49.51,49.45,49.45,18810.0,49.48,49.51,49.45,49.45,18810.0
2022-08-17 11:25:00,49.46,49.5,49.43,49.49,49590.0,49.46,49.5,49.43,49.49,49590.0
2022-08-17 11:30:00,49.47,49.47,49.45,49.45,10500.0,49.47,49.47,49.45,49.45,10500.0
2022-08-17 11:35:00,49.47,49.5,49.42,49.42,25500.0,49.47,49.5,49.42,49.42,25500.0
2022-08-17 11:40:00,49.39,49.4,49.35,49.35,26370.0,49.39,49.4,49.35,49.35,26370.0
2022-08-17 11:45:00,49.34,49.36,49.33,49.36,37500.0,49.34,49.36,49.33,49.36,37500.0
2022-08-17 11:50:00,49.37,49.39,49.36,49.38,11205.0,49.37,49.39,49.36,49.38,11205.0
2022-08-17 11:55:00,49.37,49.42,49.37,49.38,21150.0,49.37,49.42,49.37,49.38,21150.0
2022-08-17 12:00:00,49.4,49.41,49.38,49.4,30120.0,49.4,49.41,49.38,49.4,30120.0
2022-08-17 12:05:00,49.4,49.43,49.39,49.41,13500.0,49.4,49.43,49.39,49.41,13500.0
2022-08-17 12:10:00,49.42,49.42,49.41,49.42,7500.0,49.42,49.42,49.41,49.42,7500.0
2022-08-17 12:15:00,49.41,49.45,49.41,49.44,27330.0,49.41,49.45,49.41,49.44,27330.0
2022-08-17 12:20:00,49.45,49.48,49.44,49.46,16620.0,49.45,49.48,49.44,49.46,16620.0
2022-08-17 12:25:00,49.48,49.55,49.48,49.55,24000.0,49.48,49.55,49.48,49.55,24000.0
2022-08-17 12:30:00,49.56,49.56,49.54,49.55,19755.0,49.56,49.56,49.54,49.55,19755.0
2022-08-17 12:35:00,49.55,49.56,49.52,49.52,9000.0,49.55,49.56,49.52,49.52,9000.0
2022-08-17 12:40:00,49.5,49.54,49.49,49.54,10680.0,49.5,49.54,49.49,49.54,10680.0
2022-08-17 12:45:00,49.53,49.61,49.53,49.6,6000.0,49.53,49.61,49.53,49.6,6000.0
2022-08-17 12:50:00,49.6,49.63,49.59,49.61,11610.0,49.6,49.63,49.59,49.61,11610.0
2022-08-17 12:55:00,49.61,49.62,49.61,49.62,4260.0,49.61,49.62,49.61,49.62,4260.0
2022-08-17 13:00:00,49.61,49.61,49.54,49.6,27000.0,49.61,49.61,49.54,49.6,27000.0
2022-08-17 13:05:00,49.56,49.59,49.52,49.55,25560.0,49.56,49.59,49.52,49.55,25560.0
2022-08-17 13:10:00,49.54,49.56,49.52,49.52,28785.0,49.54,49.56,49.52,49.52,28785.0
2022-08-17 13:15:00,49.54,49.54,49.48,49.52,19950.0,49.54,49.54,49.48,49.52,19950.0
2022-08-17 13:20:00,49.49,49.55,49.48,49.54,18000.0,49.49,49.55,49.48,49.54,18000.0
2022-08-17 13:25:00,49.55,49.55,49.49,49.55,57180.0,49.55,49.55,49.49,49.55,57180.0
2022-08-17 13:30:00,49.54,49.56,49.51,49.56,13440.0,49.54,49.56,49.51,49.56,13440.0
2022-08-17 13:35:00,49.56,49.59,49.52,49.59,20280.0,49.56,49.59,49.52,49.59,20280.0
2022-08-17 13:40:00,49.57,49.58,49.51,49.53,54210.0,49.57,49.58,49.51,49.53,54210.0
2022-08-17 13:45:00,49.51,49.55,49.51,49.55,21000.0,49.51,49.55,49.51,49.55,21000.0
2022-08-17 13:50:00,49.59,49.59,49.59,49.59,1500.0,49.59,49.59,49.59,49.59,1500.0
2022-08-17 13:55:00,49.59,49.6,49.58,49.58,12000.0,49.59,49.6,49.58,49.58,12000.0
2022-08-17 14:00:00,49.61,49.7,49.55,49.69,19500.0,49.61,49.7,49.55,49.69,19500.0
2022-08-17 14:05:00,49.63,49.79,49.63,49.73,65970.0,49.63,49.79,49.63,49.73,65970.0
2022-08-17 14:10:00,49.71,49.79,49.71,49.79,46500.0,49.71,49.79,49.71,49.79,46500.0
2022-08-17 14:15:00,49.81,49.82,49.76,49.82,35490.0,49.81,49.82,49.76,49.82,35490.0
2022-08-17 14:20:00,49.81,49.81,49.75,49.78,16500.0,49.81,49.81,49.75,49.78,16500.0
2022-08-17 14:25:00,49.79,49.8,49.78,49.78,7500.0,49.79,49.8,49.78,49.78,7500.0
2022-08-17 14:30:00,49.79,49.84,49.78,49.83,23265.0,49.79,49.84,49.78,49.83,23265.0
2022-08-17 14:35:00,49.84,49.86,49.81,49.85,15000.0,49.84,49.86,49.81,49.85,15000.0
2022-08-17 14:40:00,49.87,49.87,49.72,49.72,21000.0,49.87,49.87,49.72,49.72,21000.0
2022-08-17 14:45:00,49.72,49.74,49.71,49.73,9000.0,49.72,49.74,49.71,49.73,9000.0
2022-08-17 14:50:00,49.72,49.72,49.68,49.7,9000.0,49.72,49.72,49.68,49.7,9000.0
2022-08-17 14:55:00,49.68,49.72,49.68,49.69,19500.0,49.68,49.72,49.68,49.69,19500.0
2022-08-17 15:00:00,49.69,49.73,49.69,49.69,15000.0,49.69,49.73,49.69,49.69,15000.0
2022-08-17 15:05:00,49.67,49.67,49.64,49.64,9000.0,49.67,49.67,49.64,49.64,9000.0
2022-08-17 15:10:00,49.61,49.61,49.52,49.52,10500.0,49.61,49.61,49.52,49.52,10500.0
2022-08-17 15:15:00,49.55,49.55,49.52,49.52,17580.0,49.55,49.55,49.52,49.52,17580.0
2022-08-17 15:20:00,49.54,49.61,49.52,49.61,17880.0,49.54,49.61,49.52,49.61,17880.0
2022-08-17 15:25:00,49.59,49.65,49.59,49.62,39000.0,49.59,49.65,49.59,49.62,39000.0
2022-08-17 15:30:00,49.6,49.65,49.6,49.65,45240.0,49.6,49.65,49.6,49.65,45240.0
2022-08-17 15:35:00,49.63,49.65,49.63,49.63,33000.0,49.63,49.65,49.63,49.63,33000.0
2022-08-17 15:40:00,49.63,49.67,49.63,49.67,47820.0,49.63,49.67,49.63,49.67,47820.0
2022-08-17 15:45:00,49.66,49.67,49.55,49.56,54375.0,49.66,49.67,49.55,49.56,54375.0
2022-08-17 15:50:00,49.56,49.65,49.56,49.63,163005.0,49.56,49.65,49.56,49.63,163005.0
2022-08-17 15:55:00,49.63,49.64,49.56,49.59,343440.0,49.63,49.64,49.56,49.59,343440.0
2022-08-18 09:30:00,49.61,49.8,49.61,49.8,40635.0,49.61,49.8,49.61,49.8,40635.0
2022-08-18 09:35:00,49.8,49.8,49.8,49.8,0.0,49.8,49.8,49.8,49.8,0.0
2022-08-18 09:40:00,49.71,49.72,49.7,49.72,7830.0,49.71,49.72,49.7,49.72,7830.0
2022-08-18 09:45:00,49.6,49.61,49.55,49.58,10500.0,49.6,49.61,49.55,49.58,10500.0
2022-08-18 09:50:00,49.63,49.77,49.62,49.73,19500.0,49.63,49.77,49.62,49.73,19500.0
2022-08-18 09:55:00,49.59,49.61,49.55,49.6,10500.0,49.59,49.61,49.55,49.6,10500.0
2022-08-18 10:00:00,49.62,49.68,49.62,49.63,10650.0,49.62,49.68,49.62,49.63,10650.0
2022-08-18 10:05:00,49.63,49.63,49.56,49.6,7500.0,49.63,49.63,49.56,49.6,7500.0
2022-08-18 10:10:00,49.65,49.67,49.65,49.67,3000.0,49.65,49.67,49.65,49.67,3000.0
2022-08-18 10:15:00,49.67,49.67,49.57,49.57,9000.0,49.67,49.67,49.57,49.57,9000.0
2022-08-18 10:20:00,49.56,49.58,49.56,49.58,4500.0,49.56,49.58,49.56,49.58,4500.0
2022-08-18 10:25:00,49.56,49.59,49.54,49.58,23460.0,49.56,49.59,49.54,49.58,23460.0
2022-08-18 10:30:00,49.52,49.59,49.5,49.59,13350.0,49.52,49.59,49.5,49.59,13350.0
2022-08-18 10:35:00,49.59,49.59,49.52,49.52,16875.0,49.59,49.59,49.52,49.52,16875.0
2022-08-18 10:40:00,49.52,49.59,49.52,49.52,43785.0,49.52,49.59,49.52,49.52,43785.0
2022-08-18 10:45:00,49.52,49.56,49.48,49.48,39900.0,49.52,49.56,49.48,49.48,39900.0
2022-08-18 10:50:00,49.47,49.47,49.33,49.33,13065.0,49.47,49.47,49.33,49.33,13065.0
2022-08-18 10:55:00,49.39,49.39,49.31,49.31,10500.0,49.39,49.39,49.31,49.31,10500.0
2022-08-18 11:00:00,49.35,49.38,49.34,49.37,15570.0,49.35,49.38,49.34,49.37,15570.0
2022-08-18 11:05:00,49.4,49.48,49.4,49.47,68085.0,49.4,49.48,49.4,49.47,68085.0
2022-08-18 11:10:00,49.48,49.49,49.45,49.46,19500.0,49.48,49.49,49.45,49.46,19500.0
2022-08-18 11:15:00,49.46,49.49,49.46,49.47,6000.0,49.46,49.49,49.46,49.47,6000.0
2022-08-18 11:20:00,49.48,49.48,49.46,49.47,4500.0,49.48,49.48,49.46,49.47,4500.0
2022-08-18 11:25:00,49.48,49.48,49.44,49.45,9000.0,49.48,49.48,49.44,49.45,9000.0
2022-08-18 11:30:00,49.46,49.48,49.44,49.44,15000.0,49.46,49.48,49.44,49.44,15000.0
2022-08-18 11:35:00,49.44,49.44,49.44,49.44,0.0,49.44,49.44,49.44,49.44,0.0
2022-08-18 11:40:00,49.43,49.44,49.34,49.34,19500.0,49.43,49.44,49.34,49.34,19500.0
2022-08-18 11:45:00,49.34,49.41,49.34,49.41,20970.0,49.34,49.41,49.34,49.41,20970.0
2022-08-18 11:50:00,49.4,49.4,49.39,49.4,4500.0,49.4,49.4,49.39,49.4,4500.0
2022-08-18 11:55:00,49.41,49.41,49.32,49.32,6000.0,49.41,49.41,49.32,49.32,6000.0
2022-08-18 12:00:00,49.3,49.34,49.28,49.34,25500.0,49.3,49.34,49.28,49.34,25500.0
2022-08-18 12:05:00,49.33,49.33,49.32,49.32,3000.0,49.33,49.33,49.32,49.32,3000.0
2022-08-18 12:10:00,49.31,49.31,49.3,49.3,10680.0,49.31,49.31,49.3,49.3,10680.0
2022-08-18 12:15:00,49.33,49.37,49.31,49.31,10500.0,49.33,49.37,49.31,49.31,10500.0
2022-08-18 12:20:00,49.34,49.34,49.22,49.22,37500.0,49.34,49.34,49.22,49.22,37500.0
2022-08-18 12:25:00,49.22,49.25,49.21,49.23,16500.0,49.22,49.25,49.21,49.23,16500.0
2022-08-18 12:30:00,49.23,49.24,49.23,49.23,4500.0,49.23,49.24,49.23,49.23,4500.0
2022-08-18 12:35:00,49.22,49.24,49.21,49.24,16500.0,49.22,49.24,49.21,49.24,16500.0
2022-08-18 12:40:00,49.25,49.29,49.22,49.22,18000.0,49.25,49.29,49.22,49.22,18000.0
2022-08-18 12:45:00,49.24,49.25,49.2,49.2,27000.0,49.24,49.25,49.2,49.2,27000.0
2022-08-18 12:50:00,49.17,49.17,49.13,49.13,4500.0,49.17,49.17,49.13,49.13,4500.0
2022-08-18 12:55:00,49.12,49.12,49.07,49.07,25500.0,49.12,49.12,49.07,49.07,25500.0
2022-08-18 13:00:00,49.09,49.1,49.07,49.08,9000.0,49.09,49.1,49.07,49.08,9000.0
2022-08-18 13:05:00,49.1,49.2,49.1,49.2,33000.0,49.1,49.2,49.1,49.2,33000.0
2022-08-18 13:10:00,49.26,49.26,49.16,49.16,10500.0,49.26,49.26,49.16,49.16,10500.0
2022-08-18 13:15:00,49.21,49.21,49.19,49.19,4275.0,49.21,49.21,49.19,49.19,4275.0
2022-08-18 13:20:00,49.21,49.21,49.17,49.17,20025.0,49.21,49.21,49.17,49.17,20025.0
2022-08-18 13:25:00,49.18,49.2,49.16,49.2,15000.0,49.18,49.2,49.16,49.2,15000.0
2022-08-18 13:30:00,49.2,49.25,49.2,49.25,4500.0,49.2,49.25,49.2,49.25,4500.0
2022-08-18 13:35:00,49.24,49.29,49.24,49.29,31500.0,49.24,49.29,49.24,49.29,31500.0
2022-08-18 13:40:00,49.3,49.32,49.29,49.32,6000.0,49.3,49.32,49.29,49.32,6000.0
2022-08-18 13:45:00,49.3,49.3,49.19,49.2,24870.0,49.3,49.3,49.19,49.2,24870.0
2022-08-18 13:50:00,49.18,49.2,49.18,49.2,10500.0,49.18,49.2,49.18,49.2,10500.0
2022-08-18 13:55:00,49.21,49.21,49.19,49.19,10920.0,49.21,49.21,49.19,49.19,10920.0
2022-08-18 14:00:00,49.18,49.22,49.17,49.2,13500.0,49.18,49.22,49.17,49.2,13500.0
2022-08-18 14:05:00,49.18,49.22,49.18,49.22,6000.0,49.18,49.22,49.18,49.22,6000.0
2022-08-18 14:10:00,49.22,49.22,49.15,49.15,16410.0,49.22,49.22,49.15,49.15,16410.0
2022-08-18 14:15:00,49.17,49.2,49.16,49.2,21525.0,49.17,49.2,49.16,49.2,21525.0
2022-08-18 14:20:00,49.2,49.22,49.2,49.21,10500.0,49.2,49.22,49.2,49.21,10500.0
2022-08-18 14:25:00,49.21,49.21,49.19,49.19,7500.0,49.21,49.21,49.19,49.19,7500.0
2022-08-18 14:30:00,49.18,49.21,49.17,49.19,35115.0,49.18,49.21,49.17,49.19,35115.0
2022-08-18 14:35:00,49.17,49.19,49.16,49.19,9000.0,49.17,49.19,49.16,49.19,9000.0
2022-08-18 14:40:00,49.17,49.22,49.17,49.22,32235.0,49.17,49.22,49.17,49.22,32235.0
2022-08-18 14:45:00,49.22,49.22,49.18,49.19,9000.0,49.22,49.22,49.18,49.19,9000.0
2022-08-18 14:50:00,49.2,49.23,49.19,49.23,12675.0,49.2,49.23,49.19,49.23,12675.0
2022-08-18 14:55:00,49.25,49.28,49.22,49.22,15000.0,49.25,49.28,49.22,49.22,15000.0
2022-08-18 15:00:00,49.24,49.25,49.24,49.24,10500.0,49.24,49.25,49.24,49.24,10500.0
2022-08-18 15:05:00,49.23,49.26,49.23,49.23,16500.0,49.23,49.26,49.23,49.23,16500.0
2022-08-18 15:10:00,49.23,49.26,49.23,49.25,27345.0,49.23,49.26,49.23,49.25,27345.0
2022-08-18 15:15:00,49.27,49.29,49.26,49.29,29100.0,49.27,49.29,49.26,49.29,29100.0
2022-08-18 15:20:00,49.29,49.29,49.22,49.25,29340.0,49.29,49.29,49.22,49.25,29340.0
2022-08-18 15:25:00,49.23,49.24,49.23,49.23,7500.0,49.23,49.24,49.23,49.23,7500.0
2022-08-18 15:30:00,49.23,49.26,49.21,49.25,13500.0,49.23,49.26,49.21,49.25,13500.0
2022-08-18 15:35:00,49.24,49.25,49.22,49.23,28500.0,49.24,49.25,49.22,49.23,28500.0
2022-08-18 15:40:00,49.22,49.24,49.17,49.18,31500.0,49.22,49.24,49.17,49.18,31500.0
2022-08-18 15:45:00,49.18,49.18,49.1,49.13,74355.0,49.18,49.18,49.1,49.13,74355.0
2022-08-18 15:50:00,49.11,49.12,49.04,49.06,75810.0,49.11,49.12,49.04,49.06,75810.0
2022-08-18 15:55:00,49.06,49.11,49.05,49.09,285165.0,49.06,49.11,49.05,49.09,285165.0
2022-08-19 09:30:00,49.01,49.09,48.97,49.08,229035.0,49.01,49.09,48.97,49.08,229035.0
2022-08-19 09:35:00,48.92,49.15,48.92,49.13,16500.0,48.92,49.15,48.92,49.13,16500.0
2022-08-19 09:40:00,49.19,49.19,49.07,49.07,50970.0,49.19,49.19,49.07,49.07,50970.0
2022-08-19 09:45:00,48.96,49.3,48.93,49.23,38685.0,48.96,49.3,48.93,49.23,38685.0
2022-08-19 09:50:00,49.24,49.24,49.08,49.08,40500.0,49.24,49.24,49.08,49.08,40500.0
2022-08-19 09:55:00,49.06,49.11,49.01,49.03,41700.0,49.06,49.11,49.01,49.03,41700.0
2022-08-19 10:00:00,49.07,49.08,49.03,49.03,48015.0,49.07,49.08,49.03,49.03,48015.0
2022-08-19 10:05:00,49.02,49.07,49.02,49.06,38580.0,49.02,49.07,49.02,49.06,38580.0
2022-08-19 10:10:00,49.06,49.12,49.02,49.11,32040.0,49.06,49.12,49.02,49.11,32040.0
2022-08-19 10:15:00,49.07,49.13,49.04,49.13,63000.0,49.07,49.13,49.04,49.13,63000.0
2022-08-19 10:20:00,49.1,49.1,49.06,49.07,7800.0,49.1,49.1,49.06,49.07,7800.0
2022-08-19 10:25:00,49.07,49.1,48.98,49.09,22500.0,49.07,49.1,48.98,49.09,22500.0
2022-08-19 10:30:00,49.08,49.09,49.08,49.09,3000.0,49.08,49.09,49.08,49.09,3000.0
2022-08-19 10:35:00,49.1,49.13,49.07,49.12,26115.0,49.1,49.13,49.07,49.12,26115.0
2022-08-19 10:40:00,49.09,49.16,49.09,49.16,7500.0,49.09,49.16,49.09,49.16,7500.0
2022-08-19 10:45:00,49.18,49.21,49.13,49.13,7500.0,49.18,49.21,49.13,49.13,7500.0
2022-08-19 10:50:00,49.12,49.12,49.08,49.08,10500.0,49.12,49.12,49.08,49.08,10500.0
2022-08-19 10:55:00,49.08,49.11,49.05,49.05,7500.0,49.08,49.11,49.05,49.05,7500.0
2022-08-19 11:00:00,49.07,49.11,49.07,49.07,21900.0,49.07,49.11,49.07,49.07,21900.0
2022-08-19 11:05:00,49.08,49.1,49.03,49.03,13500.0,49.08,49.1,49.03,49.03,13500.0
2022-08-19 11:10:00,49.03,49.11,49.03,49.11,13500.0,49.03,49.11,49.03,49.11,13500.0
2022-08-19 11:15:00,49.11,49.11,49.11,49.11,0.0,49.11,49.11,49.11,49.11,0.0
2022-08-19 11:20:00,49.17,49.17,49.15,49.15,6045.0,49.17,49.17,49.15,49.15,6045.0
2022-08-19 11:25:00,49.14,49.15,49.11,49.14,24000.0,49.14,49.15,49.11,49.14,24000.0
2022-08-19 11:30:00,49.17,49.17,49.09,49.09,6000.0,49.17,49.17,49.09,49.09,6000.0
2022-08-19 11:35:00,49.09,49.09,49.08,49.09,6000.0,49.09,49.09,49.08,49.09,6000.0
2022-08-19 11:40:00,49.09,49.11,49.09,49.11,7500.0,49.09,49.11,49.09,49.11,7500.0
2022-08-19 11:45:00,49.08,49.1,49.08,49.09,6000.0,49.08,49.1,49.08,49.09,6000.0
2022-08-19 11:50:00,49.09,49.09,49.03,49.06,22500.0,49.09,49.09,49.03,49.06,22500.0
2022-08-19 11:55:00,49.09,49.11,49.09,49.11,3000.0,49.09,49.11,49.09,49.11,3000.0
2022-08-19 12:00:00,49.11,49.11,49.09,49.11,6000.0,49.11,49.11,49.09,49.11,6000.0
2022-08-19 12:05:00,49.1,49.13,49.08,49.11,16500.0,49.1,49.13,49.08,49.11,16500.0
2022-08-19 12:10:00,49.13,49.13,49.13,49.13,1500.0,49.13,49.13,49.13,49.13,1500.0
2022-08-19 12:15:00,49.13,49.13,49.13,49.13,3000.0,49.13,49.13,49.13,49.13,3000.0
2022-08-19 12:20:00,49.11,49.11,49.08,49.08,22680.0,49.11,49.11,49.08,49.08,22680.0
2022-08-19 12:25:00,49.07,49.07,49.02,49.02,10500.0,49.07,49.07,49.02,49.02,10500.0
2022-08-19 12:30:00,49.02,49.13,49.02,49.13,16470.0,49.02,49.13,49.02,49.13,16470.0
2022-08-19 12:35:00,49.13,49.16,49.13,49.16,3000.0,49.13,49.16,49.13,49.16,3000.0
2022-08-19 12:40:00,49.14,49.16,49.14,49.16,3000.0,49.14,49.16,49.14,49.16,3000.0
2022-08-19 12:45:00,49.18,49.18,49.14,49.14,6000.0,49.18,49.18,49.14,49.14,6000.0
2022-08-19 12:50:00,49.11,49.11,49.11,49.11,4050.0,49.11,49.11,49.11,49.11,4050.0
2022-08-19 12:55:00,49.11,49.14,49.1,49.1,22500.0,49.11,49.14,49.1,49.1,22500.0
2022-08-19 13:00:00,49.09,49.13,49.09,49.13,10500.0,49.09,49.13,49.09,49.13,10500.0
2022-08-19 13:05:00,49.12,49.13,49.12,49.13,3000.0,49.12,49.13,49.12,49.13,3000.0
2022-08-19 13:10:00,49.13,49.15,49.13,49.15,14250.0,49.13,49.15,49.13,49.15,14250.0
2022-08-19 13:15:00,49.16,49.16,49.15,49.16,27075.0,49.16,49.16,49.15,49.16,27075.0
2022-08-19 13:20:00,49.15,49.15,49.15,49.15,6000.0,49.15,49.15,49.15,49.15,6000.0
2022-08-19 13:25:00,49.13,49.13,49.1,49.1,13500.0,49.13,49.13,49.1,49.1,13500.0
2022-08-19 13:30:00,49.08,49.1,49.08,49.08,10500.0,49.08,49.1,49.08,49.08,10500.0
2022-08-19 13:35:00,49.1,49.11,49.1,49.11,6000.0,49.1,49.11,49.1,49.11,6000.0
2022-08-19 13:40:00,49.09,49.09,49.08,49.09,10500.0,49.09,49.09,49.08,49.09,10500.0
2022-08-19 13:45:00,49.09,49.09,49.07,49.07,10500.0,49.09,49.09,49.07,49.07,10500.0
2022-08-19 13:50:00,49.06,49.09,49.04,49.08,45000.0,49.06,49.09,49.04,49.08,45000.0
2022-08-19 13:55:00,49.08,49.11,49.06,49.06,6000.0,49.08,49.11,49.06,49.06,6000.0
2022-08-19 14:00:00,49.05,49.05,49.02,49.02,22500.0,49.05,49.05,49.02,49.02,22500.0
2022-08-19 14:05:00,49.02,49.06,49.02,49.04,11250.0,49.02,49.06,49.02,49.04,11250.0
2022-08-19 14:10:00,49.07,49.07,49.05,49.05,3000.0,49.07,49.07,49.05,49.05,3000.0
2022-08-19 14:15:00,49.02,49.03,48.99,49.03,43500.0,49.02,49.03,48.99,49.03,43500.0
2022-08-19 14:20:00,49.03,49.03,49.0,49.02,31200.0,49.03,49.03,49.0,49.02,31200.0
2022-08-19 14:25:00,49.03,49.05,49.03,49.04,7500.0,49.03,49.05,49.03,49.04,7500.0
2022-08-19 14:30:00,49.02,49.02,49.0,49.0,12000.0,49.02,49.02,49.0,49.0,12000.0
2022-08-19 14:35:00,48.99,48.99,48.96,48.97,7500.0,48.99,48.99,48.96,48.97,7500.0
2022-08-19 14:40:00,48.96,48.96,48.95,48.95,7500.0,48.96,48.96,48.95,48.95,7500.0
2022-08-19 14:45:00,48.95,48.95,48.9,48.9,7500.0,48.95,48.95,48.9,48.9,7500.0
2022-08-19 14:50:00,48.86,48.87,48.85,48.87,7605.0,48.86,48.87,48.85,48.87,7605.0
2022-08-19 14:55:00,48.87,48.87,48.83,48.86,24000.0,48.87,48.87,48.83,48.86,24000.0
2022-08-19 15:00:00,48.84,48.84,48.83,48.83,4500.0,48.84,48.84,48.83,48.83,4500.0
2022-08-19 15:05:00,48.8,48.8,48.77,48.78,12000.0,48.8,48.8,48.77,48.78,12000.0
2022-08-19 15:10:00,48.79,48.84,48.78,48.84,12000.0,48.79,48.84,48.78,48.84,12000.0
2022-08-19 15:15:00,48.86,48.91,48.86,48.91,72735.0,48.86,48.91,48.86,48.91,72735.0
2022-08-19 15:20:00,48.92,48.98,48.92,48.97,18000.0,48.92,48.98,48.92,48.97,18000.0
2022-08-19 15:25:00,48.97,48.99,48.96,48.99,16500.0,48.97,48.99,48.96,48.99,16500.0
2022-08-19 15:30:00,48.99,49.03,48.99,49.03,17340.0,48.99,49.03,48.99,49.03,17340.0
2022-08-19 15:35:00,49.03,49.08,49.01,49.06,22635.0,49.03,49.08,49.01,49.06,22635.0
2022-08-19 15:40:00,49.07,49.09,49.03,49.06,45180.0,49.07,49.09,49.03,49.06,45180.0
2022-08-19 15:45:00,49.06,49.06,49.01,49.02,37500.0,49.06,49.06,49.01,49.02,37500.0
2022-08-19 15:50:00,49.01,49.06,48.98,49.05,73500.0,49.01,49.06,48.98,49.05,73500.0
2022-08-19 15:55:00,49.05,49.16,49.05,49.12,225525.0,49.05,49.16,49.05,49.12,225525.0
2022-08-22 09:30:00,49.0,49.0,48.67,48.7,68685.0,49.0,49.0,48.67,48.7,68685.0
2022-08-22 09:35:00,48.74,48.74,48.67,48.67,6750.0,48.74,48.74,48.67,48.67,6750.0
2022-08-22 09:40:00,48.73,48.89,48.73,48.89,10500.0,48.73,48.89,48.73,48.89,10500.0
2022-08-22 09:45:00,48.97,48.97,48.77,48.78,67680.0,48.97,48.97,48.77,48.78,67680.0
2022-08-22 09:50:00,48.74,48.79,48.67,48.77,18060.0,48.74,48.79,48.67,48.77,18060.0
2022-08-22 09:55:00,48.8,48.91,48.73,48.87,84750.0,48.8,48.91,48.73,48.87,84750.0
2022-08-22 10:00:00,48.87,48.91,48.83,48.85,25500.0,48.87,48.91,48.83,48.85,25500.0
2022-08-22 10:05:00,48.86,48.86,48.73,48.76,24105.0,48.86,48.86,48.73,48.76,24105.0
2022-08-22 10:10:00,48.79,48.89,48.79,48.8,15000.0,48.79,48.89,48.79,48.8,15000.0
2022-08-22 10:15:00,48.82,48.85,48.82,48.85,3000.0,48.82,48.85,48.82,48.85,3000.0
2022-08-22 10:20:00,48.84,48.93,48.84,48.86,43500.0,48.84,48.93,48.84,48.86,43500.0
2022-08-22 10:25:00,48.81,48.87,48.81,48.82,23250.0,48.81,48.87,48.81,48.82,23250.0
2022-08-22 10:30:00,48.82,48.86,48.82,48.83,6000.0,48.82,48.86,48.82,48.83,6000.0
2022-08-22 10:35:00,48.86,48.87,48.82,48.82,4500.0,48.86,48.87,48.82,48.82,4500.0
2022-08-22 10:40:00,48.81,48.81,48.74,48.77,9420.0,48.81,48.81,48.74,48.77,9420.0
2022-08-22 10:45:00,48.77,48.79,48.77,48.78,4500.0,48.77,48.79,48.77,48.78,4500.0
2022-08-22 10:50:00,48.79,48.79,48.77,48.78,6000.0,48.79,48.79,48.77,48.78,6000.0
2022-08-22 10:55:00,48.76,48.76,48.72,48.72,6000.0,48.76,48.76,48.72,48.72,6000.0
2022-08-22 11:00:00,48.73,48.76,48.7,48.76,22950.0,48.73,48.76,48.7,48.76,22950.0
2022-08-22 11:05:00,48.76,48.79,48.75,48.79,13500.0,48.76,48.79,48.75,48.79,13500.0
2022-08-22 11:10:00,48.82,48.82,48.81,48.82,4500.0,48.82,48.82,48.81,48.82,4500.0
2022-08-22 11:15:00,48.84,48.84,48.83,48.83,4500.0,48.84,48.84,48.83,48.83,4500.0
2022-08-22 11:20:00,48.84,48.85,48.84,48.84,19500.0,48.84,48.85,48.84,48.84,19500.0
2022-08-22 11:25:00,48.86,48.86,48.79,48.83,66615.0,48.86,48.86,48.79,48.83,66615.0
2022-08-22 11:30:00,48.8,48.8,48.77,48.77,9000.0,48.8,48.8,48.77,48.77,9000.0
2022-08-22 11:35:00,48.74,48.76,48.73,48.76,15105.0,48.74,48.76,48.73,48.76,15105.0
2022-08-22 11:40:00,48.76,48.81,48.76,48.8,25500.0,48.76,48.81,48.76,48.8,25500.0
2022-08-22 11:45:00,48.8,48.8,48.77,48.77,3000.0,48.8,48.8,48.77,48.77,3000.0
2022-08-22 11:50:00,48.8,48.82,48.8,48.82,7500.0,48.8,48.82,48.8,48.82,7500.0
2022-08-22 11:55:00,48.79,48.8,48.77,48.77,12000.0,48.79,48.8,48.77,48.77,12000.0
2022-08-22 12:00:00,48.76,48.76,48.76,48.76,3000.0,48.76,48.76,48.76,48.76,3000.0
2022-08-22 12:05:00,48.74,48.78,48.7,48.77,63060.0,48.74,48.78,48.7,48.77,63060.0
2022-08-22 12:10:00,48.78,48.78,48.76,48.76,31170.0,48.78,48.78,48.76,48.76,31170.0
2022-08-22 12:15:00,48.74,48.77,48.74,48.77,19440.0,48.74,48.77,48.74,48.77,19440.0
2022-08-22 12:20:00,48.78,48.82,48.78,48.82,12000.0,48.78,48.82,48.78,48.82,12000.0
2022-08-22 12:25:00,48.78,48.78,48.74,48.74,7500.0,48.78,48.78,48.74,48.74,7500.0
2022-08-22 12:30:00,48.75,48.75,48.72,48.72,12000.0,48.75,48.75,48.72,48.72,12000.0
2022-08-22 12:35:00,48.73,48.74,48.71,48.72,17040.0,48.73,48.74,48.71,48.72,17040.0
2022-08-22 12:40:00,48.71,48.71,48.66,48.66,10500.0,48.71,48.71,48.66,48.66,10500.0
2022-08-22 12:45:00,48.64,48.65,48.64,48.64,12000.0,48.64,48.65,48.64,48.64,12000.0
2022-08-22 12:50:00,48.65,48.65,48.61,48.61,13500.0,48.65,48.65,48.61,48.61,13500.0
2022-08-22 12:55:00,48.61,48.64,48.61,48.64,13500.0,48.61,48.64,48.61,48.64,13500.0
2022-08-22 13:00:00,48.6,48.6,48.54,48.58,16260.0,48.6,48.6,48.54,48.58,16260.0
2022-08-22 13:05:00,48.55,48.58,48.55,48.55,22530.0,48.55,48.58,48.55,48.55,22530.0
2022-08-22 13:10:00,48.55,48.55,48.5,48.55,16500.0,48.55,48.55,48.5,48.55,16500.0
2022-08-22 13:15:00,48.52,48.52,48.52,48.52,4860.0,48.52,48.52,48.52,48.52,4860.0
2022-08-22 13:20:00,48.52,48.54,48.52,48.54,6000.0,48.52,48.54,48.52,48.54,6000.0
2022-08-22 13:25:00,48.54,48.54,48.53,48.54,1500.0,48.54,48.54,48.53,48.54,1500.0
2022-08-22 13:30:00,48.52,48.53,48.48,48.48,30375.0,48.52,48.53,48.48,48.48,30375.0
2022-08-22 13:35:00,48.47,48.48,48.46,48.48,10500.0,48.47,48.48,48.46,48.48,10500.0
2022-08-22 13:40:00,48.48,48.5,48.47,48.5,21750.0,48.48,48.5,48.47,48.5,21750.0
2022-08-22 13:45:00,48.51,48.51,48.5,48.51,1500.0,48.51,48.51,48.5,48.51,1500.0
2022-08-22 13:50:00,48.49,48.49,48.45,48.47,22500.0,48.49,48.49,48.45,48.47,22500.0
2022-08-22 13:55:00,48.45,48.47,48.45,48.46,9300.0,48.45,48.47,48.45,48.46,9300.0
2022-08-22 14:00:00,48.47,48.48,48.46,48.46,10500.0,48.47,48.48,48.46,48.46,10500.0
2022-08-22 14:05:00,48.45,48.45,48.38,48.38,29730.0,48.45,48.45,48.38,48.38,29730.0
2022-08-22 14:10:00,48.39,48.42,48.36,48.42,22500.0,48.39,48.42,48.36,48.42,22500.0
2022-08-22 14:15:00,48.46,48.51,48.45,48.51,12000.0,48.46,48.51,48.45,48.51,12000.0
2022-08-22 14:20:00,48.54,48.54,48.51,48.51,15720.0,48.54,48.54,48.51,48.51,15720.0
2022-08-22 14:25:00,48.52,48.53,48.52,48.53,4500.0,48.52,48.53,48.52,48.53,4500.0
2022-08-22 14:30:00,48.52,48.53,48.51,48.53,18000.0,48.52,48.53,48.51,48.53,18000.0
2022-08-22 14:35:00,48.53,48.53,48.52,48.53,11070.0,48.53,48.53,48.52,48.53,11070.0
2022-08-22 14:40:00,48.51,48.51,48.5,48.5,7500.0,48.51,48.51,48.5,48.5,7500.0
2022-08-22 14:45:00,48.48,48.5,48.47,48.48,19500.0,48.48,48.5,48.47,48.48,19500.0
2022-08-22 14:50:00,48.47,48.47,48.41,48.41,15000.0,48.47,48.47,48.41,48.41,15000.0
2022-08-22 14:55:00,48.4,48.41,48.36,48.36,22500.0,48.4,48.41,48.36,48.36,22500.0
2022-08-22 15:00:00,48.36,48.39,48.36,48.39,16500.0,48.36,48.39,48.36,48.39,16500.0
2022-08-22 15:05:00,48.38,48.41,48.38,48.41,9000.0,48.38,48.41,48.38,48.41,9000.0
2022-08-22 15:10:00,48.45,48.45,48.44,48.45,10845.0,48.45,48.45,48.44,48.45,10845.0
2022-08-22 15:15:00,48.47,48.47,48.43,48.43,20505.0,48.47,48.47,48.43,48.43,20505.0
2022-08-22 15:20:00,48.43,48.47,48.43,48.47,12000.0,48.43,48.47,48.43,48.47,12000.0
2022-08-22 15:25:00,48.46,48.47,48.43,48.44,30405.0,48.46,48.47,48.43,48.44,30405.0
2022-08-22 15:30:00,48.42,48.42,48.37,48.38,27495.0,48.42,48.42,48.37,48.38,27495.0
2022-08-22 15:35:00,48.39,48.41,48.39,48.41,29895.0,48.39,48.41,48.39,48.41,29895.0
2022-08-22 15:40:00,48.41,48.41,48.25,48.25,35265.0,48.41,48.41,48.25,48.25,35265.0
2022-08-22 15:45:00,48.25,48.31,48.25,48.29,33000.0,48.25,48.31,48.25,48.29,33000.0
2022-08-22 15:50:00,48.3,48.32,48.26,48.27,67275.0,48.3,48.32,48.26,48.27,67275.0
2022-08-22 15:55:00,48.26,48.31,48.24,48.31,135420.0,48.26,48.31,48.24,48.31,135420.0
2022-08-23 09:30:00,48.41,48.65,48.23,48.23,52035.0,48.41,48.65,48.23,48.23,52035.0
2022-08-23 09:35:00,48.46,48.46,48.35,48.35,13500.0,48.46,48.46,48.35,48.35,13500.0
2022-08-23 09:40:00,48.36,48.36,48.26,48.29,14670.0,48.36,48.36,48.26,48.29,14670.0
2022-08-23 09:45:00,48.33,48.35,48.33,48.35,3000.0,48.33,48.35,48.33,48.35,3000.0
2022-08-23 09:50:00,48.31,48.31,48.21,48.21,19500.0,48.31,48.31,48.21,48.21,19500.0
2022-08-23 09:55:00,48.24,48.31,48.24,48.27,12000.0,48.24,48.31,48.24,48.27,12000.0
2022-08-23 10:00:00,48.3,48.36,48.29,48.36,7635.0,48.3,48.36,48.29,48.36,7635.0
2022-08-23 10:05:00,48.36,48.39,48.32,48.32,10365.0,48.36,48.39,48.32,48.32,10365.0
2022-08-23 10:10:00,48.37,48.38,48.3,48.3,73425.0,48.37,48.38,48.3,48.3,73425.0
2022-08-23 10:15:00,48.29,48.31,48.28,48.31,6000.0,48.29,48.31,48.28,48.31,6000.0
2022-08-23 10:20:00,48.37,48.37,48.29,48.34,7500.0,48.37,48.37,48.29,48.34,7500.0
2022-08-23 10:25:00,48.28,48.28,48.22,48.27,9000.0,48.28,48.28,48.22,48.27,9000.0
2022-08-23 10:30:00,48.26,48.26,48.2,48.26,7680.0,48.26,48.26,48.2,48.26,7680.0
2022-08-23 10:35:00,48.21,48.21,48.18,48.21,7530.0,48.21,48.21,48.18,48.21,7530.0
2022-08-23 10:40:00,48.16,48.24,48.13,48.23,13230.0,48.16,48.24,48.13,48.23,13230.0
2022-08-23 10:45:00,48.23,48.26,48.21,48.25,29430.0,48.23,48.26,48.21,48.25,29430.0
2022-08-23 10:50:00,48.26,48.26,48.21,48.23,15030.0,48.26,48.26,48.21,48.23,15030.0
2022-08-23 10:55:00,48.11,48.12,48.06,48.07,16875.0,48.11,48.12,48.06,48.07,16875.0
2022-08-23 11:00:00,48.1,48.1,47.95,47.98,24450.0,48.1,48.1,47.95,47.98,24450.0
2022-08-23 11:05:00,48.0,48.01,47.93,47.97,31680.0,48.0,48.01,47.93,47.97,31680.0
2022-08-23 11:10:00,47.91,47.99,47.91,47.99,7500.0,47.91,47.99,47.91,47.99,7500.0
2022-08-23 11:15:00,47.95,48.0,47.94,47.94,9000.0,47.95,48.0,47.94,47.94,9000.0
2022-08-23 11:20:00,47.97,48.04,47.97,48.02,25635.0,47.97,48.04,47.97,48.02,25635.0
2022-08-23 11:25:00,48.04,48.04,48.0,48.0,10500.0,48.04,48.04,48.0,48.0,10500.0
2022-08-23 11:30:00,48.0,48.06,47.99,48.06,9045.0,48.0,48.06,47.99,48.06,9045.0
2022-08-23 11:35:00,48.06,48.15,48.06,48.12,9000.0,48.06,48.15,48.06,48.12,9000.0
2022-08-23 11:40:00,48.1,48.12,48.09,48.1,6000.0,48.1,48.12,48.09,48.1,6000.0
2022-08-23 11:45:00,48.13,48.19,48.13,48.19,4500.0,48.13,48.19,48.13,48.19,4500.0
2022-08-23 11:50:00,48.16,48.16,48.16,48.16,4500.0,48.16,48.16,48.16,48.16,4500.0
2022-08-23 11:55:00,48.15,48.15,48.15,48.15,1500.0,48.15,48.15,48.15,48.15,1500.0
2022-08-23 12:00:00,48.19,48.25,48.19,48.25,13440.0,48.19,48.25,48.19,48.25,13440.0
2022-08-23 12:05:00,48.24,48.26,48.24,48.26,12060.0,48.24,48.26,48.24,48.26,12060.0
2022-08-23 12:10:00,48.26,48.26,48.23,48.23,3000.0,48.26,48.26,48.23,48.23,3000.0
2022-08-23 12:15:00,48.26,48.27,48.26,48.27,3000.0,48.26,48.27,48.26,48.27,3000.0
2022-08-23 12:20:00,48.22,48.22,48.17,48.2,7500.0,48.22,48.22,48.17,48.2,7500.0
2022-08-23 12:25:00,48.22,48.22,48.22,48.22,3000.0,48.22,48.22,48.22,48.22,3000.0
2022-08-23 12:30:00,48.19,48.23,48.19,48.21,10065.0,48.19,48.23,48.19,48.21,10065.0
2022-08-23 12:35:00,48.21,48.29,48.21,48.26,24255.0,48.21,48.29,48.21,48.26,24255.0
2022-08-23 12:40:00,48.25,48.25,48.21,48.23,7590.0,48.25,48.25,48.21,48.23,7590.0
2022-08-23 12:45:00,48.2,48.21,48.14,48.14,16500.0,48.2,48.21,48.14,48.14,16500.0
2022-08-23 12:50:00,48.15,48.22,48.15,48.22,4500.0,48.15,48.22,48.15,48.22,4500.0
2022-08-23 12:55:00,48.2,48.22,48.19,48.22,10500.0,48.2,48.22,48.19,48.22,10500.0
2022-08-23 13:00:00,48.21,48.25,48.2,48.25,9000.0,48.21,48.25,48.2,48.25,9000.0
2022-08-23 13:05:00,48.25,48.25,48.23,48.23,5490.0,48.25,48.25,48.23,48.23,5490.0
2022-08-23 13:10:00,48.19,48.19,48.14,48.14,6000.0,48.19,48.19,48.14,48.14,6000.0
2022-08-23 13:15:00,48.16,48.19,48.11,48.11,30780.0,48.16,48.19,48.11,48.11,30780.0
2022-08-23 13:20:00,48.12,48.15,48.12,48.13,7500.0,48.12,48.15,48.12,48.13,7500.0
2022-08-23 13:25:00,48.14,48.16,48.1,48.11,16425.0,48.14,48.16,48.1,48.11,16425.0
2022-08-23 13:30:00,48.1,48.11,48.07,48.11,9000.0,48.1,48.11,48.07,48.11,9000.0
2022-08-23 13:35:00,48.1,48.12,48.08,48.12,6000.0,48.1,48.12,48.08,48.12,6000.0
2022-08-23 13:40:00,48.12,48.12,48.05,48.05,9000.0,48.12,48.12,48.05,48.05,9000.0
2022-08-23 13:45:00,48.05,48.07,48.04,48.05,13500.0,48.05,48.07,48.04,48.05,13500.0
2022-08-23 13:50:00,48.07,48.08,48.02,48.08,19815.0,48.07,48.08,48.02,48.08,19815.0
2022-08-23 13:55:00,48.07,48.08,48.07,48.08,6000.0,48.07,48.08,48.07,48.08,6000.0
2022-08-23 14:00:00,48.03,48.06,48.03,48.06,7500.0,48.03,48.06,48.03,48.06,7500.0
2022-08-23 14:05:00,48.05,48.05,48.03,48.05,4545.0,48.05,48.05,48.03,48.05,4545.0
2022-08-23 14:10:00,48.01,48.07,48.01,48.07,20955.0,48.01,48.07,48.01,48.07,20955.0
2022-08-23 14:15:00,48.1,48.14,48.09,48.14,10500.0,48.1,48.14,48.09,48.14,10500.0
2022-08-23 14:20:00,48.12,48.12,48.11,48.11,3000.0,48.12,48.12,48.11,48.11,3000.0
2022-08-23 14:25:00,48.07,48.13,48.07,48.13,9000.0,48.07,48.13,48.07,48.13,9000.0
2022-08-23 14:30:00,48.15,48.16,48.13,48.16,16680.0,48.15,48.16,48.13,48.16,16680.0
2022-08-23 14:35:00,48.16,48.17,48.16,48.17,3000.0,48.16,48.17,48.16,48.17,3000.0
2022-08-23 14:40:00,48.14,48.15,48.14,48.15,6000.0,48.14,48.15,48.14,48.15,6000.0
2022-08-23 14:45:00,48.16,48.16,48.1,48.13,8250.0,48.16,48.16,48.1,48.13,8250.0
2022-08-23 14:50:00,48.09,48.09,48.04,48.04,13500.0,48.09,48.09,48.04,48.04,13500.0
2022-08-23 14:55:00,48.03,48.06,48.03,48.06,9000.0,48.03,48.06,48.03,48.06,9000.0
2022-08-23 15:00:00,48.09,48.1,48.08,48.1,10500.0,48.09,48.1,48.08,48.1,10500.0
2022-08-23 15:05:00,48.13,48.16,48.1,48.1,10215.0,48.13,48.16,48.1,48.1,10215.0
2022-08-23 15:10:00,48.12,48.12,48.09,48.09,12000.0,48.12,48.12,48.09,48.09,12000.0
2022-08-23 15:15:00,48.13,48.18,48.13,48.18,15000.0,48.13,48.18,48.13,48.18,15000.0
2022-08-23 15:20:00,48.2,48.2,48.18,48.19,7500.0,48.2,48.2,48.18,48.19,7500.0
2022-08-23 15:25:00,48.2,48.24,48.19,48.24,15660.0,48.2,48.24,48.19,48.24,15660.0
2022-08-23 15:30:00,48.24,48.24,48.17,48.19,12000.0,48.24,48.24,48.17,48.19,12000.0
2022-08-23 15:35:00,48.2,48.2,48.14,48.15,12000.0,48.2,48.2,48.14,48.15,12000.0
2022-08-23 15:40:00,48.18,48.18,48.15,48.15,13500.0,48.18,48.18,48.15,48.15,13500.0
2022-08-23 15:45:00,48.13,48.14,48.09,48.12,15540.0,48.13,48.14,48.09,48.12,15540.0
2022-08-23 15:50:00,48.07,48.08,48.02,48.03,36150.0,48.07,48.08,48.02,48.03,36150.0
2022-08-23 15:55:00,48.02,48.06,48.0,48.0,101880.0,48.02,48.06,48.0,48.0,101880.0
2022-08-24 09:30:00,47.6,47.67,47.33,47.5,269370.0,47.6,47.67,47.33,47.5,269370.0
2022-08-24 09:35:00,47.45,47.49,47.32,47.33,52755.0,47.45,47.49,47.32,47.33,52755.0
2022-08-24 09:40:00,47.35,47.44,47.29,47.44,51225.0,47.35,47.44,47.29,47.44,51225.0
2022-08-24 09:45:00,47.41,47.61,47.38,47.61,47850.0,47.41,47.61,47.38,47.61,47850.0
2022-08-24 09:50:00,47.58,47.66,47.54,47.66,44745.0,47.58,47.66,47.54,47.66,44745.0
2022-08-24 09:55:00,47.61,47.65,47.41,47.41,114915.0,47.61,47.65,47.41,47.41,114915.0
2022-08-24 10:00:00,47.45,47.56,47.45,47.55,47580.0,47.45,47.56,47.45,47.55,47580.0
2022-08-24 10:05:00,47.58,47.64,47.54,47.63,24420.0,47.58,47.64,47.54,47.63,24420.0
2022-08-24 10:10:00,47.66,47.67,47.53,47.6,19500.0,47.66,47.67,47.53,47.6,19500.0
2022-08-24 10:15:00,47.64,47.71,47.63,47.71,41745.0,47.64,47.71,47.63,47.71,41745.0
2022-08-24 10:20:00,47.73,47.75,47.7,47.7,34650.0,47.73,47.75,47.7,47.7,34650.0
2022-08-24 10:25:00,47.72,47.72,47.59,47.6,21000.0,47.72,47.72,47.59,47.6,21000.0
2022-08-24 10:30:00,47.59,47.62,47.54,47.6,16500.0,47.59,47.62,47.54,47.6,16500.0
2022-08-24 10:35:00,47.62,47.66,47.61,47.62,25500.0,47.62,47.66,47.61,47.62,25500.0
2022-08-24 10:40:00,47.63,47.64,47.58,47.64,20775.0,47.63,47.64,47.58,47.64,20775.0
2022-08-24 10:45:00,47.65,47.66,47.59,47.63,24000.0,47.65,47.66,47.59,47.63,24000.0
2022-08-24 10:50:00,47.61,47.61,47.57,47.59,16575.0,47.61,47.61,47.57,47.59,16575.0
2022-08-24 10:55:00,47.59,47.67,47.58,47.66,25500.0,47.59,47.67,47.58,47.66,25500.0
2022-08-24 11:00:00,47.66,47.76,47.66,47.76,23310.0,47.66,47.76,47.66,47.76,23310.0
2022-08-24 11:05:00,47.76,47.76,47.58,47.58,19500.0,47.76,47.76,47.58,47.58,19500.0
2022-08-24 11:10:00,47.56,47.65,47.56,47.65,18000.0,47.56,47.65,47.56,47.65,18000.0
2022-08-24 11:15:00,47.65,47.69,47.63,47.65,22785.0,47.65,47.69,47.63,47.65,22785.0
2022-08-24 11:20:00,47.64,47.65,47.61,47.65,9000.0,47.64,47.65,47.61,47.65,9000.0
2022-08-24 11:25:00,47.67,47.67,47.63,47.65,12000.0,47.67,47.67,47.63,47.65,12000.0
2022-08-24 11:30:00,47.65,47.7,47.64,47.64,22500.0,47.65,47.7,47.64,47.64,22500.0
2022-08-24 11:35:00,47.65,47.67,47.63,47.65,13500.0,47.65,47.67,47.63,47.65,13500.0
2022-08-24 11:40:00,47.64,47.69,47.63,47.69,16500.0,47.64,47.69,47.63,47.69,16500.0
2022-08-24 11:45:00,47.69,47.72,47.69,47.72,14265.0,47.69,47.72,47.69,47.72,14265.0
2022-08-24 11:50:00,47.73,47.77,47.67,47.77,19500.0,47.73,47.77,47.67,47.77,19500.0
2022-08-24 11:55:00,47.76,47.76,47.73,47.74,16500.0,47.76,47.76,47.73,47.74,16500.0
2022-08-24 12:00:00,47.73,47.78,47.72,47.77,24000.0,47.73,47.78,47.72,47.77,24000.0
2022-08-24 12:05:00,47.8,47.83,47.8,47.8,21960.0,47.8,47.83,47.8,47.8,21960.0
2022-08-24 12:10:00,47.83,47.84,47.82,47.84,7500.0,47.83,47.84,47.82,47.84,7500.0
2022-08-24 12:15:00,47.85,47.85,47.8,47.8,27000.0,47.85,47.85,47.8,47.8,27000.0
2022-08-24 12:20:00,47.79,47.79,47.74,47.76,18075.0,47.79,47.79,47.74,47.76,18075.0
2022-08-24 12:25:00,47.77,47.8,47.75,47.75,22500.0,47.77,47.8,47.75,47.75,22500.0
2022-08-24 12:30:00,47.74,47.74,47.72,47.72,4500.0,47.74,47.74,47.72,47.72,4500.0
2022-08-24 12:35:00,47.69,47.7,47.64,47.64,12645.0,47.69,47.7,47.64,47.64,12645.0
2022-08-24 12:40:00,47.62,47.62,47.56,47.57,24000.0,47.62,47.62,47.56,47.57,24000.0
2022-08-24 12:45:00,47.56,47.64,47.56,47.62,12000.0,47.56,47.64,47.56,47.62,12000.0
2022-08-24 12:50:00,47.59,47.6,47.59,47.59,9000.0,47.59,47.6,47.59,47.59,9000.0
2022-08-24 12:55:00,47.6,47.66,47.6,47.66,17640.0,47.6,47.66,47.6,47.66,17640.0
2022-08-24 13:00:00,47.68,47.68,47.65,47.66,9750.0,47.68,47.68,47.65,47.66,9750.0
2022-08-24 13:05:00,47.66,47.67,47.65,47.67,7500.0,47.66,47.67,47.65,47.67,7500.0
2022-08-24 13:10:00,47.65,47.68,47.62,47.67,19335.0,47.65,47.68,47.62,47.67,19335.0
2022-08-24 13:15:00,47.66,47.66,47.64,47.64,12165.0,47.66,47.66,47.64,47.64,12165.0
2022-08-24 13:20:00,47.65,47.65,47.64,47.65,12000.0,47.65,47.65,47.64,47.65,12000.0
2022-08-24 13:25:00,47.61,47.62,47.59,47.6,19185.0,47.61,47.62,47.59,47.6,19185.0
2022-08-24 13:30:00,47.6,47.6,47.54,47.54,10500.0,47.6,47.6,47.54,47.54,10500.0
2022-08-24 13:35:00,47.55,47.56,47.54,47.56,16500.0,47.55,47.56,47.54,47.56,16500.0
2022-08-24 13:40:00,47.57,47.59,47.55,47.59,18000.0,47.57,47.59,47.55,47.59,18000.0
2022-08-24 13:45:00,47.6,47.6,47.6,47.6,10500.0,47.6,47.6,47.6,47.6,10500.0
2022-08-24 13:50:00,47.6,47.64,47.6,47.64,22515.0,47.6,47.64,47.6,47.64,22515.0
2022-08-24 13:55:00,47.65,47.67,47.64,47.64,13500.0,47.65,47.67,47.64,47.64,13500.0
2022-08-24 14:00:00,47.64,47.67,47.63,47.67,15000.0,47.64,47.67,47.63,47.67,15000.0
2022-08-24 14:05:00,47.68,47.69,47.67,47.67,12000.0,47.68,47.69,47.67,47.67,12000.0
2022-08-24 14:10:00,47.67,47.67,47.64,47.64,7500.0,47.67,47.67,47.64,47.64,7500.0
2022-08-24 14:15:00,47.64,47.69,47.63,47.69,24000.0,47.64,47.69,47.63,47.69,24000.0
2022-08-24 14:20:00,47.7,47.71,47.7,47.7,9000.0,47.7,47.71,47.7,47.7,9000.0
2022-08-24 14:25:00,47.71,47.71,47.69,47.69,15000.0,47.71,47.71,47.69,47.69,15000.0
2022-08-24 14:30:00,47.66,47.7,47.66,47.67,19500.0,47.66,47.7,47.66,47.67,19500.0
2022-08-24 14:35:00,47.67,47.67,47.63,47.64,15000.0,47.67,47.67,47.63,47.64,15000.0
2022-08-24 14:40:00,47.63,47.63,47.54,47.57,31185.0,47.63,47.63,47.54,47.57,31185.0
2022-08-24 14:45:00,47.53,47.55,47.5,47.52,20760.0,47.53,47.55,47.5,47.52,20760.0
2022-08-24 14:50:00,47.52,47.56,47.51,47.55,51150.0,47.52,47.56,47.51,47.55,51150.0
2022-08-24 14:55:00,47.55,47.59,47.55,47.59,46350.0,47.55,47.59,47.55,47.59,46350.0
2022-08-24 15:00:00,47.64,47.64,47.61,47.62,16500.0,47.64,47.64,47.61,47.62,16500.0
2022-08-24 15:05:00,47.63,47.7,47.63,47.68,34605.0,47.63,47.7,47.63,47.68,34605.0
2022-08-24 15:10:00,47.68,47.69,47.65,47.66,48030.0,47.68,47.69,47.65,47.66,48030.0
2022-08-24 15:15:00,47.7,47.7,47.65,47.68,39060.0,47.7,47.7,47.65,47.68,39060.0
2022-08-24 15:20:00,47.68,47.68,47.65,47.67,31590.0,47.68,47.68,47.65,47.67,31590.0
2022-08-24 15:25:00,47.66,47.66,47.58,47.6,42885.0,47.66,47.66,47.58,47.6,42885.0
2022-08-24 15:30:00,47.6,47.62,47.56,47.58,50490.0,47.6,47.62,47.56,47.58,50490.0
2022-08-24 15:35:00,47.61,47.63,47.6,47.61,76530.0,47.61,47.63,47.6,47.61,76530.0
2022-08-24 15:40:00,47.61,47.62,47.61,47.62,40680.0,47.61,47.62,47.61,47.62,40680.0
2022-08-24 15:45:00,47.62,47.64,47.58,47.62,85530.0,47.62,47.64,47.58,47.62,85530.0
2022-08-24 15:50:00,47.61,47.65,47.56,47.61,190815.0,47.61,47.65,47.56,47.61,190815.0
2022-08-24 15:55:00,47.56,47.56,47.35,47.39,565680.0,47.56,47.56,47.35,47.39,565680.0
2022-08-25 09:30:00,47.41,47.44,47.2,47.39,110160.0,47.41,47.44,47.2,47.39,110160.0
2022-08-25 09:35:00,47.35,47.42,47.33,47.4,21000.0,47.35,47.42,47.33,47.4,21000.0
2022-08-25 09:40:00,47.42,47.42,47.16,47.25,51000.0,47.42,47.42,47.16,47.25,51000.0
2022-08-25 09:45:00,47.21,47.21,47.05,47.13,65880.0,47.21,47.21,47.05,47.13,65880.0
2022-08-25 09:50:00,47.11,47.12,47.0,47.07,64500.0,47.11,47.12,47.0,47.07,64500.0
2022-08-25 09:55:00,47.05,47.12,47.04,47.1,47895.0,47.05,47.12,47.04,47.1,47895.0
2022-08-25 10:00:00,47.15,47.26,47.13,47.24,66960.0,47.15,47.26,47.13,47.24,66960.0
2022-08-25 10:05:00,47.25,47.29,47.11,47.15,44205.0,47.25,47.29,47.11,47.15,44205.0
2022-08-25 10:10:00,47.16,47.22,47.14,47.2,22500.0,47.16,47.22,47.14,47.2,22500.0
2022-08-25 10:15:00,47.19,47.23,47.17,47.22,7515.0,47.19,47.23,47.17,47.22,7515.0
2022-08-25 10:20:00,47.2,47.38,47.19,47.38,34500.0,47.2,47.38,47.19,47.38,34500.0
2022-08-25 10:25:00,47.42,47.42,47.37,47.37,18000.0,47.42,47.42,47.37,47.37,18000.0
2022-08-25 10:30:00,47.39,47.39,47.29,47.29,18000.0,47.39,47.39,47.29,47.29,18000.0
2022-08-25 10:35:00,47.31,47.4,47.3,47.4,25515.0,47.31,47.4,47.3,47.4,25515.0
2022-08-25 10:40:00,47.37,47.37,47.35,47.35,4500.0,47.37,47.37,47.35,47.35,4500.0
2022-08-25 10:45:00,47.37,47.42,47.37,47.39,6000.0,47.37,47.42,47.37,47.39,6000.0
2022-08-25 10:50:00,47.42,47.42,47.37,47.37,28500.0,47.42,47.42,47.37,47.37,28500.0
2022-08-25 10:55:00,47.39,47.42,47.31,47.31,28500.0,47.39,47.42,47.31,47.31,28500.0
2022-08-25 11:00:00,47.34,47.36,47.24,47.26,32550.0,47.34,47.36,47.24,47.26,32550.0
2022-08-25 11:05:00,47.27,47.27,47.24,47.24,9000.0,47.27,47.27,47.24,47.24,9000.0
2022-08-25 11:10:00,47.24,47.24,47.17,47.19,107550.0,47.24,47.24,47.17,47.19,107550.0
2022-08-25 11:15:00,47.18,47.2,47.09,47.11,16500.0,47.18,47.2,47.09,47.11,16500.0
2022-08-25 11:20:00,47.07,47.15,47.07,47.12,18000.0,47.07,47.15,47.07,47.12,18000.0
2022-08-25 11:25:00,47.12,47.19,47.12,47.16,28500.0,47.12,47.19,47.12,47.16,28500.0
2022-08-25 11:30:00,47.16,47.17,47.15,47.15,15150.0,47.16,47.17,47.15,47.15,15150.0
2022-08-25 11:35:00,47.15,47.22,47.14,47.2,50400.0,47.15,47.22,47.14,47.2,50400.0
2022-08-25 11:40:00,47.18,47.2,47.16,47.2,10500.0,47.18,47.2,47.16,47.2,10500.0
2022-08-25 11:45:00,47.19,47.21,47.19,47.19,9690.0,47.19,47.21,47.19,47.19,9690.0
2022-08-25 11:50:00,47.17,47.17,47.11,47.11,13500.0,47.17,47.17,47.11,47.11,13500.0
2022-08-25 11:55:00,47.11,47.11,47.05,47.08,13500.0,47.11,47.11,47.05,47.08,13500.0
2022-08-25 12:00:00,47.11,47.11,47.06,47.06,6390.0,47.11,47.11,47.06,47.06,6390.0
2022-08-25 12:05:00,47.05,47.06,47.03,47.04,10620.0,47.05,47.06,47.03,47.04,10620.0
2022-08-25 12:10:00,47.04,47.04,46.93,46.93,28875.0,47.04,47.04,46.93,46.93,28875.0
2022-08-25 12:15:00,46.92,46.95,46.91,46.95,18000.0,46.92,46.95,46.91,46.95,18000.0
2022-08-25 12:20:00,46.97,46.97,46.94,46.94,9000.0,46.97,46.97,46.94,46.94,9000.0
2022-08-25 12:25:00,46.93,46.93,46.87,46.89,16500.0,46.93,46.93,46.87,46.89,16500.0
2022-08-25 12:30:00,46.91,46.91,46.89,46.9,16635.0,46.91,46.91,46.89,46.9,16635.0
2022-08-25 12:35:00,46.87,46.9,46.87,46.9,7500.0,46.87,46.9,46.87,46.9,7500.0
2022-08-25 12:40:00,46.88,46.88,46.79,46.8,33000.0,46.88,46.88,46.79,46.8,33000.0
2022-08-25 12:45:00,46.79,46.79,46.67,46.67,41445.0,46.79,46.79,46.67,46.67,41445.0
2022-08-25 12:50:00,46.67,46.75,46.66,46.74,24000.0,46.67,46.75,46.66,46.74,24000.0
2022-08-25 12:55:00,46.74,46.75,46.73,46.73,12000.0,46.74,46.75,46.73,46.73,12000.0
2022-08-25 13:00:00,46.75,46.78,46.75,46.78,14130.0,46.75,46.78,46.75,46.78,14130.0
2022-08-25 13:05:00,46.78,46.8,46.77,46.77,22800.0,46.78,46.8,46.77,46.77,22800.0
2022-08-25 13:10:00,46.82,46.86,46.82,46.86,3000.0,46.82,46.86,46.82,46.86,3000.0
2022-08-25 13:15:00,46.87,46.88,46.87,46.88,3000.0,46.87,46.88,46.87,46.88,3000.0
2022-08-25 13:20:00,46.88,46.97,46.88,46.97,6300.0,46.88,46.97,46.88,46.97,6300.0
2022-08-25 13:25:00,46.93,46.96,46.92,46.92,4500.0,46.93,46.96,46.92,46.92,4500.0
2022-08-25 13:30:00,46.96,47.06,46.96,47.06,25500.0,46.96,47.06,46.96,47.06,25500.0
2022-08-25 13:35:00,47.05,47.11,47.05,47.11,4500.0,47.05,47.11,47.05,47.11,4500.0
2022-08-25 13:40:00,47.11,47.11,47.08,47.09,18000.0,47.11,47.11,47.08,47.09,18000.0
2022-08-25 13:45:00,47.14,47.19,47.14,47.15,15000.0,47.14,47.19,47.14,47.15,15000.0
2022-08-25 13:50:00,47.16,47.25,47.16,47.25,16500.0,47.16,47.25,47.16,47.25,16500.0
2022-08-25 13:55:00,47.23,47.23,47.2,47.22,10500.0,47.23,47.23,47.2,47.22,10500.0
2022-08-25 14:00:00,47.23,47.25,47.21,47.21,15000.0,47.23,47.25,47.21,47.21,15000.0
2022-08-25 14:05:00,47.22,47.22,47.18,47.2,12000.0,47.22,47.22,47.18,47.2,12000.0
2022-08-25 14:10:00,47.17,47.2,47.17,47.2,18270.0,47.17,47.2,47.17,47.2,18270.0
2022-08-25 14:15:00,47.21,47.21,47.16,47.16,16500.0,47.21,47.21,47.16,47.16,16500.0
2022-08-25 14:20:00,47.15,47.18,47.14,47.17,10500.0,47.15,47.18,47.14,47.17,10500.0
2022-08-25 14:25:00,47.2,47.23,47.2,47.2,13500.0,47.2,47.23,47.2,47.2,13500.0
2022-08-25 14:30:00,47.12,47.13,47.11,47.11,10470.0,47.12,47.13,47.11,47.11,10470.0
2022-08-25 14:35:00,47.15,47.16,47.15,47.15,9000.0,47.15,47.16,47.15,47.15,9000.0
2022-08-25 14:40:00,47.14,47.14,47.14,47.14,1500.0,47.14,47.14,47.14,47.14,1500.0
2022-08-25 14:45:00,47.17,47.17,47.12,47.14,21750.0,47.17,47.17,47.12,47.14,21750.0
2022-08-25 14:50:00,47.16,47.16,47.09,47.09,13500.0,47.16,47.16,47.09,47.09,13500.0
2022-08-25 14:55:00,47.1,47.18,47.1,47.17,15000.0,47.1,47.18,47.1,47.17,15000.0
2022-08-25 15:00:00,47.17,47.24,47.17,47.24,12000.0,47.17,47.24,47.17,47.24,12000.0
2022-08-25 15:05:00,47.26,47.26,47.24,47.24,47640.0,47.26,47.26,47.24,47.24,47640.0
2022-08-25 15:10:00,47.25,47.25,47.24,47.24,7500.0,47.25,47.25,47.24,47.24,7500.0
2022-08-25 15:15:00,47.24,47.26,47.24,47.25,15000.0,47.24,47.26,47.24,47.25,15000.0
2022-08-25 15:20:00,47.28,47.31,47.27,47.31,18000.0,47.28,47.31,47.27,47.31,18000.0
2022-08-25 15:25:00,47.31,47.31,47.26,47.27,36375.0,47.31,47.31,47.26,47.27,36375.0
2022-08-25 15:30:00,47.26,47.27,47.23,47.26,36000.0,47.26,47.27,47.23,47.26,36000.0
2022-08-25 15:35:00,47.27,47.3,47.26,47.3,28020.0,47.27,47.3,47.26,47.3,28020.0
2022-08-25 15:40:00,47.29,47.38,47.29,47.38,48735.0,47.29,47.38,47.29,47.38,48735.0
2022-08-25 15:45:00,47.4,47.47,47.39,47.47,33660.0,47.4,47.47,47.39,47.47,33660.0
2022-08-25 15:50:00,47.52,47.52,47.44,47.52,60210.0,47.52,47.52,47.44,47.52,60210.0
2022-08-25 15:55:00,47.5,47.62,47.5,47.58,207240.0,47.5,47.62,47.5,47.58,207240.0
2022-08-26 09:30:00,47.9,47.93,47.76,47.81,76830.0,47.9,47.93,47.76,47.81,76830.0
2022-08-26 09:35:00,47.75,47.75,47.62,47.7,27645.0,47.75,47.75,47.62,47.7,27645.0
2022-08-26 09:40:00,47.67,47.71,47.64,47.68,9000.0,47.67,47.71,47.64,47.68,9000.0
2022-08-26 09:45:00,47.67,47.79,47.67,47.71,21000.0,47.67,47.79,47.67,47.71,21000.0
2022-08-26 09:50:00,47.67,47.79,47.66,47.79,17610.0,47.67,47.79,47.66,47.79,17610.0
2022-08-26 09:55:00,47.8,47.83,47.74,47.76,28500.0,47.8,47.83,47.74,47.76,28500.0
2022-08-26 10:00:00,47.72,47.72,47.39,47.52,23085.0,47.72,47.72,47.39,47.52,23085.0
2022-08-26 10:05:00,47.48,47.76,47.48,47.76,44655.0,47.48,47.76,47.48,47.76,44655.0
2022-08-26 10:10:00,47.79,47.79,47.66,47.66,12000.0,47.79,47.79,47.66,47.66,12000.0
2022-08-26 10:15:00,47.66,47.66,47.66,47.66,0.0,47.66,47.66,47.66,47.66,0.0
2022-08-26 10:20:00,47.63,47.63,47.47,47.47,24000.0,47.63,47.63,47.47,47.47,24000.0
2022-08-26 10:25:00,47.51,47.51,47.33,47.33,12015.0,47.51,47.51,47.33,47.33,12015.0
2022-08-26 10:30:00,47.33,47.36,47.27,47.32,27750.0,47.33,47.36,47.27,47.32,27750.0
2022-08-26 10:35:00,47.34,47.36,47.19,47.23,14325.0,47.34,47.36,47.19,47.23,14325.0
2022-08-26 10:40:00,47.22,47.22,47.22,47.22,1500.0,47.22,47.22,47.22,47.22,1500.0
2022-08-26 10:45:00,47.23,47.26,47.23,47.25,10500.0,47.23,47.26,47.23,47.25,10500.0
2022-08-26 10:50:00,47.21,47.24,47.18,47.24,13500.0,47.21,47.24,47.18,47.24,13500.0
2022-08-26 10:55:00,47.2,47.28,47.2,47.25,9750.0,47.2,47.28,47.2,47.25,9750.0
2022-08-26 11:00:00,47.2,47.22,47.12,47.13,19500.0,47.2,47.22,47.12,47.13,19500.0
2022-08-26 11:05:00,47.16,47.16,47.01,47.01,16500.0,47.16,47.16,47.01,47.01,16500.0
2022-08-26 11:10:00,46.97,47.04,46.97,47.04,10500.0,46.97,47.04,46.97,47.04,10500.0
2022-08-26 11:15:00,47.04,47.04,46.96,46.96,10500.0,47.04,47.04,46.96,46.96,10500.0
2022-08-26 11:20:00,46.97,47.01,46.97,47.01,6000.0,46.97,47.01,46.97,47.01,6000.0
2022-08-26 11:25:00,47.05,47.09,47.05,47.08,7500.0,47.05,47.09,47.05,47.08,7500.0
2022-08-26 11:30:00,47.09,47.13,47.09,47.13,11970.0,47.09,47.13,47.09,47.13,11970.0
2022-08-26 11:35:00,47.12,47.12,47.1,47.1,6000.0,47.12,47.12,47.1,47.1,6000.0
2022-08-26 11:40:00,47.08,47.08,47.0,47.0,7500.0,47.08,47.08,47.0,47.0,7500.0
2022-08-26 11:45:00,47.06,47.1,47.02,47.02,6000.0,47.06,47.1,47.02,47.02,6000.0
2022-08-26 11:50:00,47.11,47.15,47.11,47.15,10890.0,47.11,47.15,47.11,47.15,10890.0
2022-08-26 11:55:00,47.15,47.15,47.04,47.04,12000.0,47.15,47.15,47.04,47.04,12000.0
2022-08-26 12:00:00,47.02,47.02,46.93,46.96,12000.0,47.02,47.02,46.93,46.96,12000.0
2022-08-26 12:05:00,46.93,46.94,46.92,46.92,7500.0,46.93,46.94,46.92,46.92,7500.0
2022-08-26 12:10:00,46.93,46.93,46.9,46.93,7290.0,46.93,46.93,46.9,46.93,7290.0
2022-08-26 12:15:00,46.93,46.93,46.91,46.91,4500.0,46.93,46.93,46.91,46.91,4500.0
2022-08-26 12:20:00,46.87,46.87,46.87,46.87,1500.0,46.87,46.87,46.87,46.87,1500.0
2022-08-26 12:25:00,46.95,46.98,46.95,46.97,4500.0,46.95,46.98,46.95,46.97,4500.0
2022-08-26 12:30:00,47.02,47.02,46.96,46.96,18000.0,47.02,47.02,46.96,46.96,18000.0
2022-08-26 12:35:00,46.98,46.98,46.96,46.96,3000.0,46.98,46.98,46.96,46.96,3000.0
2022-08-26 12:40:00,46.94,46.95,46.93,46.95,7500.0,46.94,46.95,46.93,46.95,7500.0
2022-08-26 12:45:00,46.98,47.04,46.98,47.04,3000.0,46.98,47.04,46.98,47.04,3000.0
2022-08-26 12:50:00,46.99,46.99,46.96,46.97,4500.0,46.99,46.99,46.96,46.97,4500.0
2022-08-26 12:55:00,46.99,47.04,46.99,47.04,3000.0,46.99,47.04,46.99,47.04,3000.0
2022-08-26 13:00:00,47.04,47.04,46.99,46.99,10500.0,47.04,47.04,46.99,46.99,10500.0
2022-08-26 13:05:00,47.06,47.1,47.03,47.06,8940.0,47.06,47.1,47.03,47.06,8940.0
2022-08-26 13:10:00,47.04,47.04,47.02,47.02,12000.0,47.04,47.04,47.02,47.02,12000.0
2022-08-26 13:15:00,47.02,47.02,47.02,47.02,0.0,47.02,47.02,47.02,47.02,0.0
2022-08-26 13:20:00,47.08,47.1,47.08,47.1,3000.0,47.08,47.1,47.08,47.1,3000.0
2022-08-26 13:25:00,47.1,47.11,47.1,47.11,6300.0,47.1,47.11,47.1,47.11,6300.0
2022-08-26 13:30:00,47.08,47.08,47.05,47.05,5910.0,47.08,47.08,47.05,47.05,5910.0
2022-08-26 13:35:00,47.06,47.09,47.06,47.08,9150.0,47.06,47.09,47.06,47.08,9150.0
2022-08-26 13:40:00,47.07,47.08,47.07,47.08,3000.0,47.07,47.08,47.07,47.08,3000.0
2022-08-26 13:45:00,47.08,47.12,47.08,47.12,15000.0,47.08,47.12,47.08,47.12,15000.0
2022-08-26 13:50:00,47.1,47.12,47.06,47.09,10500.0,47.1,47.12,47.06,47.09,10500.0
2022-08-26 13:55:00,47.07,47.08,47.07,47.08,4545.0,47.07,47.08,47.07,47.08,4545.0
2022-08-26 14:00:00,47.11,47.11,47.07,47.07,4500.0,47.11,47.11,47.07,47.07,4500.0
2022-08-26 14:05:00,47.09,47.11,47.06,47.06,4500.0,47.09,47.11,47.06,47.06,4500.0
2022-08-26 14:10:00,47.03,47.03,47.02,47.02,3000.0,47.03,47.03,47.02,47.02,3000.0
2022-08-26 14:15:00,47.01,47.02,46.99,46.99,9000.0,47.01,47.02,46.99,46.99,9000.0
2022-08-26 14:20:00,46.96,46.99,46.96,46.97,10500.0,46.96,46.99,46.96,46.97,10500.0
2022-08-26 14:25:00,46.98,46.98,46.98,46.98,1500.0,46.98,46.98,46.98,46.98,1500.0
2022-08-26 14:30:00,46.96,46.96,46.91,46.95,14175.0,46.96,46.96,46.91,46.95,14175.0
2022-08-26 14:35:00,46.96,46.99,46.95,46.95,14805.0,46.96,46.99,46.95,46.95,14805.0
2022-08-26 14:40:00,46.96,46.97,46.94,46.94,10800.0,46.96,46.97,46.94,46.94,10800.0
2022-08-26 14:45:00,46.92,46.92,46.9,46.9,9000.0,46.92,46.92,46.9,46.9,9000.0
2022-08-26 14:50:00,46.86,46.91,46.86,46.91,10500.0,46.86,46.91,46.86,46.91,10500.0
2022-08-26 14:55:00,46.89,46.89,46.88,46.89,16500.0,46.89,46.89,46.88,46.89,16500.0
2022-08-26 15:00:00,46.91,46.91,46.85,46.86,16500.0,46.91,46.91,46.85,46.86,16500.0
2022-08-26 15:05:00,46.86,46.87,46.83,46.83,12000.0,46.86,46.87,46.83,46.83,12000.0
2022-08-26 15:10:00,46.83,46.84,46.82,46.82,6000.0,46.83,46.84,46.82,46.82,6000.0
2022-08-26 15:15:00,46.85,46.89,46.85,46.87,19500.0,46.85,46.89,46.85,46.87,19500.0
2022-08-26 15:20:00,46.91,46.91,46.84,46.84,18000.0,46.91,46.91,46.84,46.84,18000.0
2022-08-26 15:25:00,46.83,46.86,46.83,46.83,21000.0,46.83,46.86,46.83,46.83,21000.0
2022-08-26 15:30:00,46.82,46.83,46.73,46.73,21000.0,46.82,46.83,46.73,46.73,21000.0
2022-08-26 15:35:00,46.73,46.76,46.72,46.76,12000.0,46.73,46.76,46.72,46.76,12000.0
2022-08-26 15:40:00,46.75,46.75,46.67,46.67,22500.0,46.75,46.75,46.67,46.67,22500.0
2022-08-26 15:45:00,46.68,46.7,46.63,46.64,39000.0,46.68,46.7,46.63,46.64,39000.0
2022-08-26 15:50:00,46.62,46.67,46.5,46.5,127965.0,46.62,46.67,46.5,46.5,127965.0
2022-08-26 15:55:00,46.5,46.71,46.5,46.58,299445.0,46.5,46.71,46.5,46.58,299445.0
2022-08-29 09:30:00,46.31,46.46,46.15,46.29,200070.0,46.31,46.46,46.15,46.29,200070.0
2022-08-29 09:35:00,46.28,46.37,46.19,46.33,48315.0,46.28,46.37,46.19,46.33,48315.0
2022-08-29 09:40:00,46.33,46.4,46.15,46.17,93180.0,46.33,46.4,46.15,46.17,93180.0
2022-08-29 09:45:00,46.16,46.37,46.16,46.32,71925.0,46.16,46.37,46.16,46.32,71925.0
2022-08-29 09:50:00,46.32,46.43,46.32,46.37,34920.0,46.32,46.43,46.32,46.37,34920.0
2022-08-29 09:55:00,46.38,46.5,46.34,46.35,30000.0,46.38,46.5,46.34,46.35,30000.0
2022-08-29 10:00:00,46.38,46.43,46.33,46.34,56055.0,46.38,46.43,46.33,46.34,56055.0
2022-08-29 10:05:00,46.36,46.54,46.32,46.52,43290.0,46.36,46.54,46.32,46.52,43290.0
2022-08-29 10:10:00,46.59,46.64,46.59,46.61,10500.0,46.59,46.64,46.59,46.61,10500.0
2022-08-29 10:15:00,46.68,46.75,46.63,46.66,42000.0,46.68,46.75,46.63,46.66,42000.0
2022-08-29 10:20:00,46.68,46.7,46.65,46.7,4500.0,46.68,46.7,46.65,46.7,4500.0
2022-08-29 10:25:00,46.68,46.7,46.63,46.68,28125.0,46.68,46.7,46.63,46.68,28125.0
2022-08-29 10:30:00,46.67,46.69,46.5,46.5,103500.0,46.67,46.69,46.5,46.5,103500.0
2022-08-29 10:35:00,46.53,46.53,46.37,46.41,52500.0,46.53,46.53,46.37,46.41,52500.0
2022-08-29 10:40:00,46.4,46.54,46.39,46.5,25710.0,46.4,46.54,46.39,46.5,25710.0
2022-08-29 10:45:00,46.54,46.54,46.46,46.48,42000.0,46.54,46.54,46.46,46.48,42000.0
2022-08-29 10:50:00,46.54,46.54,46.46,46.46,18345.0,46.54,46.54,46.46,46.46,18345.0
2022-08-29 10:55:00,46.48,46.51,46.47,46.47,12345.0,46.48,46.51,46.47,46.47,12345.0
2022-08-29 11:00:00,46.46,46.54,46.46,46.51,25500.0,46.46,46.54,46.46,46.51,25500.0
2022-08-29 11:05:00,46.51,46.51,46.48,46.48,7500.0,46.51,46.51,46.48,46.48,7500.0
2022-08-29 11:10:00,46.49,46.52,46.49,46.52,3000.0,46.49,46.52,46.49,46.52,3000.0
2022-08-29 11:15:00,46.54,46.55,46.54,46.54,10500.0,46.54,46.55,46.54,46.54,10500.0
2022-08-29 11:20:00,46.56,46.61,46.54,46.61,13500.0,46.56,46.61,46.54,46.61,13500.0
2022-08-29 11:25:00,46.63,46.63,46.58,46.58,32775.0,46.63,46.63,46.58,46.58,32775.0
2022-08-29 11:30:00,46.57,46.65,46.55,46.64,29700.0,46.57,46.65,46.55,46.64,29700.0
2022-08-29 11:35:00,46.68,46.73,46.68,46.71,31470.0,46.68,46.73,46.68,46.71,31470.0
2022-08-29 11:40:00,46.73,46.73,46.67,46.69,22500.0,46.73,46.73,46.67,46.69,22500.0
2022-08-29 11:45:00,46.74,46.78,46.71,46.78,7500.0,46.74,46.78,46.71,46.78,7500.0
2022-08-29 11:50:00,46.75,46.78,46.74,46.74,29820.0,46.75,46.78,46.74,46.74,29820.0
2022-08-29 11:55:00,46.81,46.83,46.78,46.81,11175.0,46.81,46.83,46.78,46.81,11175.0
2022-08-29 12:00:00,46.84,46.89,46.84,46.89,5130.0,46.84,46.89,46.84,46.89,5130.0
2022-08-29 12:05:00,46.92,46.95,46.9,46.94,21630.0,46.92,46.95,46.9,46.94,21630.0
2022-08-29 12:10:00,46.92,46.95,46.91,46.91,20580.0,46.92,46.95,46.91,46.91,20580.0
2022-08-29 12:15:00,46.95,46.97,46.94,46.95,13500.0,46.95,46.97,46.94,46.95,13500.0
2022-08-29 12:20:00,46.94,46.95,46.94,46.94,6000.0,46.94,46.95,46.94,46.94,6000.0
2022-08-29 12:25:00,46.96,47.0,46.95,46.98,20220.0,46.96,47.0,46.95,46.98,20220.0
2022-08-29 12:30:00,46.98,46.98,46.95,46.95,12000.0,46.98,46.98,46.95,46.95,12000.0
2022-08-29 12:35:00,46.97,46.97,46.89,46.93,22500.0,46.97,46.97,46.89,46.93,22500.0
2022-08-29 12:40:00,46.92,46.98,46.89,46.95,9000.0,46.92,46.98,46.89,46.95,9000.0
2022-08-29 12:45:00,46.96,47.11,46.96,47.11,9000.0,46.96,47.11,46.96,47.11,9000.0
2022-08-29 12:50:00,47.12,47.13,47.08,47.1,13500.0,47.12,47.13,47.08,47.1,13500.0
2022-08-29 12:55:00,47.11,47.11,47.09,47.09,7500.0,47.11,47.11,47.09,47.09,7500.0
2022-08-29 13:00:00,47.12,47.14,47.11,47.11,13500.0,47.12,47.14,47.11,47.11,13500.0
2022-08-29 13:05:00,47.09,47.09,47.07,47.08,12000.0,47.09,47.09,47.07,47.08,12000.0
2022-08-29 13:10:00,47.09,47.09,47.03,47.05,6000.0,47.09,47.09,47.03,47.05,6000.0
2022-08-29 13:15:00,47.06,47.08,46.97,46.97,15000.0,47.06,47.08,46.97,46.97,15000.0
2022-08-29 13:20:00,47.01,47.04,46.99,47.02,10500.0,47.01,47.04,46.99,47.02,10500.0
2022-08-29 13:25:00,47.02,47.06,47.0,47.06,16500.0,47.02,47.06,47.0,47.06,16500.0
2022-08-29 13:30:00,47.08,47.12,47.08,47.12,7500.0,47.08,47.12,47.08,47.12,7500.0
2022-08-29 13:35:00,47.14,47.15,47.14,47.14,9165.0,47.14,47.15,47.14,47.14,9165.0
2022-08-29 13:40:00,47.13,47.2,47.09,47.19,31500.0,47.13,47.2,47.09,47.19,31500.0
2022-08-29 13:45:00,47.2,47.2,47.14,47.14,13905.0,47.2,47.2,47.14,47.14,13905.0
2022-08-29 13:50:00,47.16,47.16,47.1,47.1,15000.0,47.16,47.16,47.1,47.1,15000.0
2022-08-29 13:55:00,47.1,47.1,47.09,47.1,7500.0,47.1,47.1,47.09,47.1,7500.0
2022-08-29 14:00:00,47.1,47.13,47.08,47.1,19500.0,47.1,47.13,47.08,47.1,19500.0
2022-08-29 14:05:00,47.11,47.17,47.11,47.16,13500.0,47.11,47.17,47.11,47.16,13500.0
2022-08-29 14:10:00,47.13,47.16,47.1,47.1,19500.0,47.13,47.16,47.1,47.1,19500.0
2022-08-29 14:15:00,47.09,47.09,47.05,47.05,16860.0,47.09,47.09,47.05,47.05,16860.0
2022-08-29 14:20:00,47.08,47.09,47.04,47.04,40350.0,47.08,47.09,47.04,47.04,40350.0
2022-08-29 14:25:00,47.04,47.06,47.02,47.02,14520.0,47.04,47.06,47.02,47.02,14520.0
2022-08-29 14:30:00,47.06,47.11,47.06,47.11,6000.0,47.06,47.11,47.06,47.11,6000.0
2022-08-29 14:35:00,47.13,47.14,47.1,47.13,22230.0,47.13,47.14,47.1,47.13,22230.0
2022-08-29 14:40:00,47.11,47.15,47.11,47.14,20040.0,47.11,47.15,47.11,47.14,20040.0
2022-08-29 14:45:00,47.13,47.13,47.09,47.09,16500.0,47.13,47.13,47.09,47.09,16500.0
2022-08-29 14:50:00,47.08,47.08,47.04,47.05,10500.0,47.08,47.08,47.04,47.05,10500.0
2022-08-29 14:55:00,47.07,47.07,47.02,47.03,18000.0,47.07,47.07,47.02,47.03,18000.0
2022-08-29 15:00:00,47.06,47.2,47.06,47.2,15150.0,47.06,47.2,47.06,47.2,15150.0
2022-08-29 15:05:00,47.12,47.13,47.09,47.09,16500.0,47.12,47.13,47.09,47.09,16500.0
2022-08-29 15:10:00,47.09,47.09,47.03,47.08,18000.0,47.09,47.09,47.03,47.08,18000.0
2022-08-29 15:15:00,47.08,47.1,47.0,47.0,21000.0,47.08,47.1,47.0,47.0,21000.0
2022-08-29 15:20:00,47.0,47.0,46.98,46.99,9000.0,47.0,47.0,46.98,46.99,9000.0
2022-08-29 15:25:00,46.98,46.99,46.97,46.98,18000.0,46.98,46.99,46.97,46.98,18000.0
2022-08-29 15:30:00,46.97,47.02,46.94,47.02,31500.0,46.97,47.02,46.94,47.02,31500.0
2022-08-29 15:35:00,47.0,47.04,46.99,47.04,33000.0,47.0,47.04,46.99,47.04,33000.0
2022-08-29 15:40:00,47.04,47.07,47.02,47.05,48660.0,47.04,47.07,47.02,47.05,48660.0
2022-08-29 15:45:00,47.04,47.04,46.93,46.95,70260.0,47.04,47.04,46.93,46.95,70260.0
2022-08-29 15:50:00,46.94,47.02,46.88,47.01,119400.0,46.94,47.02,46.88,47.01,119400.0
2022-08-29 15:55:00,47.01,47.05,46.96,46.98,308160.0,47.01,47.05,46.96,46.98,308160.0
2022-08-30 09:30:00,46.95,47.11,46.89,46.96,68970.0,46.95,47.11,46.89,46.96,68970.0
2022-08-30 09:35:00,47.02,47.03,46.67,46.92,39000.0,47.02,47.03,46.67,46.92,39000.0
2022-08-30 09:40:00,46.81,46.89,46.72,46.77,18000.0,46.81,46.89,46.72,46.77,18000.0
2022-08-30 09:45:00,46.66,46.86,46.66,46.79,15525.0,46.66,46.86,46.66,46.79,15525.0
2022-08-30 09:50:00,46.77,46.87,46.77,46.87,12690.0,46.77,46.87,46.77,46.87,12690.0
2022-08-30 09:55:00,46.89,46.89,46.82,46.87,46770.0,46.89,46.89,46.82,46.87,46770.0
2022-08-30 10:00:00,46.9,46.91,46.86,46.87,15000.0,46.9,46.91,46.86,46.87,15000.0
2022-08-30 10:05:00,46.78,46.82,46.72,46.78,30000.0,46.78,46.82,46.72,46.78,30000.0
2022-08-30 10:10:00,46.77,46.83,46.77,46.79,30000.0,46.77,46.83,46.77,46.79,30000.0
2022-08-30 10:15:00,46.76,46.77,46.73,46.74,15090.0,46.76,46.77,46.73,46.74,15090.0
2022-08-30 10:20:00,46.78,46.78,46.73,46.73,12000.0,46.78,46.78,46.73,46.73,12000.0
2022-08-30 10:25:00,46.77,46.82,46.77,46.81,22500.0,46.77,46.82,46.77,46.81,22500.0
2022-08-30 10:30:00,46.8,46.8,46.64,46.64,16500.0,46.8,46.8,46.64,46.64,16500.0
2022-08-30 10:35:00,46.62,46.62,46.56,46.56,9000.0,46.62,46.62,46.56,46.56,9000.0
2022-08-30 10:40:00,46.54,46.59,46.5,46.52,31500.0,46.54,46.59,46.5,46.52,31500.0
2022-08-30 10:45:00,46.5,46.52,46.46,46.47,39000.0,46.5,46.52,46.46,46.47,39000.0
2022-08-30 10:50:00,46.47,46.57,46.47,46.54,18060.0,46.47,46.57,46.47,46.54,18060.0
2022-08-30 10:55:00,46.6,46.6,46.51,46.55,25500.0,46.6,46.6,46.51,46.55,25500.0
2022-08-30 11:00:00,46.55,46.56,46.51,46.55,9000.0,46.55,46.56,46.51,46.55,9000.0
2022-08-30 11:05:00,46.58,46.59,46.55,46.55,9000.0,46.58,46.59,46.55,46.55,9000.0
2022-08-30 11:10:00,46.56,46.57,46.5,46.56,19500.0,46.56,46.57,46.5,46.56,19500.0
2022-08-30 11:15:00,46.55,46.61,46.55,46.61,13500.0,46.55,46.61,46.55,46.61,13500.0
2022-08-30 11:20:00,46.63,46.64,46.61,46.62,7500.0,46.63,46.64,46.61,46.62,7500.0
2022-08-30 11:25:00,46.64,46.65,46.59,46.65,16500.0,46.64,46.65,46.59,46.65,16500.0
2022-08-30 11:30:00,46.65,46.68,46.62,46.67,19020.0,46.65,46.68,46.62,46.67,19020.0
2022-08-30 11:35:00,46.69,46.69,46.62,46.62,4500.0,46.69,46.69,46.62,46.62,4500.0
2022-08-30 11:40:00,46.6,46.6,46.54,46.58,10500.0,46.6,46.6,46.54,46.58,10500.0
2022-08-30 11:45:00,46.58,46.58,46.49,46.49,10500.0,46.58,46.58,46.49,46.49,10500.0
2022-08-30 11:50:00,46.54,46.57,46.51,46.56,16500.0,46.54,46.57,46.51,46.56,16500.0
2022-08-30 11:55:00,46.56,46.59,46.56,46.56,9000.0,46.56,46.59,46.56,46.56,9000.0
2022-08-30 12:00:00,46.59,46.62,46.59,46.59,10500.0,46.59,46.62,46.59,46.59,10500.0
2022-08-30 12:05:00,46.62,46.64,46.62,46.63,21000.0,46.62,46.64,46.62,46.63,21000.0
2022-08-30 12:10:00,46.62,46.65,46.6,46.65,6000.0,46.62,46.65,46.6,46.65,6000.0
2022-08-30 12:15:00,46.68,46.72,46.67,46.68,22500.0,46.68,46.72,46.67,46.68,22500.0
2022-08-30 12:20:00,46.66,46.66,46.6,46.6,13500.0,46.66,46.66,46.6,46.6,13500.0
2022-08-30 12:25:00,46.57,46.58,46.54,46.58,9000.0,46.57,46.58,46.54,46.58,9000.0
2022-08-30 12:30:00,46.56,46.58,46.54,46.57,15000.0,46.56,46.58,46.54,46.57,15000.0
2022-08-30 12:35:00,46.56,46.61,46.55,46.59,16500.0,46.56,46.61,46.55,46.59,16500.0
2022-08-30 12:40:00,46.61,46.61,46.54,46.56,12000.0,46.61,46.61,46.54,46.56,12000.0
2022-08-30 12:45:00,46.55,46.55,46.53,46.54,18000.0,46.55,46.55,46.53,46.54,18000.0
2022-08-30 12:50:00,46.53,46.56,46.53,46.56,6000.0,46.53,46.56,46.53,46.56,6000.0
2022-08-30 12:55:00,46.54,46.57,46.53,46.55,12000.0,46.54,46.57,46.53,46.55,12000.0
2022-08-30 13:00:00,46.54,46.56,46.51,46.51,24000.0,46.54,46.56,46.51,46.51,24000.0
2022-08-30 13:05:00,46.53,46.58,46.51,46.55,15000.0,46.53,46.58,46.51,46.55,15000.0
2022-08-30 13:10:00,46.57,46.57,46.5,46.5,7500.0,46.57,46.57,46.5,46.5,7500.0
2022-08-30 13:15:00,46.51,46.52,46.49,46.5,15000.0,46.51,46.52,46.49,46.5,15000.0
2022-08-30 13:20:00,46.5,46.5,46.46,46.46,6000.0,46.5,46.5,46.46,46.46,6000.0
2022-08-30 13:25:00,46.46,46.46,46.43,46.45,6000.0,46.46,46.46,46.43,46.45,6000.0
2022-08-30 13:30:00,46.47,46.52,46.47,46.49,15060.0,46.47,46.52,46.47,46.49,15060.0
2022-08-30 13:35:00,46.5,46.53,46.5,46.53,19500.0,46.5,46.53,46.5,46.53,19500.0
2022-08-30 13:40:00,46.53,46.54,46.48,46.48,22500.0,46.53,46.54,46.48,46.48,22500.0
2022-08-30 13:45:00,46.47,46.55,46.47,46.52,23565.0,46.47,46.55,46.47,46.52,23565.0
2022-08-30 13:50:00,46.51,46.53,46.5,46.53,33000.0,46.51,46.53,46.5,46.53,33000.0
2022-08-30 13:55:00,46.56,46.56,46.52,46.52,7500.0,46.56,46.56,46.52,46.52,7500.0
2022-08-30 14:00:00,46.5,46.53,46.49,46.51,13500.0,46.5,46.53,46.49,46.51,13500.0
2022-08-30 14:05:00,46.54,46.55,46.51,46.52,19500.0,46.54,46.55,46.51,46.52,19500.0
2022-08-30 14:10:00,46.51,46.51,46.48,46.49,10500.0,46.51,46.51,46.48,46.49,10500.0
2022-08-30 14:15:00,46.49,46.49,46.48,46.48,6000.0,46.49,46.49,46.48,46.48,6000.0
2022-08-30 14:20:00,46.49,46.52,46.48,46.52,18000.0,46.49,46.52,46.48,46.52,18000.0
2022-08-30 14:25:00,46.48,46.5,46.43,46.45,18135.0,46.48,46.5,46.43,46.45,18135.0
2022-08-30 14:30:00,46.46,46.52,46.46,46.52,28500.0,46.46,46.52,46.46,46.52,28500.0
2022-08-30 14:35:00,46.49,46.5,46.47,46.49,18000.0,46.49,46.5,46.47,46.49,18000.0
2022-08-30 14:40:00,46.51,46.51,46.45,46.45,19500.0,46.51,46.51,46.45,46.45,19500.0
2022-08-30 14:45:00,46.44,46.45,46.43,46.44,9000.0,46.44,46.45,46.43,46.44,9000.0
2022-08-30 14:50:00,46.44,46.46,46.42,46.45,18015.0,46.44,46.46,46.42,46.45,18015.0
2022-08-30 14:55:00,46.43,46.48,46.42,46.48,19500.0,46.43,46.48,46.42,46.48,19500.0
2022-08-30 15:00:00,46.49,46.59,46.48,46.57,15000.0,46.49,46.59,46.48,46.57,15000.0
2022-08-30 15:05:00,46.56,46.63,46.56,46.63,16665.0,46.56,46.63,46.56,46.63,16665.0
2022-08-30 15:10:00,46.63,46.66,46.63,46.66,10500.0,46.63,46.66,46.63,46.66,10500.0
2022-08-30 15:15:00,46.69,46.7,46.65,46.7,36000.0,46.69,46.7,46.65,46.7,36000.0
2022-08-30 15:20:00,46.71,46.73,46.63,46.7,20100.0,46.71,46.73,46.63,46.7,20100.0
2022-08-30 15:25:00,46.68,46.68,46.62,46.65,16500.0,46.68,46.68,46.62,46.65,16500.0
2022-08-30 15:30:00,46.63,46.67,46.58,46.58,64800.0,46.63,46.67,46.58,46.58,64800.0
2022-08-30 15:35:00,46.6,46.63,46.6,46.62,27300.0,46.6,46.63,46.6,46.62,27300.0
2022-08-30 15:40:00,46.62,46.7,46.62,46.65,40605.0,46.62,46.7,46.62,46.65,40605.0
2022-08-30 15:45:00,46.65,46.65,46.46,46.49,76245.0,46.65,46.65,46.46,46.49,76245.0
2022-08-30 15:50:00,46.53,46.53,46.45,46.46,136530.0,46.53,46.53,46.45,46.46,136530.0
2022-08-30 15:55:00,46.46,46.62,46.46,46.58,334995.0,46.46,46.62,46.46,46.58,334995.0
2022-08-31 09:30:00,46.51,46.57,46.37,46.55,101925.0,46.51,46.57,46.37,46.55,101925.0
2022-08-31 09:35:00,46.57,46.65,46.55,46.64,10500.0,46.57,46.65,46.55,46.64,10500.0
2022-08-31 09:40:00,46.71,46.78,46.71,46.78,7500.0,46.71,46.78,46.71,46.78,7500.0
2022-08-31 09:45:00,46.83,46.87,46.69,46.73,22455.0,46.83,46.87,46.69,46.73,22455.0
2022-08-31 09:50:00,46.8,46.83,46.71,46.71,10500.0,46.8,46.83,46.71,46.71,10500.0
2022-08-31 09:55:00,46.69,46.69,46.66,46.66,3000.0,46.69,46.69,46.66,46.66,3000.0
2022-08-31 10:00:00,46.5,46.52,46.5,46.51,6000.0,46.5,46.52,46.5,46.51,6000.0
2022-08-31 10:05:00,46.48,46.52,46.42,46.49,18000.0,46.48,46.52,46.42,46.49,18000.0
2022-08-31 10:10:00,46.49,46.49,46.49,46.49,3000.0,46.49,46.49,46.49,46.49,3000.0
2022-08-31 10:15:00,46.4,46.4,46.34,46.4,28050.0,46.4,46.4,46.34,46.4,28050.0
2022-08-31 10:20:00,46.35,46.38,46.31,46.31,10500.0,46.35,46.38,46.31,46.31,10500.0
2022-08-31 10:25:00,46.35,46.39,46.28,46.28,27150.0,46.35,46.39,46.28,46.28,27150.0
2022-08-31 10:30:00,46.3,46.33,46.29,46.33,13500.0,46.3,46.33,46.29,46.33,13500.0
2022-08-31 10:35:00,46.36,46.44,46.36,46.42,12000.0,46.36,46.44,46.36,46.42,12000.0
2022-08-31 10:40:00,46.42,46.55,46.42,46.55,19080.0,46.42,46.55,46.42,46.55,19080.0
2022-08-31 10:45:00,46.55,46.55,46.44,46.44,15000.0,46.55,46.55,46.44,46.44,15000.0
2022-08-31 10:50:00,46.46,46.51,46.46,46.5,4500.0,46.46,46.51,46.46,46.5,4500.0
2022-08-31 10:55:00,46.49,46.53,46.47,46.51,13500.0,46.49,46.53,46.47,46.51,13500.0
2022-08-31 11:00:00,46.53,46.53,46.47,46.48,10500.0,46.53,46.53,46.47,46.48,10500.0
2022-08-31 11:05:00,46.45,46.45,46.4,46.4,7500.0,46.45,46.45,46.4,46.4,7500.0
2022-08-31 11:10:00,46.38,46.42,46.36,46.42,15000.0,46.38,46.42,46.36,46.42,15000.0
2022-08-31 11:15:00,46.4,46.49,46.4,46.49,7500.0,46.4,46.49,46.4,46.49,7500.0
2022-08-31 11:20:00,46.52,46.52,46.44,46.49,16290.0,46.52,46.52,46.44,46.49,16290.0
2022-08-31 11:25:00,46.45,46.45,46.45,46.45,1500.0,46.45,46.45,46.45,46.45,1500.0
2022-08-31 11:30:00,46.45,46.5,46.43,46.5,22830.0,46.45,46.5,46.43,46.5,22830.0
2022-08-31 11:35:00,46.5,46.61,46.5,46.58,24345.0,46.5,46.61,46.5,46.58,24345.0
2022-08-31 11:40:00,46.56,46.6,46.56,46.6,9000.0,46.56,46.6,46.56,46.6,9000.0
2022-08-31 11:45:00,46.6,46.61,46.57,46.57,6000.0,46.6,46.61,46.57,46.57,6000.0
2022-08-31 11:50:00,46.6,46.62,46.6,46.6,10500.0,46.6,46.62,46.6,46.6,10500.0
2022-08-31 11:55:00,46.64,46.67,46.64,46.65,6000.0,46.64,46.67,46.64,46.65,6000.0
2022-08-31 12:00:00,46.65,46.66,46.64,46.66,21000.0,46.65,46.66,46.64,46.66,21000.0
2022-08-31 12:05:00,46.68,46.68,46.62,46.62,28500.0,46.68,46.68,46.62,46.62,28500.0
2022-08-31 12:10:00,46.57,46.61,46.57,46.61,3000.0,46.57,46.61,46.57,46.61,3000.0
2022-08-31 12:15:00,46.61,46.61,46.61,46.61,0.0,46.61,46.61,46.61,46.61,0.0
2022-08-31 12:20:00,46.55,46.56,46.52,46.52,13500.0,46.55,46.56,46.52,46.52,13500.0
2022-08-31 12:25:00,46.49,46.49,46.47,46.47,3000.0,46.49,46.49,46.47,46.47,3000.0
2022-08-31 12:30:00,46.44,46.51,46.44,46.49,30975.0,46.44,46.51,46.44,46.49,30975.0
2022-08-31 12:35:00,46.48,46.48,46.43,46.44,14250.0,46.48,46.48,46.43,46.44,14250.0
2022-08-31 12:40:00,46.44,46.48,46.44,46.48,9000.0,46.44,46.48,46.44,46.48,9000.0
2022-08-31 12:45:00,46.49,46.5,46.45,46.45,13500.0,46.49,46.5,46.45,46.45,13500.0
2022-08-31 12:50:00,46.46,46.46,46.45,46.46,1500.0,46.46,46.46,46.45,46.46,1500.0
2022-08-31 12:55:00,46.48,46.5,46.47,46.5,10500.0,46.48,46.5,46.47,46.5,10500.0
2022-08-31 13:00:00,46.49,46.55,46.49,46.55,16500.0,46.49,46.55,46.49,46.55,16500.0
2022-08-31 13:05:00,46.55,46.55,46.55,46.55,0.0,46.55,46.55,46.55,46.55,0.0
2022-08-31 13:10:00,46.58,46.58,46.56,46.56,6000.0,46.58,46.58,46.56,46.56,6000.0
2022-08-31 13:15:00,46.56,46.56,46.52,46.52,10500.0,46.56,46.56,46.52,46.52,10500.0
2022-08-31 13:20:00,46.51,46.51,46.42,46.47,18000.0,46.51,46.51,46.42,46.47,18000.0
2022-08-31 13:25:00,46.47,46.49,46.47,46.48,13500.0,46.47,46.49,46.47,46.48,13500.0
2022-08-31 13:30:00,46.46,46.49,46.46,46.49,7500.0,46.46,46.49,46.46,46.49,7500.0
2022-08-31 13:35:00,46.46,46.46,46.39,46.41,16500.0,46.46,46.46,46.39,46.41,16500.0
2022-08-31 13:40:00,46.41,46.41,46.4,46.41,13575.0,46.41,46.41,46.4,46.41,13575.0
2022-08-31 13:45:00,46.42,46.42,46.42,46.42,1500.0,46.42,46.42,46.42,46.42,1500.0
2022-08-31 13:50:00,46.4,46.44,46.4,46.44,9105.0,46.4,46.44,46.4,46.44,9105.0
2022-08-31 13:55:00,46.44,46.46,46.43,46.46,6000.0,46.44,46.46,46.43,46.46,6000.0
2022-08-31 14:00:00,46.46,46.46,46.43,46.43,16500.0,46.46,46.46,46.43,46.43,16500.0
2022-08-31 14:05:00,46.41,46.48,46.41,46.48,15000.0,46.41,46.48,46.41,46.48,15000.0
2022-08-31 14:10:00,46.49,46.5,46.44,46.44,27000.0,46.49,46.5,46.44,46.44,27000.0
2022-08-31 14:15:00,46.47,46.47,46.44,46.44,7500.0,46.47,46.47,46.44,46.44,7500.0
2022-08-31 14:20:00,46.44,46.45,46.43,46.44,15000.0,46.44,46.45,46.43,46.44,15000.0
2022-08-31 14:25:00,46.48,46.5,46.47,46.49,12000.0,46.48,46.5,46.47,46.49,12000.0
2022-08-31 14:30:00,46.46,46.48,46.41,46.41,13500.0,46.46,46.48,46.41,46.41,13500.0
2022-08-31 14:35:00,46.4,46.44,46.37,46.37,36615.0,46.4,46.44,46.37,46.37,36615.0
2022-08-31 14:40:00,46.38,46.4,46.36,46.36,12000.0,46.38,46.4,46.36,46.36,12000.0
2022-08-31 14:45:00,46.36,46.43,46.35,46.42,21255.0,46.36,46.43,46.35,46.42,21255.0
2022-08-31 14:50:00,46.4,46.41,46.4,46.4,19500.0,46.4,46.41,46.4,46.4,19500.0
2022-08-31 14:55:00,46.4,46.43,46.37,46.43,30015.0,46.4,46.43,46.37,46.43,30015.0
2022-08-31 15:00:00,46.41,46.47,46.41,46.47,7680.0,46.41,46.47,46.41,46.47,7680.0
2022-08-31 15:05:00,46.47,46.51,46.44,46.49,9000.0,46.47,46.51,46.44,46.49,9000.0
2022-08-31 15:10:00,46.53,46.56,46.53,46.56,9000.0,46.53,46.56,46.53,46.56,9000.0
2022-08-31 15:15:00,46.59,46.64,46.59,46.63,12000.0,46.59,46.64,46.59,46.63,12000.0
2022-08-31 15:20:00,46.62,46.62,46.53,46.54,15000.0,46.62,46.62,46.53,46.54,15000.0
2022-08-31 15:25:00,46.55,46.55,46.52,46.52,27000.0,46.55,46.55,46.52,46.52,27000.0
2022-08-31 15:30:00,46.54,46.56,46.46,46.46,27900.0,46.54,46.56,46.46,46.46,27900.0
2022-08-31 15:35:00,46.45,46.54,46.45,46.54,24000.0,46.45,46.54,46.45,46.54,24000.0
2022-08-31 15:40:00,46.53,46.61,46.52,46.61,27000.0,46.53,46.61,46.52,46.61,27000.0
2022-08-31 15:45:00,46.61,46.63,46.58,46.58,45195.0,46.61,46.63,46.58,46.58,45195.0
2022-08-31 15:50:00,46.59,46.65,46.52,46.52,99930.0,46.59,46.65,46.52,46.52,99930.0
2022-08-31 15:55:00,46.51,46.53,46.47,46.48,343665.0,46.51,46.53,46.47,46.48,343665.0
2022-09-01 09:30:00,46.62,46.67,46.42,46.42,78270.0,46.62,46.67,46.42,46.42,78270.0
2022-09-01 09:35:00,46.5,46.64,46.47,46.63,25500.0,46.5,46.64,46.47,46.63,25500.0
2022-09-01 09:40:00,46.66,46.66,46.57,46.65,9000.0,46.66,46.66,46.57,46.65,9000.0
2022-09-01 09:45:00,46.67,46.67,46.55,46.57,13500.0,46.67,46.67,46.55,46.57,13500.0
2022-09-01 09:50:00,46.65,46.79,46.65,46.73,24750.0,46.65,46.79,46.65,46.73,24750.0
2022-09-01 09:55:00,46.68,46.79,46.68,46.79,19740.0,46.68,46.79,46.68,46.79,19740.0
2022-09-01 10:00:00,46.84,46.84,46.66,46.66,16500.0,46.84,46.84,46.66,46.66,16500.0
2022-09-01 10:05:00,46.66,46.75,46.66,46.74,18630.0,46.66,46.75,46.66,46.74,18630.0
2022-09-01 10:10:00,46.78,46.78,46.71,46.71,12000.0,46.78,46.78,46.71,46.71,12000.0
2022-09-01 10:15:00,46.7,46.7,46.7,46.7,1500.0,46.7,46.7,46.7,46.7,1500.0
2022-09-01 10:20:00,46.69,46.74,46.66,46.72,30675.0,46.69,46.74,46.66,46.72,30675.0
2022-09-01 10:25:00,46.77,46.84,46.76,46.83,12000.0,46.77,46.84,46.76,46.83,12000.0
2022-09-01 10:30:00,46.8,46.8,46.75,46.75,4500.0,46.8,46.8,46.75,46.75,4500.0
2022-09-01 10:35:00,46.75,46.75,46.69,46.69,10500.0,46.75,46.75,46.69,46.69,10500.0
2022-09-01 10:40:00,46.73,46.73,46.62,46.62,10830.0,46.73,46.73,46.62,46.62,10830.0
2022-09-01 10:45:00,46.63,46.64,46.61,46.63,7500.0,46.63,46.64,46.61,46.63,7500.0
2022-09-01 10:50:00,46.64,46.64,46.6,46.62,18000.0,46.64,46.64,46.6,46.62,18000.0
2022-09-01 10:55:00,46.62,46.62,46.57,46.62,15000.0,46.62,46.62,46.57,46.62,15000.0
2022-09-01 11:00:00,46.59,46.62,46.54,46.54,19500.0,46.59,46.62,46.54,46.54,19500.0
2022-09-01 11:05:00,46.58,46.74,46.56,46.74,22815.0,46.58,46.74,46.56,46.74,22815.0
2022-09-01 11:10:00,46.76,46.79,46.73,46.79,38250.0,46.76,46.79,46.73,46.79,38250.0
2022-09-01 11:15:00,46.79,46.79,46.7,46.72,10500.0,46.79,46.79,46.7,46.72,10500.0
2022-09-01 11:20:00,46.75,46.76,46.72,46.74,9000.0,46.75,46.76,46.72,46.74,9000.0
2022-09-01 11:25:00,46.77,46.82,46.77,46.82,6000.0,46.77,46.82,46.77,46.82,6000.0
2022-09-01 11:30:00,46.84,46.85,46.79,46.85,25500.0,46.84,46.85,46.79,46.85,25500.0
2022-09-01 11:35:00,46.85,46.85,46.72,46.72,33195.0,46.85,46.85,46.72,46.72,33195.0
2022-09-01 11:40:00,46.73,46.73,46.68,46.68,10440.0,46.73,46.73,46.68,46.68,10440.0
2022-09-01 11:45:00,46.7,46.7,46.65,46.67,9525.0,46.7,46.7,46.65,46.67,9525.0
2022-09-01 11:50:00,46.66,46.66,46.6,46.6,17835.0,46.66,46.66,46.6,46.6,17835.0
2022-09-01 11:55:00,46.6,46.61,46.57,46.61,10500.0,46.6,46.61,46.57,46.61,10500.0
2022-09-01 12:00:00,46.64,46.67,46.58,46.63,37545.0,46.64,46.67,46.58,46.63,37545.0
2022-09-01 12:05:00,46.59,46.63,46.59,46.61,8940.0,46.59,46.63,46.59,46.61,8940.0
2022-09-01 12:10:00,46.62,46.74,46.62,46.74,22500.0,46.62,46.74,46.62,46.74,22500.0
2022-09-01 12:15:00,46.73,46.78,46.73,46.78,7500.0,46.73,46.78,46.73,46.78,7500.0
2022-09-01 12:20:00,46.74,46.75,46.72,46.75,9600.0,46.74,46.75,46.72,46.75,9600.0
2022-09-01 12:25:00,46.75,46.79,46.72,46.79,38085.0,46.75,46.79,46.72,46.79,38085.0
2022-09-01 12:30:00,46.79,46.79,46.77,46.78,15000.0,46.79,46.79,46.77,46.78,15000.0
2022-09-01 12:35:00,46.73,46.73,46.71,46.71,6000.0,46.73,46.73,46.71,46.71,6000.0
2022-09-01 12:40:00,46.65,46.69,46.64,46.65,10500.0,46.65,46.69,46.64,46.65,10500.0
2022-09-01 12:45:00,46.66,46.66,46.52,46.57,14070.0,46.66,46.66,46.52,46.57,14070.0
2022-09-01 12:50:00,46.58,46.59,46.58,46.59,3000.0,46.58,46.59,46.58,46.59,3000.0
2022-09-01 12:55:00,46.59,46.59,46.51,46.51,9000.0,46.59,46.59,46.51,46.51,9000.0
2022-09-01 13:00:00,46.55,46.58,46.55,46.58,7875.0,46.55,46.58,46.55,46.58,7875.0
2022-09-01 13:05:00,46.54,46.59,46.54,46.58,10575.0,46.54,46.59,46.54,46.58,10575.0
2022-09-01 13:10:00,46.6,46.61,46.58,46.61,8820.0,46.6,46.61,46.58,46.61,8820.0
2022-09-01 13:15:00,46.73,46.73,46.65,46.65,12000.0,46.73,46.73,46.65,46.65,12000.0
2022-09-01 13:20:00,46.65,46.65,46.65,46.65,6270.0,46.65,46.65,46.65,46.65,6270.0
2022-09-01 13:25:00,46.68,46.68,46.68,46.68,1500.0,46.68,46.68,46.68,46.68,1500.0
2022-09-01 13:30:00,46.67,46.67,46.66,46.66,3000.0,46.67,46.67,46.66,46.66,3000.0
2022-09-01 13:35:00,46.6,46.64,46.6,46.64,6000.0,46.6,46.64,46.6,46.64,6000.0
2022-09-01 13:40:00,46.63,46.65,46.63,46.63,16500.0,46.63,46.65,46.63,46.63,16500.0
2022-09-01 13:45:00,46.64,46.66,46.61,46.62,13500.0,46.64,46.66,46.61,46.62,13500.0
2022-09-01 13:50:00,46.62,46.63,46.61,46.62,7500.0,46.62,46.63,46.61,46.62,7500.0
2022-09-01 13:55:00,46.62,46.63,46.62,46.63,3000.0,46.62,46.63,46.62,46.63,3000.0
2022-09-01 14:00:00,46.64,46.65,46.64,46.65,9000.0,46.64,46.65,46.64,46.65,9000.0
2022-09-01 14:05:00,46.66,46.66,46.62,46.62,7500.0,46.66,46.66,46.62,46.62,7500.0
2022-09-01 14:10:00,46.61,46.61,46.61,46.61,3000.0,46.61,46.61,46.61,46.61,3000.0
2022-09-01 14:15:00,46.65,46.65,46.62,46.64,12000.0,46.65,46.65,46.62,46.64,12000.0
2022-09-01 14:20:00,46.69,46.76,46.69,46.74,9000.0,46.69,46.76,46.69,46.74,9000.0
2022-09-01 14:25:00,46.75,46.75,46.71,46.71,8880.0,46.75,46.75,46.71,46.71,8880.0
2022-09-01 14:30:00,46.75,46.77,46.75,46.76,9000.0,46.75,46.77,46.75,46.76,9000.0
2022-09-01 14:35:00,46.78,46.79,46.74,46.79,36030.0,46.78,46.79,46.74,46.79,36030.0
2022-09-01 14:40:00,46.82,46.84,46.8,46.8,33000.0,46.82,46.84,46.8,46.8,33000.0
2022-09-01 14:45:00,46.83,46.85,46.8,46.81,31500.0,46.83,46.85,46.8,46.81,31500.0
2022-09-01 14:50:00,46.81,46.83,46.81,46.82,19500.0,46.81,46.83,46.81,46.82,19500.0
2022-09-01 14:55:00,46.83,46.83,46.77,46.79,17085.0,46.83,46.83,46.77,46.79,17085.0
2022-09-01 15:00:00,46.77,46.84,46.77,46.84,6000.0,46.77,46.84,46.77,46.84,6000.0
2022-09-01 15:05:00,46.81,46.91,46.81,46.91,10500.0,46.81,46.91,46.81,46.91,10500.0
2022-09-01 15:10:00,46.88,46.92,46.88,46.91,9000.0,46.88,46.92,46.88,46.91,9000.0
2022-09-01 15:15:00,46.89,46.89,46.88,46.89,7500.0,46.89,46.89,46.88,46.89,7500.0
2022-09-01 15:20:00,46.87,46.88,46.82,46.83,13500.0,46.87,46.88,46.82,46.83,13500.0
2022-09-01 15:25:00,46.82,46.83,46.79,46.79,19320.0,46.82,46.83,46.79,46.79,19320.0
2022-09-01 15:30:00,46.75,46.77,46.74,46.75,22500.0,46.75,46.77,46.74,46.75,22500.0
2022-09-01 15:35:00,46.74,46.8,46.74,46.79,19500.0,46.74,46.8,46.74,46.79,19500.0
2022-09-01 15:40:00,46.78,46.81,46.76,46.8,29880.0,46.78,46.81,46.76,46.8,29880.0
2022-09-01 15:45:00,46.8,46.84,46.77,46.83,39000.0,46.8,46.84,46.77,46.83,39000.0
2022-09-01 15:50:00,46.81,46.96,46.81,46.96,93030.0,46.81,46.96,46.81,46.96,93030.0
2022-09-01 15:55:00,46.97,47.15,46.95,47.1,440745.0,46.97,47.15,46.95,47.1,440745.0
2022-09-02 09:30:00,47.28,47.35,47.13,47.15,59370.0,47.28,47.35,47.13,47.15,59370.0
2022-09-02 09:35:00,47.07,47.21,46.98,47.18,27000.0,47.07,47.21,46.98,47.18,27000.0
2022-09-02 09:40:00,47.2,47.27,47.15,47.27,26550.0,47.2,47.27,47.15,47.27,26550.0
2022-09-02 09:45:00,47.28,47.28,47.01,47.09,33000.0,47.28,47.28,47.01,47.09,33000.0
2022-09-02 09:50:00,47.08,47.18,47.08,47.1,28500.0,47.08,47.18,47.08,47.1,28500.0
2022-09-02 09:55:00,47.23,47.33,47.22,47.26,31500.0,47.23,47.33,47.22,47.26,31500.0
2022-09-02 10:00:00,47.24,47.25,47.13,47.18,28500.0,47.24,47.25,47.13,47.18,28500.0
2022-09-02 10:05:00,47.18,47.26,47.15,47.26,21000.0,47.18,47.26,47.15,47.26,21000.0
2022-09-02 10:10:00,47.27,47.37,47.27,47.32,42285.0,47.27,47.37,47.27,47.32,42285.0
2022-09-02 10:15:00,47.33,47.35,47.2,47.2,15000.0,47.33,47.35,47.2,47.2,15000.0
2022-09-02 10:20:00,47.2,47.26,47.2,47.22,19575.0,47.2,47.26,47.2,47.22,19575.0
2022-09-02 10:25:00,47.22,47.23,47.22,47.23,7500.0,47.22,47.23,47.22,47.23,7500.0
2022-09-02 10:30:00,47.23,47.33,47.23,47.33,24000.0,47.23,47.33,47.23,47.33,24000.0
2022-09-02 10:35:00,47.36,47.47,47.36,47.41,45120.0,47.36,47.47,47.36,47.41,45120.0
2022-09-02 10:40:00,47.43,47.5,47.43,47.47,24870.0,47.43,47.5,47.43,47.47,24870.0
2022-09-02 10:45:00,47.46,47.46,47.42,47.42,12000.0,47.46,47.46,47.42,47.42,12000.0
2022-09-02 10:50:00,47.42,47.47,47.34,47.37,27000.0,47.42,47.47,47.34,47.37,27000.0
2022-09-02 10:55:00,47.35,47.39,47.29,47.39,16500.0,47.35,47.39,47.29,47.39,16500.0
2022-09-02 11:00:00,47.33,47.44,47.33,47.44,21000.0,47.33,47.44,47.33,47.44,21000.0
2022-09-02 11:05:00,47.41,47.45,47.39,47.39,19575.0,47.41,47.45,47.39,47.39,19575.0
2022-09-02 11:10:00,47.39,47.41,47.38,47.4,10500.0,47.39,47.41,47.38,47.4,10500.0
2022-09-02 11:15:00,47.4,47.42,47.38,47.42,10500.0,47.4,47.42,47.38,47.42,10500.0
2022-09-02 11:20:00,47.41,47.41,47.4,47.4,6000.0,47.41,47.41,47.4,47.4,6000.0
2022-09-02 11:25:00,47.4,47.46,47.39,47.43,36000.0,47.4,47.46,47.39,47.43,36000.0
2022-09-02 11:30:00,47.43,47.43,47.36,47.36,15000.0,47.43,47.43,47.36,47.36,15000.0
2022-09-02 11:35:00,47.36,47.37,47.36,47.36,7500.0,47.36,47.37,47.36,47.36,7500.0
2022-09-02 11:40:00,47.36,47.36,47.25,47.31,24000.0,47.36,47.36,47.25,47.31,24000.0
2022-09-02 11:45:00,47.33,47.34,47.33,47.34,3000.0,47.33,47.34,47.33,47.34,3000.0
2022-09-02 11:50:00,47.35,47.36,47.32,47.36,13500.0,47.35,47.36,47.32,47.36,13500.0
2022-09-02 11:55:00,47.36,47.39,47.36,47.39,12000.0,47.36,47.39,47.36,47.39,12000.0
2022-09-02 12:00:00,47.38,47.41,47.38,47.39,9000.0,47.38,47.41,47.38,47.39,9000.0
2022-09-02 12:05:00,47.37,47.37,47.36,47.36,28500.0,47.37,47.37,47.36,47.36,28500.0
2022-09-02 12:10:00,47.36,47.37,47.35,47.35,15255.0,47.36,47.37,47.35,47.35,15255.0
2022-09-02 12:15:00,47.3,47.32,47.26,47.29,27000.0,47.3,47.32,47.26,47.29,27000.0
2022-09-02 12:20:00,47.3,47.3,47.17,47.21,12000.0,47.3,47.3,47.17,47.21,12000.0
2022-09-02 12:25:00,47.15,47.19,47.15,47.17,12000.0,47.15,47.19,47.15,47.17,12000.0
2022-09-02 12:30:00,47.16,47.16,47.09,47.13,19815.0,47.16,47.16,47.09,47.13,19815.0
2022-09-02 12:35:00,47.06,47.07,47.03,47.03,7500.0,47.06,47.07,47.03,47.03,7500.0
2022-09-02 12:40:00,47.11,47.11,47.06,47.09,10500.0,47.11,47.11,47.06,47.09,10500.0
2022-09-02 12:45:00,47.01,47.06,46.99,47.01,27870.0,47.01,47.06,46.99,47.01,27870.0
2022-09-02 12:50:00,47.01,47.08,46.97,47.06,46035.0,47.01,47.08,46.97,47.06,46035.0
2022-09-02 12:55:00,47.05,47.06,47.01,47.06,21000.0,47.05,47.06,47.01,47.06,21000.0
2022-09-02 13:00:00,47.0,47.0,46.91,46.92,12000.0,47.0,47.0,46.91,46.92,12000.0
2022-09-02 13:05:00,46.94,46.96,46.92,46.94,16500.0,46.94,46.96,46.92,46.94,16500.0
2022-09-02 13:10:00,46.92,46.94,46.9,46.94,12000.0,46.92,46.94,46.9,46.94,12000.0
2022-09-02 13:15:00,46.91,46.95,46.88,46.93,12000.0,46.91,46.95,46.88,46.93,12000.0
2022-09-02 13:20:00,46.94,46.94,46.78,46.78,18000.0,46.94,46.94,46.78,46.78,18000.0
2022-09-02 13:25:00,46.73,46.75,46.69,46.71,30300.0,46.73,46.75,46.69,46.71,30300.0
2022-09-02 13:30:00,46.65,46.7,46.65,46.69,18000.0,46.65,46.7,46.65,46.69,18000.0
2022-09-02 13:35:00,46.69,46.77,46.69,46.77,15000.0,46.69,46.77,46.69,46.77,15000.0
2022-09-02 13:40:00,46.74,46.78,46.73,46.78,12000.0,46.74,46.78,46.73,46.78,12000.0
2022-09-02 13:45:00,46.76,46.79,46.72,46.73,78180.0,46.76,46.79,46.72,46.73,78180.0
2022-09-02 13:50:00,46.73,46.76,46.71,46.76,70830.0,46.73,46.76,46.71,46.76,70830.0
2022-09-02 13:55:00,46.73,46.76,46.72,46.74,48735.0,46.73,46.76,46.72,46.74,48735.0
2022-09-02 14:00:00,46.73,46.8,46.73,46.78,36300.0,46.73,46.8,46.73,46.78,36300.0
2022-09-02 14:05:00,46.8,46.8,46.75,46.77,19500.0,46.8,46.8,46.75,46.77,19500.0
2022-09-02 14:10:00,46.77,46.78,46.73,46.73,72945.0,46.77,46.78,46.73,46.73,72945.0
2022-09-02 14:15:00,46.73,46.77,46.73,46.77,15000.0,46.73,46.77,46.73,46.77,15000.0
2022-09-02 14:20:00,46.76,46.76,46.73,46.76,12000.0,46.76,46.76,46.73,46.76,12000.0
2022-09-02 14:25:00,46.79,46.85,46.79,46.85,14850.0,46.79,46.85,46.79,46.85,14850.0
2022-09-02 14:30:00,46.82,46.83,46.79,46.81,27465.0,46.82,46.83,46.79,46.81,27465.0
2022-09-02 14:35:00,46.84,46.88,46.84,46.88,3000.0,46.84,46.88,46.84,46.88,3000.0
2022-09-02 14:40:00,46.86,46.9,46.83,46.9,19710.0,46.86,46.9,46.83,46.9,19710.0
2022-09-02 14:45:00,46.93,46.93,46.86,46.88,17700.0,46.93,46.93,46.86,46.88,17700.0
2022-09-02 14:50:00,46.87,46.87,46.82,46.82,13500.0,46.87,46.87,46.82,46.82,13500.0
2022-09-02 14:55:00,46.8,46.8,46.76,46.76,15750.0,46.8,46.8,46.76,46.76,15750.0
2022-09-02 15:00:00,46.77,46.85,46.77,46.84,19500.0,46.77,46.85,46.77,46.84,19500.0
2022-09-02 15:05:00,46.87,46.9,46.85,46.89,22500.0,46.87,46.9,46.85,46.89,22500.0
2022-09-02 15:10:00,46.9,46.91,46.84,46.88,24000.0,46.9,46.91,46.84,46.88,24000.0
2022-09-02 15:15:00,46.9,46.9,46.86,46.86,13500.0,46.9,46.9,46.86,46.86,13500.0
2022-09-02 15:20:00,46.87,46.91,46.73,46.78,36315.0,46.87,46.91,46.73,46.78,36315.0
2022-09-02 15:25:00,46.75,46.82,46.75,46.82,21000.0,46.75,46.82,46.75,46.82,21000.0
2022-09-02 15:30:00,46.77,46.81,46.73,46.73,32790.0,46.77,46.81,46.73,46.73,32790.0
2022-09-02 15:35:00,46.75,46.75,46.64,46.68,75225.0,46.75,46.75,46.64,46.68,75225.0
2022-09-02 15:40:00,46.66,46.66,46.6,46.61,40500.0,46.66,46.66,46.6,46.61,40500.0
2022-09-02 15:45:00,46.61,46.7,46.61,46.68,80295.0,46.61,46.7,46.61,46.68,80295.0
2022-09-02 15:50:00,46.7,46.79,46.66,46.79,127965.0,46.7,46.79,46.66,46.79,127965.0
2022-09-02 15:55:00,46.8,46.87,46.74,46.86,386145.0,46.8,46.87,46.74,46.86,386145.0
2022-09-06 09:30:00,46.8,47.21,46.8,47.09,69255.0,46.8,47.21,46.8,47.09,69255.0
2022-09-06 09:35:00,47.16,47.19,47.07,47.19,15660.0,47.16,47.19,47.07,47.19,15660.0
2022-09-06 09:40:00,47.18,47.21,47.11,47.2,10500.0,47.18,47.21,47.11,47.2,10500.0
2022-09-06 09:45:00,47.19,47.29,47.14,47.14,58500.0,47.19,47.29,47.14,47.14,58500.0
2022-09-06 09:50:00,47.15,47.26,47.11,47.17,35790.0,47.15,47.26,47.11,47.17,35790.0
2022-09-06 09:55:00,47.14,47.22,47.12,47.17,15000.0,47.14,47.22,47.12,47.17,15000.0
2022-09-06 10:00:00,47.2,47.22,47.02,47.02,30600.0,47.2,47.22,47.02,47.02,30600.0
2022-09-06 10:05:00,47.01,47.01,46.96,47.0,12495.0,47.01,47.01,46.96,47.0,12495.0
2022-09-06 10:10:00,46.99,46.99,46.8,46.89,25185.0,46.99,46.99,46.8,46.89,25185.0
2022-09-06 10:15:00,46.96,47.05,46.92,47.05,21015.0,46.96,47.05,46.92,47.05,21015.0
2022-09-06 10:20:00,46.97,46.97,46.86,46.86,19500.0,46.97,46.97,46.86,46.86,19500.0
2022-09-06 10:25:00,46.98,47.16,46.98,47.16,10500.0,46.98,47.16,46.98,47.16,10500.0
2022-09-06 10:30:00,47.13,47.16,47.06,47.07,12000.0,47.13,47.16,47.06,47.07,12000.0
2022-09-06 10:35:00,47.1,47.1,47.04,47.06,14910.0,47.1,47.1,47.04,47.06,14910.0
2022-09-06 10:40:00,47.2,47.32,47.2,47.32,21660.0,47.2,47.32,47.2,47.32,21660.0
2022-09-06 10:45:00,47.34,47.36,47.3,47.36,25575.0,47.34,47.36,47.3,47.36,25575.0
2022-09-06 10:50:00,47.36,47.46,47.35,47.36,30345.0,47.36,47.46,47.35,47.36,30345.0
2022-09-06 10:55:00,47.4,47.47,47.4,47.41,73620.0,47.4,47.47,47.4,47.41,73620.0
2022-09-06 11:00:00,47.39,47.44,47.38,47.44,17505.0,47.39,47.44,47.38,47.44,17505.0
2022-09-06 11:05:00,47.43,47.51,47.4,47.47,15000.0,47.43,47.51,47.4,47.47,15000.0
2022-09-06 11:10:00,47.44,47.45,47.41,47.45,17100.0,47.44,47.45,47.41,47.45,17100.0
2022-09-06 11:15:00,47.4,47.44,47.36,47.42,21000.0,47.4,47.44,47.36,47.42,21000.0
2022-09-06 11:20:00,47.37,47.46,47.37,47.44,64500.0,47.37,47.46,47.37,47.44,64500.0
2022-09-06 11:25:00,47.44,47.44,47.3,47.33,21000.0,47.44,47.44,47.3,47.33,21000.0
2022-09-06 11:30:00,47.3,47.44,47.3,47.44,7785.0,47.3,47.44,47.3,47.44,7785.0
2022-09-06 11:35:00,47.48,47.48,47.41,47.47,21465.0,47.48,47.48,47.41,47.47,21465.0
2022-09-06 11:40:00,47.52,47.57,47.49,47.49,7500.0,47.52,47.57,47.49,47.49,7500.0
2022-09-06 11:45:00,47.48,47.5,47.43,47.43,7500.0,47.48,47.5,47.43,47.43,7500.0
2022-09-06 11:50:00,47.46,47.49,47.45,47.49,13500.0,47.46,47.49,47.45,47.49,13500.0
2022-09-06 11:55:00,47.46,47.49,47.45,47.45,9240.0,47.46,47.49,47.45,47.45,9240.0
2022-09-06 12:00:00,47.45,47.45,47.42,47.42,19500.0,47.45,47.45,47.42,47.42,19500.0
2022-09-06 12:05:00,47.42,47.45,47.31,47.31,12585.0,47.42,47.45,47.31,47.31,12585.0
2022-09-06 12:10:00,47.34,47.38,47.32,47.38,10530.0,47.34,47.38,47.32,47.38,10530.0
2022-09-06 12:15:00,47.36,47.36,47.29,47.29,16500.0,47.36,47.36,47.29,47.29,16500.0
2022-09-06 12:20:00,47.26,47.26,47.17,47.23,27000.0,47.26,47.26,47.17,47.23,27000.0
2022-09-06 12:25:00,47.26,47.3,47.23,47.26,17910.0,47.26,47.3,47.23,47.26,17910.0
2022-09-06 12:30:00,47.23,47.25,47.17,47.17,30000.0,47.23,47.25,47.17,47.17,30000.0
2022-09-06 12:35:00,47.18,47.26,47.18,47.23,13680.0,47.18,47.26,47.18,47.23,13680.0
2022-09-06 12:40:00,47.24,47.28,47.2,47.28,18360.0,47.24,47.28,47.2,47.28,18360.0
2022-09-06 12:45:00,47.29,47.38,47.29,47.37,11715.0,47.29,47.38,47.29,47.37,11715.0
2022-09-06 12:50:00,47.38,47.38,47.34,47.34,19650.0,47.38,47.38,47.34,47.34,19650.0
2022-09-06 12:55:00,47.43,47.44,47.42,47.42,9000.0,47.43,47.44,47.42,47.42,9000.0
2022-09-06 13:00:00,47.41,47.41,47.35,47.35,18000.0,47.41,47.41,47.35,47.35,18000.0
2022-09-06 13:05:00,47.33,47.33,47.26,47.26,10500.0,47.33,47.33,47.26,47.26,10500.0
2022-09-06 13:10:00,47.27,47.27,47.22,47.22,20910.0,47.27,47.27,47.22,47.22,20910.0
2022-09-06 13:15:00,47.12,47.15,47.12,47.15,18000.0,47.12,47.15,47.12,47.15,18000.0
2022-09-06 13:20:00,47.18,47.18,47.16,47.16,4500.0,47.18,47.18,47.16,47.16,4500.0
2022-09-06 13:25:00,47.16,47.16,47.12,47.14,15165.0,47.16,47.16,47.12,47.14,15165.0
2022-09-06 13:30:00,47.15,47.2,47.15,47.2,7890.0,47.15,47.2,47.15,47.2,7890.0
2022-09-06 13:35:00,47.16,47.17,47.15,47.16,12000.0,47.16,47.17,47.15,47.16,12000.0
2022-09-06 13:40:00,47.15,47.15,47.13,47.15,6000.0,47.15,47.15,47.13,47.15,6000.0
2022-09-06 13:45:00,47.15,47.15,47.13,47.13,4500.0,47.15,47.15,47.13,47.13,4500.0
2022-09-06 13:50:00,47.07,47.07,47.0,47.02,18000.0,47.07,47.07,47.0,47.02,18000.0
2022-09-06 13:55:00,47.07,47.09,47.06,47.09,13500.0,47.07,47.09,47.06,47.09,13500.0
2022-09-06 14:00:00,47.1,47.17,47.1,47.13,19155.0,47.1,47.17,47.1,47.13,19155.0
2022-09-06 14:05:00,47.09,47.09,47.09,47.09,1500.0,47.09,47.09,47.09,47.09,1500.0
2022-09-06 14:10:00,47.11,47.18,47.11,47.18,15000.0,47.11,47.18,47.11,47.18,15000.0
2022-09-06 14:15:00,47.16,47.18,47.12,47.12,12000.0,47.16,47.18,47.12,47.12,12000.0
2022-09-06 14:20:00,47.12,47.14,47.08,47.09,12000.0,47.12,47.14,47.08,47.09,12000.0
2022-09-06 14:25:00,47.09,47.09,47.05,47.07,14355.0,47.09,47.09,47.05,47.07,14355.0
2022-09-06 14:30:00,47.04,47.05,47.01,47.05,10365.0,47.04,47.05,47.01,47.05,10365.0
2022-09-06 14:35:00,47.0,47.05,47.0,47.05,16500.0,47.0,47.05,47.0,47.05,16500.0
2022-09-06 14:40:00,47.04,47.04,47.03,47.03,6000.0,47.04,47.04,47.03,47.03,6000.0
2022-09-06 14:45:00,47.0,47.02,46.98,47.02,21000.0,47.0,47.02,46.98,47.02,21000.0
2022-09-06 14:50:00,47.01,47.03,46.98,47.01,17340.0,47.01,47.03,46.98,47.01,17340.0
2022-09-06 14:55:00,47.02,47.05,46.99,47.0,33000.0,47.02,47.05,46.99,47.0,33000.0
2022-09-06 15:00:00,47.02,47.02,46.96,47.01,10500.0,47.02,47.02,46.96,47.01,10500.0
2022-09-06 15:05:00,47.01,47.08,47.01,47.08,18000.0,47.01,47.08,47.01,47.08,18000.0
2022-09-06 15:10:00,47.07,47.13,47.07,47.1,19005.0,47.07,47.13,47.07,47.1,19005.0
2022-09-06 15:15:00,47.1,47.18,47.1,47.15,27000.0,47.1,47.18,47.1,47.15,27000.0
2022-09-06 15:20:00,47.12,47.13,47.08,47.13,18000.0,47.12,47.13,47.08,47.13,18000.0
2022-09-06 15:25:00,47.17,47.17,47.13,47.14,9000.0,47.17,47.17,47.13,47.14,9000.0
2022-09-06 15:30:00,47.14,47.14,47.06,47.07,31785.0,47.14,47.14,47.06,47.07,31785.0
2022-09-06 15:35:00,47.08,47.14,47.08,47.12,21000.0,47.08,47.14,47.08,47.12,21000.0
2022-09-06 15:40:00,47.14,47.24,47.13,47.24,37500.0,47.14,47.24,47.13,47.24,37500.0
2022-09-06 15:45:00,47.21,47.3,47.2,47.3,96825.0,47.21,47.3,47.2,47.3,96825.0
2022-09-06 15:50:00,47.32,47.32,47.11,47.14,216975.0,47.32,47.32,47.11,47.14,216975.0
2022-09-06 15:55:00,47.13,47.24,47.13,47.19,560400.0,47.13,47.24,47.13,47.19,560400.0
2022-09-07 09:30:00,47.41,47.65,47.34,47.4,67920.0,47.41,47.65,47.34,47.4,67920.0
2022-09-07 09:35:00,47.43,47.49,47.42,47.48,48270.0,47.43,47.49,47.42,47.48,48270.0
2022-09-07 09:40:00,47.48,47.71,47.48,47.67,75000.0,47.48,47.71,47.48,47.67,75000.0
2022-09-07 09:45:00,47.67,47.75,47.65,47.73,28815.0,47.67,47.75,47.65,47.73,28815.0
2022-09-07 09:50:00,47.68,47.68,47.59,47.63,44895.0,47.68,47.68,47.59,47.63,44895.0
2022-09-07 09:55:00,47.65,47.68,47.63,47.68,30000.0,47.65,47.68,47.63,47.68,30000.0
2022-09-07 10:00:00,47.71,47.79,47.67,47.75,86115.0,47.71,47.79,47.67,47.75,86115.0
2022-09-07 10:05:00,47.69,47.69,47.66,47.66,15375.0,47.69,47.69,47.66,47.66,15375.0
2022-09-07 10:10:00,47.66,47.67,47.57,47.64,29700.0,47.66,47.67,47.57,47.64,29700.0
2022-09-07 10:15:00,47.64,47.71,47.64,47.7,77640.0,47.64,47.71,47.64,47.7,77640.0
2022-09-07 10:20:00,47.65,47.71,47.63,47.68,40500.0,47.65,47.71,47.63,47.68,40500.0
2022-09-07 10:25:00,47.68,47.7,47.62,47.69,16500.0,47.68,47.7,47.62,47.69,16500.0
2022-09-07 10:30:00,47.75,47.85,47.74,47.84,25410.0,47.75,47.85,47.74,47.84,25410.0
2022-09-07 10:35:00,47.86,47.89,47.85,47.85,46500.0,47.86,47.89,47.85,47.85,46500.0
2022-09-07 10:40:00,47.82,47.87,47.82,47.86,18000.0,47.82,47.87,47.82,47.86,18000.0
2022-09-07 10:45:00,47.85,47.9,47.85,47.89,27000.0,47.85,47.9,47.85,47.89,27000.0
2022-09-07 10:50:00,47.9,47.92,47.87,47.89,31500.0,47.9,47.92,47.87,47.89,31500.0
2022-09-07 10:55:00,47.88,47.9,47.85,47.85,25500.0,47.88,47.9,47.85,47.85,25500.0
2022-09-07 11:00:00,47.8,47.83,47.71,47.75,41100.0,47.8,47.83,47.71,47.75,41100.0
2022-09-07 11:05:00,47.76,47.89,47.76,47.86,39000.0,47.76,47.89,47.76,47.86,39000.0
2022-09-07 11:10:00,47.88,48.01,47.87,47.96,50145.0,47.88,48.01,47.87,47.96,50145.0
2022-09-07 11:15:00,47.97,47.98,47.91,47.91,18000.0,47.97,47.98,47.91,47.91,18000.0
2022-09-07 11:20:00,47.9,47.94,47.89,47.92,16785.0,47.9,47.94,47.89,47.92,16785.0
2022-09-07 11:25:00,47.93,47.93,47.89,47.9,17940.0,47.93,47.93,47.89,47.9,17940.0
2022-09-07 11:30:00,47.9,47.97,47.89,47.94,36000.0,47.9,47.97,47.89,47.94,36000.0
2022-09-07 11:35:00,47.94,47.96,47.9,47.9,12000.0,47.94,47.96,47.9,47.9,12000.0
2022-09-07 11:40:00,47.92,47.94,47.89,47.93,30540.0,47.92,47.94,47.89,47.93,30540.0
2022-09-07 11:45:00,47.95,47.95,47.86,47.86,28500.0,47.95,47.95,47.86,47.86,28500.0
2022-09-07 11:50:00,47.87,48.0,47.86,48.0,25995.0,47.87,48.0,47.86,48.0,25995.0
2022-09-07 11:55:00,48.0,48.02,47.97,48.01,33210.0,48.0,48.02,47.97,48.01,33210.0
2022-09-07 12:00:00,48.04,48.09,48.04,48.09,14475.0,48.04,48.09,48.04,48.09,14475.0
2022-09-07 12:05:00,48.06,48.13,48.06,48.1,34755.0,48.06,48.13,48.06,48.1,34755.0
2022-09-07 12:10:00,48.12,48.2,48.1,48.1,39510.0,48.12,48.2,48.1,48.1,39510.0
2022-09-07 12:15:00,48.03,48.09,48.03,48.06,25500.0,48.03,48.09,48.03,48.06,25500.0
2022-09-07 12:20:00,48.07,48.08,48.03,48.03,10500.0,48.07,48.08,48.03,48.03,10500.0
2022-09-07 12:25:00,48.04,48.07,48.04,48.07,6705.0,48.04,48.07,48.04,48.07,6705.0
2022-09-07 12:30:00,48.07,48.1,48.07,48.08,17880.0,48.07,48.1,48.07,48.08,17880.0
2022-09-07 12:35:00,48.02,48.06,48.01,48.06,10500.0,48.02,48.06,48.01,48.06,10500.0
2022-09-07 12:40:00,48.07,48.16,48.07,48.15,22500.0,48.07,48.16,48.07,48.15,22500.0
2022-09-07 12:45:00,48.17,48.17,48.14,48.14,12015.0,48.17,48.17,48.14,48.14,12015.0
2022-09-07 12:50:00,48.14,48.14,48.1,48.1,18060.0,48.14,48.14,48.1,48.1,18060.0
2022-09-07 12:55:00,48.06,48.06,48.01,48.03,15765.0,48.06,48.06,48.01,48.03,15765.0
2022-09-07 13:00:00,48.05,48.06,48.0,48.03,15000.0,48.05,48.06,48.0,48.03,15000.0
2022-09-07 13:05:00,48.04,48.04,48.04,48.04,4500.0,48.04,48.04,48.04,48.04,4500.0
2022-09-07 13:10:00,48.02,48.03,48.0,48.0,12000.0,48.02,48.03,48.0,48.0,12000.0
2022-09-07 13:15:00,48.02,48.02,48.02,48.02,4500.0,48.02,48.02,48.02,48.02,4500.0
2022-09-07 13:20:00,47.98,48.03,47.98,48.01,57285.0,47.98,48.03,47.98,48.01,57285.0
2022-09-07 13:25:00,48.02,48.02,47.96,47.96,7500.0,48.02,48.02,47.96,47.96,7500.0
2022-09-07 13:30:00,47.98,48.01,47.98,48.01,8235.0,47.98,48.01,47.98,48.01,8235.0
2022-09-07 13:35:00,47.99,48.03,47.97,48.02,20865.0,47.99,48.03,47.97,48.02,20865.0
2022-09-07 13:40:00,48.03,48.06,48.03,48.06,26445.0,48.03,48.06,48.03,48.06,26445.0
2022-09-07 13:45:00,48.05,48.14,48.04,48.1,45420.0,48.05,48.14,48.04,48.1,45420.0
2022-09-07 13:50:00,48.16,48.18,48.16,48.17,15000.0,48.16,48.18,48.16,48.17,15000.0
2022-09-07 13:55:00,48.17,48.18,48.17,48.17,14085.0,48.17,48.18,48.17,48.17,14085.0
2022-09-07 14:00:00,48.21,48.28,48.19,48.28,25875.0,48.21,48.28,48.19,48.28,25875.0
2022-09-07 14:05:00,48.26,48.26,48.21,48.21,13500.0,48.26,48.26,48.21,48.21,13500.0
2022-09-07 14:10:00,48.19,48.23,48.18,48.23,6000.0,48.19,48.23,48.18,48.23,6000.0
2022-09-07 14:15:00,48.23,48.23,48.18,48.18,16515.0,48.23,48.23,48.18,48.18,16515.0
2022-09-07 14:20:00,48.16,48.19,48.16,48.17,6000.0,48.16,48.19,48.16,48.17,6000.0
2022-09-07 14:25:00,48.18,48.22,48.14,48.21,27000.0,48.18,48.22,48.14,48.21,27000.0
2022-09-07 14:30:00,48.24,48.25,48.21,48.25,9000.0,48.24,48.25,48.21,48.25,9000.0
2022-09-07 14:35:00,48.27,48.36,48.27,48.36,34500.0,48.27,48.36,48.27,48.36,34500.0
2022-09-07 14:40:00,48.37,48.45,48.37,48.45,61500.0,48.37,48.45,48.37,48.45,61500.0
2022-09-07 14:45:00,48.42,48.43,48.39,48.39,31500.0,48.42,48.43,48.39,48.39,31500.0
2022-09-07 14:50:00,48.37,48.37,48.28,48.3,39435.0,48.37,48.37,48.28,48.3,39435.0
2022-09-07 14:55:00,48.3,48.33,48.3,48.33,15000.0,48.3,48.33,48.3,48.33,15000.0
2022-09-07 15:00:00,48.33,48.33,48.28,48.31,6000.0,48.33,48.33,48.28,48.31,6000.0
2022-09-07 15:05:00,48.3,48.3,48.29,48.29,7500.0,48.3,48.3,48.29,48.29,7500.0
2022-09-07 15:10:00,48.3,48.32,48.29,48.31,15240.0,48.3,48.32,48.29,48.31,15240.0
2022-09-07 15:15:00,48.33,48.34,48.28,48.28,21000.0,48.33,48.34,48.28,48.28,21000.0
2022-09-07 15:20:00,48.29,48.29,48.26,48.28,10500.0,48.29,48.29,48.26,48.28,10500.0
2022-09-07 15:25:00,48.27,48.35,48.27,48.33,40155.0,48.27,48.35,48.27,48.33,40155.0
2022-09-07 15:30:00,48.31,48.35,48.27,48.27,22320.0,48.31,48.35,48.27,48.27,22320.0
2022-09-07 15:35:00,48.24,48.26,48.24,48.26,12000.0,48.24,48.26,48.24,48.26,12000.0
2022-09-07 15:40:00,48.27,48.27,48.2,48.23,34320.0,48.27,48.27,48.2,48.23,34320.0
2022-09-07 15:45:00,48.24,48.3,48.24,48.28,43500.0,48.24,48.3,48.24,48.28,43500.0
2022-09-07 15:50:00,48.31,48.39,48.27,48.36,119970.0,48.31,48.39,48.27,48.36,119970.0
2022-09-07 15:55:00,48.34,48.34,48.26,48.28,213000.0,48.34,48.34,48.26,48.28,213000.0
2022-09-08 09:30:00,48.12,48.13,48.04,48.05,44085.0,48.12,48.13,48.04,48.05,44085.0
2022-09-08 09:35:00,48.04,48.18,48.04,48.12,18000.0,48.04,48.18,48.04,48.12,18000.0
2022-09-08 09:40:00,48.11,48.38,48.11,48.38,39795.0,48.11,48.38,48.11,48.38,39795.0
2022-09-08 09:45:00,48.32,48.32,48.23,48.23,13875.0,48.32,48.32,48.23,48.23,13875.0
2022-09-08 09:50:00,48.21,48.21,48.19,48.19,12390.0,48.21,48.21,48.19,48.19,12390.0
2022-09-08 09:55:00,48.27,48.28,48.16,48.22,52785.0,48.27,48.28,48.16,48.22,52785.0
2022-09-08 10:00:00,48.27,48.27,48.2,48.2,22995.0,48.27,48.27,48.2,48.2,22995.0
2022-09-08 10:05:00,48.26,48.3,48.21,48.23,15000.0,48.26,48.3,48.21,48.23,15000.0
2022-09-08 10:10:00,48.2,48.25,48.15,48.16,16950.0,48.2,48.25,48.15,48.16,16950.0
2022-09-08 10:15:00,48.15,48.22,48.15,48.16,19500.0,48.15,48.22,48.15,48.16,19500.0
2022-09-08 10:20:00,48.25,48.25,48.11,48.11,13635.0,48.25,48.25,48.11,48.11,13635.0
2022-09-08 10:25:00,48.15,48.17,48.15,48.17,6000.0,48.15,48.17,48.15,48.17,6000.0
2022-09-08 10:30:00,48.13,48.23,48.13,48.22,19875.0,48.13,48.23,48.13,48.22,19875.0
2022-09-08 10:35:00,48.3,48.33,48.28,48.29,35715.0,48.3,48.33,48.28,48.29,35715.0
2022-09-08 10:40:00,48.3,48.3,48.27,48.27,7500.0,48.3,48.3,48.27,48.27,7500.0
2022-09-08 10:45:00,48.35,48.37,48.35,48.36,6000.0,48.35,48.37,48.35,48.36,6000.0
2022-09-08 10:50:00,48.41,48.41,48.38,48.39,15000.0,48.41,48.41,48.38,48.39,15000.0
2022-09-08 10:55:00,48.4,48.43,48.4,48.43,3000.0,48.4,48.43,48.4,48.43,3000.0
2022-09-08 11:00:00,48.43,48.46,48.43,48.46,6000.0,48.43,48.46,48.43,48.46,6000.0
2022-09-08 11:05:00,48.45,48.46,48.41,48.43,23625.0,48.45,48.46,48.41,48.43,23625.0
2022-09-08 11:10:00,48.41,48.43,48.41,48.43,8415.0,48.41,48.43,48.41,48.43,8415.0
2022-09-08 11:15:00,48.47,48.52,48.46,48.52,4500.0,48.47,48.52,48.46,48.52,4500.0
2022-09-08 11:20:00,48.5,48.51,48.49,48.51,10500.0,48.5,48.51,48.49,48.51,10500.0
2022-09-08 11:25:00,48.51,48.51,48.44,48.44,15000.0,48.51,48.51,48.44,48.44,15000.0
2022-09-08 11:30:00,48.47,48.48,48.47,48.48,3000.0,48.47,48.48,48.47,48.48,3000.0
2022-09-08 11:35:00,48.48,48.53,48.48,48.48,18000.0,48.48,48.53,48.48,48.48,18000.0
2022-09-08 11:40:00,48.45,48.45,48.4,48.41,7500.0,48.45,48.45,48.4,48.41,7500.0
2022-09-08 11:45:00,48.38,48.4,48.38,48.38,6000.0,48.38,48.4,48.38,48.38,6000.0
2022-09-08 11:50:00,48.39,48.41,48.36,48.39,11625.0,48.39,48.41,48.36,48.39,11625.0
2022-09-08 11:55:00,48.37,48.37,48.37,48.37,6000.0,48.37,48.37,48.37,48.37,6000.0
2022-09-08 12:00:00,48.39,48.4,48.22,48.22,18975.0,48.39,48.4,48.22,48.22,18975.0
2022-09-08 12:05:00,48.23,48.23,48.14,48.14,27030.0,48.23,48.23,48.14,48.14,27030.0
2022-09-08 12:10:00,48.1,48.11,48.01,48.01,37500.0,48.1,48.11,48.01,48.01,37500.0
2022-09-08 12:15:00,48.0,48.12,48.0,48.09,22500.0,48.0,48.12,48.0,48.09,22500.0
2022-09-08 12:20:00,48.04,48.04,47.97,48.01,6000.0,48.04,48.04,47.97,48.01,6000.0
2022-09-08 12:25:00,48.05,48.05,48.02,48.02,6000.0,48.05,48.05,48.02,48.02,6000.0
2022-09-08 12:30:00,48.05,48.15,48.05,48.14,27000.0,48.05,48.15,48.05,48.14,27000.0
2022-09-08 12:35:00,48.15,48.16,48.12,48.12,12000.0,48.15,48.16,48.12,48.12,12000.0
2022-09-08 12:40:00,48.1,48.13,48.1,48.13,4500.0,48.1,48.13,48.1,48.13,4500.0
2022-09-08 12:45:00,48.16,48.18,48.13,48.13,11160.0,48.16,48.18,48.13,48.13,11160.0
2022-09-08 12:50:00,48.15,48.15,48.15,48.15,1500.0,48.15,48.15,48.15,48.15,1500.0
2022-09-08 12:55:00,48.15,48.15,48.1,48.1,7500.0,48.15,48.15,48.1,48.1,7500.0
2022-09-08 13:00:00,48.15,48.17,48.12,48.17,13650.0,48.15,48.17,48.12,48.17,13650.0
2022-09-08 13:05:00,48.15,48.17,48.1,48.17,19500.0,48.15,48.17,48.1,48.17,19500.0
2022-09-08 13:10:00,48.21,48.27,48.21,48.27,3000.0,48.21,48.27,48.21,48.27,3000.0
2022-09-08 13:15:00,48.29,48.29,48.28,48.28,13500.0,48.29,48.29,48.28,48.28,13500.0
2022-09-08 13:20:00,48.31,48.31,48.28,48.29,10500.0,48.31,48.31,48.28,48.29,10500.0
2022-09-08 13:25:00,48.31,48.37,48.29,48.32,19035.0,48.31,48.37,48.29,48.32,19035.0
2022-09-08 13:30:00,48.36,48.36,48.26,48.29,10500.0,48.36,48.36,48.26,48.29,10500.0
2022-09-08 13:35:00,48.32,48.38,48.32,48.35,15000.0,48.32,48.38,48.32,48.35,15000.0
2022-09-08 13:40:00,48.37,48.38,48.37,48.38,8685.0,48.37,48.38,48.37,48.38,8685.0
2022-09-08 13:45:00,48.36,48.36,48.34,48.35,4500.0,48.36,48.36,48.34,48.35,4500.0
2022-09-08 13:50:00,48.36,48.42,48.33,48.42,91710.0,48.36,48.42,48.33,48.42,91710.0
2022-09-08 13:55:00,48.44,48.45,48.31,48.35,81495.0,48.44,48.45,48.31,48.35,81495.0
2022-09-08 14:00:00,48.39,48.41,48.37,48.41,7500.0,48.39,48.41,48.37,48.41,7500.0
2022-09-08 14:05:00,48.43,48.45,48.42,48.42,10500.0,48.43,48.45,48.42,48.42,10500.0
2022-09-08 14:10:00,48.42,48.42,48.41,48.41,3000.0,48.42,48.42,48.41,48.41,3000.0
2022-09-08 14:15:00,48.38,48.39,48.37,48.37,9000.0,48.38,48.39,48.37,48.37,9000.0
2022-09-08 14:20:00,48.41,48.41,48.38,48.4,10500.0,48.41,48.41,48.38,48.4,10500.0
2022-09-08 14:25:00,48.44,48.44,48.41,48.43,18330.0,48.44,48.44,48.41,48.43,18330.0
2022-09-08 14:30:00,48.47,48.52,48.46,48.52,15030.0,48.47,48.52,48.46,48.52,15030.0
2022-09-08 14:35:00,48.5,48.54,48.49,48.54,19500.0,48.5,48.54,48.49,48.54,19500.0
2022-09-08 14:40:00,48.53,48.58,48.52,48.53,102045.0,48.53,48.58,48.52,48.53,102045.0
2022-09-08 14:45:00,48.54,48.54,48.49,48.49,6000.0,48.54,48.54,48.49,48.49,6000.0
2022-09-08 14:50:00,48.46,48.49,48.45,48.47,21000.0,48.46,48.49,48.45,48.47,21000.0
2022-09-08 14:55:00,48.46,48.46,48.42,48.42,9000.0,48.46,48.46,48.42,48.42,9000.0
2022-09-08 15:00:00,48.43,48.45,48.33,48.33,15000.0,48.43,48.45,48.33,48.33,15000.0
2022-09-08 15:05:00,48.37,48.39,48.35,48.35,10500.0,48.37,48.39,48.35,48.35,10500.0
2022-09-08 15:10:00,48.35,48.39,48.34,48.38,9000.0,48.35,48.39,48.34,48.38,9000.0
2022-09-08 15:15:00,48.42,48.44,48.42,48.44,9000.0,48.42,48.44,48.42,48.44,9000.0
2022-09-08 15:20:00,48.48,48.48,48.47,48.47,4500.0,48.48,48.48,48.47,48.47,4500.0
2022-09-08 15:25:00,48.46,48.46,48.4,48.43,15000.0,48.46,48.46,48.4,48.43,15000.0
2022-09-08 15:30:00,48.44,48.45,48.41,48.41,12000.0,48.44,48.45,48.41,48.41,12000.0
2022-09-08 15:35:00,48.39,48.42,48.39,48.39,18000.0,48.39,48.42,48.39,48.39,18000.0
2022-09-08 15:40:00,48.36,48.38,48.33,48.33,27000.0,48.36,48.38,48.33,48.33,27000.0
2022-09-08 15:45:00,48.32,48.41,48.32,48.33,46500.0,48.32,48.41,48.32,48.33,46500.0
2022-09-08 15:50:00,48.35,48.5,48.35,48.49,47295.0,48.35,48.5,48.35,48.49,47295.0
2022-09-08 15:55:00,48.47,48.58,48.47,48.55,202140.0,48.47,48.58,48.47,48.55,202140.0
2022-09-09 09:30:00,48.6,48.6,48.33,48.33,108390.0,48.6,48.6,48.33,48.33,108390.0
2022-09-09 09:35:00,48.38,48.54,48.38,48.54,16500.0,48.38,48.54,48.38,48.54,16500.0
2022-09-09 09:40:00,48.45,48.45,48.34,48.35,23715.0,48.45,48.45,48.34,48.35,23715.0
2022-09-09 09:45:00,48.24,48.33,48.24,48.31,15000.0,48.24,48.33,48.24,48.31,15000.0
2022-09-09 09:50:00,48.3,48.3,48.19,48.19,15000.0,48.3,48.3,48.19,48.19,15000.0
2022-09-09 09:55:00,48.18,48.32,48.18,48.32,7500.0,48.18,48.32,48.18,48.32,7500.0
2022-09-09 10:00:00,48.34,48.39,48.34,48.37,15000.0,48.34,48.39,48.34,48.37,15000.0
2022-09-09 10:05:00,48.39,48.42,48.37,48.38,33000.0,48.39,48.42,48.37,48.38,33000.0
2022-09-09 10:10:00,48.37,48.38,48.29,48.36,53970.0,48.37,48.38,48.29,48.36,53970.0
2022-09-09 10:15:00,48.38,48.38,48.27,48.31,13500.0,48.38,48.38,48.27,48.31,13500.0
2022-09-09 10:20:00,48.28,48.33,48.27,48.3,56220.0,48.28,48.33,48.27,48.3,56220.0
2022-09-09 10:25:00,48.34,48.35,48.32,48.32,13500.0,48.34,48.35,48.32,48.32,13500.0
2022-09-09 10:30:00,48.37,48.45,48.36,48.45,18000.0,48.37,48.45,48.36,48.45,18000.0
2022-09-09 10:35:00,48.46,48.51,48.46,48.51,18000.0,48.46,48.51,48.46,48.51,18000.0
2022-09-09 10:40:00,48.56,48.56,48.53,48.53,15000.0,48.56,48.56,48.53,48.53,15000.0
2022-09-09 10:45:00,48.52,48.52,48.42,48.48,10710.0,48.52,48.52,48.42,48.48,10710.0
2022-09-09 10:50:00,48.45,48.45,48.43,48.45,6000.0,48.45,48.45,48.43,48.45,6000.0
2022-09-09 10:55:00,48.43,48.47,48.43,48.47,21000.0,48.43,48.47,48.43,48.47,21000.0
2022-09-09 11:00:00,48.49,48.49,48.45,48.45,12000.0,48.49,48.49,48.45,48.45,12000.0
2022-09-09 11:05:00,48.48,48.5,48.46,48.46,16725.0,48.48,48.5,48.46,48.46,16725.0
2022-09-09 11:10:00,48.41,48.44,48.34,48.34,18000.0,48.41,48.44,48.34,48.34,18000.0
2022-09-09 11:15:00,48.35,48.37,48.23,48.23,77010.0,48.35,48.37,48.23,48.23,77010.0
2022-09-09 11:20:00,48.22,48.25,48.19,48.21,19500.0,48.22,48.25,48.19,48.21,19500.0
2022-09-09 11:25:00,48.22,48.31,48.21,48.31,22575.0,48.22,48.31,48.21,48.31,22575.0
2022-09-09 11:30:00,48.35,48.35,48.28,48.3,21000.0,48.35,48.35,48.28,48.3,21000.0
2022-09-09 11:35:00,48.3,48.38,48.3,48.36,14805.0,48.3,48.38,48.3,48.36,14805.0
2022-09-09 11:40:00,48.31,48.31,48.26,48.26,9000.0,48.31,48.31,48.26,48.26,9000.0
2022-09-09 11:45:00,48.23,48.27,48.23,48.26,16500.0,48.23,48.27,48.23,48.26,16500.0
2022-09-09 11:50:00,48.26,48.26,48.22,48.25,17115.0,48.26,48.26,48.22,48.25,17115.0
2022-09-09 11:55:00,48.27,48.27,48.26,48.26,7500.0,48.27,48.27,48.26,48.26,7500.0
2022-09-09 12:00:00,48.22,48.22,48.14,48.14,18000.0,48.22,48.22,48.14,48.14,18000.0
2022-09-09 12:05:00,48.18,48.18,48.15,48.16,7500.0,48.18,48.18,48.15,48.16,7500.0
2022-09-09 12:10:00,48.18,48.19,48.17,48.19,16500.0,48.18,48.19,48.17,48.19,16500.0
2022-09-09 12:15:00,48.14,48.17,48.13,48.17,16500.0,48.14,48.17,48.13,48.17,16500.0
2022-09-09 12:20:00,48.14,48.14,48.1,48.1,3000.0,48.14,48.14,48.1,48.1,3000.0
2022-09-09 12:25:00,48.09,48.12,48.09,48.1,12600.0,48.09,48.12,48.09,48.1,12600.0
2022-09-09 12:30:00,48.1,48.2,48.1,48.2,18075.0,48.1,48.2,48.1,48.2,18075.0
2022-09-09 12:35:00,48.17,48.19,48.16,48.19,7500.0,48.17,48.19,48.16,48.19,7500.0
2022-09-09 12:40:00,48.17,48.17,48.17,48.17,3000.0,48.17,48.17,48.17,48.17,3000.0
2022-09-09 12:45:00,48.16,48.22,48.14,48.22,15000.0,48.16,48.22,48.14,48.22,15000.0
2022-09-09 12:50:00,48.24,48.25,48.24,48.25,3000.0,48.24,48.25,48.24,48.25,3000.0
2022-09-09 12:55:00,48.23,48.25,48.14,48.14,18495.0,48.23,48.25,48.14,48.14,18495.0
2022-09-09 13:00:00,48.17,48.17,48.09,48.11,59475.0,48.17,48.17,48.09,48.11,59475.0
2022-09-09 13:05:00,48.12,48.13,48.12,48.13,3000.0,48.12,48.13,48.12,48.13,3000.0
2022-09-09 13:10:00,48.19,48.2,48.19,48.19,9000.0,48.19,48.2,48.19,48.19,9000.0
2022-09-09 13:15:00,48.18,48.18,48.17,48.17,6000.0,48.18,48.18,48.17,48.17,6000.0
2022-09-09 13:20:00,48.16,48.16,48.11,48.14,73500.0,48.16,48.16,48.11,48.14,73500.0
2022-09-09 13:25:00,48.14,48.2,48.14,48.2,15000.0,48.14,48.2,48.14,48.2,15000.0
2022-09-09 13:30:00,48.2,48.23,48.2,48.23,4500.0,48.2,48.23,48.2,48.23,4500.0
2022-09-09 13:35:00,48.24,48.26,48.24,48.26,15000.0,48.24,48.26,48.24,48.26,15000.0
2022-09-09 13:40:00,48.25,48.26,48.25,48.26,9000.0,48.25,48.26,48.25,48.26,9000.0
2022-09-09 13:45:00,48.25,48.32,48.25,48.32,15000.0,48.25,48.32,48.25,48.32,15000.0
2022-09-09 13:50:00,48.29,48.3,48.28,48.3,9000.0,48.29,48.3,48.28,48.3,9000.0
2022-09-09 13:55:00,48.29,48.3,48.27,48.3,7800.0,48.29,48.3,48.27,48.3,7800.0
2022-09-09 14:00:00,48.26,48.26,48.21,48.21,6000.0,48.26,48.26,48.21,48.21,6000.0
2022-09-09 14:05:00,48.2,48.22,48.2,48.2,6000.0,48.2,48.22,48.2,48.2,6000.0
2022-09-09 14:10:00,48.17,48.2,48.16,48.19,13500.0,48.17,48.2,48.16,48.19,13500.0
2022-09-09 14:15:00,48.18,48.2,48.18,48.2,19530.0,48.18,48.2,48.18,48.2,19530.0
2022-09-09 14:20:00,48.21,48.23,48.21,48.21,8250.0,48.21,48.23,48.21,48.21,8250.0
2022-09-09 14:25:00,48.19,48.19,48.18,48.18,13500.0,48.19,48.19,48.18,48.18,13500.0
2022-09-09 14:30:00,48.19,48.23,48.18,48.21,6000.0,48.19,48.23,48.18,48.21,6000.0
2022-09-09 14:35:00,48.21,48.26,48.21,48.24,9000.0,48.21,48.26,48.21,48.24,9000.0
2022-09-09 14:40:00,48.23,48.26,48.23,48.26,19500.0,48.23,48.26,48.23,48.26,19500.0
2022-09-09 14:45:00,48.26,48.26,48.24,48.26,15000.0,48.26,48.26,48.24,48.26,15000.0
2022-09-09 14:50:00,48.29,48.32,48.28,48.32,10500.0,48.29,48.32,48.28,48.32,10500.0
2022-09-09 14:55:00,48.33,48.37,48.31,48.36,22500.0,48.33,48.37,48.31,48.36,22500.0
2022-09-09 15:00:00,48.35,48.37,48.35,48.37,4500.0,48.35,48.37,48.35,48.37,4500.0
2022-09-09 15:05:00,48.36,48.36,48.35,48.35,3000.0,48.36,48.36,48.35,48.35,3000.0
2022-09-09 15:10:00,48.35,48.35,48.33,48.35,16965.0,48.35,48.35,48.33,48.35,16965.0
2022-09-09 15:15:00,48.32,48.32,48.3,48.3,4500.0,48.32,48.32,48.3,48.3,4500.0
2022-09-09 15:20:00,48.31,48.34,48.29,48.32,36000.0,48.31,48.34,48.29,48.32,36000.0
2022-09-09 15:25:00,48.31,48.31,48.28,48.28,17250.0,48.31,48.31,48.28,48.28,17250.0
2022-09-09 15:30:00,48.26,48.27,48.19,48.19,31500.0,48.26,48.27,48.19,48.19,31500.0
2022-09-09 15:35:00,48.2,48.24,48.16,48.18,55770.0,48.2,48.24,48.16,48.18,55770.0
2022-09-09 15:40:00,48.18,48.21,48.18,48.21,56040.0,48.18,48.21,48.18,48.21,56040.0
2022-09-09 15:45:00,48.2,48.2,48.13,48.14,58500.0,48.2,48.2,48.13,48.14,58500.0
2022-09-09 15:50:00,48.15,48.15,48.09,48.11,106515.0,48.15,48.15,48.09,48.11,106515.0
2022-09-09 15:55:00,48.1,48.11,48.03,48.07,232800.0,48.1,48.11,48.03,48.07,232800.0
2022-09-12 09:30:00,48.27,48.46,48.27,48.4,71595.0,48.27,48.46,48.27,48.4,71595.0
2022-09-12 09:35:00,48.46,48.56,48.43,48.52,44850.0,48.46,48.56,48.43,48.52,44850.0
2022-09-12 09:40:00,48.52,48.52,48.25,48.31,25815.0,48.52,48.52,48.25,48.31,25815.0
2022-09-12 09:45:00,48.37,48.43,48.34,48.34,24540.0,48.37,48.43,48.34,48.34,24540.0
2022-09-12 09:50:00,48.42,48.45,48.37,48.41,20085.0,48.42,48.45,48.37,48.41,20085.0
2022-09-12 09:55:00,48.41,48.45,48.37,48.43,29130.0,48.41,48.45,48.37,48.43,29130.0
2022-09-12 10:00:00,48.41,48.42,48.32,48.42,135885.0,48.41,48.42,48.32,48.42,135885.0
2022-09-12 10:05:00,48.46,48.46,48.4,48.45,15300.0,48.46,48.46,48.4,48.45,15300.0
2022-09-12 10:10:00,48.42,48.49,48.41,48.43,154740.0,48.42,48.49,48.41,48.43,154740.0
2022-09-12 10:15:00,48.44,48.48,48.38,48.47,143655.0,48.44,48.48,48.38,48.47,143655.0
2022-09-12 10:20:00,48.5,48.51,48.44,48.44,14040.0,48.5,48.51,48.44,48.44,14040.0
2022-09-12 10:25:00,48.44,48.48,48.42,48.45,24000.0,48.44,48.48,48.42,48.45,24000.0
2022-09-12 10:30:00,48.45,48.48,48.42,48.44,19500.0,48.45,48.48,48.42,48.44,19500.0
2022-09-12 10:35:00,48.42,48.47,48.41,48.47,95220.0,48.42,48.47,48.41,48.47,95220.0
2022-09-12 10:40:00,48.51,48.56,48.48,48.53,33690.0,48.51,48.56,48.48,48.53,33690.0
2022-09-12 10:45:00,48.61,48.62,48.6,48.6,7770.0,48.61,48.62,48.6,48.6,7770.0
2022-09-12 10:50:00,48.6,48.64,48.59,48.64,18000.0,48.6,48.64,48.59,48.64,18000.0
2022-09-12 10:55:00,48.61,48.61,48.48,48.51,32625.0,48.61,48.61,48.48,48.51,32625.0
2022-09-12 11:00:00,48.52,48.55,48.5,48.55,42270.0,48.52,48.55,48.5,48.55,42270.0
2022-09-12 11:05:00,48.6,48.61,48.51,48.51,18000.0,48.6,48.61,48.51,48.51,18000.0
2022-09-12 11:10:00,48.51,48.55,48.51,48.55,81795.0,48.51,48.55,48.51,48.55,81795.0
2022-09-12 11:15:00,48.53,48.54,48.51,48.54,28500.0,48.53,48.54,48.51,48.54,28500.0
2022-09-12 11:20:00,48.53,48.55,48.53,48.55,3750.0,48.53,48.55,48.53,48.55,3750.0
2022-09-12 11:25:00,48.59,48.59,48.58,48.58,16500.0,48.59,48.59,48.58,48.58,16500.0
2022-09-12 11:30:00,48.6,48.6,48.55,48.57,13500.0,48.6,48.6,48.55,48.57,13500.0
2022-09-12 11:35:00,48.53,48.53,48.5,48.5,27285.0,48.53,48.53,48.5,48.5,27285.0
2022-09-12 11:40:00,48.5,48.55,48.49,48.51,16500.0,48.5,48.55,48.49,48.51,16500.0
2022-09-12 11:45:00,48.48,48.53,48.46,48.53,84000.0,48.48,48.53,48.46,48.53,84000.0
2022-09-12 11:50:00,48.52,48.55,48.49,48.52,171135.0,48.52,48.55,48.49,48.52,171135.0
2022-09-12 11:55:00,48.47,48.53,48.41,48.51,25515.0,48.47,48.53,48.41,48.51,25515.0
2022-09-12 12:00:00,48.52,48.53,48.52,48.52,6000.0,48.52,48.53,48.52,48.52,6000.0
2022-09-12 12:05:00,48.5,48.5,48.38,48.38,21165.0,48.5,48.5,48.38,48.38,21165.0
2022-09-12 12:10:00,48.37,48.44,48.37,48.43,19500.0,48.37,48.44,48.37,48.43,19500.0
2022-09-12 12:15:00,48.45,48.45,48.39,48.39,19500.0,48.45,48.45,48.39,48.39,19500.0
2022-09-12 12:20:00,48.4,48.47,48.4,48.47,7500.0,48.4,48.47,48.4,48.47,7500.0
2022-09-12 12:25:00,48.47,48.47,48.43,48.43,4500.0,48.47,48.47,48.43,48.43,4500.0
2022-09-12 12:30:00,48.43,48.43,48.42,48.43,10500.0,48.43,48.43,48.42,48.43,10500.0
2022-09-12 12:35:00,48.4,48.42,48.38,48.42,18000.0,48.4,48.42,48.38,48.42,18000.0
2022-09-12 12:40:00,48.4,48.4,48.37,48.37,13500.0,48.4,48.4,48.37,48.37,13500.0
2022-09-12 12:45:00,48.38,48.45,48.38,48.45,28500.0,48.38,48.45,48.38,48.45,28500.0
2022-09-12 12:50:00,48.43,48.44,48.41,48.42,16095.0,48.43,48.44,48.41,48.42,16095.0
2022-09-12 12:55:00,48.43,48.44,48.43,48.44,6000.0,48.43,48.44,48.43,48.44,6000.0
2022-09-12 13:00:00,48.42,48.45,48.41,48.45,28500.0,48.42,48.45,48.41,48.45,28500.0
2022-09-12 13:05:00,48.46,48.5,48.46,48.5,4500.0,48.46,48.5,48.46,48.5,4500.0
2022-09-12 13:10:00,48.51,48.53,48.49,48.52,13500.0,48.51,48.53,48.49,48.52,13500.0
2022-09-12 13:15:00,48.5,48.52,48.5,48.52,7500.0,48.5,48.52,48.5,48.52,7500.0
2022-09-12 13:20:00,48.5,48.53,48.49,48.49,12000.0,48.5,48.53,48.49,48.49,12000.0
2022-09-12 13:25:00,48.51,48.53,48.49,48.53,9075.0,48.51,48.53,48.49,48.53,9075.0
2022-09-12 13:30:00,48.54,48.56,48.52,48.56,13500.0,48.54,48.56,48.52,48.56,13500.0
2022-09-12 13:35:00,48.55,48.55,48.53,48.54,28125.0,48.55,48.55,48.53,48.54,28125.0
2022-09-12 13:40:00,48.53,48.54,48.5,48.52,15315.0,48.53,48.54,48.5,48.52,15315.0
2022-09-12 13:45:00,48.49,48.5,48.48,48.48,6000.0,48.49,48.5,48.48,48.48,6000.0
2022-09-12 13:50:00,48.53,48.53,48.49,48.49,10500.0,48.53,48.53,48.49,48.49,10500.0
2022-09-12 13:55:00,48.51,48.51,48.48,48.48,22500.0,48.51,48.51,48.48,48.48,22500.0
2022-09-12 14:00:00,48.48,48.48,48.46,48.46,21000.0,48.48,48.48,48.46,48.46,21000.0
2022-09-12 14:05:00,48.49,48.49,48.46,48.46,130500.0,48.49,48.49,48.46,48.46,130500.0
2022-09-12 14:10:00,48.47,48.5,48.46,48.5,18000.0,48.47,48.5,48.46,48.5,18000.0
2022-09-12 14:15:00,48.52,48.52,48.45,48.49,81750.0,48.52,48.52,48.45,48.49,81750.0
2022-09-12 14:20:00,48.51,48.51,48.45,48.5,66000.0,48.51,48.51,48.45,48.5,66000.0
2022-09-12 14:25:00,48.48,48.48,48.45,48.47,31500.0,48.48,48.48,48.45,48.47,31500.0
2022-09-12 14:30:00,48.46,48.5,48.45,48.46,112500.0,48.46,48.5,48.45,48.46,112500.0
2022-09-12 14:35:00,48.47,48.47,48.45,48.47,15000.0,48.47,48.47,48.45,48.47,15000.0
2022-09-12 14:40:00,48.47,48.48,48.47,48.48,6000.0,48.47,48.48,48.47,48.48,6000.0
2022-09-12 14:45:00,48.48,48.48,48.46,48.47,14025.0,48.48,48.48,48.46,48.47,14025.0
2022-09-12 14:50:00,48.46,48.47,48.46,48.47,6000.0,48.46,48.47,48.46,48.47,6000.0
2022-09-12 14:55:00,48.48,48.49,48.46,48.46,13500.0,48.48,48.49,48.46,48.46,13500.0
2022-09-12 15:00:00,48.46,48.47,48.45,48.47,63285.0,48.46,48.47,48.45,48.47,63285.0
2022-09-12 15:05:00,48.45,48.48,48.45,48.48,63000.0,48.45,48.48,48.45,48.48,63000.0
2022-09-12 15:10:00,48.49,48.52,48.49,48.52,42825.0,48.49,48.52,48.49,48.52,42825.0
2022-09-12 15:15:00,48.52,48.55,48.51,48.55,70500.0,48.52,48.55,48.51,48.55,70500.0
2022-09-12 15:20:00,48.56,48.58,48.52,48.53,80505.0,48.56,48.58,48.52,48.53,80505.0
2022-09-12 15:25:00,48.53,48.53,48.5,48.5,36630.0,48.53,48.53,48.5,48.5,36630.0
2022-09-12 15:30:00,48.5,48.5,48.41,48.41,61500.0,48.5,48.5,48.41,48.41,61500.0
2022-09-12 15:35:00,48.42,48.42,48.39,48.4,12000.0,48.42,48.42,48.39,48.4,12000.0
2022-09-12 15:40:00,48.39,48.42,48.39,48.42,18015.0,48.39,48.42,48.39,48.42,18015.0
2022-09-12 15:45:00,48.42,48.49,48.42,48.49,64665.0,48.42,48.49,48.42,48.49,64665.0
2022-09-12 15:50:00,48.47,48.49,48.44,48.47,94500.0,48.47,48.49,48.44,48.47,94500.0
2022-09-12 15:55:00,48.47,48.53,48.47,48.52,335895.0,48.47,48.53,48.47,48.52,335895.0
2022-09-13 09:30:00,47.76,48.06,47.67,48.0,72030.0,47.76,48.06,47.67,48.0,72030.0
2022-09-13 09:35:00,47.85,47.85,47.73,47.83,22005.0,47.85,47.85,47.73,47.83,22005.0
2022-09-13 09:40:00,47.84,47.93,47.8,47.88,45000.0,47.84,47.93,47.8,47.88,45000.0
2022-09-13 09:45:00,47.83,47.83,47.72,47.72,13500.0,47.83,47.83,47.72,47.72,13500.0
2022-09-13 09:50:00,47.81,47.92,47.79,47.79,27000.0,47.81,47.92,47.79,47.79,27000.0
2022-09-13 09:55:00,47.62,47.62,47.31,47.46,73245.0,47.62,47.62,47.31,47.46,73245.0
2022-09-13 10:00:00,47.44,47.44,47.4,47.4,18000.0,47.44,47.44,47.4,47.4,18000.0
2022-09-13 10:05:00,47.46,47.52,47.43,47.52,25500.0,47.46,47.52,47.43,47.52,25500.0
2022-09-13 10:10:00,47.54,47.54,47.41,47.43,16500.0,47.54,47.54,47.41,47.43,16500.0
2022-09-13 10:15:00,47.41,47.46,47.37,47.43,25500.0,47.41,47.46,47.37,47.43,25500.0
2022-09-13 10:20:00,47.48,47.48,47.44,47.44,22500.0,47.48,47.48,47.44,47.44,22500.0
2022-09-13 10:25:00,47.47,47.54,47.44,47.53,32460.0,47.47,47.54,47.44,47.53,32460.0
2022-09-13 10:30:00,47.53,47.55,47.46,47.46,33000.0,47.53,47.55,47.46,47.46,33000.0
2022-09-13 10:35:00,47.46,47.46,47.41,47.43,12000.0,47.46,47.46,47.41,47.43,12000.0
2022-09-13 10:40:00,47.41,47.42,47.34,47.42,29310.0,47.41,47.42,47.34,47.42,29310.0
2022-09-13 10:45:00,47.39,47.42,47.37,47.38,13950.0,47.39,47.42,47.37,47.38,13950.0
2022-09-13 10:50:00,47.38,47.44,47.38,47.44,10500.0,47.38,47.44,47.38,47.44,10500.0
2022-09-13 10:55:00,47.41,47.48,47.41,47.47,12075.0,47.41,47.48,47.41,47.47,12075.0
2022-09-13 11:00:00,47.42,47.45,47.35,47.35,24000.0,47.42,47.45,47.35,47.35,24000.0
2022-09-13 11:05:00,47.35,47.39,47.35,47.38,24900.0,47.35,47.39,47.35,47.38,24900.0
2022-09-13 11:10:00,47.37,47.44,47.33,47.44,28500.0,47.37,47.44,47.33,47.44,28500.0
2022-09-13 11:15:00,47.43,47.44,47.4,47.4,13500.0,47.43,47.44,47.4,47.4,13500.0
2022-09-13 11:20:00,47.42,47.42,47.4,47.4,19500.0,47.42,47.42,47.4,47.4,19500.0
2022-09-13 11:25:00,47.4,47.41,47.37,47.41,27555.0,47.4,47.41,47.37,47.41,27555.0
2022-09-13 11:30:00,47.41,47.41,47.38,47.38,7500.0,47.41,47.41,47.38,47.38,7500.0
2022-09-13 11:35:00,47.37,47.38,47.35,47.37,22500.0,47.37,47.38,47.35,47.37,22500.0
2022-09-13 11:40:00,47.36,47.38,47.35,47.38,18000.0,47.36,47.38,47.35,47.38,18000.0
2022-09-13 11:45:00,47.37,47.37,47.37,47.37,3000.0,47.37,47.37,47.37,47.37,3000.0
2022-09-13 11:50:00,47.34,47.34,47.28,47.3,29160.0,47.34,47.34,47.28,47.3,29160.0
2022-09-13 11:55:00,47.31,47.34,47.3,47.31,21000.0,47.31,47.34,47.3,47.31,21000.0
2022-09-13 12:00:00,47.3,47.39,47.26,47.39,45555.0,47.3,47.39,47.26,47.39,45555.0
2022-09-13 12:05:00,47.36,47.37,47.33,47.37,13500.0,47.36,47.37,47.33,47.37,13500.0
2022-09-13 12:10:00,47.34,47.34,47.29,47.31,26160.0,47.34,47.34,47.29,47.31,26160.0
2022-09-13 12:15:00,47.3,47.33,47.29,47.32,24000.0,47.3,47.33,47.29,47.32,24000.0
2022-09-13 12:20:00,47.31,47.34,47.31,47.31,21000.0,47.31,47.34,47.31,47.31,21000.0
2022-09-13 12:25:00,47.3,47.3,47.17,47.17,39105.0,47.3,47.3,47.17,47.17,39105.0
2022-09-13 12:30:00,47.15,47.17,47.15,47.17,12150.0,47.15,47.17,47.15,47.17,12150.0
2022-09-13 12:35:00,47.19,47.24,47.19,47.24,13500.0,47.19,47.24,47.19,47.24,13500.0
2022-09-13 12:40:00,47.25,47.25,47.2,47.2,12000.0,47.25,47.25,47.2,47.2,12000.0
2022-09-13 12:45:00,47.2,47.25,47.2,47.25,18390.0,47.2,47.25,47.2,47.25,18390.0
2022-09-13 12:50:00,47.25,47.27,47.24,47.24,16500.0,47.25,47.27,47.24,47.24,16500.0
2022-09-13 12:55:00,47.25,47.25,47.2,47.22,4500.0,47.25,47.25,47.2,47.22,4500.0
2022-09-13 13:00:00,47.19,47.23,47.19,47.23,6000.0,47.19,47.23,47.19,47.23,6000.0
2022-09-13 13:05:00,47.29,47.29,47.23,47.23,15000.0,47.29,47.29,47.23,47.23,15000.0
2022-09-13 13:10:00,47.22,47.23,47.21,47.23,6270.0,47.22,47.23,47.21,47.23,6270.0
2022-09-13 13:15:00,47.21,47.25,47.21,47.21,12000.0,47.21,47.25,47.21,47.21,12000.0
2022-09-13 13:20:00,47.23,47.23,47.18,47.2,38655.0,47.23,47.23,47.18,47.2,38655.0
2022-09-13 13:25:00,47.2,47.23,47.19,47.23,9000.0,47.2,47.23,47.19,47.23,9000.0
2022-09-13 13:30:00,47.23,47.25,47.2,47.2,10500.0,47.23,47.25,47.2,47.2,10500.0
2022-09-13 13:35:00,47.18,47.18,47.13,47.14,34845.0,47.18,47.18,47.13,47.14,34845.0
2022-09-13 13:40:00,47.12,47.12,47.06,47.1,18000.0,47.12,47.12,47.06,47.1,18000.0
2022-09-13 13:45:00,47.08,47.08,46.99,47.02,31500.0,47.08,47.08,46.99,47.02,31500.0
2022-09-13 13:50:00,47.02,47.02,46.95,46.96,25800.0,47.02,47.02,46.95,46.96,25800.0
2022-09-13 13:55:00,46.97,46.98,46.93,46.93,16500.0,46.97,46.98,46.93,46.93,16500.0
2022-09-13 14:00:00,46.94,46.94,46.84,46.88,15000.0,46.94,46.94,46.84,46.88,15000.0
2022-09-13 14:05:00,46.86,46.88,46.81,46.86,43500.0,46.86,46.88,46.81,46.86,43500.0
2022-09-13 14:10:00,46.83,46.91,46.82,46.88,91500.0,46.83,46.91,46.82,46.88,91500.0
2022-09-13 14:15:00,46.9,46.92,46.87,46.89,15000.0,46.9,46.92,46.87,46.89,15000.0
2022-09-13 14:20:00,46.89,46.89,46.87,46.87,9000.0,46.89,46.89,46.87,46.87,9000.0
2022-09-13 14:25:00,46.89,46.89,46.81,46.82,60375.0,46.89,46.89,46.81,46.82,60375.0
2022-09-13 14:30:00,46.8,46.82,46.79,46.79,10500.0,46.8,46.82,46.79,46.79,10500.0
2022-09-13 14:35:00,46.79,46.79,46.76,46.77,15105.0,46.79,46.79,46.76,46.77,15105.0
2022-09-13 14:40:00,46.78,46.78,46.74,46.74,10500.0,46.78,46.78,46.74,46.74,10500.0
2022-09-13 14:45:00,46.75,46.75,46.67,46.67,30405.0,46.75,46.75,46.67,46.67,30405.0
2022-09-13 14:50:00,46.69,46.7,46.62,46.62,25500.0,46.69,46.7,46.62,46.62,25500.0
2022-09-13 14:55:00,46.59,46.63,46.57,46.6,37500.0,46.59,46.63,46.57,46.6,37500.0
2022-09-13 15:00:00,46.6,46.61,46.55,46.56,38565.0,46.6,46.61,46.55,46.56,38565.0
2022-09-13 15:05:00,46.57,46.59,46.53,46.54,37215.0,46.57,46.59,46.53,46.54,37215.0
2022-09-13 15:10:00,46.54,46.54,46.45,46.46,45000.0,46.54,46.54,46.45,46.46,45000.0
2022-09-13 15:15:00,46.47,46.48,46.44,46.45,34500.0,46.47,46.48,46.44,46.45,34500.0
2022-09-13 15:20:00,46.45,46.51,46.45,46.5,81840.0,46.45,46.51,46.45,46.5,81840.0
2022-09-13 15:25:00,46.52,46.54,46.5,46.5,39150.0,46.52,46.54,46.5,46.5,39150.0
2022-09-13 15:30:00,46.48,46.48,46.38,46.4,86970.0,46.48,46.48,46.38,46.4,86970.0
2022-09-13 15:35:00,46.4,46.42,46.32,46.39,64275.0,46.4,46.42,46.32,46.39,64275.0
2022-09-13 15:40:00,46.38,46.39,46.32,46.37,92805.0,46.38,46.39,46.32,46.37,92805.0
2022-09-13 15:45:00,46.37,46.41,46.33,46.36,156570.0,46.37,46.41,46.33,46.36,156570.0
2022-09-13 15:50:00,46.36,46.41,46.28,46.32,195720.0,46.36,46.41,46.28,46.32,195720.0
2022-09-13 15:55:00,46.33,46.47,46.3,46.38,407145.0,46.33,46.47,46.3,46.38,407145.0
2022-09-14 09:30:00,46.66,46.66,46.33,46.33,88380.0,46.66,46.66,46.33,46.33,88380.0
2022-09-14 09:35:00,46.38,46.39,46.27,46.33,16500.0,46.38,46.39,46.27,46.33,16500.0
2022-09-14 09:40:00,46.31,46.32,46.12,46.12,55740.0,46.31,46.32,46.12,46.12,55740.0
2022-09-14 09:45:00,46.11,46.11,45.98,45.98,28470.0,46.11,46.11,45.98,45.98,28470.0
2022-09-14 09:50:00,46.03,46.11,46.01,46.11,32145.0,46.03,46.11,46.01,46.11,32145.0
2022-09-14 09:55:00,46.11,46.14,46.03,46.14,18000.0,46.11,46.14,46.03,46.14,18000.0
2022-09-14 10:00:00,46.11,46.2,46.08,46.1,29580.0,46.11,46.2,46.08,46.1,29580.0
2022-09-14 10:05:00,46.08,46.1,46.07,46.1,23610.0,46.08,46.1,46.07,46.1,23610.0
2022-09-14 10:10:00,46.15,46.15,45.98,45.99,39135.0,46.15,46.15,45.98,45.99,39135.0
2022-09-14 10:15:00,46.03,46.05,45.93,45.95,33000.0,46.03,46.05,45.93,45.95,33000.0
2022-09-14 10:20:00,45.97,45.97,45.87,45.88,33000.0,45.97,45.97,45.87,45.88,33000.0
2022-09-14 10:25:00,45.91,45.91,45.75,45.75,12000.0,45.91,45.91,45.75,45.75,12000.0
2022-09-14 10:30:00,45.75,45.96,45.73,45.96,24150.0,45.75,45.96,45.73,45.96,24150.0
2022-09-14 10:35:00,45.95,46.03,45.95,46.03,30630.0,45.95,46.03,45.95,46.03,30630.0
2022-09-14 10:40:00,46.04,46.04,46.0,46.0,15000.0,46.04,46.04,46.0,46.0,15000.0
2022-09-14 10:45:00,45.98,46.06,45.98,46.06,12000.0,45.98,46.06,45.98,46.06,12000.0
2022-09-14 10:50:00,46.07,46.07,46.01,46.03,15000.0,46.07,46.07,46.01,46.03,15000.0
2022-09-14 10:55:00,46.09,46.11,45.99,46.09,37500.0,46.09,46.11,45.99,46.09,37500.0
2022-09-14 11:00:00,46.09,46.14,46.09,46.13,21000.0,46.09,46.14,46.09,46.13,21000.0
2022-09-14 11:05:00,46.23,46.3,46.22,46.22,16500.0,46.23,46.3,46.22,46.22,16500.0
2022-09-14 11:10:00,46.24,46.24,46.16,46.2,42000.0,46.24,46.24,46.16,46.2,42000.0
2022-09-14 11:15:00,46.21,46.22,46.2,46.22,17610.0,46.21,46.22,46.2,46.22,17610.0
2022-09-14 11:20:00,46.22,46.22,46.08,46.15,111105.0,46.22,46.22,46.08,46.15,111105.0
2022-09-14 11:25:00,46.17,46.17,46.13,46.13,9000.0,46.17,46.17,46.13,46.13,9000.0
2022-09-14 11:30:00,46.09,46.16,46.08,46.08,25500.0,46.09,46.16,46.08,46.08,25500.0
2022-09-14 11:35:00,46.05,46.1,46.04,46.04,35070.0,46.05,46.1,46.04,46.04,35070.0
2022-09-14 11:40:00,46.01,46.03,45.98,46.01,20850.0,46.01,46.03,45.98,46.01,20850.0
2022-09-14 11:45:00,46.01,46.05,46.01,46.04,27000.0,46.01,46.05,46.01,46.04,27000.0
2022-09-14 11:50:00,46.03,46.03,46.01,46.03,12000.0,46.03,46.03,46.01,46.03,12000.0
2022-09-14 11:55:00,46.02,46.02,45.95,45.95,16500.0,46.02,46.02,45.95,45.95,16500.0
2022-09-14 12:00:00,45.93,45.97,45.93,45.96,16500.0,45.93,45.97,45.93,45.96,16500.0
2022-09-14 12:05:00,45.95,45.98,45.93,45.98,26520.0,45.95,45.98,45.93,45.98,26520.0
2022-09-14 12:10:00,45.96,46.02,45.91,46.02,27000.0,45.96,46.02,45.91,46.02,27000.0
2022-09-14 12:15:00,46.08,46.08,46.05,46.05,10500.0,46.08,46.08,46.05,46.05,10500.0
2022-09-14 12:20:00,46.04,46.04,45.96,46.04,17040.0,46.04,46.04,45.96,46.04,17040.0
2022-09-14 12:25:00,46.04,46.09,46.03,46.06,33000.0,46.04,46.09,46.03,46.06,33000.0
2022-09-14 12:30:00,46.04,46.06,46.02,46.03,16500.0,46.04,46.06,46.02,46.03,16500.0
2022-09-14 12:35:00,46.04,46.11,46.04,46.09,31500.0,46.04,46.11,46.04,46.09,31500.0
2022-09-14 12:40:00,46.11,46.14,46.11,46.14,3000.0,46.11,46.14,46.11,46.14,3000.0
2022-09-14 12:45:00,46.14,46.14,46.05,46.05,25650.0,46.14,46.14,46.05,46.05,25650.0
2022-09-14 12:50:00,46.1,46.1,46.08,46.09,9000.0,46.1,46.1,46.08,46.09,9000.0
2022-09-14 12:55:00,46.11,46.13,46.09,46.13,19500.0,46.11,46.13,46.09,46.13,19500.0
2022-09-14 13:00:00,46.15,46.17,46.11,46.12,21000.0,46.15,46.17,46.11,46.12,21000.0
2022-09-14 13:05:00,46.11,46.13,46.11,46.13,10545.0,46.11,46.13,46.11,46.13,10545.0
2022-09-14 13:10:00,46.16,46.17,46.15,46.16,11055.0,46.16,46.17,46.15,46.16,11055.0
2022-09-14 13:15:00,46.14,46.19,46.13,46.15,20100.0,46.14,46.19,46.13,46.15,20100.0
2022-09-14 13:20:00,46.17,46.18,46.14,46.14,19500.0,46.17,46.18,46.14,46.14,19500.0
2022-09-14 13:25:00,46.11,46.11,46.09,46.09,18000.0,46.11,46.11,46.09,46.09,18000.0
2022-09-14 13:30:00,46.11,46.15,46.1,46.15,30000.0,46.11,46.15,46.1,46.15,30000.0
2022-09-14 13:35:00,46.14,46.14,46.1,46.1,30255.0,46.14,46.14,46.1,46.1,30255.0
2022-09-14 13:40:00,46.12,46.12,46.08,46.12,10500.0,46.12,46.12,46.08,46.12,10500.0
2022-09-14 13:45:00,46.09,46.09,45.91,45.93,22500.0,46.09,46.09,45.91,45.93,22500.0
2022-09-14 13:50:00,45.92,45.96,45.9,45.9,19500.0,45.92,45.96,45.9,45.9,19500.0
2022-09-14 13:55:00,45.89,45.89,45.81,45.84,10500.0,45.89,45.89,45.81,45.84,10500.0
2022-09-14 14:00:00,45.84,45.86,45.77,45.77,39885.0,45.84,45.86,45.77,45.77,39885.0
2022-09-14 14:05:00,45.79,45.83,45.76,45.76,19635.0,45.79,45.83,45.76,45.76,19635.0
2022-09-14 14:10:00,45.78,45.78,45.72,45.74,31815.0,45.78,45.78,45.72,45.74,31815.0
2022-09-14 14:15:00,45.75,45.77,45.74,45.76,19500.0,45.75,45.77,45.74,45.76,19500.0
2022-09-14 14:20:00,45.76,45.78,45.72,45.75,30585.0,45.76,45.78,45.72,45.75,30585.0
2022-09-14 14:25:00,45.75,45.77,45.75,45.76,13500.0,45.75,45.77,45.75,45.76,13500.0
2022-09-14 14:30:00,45.8,45.8,45.77,45.77,24000.0,45.8,45.8,45.77,45.77,24000.0
2022-09-14 14:35:00,45.76,45.8,45.76,45.78,16500.0,45.76,45.8,45.76,45.78,16500.0
2022-09-14 14:40:00,45.79,45.8,45.76,45.76,25500.0,45.79,45.8,45.76,45.76,25500.0
2022-09-14 14:45:00,45.7,45.72,45.69,45.71,30000.0,45.7,45.72,45.69,45.71,30000.0
2022-09-14 14:50:00,45.72,45.74,45.67,45.67,19500.0,45.72,45.74,45.67,45.67,19500.0
2022-09-14 14:55:00,45.64,45.67,45.63,45.64,39330.0,45.64,45.67,45.63,45.64,39330.0
2022-09-14 15:00:00,45.63,45.64,45.56,45.59,39225.0,45.63,45.64,45.56,45.59,39225.0
2022-09-14 15:05:00,45.59,45.69,45.59,45.68,19500.0,45.59,45.69,45.59,45.68,19500.0
2022-09-14 15:10:00,45.69,45.69,45.58,45.58,25500.0,45.69,45.69,45.58,45.58,25500.0
2022-09-14 15:15:00,45.55,45.55,45.44,45.46,32475.0,45.55,45.55,45.44,45.46,32475.0
2022-09-14 15:20:00,45.48,45.55,45.47,45.55,38100.0,45.48,45.55,45.47,45.55,38100.0
2022-09-14 15:25:00,45.52,45.57,45.5,45.57,22500.0,45.52,45.57,45.5,45.57,22500.0
2022-09-14 15:30:00,45.56,45.56,45.48,45.54,42150.0,45.56,45.56,45.48,45.54,42150.0
2022-09-14 15:35:00,45.59,45.59,45.51,45.58,52470.0,45.59,45.59,45.51,45.58,52470.0
2022-09-14 15:40:00,45.56,45.68,45.56,45.68,38520.0,45.56,45.68,45.56,45.68,38520.0
2022-09-14 15:45:00,45.66,45.7,45.64,45.69,58860.0,45.66,45.7,45.64,45.69,58860.0
2022-09-14 15:50:00,45.7,45.81,45.7,45.81,92250.0,45.7,45.81,45.7,45.81,92250.0
2022-09-14 15:55:00,45.8,45.98,45.79,45.97,442245.0,45.8,45.98,45.79,45.97,442245.0
2022-09-15 09:30:00,46.22,46.22,46.11,46.12,64290.0,46.22,46.22,46.11,46.12,64290.0
2022-09-15 09:35:00,46.1,46.15,46.0,46.0,20445.0,46.1,46.15,46.0,46.0,20445.0
2022-09-15 09:40:00,46.05,46.05,45.82,45.85,27195.0,46.05,46.05,45.82,45.85,27195.0
2022-09-15 09:45:00,45.83,45.88,45.66,45.78,43560.0,45.83,45.88,45.66,45.78,43560.0
2022-09-15 09:50:00,45.89,45.89,45.83,45.83,28080.0,45.89,45.89,45.83,45.83,28080.0
2022-09-15 09:55:00,45.79,45.79,45.73,45.78,21000.0,45.79,45.79,45.73,45.78,21000.0
2022-09-15 10:00:00,45.86,45.86,45.76,45.76,15360.0,45.86,45.86,45.76,45.76,15360.0
2022-09-15 10:05:00,45.78,45.84,45.78,45.81,34410.0,45.78,45.84,45.78,45.81,34410.0
2022-09-15 10:10:00,45.8,45.9,45.8,45.88,27000.0,45.8,45.9,45.8,45.88,27000.0
2022-09-15 10:15:00,45.9,45.94,45.85,45.88,36750.0,45.9,45.94,45.85,45.88,36750.0
2022-09-15 10:20:00,45.86,45.86,45.75,45.85,21825.0,45.86,45.86,45.75,45.85,21825.0
2022-09-15 10:25:00,45.86,45.86,45.83,45.83,12945.0,45.86,45.86,45.83,45.83,12945.0
2022-09-15 10:30:00,45.88,45.98,45.86,45.98,16605.0,45.88,45.98,45.86,45.98,16605.0
2022-09-15 10:35:00,45.97,46.06,45.95,46.05,19620.0,45.97,46.06,45.95,46.05,19620.0
2022-09-15 10:40:00,46.04,46.06,46.0,46.0,16500.0,46.04,46.06,46.0,46.0,16500.0
2022-09-15 10:45:00,46.03,46.17,46.02,46.17,45330.0,46.03,46.17,46.02,46.17,45330.0
2022-09-15 10:50:00,46.14,46.17,46.03,46.17,45000.0,46.14,46.17,46.03,46.17,45000.0
2022-09-15 10:55:00,46.18,46.2,46.13,46.2,34740.0,46.18,46.2,46.13,46.2,34740.0
2022-09-15 11:00:00,46.18,46.3,46.16,46.28,32100.0,46.18,46.3,46.16,46.28,32100.0
2022-09-15 11:05:00,46.27,46.27,46.12,46.15,33000.0,46.27,46.27,46.12,46.15,33000.0
2022-09-15 11:10:00,46.06,46.12,46.02,46.04,35205.0,46.06,46.12,46.02,46.04,35205.0
2022-09-15 11:15:00,46.06,46.06,46.04,46.05,12000.0,46.06,46.06,46.04,46.05,12000.0
2022-09-15 11:20:00,46.07,46.13,46.07,46.13,27735.0,46.07,46.13,46.07,46.13,27735.0
2022-09-15 11:25:00,46.06,46.09,46.02,46.04,34815.0,46.06,46.09,46.02,46.04,34815.0
2022-09-15 11:30:00,45.97,45.97,45.9,45.9,23715.0,45.97,45.97,45.9,45.9,23715.0
2022-09-15 11:35:00,45.89,45.97,45.86,45.95,28440.0,45.89,45.97,45.86,45.95,28440.0
2022-09-15 11:40:00,45.98,45.98,45.92,45.92,6000.0,45.98,45.98,45.92,45.92,6000.0
2022-09-15 11:45:00,45.92,45.93,45.9,45.91,47025.0,45.92,45.93,45.9,45.91,47025.0
2022-09-15 11:50:00,45.88,45.9,45.83,45.83,12000.0,45.88,45.9,45.83,45.83,12000.0
2022-09-15 11:55:00,45.83,45.85,45.82,45.83,16500.0,45.83,45.85,45.82,45.83,16500.0
2022-09-15 12:00:00,45.83,45.88,45.81,45.87,22500.0,45.83,45.88,45.81,45.87,22500.0
2022-09-15 12:05:00,45.86,45.86,45.78,45.79,34830.0,45.86,45.86,45.78,45.79,34830.0
2022-09-15 12:10:00,45.83,45.84,45.78,45.79,28575.0,45.83,45.84,45.78,45.79,28575.0
2022-09-15 12:15:00,45.79,45.84,45.74,45.84,34500.0,45.79,45.84,45.74,45.84,34500.0
2022-09-15 12:20:00,45.84,45.84,45.8,45.82,13500.0,45.84,45.84,45.8,45.82,13500.0
2022-09-15 12:25:00,45.83,45.83,45.81,45.81,19500.0,45.83,45.83,45.81,45.81,19500.0
2022-09-15 12:30:00,45.82,45.86,45.82,45.84,28500.0,45.82,45.86,45.82,45.84,28500.0
2022-09-15 12:35:00,45.85,45.85,45.85,45.85,7500.0,45.85,45.85,45.85,45.85,7500.0
2022-09-15 12:40:00,45.87,45.87,45.87,45.87,4500.0,45.87,45.87,45.87,45.87,4500.0
2022-09-15 12:45:00,45.86,45.86,45.83,45.83,42285.0,45.86,45.86,45.83,45.83,42285.0
2022-09-15 12:50:00,45.83,45.88,45.83,45.87,25485.0,45.83,45.88,45.83,45.87,25485.0
2022-09-15 12:55:00,45.89,45.9,45.88,45.9,7500.0,45.89,45.9,45.88,45.9,7500.0
2022-09-15 13:00:00,45.97,46.05,45.97,46.03,24000.0,45.97,46.05,45.97,46.03,24000.0
2022-09-15 13:05:00,46.09,46.13,46.09,46.12,18000.0,46.09,46.13,46.09,46.12,18000.0
2022-09-15 13:10:00,46.08,46.1,46.08,46.1,4500.0,46.08,46.1,46.08,46.1,4500.0
2022-09-15 13:15:00,46.08,46.12,46.08,46.12,25500.0,46.08,46.12,46.08,46.12,25500.0
2022-09-15 13:20:00,46.12,46.17,46.12,46.13,33015.0,46.12,46.17,46.12,46.13,33015.0
2022-09-15 13:25:00,46.15,46.15,46.07,46.13,16500.0,46.15,46.15,46.07,46.13,16500.0
2022-09-15 13:30:00,46.09,46.1,46.09,46.1,10980.0,46.09,46.1,46.09,46.1,10980.0
2022-09-15 13:35:00,46.07,46.07,46.01,46.02,12000.0,46.07,46.07,46.01,46.02,12000.0
2022-09-15 13:40:00,46.02,46.02,46.01,46.01,9000.0,46.02,46.02,46.01,46.01,9000.0
2022-09-15 13:45:00,46.03,46.03,45.99,46.02,15000.0,46.03,46.03,45.99,46.02,15000.0
2022-09-15 13:50:00,46.02,46.02,45.98,46.0,6000.0,46.02,46.02,45.98,46.0,6000.0
2022-09-15 13:55:00,45.99,46.01,45.98,45.98,16500.0,45.99,46.01,45.98,45.98,16500.0
2022-09-15 14:00:00,45.96,45.96,45.88,45.88,7500.0,45.96,45.96,45.88,45.88,7500.0
2022-09-15 14:05:00,45.85,45.88,45.8,45.8,26430.0,45.85,45.88,45.8,45.8,26430.0
2022-09-15 14:10:00,45.81,45.85,45.78,45.85,19470.0,45.81,45.85,45.78,45.85,19470.0
2022-09-15 14:15:00,45.87,45.89,45.86,45.88,15240.0,45.87,45.89,45.86,45.88,15240.0
2022-09-15 14:20:00,45.87,45.88,45.84,45.84,21570.0,45.87,45.88,45.84,45.84,21570.0
2022-09-15 14:25:00,45.87,45.9,45.87,45.89,7500.0,45.87,45.9,45.87,45.89,7500.0
2022-09-15 14:30:00,45.89,45.92,45.88,45.9,12000.0,45.89,45.92,45.88,45.9,12000.0
2022-09-15 14:35:00,45.9,45.94,45.9,45.92,6000.0,45.9,45.94,45.9,45.92,6000.0
2022-09-15 14:40:00,45.93,45.93,45.86,45.88,33375.0,45.93,45.93,45.86,45.88,33375.0
2022-09-15 14:45:00,45.88,45.88,45.75,45.75,18000.0,45.88,45.88,45.75,45.75,18000.0
2022-09-15 14:50:00,45.78,45.82,45.76,45.81,15000.0,45.78,45.82,45.76,45.81,15000.0
2022-09-15 14:55:00,45.8,45.8,45.76,45.76,10500.0,45.8,45.8,45.76,45.76,10500.0
2022-09-15 15:00:00,45.75,45.77,45.69,45.7,46410.0,45.75,45.77,45.69,45.7,46410.0
2022-09-15 15:05:00,45.7,45.7,45.64,45.65,38610.0,45.7,45.7,45.64,45.65,38610.0
2022-09-15 15:10:00,45.61,45.61,45.55,45.55,22290.0,45.61,45.61,45.55,45.55,22290.0
2022-09-15 15:15:00,45.56,45.59,45.54,45.55,52635.0,45.56,45.59,45.54,45.55,52635.0
2022-09-15 15:20:00,45.55,45.61,45.55,45.61,21000.0,45.55,45.61,45.55,45.61,21000.0
2022-09-15 15:25:00,45.61,45.61,45.55,45.61,46695.0,45.61,45.61,45.55,45.61,46695.0
2022-09-15 15:30:00,45.63,45.66,45.62,45.63,57000.0,45.63,45.66,45.62,45.63,57000.0
2022-09-15 15:35:00,45.64,45.67,45.63,45.66,58845.0,45.64,45.67,45.63,45.66,58845.0
2022-09-15 15:40:00,45.64,45.8,45.64,45.76,51765.0,45.64,45.8,45.64,45.76,51765.0
2022-09-15 15:45:00,45.75,45.82,45.73,45.79,27030.0,45.75,45.82,45.73,45.79,27030.0
2022-09-15 15:50:00,45.79,45.87,45.71,45.87,127260.0,45.79,45.87,45.71,45.87,127260.0
2022-09-15 15:55:00,45.91,45.98,45.88,45.92,310020.0,45.91,45.98,45.88,45.92,310020.0
2022-09-16 09:30:00,45.88,45.88,45.56,45.64,1144350.0,45.88,45.88,45.56,45.64,1144350.0
2022-09-16 09:35:00,45.67,45.84,45.67,45.84,22755.0,45.67,45.84,45.67,45.84,22755.0
2022-09-16 09:40:00,45.86,46.0,45.86,46.0,28500.0,45.86,46.0,45.86,46.0,28500.0
2022-09-16 09:45:00,46.05,46.08,45.97,46.0,50070.0,46.05,46.08,45.97,46.0,50070.0
2022-09-16 09:50:00,45.87,46.18,45.87,46.18,71970.0,45.87,46.18,45.87,46.18,71970.0
2022-09-16 09:55:00,46.24,46.26,46.02,46.26,108000.0,46.24,46.26,46.02,46.26,108000.0
2022-09-16 10:00:00,46.27,46.28,46.03,46.03,29415.0,46.27,46.28,46.03,46.03,29415.0
2022-09-16 10:05:00,46.03,46.08,45.9,45.9,25500.0,46.03,46.08,45.9,45.9,25500.0
2022-09-16 10:10:00,45.93,46.0,45.87,45.9,19560.0,45.93,46.0,45.87,45.9,19560.0
2022-09-16 10:15:00,45.82,45.93,45.81,45.86,31305.0,45.82,45.93,45.81,45.86,31305.0
2022-09-16 10:20:00,45.89,45.94,45.82,45.94,12585.0,45.89,45.94,45.82,45.94,12585.0
2022-09-16 10:25:00,45.95,45.99,45.8,45.8,23055.0,45.95,45.99,45.8,45.8,23055.0
2022-09-16 10:30:00,45.87,46.05,45.86,46.05,36000.0,45.87,46.05,45.86,46.05,36000.0
2022-09-16 10:35:00,46.09,46.15,46.09,46.12,67140.0,46.09,46.15,46.09,46.12,67140.0
2022-09-16 10:40:00,46.15,46.26,46.15,46.26,24210.0,46.15,46.26,46.15,46.26,24210.0
2022-09-16 10:45:00,46.28,46.29,46.25,46.27,27570.0,46.28,46.29,46.25,46.27,27570.0
2022-09-16 10:50:00,46.26,46.29,46.21,46.21,39000.0,46.26,46.29,46.21,46.21,39000.0
2022-09-16 10:55:00,46.19,46.24,46.17,46.18,42000.0,46.19,46.24,46.17,46.18,42000.0
2022-09-16 11:00:00,46.14,46.16,46.03,46.05,39165.0,46.14,46.16,46.03,46.05,39165.0
2022-09-16 11:05:00,46.05,46.12,46.05,46.07,37635.0,46.05,46.12,46.05,46.07,37635.0
2022-09-16 11:10:00,46.06,46.07,45.99,45.99,18000.0,46.06,46.07,45.99,45.99,18000.0
2022-09-16 11:15:00,45.99,46.16,45.99,46.16,24195.0,45.99,46.16,45.99,46.16,24195.0
2022-09-16 11:20:00,46.15,46.15,46.0,46.0,7620.0,46.15,46.15,46.0,46.0,7620.0
2022-09-16 11:25:00,46.04,46.13,46.03,46.13,19500.0,46.04,46.13,46.03,46.13,19500.0
2022-09-16 11:30:00,46.11,46.17,46.03,46.03,19500.0,46.11,46.17,46.03,46.03,19500.0
2022-09-16 11:35:00,46.03,46.04,45.93,45.93,22695.0,46.03,46.04,45.93,45.93,22695.0
2022-09-16 11:40:00,45.97,45.99,45.96,45.99,15000.0,45.97,45.99,45.96,45.99,15000.0
2022-09-16 11:45:00,45.98,45.98,45.89,45.93,30000.0,45.98,45.98,45.89,45.93,30000.0
2022-09-16 11:50:00,45.96,46.09,45.95,46.09,12390.0,45.96,46.09,45.95,46.09,12390.0
2022-09-16 11:55:00,46.08,46.09,46.05,46.09,6000.0,46.08,46.09,46.05,46.09,6000.0
2022-09-16 12:00:00,46.09,46.09,46.03,46.06,28500.0,46.09,46.09,46.03,46.06,28500.0
2022-09-16 12:05:00,46.06,46.09,46.01,46.01,15000.0,46.06,46.09,46.01,46.01,15000.0
2022-09-16 12:10:00,46.02,46.03,45.99,46.01,34500.0,46.02,46.03,45.99,46.01,34500.0
2022-09-16 12:15:00,46.01,46.01,45.92,45.92,21000.0,46.01,46.01,45.92,45.92,21000.0
2022-09-16 12:20:00,45.89,45.93,45.89,45.93,30255.0,45.89,45.93,45.89,45.93,30255.0
2022-09-16 12:25:00,45.95,45.98,45.94,45.97,31500.0,45.95,45.98,45.94,45.97,31500.0
2022-09-16 12:30:00,45.96,45.99,45.92,45.95,24000.0,45.96,45.99,45.92,45.95,24000.0
2022-09-16 12:35:00,45.95,45.95,45.85,45.85,19500.0,45.95,45.95,45.85,45.85,19500.0
2022-09-16 12:40:00,45.86,45.96,45.86,45.96,52125.0,45.86,45.96,45.86,45.96,52125.0
2022-09-16 12:45:00,45.96,46.03,45.96,46.0,27000.0,45.96,46.03,45.96,46.0,27000.0
2022-09-16 12:50:00,46.0,46.06,45.98,46.06,42000.0,46.0,46.06,45.98,46.06,42000.0
2022-09-16 12:55:00,46.09,46.12,46.09,46.09,22500.0,46.09,46.12,46.09,46.09,22500.0
2022-09-16 13:00:00,46.09,46.09,45.98,45.99,28740.0,46.09,46.09,45.98,45.99,28740.0
2022-09-16 13:05:00,45.99,46.02,45.98,46.0,16500.0,45.99,46.02,45.98,46.0,16500.0
2022-09-16 13:10:00,46.0,46.0,45.99,45.99,6000.0,46.0,46.0,45.99,45.99,6000.0
2022-09-16 13:15:00,45.98,46.0,45.96,46.0,12000.0,45.98,46.0,45.96,46.0,12000.0
2022-09-16 13:20:00,46.03,46.06,46.01,46.05,12000.0,46.03,46.06,46.01,46.05,12000.0
2022-09-16 13:25:00,46.04,46.04,46.0,46.02,10500.0,46.04,46.04,46.0,46.02,10500.0
2022-09-16 13:30:00,46.01,46.05,45.99,45.99,28500.0,46.01,46.05,45.99,45.99,28500.0
2022-09-16 13:35:00,46.01,46.07,46.01,46.06,10650.0,46.01,46.07,46.01,46.06,10650.0
2022-09-16 13:40:00,46.05,46.06,46.01,46.03,22500.0,46.05,46.06,46.01,46.03,22500.0
2022-09-16 13:45:00,46.02,46.04,46.01,46.03,43500.0,46.02,46.04,46.01,46.03,43500.0
2022-09-16 13:50:00,46.02,46.02,45.94,45.97,27000.0,46.02,46.02,45.94,45.97,27000.0
2022-09-16 13:55:00,45.96,45.99,45.96,45.98,27000.0,45.96,45.99,45.96,45.98,27000.0
2022-09-16 14:00:00,45.96,45.96,45.93,45.93,19500.0,45.96,45.96,45.93,45.93,19500.0
2022-09-16 14:05:00,45.93,45.95,45.93,45.95,12000.0,45.93,45.95,45.93,45.95,12000.0
2022-09-16 14:10:00,45.98,45.98,45.94,45.95,25500.0,45.98,45.98,45.94,45.95,25500.0
2022-09-16 14:15:00,45.95,45.97,45.94,45.94,13935.0,45.95,45.97,45.94,45.94,13935.0
2022-09-16 14:20:00,45.95,45.98,45.95,45.97,19500.0,45.95,45.98,45.95,45.97,19500.0
2022-09-16 14:25:00,45.98,46.04,45.97,46.02,45000.0,45.98,46.04,45.97,46.02,45000.0
2022-09-16 14:30:00,46.02,46.04,45.98,46.04,15000.0,46.02,46.04,45.98,46.04,15000.0
2022-09-16 14:35:00,46.03,46.1,46.01,46.04,74820.0,46.03,46.1,46.01,46.04,74820.0
2022-09-16 14:40:00,46.04,46.09,46.02,46.08,18000.0,46.04,46.09,46.02,46.08,18000.0
2022-09-16 14:45:00,46.09,46.19,46.09,46.18,24840.0,46.09,46.19,46.09,46.18,24840.0
2022-09-16 14:50:00,46.18,46.18,46.09,46.11,69270.0,46.18,46.18,46.09,46.11,69270.0
2022-09-16 14:55:00,46.13,46.13,46.09,46.11,36000.0,46.13,46.13,46.09,46.11,36000.0
2022-09-16 15:00:00,46.11,46.24,46.11,46.24,30630.0,46.11,46.24,46.11,46.24,30630.0
2022-09-16 15:05:00,46.26,46.34,46.26,46.28,29070.0,46.26,46.34,46.26,46.28,29070.0
2022-09-16 15:10:00,46.28,46.28,46.15,46.15,37560.0,46.28,46.28,46.15,46.15,37560.0
2022-09-16 15:15:00,46.17,46.21,46.14,46.17,24000.0,46.17,46.21,46.14,46.17,24000.0
2022-09-16 15:20:00,46.22,46.25,46.19,46.21,34500.0,46.22,46.25,46.19,46.21,34500.0
2022-09-16 15:25:00,46.18,46.18,46.12,46.16,46500.0,46.18,46.18,46.12,46.16,46500.0
2022-09-16 15:30:00,46.14,46.21,46.09,46.18,20595.0,46.14,46.21,46.09,46.18,20595.0
2022-09-16 15:35:00,46.2,46.27,46.2,46.27,26565.0,46.2,46.27,46.2,46.27,26565.0
2022-09-16 15:40:00,46.29,46.3,46.26,46.27,56025.0,46.29,46.3,46.26,46.27,56025.0
2022-09-16 15:45:00,46.25,46.25,46.17,46.23,76530.0,46.25,46.25,46.17,46.23,76530.0
2022-09-16 15:50:00,46.23,46.25,46.14,46.17,130575.0,46.23,46.25,46.14,46.17,130575.0
2022-09-16 15:55:00,46.19,46.29,46.18,46.23,280110.0,46.19,46.29,46.18,46.23,280110.0
2022-09-19 09:30:00,46.22,46.6,46.22,46.48,148605.0,46.22,46.6,46.22,46.48,148605.0
2022-09-19 09:35:00,46.49,46.67,46.48,46.5,87420.0,46.49,46.67,46.48,46.5,87420.0
2022-09-19 09:40:00,46.56,46.63,46.54,46.63,84405.0,46.56,46.63,46.54,46.63,84405.0
2022-09-19 09:45:00,46.69,46.88,46.69,46.83,82665.0,46.69,46.88,46.69,46.83,82665.0
2022-09-19 09:50:00,46.79,46.79,46.62,46.62,45315.0,46.79,46.79,46.62,46.62,45315.0
2022-09-19 09:55:00,46.6,46.67,46.54,46.54,86985.0,46.6,46.67,46.54,46.54,86985.0
2022-09-19 10:00:00,46.55,46.6,46.52,46.52,31560.0,46.55,46.6,46.52,46.52,31560.0
2022-09-19 10:05:00,46.48,46.51,46.45,46.51,76440.0,46.48,46.51,46.45,46.51,76440.0
2022-09-19 10:10:00,46.47,46.49,46.37,46.45,115455.0,46.47,46.49,46.37,46.45,115455.0
2022-09-19 10:15:00,46.43,46.55,46.38,46.52,254805.0,46.43,46.55,46.38,46.52,254805.0
2022-09-19 10:20:00,46.52,46.58,46.44,46.53,123960.0,46.52,46.58,46.44,46.53,123960.0
2022-09-19 10:25:00,46.57,46.59,46.52,46.55,46800.0,46.57,46.59,46.52,46.55,46800.0
2022-09-19 10:30:00,46.53,46.53,46.22,46.33,472440.0,46.53,46.53,46.22,46.33,472440.0
2022-09-19 10:35:00,46.34,46.34,46.07,46.13,62415.0,46.34,46.34,46.07,46.13,62415.0
2022-09-19 10:40:00,46.11,46.31,46.02,46.12,111450.0,46.11,46.31,46.02,46.12,111450.0
2022-09-19 10:45:00,46.13,46.14,45.81,45.81,193560.0,46.13,46.14,45.81,45.81,193560.0
2022-09-19 10:50:00,45.74,45.82,45.73,45.82,129915.0,45.74,45.82,45.73,45.82,129915.0
2022-09-19 10:55:00,45.81,45.92,45.8,45.9,57000.0,45.81,45.92,45.8,45.9,57000.0
2022-09-19 11:00:00,45.87,46.0,45.86,45.98,89955.0,45.87,46.0,45.86,45.98,89955.0
2022-09-19 11:05:00,46.0,46.06,46.0,46.06,37500.0,46.0,46.06,46.0,46.06,37500.0
2022-09-19 11:10:00,46.1,46.1,45.94,45.97,54660.0,46.1,46.1,45.94,45.97,54660.0
2022-09-19 11:15:00,45.98,46.09,45.98,46.03,41700.0,45.98,46.09,45.98,46.03,41700.0
2022-09-19 11:20:00,45.97,46.12,45.94,46.05,62985.0,45.97,46.12,45.94,46.05,62985.0
2022-09-19 11:25:00,46.1,46.12,46.02,46.02,19500.0,46.1,46.12,46.02,46.02,19500.0
2022-09-19 11:30:00,46.02,46.02,45.94,45.94,39945.0,46.02,46.02,45.94,45.94,39945.0
2022-09-19 11:35:00,45.95,45.96,45.84,45.86,40125.0,45.95,45.96,45.84,45.86,40125.0
2022-09-19 11:40:00,45.83,45.85,45.81,45.81,28605.0,45.83,45.85,45.81,45.81,28605.0
2022-09-19 11:45:00,45.81,45.85,45.8,45.82,49545.0,45.81,45.85,45.8,45.82,49545.0
2022-09-19 11:50:00,45.82,45.85,45.82,45.84,31500.0,45.82,45.85,45.82,45.84,31500.0
2022-09-19 11:55:00,45.85,45.87,45.82,45.87,26460.0,45.85,45.87,45.82,45.87,26460.0
2022-09-19 12:00:00,45.89,45.94,45.86,45.86,41520.0,45.89,45.94,45.86,45.86,41520.0
2022-09-19 12:05:00,45.85,45.95,45.84,45.94,138225.0,45.85,45.95,45.84,45.94,138225.0
2022-09-19 12:10:00,45.93,46.01,45.93,45.95,176640.0,45.93,46.01,45.93,45.95,176640.0
2022-09-19 12:15:00,45.93,45.93,45.86,45.88,25650.0,45.93,45.93,45.86,45.88,25650.0
2022-09-19 12:20:00,45.87,45.87,45.82,45.83,24000.0,45.87,45.87,45.82,45.83,24000.0
2022-09-19 12:25:00,45.83,45.89,45.82,45.88,27000.0,45.83,45.89,45.82,45.88,27000.0
2022-09-19 12:30:00,45.88,45.95,45.87,45.95,40500.0,45.88,45.95,45.87,45.95,40500.0
2022-09-19 12:35:00,45.97,45.98,45.95,45.97,28860.0,45.97,45.98,45.95,45.97,28860.0
2022-09-19 12:40:00,45.96,46.03,45.96,46.03,21000.0,45.96,46.03,45.96,46.03,21000.0
2022-09-19 12:45:00,46.04,46.04,45.95,45.95,21840.0,46.04,46.04,45.95,45.95,21840.0
2022-09-19 12:50:00,45.97,45.98,45.97,45.97,17025.0,45.97,45.98,45.97,45.97,17025.0
2022-09-19 12:55:00,45.98,46.04,45.97,46.03,60975.0,45.98,46.04,45.97,46.03,60975.0
2022-09-19 13:00:00,46.03,46.1,46.03,46.07,19560.0,46.03,46.1,46.03,46.07,19560.0
2022-09-19 13:05:00,46.06,46.07,46.03,46.04,18645.0,46.06,46.07,46.03,46.04,18645.0
2022-09-19 13:10:00,46.02,46.03,45.99,46.03,18765.0,46.02,46.03,45.99,46.03,18765.0
2022-09-19 13:15:00,46.02,46.09,46.02,46.06,20700.0,46.02,46.09,46.02,46.06,20700.0
2022-09-19 13:20:00,46.07,46.11,46.05,46.11,41100.0,46.07,46.11,46.05,46.11,41100.0
2022-09-19 13:25:00,46.14,46.19,46.12,46.18,22500.0,46.14,46.19,46.12,46.18,22500.0
2022-09-19 13:30:00,46.18,46.18,46.11,46.11,21000.0,46.18,46.18,46.11,46.11,21000.0
2022-09-19 13:35:00,46.11,46.16,46.09,46.16,36570.0,46.11,46.16,46.09,46.16,36570.0
2022-09-19 13:40:00,46.16,46.19,46.16,46.19,23700.0,46.16,46.19,46.16,46.19,23700.0
2022-09-19 13:45:00,46.19,46.21,46.17,46.19,35670.0,46.19,46.21,46.17,46.19,35670.0
2022-09-19 13:50:00,46.16,46.17,46.09,46.1,31500.0,46.16,46.17,46.09,46.1,31500.0
2022-09-19 13:55:00,46.11,46.17,46.11,46.13,48000.0,46.11,46.17,46.11,46.13,48000.0
2022-09-19 14:00:00,46.13,46.14,46.08,46.09,32340.0,46.13,46.14,46.08,46.09,32340.0
2022-09-19 14:05:00,46.08,46.08,46.02,46.03,32640.0,46.08,46.08,46.02,46.03,32640.0
2022-09-19 14:10:00,46.02,46.03,46.0,46.0,48975.0,46.02,46.03,46.0,46.0,48975.0
2022-09-19 14:15:00,45.98,46.0,45.97,45.98,30330.0,45.98,46.0,45.97,45.98,30330.0
2022-09-19 14:20:00,45.97,46.04,45.97,45.99,44475.0,45.97,46.04,45.97,45.99,44475.0
2022-09-19 14:25:00,45.97,46.02,45.96,46.02,40005.0,45.97,46.02,45.96,46.02,40005.0
2022-09-19 14:30:00,46.03,46.07,46.03,46.07,22500.0,46.03,46.07,46.03,46.07,22500.0
2022-09-19 14:35:00,46.08,46.08,46.04,46.04,34500.0,46.08,46.08,46.04,46.04,34500.0
2022-09-19 14:40:00,46.04,46.04,45.99,45.99,16500.0,46.04,46.04,45.99,45.99,16500.0
2022-09-19 14:45:00,45.99,46.0,45.98,46.0,21000.0,45.99,46.0,45.98,46.0,21000.0
2022-09-19 14:50:00,45.98,46.04,45.98,46.0,70230.0,45.98,46.04,45.98,46.0,70230.0
2022-09-19 14:55:00,46.01,46.04,46.01,46.01,68895.0,46.01,46.04,46.01,46.01,68895.0
2022-09-19 15:00:00,46.0,46.15,46.0,46.14,61830.0,46.0,46.15,46.0,46.14,61830.0
2022-09-19 15:05:00,46.16,46.25,46.16,46.24,49500.0,46.16,46.25,46.16,46.24,49500.0
2022-09-19 15:10:00,46.25,46.35,46.25,46.25,55500.0,46.25,46.35,46.25,46.25,55500.0
2022-09-19 15:15:00,46.27,46.28,46.22,46.24,49650.0,46.27,46.28,46.22,46.24,49650.0
2022-09-19 15:20:00,46.25,46.28,46.24,46.26,54150.0,46.25,46.28,46.24,46.26,54150.0
2022-09-19 15:25:00,46.28,46.36,46.28,46.34,91650.0,46.28,46.36,46.28,46.34,91650.0
2022-09-19 15:30:00,46.34,46.37,46.29,46.29,80520.0,46.34,46.37,46.29,46.29,80520.0
2022-09-19 15:35:00,46.32,46.32,46.28,46.28,81930.0,46.32,46.32,46.28,46.28,81930.0
2022-09-19 15:40:00,46.28,46.36,46.27,46.35,100335.0,46.28,46.36,46.27,46.35,100335.0
2022-09-19 15:45:00,46.34,46.34,46.21,46.21,138315.0,46.34,46.34,46.21,46.21,138315.0
2022-09-19 15:50:00,46.16,46.28,46.15,46.26,262620.0,46.16,46.28,46.15,46.26,262620.0
2022-09-19 15:55:00,46.26,46.35,46.26,46.35,441285.0,46.26,46.35,46.26,46.35,441285.0
2022-09-20 09:30:00,46.11,46.13,45.9,46.06,59595.0,46.11,46.13,45.9,46.06,59595.0
2022-09-20 09:35:00,45.96,46.12,45.94,46.09,10650.0,45.96,46.12,45.94,46.09,10650.0
2022-09-20 09:40:00,46.12,46.12,46.08,46.08,7500.0,46.12,46.12,46.08,46.08,7500.0
2022-09-20 09:45:00,46.13,46.25,46.13,46.25,7500.0,46.13,46.25,46.13,46.25,7500.0
2022-09-20 09:50:00,46.25,46.28,46.17,46.25,32220.0,46.25,46.28,46.17,46.25,32220.0
2022-09-20 09:55:00,46.28,46.32,46.27,46.27,21000.0,46.28,46.32,46.27,46.27,21000.0
2022-09-20 10:00:00,46.27,46.3,46.22,46.26,22500.0,46.27,46.3,46.22,46.26,22500.0
2022-09-20 10:05:00,46.28,46.32,46.28,46.28,18000.0,46.28,46.32,46.28,46.28,18000.0
2022-09-20 10:10:00,46.23,46.23,46.19,46.19,12000.0,46.23,46.23,46.19,46.19,12000.0
2022-09-20 10:15:00,46.22,46.22,46.21,46.22,7500.0,46.22,46.22,46.21,46.22,7500.0
2022-09-20 10:20:00,46.3,46.3,46.2,46.2,9000.0,46.3,46.3,46.2,46.2,9000.0
2022-09-20 10:25:00,46.25,46.28,46.24,46.26,25500.0,46.25,46.28,46.24,46.26,25500.0
2022-09-20 10:30:00,46.27,46.27,46.19,46.19,29130.0,46.27,46.27,46.19,46.19,29130.0
2022-09-20 10:35:00,46.19,46.22,46.11,46.12,24000.0,46.19,46.22,46.11,46.12,24000.0
2022-09-20 10:40:00,46.18,46.18,46.07,46.07,13500.0,46.18,46.18,46.07,46.07,13500.0
2022-09-20 10:45:00,46.07,46.13,46.06,46.13,28500.0,46.07,46.13,46.06,46.13,28500.0
2022-09-20 10:50:00,46.14,46.14,46.05,46.05,22545.0,46.14,46.14,46.05,46.05,22545.0
2022-09-20 10:55:00,46.07,46.2,46.06,46.17,49860.0,46.07,46.2,46.06,46.17,49860.0
2022-09-20 11:00:00,46.17,46.23,46.17,46.23,32505.0,46.17,46.23,46.17,46.23,32505.0
2022-09-20 11:05:00,46.35,46.37,46.35,46.35,10980.0,46.35,46.37,46.35,46.35,10980.0
2022-09-20 11:10:00,46.32,46.37,46.31,46.33,23985.0,46.32,46.37,46.31,46.33,23985.0
2022-09-20 11:15:00,46.35,46.36,46.29,46.34,19500.0,46.35,46.36,46.29,46.34,19500.0
2022-09-20 11:20:00,46.32,46.33,46.29,46.29,21000.0,46.32,46.33,46.29,46.29,21000.0
2022-09-20 11:25:00,46.25,46.34,46.23,46.34,18000.0,46.25,46.34,46.23,46.34,18000.0
2022-09-20 11:30:00,46.3,46.33,46.26,46.33,28500.0,46.3,46.33,46.26,46.33,28500.0
2022-09-20 11:35:00,46.32,46.32,46.29,46.32,10500.0,46.32,46.32,46.29,46.32,10500.0
2022-09-20 11:40:00,46.3,46.39,46.3,46.39,7500.0,46.3,46.39,46.3,46.39,7500.0
2022-09-20 11:45:00,46.39,46.45,46.38,46.45,12000.0,46.39,46.45,46.38,46.45,12000.0
2022-09-20 11:50:00,46.45,46.52,46.45,46.52,4500.0,46.45,46.52,46.45,46.52,4500.0
2022-09-20 11:55:00,46.52,46.56,46.49,46.53,41295.0,46.52,46.56,46.49,46.53,41295.0
2022-09-20 12:00:00,46.49,46.56,46.49,46.56,16500.0,46.49,46.56,46.49,46.56,16500.0
2022-09-20 12:05:00,46.56,46.56,46.53,46.54,19500.0,46.56,46.56,46.53,46.54,19500.0
2022-09-20 12:10:00,46.56,46.58,46.53,46.58,28575.0,46.56,46.58,46.53,46.58,28575.0
2022-09-20 12:15:00,46.6,46.61,46.58,46.61,18000.0,46.6,46.61,46.58,46.61,18000.0
2022-09-20 12:20:00,46.62,46.62,46.53,46.53,23400.0,46.62,46.62,46.53,46.53,23400.0
2022-09-20 12:25:00,46.54,46.55,46.44,46.44,19005.0,46.54,46.55,46.44,46.44,19005.0
2022-09-20 12:30:00,46.45,46.45,46.38,46.38,12000.0,46.45,46.45,46.38,46.38,12000.0
2022-09-20 12:35:00,46.41,46.42,46.41,46.42,3000.0,46.41,46.42,46.41,46.42,3000.0
2022-09-20 12:40:00,46.42,46.42,46.35,46.38,15000.0,46.42,46.42,46.35,46.38,15000.0
2022-09-20 12:45:00,46.4,46.42,46.4,46.42,10500.0,46.4,46.42,46.4,46.42,10500.0
2022-09-20 12:50:00,46.41,46.41,46.38,46.38,7500.0,46.41,46.41,46.38,46.38,7500.0
2022-09-20 12:55:00,46.39,46.41,46.32,46.32,31500.0,46.39,46.41,46.32,46.32,31500.0
2022-09-20 13:00:00,46.34,46.35,46.29,46.29,36675.0,46.34,46.35,46.29,46.29,36675.0
2022-09-20 13:05:00,46.29,46.3,46.24,46.24,25500.0,46.29,46.3,46.24,46.24,25500.0
2022-09-20 13:10:00,46.23,46.28,46.22,46.27,16500.0,46.23,46.28,46.22,46.27,16500.0
2022-09-20 13:15:00,46.26,46.27,46.25,46.27,13500.0,46.26,46.27,46.25,46.27,13500.0
2022-09-20 13:20:00,46.27,46.27,46.26,46.26,10500.0,46.27,46.27,46.26,46.26,10500.0
2022-09-20 13:25:00,46.29,46.29,46.22,46.22,32790.0,46.29,46.29,46.22,46.22,32790.0
2022-09-20 13:30:00,46.21,46.28,46.2,46.28,16500.0,46.21,46.28,46.2,46.28,16500.0
2022-09-20 13:35:00,46.24,46.29,46.23,46.29,39000.0,46.24,46.29,46.23,46.29,39000.0
2022-09-20 13:40:00,46.33,46.33,46.29,46.29,29655.0,46.33,46.33,46.29,46.29,29655.0
2022-09-20 13:45:00,46.29,46.32,46.26,46.27,39000.0,46.29,46.32,46.26,46.27,39000.0
2022-09-20 13:50:00,46.25,46.27,46.23,46.27,21660.0,46.25,46.27,46.23,46.27,21660.0
2022-09-20 13:55:00,46.23,46.23,46.2,46.21,17880.0,46.23,46.23,46.2,46.21,17880.0
2022-09-20 14:00:00,46.2,46.29,46.19,46.25,36000.0,46.2,46.29,46.19,46.25,36000.0
2022-09-20 14:05:00,46.23,46.28,46.21,46.28,63000.0,46.23,46.28,46.21,46.28,63000.0
2022-09-20 14:10:00,46.27,46.27,46.24,46.27,22500.0,46.27,46.27,46.24,46.27,22500.0
2022-09-20 14:15:00,46.27,46.34,46.24,46.34,48750.0,46.27,46.34,46.24,46.34,48750.0
2022-09-20 14:20:00,46.34,46.38,46.33,46.34,63630.0,46.34,46.38,46.33,46.34,63630.0
2022-09-20 14:25:00,46.34,46.37,46.3,46.36,31500.0,46.34,46.37,46.3,46.36,31500.0
2022-09-20 14:30:00,46.35,46.35,46.28,46.28,51000.0,46.35,46.35,46.28,46.28,51000.0
2022-09-20 14:35:00,46.29,46.35,46.29,46.3,31500.0,46.29,46.35,46.29,46.3,31500.0
2022-09-20 14:40:00,46.32,46.33,46.3,46.33,37500.0,46.32,46.33,46.3,46.33,37500.0
2022-09-20 14:45:00,46.37,46.47,46.36,46.45,42000.0,46.37,46.47,46.36,46.45,42000.0
2022-09-20 14:50:00,46.45,46.47,46.43,46.47,15000.0,46.45,46.47,46.43,46.47,15000.0
2022-09-20 14:55:00,46.47,46.58,46.47,46.56,25500.0,46.47,46.58,46.47,46.56,25500.0
2022-09-20 15:00:00,46.54,46.62,46.54,46.58,43575.0,46.54,46.62,46.54,46.58,43575.0
2022-09-20 15:05:00,46.55,46.57,46.48,46.49,51000.0,46.55,46.57,46.48,46.49,51000.0
2022-09-20 15:10:00,46.5,46.55,46.49,46.55,22500.0,46.5,46.55,46.49,46.55,22500.0
2022-09-20 15:15:00,46.55,46.62,46.55,46.62,34500.0,46.55,46.62,46.55,46.62,34500.0
2022-09-20 15:20:00,46.63,46.68,46.61,46.66,45645.0,46.63,46.68,46.61,46.66,45645.0
2022-09-20 15:25:00,46.66,46.72,46.66,46.71,42150.0,46.66,46.72,46.66,46.71,42150.0
2022-09-20 15:30:00,46.69,46.76,46.64,46.76,56850.0,46.69,46.76,46.64,46.76,56850.0
2022-09-20 15:35:00,46.77,46.91,46.75,46.89,93135.0,46.77,46.91,46.75,46.89,93135.0
2022-09-20 15:40:00,46.88,46.92,46.83,46.92,110985.0,46.88,46.92,46.83,46.92,110985.0
2022-09-20 15:45:00,46.92,46.93,46.79,46.8,85500.0,46.92,46.93,46.79,46.8,85500.0
2022-09-20 15:50:00,46.78,46.81,46.72,46.81,110430.0,46.78,46.81,46.72,46.81,110430.0
2022-09-20 15:55:00,46.8,46.8,46.69,46.74,206055.0,46.8,46.8,46.69,46.74,206055.0
2022-09-21 09:30:00,47.09,47.17,47.0,47.05,88320.0,47.09,47.17,47.0,47.05,88320.0
2022-09-21 09:35:00,46.99,47.04,46.95,46.95,12000.0,46.99,47.04,46.95,46.95,12000.0
2022-09-21 09:40:00,47.02,47.15,47.01,47.11,31530.0,47.02,47.15,47.01,47.11,31530.0
2022-09-21 09:45:00,47.12,47.27,47.12,47.27,7500.0,47.12,47.27,47.12,47.27,7500.0
2022-09-21 09:50:00,47.21,47.33,47.17,47.31,111945.0,47.21,47.33,47.17,47.31,111945.0
2022-09-21 09:55:00,47.29,47.3,47.17,47.22,100665.0,47.29,47.3,47.17,47.22,100665.0
2022-09-21 10:00:00,47.24,47.31,47.23,47.27,86160.0,47.24,47.31,47.23,47.27,86160.0
2022-09-21 10:05:00,47.28,47.34,47.26,47.3,121440.0,47.28,47.34,47.26,47.3,121440.0
2022-09-21 10:10:00,47.3,47.3,47.25,47.26,37500.0,47.3,47.3,47.25,47.26,37500.0
2022-09-21 10:15:00,47.26,47.28,47.2,47.28,67575.0,47.26,47.28,47.2,47.28,67575.0
2022-09-21 10:20:00,47.3,47.3,47.21,47.21,32040.0,47.3,47.3,47.21,47.21,32040.0
2022-09-21 10:25:00,47.21,47.29,47.18,47.27,25500.0,47.21,47.29,47.18,47.27,25500.0
2022-09-21 10:30:00,47.28,47.28,47.14,47.18,9000.0,47.28,47.28,47.14,47.18,9000.0
2022-09-21 10:35:00,47.19,47.24,47.19,47.22,24000.0,47.19,47.24,47.19,47.22,24000.0
2022-09-21 10:40:00,47.22,47.22,47.11,47.11,15000.0,47.22,47.22,47.11,47.11,15000.0
2022-09-21 10:45:00,47.1,47.15,47.07,47.07,39555.0,47.1,47.15,47.07,47.07,39555.0
2022-09-21 10:50:00,47.09,47.1,47.0,47.07,46230.0,47.09,47.1,47.0,47.07,46230.0
2022-09-21 10:55:00,47.07,47.16,47.0,47.16,46650.0,47.07,47.16,47.0,47.16,46650.0
2022-09-21 11:00:00,47.15,47.2,47.14,47.16,18000.0,47.15,47.2,47.14,47.16,18000.0
2022-09-21 11:05:00,47.13,47.16,47.1,47.16,19500.0,47.13,47.16,47.1,47.16,19500.0
2022-09-21 11:10:00,47.17,47.17,47.13,47.15,25500.0,47.17,47.17,47.13,47.15,25500.0
2022-09-21 11:15:00,47.13,47.13,47.03,47.03,37500.0,47.13,47.13,47.03,47.03,37500.0
2022-09-21 11:20:00,47.07,47.12,47.05,47.09,27150.0,47.07,47.12,47.05,47.09,27150.0
2022-09-21 11:25:00,47.1,47.15,47.1,47.14,15645.0,47.1,47.15,47.1,47.14,15645.0
2022-09-21 11:30:00,47.13,47.13,47.13,47.13,7500.0,47.13,47.13,47.13,47.13,7500.0
2022-09-21 11:35:00,47.15,47.18,47.15,47.16,27810.0,47.15,47.18,47.15,47.16,27810.0
2022-09-21 11:40:00,47.16,47.17,47.16,47.16,9000.0,47.16,47.17,47.16,47.16,9000.0
2022-09-21 11:45:00,47.16,47.19,47.16,47.17,46770.0,47.16,47.19,47.16,47.17,46770.0
2022-09-21 11:50:00,47.16,47.18,47.16,47.18,7500.0,47.16,47.18,47.16,47.18,7500.0
2022-09-21 11:55:00,47.18,47.29,47.18,47.29,19500.0,47.18,47.29,47.18,47.29,19500.0
2022-09-21 12:00:00,47.31,47.32,47.3,47.31,30630.0,47.31,47.32,47.3,47.31,30630.0
2022-09-21 12:05:00,47.31,47.35,47.31,47.35,31500.0,47.31,47.35,47.31,47.35,31500.0
2022-09-21 12:10:00,47.35,47.36,47.34,47.36,31500.0,47.35,47.36,47.34,47.36,31500.0
2022-09-21 12:15:00,47.35,47.36,47.32,47.33,21285.0,47.35,47.36,47.32,47.33,21285.0
2022-09-21 12:20:00,47.36,47.36,47.31,47.31,36000.0,47.36,47.36,47.31,47.31,36000.0
2022-09-21 12:25:00,47.31,47.35,47.31,47.32,21000.0,47.31,47.35,47.31,47.32,21000.0
2022-09-21 12:30:00,47.32,47.32,47.28,47.32,28725.0,47.32,47.32,47.28,47.32,28725.0
2022-09-21 12:35:00,47.34,47.37,47.32,47.32,48285.0,47.34,47.37,47.32,47.32,48285.0
2022-09-21 12:40:00,47.33,47.36,47.32,47.36,16500.0,47.33,47.36,47.32,47.36,16500.0
2022-09-21 12:45:00,47.36,47.38,47.33,47.38,36030.0,47.36,47.38,47.33,47.38,36030.0
2022-09-21 12:50:00,47.39,47.39,47.34,47.34,31500.0,47.39,47.39,47.34,47.34,31500.0
2022-09-21 12:55:00,47.31,47.33,47.29,47.29,24000.0,47.31,47.33,47.29,47.29,24000.0
2022-09-21 13:00:00,47.3,47.36,47.3,47.36,16185.0,47.3,47.36,47.3,47.36,16185.0
2022-09-21 13:05:00,47.36,47.37,47.35,47.37,25500.0,47.36,47.37,47.35,47.37,25500.0
2022-09-21 13:10:00,47.37,47.38,47.35,47.35,10500.0,47.37,47.38,47.35,47.35,10500.0
2022-09-21 13:15:00,47.35,47.35,47.3,47.3,18000.0,47.35,47.35,47.3,47.3,18000.0
2022-09-21 13:20:00,47.29,47.29,47.25,47.26,12000.0,47.29,47.29,47.25,47.26,12000.0
2022-09-21 13:25:00,47.22,47.27,47.18,47.21,14130.0,47.22,47.27,47.18,47.21,14130.0
2022-09-21 13:30:00,47.19,47.21,47.17,47.21,26325.0,47.19,47.21,47.17,47.21,26325.0
2022-09-21 13:35:00,47.18,47.23,47.18,47.18,37500.0,47.18,47.23,47.18,47.18,37500.0
2022-09-21 13:40:00,47.19,47.24,47.18,47.21,30750.0,47.19,47.24,47.18,47.21,30750.0
2022-09-21 13:45:00,47.21,47.21,47.17,47.17,7500.0,47.21,47.21,47.17,47.17,7500.0
2022-09-21 13:50:00,47.2,47.26,47.2,47.26,8250.0,47.2,47.26,47.2,47.26,8250.0
2022-09-21 13:55:00,47.27,47.38,47.27,47.38,37605.0,47.27,47.38,47.27,47.38,37605.0
2022-09-21 14:00:00,47.31,47.31,46.74,46.74,27450.0,47.31,47.31,46.74,46.74,27450.0
2022-09-21 14:05:00,46.54,46.8,46.54,46.8,23070.0,46.54,46.8,46.54,46.8,23070.0
2022-09-21 14:10:00,46.8,46.81,46.59,46.62,32055.0,46.8,46.81,46.59,46.62,32055.0
2022-09-21 14:15:00,46.66,46.71,46.64,46.64,13500.0,46.66,46.71,46.64,46.64,13500.0
2022-09-21 14:20:00,46.74,46.76,46.68,46.75,40500.0,46.74,46.76,46.68,46.75,40500.0
2022-09-21 14:25:00,46.73,46.78,46.68,46.68,22500.0,46.73,46.78,46.68,46.68,22500.0
2022-09-21 14:30:00,46.66,46.9,46.59,46.9,30975.0,46.66,46.9,46.59,46.9,30975.0
2022-09-21 14:35:00,47.02,47.1,46.95,46.95,53985.0,47.02,47.1,46.95,46.95,53985.0
2022-09-21 14:40:00,46.94,47.34,46.94,47.26,76995.0,46.94,47.34,46.94,47.26,76995.0
2022-09-21 14:45:00,47.32,47.4,47.24,47.24,24000.0,47.32,47.4,47.24,47.24,24000.0
2022-09-21 14:50:00,47.1,47.21,47.07,47.18,62265.0,47.1,47.21,47.07,47.18,62265.0
2022-09-21 14:55:00,47.22,47.27,47.11,47.19,48000.0,47.22,47.27,47.11,47.19,48000.0
2022-09-21 15:00:00,47.28,47.3,47.14,47.2,26820.0,47.28,47.3,47.14,47.2,26820.0
2022-09-21 15:05:00,47.19,47.29,47.13,47.13,47010.0,47.19,47.29,47.13,47.13,47010.0
2022-09-21 15:10:00,47.08,47.14,46.87,47.13,37545.0,47.08,47.14,46.87,47.13,37545.0
2022-09-21 15:15:00,47.17,47.25,47.12,47.12,36000.0,47.17,47.25,47.12,47.12,36000.0
2022-09-21 15:20:00,47.07,47.08,46.98,47.02,37875.0,47.07,47.08,46.98,47.02,37875.0
2022-09-21 15:25:00,47.02,47.02,46.77,46.8,73590.0,47.02,47.02,46.77,46.8,73590.0
2022-09-21 15:30:00,46.77,46.85,46.68,46.85,43500.0,46.77,46.85,46.68,46.85,43500.0
2022-09-21 15:35:00,46.8,46.82,46.6,46.6,70500.0,46.8,46.82,46.6,46.6,70500.0
2022-09-21 15:40:00,46.6,46.7,46.55,46.55,64905.0,46.6,46.7,46.55,46.55,64905.0
2022-09-21 15:45:00,46.54,46.54,46.42,46.5,106785.0,46.54,46.54,46.42,46.5,106785.0
2022-09-21 15:50:00,46.53,46.56,46.42,46.43,131880.0,46.53,46.56,46.42,46.43,131880.0
2022-09-21 15:55:00,46.41,46.44,46.36,46.36,244530.0,46.41,46.44,46.36,46.36,244530.0
2022-09-22 09:30:00,46.25,46.26,46.05,46.12,74790.0,46.25,46.26,46.05,46.12,74790.0
2022-09-22 09:35:00,46.17,46.17,46.09,46.09,11250.0,46.17,46.17,46.09,46.09,11250.0
2022-09-22 09:40:00,46.12,46.12,45.97,46.04,9000.0,46.12,46.12,45.97,46.04,9000.0
2022-09-22 09:45:00,45.94,46.08,45.94,46.04,15000.0,45.94,46.08,45.94,46.04,15000.0
2022-09-22 09:50:00,46.05,46.05,45.93,46.0,24900.0,46.05,46.05,45.93,46.0,24900.0
2022-09-22 09:55:00,45.95,45.96,45.86,45.93,36660.0,45.95,45.96,45.86,45.93,36660.0
2022-09-22 10:00:00,45.93,45.95,45.86,45.88,13500.0,45.93,45.95,45.86,45.88,13500.0
2022-09-22 10:05:00,45.94,45.96,45.8,45.86,36090.0,45.94,45.96,45.8,45.86,36090.0
2022-09-22 10:10:00,45.83,45.96,45.81,45.96,51210.0,45.83,45.96,45.81,45.96,51210.0
2022-09-22 10:15:00,45.95,45.95,45.83,45.87,24270.0,45.95,45.95,45.83,45.87,24270.0
2022-09-22 10:20:00,45.93,45.95,45.87,45.93,27000.0,45.93,45.95,45.87,45.93,27000.0
2022-09-22 10:25:00,45.91,45.91,45.74,45.82,28380.0,45.91,45.91,45.74,45.82,28380.0
2022-09-22 10:30:00,45.85,45.85,45.74,45.75,21000.0,45.85,45.85,45.74,45.75,21000.0
2022-09-22 10:35:00,45.67,45.7,45.61,45.65,30900.0,45.67,45.7,45.61,45.65,30900.0
2022-09-22 10:40:00,45.68,45.8,45.68,45.77,30105.0,45.68,45.8,45.68,45.77,30105.0
2022-09-22 10:45:00,45.75,45.82,45.71,45.75,34320.0,45.75,45.82,45.71,45.75,34320.0
2022-09-22 10:50:00,45.76,45.81,45.72,45.79,13500.0,45.76,45.81,45.72,45.79,13500.0
2022-09-22 10:55:00,45.81,45.86,45.74,45.74,35535.0,45.81,45.86,45.74,45.74,35535.0
2022-09-22 11:00:00,45.78,45.78,45.72,45.76,9000.0,45.78,45.78,45.72,45.76,9000.0
2022-09-22 11:05:00,45.78,45.84,45.76,45.8,25500.0,45.78,45.84,45.76,45.8,25500.0
2022-09-22 11:10:00,45.79,45.81,45.74,45.81,26880.0,45.79,45.81,45.74,45.81,26880.0
2022-09-22 11:15:00,45.83,45.85,45.74,45.74,54000.0,45.83,45.85,45.74,45.74,54000.0
2022-09-22 11:20:00,45.72,45.79,45.7,45.77,19500.0,45.72,45.79,45.7,45.77,19500.0
2022-09-22 11:25:00,45.74,45.81,45.73,45.8,19500.0,45.74,45.81,45.73,45.8,19500.0
2022-09-22 11:30:00,45.78,45.88,45.78,45.87,29760.0,45.78,45.88,45.78,45.87,29760.0
2022-09-22 11:35:00,45.85,45.86,45.82,45.85,19125.0,45.85,45.86,45.82,45.85,19125.0
2022-09-22 11:40:00,45.78,45.78,45.75,45.76,10500.0,45.78,45.78,45.75,45.76,10500.0
2022-09-22 11:45:00,45.78,45.87,45.78,45.87,4500.0,45.78,45.87,45.78,45.87,4500.0
2022-09-22 11:50:00,45.84,45.88,45.83,45.88,15765.0,45.84,45.88,45.83,45.88,15765.0
2022-09-22 11:55:00,45.89,45.89,45.83,45.85,21780.0,45.89,45.89,45.83,45.85,21780.0
2022-09-22 12:00:00,45.92,45.94,45.87,45.88,18750.0,45.92,45.94,45.87,45.88,18750.0
2022-09-22 12:05:00,45.83,45.84,45.82,45.84,4500.0,45.83,45.84,45.82,45.84,4500.0
2022-09-22 12:10:00,45.85,45.93,45.85,45.93,14160.0,45.85,45.93,45.85,45.93,14160.0
2022-09-22 12:15:00,45.95,46.02,45.93,46.02,12330.0,45.95,46.02,45.93,46.02,12330.0
2022-09-22 12:20:00,46.01,46.07,46.01,46.06,19620.0,46.01,46.07,46.01,46.06,19620.0
2022-09-22 12:25:00,46.1,46.1,46.05,46.07,24000.0,46.1,46.1,46.05,46.07,24000.0
2022-09-22 12:30:00,46.05,46.05,46.02,46.02,6000.0,46.05,46.05,46.02,46.02,6000.0
2022-09-22 12:35:00,46.03,46.12,46.03,46.08,25605.0,46.03,46.12,46.03,46.08,25605.0
2022-09-22 12:40:00,46.08,46.08,46.08,46.08,0.0,46.08,46.08,46.08,46.08,0.0
2022-09-22 12:45:00,46.08,46.08,46.06,46.06,10500.0,46.08,46.08,46.06,46.06,10500.0
2022-09-22 12:50:00,46.08,46.11,46.06,46.08,11460.0,46.08,46.11,46.06,46.08,11460.0
2022-09-22 12:55:00,46.1,46.11,46.1,46.11,3000.0,46.1,46.11,46.1,46.11,3000.0
2022-09-22 13:00:00,46.09,46.09,46.02,46.02,4500.0,46.09,46.09,46.02,46.02,4500.0
2022-09-22 13:05:00,46.02,46.02,46.02,46.02,0.0,46.02,46.02,46.02,46.02,0.0
2022-09-22 13:10:00,45.98,46.0,45.98,46.0,7500.0,45.98,46.0,45.98,46.0,7500.0
2022-09-22 13:15:00,45.98,45.98,45.97,45.97,4500.0,45.98,45.98,45.97,45.97,4500.0
2022-09-22 13:20:00,45.98,46.01,45.98,45.98,12000.0,45.98,46.01,45.98,45.98,12000.0
2022-09-22 13:25:00,46.0,46.01,46.0,46.01,6000.0,46.0,46.01,46.0,46.01,6000.0
2022-09-22 13:30:00,46.05,46.09,46.05,46.09,21000.0,46.05,46.09,46.05,46.09,21000.0
2022-09-22 13:35:00,46.11,46.12,46.07,46.07,24000.0,46.11,46.12,46.07,46.07,24000.0
2022-09-22 13:40:00,46.1,46.1,46.08,46.08,15000.0,46.1,46.1,46.08,46.08,15000.0
2022-09-22 13:45:00,46.07,46.11,46.06,46.11,6000.0,46.07,46.11,46.06,46.11,6000.0
2022-09-22 13:50:00,46.15,46.2,46.14,46.2,25500.0,46.15,46.2,46.14,46.2,25500.0
2022-09-22 13:55:00,46.21,46.21,46.15,46.18,15000.0,46.21,46.21,46.15,46.18,15000.0
2022-09-22 14:00:00,46.18,46.19,46.11,46.11,7500.0,46.18,46.19,46.11,46.11,7500.0
2022-09-22 14:05:00,46.12,46.16,46.12,46.14,30000.0,46.12,46.16,46.12,46.14,30000.0
2022-09-22 14:10:00,46.13,46.13,46.08,46.08,9000.0,46.13,46.13,46.08,46.08,9000.0
2022-09-22 14:15:00,46.08,46.08,46.04,46.04,11160.0,46.08,46.08,46.04,46.04,11160.0
2022-09-22 14:20:00,46.07,46.13,46.06,46.1,18000.0,46.07,46.13,46.06,46.1,18000.0
2022-09-22 14:25:00,46.11,46.19,46.11,46.15,25500.0,46.11,46.19,46.11,46.15,25500.0
2022-09-22 14:30:00,46.13,46.18,46.12,46.18,15000.0,46.13,46.18,46.12,46.18,15000.0
2022-09-22 14:35:00,46.18,46.19,46.16,46.18,19155.0,46.18,46.19,46.16,46.18,19155.0
2022-09-22 14:40:00,46.19,46.19,46.17,46.18,11310.0,46.19,46.19,46.17,46.18,11310.0
2022-09-22 14:45:00,46.17,46.18,46.13,46.13,22500.0,46.17,46.18,46.13,46.13,22500.0
2022-09-22 14:50:00,46.15,46.24,46.15,46.2,30000.0,46.15,46.24,46.15,46.2,30000.0
2022-09-22 14:55:00,46.21,46.27,46.21,46.24,31965.0,46.21,46.27,46.21,46.24,31965.0
2022-09-22 15:00:00,46.26,46.32,46.26,46.31,16500.0,46.26,46.32,46.26,46.31,16500.0
2022-09-22 15:05:00,46.29,46.29,46.24,46.25,12000.0,46.29,46.29,46.24,46.25,12000.0
2022-09-22 15:10:00,46.27,46.36,46.27,46.36,18030.0,46.27,46.36,46.27,46.36,18030.0
2022-09-22 15:15:00,46.35,46.35,46.26,46.26,50460.0,46.35,46.35,46.26,46.26,50460.0
2022-09-22 15:20:00,46.28,46.28,46.17,46.2,21000.0,46.28,46.28,46.17,46.2,21000.0
2022-09-22 15:25:00,46.23,46.25,46.21,46.25,17535.0,46.23,46.25,46.21,46.25,17535.0
2022-09-22 15:30:00,46.26,46.32,46.26,46.32,23475.0,46.26,46.32,46.26,46.32,23475.0
2022-09-22 15:35:00,46.29,46.34,46.28,46.3,34500.0,46.29,46.34,46.28,46.3,34500.0
2022-09-22 15:40:00,46.29,46.32,46.26,46.32,40500.0,46.29,46.32,46.26,46.32,40500.0
2022-09-22 15:45:00,46.33,46.44,46.33,46.4,46515.0,46.33,46.44,46.33,46.4,46515.0
2022-09-22 15:50:00,46.38,46.4,46.25,46.26,84915.0,46.38,46.4,46.25,46.26,84915.0
2022-09-22 15:55:00,46.27,46.3,46.2,46.21,237960.0,46.27,46.3,46.2,46.21,237960.0
2022-09-23 09:30:00,45.97,46.07,45.97,46.03,66240.0,45.97,46.07,45.97,46.03,66240.0
2022-09-23 09:35:00,46.08,46.08,45.98,45.98,20010.0,46.08,46.08,45.98,45.98,20010.0
2022-09-23 09:40:00,46.02,46.06,45.97,45.97,10620.0,46.02,46.06,45.97,45.97,10620.0
2022-09-23 09:45:00,46.13,46.19,46.02,46.05,26325.0,46.13,46.19,46.02,46.05,26325.0
2022-09-23 09:50:00,46.04,46.16,46.04,46.13,6750.0,46.04,46.16,46.04,46.13,6750.0
2022-09-23 09:55:00,46.17,46.3,46.17,46.26,18000.0,46.17,46.3,46.17,46.26,18000.0
2022-09-23 10:00:00,46.24,46.28,46.15,46.28,73500.0,46.24,46.28,46.15,46.28,73500.0
2022-09-23 10:05:00,46.36,46.36,46.14,46.14,46440.0,46.36,46.36,46.14,46.14,46440.0
2022-09-23 10:10:00,46.21,46.29,46.2,46.29,20565.0,46.21,46.29,46.2,46.29,20565.0
2022-09-23 10:15:00,46.35,46.35,46.26,46.26,68445.0,46.35,46.35,46.26,46.26,68445.0
2022-09-23 10:20:00,46.23,46.23,46.07,46.07,86160.0,46.23,46.23,46.07,46.07,86160.0
2022-09-23 10:25:00,46.06,46.07,46.0,46.05,81765.0,46.06,46.07,46.0,46.05,81765.0
2022-09-23 10:30:00,46.04,46.04,45.91,45.92,30000.0,46.04,46.04,45.91,45.92,30000.0
2022-09-23 10:35:00,45.92,45.94,45.83,45.88,18000.0,45.92,45.94,45.83,45.88,18000.0
2022-09-23 10:40:00,45.83,45.88,45.83,45.88,13500.0,45.83,45.88,45.83,45.88,13500.0
2022-09-23 10:45:00,45.88,45.89,45.8,45.8,20400.0,45.88,45.89,45.8,45.8,20400.0
2022-09-23 10:50:00,45.85,45.86,45.82,45.84,33000.0,45.85,45.86,45.82,45.84,33000.0
2022-09-23 10:55:00,45.82,45.87,45.78,45.82,34305.0,45.82,45.87,45.78,45.82,34305.0
2022-09-23 11:00:00,45.87,45.9,45.83,45.83,21000.0,45.87,45.9,45.83,45.83,21000.0
2022-09-23 11:05:00,45.83,45.87,45.77,45.86,48990.0,45.83,45.87,45.77,45.86,48990.0
2022-09-23 11:10:00,45.92,45.94,45.82,45.82,41325.0,45.92,45.94,45.82,45.82,41325.0
2022-09-23 11:15:00,45.82,45.95,45.81,45.95,31575.0,45.82,45.95,45.81,45.95,31575.0
2022-09-23 11:20:00,45.95,45.95,45.9,45.95,27000.0,45.95,45.95,45.9,45.95,27000.0
2022-09-23 11:25:00,45.97,45.97,45.9,45.9,27015.0,45.97,45.97,45.9,45.9,27015.0
2022-09-23 11:30:00,45.94,45.96,45.9,45.91,15000.0,45.94,45.96,45.9,45.91,15000.0
2022-09-23 11:35:00,45.92,45.92,45.83,45.83,10500.0,45.92,45.92,45.83,45.83,10500.0
2022-09-23 11:40:00,45.82,45.82,45.72,45.74,16785.0,45.82,45.82,45.72,45.74,16785.0
2022-09-23 11:45:00,45.72,45.76,45.69,45.76,39555.0,45.72,45.76,45.69,45.76,39555.0
2022-09-23 11:50:00,45.77,45.81,45.75,45.8,22680.0,45.77,45.81,45.75,45.8,22680.0
2022-09-23 11:55:00,45.81,45.81,45.74,45.74,7500.0,45.81,45.81,45.74,45.74,7500.0
2022-09-23 12:00:00,45.71,45.71,45.61,45.64,92475.0,45.71,45.71,45.61,45.64,92475.0
2022-09-23 12:05:00,45.64,45.64,45.62,45.63,4500.0,45.64,45.64,45.62,45.63,4500.0
2022-09-23 12:10:00,45.63,45.67,45.62,45.67,28875.0,45.63,45.67,45.62,45.67,28875.0
2022-09-23 12:15:00,45.63,45.67,45.62,45.63,53505.0,45.63,45.67,45.62,45.63,53505.0
2022-09-23 12:20:00,45.64,45.67,45.57,45.59,42900.0,45.64,45.67,45.57,45.59,42900.0
2022-09-23 12:25:00,45.57,45.57,45.49,45.5,13500.0,45.57,45.57,45.49,45.5,13500.0
2022-09-23 12:30:00,45.45,45.47,45.43,45.47,12180.0,45.45,45.47,45.43,45.47,12180.0
2022-09-23 12:35:00,45.5,45.5,45.5,45.5,4500.0,45.5,45.5,45.5,45.5,4500.0
2022-09-23 12:40:00,45.49,45.52,45.49,45.52,9000.0,45.49,45.52,45.49,45.52,9000.0
2022-09-23 12:45:00,45.54,45.54,45.54,45.54,1935.0,45.54,45.54,45.54,45.54,1935.0
2022-09-23 12:50:00,45.6,45.64,45.58,45.64,25500.0,45.6,45.64,45.58,45.64,25500.0
2022-09-23 12:55:00,45.63,45.64,45.59,45.63,13725.0,45.63,45.64,45.59,45.63,13725.0
2022-09-23 13:00:00,45.63,45.69,45.63,45.64,21000.0,45.63,45.69,45.63,45.64,21000.0
2022-09-23 13:05:00,45.6,45.6,45.53,45.53,4500.0,45.6,45.6,45.53,45.53,4500.0
2022-09-23 13:10:00,45.59,45.66,45.59,45.66,19065.0,45.59,45.66,45.59,45.66,19065.0
2022-09-23 13:15:00,45.65,45.65,45.61,45.61,37500.0,45.65,45.65,45.61,45.61,37500.0
2022-09-23 13:20:00,45.64,45.64,45.64,45.64,1500.0,45.64,45.64,45.64,45.64,1500.0
2022-09-23 13:25:00,45.61,45.64,45.59,45.59,12000.0,45.61,45.64,45.59,45.59,12000.0
2022-09-23 13:30:00,45.58,45.63,45.56,45.63,14925.0,45.58,45.63,45.56,45.63,14925.0
2022-09-23 13:35:00,45.62,45.63,45.58,45.59,15045.0,45.62,45.63,45.58,45.59,15045.0
2022-09-23 13:40:00,45.57,45.59,45.56,45.59,7500.0,45.57,45.59,45.56,45.59,7500.0
2022-09-23 13:45:00,45.58,45.58,45.58,45.58,3015.0,45.58,45.58,45.58,45.58,3015.0
2022-09-23 13:50:00,45.59,45.63,45.59,45.63,13560.0,45.59,45.63,45.59,45.63,13560.0
2022-09-23 13:55:00,45.62,45.67,45.61,45.67,82890.0,45.62,45.67,45.61,45.67,82890.0
2022-09-23 14:00:00,45.64,45.67,45.63,45.66,86130.0,45.64,45.67,45.63,45.66,86130.0
2022-09-23 14:05:00,45.67,45.69,45.56,45.56,62550.0,45.67,45.69,45.56,45.56,62550.0
2022-09-23 14:10:00,45.56,45.57,45.46,45.47,13500.0,45.56,45.57,45.46,45.47,13500.0
2022-09-23 14:15:00,45.45,45.46,45.41,45.44,25500.0,45.45,45.46,45.41,45.44,25500.0
2022-09-23 14:20:00,45.4,45.48,45.4,45.47,15000.0,45.4,45.48,45.4,45.47,15000.0
2022-09-23 14:25:00,45.48,45.48,45.44,45.46,12300.0,45.48,45.48,45.44,45.46,12300.0
2022-09-23 14:30:00,45.44,45.44,45.36,45.36,23250.0,45.44,45.44,45.36,45.36,23250.0
2022-09-23 14:35:00,45.34,45.42,45.33,45.42,19500.0,45.34,45.42,45.33,45.42,19500.0
2022-09-23 14:40:00,45.41,45.45,45.41,45.45,12000.0,45.41,45.45,45.41,45.45,12000.0
2022-09-23 14:45:00,45.44,45.45,45.41,45.44,25260.0,45.44,45.45,45.41,45.44,25260.0
2022-09-23 14:50:00,45.46,45.47,45.43,45.45,7965.0,45.46,45.47,45.43,45.45,7965.0
2022-09-23 14:55:00,45.43,45.43,45.39,45.41,18420.0,45.43,45.43,45.39,45.41,18420.0
2022-09-23 15:00:00,45.4,45.55,45.4,45.55,31500.0,45.4,45.55,45.4,45.55,31500.0
2022-09-23 15:05:00,45.57,45.63,45.53,45.6,28500.0,45.57,45.63,45.53,45.6,28500.0
2022-09-23 15:10:00,45.62,45.66,45.59,45.65,31500.0,45.62,45.66,45.59,45.65,31500.0
2022-09-23 15:15:00,45.7,45.76,45.7,45.73,6000.0,45.7,45.76,45.7,45.73,6000.0
2022-09-23 15:20:00,45.69,45.71,45.63,45.63,16500.0,45.69,45.71,45.63,45.63,16500.0
2022-09-23 15:25:00,45.65,45.73,45.64,45.73,43935.0,45.65,45.73,45.64,45.73,43935.0
2022-09-23 15:30:00,45.78,45.82,45.75,45.81,36840.0,45.78,45.82,45.75,45.81,36840.0
2022-09-23 15:35:00,45.82,45.82,45.73,45.81,48075.0,45.82,45.82,45.73,45.81,48075.0
2022-09-23 15:40:00,45.86,46.0,45.86,46.0,37500.0,45.86,46.0,45.86,46.0,37500.0
2022-09-23 15:45:00,45.98,46.0,45.94,45.94,18450.0,45.98,46.0,45.94,45.94,18450.0
2022-09-23 15:50:00,45.85,45.94,45.84,45.91,82695.0,45.85,45.94,45.84,45.91,82695.0
2022-09-23 15:55:00,45.89,45.93,45.78,45.88,317280.0,45.89,45.93,45.78,45.88,317280.0
2022-09-26 09:30:00,45.91,46.06,45.86,45.98,82815.0,45.91,46.06,45.86,45.98,82815.0
2022-09-26 09:35:00,46.16,46.22,45.91,45.95,184425.0,46.16,46.22,45.91,45.95,184425.0
2022-09-26 09:40:00,45.92,46.04,45.88,46.04,100245.0,45.92,46.04,45.88,46.04,100245.0
2022-09-26 09:45:00,46.07,46.38,46.07,46.34,33000.0,46.07,46.38,46.07,46.34,33000.0
2022-09-26 09:50:00,46.44,46.46,46.41,46.45,21000.0,46.44,46.46,46.41,46.45,21000.0
2022-09-26 09:55:00,46.46,46.46,46.31,46.38,45915.0,46.46,46.46,46.31,46.38,45915.0
2022-09-26 10:00:00,46.39,46.47,46.31,46.4,31695.0,46.39,46.47,46.31,46.4,31695.0
2022-09-26 10:05:00,46.42,46.46,46.34,46.39,34500.0,46.42,46.46,46.34,46.39,34500.0
2022-09-26 10:10:00,46.39,46.48,46.36,46.48,39000.0,46.39,46.48,46.36,46.48,39000.0
2022-09-26 10:15:00,46.47,46.53,46.47,46.53,22830.0,46.47,46.53,46.47,46.53,22830.0
2022-09-26 10:20:00,46.48,46.5,46.42,46.45,24000.0,46.48,46.5,46.42,46.45,24000.0
2022-09-26 10:25:00,46.46,46.49,46.42,46.45,13500.0,46.46,46.49,46.42,46.45,13500.0
2022-09-26 10:30:00,46.45,46.55,46.43,46.5,37500.0,46.45,46.55,46.43,46.5,37500.0
2022-09-26 10:35:00,46.52,46.59,46.45,46.54,42750.0,46.52,46.59,46.45,46.54,42750.0
2022-09-26 10:40:00,46.6,46.68,46.53,46.68,40500.0,46.6,46.68,46.53,46.68,40500.0
2022-09-26 10:45:00,46.7,46.7,46.51,46.55,220500.0,46.7,46.7,46.51,46.55,220500.0
2022-09-26 10:50:00,46.57,46.62,46.56,46.62,12195.0,46.57,46.62,46.56,46.62,12195.0
2022-09-26 10:55:00,46.64,46.72,46.62,46.7,25905.0,46.64,46.72,46.62,46.7,25905.0
2022-09-26 11:00:00,46.71,46.78,46.71,46.76,28500.0,46.71,46.78,46.71,46.76,28500.0
2022-09-26 11:05:00,46.74,46.74,46.61,46.61,15000.0,46.74,46.74,46.61,46.61,15000.0
2022-09-26 11:10:00,46.58,46.59,46.48,46.51,14115.0,46.58,46.59,46.48,46.51,14115.0
2022-09-26 11:15:00,46.58,46.59,46.48,46.48,15000.0,46.58,46.59,46.48,46.48,15000.0
2022-09-26 11:20:00,46.48,46.49,46.46,46.49,13500.0,46.48,46.49,46.46,46.49,13500.0
2022-09-26 11:25:00,46.46,46.46,46.46,46.46,4500.0,46.46,46.46,46.46,46.46,4500.0
2022-09-26 11:30:00,46.49,46.58,46.49,46.55,12000.0,46.49,46.58,46.49,46.55,12000.0
2022-09-26 11:35:00,46.54,46.64,46.54,46.64,15000.0,46.54,46.64,46.54,46.64,15000.0
2022-09-26 11:40:00,46.67,46.73,46.67,46.69,9000.0,46.67,46.73,46.67,46.69,9000.0
2022-09-26 11:45:00,46.66,46.78,46.66,46.72,27000.0,46.66,46.78,46.66,46.72,27000.0
2022-09-26 11:50:00,46.69,46.73,46.68,46.72,14250.0,46.69,46.73,46.68,46.72,14250.0
2022-09-26 11:55:00,46.73,46.8,46.73,46.79,24210.0,46.73,46.8,46.73,46.79,24210.0
2022-09-26 12:00:00,46.76,46.76,46.72,46.74,27240.0,46.76,46.76,46.72,46.74,27240.0
2022-09-26 12:05:00,46.72,46.76,46.71,46.76,60000.0,46.72,46.76,46.71,46.76,60000.0
2022-09-26 12:10:00,46.83,46.9,46.83,46.84,40500.0,46.83,46.9,46.83,46.84,40500.0
2022-09-26 12:15:00,46.84,46.85,46.79,46.83,21000.0,46.84,46.85,46.79,46.83,21000.0
2022-09-26 12:20:00,46.82,46.84,46.72,46.72,30000.0,46.82,46.84,46.72,46.72,30000.0
2022-09-26 12:25:00,46.72,46.74,46.66,46.66,9000.0,46.72,46.74,46.66,46.66,9000.0
2022-09-26 12:30:00,46.67,46.67,46.54,46.54,12000.0,46.67,46.67,46.54,46.54,12000.0
2022-09-26 12:35:00,46.5,46.56,46.47,46.47,21000.0,46.5,46.56,46.47,46.47,21000.0
2022-09-26 12:40:00,46.4,46.44,46.39,46.4,24210.0,46.4,46.44,46.39,46.4,24210.0
2022-09-26 12:45:00,46.42,46.46,46.41,46.43,16500.0,46.42,46.46,46.41,46.43,16500.0
2022-09-26 12:50:00,46.45,46.48,46.45,46.46,15000.0,46.45,46.48,46.45,46.46,15000.0
2022-09-26 12:55:00,46.51,46.54,46.51,46.52,10500.0,46.51,46.54,46.51,46.52,10500.0
2022-09-26 13:00:00,46.53,46.53,46.44,46.44,13230.0,46.53,46.53,46.44,46.44,13230.0
2022-09-26 13:05:00,46.46,46.46,46.43,46.43,10500.0,46.46,46.46,46.43,46.43,10500.0
2022-09-26 13:10:00,46.41,46.41,46.31,46.41,20955.0,46.41,46.41,46.31,46.41,20955.0
2022-09-26 13:15:00,46.37,46.37,46.37,46.37,1500.0,46.37,46.37,46.37,46.37,1500.0
2022-09-26 13:20:00,46.37,46.39,46.33,46.36,86850.0,46.37,46.39,46.33,46.36,86850.0
2022-09-26 13:25:00,46.32,46.35,46.32,46.35,16500.0,46.32,46.35,46.32,46.35,16500.0
2022-09-26 13:30:00,46.37,46.46,46.36,46.43,19500.0,46.37,46.46,46.36,46.43,19500.0
2022-09-26 13:35:00,46.44,46.45,46.38,46.39,28380.0,46.44,46.45,46.38,46.39,28380.0
2022-09-26 13:40:00,46.38,46.42,46.38,46.39,42090.0,46.38,46.42,46.38,46.39,42090.0
2022-09-26 13:45:00,46.41,46.45,46.4,46.4,23040.0,46.41,46.45,46.4,46.4,23040.0
2022-09-26 13:50:00,46.43,46.45,46.38,46.39,33300.0,46.43,46.45,46.38,46.39,33300.0
2022-09-26 13:55:00,46.4,46.41,46.35,46.37,33000.0,46.4,46.41,46.35,46.37,33000.0
2022-09-26 14:00:00,46.35,46.47,46.35,46.45,27195.0,46.35,46.47,46.35,46.45,27195.0
2022-09-26 14:05:00,46.45,46.47,46.44,46.47,15000.0,46.45,46.47,46.44,46.47,15000.0
2022-09-26 14:10:00,46.47,46.49,46.43,46.43,22500.0,46.47,46.49,46.43,46.43,22500.0
2022-09-26 14:15:00,46.42,46.44,46.39,46.4,12000.0,46.42,46.44,46.39,46.4,12000.0
2022-09-26 14:20:00,46.39,46.41,46.37,46.37,18810.0,46.39,46.41,46.37,46.37,18810.0
2022-09-26 14:25:00,46.37,46.37,46.3,46.33,28995.0,46.37,46.37,46.3,46.33,28995.0
2022-09-26 14:30:00,46.3,46.37,46.3,46.37,36285.0,46.3,46.37,46.3,46.37,36285.0
2022-09-26 14:35:00,46.36,46.36,46.29,46.31,21000.0,46.36,46.36,46.29,46.31,21000.0
2022-09-26 14:40:00,46.31,46.32,46.25,46.27,18000.0,46.31,46.32,46.25,46.27,18000.0
2022-09-26 14:45:00,46.29,46.39,46.29,46.39,12015.0,46.29,46.39,46.29,46.39,12015.0
2022-09-26 14:50:00,46.42,46.43,46.38,46.43,10500.0,46.42,46.43,46.38,46.43,10500.0
2022-09-26 14:55:00,46.41,46.45,46.41,46.41,22500.0,46.41,46.45,46.41,46.41,22500.0
2022-09-26 15:00:00,46.43,46.45,46.41,46.41,19470.0,46.43,46.45,46.41,46.41,19470.0
2022-09-26 15:05:00,46.41,46.41,46.37,46.41,21000.0,46.41,46.41,46.37,46.41,21000.0
2022-09-26 15:10:00,46.45,46.45,46.37,46.4,36750.0,46.45,46.45,46.37,46.4,36750.0
2022-09-26 15:15:00,46.38,46.42,46.33,46.42,25500.0,46.38,46.42,46.33,46.42,25500.0
2022-09-26 15:20:00,46.41,46.43,46.34,46.35,30000.0,46.41,46.43,46.34,46.35,30000.0
2022-09-26 15:25:00,46.37,46.45,46.37,46.45,12210.0,46.37,46.45,46.37,46.45,12210.0
2022-09-26 15:30:00,46.41,46.42,46.39,46.41,22500.0,46.41,46.42,46.39,46.41,22500.0
2022-09-26 15:35:00,46.39,46.45,46.35,46.35,31500.0,46.39,46.45,46.35,46.35,31500.0
2022-09-26 15:40:00,46.39,46.46,46.39,46.45,20520.0,46.39,46.46,46.39,46.45,20520.0
2022-09-26 15:45:00,46.45,46.51,46.45,46.49,32865.0,46.45,46.51,46.45,46.49,32865.0
2022-09-26 15:50:00,46.47,46.59,46.37,46.49,195045.0,46.47,46.59,46.37,46.49,195045.0
2022-09-26 15:55:00,46.47,46.47,46.2,46.22,358575.0,46.47,46.47,46.2,46.22,358575.0
2022-09-27 09:30:00,46.31,46.59,46.31,46.59,77310.0,46.31,46.59,46.31,46.59,77310.0
2022-09-27 09:35:00,46.62,46.78,46.57,46.78,58800.0,46.62,46.78,46.57,46.78,58800.0
2022-09-27 09:40:00,46.77,46.78,46.63,46.67,28530.0,46.77,46.78,46.63,46.67,28530.0
2022-09-27 09:45:00,46.68,46.75,46.66,46.72,28500.0,46.68,46.75,46.66,46.72,28500.0
2022-09-27 09:50:00,46.65,46.74,46.64,46.64,31215.0,46.65,46.74,46.64,46.64,31215.0
2022-09-27 09:55:00,46.59,46.66,46.59,46.64,22500.0,46.59,46.66,46.59,46.64,22500.0
2022-09-27 10:00:00,46.69,46.78,46.49,46.49,48105.0,46.69,46.78,46.49,46.49,48105.0
2022-09-27 10:05:00,46.55,46.55,46.37,46.45,20055.0,46.55,46.55,46.37,46.45,20055.0
2022-09-27 10:10:00,46.41,46.48,46.41,46.45,21660.0,46.41,46.48,46.41,46.45,21660.0
2022-09-27 10:15:00,46.42,46.45,46.42,46.42,6000.0,46.42,46.45,46.42,46.42,6000.0
2022-09-27 10:20:00,46.42,46.61,46.42,46.58,16065.0,46.42,46.61,46.42,46.58,16065.0
2022-09-27 10:25:00,46.58,46.72,46.58,46.71,148815.0,46.58,46.72,46.58,46.71,148815.0
2022-09-27 10:30:00,46.74,46.8,46.73,46.75,28500.0,46.74,46.8,46.73,46.75,28500.0
2022-09-27 10:35:00,46.75,46.83,46.68,46.74,39030.0,46.75,46.83,46.68,46.74,39030.0
2022-09-27 10:40:00,46.72,46.85,46.72,46.85,13260.0,46.72,46.85,46.72,46.85,13260.0
2022-09-27 10:45:00,46.85,46.91,46.83,46.86,36015.0,46.85,46.91,46.83,46.86,36015.0
2022-09-27 10:50:00,46.88,46.91,46.82,46.82,32700.0,46.88,46.91,46.82,46.82,32700.0
2022-09-27 10:55:00,46.85,46.91,46.85,46.9,13500.0,46.85,46.91,46.85,46.9,13500.0
2022-09-27 11:00:00,46.95,46.95,46.92,46.92,22500.0,46.95,46.95,46.92,46.92,22500.0
2022-09-27 11:05:00,46.91,46.91,46.89,46.91,9000.0,46.91,46.91,46.89,46.91,9000.0
2022-09-27 11:10:00,46.94,46.96,46.87,46.91,40500.0,46.94,46.96,46.87,46.91,40500.0
2022-09-27 11:15:00,46.93,46.94,46.89,46.9,24900.0,46.93,46.94,46.89,46.9,24900.0
2022-09-27 11:20:00,46.91,46.92,46.76,46.76,43350.0,46.91,46.92,46.76,46.76,43350.0
2022-09-27 11:25:00,46.8,46.8,46.7,46.74,42030.0,46.8,46.8,46.7,46.74,42030.0
2022-09-27 11:30:00,46.76,46.83,46.75,46.79,48000.0,46.76,46.83,46.75,46.79,48000.0
2022-09-27 11:35:00,46.77,46.79,46.76,46.79,16500.0,46.77,46.79,46.76,46.79,16500.0
2022-09-27 11:40:00,46.81,46.82,46.73,46.73,33975.0,46.81,46.82,46.73,46.73,33975.0
2022-09-27 11:45:00,46.74,46.74,46.65,46.66,22800.0,46.74,46.74,46.65,46.66,22800.0
2022-09-27 11:50:00,46.65,46.68,46.65,46.65,9000.0,46.65,46.68,46.65,46.65,9000.0
2022-09-27 11:55:00,46.61,46.63,46.6,46.6,19815.0,46.61,46.63,46.6,46.6,19815.0
2022-09-27 12:00:00,46.58,46.7,46.57,46.7,42135.0,46.58,46.7,46.57,46.7,42135.0
2022-09-27 12:05:00,46.63,46.63,46.58,46.6,25500.0,46.63,46.63,46.58,46.6,25500.0
2022-09-27 12:10:00,46.54,46.54,46.4,46.51,43500.0,46.54,46.54,46.4,46.51,43500.0
2022-09-27 12:15:00,46.44,46.47,46.37,46.37,42450.0,46.44,46.47,46.37,46.37,42450.0
2022-09-27 12:20:00,46.37,46.41,46.33,46.4,49560.0,46.37,46.41,46.33,46.4,49560.0
2022-09-27 12:25:00,46.4,46.42,46.37,46.37,60330.0,46.4,46.42,46.37,46.37,60330.0
2022-09-27 12:30:00,46.39,46.42,46.38,46.42,28365.0,46.39,46.42,46.38,46.42,28365.0
2022-09-27 12:35:00,46.43,46.44,46.4,46.41,35940.0,46.43,46.44,46.4,46.41,35940.0
2022-09-27 12:40:00,46.43,46.52,46.43,46.52,30000.0,46.43,46.52,46.43,46.52,30000.0
2022-09-27 12:45:00,46.52,46.57,46.51,46.54,39000.0,46.52,46.57,46.51,46.54,39000.0
2022-09-27 12:50:00,46.53,46.69,46.52,46.68,52500.0,46.53,46.69,46.52,46.68,52500.0
2022-09-27 12:55:00,46.64,46.71,46.64,46.71,46620.0,46.64,46.71,46.64,46.71,46620.0
2022-09-27 13:00:00,46.7,46.71,46.58,46.61,114135.0,46.7,46.71,46.58,46.61,114135.0
2022-09-27 13:05:00,46.61,46.68,46.57,46.63,176790.0,46.61,46.68,46.57,46.63,176790.0
2022-09-27 13:10:00,46.63,46.66,46.58,46.66,120660.0,46.63,46.66,46.58,46.66,120660.0
2022-09-27 13:15:00,46.65,46.66,46.55,46.61,123960.0,46.65,46.66,46.55,46.61,123960.0
2022-09-27 13:20:00,46.61,46.65,46.59,46.61,69495.0,46.61,46.65,46.59,46.61,69495.0
2022-09-27 13:25:00,46.59,46.62,46.46,46.46,203340.0,46.59,46.62,46.46,46.46,203340.0
2022-09-27 13:30:00,46.44,46.47,46.44,46.45,19620.0,46.44,46.47,46.44,46.45,19620.0
2022-09-27 13:35:00,46.41,46.41,46.35,46.35,5250.0,46.41,46.41,46.35,46.35,5250.0
2022-09-27 13:40:00,46.33,46.4,46.33,46.36,84180.0,46.33,46.4,46.33,46.36,84180.0
2022-09-27 13:45:00,46.37,46.38,46.33,46.35,21600.0,46.37,46.38,46.33,46.35,21600.0
2022-09-27 13:50:00,46.35,46.42,46.33,46.35,42270.0,46.35,46.42,46.33,46.35,42270.0
2022-09-27 13:55:00,46.35,46.35,46.29,46.32,18000.0,46.35,46.35,46.29,46.32,18000.0
2022-09-27 14:00:00,46.32,46.39,46.32,46.39,19500.0,46.32,46.39,46.32,46.39,19500.0
2022-09-27 14:05:00,46.33,46.37,46.31,46.34,24585.0,46.33,46.37,46.31,46.34,24585.0
2022-09-27 14:10:00,46.36,46.37,46.26,46.26,60915.0,46.36,46.37,46.26,46.26,60915.0
2022-09-27 14:15:00,46.27,46.27,46.16,46.16,41640.0,46.27,46.27,46.16,46.16,41640.0
2022-09-27 14:20:00,46.15,46.15,46.08,46.12,45120.0,46.15,46.15,46.08,46.12,45120.0
2022-09-27 14:25:00,46.17,46.25,46.17,46.25,14400.0,46.17,46.25,46.17,46.25,14400.0
2022-09-27 14:30:00,46.29,46.31,46.25,46.29,52500.0,46.29,46.31,46.25,46.29,52500.0
2022-09-27 14:35:00,46.27,46.43,46.27,46.43,26775.0,46.27,46.43,46.27,46.43,26775.0
2022-09-27 14:40:00,46.44,46.46,46.43,46.43,15000.0,46.44,46.46,46.43,46.43,15000.0
2022-09-27 14:45:00,46.39,46.54,46.39,46.54,18000.0,46.39,46.54,46.39,46.54,18000.0
2022-09-27 14:50:00,46.53,46.54,46.47,46.47,24000.0,46.53,46.54,46.47,46.47,24000.0
2022-09-27 14:55:00,46.44,46.47,46.44,46.46,10575.0,46.44,46.47,46.44,46.46,10575.0
2022-09-27 15:00:00,46.43,46.44,46.34,46.38,18000.0,46.43,46.44,46.34,46.38,18000.0
2022-09-27 15:05:00,46.34,46.36,46.26,46.31,71370.0,46.34,46.36,46.26,46.31,71370.0
2022-09-27 15:10:00,46.31,46.33,46.28,46.31,22395.0,46.31,46.33,46.28,46.31,22395.0
2022-09-27 15:15:00,46.29,46.33,46.23,46.33,20550.0,46.29,46.33,46.23,46.33,20550.0
2022-09-27 15:20:00,46.33,46.36,46.25,46.33,36330.0,46.33,46.36,46.25,46.33,36330.0
2022-09-27 15:25:00,46.34,46.36,46.29,46.36,13500.0,46.34,46.36,46.29,46.36,13500.0
2022-09-27 15:30:00,46.33,46.33,46.24,46.28,22500.0,46.33,46.33,46.24,46.28,22500.0
2022-09-27 15:35:00,46.28,46.31,46.26,46.28,33000.0,46.28,46.31,46.26,46.28,33000.0
2022-09-27 15:40:00,46.29,46.37,46.28,46.36,25455.0,46.29,46.37,46.28,46.36,25455.0
2022-09-27 15:45:00,46.32,46.35,46.28,46.33,45285.0,46.32,46.35,46.28,46.33,45285.0
2022-09-27 15:50:00,46.35,46.38,46.27,46.33,119775.0,46.35,46.38,46.27,46.33,119775.0
2022-09-27 15:55:00,46.34,46.34,46.21,46.21,237780.0,46.34,46.34,46.21,46.21,237780.0
2022-09-28 09:30:00,46.74,46.98,46.66,46.82,86475.0,46.74,46.98,46.66,46.82,86475.0
2022-09-28 09:35:00,46.75,46.75,46.48,46.56,24000.0,46.75,46.75,46.48,46.56,24000.0
2022-09-28 09:40:00,46.6,46.63,46.46,46.53,17145.0,46.6,46.63,46.46,46.53,17145.0
2022-09-28 09:45:00,46.45,46.65,46.45,46.64,13125.0,46.45,46.65,46.45,46.64,13125.0
2022-09-28 09:50:00,46.65,46.65,46.54,46.61,15000.0,46.65,46.65,46.54,46.61,15000.0
2022-09-28 09:55:00,46.57,46.67,46.57,46.67,4500.0,46.57,46.67,46.57,46.67,4500.0
2022-09-28 10:00:00,46.8,46.8,46.62,46.62,35235.0,46.8,46.8,46.62,46.62,35235.0
2022-09-28 10:05:00,46.58,46.69,46.58,46.61,31500.0,46.58,46.69,46.58,46.61,31500.0
2022-09-28 10:10:00,46.64,46.74,46.63,46.74,21435.0,46.64,46.74,46.63,46.74,21435.0
2022-09-28 10:15:00,46.7,46.93,46.68,46.93,18000.0,46.7,46.93,46.68,46.93,18000.0
2022-09-28 10:20:00,46.98,46.98,46.87,46.93,19590.0,46.98,46.98,46.87,46.93,19590.0
2022-09-28 10:25:00,46.99,47.06,46.97,46.97,26175.0,46.99,47.06,46.97,46.97,26175.0
2022-09-28 10:30:00,46.97,47.05,46.97,47.03,23325.0,46.97,47.05,46.97,47.03,23325.0
2022-09-28 10:35:00,47.03,47.07,46.94,47.02,109185.0,47.03,47.07,46.94,47.02,109185.0
2022-09-28 10:40:00,47.08,47.26,47.04,47.24,16500.0,47.08,47.26,47.04,47.24,16500.0
2022-09-28 10:45:00,47.29,47.35,47.27,47.27,29475.0,47.29,47.35,47.27,47.27,29475.0
2022-09-28 10:50:00,47.29,47.36,47.27,47.32,24720.0,47.29,47.36,47.27,47.32,24720.0
2022-09-28 10:55:00,47.3,47.31,47.2,47.3,28500.0,47.3,47.31,47.2,47.3,28500.0
2022-09-28 11:00:00,47.26,47.32,47.25,47.29,13395.0,47.26,47.32,47.25,47.29,13395.0
2022-09-28 11:05:00,47.28,47.28,47.24,47.24,10500.0,47.28,47.28,47.24,47.24,10500.0
2022-09-28 11:10:00,47.23,47.35,47.23,47.31,24000.0,47.23,47.35,47.23,47.31,24000.0
2022-09-28 11:15:00,47.31,47.34,47.26,47.27,28500.0,47.31,47.34,47.26,47.27,28500.0
2022-09-28 11:20:00,47.31,47.38,47.31,47.35,17355.0,47.31,47.38,47.31,47.35,17355.0
2022-09-28 11:25:00,47.39,47.44,47.38,47.39,34845.0,47.39,47.44,47.38,47.39,34845.0
2022-09-28 11:30:00,47.39,47.42,47.36,47.42,37680.0,47.39,47.42,47.36,47.42,37680.0
2022-09-28 11:35:00,47.45,47.5,47.37,47.38,49530.0,47.45,47.5,47.37,47.38,49530.0
2022-09-28 11:40:00,47.4,47.45,47.38,47.43,24000.0,47.4,47.45,47.38,47.43,24000.0
2022-09-28 11:45:00,47.41,47.54,47.41,47.47,43845.0,47.41,47.54,47.41,47.47,43845.0
2022-09-28 11:50:00,47.45,47.53,47.44,47.51,22230.0,47.45,47.53,47.44,47.51,22230.0
2022-09-28 11:55:00,47.52,47.55,47.45,47.5,31590.0,47.52,47.55,47.45,47.5,31590.0
2022-09-28 12:00:00,47.51,47.51,47.43,47.43,36015.0,47.51,47.51,47.43,47.43,36015.0
2022-09-28 12:05:00,47.44,47.51,47.44,47.49,9000.0,47.44,47.51,47.44,47.49,9000.0
2022-09-28 12:10:00,47.46,47.47,47.41,47.44,169035.0,47.46,47.47,47.41,47.44,169035.0
2022-09-28 12:15:00,47.43,47.58,47.43,47.57,30000.0,47.43,47.58,47.43,47.57,30000.0
2022-09-28 12:20:00,47.59,47.62,47.55,47.55,18000.0,47.59,47.62,47.55,47.55,18000.0
2022-09-28 12:25:00,47.57,47.57,47.54,47.54,10500.0,47.57,47.57,47.54,47.54,10500.0
2022-09-28 12:30:00,47.54,47.55,47.51,47.54,38370.0,47.54,47.55,47.51,47.54,38370.0
2022-09-28 12:35:00,47.55,47.55,47.47,47.5,56235.0,47.55,47.55,47.47,47.5,56235.0
2022-09-28 12:40:00,47.52,47.58,47.52,47.58,47220.0,47.52,47.58,47.52,47.58,47220.0
2022-09-28 12:45:00,47.57,47.58,47.5,47.57,94815.0,47.57,47.58,47.5,47.57,94815.0
2022-09-28 12:50:00,47.6,47.71,47.6,47.71,20400.0,47.6,47.71,47.6,47.71,20400.0
2022-09-28 12:55:00,47.75,47.75,47.68,47.7,10500.0,47.75,47.75,47.68,47.7,10500.0
2022-09-28 13:00:00,47.69,47.74,47.69,47.74,15000.0,47.69,47.74,47.69,47.74,15000.0
2022-09-28 13:05:00,47.78,47.85,47.78,47.79,15000.0,47.78,47.85,47.78,47.79,15000.0
2022-09-28 13:10:00,47.83,47.83,47.76,47.76,16470.0,47.83,47.83,47.76,47.76,16470.0
2022-09-28 13:15:00,47.78,47.9,47.78,47.9,13500.0,47.78,47.9,47.78,47.9,13500.0
2022-09-28 13:20:00,47.87,47.91,47.85,47.85,30000.0,47.87,47.91,47.85,47.85,30000.0
2022-09-28 13:25:00,47.87,47.89,47.81,47.81,28500.0,47.87,47.89,47.81,47.81,28500.0
2022-09-28 13:30:00,47.83,47.86,47.83,47.85,22335.0,47.83,47.86,47.83,47.85,22335.0
2022-09-28 13:35:00,47.85,47.85,47.79,47.85,27000.0,47.85,47.85,47.79,47.85,27000.0
2022-09-28 13:40:00,47.86,47.89,47.78,47.78,58500.0,47.86,47.89,47.78,47.78,58500.0
2022-09-28 13:45:00,47.75,47.78,47.73,47.77,27000.0,47.75,47.78,47.73,47.77,27000.0
2022-09-28 13:50:00,47.79,47.79,47.73,47.73,24150.0,47.79,47.79,47.73,47.73,24150.0
2022-09-28 13:55:00,47.75,47.78,47.72,47.77,22500.0,47.75,47.78,47.72,47.77,22500.0
2022-09-28 14:00:00,47.79,47.82,47.78,47.78,32460.0,47.79,47.82,47.78,47.78,32460.0
2022-09-28 14:05:00,47.79,47.83,47.78,47.83,36105.0,47.79,47.83,47.78,47.83,36105.0
2022-09-28 14:10:00,47.83,47.84,47.8,47.8,19500.0,47.83,47.84,47.8,47.8,19500.0
2022-09-28 14:15:00,47.79,47.79,47.77,47.77,12000.0,47.79,47.79,47.77,47.77,12000.0
2022-09-28 14:20:00,47.76,47.78,47.73,47.75,26520.0,47.76,47.78,47.73,47.75,26520.0
2022-09-28 14:25:00,47.74,47.8,47.71,47.79,33000.0,47.74,47.8,47.71,47.79,33000.0
2022-09-28 14:30:00,47.79,47.82,47.79,47.82,44685.0,47.79,47.82,47.79,47.82,44685.0
2022-09-28 14:35:00,47.83,47.84,47.8,47.81,24000.0,47.83,47.84,47.8,47.81,24000.0
2022-09-28 14:40:00,47.78,47.78,47.69,47.71,25500.0,47.78,47.78,47.69,47.71,25500.0
2022-09-28 14:45:00,47.71,47.74,47.68,47.74,22500.0,47.71,47.74,47.68,47.74,22500.0
2022-09-28 14:50:00,47.76,47.8,47.76,47.79,29610.0,47.76,47.8,47.76,47.79,29610.0
2022-09-28 14:55:00,47.77,47.8,47.76,47.76,22500.0,47.77,47.8,47.76,47.76,22500.0
2022-09-28 15:00:00,47.78,47.85,47.78,47.85,18000.0,47.78,47.85,47.78,47.85,18000.0
2022-09-28 15:05:00,47.83,47.86,47.8,47.82,37500.0,47.83,47.86,47.8,47.82,37500.0
2022-09-28 15:10:00,47.82,47.83,47.79,47.82,13500.0,47.82,47.83,47.79,47.82,13500.0
2022-09-28 15:15:00,47.84,47.84,47.76,47.77,51000.0,47.84,47.84,47.76,47.77,51000.0
2022-09-28 15:20:00,47.77,47.88,47.77,47.88,21090.0,47.77,47.88,47.77,47.88,21090.0
2022-09-28 15:25:00,47.88,47.93,47.88,47.92,25500.0,47.88,47.93,47.88,47.92,25500.0
2022-09-28 15:30:00,47.93,48.04,47.93,48.02,73245.0,47.93,48.04,47.93,48.02,73245.0
2022-09-28 15:35:00,48.03,48.09,48.0,48.01,140985.0,48.03,48.09,48.0,48.01,140985.0
2022-09-28 15:40:00,48.01,48.07,48.0,48.06,73740.0,48.01,48.07,48.0,48.06,73740.0
2022-09-28 15:45:00,48.05,48.14,48.04,48.11,52500.0,48.05,48.14,48.04,48.11,52500.0
2022-09-28 15:50:00,48.09,48.09,48.0,48.03,115635.0,48.09,48.09,48.0,48.03,115635.0
2022-09-28 15:55:00,48.02,48.05,47.82,47.84,298635.0,48.02,48.05,47.82,47.84,298635.0
2022-09-29 09:30:00,47.38,47.38,47.03,47.09,101160.0,47.38,47.38,47.03,47.09,101160.0
2022-09-29 09:35:00,47.09,47.11,46.98,46.98,51210.0,47.09,47.11,46.98,46.98,51210.0
2022-09-29 09:40:00,47.12,47.27,47.09,47.24,28500.0,47.12,47.27,47.09,47.24,28500.0
2022-09-29 09:45:00,47.13,47.15,47.06,47.06,22500.0,47.13,47.15,47.06,47.06,22500.0
2022-09-29 09:50:00,47.12,47.12,47.02,47.02,18285.0,47.12,47.12,47.02,47.02,18285.0
2022-09-29 09:55:00,47.05,47.06,46.91,46.91,10935.0,47.05,47.06,46.91,46.91,10935.0
2022-09-29 10:00:00,46.93,46.93,46.8,46.82,34845.0,46.93,46.93,46.8,46.82,34845.0
2022-09-29 10:05:00,46.81,46.85,46.79,46.82,28500.0,46.81,46.85,46.79,46.82,28500.0
2022-09-29 10:10:00,46.77,46.87,46.76,46.87,34500.0,46.77,46.87,46.76,46.87,34500.0
2022-09-29 10:15:00,46.91,46.96,46.83,46.92,28500.0,46.91,46.96,46.83,46.92,28500.0
2022-09-29 10:20:00,46.92,47.02,46.91,47.01,30000.0,46.92,47.02,46.91,47.01,30000.0
2022-09-29 10:25:00,47.02,47.19,47.01,47.19,41685.0,47.02,47.19,47.01,47.19,41685.0
2022-09-29 10:30:00,47.15,47.17,47.07,47.12,86025.0,47.15,47.17,47.07,47.12,86025.0
2022-09-29 10:35:00,47.09,47.09,47.05,47.06,6000.0,47.09,47.09,47.05,47.06,6000.0
2022-09-29 10:40:00,47.12,47.13,47.11,47.11,19965.0,47.12,47.13,47.11,47.11,19965.0
2022-09-29 10:45:00,47.06,47.06,47.02,47.02,12000.0,47.06,47.06,47.02,47.02,12000.0
2022-09-29 10:50:00,47.02,47.05,47.02,47.05,16035.0,47.02,47.05,47.02,47.05,16035.0
2022-09-29 10:55:00,47.05,47.09,47.04,47.09,47100.0,47.05,47.09,47.04,47.09,47100.0
2022-09-29 11:00:00,47.11,47.15,47.08,47.14,29385.0,47.11,47.15,47.08,47.14,29385.0
2022-09-29 11:05:00,47.14,47.2,47.07,47.15,17850.0,47.14,47.2,47.07,47.15,17850.0
2022-09-29 11:10:00,47.21,47.25,47.1,47.1,38250.0,47.21,47.25,47.1,47.1,38250.0
2022-09-29 11:15:00,47.15,47.25,47.13,47.25,79410.0,47.15,47.25,47.13,47.25,79410.0
2022-09-29 11:20:00,47.24,47.24,47.13,47.13,18000.0,47.24,47.24,47.13,47.13,18000.0
2022-09-29 11:25:00,47.13,47.16,47.08,47.16,24945.0,47.13,47.16,47.08,47.16,24945.0
2022-09-29 11:30:00,47.19,47.21,47.15,47.2,22230.0,47.19,47.21,47.15,47.2,22230.0
2022-09-29 11:35:00,47.19,47.26,47.19,47.21,25545.0,47.19,47.26,47.19,47.21,25545.0
2022-09-29 11:40:00,47.25,47.27,47.24,47.24,10500.0,47.25,47.27,47.24,47.24,10500.0
2022-09-29 11:45:00,47.26,47.26,47.25,47.25,10500.0,47.26,47.26,47.25,47.25,10500.0
2022-09-29 11:50:00,47.25,47.34,47.21,47.34,43695.0,47.25,47.34,47.21,47.34,43695.0
2022-09-29 11:55:00,47.36,47.36,47.33,47.33,7500.0,47.36,47.36,47.33,47.33,7500.0
2022-09-29 12:00:00,47.3,47.35,47.27,47.34,48300.0,47.3,47.35,47.27,47.34,48300.0
2022-09-29 12:05:00,47.32,47.37,47.3,47.3,19500.0,47.32,47.37,47.3,47.3,19500.0
2022-09-29 12:10:00,47.27,47.28,47.27,47.27,9585.0,47.27,47.28,47.27,47.27,9585.0
2022-09-29 12:15:00,47.25,47.25,47.21,47.21,4500.0,47.25,47.25,47.21,47.21,4500.0
2022-09-29 12:20:00,47.19,47.19,47.16,47.16,11415.0,47.19,47.19,47.16,47.16,11415.0
2022-09-29 12:25:00,47.18,47.23,47.18,47.22,20040.0,47.18,47.23,47.18,47.22,20040.0
2022-09-29 12:30:00,47.21,47.23,47.17,47.23,21000.0,47.21,47.23,47.17,47.23,21000.0
2022-09-29 12:35:00,47.21,47.21,47.17,47.17,16500.0,47.21,47.21,47.17,47.17,16500.0
2022-09-29 12:40:00,47.14,47.17,47.14,47.15,10500.0,47.14,47.17,47.14,47.15,10500.0
2022-09-29 12:45:00,47.13,47.14,47.12,47.14,7500.0,47.13,47.14,47.12,47.14,7500.0
2022-09-29 12:50:00,47.12,47.2,47.12,47.19,29520.0,47.12,47.2,47.12,47.19,29520.0
2022-09-29 12:55:00,47.25,47.3,47.22,47.27,45000.0,47.25,47.3,47.22,47.27,45000.0
2022-09-29 13:00:00,47.25,47.28,47.23,47.25,42150.0,47.25,47.28,47.23,47.25,42150.0
2022-09-29 13:05:00,47.25,47.25,47.19,47.22,18015.0,47.25,47.25,47.19,47.22,18015.0
2022-09-29 13:10:00,47.21,47.24,47.2,47.24,7500.0,47.21,47.24,47.2,47.24,7500.0
2022-09-29 13:15:00,47.25,47.27,47.23,47.25,12000.0,47.25,47.27,47.23,47.25,12000.0
2022-09-29 13:20:00,47.23,47.23,47.21,47.22,15720.0,47.23,47.23,47.21,47.22,15720.0
2022-09-29 13:25:00,47.22,47.27,47.21,47.27,33840.0,47.22,47.27,47.21,47.27,33840.0
2022-09-29 13:30:00,47.24,47.33,47.24,47.33,23325.0,47.24,47.33,47.24,47.33,23325.0
2022-09-29 13:35:00,47.3,47.34,47.3,47.32,28695.0,47.3,47.34,47.3,47.32,28695.0
2022-09-29 13:40:00,47.32,47.32,47.27,47.27,22500.0,47.32,47.32,47.27,47.27,22500.0
2022-09-29 13:45:00,47.27,47.3,47.27,47.27,14415.0,47.27,47.3,47.27,47.27,14415.0
2022-09-29 13:50:00,47.26,47.26,47.2,47.2,15000.0,47.26,47.26,47.2,47.2,15000.0
2022-09-29 13:55:00,47.17,47.22,47.16,47.19,52815.0,47.17,47.22,47.16,47.19,52815.0
2022-09-29 14:00:00,47.19,47.22,47.16,47.18,99030.0,47.19,47.22,47.16,47.18,99030.0
2022-09-29 14:05:00,47.18,47.24,47.17,47.19,30000.0,47.18,47.24,47.17,47.19,30000.0
2022-09-29 14:10:00,47.22,47.26,47.22,47.25,12000.0,47.22,47.26,47.22,47.25,12000.0
2022-09-29 14:15:00,47.25,47.26,47.14,47.14,37770.0,47.25,47.26,47.14,47.14,37770.0
2022-09-29 14:20:00,47.15,47.16,47.13,47.14,18480.0,47.15,47.16,47.13,47.14,18480.0
2022-09-29 14:25:00,47.16,47.24,47.14,47.24,18180.0,47.16,47.24,47.14,47.24,18180.0
2022-09-29 14:30:00,47.25,47.28,47.2,47.2,15000.0,47.25,47.28,47.2,47.2,15000.0
2022-09-29 14:35:00,47.2,47.26,47.2,47.24,13500.0,47.2,47.26,47.2,47.24,13500.0
2022-09-29 14:40:00,47.23,47.24,47.22,47.23,36060.0,47.23,47.24,47.22,47.23,36060.0
2022-09-29 14:45:00,47.24,47.27,47.24,47.26,36735.0,47.24,47.27,47.24,47.26,36735.0
2022-09-29 14:50:00,47.24,47.25,47.21,47.25,43590.0,47.24,47.25,47.21,47.25,43590.0
2022-09-29 14:55:00,47.26,47.26,47.23,47.24,45000.0,47.26,47.26,47.23,47.24,45000.0
2022-09-29 15:00:00,47.22,47.3,47.22,47.28,19710.0,47.22,47.3,47.22,47.28,19710.0
2022-09-29 15:05:00,47.29,47.32,47.28,47.3,25500.0,47.29,47.32,47.28,47.3,25500.0
2022-09-29 15:10:00,47.29,47.36,47.27,47.35,19500.0,47.29,47.36,47.27,47.35,19500.0
2022-09-29 15:15:00,47.34,47.4,47.33,47.37,30750.0,47.34,47.4,47.33,47.37,30750.0
2022-09-29 15:20:00,47.36,47.37,47.32,47.36,38700.0,47.36,47.37,47.32,47.36,38700.0
2022-09-29 15:25:00,47.33,47.35,47.28,47.31,28755.0,47.33,47.35,47.28,47.31,28755.0
2022-09-29 15:30:00,47.3,47.44,47.3,47.44,40500.0,47.3,47.44,47.3,47.44,40500.0
2022-09-29 15:35:00,47.48,47.59,47.47,47.51,52500.0,47.48,47.59,47.47,47.51,52500.0
2022-09-29 15:40:00,47.47,47.49,47.39,47.43,26355.0,47.47,47.49,47.39,47.43,26355.0
2022-09-29 15:45:00,47.43,47.43,47.39,47.4,39000.0,47.43,47.43,47.39,47.4,39000.0
2022-09-29 15:50:00,47.43,47.47,47.4,47.4,57150.0,47.43,47.47,47.4,47.4,57150.0
2022-09-29 15:55:00,47.41,47.5,47.41,47.48,195585.0,47.41,47.5,47.41,47.48,195585.0
2022-09-30 09:30:00,47.5,47.5,47.0,47.0,97245.0,47.5,47.5,47.0,47.0,97245.0
2022-09-30 09:35:00,47.02,47.02,46.73,46.78,29295.0,47.02,47.02,46.73,46.78,29295.0
2022-09-30 09:40:00,46.82,46.99,46.79,46.99,28500.0,46.82,46.99,46.79,46.99,28500.0
2022-09-30 09:45:00,47.01,47.03,46.84,46.91,19500.0,47.01,47.03,46.84,46.91,19500.0
2022-09-30 09:50:00,47.0,47.2,46.85,47.2,28050.0,47.0,47.2,46.85,47.2,28050.0
2022-09-30 09:55:00,47.24,47.43,47.2,47.34,16305.0,47.24,47.43,47.2,47.34,16305.0
2022-09-30 10:00:00,47.34,47.34,47.21,47.24,30105.0,47.34,47.34,47.21,47.24,30105.0
2022-09-30 10:05:00,47.24,47.3,47.23,47.26,28800.0,47.24,47.3,47.23,47.26,28800.0
2022-09-30 10:10:00,47.21,47.23,47.15,47.15,36000.0,47.21,47.23,47.15,47.15,36000.0
2022-09-30 10:15:00,47.12,47.21,47.02,47.21,24000.0,47.12,47.21,47.02,47.21,24000.0
2022-09-30 10:20:00,47.19,47.19,47.05,47.05,12000.0,47.19,47.19,47.05,47.05,12000.0
2022-09-30 10:25:00,47.1,47.19,47.03,47.1,30000.0,47.1,47.19,47.03,47.1,30000.0
2022-09-30 10:30:00,47.13,47.33,47.13,47.32,25500.0,47.13,47.33,47.13,47.32,25500.0
2022-09-30 10:35:00,47.32,47.36,47.31,47.32,16500.0,47.32,47.36,47.31,47.32,16500.0
2022-09-30 10:40:00,47.32,47.33,47.29,47.32,9000.0,47.32,47.33,47.29,47.32,9000.0
2022-09-30 10:45:00,47.3,47.42,47.25,47.42,27000.0,47.3,47.42,47.25,47.42,27000.0
2022-09-30 10:50:00,47.46,47.46,47.36,47.4,22500.0,47.46,47.46,47.36,47.4,22500.0
2022-09-30 10:55:00,47.38,47.43,47.36,47.4,31500.0,47.38,47.43,47.36,47.4,31500.0
2022-09-30 11:00:00,47.46,47.46,47.36,47.4,24330.0,47.46,47.46,47.36,47.4,24330.0
2022-09-30 11:05:00,47.4,47.45,47.39,47.45,10560.0,47.4,47.45,47.39,47.45,10560.0
2022-09-30 11:10:00,47.39,47.49,47.39,47.46,15000.0,47.39,47.49,47.39,47.46,15000.0
2022-09-30 11:15:00,47.44,47.47,47.41,47.44,10500.0,47.44,47.47,47.41,47.44,10500.0
2022-09-30 11:20:00,47.47,47.49,47.43,47.46,24705.0,47.47,47.49,47.43,47.46,24705.0
2022-09-30 11:25:00,47.48,47.52,47.42,47.47,48315.0,47.48,47.52,47.42,47.47,48315.0
2022-09-30 11:30:00,47.45,47.48,47.45,47.45,15885.0,47.45,47.48,47.45,47.45,15885.0
2022-09-30 11:35:00,47.44,47.44,47.37,47.37,51390.0,47.44,47.44,47.37,47.37,51390.0
2022-09-30 11:40:00,47.38,47.38,47.29,47.36,37905.0,47.38,47.38,47.29,47.36,37905.0
2022-09-30 11:45:00,47.38,47.39,47.3,47.3,16710.0,47.38,47.39,47.3,47.3,16710.0
2022-09-30 11:50:00,47.31,47.34,47.26,47.31,258255.0,47.31,47.34,47.26,47.31,258255.0
2022-09-30 11:55:00,47.33,47.36,47.33,47.36,6000.0,47.33,47.36,47.33,47.36,6000.0
2022-09-30 12:00:00,47.34,47.35,47.3,47.33,16500.0,47.34,47.35,47.3,47.33,16500.0
2022-09-30 12:05:00,47.33,47.33,47.33,47.33,1500.0,47.33,47.33,47.33,47.33,1500.0
2022-09-30 12:10:00,47.35,47.4,47.35,47.38,24000.0,47.35,47.4,47.35,47.38,24000.0
2022-09-30 12:15:00,47.41,47.43,47.41,47.43,3600.0,47.41,47.43,47.41,47.43,3600.0
2022-09-30 12:20:00,47.4,47.48,47.4,47.48,16500.0,47.4,47.48,47.4,47.48,16500.0
2022-09-30 12:25:00,47.51,47.53,47.5,47.5,12060.0,47.51,47.53,47.5,47.5,12060.0
2022-09-30 12:30:00,47.49,47.52,47.49,47.52,7500.0,47.49,47.52,47.49,47.52,7500.0
2022-09-30 12:35:00,47.51,47.57,47.51,47.57,15000.0,47.51,47.57,47.51,47.57,15000.0
2022-09-30 12:40:00,47.55,47.55,47.52,47.52,24555.0,47.55,47.55,47.52,47.52,24555.0
2022-09-30 12:45:00,47.54,47.54,47.5,47.5,12645.0,47.54,47.54,47.5,47.5,12645.0
2022-09-30 12:50:00,47.49,47.49,47.47,47.47,15000.0,47.49,47.49,47.47,47.47,15000.0
2022-09-30 12:55:00,47.51,47.51,47.49,47.49,10500.0,47.51,47.51,47.49,47.49,10500.0
2022-09-30 13:00:00,47.47,47.48,47.45,47.48,34650.0,47.47,47.48,47.45,47.48,34650.0
2022-09-30 13:05:00,47.5,47.52,47.49,47.51,12000.0,47.5,47.52,47.49,47.51,12000.0
2022-09-30 13:10:00,47.53,47.53,47.53,47.53,10110.0,47.53,47.53,47.53,47.53,10110.0
2022-09-30 13:15:00,47.49,47.51,47.48,47.51,7995.0,47.49,47.51,47.48,47.51,7995.0
2022-09-30 13:20:00,47.51,47.51,47.46,47.46,15000.0,47.51,47.51,47.46,47.46,15000.0
2022-09-30 13:25:00,47.48,47.52,47.48,47.52,15435.0,47.48,47.52,47.48,47.52,15435.0
2022-09-30 13:30:00,47.51,47.51,47.48,47.48,3000.0,47.51,47.51,47.48,47.48,3000.0
2022-09-30 13:35:00,47.42,47.43,47.4,47.42,9000.0,47.42,47.43,47.4,47.42,9000.0
2022-09-30 13:40:00,47.33,47.38,47.33,47.38,9000.0,47.33,47.38,47.33,47.38,9000.0
2022-09-30 13:45:00,47.38,47.38,47.36,47.38,9000.0,47.38,47.38,47.36,47.38,9000.0
2022-09-30 13:50:00,47.38,47.39,47.36,47.37,21000.0,47.38,47.39,47.36,47.37,21000.0
2022-09-30 13:55:00,47.37,47.39,47.37,47.38,10500.0,47.37,47.39,47.37,47.38,10500.0
2022-09-30 14:00:00,47.37,47.41,47.36,47.39,16095.0,47.37,47.41,47.36,47.39,16095.0
2022-09-30 14:05:00,47.37,47.44,47.37,47.41,31590.0,47.37,47.44,47.37,47.41,31590.0
2022-09-30 14:10:00,47.44,47.47,47.42,47.42,18000.0,47.44,47.47,47.42,47.42,18000.0
2022-09-30 14:15:00,47.47,47.47,47.42,47.44,19125.0,47.47,47.47,47.42,47.44,19125.0
2022-09-30 14:20:00,47.45,47.45,47.35,47.35,132180.0,47.45,47.45,47.35,47.35,132180.0
2022-09-30 14:25:00,47.35,47.35,47.29,47.32,80190.0,47.35,47.35,47.29,47.32,80190.0
2022-09-30 14:30:00,47.34,47.35,47.28,47.33,32250.0,47.34,47.35,47.28,47.33,32250.0
2022-09-30 14:35:00,47.29,47.3,47.25,47.3,12300.0,47.29,47.3,47.25,47.3,12300.0
2022-09-30 14:40:00,47.27,47.27,47.24,47.25,24000.0,47.27,47.27,47.24,47.25,24000.0
2022-09-30 14:45:00,47.22,47.24,47.16,47.18,21000.0,47.22,47.24,47.16,47.18,21000.0
2022-09-30 14:50:00,47.17,47.17,47.11,47.11,18000.0,47.17,47.17,47.11,47.11,18000.0
2022-09-30 14:55:00,47.12,47.13,47.09,47.1,20490.0,47.12,47.13,47.09,47.1,20490.0
2022-09-30 15:00:00,47.09,47.25,47.08,47.25,36735.0,47.09,47.25,47.08,47.25,36735.0
2022-09-30 15:05:00,47.25,47.28,47.2,47.2,13500.0,47.25,47.28,47.2,47.2,13500.0
2022-09-30 15:10:00,47.21,47.28,47.14,47.14,19515.0,47.21,47.28,47.14,47.14,19515.0
2022-09-30 15:15:00,47.13,47.18,47.13,47.17,27000.0,47.13,47.18,47.13,47.17,27000.0
2022-09-30 15:20:00,47.16,47.17,47.12,47.17,18000.0,47.16,47.17,47.12,47.17,18000.0
2022-09-30 15:25:00,47.16,47.2,47.12,47.2,33000.0,47.16,47.2,47.12,47.2,33000.0
2022-09-30 15:30:00,47.21,47.23,47.09,47.13,48090.0,47.21,47.23,47.09,47.13,48090.0
2022-09-30 15:35:00,47.12,47.17,47.07,47.09,42000.0,47.12,47.17,47.07,47.09,42000.0
2022-09-30 15:40:00,47.09,47.15,47.09,47.15,27105.0,47.09,47.15,47.09,47.15,27105.0
2022-09-30 15:45:00,47.14,47.2,47.14,47.16,69045.0,47.14,47.2,47.14,47.16,69045.0
2022-09-30 15:50:00,47.11,47.11,46.99,47.01,183780.0,47.11,47.11,46.99,47.01,183780.0
2022-09-30 15:55:00,46.96,47.0,46.85,46.89,486285.0,46.96,47.0,46.85,46.89,486285.0
2022-10-03 09:30:00,47.24,47.36,47.19,47.26,99180.0,47.24,47.36,47.19,47.26,99180.0
2022-10-03 09:35:00,47.23,47.35,47.2,47.35,25140.0,47.23,47.35,47.2,47.35,25140.0
2022-10-03 09:40:00,47.39,47.47,47.39,47.41,37740.0,47.39,47.47,47.39,47.41,37740.0
2022-10-03 09:45:00,47.38,47.59,47.38,47.48,49455.0,47.38,47.59,47.38,47.48,49455.0
2022-10-03 09:50:00,47.46,47.5,47.38,47.38,16500.0,47.46,47.5,47.38,47.38,16500.0
2022-10-03 09:55:00,47.36,47.37,47.15,47.22,48150.0,47.36,47.37,47.15,47.22,48150.0
2022-10-03 10:00:00,47.22,47.49,47.22,47.49,45450.0,47.22,47.49,47.22,47.49,45450.0
2022-10-03 10:05:00,47.53,47.61,47.46,47.46,48405.0,47.53,47.61,47.46,47.46,48405.0
2022-10-03 10:10:00,47.51,47.61,47.51,47.52,36000.0,47.51,47.61,47.51,47.52,36000.0
2022-10-03 10:15:00,47.51,47.59,47.51,47.56,15750.0,47.51,47.59,47.51,47.56,15750.0
2022-10-03 10:20:00,47.58,47.63,47.55,47.62,9000.0,47.58,47.63,47.55,47.62,9000.0
2022-10-03 10:25:00,47.6,47.66,47.57,47.61,31500.0,47.6,47.66,47.57,47.61,31500.0
2022-10-03 10:30:00,47.6,47.6,47.55,47.55,25500.0,47.6,47.6,47.55,47.55,25500.0
2022-10-03 10:35:00,47.54,47.54,47.47,47.51,16500.0,47.54,47.54,47.47,47.51,16500.0
2022-10-03 10:40:00,47.48,47.48,47.47,47.47,9750.0,47.48,47.48,47.47,47.47,9750.0
2022-10-03 10:45:00,47.57,47.62,47.52,47.62,22500.0,47.57,47.62,47.52,47.62,22500.0
2022-10-03 10:50:00,47.62,47.65,47.6,47.63,32055.0,47.62,47.65,47.6,47.63,32055.0
2022-10-03 10:55:00,47.62,47.62,47.54,47.54,27000.0,47.62,47.62,47.54,47.54,27000.0
2022-10-03 11:00:00,47.56,47.64,47.56,47.64,10500.0,47.56,47.64,47.56,47.64,10500.0
2022-10-03 11:05:00,47.6,47.68,47.59,47.68,27000.0,47.6,47.68,47.59,47.68,27000.0
2022-10-03 11:10:00,47.74,47.74,47.64,47.64,18000.0,47.74,47.74,47.64,47.64,18000.0
2022-10-03 11:15:00,47.67,47.67,47.65,47.65,17205.0,47.67,47.67,47.65,47.65,17205.0
2022-10-03 11:20:00,47.64,47.66,47.6,47.63,16500.0,47.64,47.66,47.6,47.63,16500.0
2022-10-03 11:25:00,47.63,47.64,47.59,47.64,12015.0,47.63,47.64,47.59,47.64,12015.0
2022-10-03 11:30:00,47.66,47.73,47.65,47.71,18000.0,47.66,47.73,47.65,47.71,18000.0
2022-10-03 11:35:00,47.69,47.69,47.66,47.66,4500.0,47.69,47.69,47.66,47.66,4500.0
2022-10-03 11:40:00,47.63,47.63,47.57,47.58,9000.0,47.63,47.63,47.57,47.58,9000.0
2022-10-03 11:45:00,47.59,47.62,47.59,47.62,6000.0,47.59,47.62,47.59,47.62,6000.0
2022-10-03 11:50:00,47.68,47.69,47.64,47.64,16500.0,47.68,47.69,47.64,47.64,16500.0
2022-10-03 11:55:00,47.63,47.64,47.58,47.6,23295.0,47.63,47.64,47.58,47.6,23295.0
2022-10-03 12:00:00,47.61,47.62,47.59,47.61,46950.0,47.61,47.62,47.59,47.61,46950.0
2022-10-03 12:05:00,47.61,47.68,47.6,47.67,42000.0,47.61,47.68,47.6,47.67,42000.0
2022-10-03 12:10:00,47.7,47.76,47.7,47.75,15375.0,47.7,47.76,47.7,47.75,15375.0
2022-10-03 12:15:00,47.74,47.74,47.69,47.7,61890.0,47.74,47.74,47.69,47.7,61890.0
2022-10-03 12:20:00,47.68,47.79,47.67,47.79,35370.0,47.68,47.79,47.67,47.79,35370.0
2022-10-03 12:25:00,47.75,47.76,47.68,47.68,49380.0,47.75,47.76,47.68,47.68,49380.0
2022-10-03 12:30:00,47.66,47.69,47.62,47.69,19500.0,47.66,47.69,47.62,47.69,19500.0
2022-10-03 12:35:00,47.69,47.75,47.68,47.75,43800.0,47.69,47.75,47.68,47.75,43800.0
2022-10-03 12:40:00,47.71,47.72,47.66,47.69,17310.0,47.71,47.72,47.66,47.69,17310.0
2022-10-03 12:45:00,47.68,47.72,47.66,47.72,19125.0,47.68,47.72,47.66,47.72,19125.0
2022-10-03 12:50:00,47.69,47.75,47.69,47.75,3000.0,47.69,47.75,47.69,47.75,3000.0
2022-10-03 12:55:00,47.76,47.76,47.76,47.76,3000.0,47.76,47.76,47.76,47.76,3000.0
2022-10-03 13:00:00,47.79,47.86,47.79,47.85,22500.0,47.79,47.86,47.79,47.85,22500.0
2022-10-03 13:05:00,47.85,47.9,47.85,47.9,4500.0,47.85,47.9,47.85,47.9,4500.0
2022-10-03 13:10:00,47.88,47.94,47.87,47.9,24000.0,47.88,47.94,47.87,47.9,24000.0
2022-10-03 13:15:00,47.88,47.9,47.87,47.87,10095.0,47.88,47.9,47.87,47.87,10095.0
2022-10-03 13:20:00,47.86,48.0,47.86,48.0,29940.0,47.86,48.0,47.86,48.0,29940.0
2022-10-03 13:25:00,48.0,48.01,47.97,47.97,18000.0,48.0,48.01,47.97,47.97,18000.0
2022-10-03 13:30:00,47.99,48.08,47.99,48.08,15000.0,47.99,48.08,47.99,48.08,15000.0
2022-10-03 13:35:00,48.06,48.1,48.06,48.08,18000.0,48.06,48.1,48.06,48.08,18000.0
2022-10-03 13:40:00,48.09,48.1,48.07,48.07,37680.0,48.09,48.1,48.07,48.07,37680.0
2022-10-03 13:45:00,48.1,48.1,48.05,48.05,34500.0,48.1,48.1,48.05,48.05,34500.0
2022-10-03 13:50:00,48.06,48.09,48.04,48.09,22500.0,48.06,48.09,48.04,48.09,22500.0
2022-10-03 13:55:00,48.08,48.14,48.08,48.14,46500.0,48.08,48.14,48.08,48.14,46500.0
2022-10-03 14:00:00,48.16,48.19,48.16,48.18,12000.0,48.16,48.19,48.16,48.18,12000.0
2022-10-03 14:05:00,48.19,48.21,48.17,48.17,15465.0,48.19,48.21,48.17,48.17,15465.0
2022-10-03 14:10:00,48.19,48.21,48.18,48.18,60015.0,48.19,48.21,48.18,48.18,60015.0
2022-10-03 14:15:00,48.2,48.2,48.14,48.14,21810.0,48.2,48.2,48.14,48.14,21810.0
2022-10-03 14:20:00,48.17,48.19,48.14,48.19,10500.0,48.17,48.19,48.14,48.19,10500.0
2022-10-03 14:25:00,48.21,48.24,48.21,48.24,3000.0,48.21,48.24,48.21,48.24,3000.0
2022-10-03 14:30:00,48.32,48.32,48.29,48.3,25500.0,48.32,48.32,48.29,48.3,25500.0
2022-10-03 14:35:00,48.31,48.33,48.31,48.33,9000.0,48.31,48.33,48.31,48.33,9000.0
2022-10-03 14:40:00,48.34,48.35,48.32,48.32,36750.0,48.34,48.35,48.32,48.32,36750.0
2022-10-03 14:45:00,48.32,48.32,48.21,48.24,43500.0,48.32,48.32,48.21,48.24,43500.0
2022-10-03 14:50:00,48.24,48.27,48.24,48.25,16500.0,48.24,48.27,48.24,48.25,16500.0
2022-10-03 14:55:00,48.25,48.26,48.24,48.24,28125.0,48.25,48.26,48.24,48.24,28125.0
2022-10-03 15:00:00,48.21,48.24,48.18,48.19,15615.0,48.21,48.24,48.18,48.19,15615.0
2022-10-03 15:05:00,48.22,48.26,48.22,48.23,25215.0,48.22,48.26,48.22,48.23,25215.0
2022-10-03 15:10:00,48.2,48.22,48.16,48.16,42570.0,48.2,48.22,48.16,48.16,42570.0
2022-10-03 15:15:00,48.16,48.16,48.04,48.11,125475.0,48.16,48.16,48.04,48.11,125475.0
2022-10-03 15:20:00,48.11,48.14,48.09,48.1,67500.0,48.11,48.14,48.09,48.1,67500.0
2022-10-03 15:25:00,48.09,48.09,48.06,48.07,19500.0,48.09,48.09,48.06,48.07,19500.0
2022-10-03 15:30:00,48.08,48.09,48.0,48.0,43560.0,48.08,48.09,48.0,48.0,43560.0
2022-10-03 15:35:00,48.0,48.04,47.96,47.97,57285.0,48.0,48.04,47.96,47.97,57285.0
2022-10-03 15:40:00,47.95,47.98,47.91,47.93,67515.0,47.95,47.98,47.91,47.93,67515.0
2022-10-03 15:45:00,47.92,47.92,47.85,47.85,133995.0,47.92,47.92,47.85,47.85,133995.0
2022-10-03 15:50:00,47.85,48.0,47.83,47.96,176670.0,47.85,48.0,47.83,47.96,176670.0
2022-10-03 15:55:00,47.98,47.98,47.83,47.85,378315.0,47.98,47.98,47.83,47.85,378315.0
2022-10-04 09:30:00,48.17,48.58,48.17,48.35,109380.0,48.17,48.58,48.17,48.35,109380.0
2022-10-04 09:35:00,48.33,48.33,48.21,48.21,7230.0,48.33,48.33,48.21,48.21,7230.0
2022-10-04 09:40:00,48.39,48.43,48.39,48.41,13380.0,48.39,48.43,48.39,48.41,13380.0
2022-10-04 09:45:00,48.55,48.55,48.55,48.55,1500.0,48.55,48.55,48.55,48.55,1500.0
2022-10-04 09:50:00,48.61,48.61,48.44,48.47,24000.0,48.61,48.61,48.44,48.47,24000.0
2022-10-04 09:55:00,48.42,48.46,48.34,48.43,12720.0,48.42,48.46,48.34,48.43,12720.0
2022-10-04 10:00:00,48.51,48.56,48.48,48.48,13515.0,48.51,48.56,48.48,48.48,13515.0
2022-10-04 10:05:00,48.52,48.57,48.42,48.51,28500.0,48.52,48.57,48.42,48.51,28500.0
2022-10-04 10:10:00,48.54,48.7,48.54,48.7,22515.0,48.54,48.7,48.54,48.7,22515.0
2022-10-04 10:15:00,48.7,48.72,48.64,48.67,51450.0,48.7,48.72,48.64,48.67,51450.0
2022-10-04 10:20:00,48.63,48.68,48.56,48.64,29355.0,48.63,48.68,48.56,48.64,29355.0
2022-10-04 10:25:00,48.73,48.78,48.71,48.75,29475.0,48.73,48.78,48.71,48.75,29475.0
2022-10-04 10:30:00,48.77,48.87,48.77,48.87,17550.0,48.77,48.87,48.77,48.87,17550.0
2022-10-04 10:35:00,48.92,48.94,48.78,48.94,36135.0,48.92,48.94,48.78,48.94,36135.0
2022-10-04 10:40:00,48.91,48.94,48.86,48.88,158400.0,48.91,48.94,48.86,48.88,158400.0
2022-10-04 10:45:00,48.88,48.94,48.86,48.86,77805.0,48.88,48.94,48.86,48.86,77805.0
2022-10-04 10:50:00,48.89,48.89,48.83,48.87,110535.0,48.89,48.89,48.83,48.87,110535.0
2022-10-04 10:55:00,48.9,49.0,48.9,48.93,57765.0,48.9,49.0,48.9,48.93,57765.0
2022-10-04 11:00:00,48.95,49.02,48.95,49.02,13500.0,48.95,49.02,48.95,49.02,13500.0
2022-10-04 11:05:00,49.02,49.05,48.96,48.96,30120.0,49.02,49.05,48.96,48.96,30120.0
2022-10-04 11:10:00,48.94,48.97,48.87,48.87,15000.0,48.94,48.97,48.87,48.87,15000.0
2022-10-04 11:15:00,48.87,48.89,48.84,48.87,15000.0,48.87,48.89,48.84,48.87,15000.0
2022-10-04 11:20:00,48.9,48.96,48.88,48.92,36885.0,48.9,48.96,48.88,48.92,36885.0
2022-10-04 11:25:00,48.93,48.97,48.93,48.93,18000.0,48.93,48.97,48.93,48.93,18000.0
2022-10-04 11:30:00,48.92,48.98,48.89,48.89,67500.0,48.92,48.98,48.89,48.89,67500.0
2022-10-04 11:35:00,48.89,48.89,48.84,48.85,76350.0,48.89,48.89,48.84,48.85,76350.0
2022-10-04 11:40:00,48.84,48.88,48.83,48.88,64500.0,48.84,48.88,48.83,48.88,64500.0
2022-10-04 11:45:00,48.87,48.87,48.76,48.79,181500.0,48.87,48.87,48.76,48.79,181500.0
2022-10-04 11:50:00,48.76,48.8,48.68,48.72,109275.0,48.76,48.8,48.68,48.72,109275.0
2022-10-04 11:55:00,48.7,48.76,48.7,48.75,16500.0,48.7,48.76,48.7,48.75,16500.0
2022-10-04 12:00:00,48.75,48.75,48.72,48.74,9000.0,48.75,48.75,48.72,48.74,9000.0
2022-10-04 12:05:00,48.69,48.78,48.69,48.78,33000.0,48.69,48.78,48.69,48.78,33000.0
2022-10-04 12:10:00,48.78,48.79,48.78,48.78,7500.0,48.78,48.79,48.78,48.78,7500.0
2022-10-04 12:15:00,48.83,48.83,48.8,48.8,21000.0,48.83,48.83,48.8,48.8,21000.0
2022-10-04 12:20:00,48.8,48.8,48.78,48.78,12000.0,48.8,48.8,48.78,48.78,12000.0
2022-10-04 12:25:00,48.78,48.89,48.78,48.86,46200.0,48.78,48.89,48.78,48.86,46200.0
2022-10-04 12:30:00,48.82,48.87,48.82,48.83,12000.0,48.82,48.87,48.82,48.83,12000.0
2022-10-04 12:35:00,48.79,48.82,48.79,48.81,29400.0,48.79,48.82,48.79,48.81,29400.0
2022-10-04 12:40:00,48.82,48.87,48.8,48.87,289920.0,48.82,48.87,48.8,48.87,289920.0
2022-10-04 12:45:00,48.78,48.78,48.72,48.72,12000.0,48.78,48.78,48.72,48.72,12000.0
2022-10-04 12:50:00,48.73,48.76,48.72,48.73,31500.0,48.73,48.76,48.72,48.73,31500.0
2022-10-04 12:55:00,48.73,48.75,48.71,48.74,15000.0,48.73,48.75,48.71,48.74,15000.0
2022-10-04 13:00:00,48.71,48.71,48.66,48.66,13500.0,48.71,48.71,48.66,48.66,13500.0
2022-10-04 13:05:00,48.65,48.65,48.59,48.59,3000.0,48.65,48.65,48.59,48.59,3000.0
2022-10-04 13:10:00,48.58,48.65,48.57,48.62,40605.0,48.58,48.65,48.57,48.62,40605.0
2022-10-04 13:15:00,48.56,48.56,48.36,48.36,39960.0,48.56,48.56,48.36,48.36,39960.0
2022-10-04 13:20:00,48.4,48.42,48.28,48.34,102330.0,48.4,48.42,48.28,48.34,102330.0
2022-10-04 13:25:00,48.39,48.46,48.39,48.46,10500.0,48.39,48.46,48.39,48.46,10500.0
2022-10-04 13:30:00,48.45,48.52,48.44,48.44,27000.0,48.45,48.52,48.44,48.44,27000.0
2022-10-04 13:35:00,48.47,48.52,48.46,48.46,36000.0,48.47,48.52,48.46,48.46,36000.0
2022-10-04 13:40:00,48.48,48.49,48.44,48.48,21765.0,48.48,48.49,48.44,48.48,21765.0
2022-10-04 13:45:00,48.46,48.53,48.46,48.53,16500.0,48.46,48.53,48.46,48.53,16500.0
2022-10-04 13:50:00,48.53,48.57,48.52,48.57,19500.0,48.53,48.57,48.52,48.57,19500.0
2022-10-04 13:55:00,48.63,48.65,48.62,48.62,9000.0,48.63,48.65,48.62,48.62,9000.0
2022-10-04 14:00:00,48.63,48.64,48.62,48.62,12465.0,48.63,48.64,48.62,48.62,12465.0
2022-10-04 14:05:00,48.59,48.63,48.58,48.6,18990.0,48.59,48.63,48.58,48.6,18990.0
2022-10-04 14:10:00,48.61,48.61,48.56,48.56,13590.0,48.61,48.61,48.56,48.56,13590.0
2022-10-04 14:15:00,48.56,48.56,48.47,48.47,28875.0,48.56,48.56,48.47,48.47,28875.0
2022-10-04 14:20:00,48.46,48.48,48.44,48.48,12000.0,48.46,48.48,48.44,48.48,12000.0
2022-10-04 14:25:00,48.49,48.5,48.43,48.43,25500.0,48.49,48.5,48.43,48.43,25500.0
2022-10-04 14:30:00,48.48,48.52,48.48,48.52,7665.0,48.48,48.52,48.48,48.52,7665.0
2022-10-04 14:35:00,48.52,48.52,48.47,48.49,18945.0,48.52,48.52,48.47,48.49,18945.0
2022-10-04 14:40:00,48.49,48.49,48.46,48.47,15000.0,48.49,48.49,48.46,48.47,15000.0
2022-10-04 14:45:00,48.51,48.57,48.51,48.57,33885.0,48.51,48.57,48.51,48.57,33885.0
2022-10-04 14:50:00,48.58,48.61,48.57,48.59,28800.0,48.58,48.61,48.57,48.59,28800.0
2022-10-04 14:55:00,48.63,48.67,48.63,48.67,13395.0,48.63,48.67,48.63,48.67,13395.0
2022-10-04 15:00:00,48.65,48.65,48.62,48.62,12000.0,48.65,48.65,48.62,48.62,12000.0
2022-10-04 15:05:00,48.61,48.61,48.57,48.6,12000.0,48.61,48.61,48.57,48.6,12000.0
2022-10-04 15:10:00,48.55,48.55,48.48,48.48,30000.0,48.55,48.55,48.48,48.48,30000.0
2022-10-04 15:15:00,48.48,48.51,48.45,48.5,33000.0,48.48,48.51,48.45,48.5,33000.0
2022-10-04 15:20:00,48.44,48.46,48.42,48.44,30000.0,48.44,48.46,48.42,48.44,30000.0
2022-10-04 15:25:00,48.46,48.5,48.43,48.5,18000.0,48.46,48.5,48.43,48.5,18000.0
2022-10-04 15:30:00,48.48,48.49,48.45,48.48,28500.0,48.48,48.49,48.45,48.48,28500.0
2022-10-04 15:35:00,48.46,48.58,48.46,48.56,25500.0,48.46,48.58,48.46,48.56,25500.0
2022-10-04 15:40:00,48.56,48.56,48.52,48.53,56670.0,48.56,48.56,48.52,48.53,56670.0
2022-10-04 15:45:00,48.53,48.56,48.51,48.52,41550.0,48.53,48.56,48.51,48.52,41550.0
2022-10-04 15:50:00,48.58,48.6,48.5,48.56,70485.0,48.58,48.6,48.5,48.56,70485.0
2022-10-04 15:55:00,48.58,48.69,48.55,48.65,336240.0,48.58,48.69,48.55,48.65,336240.0
2022-10-05 09:30:00,48.42,48.52,48.4,48.41,69960.0,48.42,48.52,48.4,48.41,69960.0
2022-10-05 09:35:00,48.42,48.48,48.38,48.38,15225.0,48.42,48.48,48.38,48.38,15225.0
2022-10-05 09:40:00,48.36,48.38,48.34,48.34,7500.0,48.36,48.38,48.34,48.34,7500.0
2022-10-05 09:45:00,48.38,48.55,48.37,48.55,7500.0,48.38,48.55,48.37,48.55,7500.0
2022-10-05 09:50:00,48.6,48.6,48.55,48.59,16500.0,48.6,48.6,48.55,48.59,16500.0
2022-10-05 09:55:00,48.61,48.61,48.57,48.61,9000.0,48.61,48.61,48.57,48.61,9000.0
2022-10-05 10:00:00,48.57,48.57,48.42,48.42,13500.0,48.57,48.57,48.42,48.42,13500.0
2022-10-05 10:05:00,48.5,48.52,48.48,48.5,18000.0,48.5,48.52,48.48,48.5,18000.0
2022-10-05 10:10:00,48.54,48.55,48.48,48.48,25500.0,48.54,48.55,48.48,48.48,25500.0
2022-10-05 10:15:00,48.5,48.5,48.45,48.45,8880.0,48.5,48.5,48.45,48.45,8880.0
2022-10-05 10:20:00,48.57,48.57,48.49,48.5,6000.0,48.57,48.57,48.49,48.5,6000.0
2022-10-05 10:25:00,48.5,48.54,48.5,48.52,4500.0,48.5,48.54,48.5,48.52,4500.0
2022-10-05 10:30:00,48.54,48.54,48.48,48.49,29655.0,48.54,48.54,48.48,48.49,29655.0
2022-10-05 10:35:00,48.48,48.49,48.46,48.46,19500.0,48.48,48.49,48.46,48.46,19500.0
2022-10-05 10:40:00,48.44,48.52,48.44,48.5,16500.0,48.44,48.52,48.44,48.5,16500.0
2022-10-05 10:45:00,48.48,48.49,48.45,48.45,37500.0,48.48,48.49,48.45,48.45,37500.0
2022-10-05 10:50:00,48.43,48.44,48.4,48.44,37500.0,48.43,48.44,48.4,48.44,37500.0
2022-10-05 10:55:00,48.47,48.48,48.34,48.34,27000.0,48.47,48.48,48.34,48.34,27000.0
2022-10-05 11:00:00,48.35,48.47,48.34,48.47,14925.0,48.35,48.47,48.34,48.47,14925.0
2022-10-05 11:05:00,48.46,48.46,48.41,48.41,6000.0,48.46,48.46,48.41,48.41,6000.0
2022-10-05 11:10:00,48.41,48.47,48.41,48.44,14070.0,48.41,48.47,48.41,48.44,14070.0
2022-10-05 11:15:00,48.41,48.45,48.39,48.45,18420.0,48.41,48.45,48.39,48.45,18420.0
2022-10-05 11:20:00,48.44,48.45,48.4,48.41,17220.0,48.44,48.45,48.4,48.41,17220.0
2022-10-05 11:25:00,48.43,48.46,48.43,48.44,21000.0,48.43,48.46,48.43,48.44,21000.0
2022-10-05 11:30:00,48.47,48.49,48.45,48.49,17595.0,48.47,48.49,48.45,48.49,17595.0
2022-10-05 11:35:00,48.5,48.56,48.5,48.51,15000.0,48.5,48.56,48.5,48.51,15000.0
2022-10-05 11:40:00,48.51,48.53,48.51,48.51,6000.0,48.51,48.53,48.51,48.51,6000.0
2022-10-05 11:45:00,48.56,48.59,48.54,48.54,25500.0,48.56,48.59,48.54,48.54,25500.0
2022-10-05 11:50:00,48.54,48.61,48.54,48.58,21000.0,48.54,48.61,48.54,48.58,21000.0
2022-10-05 11:55:00,48.58,48.63,48.57,48.63,18000.0,48.58,48.63,48.57,48.63,18000.0
2022-10-05 12:00:00,48.66,48.66,48.59,48.61,18000.0,48.66,48.66,48.59,48.61,18000.0
2022-10-05 12:05:00,48.66,48.8,48.66,48.75,30000.0,48.66,48.8,48.66,48.75,30000.0
2022-10-05 12:10:00,48.78,48.85,48.78,48.78,22695.0,48.78,48.85,48.78,48.78,22695.0
2022-10-05 12:15:00,48.81,48.89,48.81,48.83,19500.0,48.81,48.89,48.81,48.83,19500.0
2022-10-05 12:20:00,48.82,48.82,48.79,48.8,7500.0,48.82,48.82,48.79,48.8,7500.0
2022-10-05 12:25:00,48.8,48.82,48.78,48.79,12000.0,48.8,48.82,48.78,48.79,12000.0
2022-10-05 12:30:00,48.8,48.86,48.79,48.86,37245.0,48.8,48.86,48.79,48.86,37245.0
2022-10-05 12:35:00,48.86,48.87,48.82,48.85,16200.0,48.86,48.87,48.82,48.85,16200.0
2022-10-05 12:40:00,48.8,48.87,48.8,48.83,37290.0,48.8,48.87,48.8,48.83,37290.0
2022-10-05 12:45:00,48.82,48.84,48.79,48.84,58500.0,48.82,48.84,48.79,48.84,58500.0
2022-10-05 12:50:00,48.81,48.82,48.79,48.81,33000.0,48.81,48.82,48.79,48.81,33000.0
2022-10-05 12:55:00,48.81,48.9,48.81,48.9,15000.0,48.81,48.9,48.81,48.9,15000.0
2022-10-05 13:00:00,48.85,48.92,48.85,48.91,20100.0,48.85,48.92,48.85,48.91,20100.0
2022-10-05 13:05:00,48.91,48.98,48.9,48.97,31500.0,48.91,48.98,48.9,48.97,31500.0
2022-10-05 13:10:00,48.95,48.95,48.87,48.88,55500.0,48.95,48.95,48.87,48.88,55500.0
2022-10-05 13:15:00,48.87,48.98,48.87,48.98,19500.0,48.87,48.98,48.87,48.98,19500.0
2022-10-05 13:20:00,48.98,49.07,48.98,48.99,40500.0,48.98,49.07,48.98,48.99,40500.0
2022-10-05 13:25:00,48.95,49.01,48.95,49.01,29250.0,48.95,49.01,48.95,49.01,29250.0
2022-10-05 13:30:00,48.97,48.98,48.96,48.96,9000.0,48.97,48.98,48.96,48.96,9000.0
2022-10-05 13:35:00,48.94,48.98,48.94,48.98,46020.0,48.94,48.98,48.94,48.98,46020.0
2022-10-05 13:40:00,48.97,48.97,48.92,48.96,34530.0,48.97,48.97,48.92,48.96,34530.0
2022-10-05 13:45:00,48.93,48.98,48.9,48.97,27870.0,48.93,48.98,48.9,48.97,27870.0
2022-10-05 13:50:00,48.97,48.97,48.92,48.92,6000.0,48.97,48.97,48.92,48.92,6000.0
2022-10-05 13:55:00,48.93,48.95,48.89,48.89,28500.0,48.93,48.95,48.89,48.89,28500.0
2022-10-05 14:00:00,48.9,48.96,48.9,48.95,22500.0,48.9,48.96,48.9,48.95,22500.0
2022-10-05 14:05:00,48.93,48.95,48.92,48.92,26700.0,48.93,48.95,48.92,48.92,26700.0
2022-10-05 14:10:00,48.92,48.97,48.92,48.97,31500.0,48.92,48.97,48.92,48.97,31500.0
2022-10-05 14:15:00,48.96,49.02,48.95,49.02,24210.0,48.96,49.02,48.95,49.02,24210.0
2022-10-05 14:20:00,48.99,48.99,48.98,48.98,12000.0,48.99,48.99,48.98,48.98,12000.0
2022-10-05 14:25:00,49.01,49.03,48.93,49.0,82260.0,49.01,49.03,48.93,49.0,82260.0
2022-10-05 14:30:00,48.95,48.95,48.95,48.95,6000.0,48.95,48.95,48.95,48.95,6000.0
2022-10-05 14:35:00,48.99,49.01,48.99,49.0,7500.0,48.99,49.01,48.99,49.0,7500.0
2022-10-05 14:40:00,48.99,49.03,48.99,49.03,12600.0,48.99,49.03,48.99,49.03,12600.0
2022-10-05 14:45:00,49.03,49.07,49.02,49.03,36075.0,49.03,49.07,49.02,49.03,36075.0
2022-10-05 14:50:00,49.05,49.08,49.04,49.08,23055.0,49.05,49.08,49.04,49.08,23055.0
2022-10-05 14:55:00,49.06,49.06,49.03,49.03,9000.0,49.06,49.06,49.03,49.03,9000.0
2022-10-05 15:00:00,49.05,49.16,49.05,49.16,37515.0,49.05,49.16,49.05,49.16,37515.0
2022-10-05 15:05:00,49.14,49.18,49.13,49.18,34500.0,49.14,49.18,49.13,49.18,34500.0
2022-10-05 15:10:00,49.18,49.24,49.13,49.23,51000.0,49.18,49.24,49.13,49.23,51000.0
2022-10-05 15:15:00,49.25,49.26,49.22,49.22,24000.0,49.25,49.26,49.22,49.22,24000.0
2022-10-05 15:20:00,49.22,49.22,49.2,49.2,9000.0,49.22,49.22,49.2,49.2,9000.0
2022-10-05 15:25:00,49.18,49.18,49.11,49.11,12000.0,49.18,49.18,49.11,49.11,12000.0
2022-10-05 15:30:00,49.12,49.12,49.08,49.08,19515.0,49.12,49.12,49.08,49.08,19515.0
2022-10-05 15:35:00,49.05,49.06,48.97,48.98,25185.0,49.05,49.06,48.97,48.98,25185.0
2022-10-05 15:40:00,48.95,48.96,48.94,48.96,18300.0,48.95,48.96,48.94,48.96,18300.0
2022-10-05 15:45:00,48.96,48.96,48.89,48.89,19845.0,48.96,48.96,48.89,48.89,19845.0
2022-10-05 15:50:00,48.87,48.87,48.8,48.81,64500.0,48.87,48.87,48.8,48.81,64500.0
2022-10-05 15:55:00,48.82,48.82,48.7,48.75,221595.0,48.82,48.82,48.7,48.75,221595.0
2022-10-06 09:30:00,49.09,49.21,49.09,49.16,55395.0,49.09,49.21,49.09,49.16,55395.0
2022-10-06 09:35:00,49.1,49.1,48.8,49.08,28260.0,49.1,49.1,48.8,49.08,28260.0
2022-10-06 09:40:00,49.12,49.18,49.08,49.08,12000.0,49.12,49.18,49.08,49.08,12000.0
2022-10-06 09:45:00,49.16,49.19,49.08,49.15,12000.0,49.16,49.19,49.08,49.15,12000.0
2022-10-06 09:50:00,49.18,49.3,49.18,49.23,22500.0,49.18,49.3,49.18,49.23,22500.0
2022-10-06 09:55:00,49.16,49.16,49.07,49.11,12765.0,49.16,49.16,49.07,49.11,12765.0
2022-10-06 10:00:00,49.08,49.15,49.04,49.15,15795.0,49.08,49.15,49.04,49.15,15795.0
2022-10-06 10:05:00,49.1,49.12,49.01,49.01,6000.0,49.1,49.12,49.01,49.01,6000.0
2022-10-06 10:10:00,49.0,49.0,48.82,48.87,38400.0,49.0,49.0,48.82,48.87,38400.0
2022-10-06 10:15:00,48.92,49.07,48.92,49.0,16500.0,48.92,49.07,48.92,49.0,16500.0
2022-10-06 10:20:00,48.99,48.99,48.91,48.91,12000.0,48.99,48.99,48.91,48.91,12000.0
2022-10-06 10:25:00,48.98,49.05,48.92,48.92,27945.0,48.98,49.05,48.92,48.92,27945.0
2022-10-06 10:30:00,48.88,48.88,48.8,48.8,10500.0,48.88,48.88,48.8,48.8,10500.0
2022-10-06 10:35:00,48.77,48.85,48.74,48.83,31995.0,48.77,48.85,48.74,48.83,31995.0
2022-10-06 10:40:00,48.86,48.92,48.86,48.88,13500.0,48.86,48.92,48.86,48.88,13500.0
2022-10-06 10:45:00,48.83,48.88,48.8,48.88,11985.0,48.83,48.88,48.8,48.88,11985.0
2022-10-06 10:50:00,48.93,48.93,48.9,48.93,7500.0,48.93,48.93,48.9,48.93,7500.0
2022-10-06 10:55:00,48.94,49.17,48.91,49.17,31650.0,48.94,49.17,48.91,49.17,31650.0
2022-10-06 11:00:00,49.15,49.15,49.02,49.05,39120.0,49.15,49.15,49.02,49.05,39120.0
2022-10-06 11:05:00,49.12,49.18,49.11,49.17,46500.0,49.12,49.18,49.11,49.17,46500.0
2022-10-06 11:10:00,49.2,49.27,49.18,49.25,51240.0,49.2,49.27,49.18,49.25,51240.0
2022-10-06 11:15:00,49.21,49.32,49.21,49.3,10500.0,49.21,49.32,49.21,49.3,10500.0
2022-10-06 11:20:00,49.28,49.31,49.23,49.23,27120.0,49.28,49.31,49.23,49.23,27120.0
2022-10-06 11:25:00,49.27,49.27,49.24,49.24,3000.0,49.27,49.27,49.24,49.24,3000.0
2022-10-06 11:30:00,49.23,49.24,49.22,49.22,7500.0,49.23,49.24,49.22,49.22,7500.0
2022-10-06 11:35:00,49.19,49.24,49.17,49.17,16500.0,49.19,49.24,49.17,49.17,16500.0
2022-10-06 11:40:00,49.17,49.17,49.17,49.17,0.0,49.17,49.17,49.17,49.17,0.0
2022-10-06 11:45:00,49.2,49.23,49.2,49.23,6000.0,49.2,49.23,49.2,49.23,6000.0
2022-10-06 11:50:00,49.21,49.25,49.2,49.22,31590.0,49.21,49.25,49.2,49.22,31590.0
2022-10-06 11:55:00,49.21,49.25,49.12,49.12,9000.0,49.21,49.25,49.12,49.12,9000.0
2022-10-06 12:00:00,49.05,49.09,49.05,49.06,16500.0,49.05,49.09,49.05,49.06,16500.0
2022-10-06 12:05:00,49.06,49.06,49.03,49.03,3000.0,49.06,49.06,49.03,49.03,3000.0
2022-10-06 12:10:00,49.05,49.07,49.03,49.04,13500.0,49.05,49.07,49.03,49.04,13500.0
2022-10-06 12:15:00,49.03,49.03,49.01,49.01,6930.0,49.03,49.03,49.01,49.01,6930.0
2022-10-06 12:20:00,49.04,49.06,49.03,49.04,14055.0,49.04,49.06,49.03,49.04,14055.0
2022-10-06 12:25:00,49.03,49.05,49.03,49.05,4500.0,49.03,49.05,49.03,49.05,4500.0
2022-10-06 12:30:00,49.04,49.08,49.03,49.08,13500.0,49.04,49.08,49.03,49.08,13500.0
2022-10-06 12:35:00,49.08,49.1,49.05,49.1,10500.0,49.08,49.1,49.05,49.1,10500.0
2022-10-06 12:40:00,49.08,49.08,49.08,49.08,2265.0,49.08,49.08,49.08,49.08,2265.0
2022-10-06 12:45:00,49.1,49.12,49.1,49.11,9000.0,49.1,49.12,49.1,49.11,9000.0
2022-10-06 12:50:00,49.09,49.12,49.07,49.08,6945.0,49.09,49.12,49.07,49.08,6945.0
2022-10-06 12:55:00,49.07,49.07,49.07,49.07,3000.0,49.07,49.07,49.07,49.07,3000.0
2022-10-06 13:00:00,49.04,49.04,49.02,49.04,13500.0,49.04,49.04,49.02,49.04,13500.0
2022-10-06 13:05:00,49.02,49.02,49.02,49.02,1500.0,49.02,49.02,49.02,49.02,1500.0
2022-10-06 13:10:00,49.0,49.04,49.0,49.04,3000.0,49.0,49.04,49.0,49.04,3000.0
2022-10-06 13:15:00,49.05,49.07,49.05,49.07,5025.0,49.05,49.07,49.05,49.07,5025.0
2022-10-06 13:20:00,49.09,49.09,49.06,49.06,3000.0,49.09,49.09,49.06,49.06,3000.0
2022-10-06 13:25:00,49.03,49.05,49.03,49.05,4500.0,49.03,49.05,49.03,49.05,4500.0
2022-10-06 13:30:00,49.07,49.07,49.01,49.04,16500.0,49.07,49.07,49.01,49.04,16500.0
2022-10-06 13:35:00,49.02,49.02,48.94,48.94,28485.0,49.02,49.02,48.94,48.94,28485.0
2022-10-06 13:40:00,48.97,48.97,48.97,48.97,1785.0,48.97,48.97,48.97,48.97,1785.0
2022-10-06 13:45:00,48.94,48.98,48.94,48.98,11940.0,48.94,48.98,48.94,48.98,11940.0
2022-10-06 13:50:00,49.05,49.09,49.02,49.02,6285.0,49.05,49.09,49.02,49.02,6285.0
2022-10-06 13:55:00,49.07,49.07,49.01,49.01,12000.0,49.07,49.07,49.01,49.01,12000.0
2022-10-06 14:00:00,48.99,48.99,48.95,48.97,10500.0,48.99,48.99,48.95,48.97,10500.0
2022-10-06 14:05:00,48.97,48.97,48.91,48.94,18000.0,48.97,48.97,48.91,48.94,18000.0
2022-10-06 14:10:00,48.92,48.94,48.9,48.93,22500.0,48.92,48.94,48.9,48.93,22500.0
2022-10-06 14:15:00,48.92,48.92,48.89,48.9,16500.0,48.92,48.92,48.89,48.9,16500.0
2022-10-06 14:20:00,48.91,48.96,48.91,48.96,6000.0,48.91,48.96,48.91,48.96,6000.0
2022-10-06 14:25:00,48.96,48.96,48.96,48.96,1500.0,48.96,48.96,48.96,48.96,1500.0
2022-10-06 14:30:00,49.01,49.01,48.96,48.96,10500.0,49.01,49.01,48.96,48.96,10500.0
2022-10-06 14:35:00,48.98,48.99,48.93,48.97,12000.0,48.98,48.99,48.93,48.97,12000.0
2022-10-06 14:40:00,48.97,48.98,48.96,48.96,6000.0,48.97,48.98,48.96,48.96,6000.0
2022-10-06 14:45:00,48.93,48.93,48.89,48.89,10500.0,48.93,48.93,48.89,48.89,10500.0
2022-10-06 14:50:00,48.83,48.85,48.8,48.84,15180.0,48.83,48.85,48.8,48.84,15180.0
2022-10-06 14:55:00,48.88,48.88,48.86,48.86,7500.0,48.88,48.88,48.86,48.86,7500.0
2022-10-06 15:00:00,48.86,48.86,48.83,48.85,6000.0,48.86,48.86,48.83,48.85,6000.0
2022-10-06 15:05:00,48.84,48.84,48.81,48.82,4500.0,48.84,48.84,48.81,48.82,4500.0
2022-10-06 15:10:00,48.81,48.87,48.81,48.87,3000.0,48.81,48.87,48.81,48.87,3000.0
2022-10-06 15:15:00,48.86,48.87,48.82,48.82,12000.0,48.86,48.87,48.82,48.82,12000.0
2022-10-06 15:20:00,48.82,48.9,48.82,48.89,18000.0,48.82,48.9,48.82,48.89,18000.0
2022-10-06 15:25:00,48.95,48.99,48.94,48.99,7500.0,48.95,48.99,48.94,48.99,7500.0
2022-10-06 15:30:00,48.99,48.99,48.93,48.93,7875.0,48.99,48.99,48.93,48.93,7875.0
2022-10-06 15:35:00,48.91,48.93,48.87,48.92,29205.0,48.91,48.93,48.87,48.92,29205.0
2022-10-06 15:40:00,48.88,48.89,48.85,48.87,17280.0,48.88,48.89,48.85,48.87,17280.0
2022-10-06 15:45:00,48.87,48.9,48.84,48.87,22650.0,48.87,48.9,48.84,48.87,22650.0
2022-10-06 15:50:00,48.87,48.88,48.8,48.84,40500.0,48.87,48.88,48.8,48.84,40500.0
2022-10-06 15:55:00,48.83,48.87,48.75,48.83,236220.0,48.83,48.87,48.75,48.83,236220.0
2022-10-07 09:30:00,48.56,48.62,48.46,48.46,45540.0,48.56,48.62,48.46,48.46,45540.0
2022-10-07 09:35:00,48.46,48.46,48.36,48.42,16500.0,48.46,48.46,48.36,48.42,16500.0
2022-10-07 09:40:00,48.42,48.47,48.25,48.31,33135.0,48.42,48.47,48.25,48.31,33135.0
2022-10-07 09:45:00,48.26,48.28,48.19,48.19,24075.0,48.26,48.28,48.19,48.19,24075.0
2022-10-07 09:50:00,48.13,48.15,48.01,48.01,42525.0,48.13,48.15,48.01,48.01,42525.0
2022-10-07 09:55:00,48.0,48.06,47.91,48.06,133425.0,48.0,48.06,47.91,48.06,133425.0
2022-10-07 10:00:00,48.03,48.03,47.94,47.94,12000.0,48.03,48.03,47.94,47.94,12000.0
2022-10-07 10:05:00,47.94,48.08,47.93,48.08,28500.0,47.94,48.08,47.93,48.08,28500.0
2022-10-07 10:10:00,48.04,48.04,47.9,47.95,10500.0,48.04,48.04,47.9,47.95,10500.0
2022-10-07 10:15:00,47.96,48.01,47.93,47.93,16500.0,47.96,48.01,47.93,47.93,16500.0
2022-10-07 10:20:00,47.93,47.93,47.93,47.93,1500.0,47.93,47.93,47.93,47.93,1500.0
2022-10-07 10:25:00,47.96,47.96,47.83,47.85,18000.0,47.96,47.96,47.83,47.85,18000.0
2022-10-07 10:30:00,47.87,47.96,47.87,47.9,18000.0,47.87,47.96,47.87,47.9,18000.0
2022-10-07 10:35:00,47.93,48.04,47.89,48.04,35895.0,47.93,48.04,47.89,48.04,35895.0
2022-10-07 10:40:00,48.04,48.08,47.98,48.0,21000.0,48.04,48.08,47.98,48.0,21000.0
2022-10-07 10:45:00,48.01,48.06,47.99,48.06,6480.0,48.01,48.06,47.99,48.06,6480.0
2022-10-07 10:50:00,48.0,48.0,47.91,47.95,12000.0,48.0,48.0,47.91,47.95,12000.0
2022-10-07 10:55:00,47.95,47.96,47.87,47.87,10500.0,47.95,47.96,47.87,47.87,10500.0
2022-10-07 11:00:00,47.94,47.96,47.93,47.96,7500.0,47.94,47.96,47.93,47.96,7500.0
2022-10-07 11:05:00,47.85,47.89,47.83,47.89,10500.0,47.85,47.89,47.83,47.89,10500.0
2022-10-07 11:10:00,47.9,47.92,47.83,47.88,33900.0,47.9,47.92,47.83,47.88,33900.0
2022-10-07 11:15:00,47.88,47.88,47.75,47.75,9000.0,47.88,47.88,47.75,47.75,9000.0
2022-10-07 11:20:00,47.73,47.75,47.67,47.67,40620.0,47.73,47.75,47.67,47.67,40620.0
2022-10-07 11:25:00,47.65,47.66,47.61,47.62,35085.0,47.65,47.66,47.61,47.62,35085.0
2022-10-07 11:30:00,47.61,47.65,47.55,47.55,46995.0,47.61,47.65,47.55,47.55,46995.0
2022-10-07 11:35:00,47.56,47.59,47.55,47.55,16515.0,47.56,47.59,47.55,47.55,16515.0
2022-10-07 11:40:00,47.53,47.57,47.45,47.48,83775.0,47.53,47.57,47.45,47.48,83775.0
2022-10-07 11:45:00,47.46,47.5,47.44,47.47,16500.0,47.46,47.5,47.44,47.47,16500.0
2022-10-07 11:50:00,47.46,47.58,47.46,47.56,25635.0,47.46,47.58,47.46,47.56,25635.0
2022-10-07 11:55:00,47.58,47.68,47.58,47.68,12000.0,47.58,47.68,47.58,47.68,12000.0
2022-10-07 12:00:00,47.67,47.67,47.63,47.65,19500.0,47.67,47.67,47.63,47.65,19500.0
2022-10-07 12:05:00,47.62,47.64,47.6,47.61,13500.0,47.62,47.64,47.6,47.61,13500.0
2022-10-07 12:10:00,47.65,47.65,47.63,47.64,10500.0,47.65,47.65,47.63,47.64,10500.0
2022-10-07 12:15:00,47.6,47.6,47.56,47.57,25500.0,47.6,47.6,47.56,47.57,25500.0
2022-10-07 12:20:00,47.57,47.57,47.5,47.5,16500.0,47.57,47.57,47.5,47.5,16500.0
2022-10-07 12:25:00,47.52,47.56,47.51,47.54,15000.0,47.52,47.56,47.51,47.54,15000.0
2022-10-07 12:30:00,47.53,47.55,47.5,47.53,12000.0,47.53,47.55,47.5,47.53,12000.0
2022-10-07 12:35:00,47.5,47.51,47.5,47.51,6000.0,47.5,47.51,47.5,47.51,6000.0
2022-10-07 12:40:00,47.5,47.51,47.45,47.45,46365.0,47.5,47.51,47.45,47.45,46365.0
2022-10-07 12:45:00,47.48,47.48,47.41,47.41,7035.0,47.48,47.48,47.41,47.41,7035.0
2022-10-07 12:50:00,47.33,47.42,47.3,47.41,31755.0,47.33,47.42,47.3,47.41,31755.0
2022-10-07 12:55:00,47.4,47.41,47.39,47.4,15000.0,47.4,47.41,47.39,47.4,15000.0
2022-10-07 13:00:00,47.38,47.38,47.35,47.36,28500.0,47.38,47.38,47.35,47.36,28500.0
2022-10-07 13:05:00,47.37,47.37,47.34,47.37,7725.0,47.37,47.37,47.34,47.37,7725.0
2022-10-07 13:10:00,47.38,47.4,47.38,47.4,6000.0,47.38,47.4,47.38,47.4,6000.0
2022-10-07 13:15:00,47.41,47.46,47.41,47.46,13500.0,47.41,47.46,47.41,47.46,13500.0
2022-10-07 13:20:00,47.45,47.45,47.38,47.4,18000.0,47.45,47.45,47.38,47.4,18000.0
2022-10-07 13:25:00,47.42,47.44,47.41,47.43,7500.0,47.42,47.44,47.41,47.43,7500.0
2022-10-07 13:30:00,47.4,47.4,47.35,47.4,30240.0,47.4,47.4,47.35,47.4,30240.0
2022-10-07 13:35:00,47.39,47.42,47.39,47.42,4500.0,47.39,47.42,47.39,47.42,4500.0
2022-10-07 13:40:00,47.42,47.45,47.42,47.43,16500.0,47.42,47.45,47.42,47.43,16500.0
2022-10-07 13:45:00,47.43,47.44,47.41,47.41,9000.0,47.43,47.44,47.41,47.41,9000.0
2022-10-07 13:50:00,47.4,47.42,47.36,47.37,15000.0,47.4,47.42,47.36,47.37,15000.0
2022-10-07 13:55:00,47.4,47.4,47.35,47.37,13500.0,47.4,47.4,47.35,47.37,13500.0
2022-10-07 14:00:00,47.37,47.41,47.36,47.41,12000.0,47.37,47.41,47.36,47.41,12000.0
2022-10-07 14:05:00,47.41,47.48,47.41,47.48,28500.0,47.41,47.48,47.41,47.48,28500.0
2022-10-07 14:10:00,47.46,47.48,47.43,47.43,33000.0,47.46,47.48,47.43,47.43,33000.0
2022-10-07 14:15:00,47.44,47.46,47.4,47.4,12000.0,47.44,47.46,47.4,47.4,12000.0
2022-10-07 14:20:00,47.4,47.4,47.27,47.28,80205.0,47.4,47.4,47.27,47.28,80205.0
2022-10-07 14:25:00,47.3,47.34,47.28,47.3,34620.0,47.3,47.34,47.28,47.3,34620.0
2022-10-07 14:30:00,47.28,47.31,47.24,47.25,18000.0,47.28,47.31,47.24,47.25,18000.0
2022-10-07 14:35:00,47.26,47.29,47.26,47.29,22275.0,47.26,47.29,47.26,47.29,22275.0
2022-10-07 14:40:00,47.28,47.29,47.22,47.22,27000.0,47.28,47.29,47.22,47.22,27000.0
2022-10-07 14:45:00,47.22,47.22,47.14,47.19,28500.0,47.22,47.22,47.14,47.19,28500.0
2022-10-07 14:50:00,47.2,47.22,47.17,47.17,10500.0,47.2,47.22,47.17,47.17,10500.0
2022-10-07 14:55:00,47.2,47.2,47.16,47.17,25500.0,47.2,47.2,47.16,47.17,25500.0
2022-10-07 15:00:00,47.23,47.3,47.22,47.29,16500.0,47.23,47.3,47.22,47.29,16500.0
2022-10-07 15:05:00,47.28,47.28,47.19,47.19,42300.0,47.28,47.28,47.19,47.19,42300.0
2022-10-07 15:10:00,47.19,47.23,47.15,47.15,21345.0,47.19,47.23,47.15,47.15,21345.0
2022-10-07 15:15:00,47.14,47.16,47.14,47.15,18000.0,47.14,47.16,47.14,47.15,18000.0
2022-10-07 15:20:00,47.14,47.15,47.1,47.1,16500.0,47.14,47.15,47.1,47.1,16500.0
2022-10-07 15:25:00,47.08,47.12,47.06,47.09,30000.0,47.08,47.12,47.06,47.09,30000.0
2022-10-07 15:30:00,47.09,47.1,47.05,47.05,24000.0,47.09,47.1,47.05,47.05,24000.0
2022-10-07 15:35:00,47.07,47.19,47.07,47.19,33540.0,47.07,47.19,47.07,47.19,33540.0
2022-10-07 15:40:00,47.2,47.27,47.2,47.22,42000.0,47.2,47.27,47.2,47.22,42000.0
2022-10-07 15:45:00,47.22,47.24,47.16,47.19,59865.0,47.22,47.24,47.16,47.19,59865.0
2022-10-07 15:50:00,47.16,47.29,47.12,47.29,93000.0,47.16,47.29,47.12,47.29,93000.0
2022-10-07 15:55:00,47.25,47.42,47.21,47.39,356490.0,47.25,47.42,47.21,47.39,356490.0
2022-10-10 09:30:00,47.48,47.49,47.34,47.38,84705.0,47.48,47.49,47.34,47.38,84705.0
2022-10-10 09:35:00,47.37,47.37,47.21,47.27,126690.0,47.37,47.37,47.21,47.27,126690.0
2022-10-10 09:40:00,47.27,47.62,47.27,47.59,25050.0,47.27,47.62,47.27,47.59,25050.0
2022-10-10 09:45:00,47.55,47.63,47.55,47.63,9375.0,47.55,47.63,47.55,47.63,9375.0
2022-10-10 09:50:00,47.63,47.63,47.48,47.48,9000.0,47.63,47.63,47.48,47.48,9000.0
2022-10-10 09:55:00,47.47,47.58,47.46,47.57,15750.0,47.47,47.58,47.46,47.57,15750.0
2022-10-10 10:00:00,47.59,47.65,47.59,47.62,18000.0,47.59,47.65,47.59,47.62,18000.0
2022-10-10 10:05:00,47.79,47.81,47.76,47.8,30075.0,47.79,47.81,47.76,47.8,30075.0
2022-10-10 10:10:00,47.84,47.99,47.84,47.91,28215.0,47.84,47.99,47.84,47.91,28215.0
2022-10-10 10:15:00,47.99,48.07,47.99,48.02,72465.0,47.99,48.07,47.99,48.02,72465.0
2022-10-10 10:20:00,48.04,48.11,48.04,48.11,22500.0,48.04,48.11,48.04,48.11,22500.0
2022-10-10 10:25:00,48.13,48.25,48.13,48.21,34800.0,48.13,48.25,48.13,48.21,34800.0
2022-10-10 10:30:00,48.23,48.29,48.12,48.12,33000.0,48.23,48.29,48.12,48.12,33000.0
2022-10-10 10:35:00,48.1,48.1,48.01,48.01,24300.0,48.1,48.1,48.01,48.01,24300.0
2022-10-10 10:40:00,48.05,48.06,47.89,47.97,36150.0,48.05,48.06,47.89,47.97,36150.0
2022-10-10 10:45:00,48.01,48.04,47.99,48.02,10500.0,48.01,48.04,47.99,48.02,10500.0
2022-10-10 10:50:00,48.02,48.04,47.95,47.95,31500.0,48.02,48.04,47.95,47.95,31500.0
2022-10-10 10:55:00,47.88,47.94,47.88,47.93,33000.0,47.88,47.94,47.88,47.93,33000.0
2022-10-10 11:00:00,47.92,47.92,47.73,47.73,12330.0,47.92,47.92,47.73,47.73,12330.0
2022-10-10 11:05:00,47.73,47.78,47.73,47.73,16530.0,47.73,47.78,47.73,47.73,16530.0
2022-10-10 11:10:00,47.76,47.76,47.7,47.76,27000.0,47.76,47.76,47.7,47.76,27000.0
2022-10-10 11:15:00,47.74,47.82,47.73,47.82,42000.0,47.74,47.82,47.73,47.82,42000.0
2022-10-10 11:20:00,47.86,47.97,47.85,47.96,20880.0,47.86,47.97,47.85,47.96,20880.0
2022-10-10 11:25:00,48.01,48.01,47.93,47.93,12000.0,48.01,48.01,47.93,47.93,12000.0
2022-10-10 11:30:00,47.91,47.92,47.88,47.92,15000.0,47.91,47.92,47.88,47.92,15000.0
2022-10-10 11:35:00,47.93,47.94,47.89,47.89,18090.0,47.93,47.94,47.89,47.89,18090.0
2022-10-10 11:40:00,47.89,47.93,47.88,47.9,56175.0,47.89,47.93,47.88,47.9,56175.0
2022-10-10 11:45:00,47.9,47.9,47.87,47.88,12000.0,47.9,47.9,47.87,47.88,12000.0
2022-10-10 11:50:00,47.89,48.03,47.89,48.03,61590.0,47.89,48.03,47.89,48.03,61590.0
2022-10-10 11:55:00,48.07,48.07,47.99,48.0,12000.0,48.07,48.07,47.99,48.0,12000.0
2022-10-10 12:00:00,48.04,48.06,48.03,48.06,12000.0,48.04,48.06,48.03,48.06,12000.0
2022-10-10 12:05:00,48.06,48.06,48.04,48.04,6900.0,48.06,48.06,48.04,48.04,6900.0
2022-10-10 12:10:00,48.01,48.05,48.01,48.05,10500.0,48.01,48.05,48.01,48.05,10500.0
2022-10-10 12:15:00,48.05,48.05,48.03,48.03,9000.0,48.05,48.05,48.03,48.03,9000.0
2022-10-10 12:20:00,48.01,48.02,47.92,47.97,21225.0,48.01,48.02,47.92,47.97,21225.0
2022-10-10 12:25:00,47.91,47.91,47.91,47.91,3000.0,47.91,47.91,47.91,47.91,3000.0
2022-10-10 12:30:00,47.87,47.93,47.87,47.92,18150.0,47.87,47.93,47.87,47.92,18150.0
2022-10-10 12:35:00,47.92,47.96,47.89,47.96,16500.0,47.92,47.96,47.89,47.96,16500.0
2022-10-10 12:40:00,47.98,48.01,47.98,48.0,18000.0,47.98,48.01,47.98,48.0,18000.0
2022-10-10 12:45:00,47.97,48.03,47.97,48.03,18000.0,47.97,48.03,47.97,48.03,18000.0
2022-10-10 12:50:00,47.99,47.99,47.95,47.95,6795.0,47.99,47.99,47.95,47.95,6795.0
2022-10-10 12:55:00,47.91,47.94,47.85,47.87,21060.0,47.91,47.94,47.85,47.87,21060.0
2022-10-10 13:00:00,47.87,47.87,47.82,47.82,6000.0,47.87,47.87,47.82,47.82,6000.0
2022-10-10 13:05:00,47.83,47.83,47.79,47.8,24060.0,47.83,47.83,47.79,47.8,24060.0
2022-10-10 13:10:00,47.81,47.96,47.81,47.96,19500.0,47.81,47.96,47.81,47.96,19500.0
2022-10-10 13:15:00,48.0,48.01,47.93,47.97,18000.0,48.0,48.01,47.93,47.97,18000.0
2022-10-10 13:20:00,48.02,48.05,48.0,48.02,12000.0,48.02,48.05,48.0,48.02,12000.0
2022-10-10 13:25:00,48.0,48.03,48.0,48.0,9000.0,48.0,48.03,48.0,48.0,9000.0
2022-10-10 13:30:00,48.0,48.13,48.0,48.07,16500.0,48.0,48.13,48.0,48.07,16500.0
2022-10-10 13:35:00,48.1,48.13,48.09,48.1,27000.0,48.1,48.13,48.09,48.1,27000.0
2022-10-10 13:40:00,48.08,48.13,48.08,48.12,28020.0,48.08,48.13,48.08,48.12,28020.0
2022-10-10 13:45:00,48.15,48.34,48.15,48.33,38595.0,48.15,48.34,48.15,48.33,38595.0
2022-10-10 13:50:00,48.35,48.38,48.32,48.35,52140.0,48.35,48.38,48.32,48.35,52140.0
2022-10-10 13:55:00,48.34,48.34,48.24,48.25,24000.0,48.34,48.34,48.24,48.25,24000.0
2022-10-10 14:00:00,48.27,48.32,48.26,48.32,16725.0,48.27,48.32,48.26,48.32,16725.0
2022-10-10 14:05:00,48.3,48.3,48.23,48.29,18000.0,48.3,48.3,48.23,48.29,18000.0
2022-10-10 14:10:00,48.28,48.3,48.26,48.3,13500.0,48.28,48.3,48.26,48.3,13500.0
2022-10-10 14:15:00,48.29,48.29,48.27,48.28,10500.0,48.29,48.29,48.27,48.28,10500.0
2022-10-10 14:20:00,48.31,48.32,48.23,48.29,19560.0,48.31,48.32,48.23,48.29,19560.0
2022-10-10 14:25:00,48.35,48.35,48.35,48.35,1500.0,48.35,48.35,48.35,48.35,1500.0
2022-10-10 14:30:00,48.36,48.43,48.36,48.4,21000.0,48.36,48.43,48.36,48.4,21000.0
2022-10-10 14:35:00,48.41,48.44,48.41,48.41,16500.0,48.41,48.44,48.41,48.41,16500.0
2022-10-10 14:40:00,48.44,48.46,48.4,48.4,11130.0,48.44,48.46,48.4,48.4,11130.0
2022-10-10 14:45:00,48.39,48.43,48.37,48.37,19500.0,48.39,48.43,48.37,48.37,19500.0
2022-10-10 14:50:00,48.34,48.39,48.34,48.39,27000.0,48.34,48.39,48.34,48.39,27000.0
2022-10-10 14:55:00,48.37,48.41,48.34,48.41,15000.0,48.37,48.41,48.34,48.41,15000.0
2022-10-10 15:00:00,48.36,48.36,48.33,48.36,7500.0,48.36,48.36,48.33,48.36,7500.0
2022-10-10 15:05:00,48.33,48.38,48.31,48.35,10500.0,48.33,48.38,48.31,48.35,10500.0
2022-10-10 15:10:00,48.36,48.39,48.33,48.37,12000.0,48.36,48.39,48.33,48.37,12000.0
2022-10-10 15:15:00,48.42,48.48,48.42,48.46,13500.0,48.42,48.48,48.42,48.46,13500.0
2022-10-10 15:20:00,48.45,48.49,48.42,48.46,12000.0,48.45,48.49,48.42,48.46,12000.0
2022-10-10 15:25:00,48.43,48.43,48.37,48.38,21000.0,48.43,48.43,48.37,48.38,21000.0
2022-10-10 15:30:00,48.35,48.46,48.35,48.46,24195.0,48.35,48.46,48.35,48.46,24195.0
2022-10-10 15:35:00,48.45,48.51,48.43,48.47,20955.0,48.45,48.51,48.43,48.47,20955.0
2022-10-10 15:40:00,48.46,48.46,48.36,48.38,33000.0,48.46,48.46,48.36,48.38,33000.0
2022-10-10 15:45:00,48.38,48.46,48.38,48.4,31395.0,48.38,48.46,48.38,48.4,31395.0
2022-10-10 15:50:00,48.43,48.44,48.34,48.41,72300.0,48.43,48.44,48.34,48.41,72300.0
2022-10-10 15:55:00,48.41,48.42,48.31,48.31,209250.0,48.41,48.42,48.31,48.31,209250.0
2022-10-11 09:30:00,48.47,48.66,48.46,48.66,58635.0,48.47,48.66,48.46,48.66,58635.0
2022-10-11 09:35:00,48.66,48.79,48.62,48.77,39000.0,48.66,48.79,48.62,48.77,39000.0
2022-10-11 09:40:00,48.8,48.84,48.73,48.74,27285.0,48.8,48.84,48.73,48.74,27285.0
2022-10-11 09:45:00,48.89,49.08,48.89,48.96,114225.0,48.89,49.08,48.89,48.96,114225.0
2022-10-11 09:50:00,48.97,48.97,48.8,48.82,47685.0,48.97,48.97,48.8,48.82,47685.0
2022-10-11 09:55:00,48.86,49.01,48.85,48.85,24000.0,48.86,49.01,48.85,48.85,24000.0
2022-10-11 10:00:00,48.82,48.88,48.77,48.84,90735.0,48.82,48.88,48.77,48.84,90735.0
2022-10-11 10:05:00,48.85,48.87,48.79,48.82,54390.0,48.85,48.87,48.79,48.82,54390.0
2022-10-11 10:10:00,48.8,48.84,48.78,48.83,70500.0,48.8,48.84,48.78,48.83,70500.0
2022-10-11 10:15:00,48.81,48.86,48.72,48.73,77325.0,48.81,48.86,48.72,48.73,77325.0
2022-10-11 10:20:00,48.75,48.76,48.69,48.73,46170.0,48.75,48.76,48.69,48.73,46170.0
2022-10-11 10:25:00,48.72,48.79,48.72,48.79,18000.0,48.72,48.79,48.72,48.79,18000.0
2022-10-11 10:30:00,48.81,48.89,48.79,48.89,129120.0,48.81,48.89,48.79,48.89,129120.0
2022-10-11 10:35:00,48.89,48.98,48.89,48.95,61050.0,48.89,48.98,48.89,48.95,61050.0
2022-10-11 10:40:00,48.95,49.02,48.94,48.94,18000.0,48.95,49.02,48.94,48.94,18000.0
2022-10-11 10:45:00,48.94,49.01,48.91,49.01,20940.0,48.94,49.01,48.91,49.01,20940.0
2022-10-11 10:50:00,49.03,49.07,49.03,49.04,36885.0,49.03,49.07,49.03,49.04,36885.0
2022-10-11 10:55:00,49.06,49.11,49.02,49.04,38250.0,49.06,49.11,49.02,49.04,38250.0
2022-10-11 11:00:00,49.07,49.23,49.06,49.21,27075.0,49.07,49.23,49.06,49.21,27075.0
2022-10-11 11:05:00,49.24,49.25,49.19,49.19,15450.0,49.24,49.25,49.19,49.19,15450.0
2022-10-11 11:10:00,49.22,49.22,49.16,49.22,21000.0,49.22,49.22,49.16,49.22,21000.0
2022-10-11 11:15:00,49.22,49.28,49.21,49.23,48000.0,49.22,49.28,49.21,49.23,48000.0
2022-10-11 11:20:00,49.24,49.24,49.17,49.21,39000.0,49.24,49.24,49.17,49.21,39000.0
2022-10-11 11:25:00,49.18,49.25,49.13,49.25,91590.0,49.18,49.25,49.13,49.25,91590.0
2022-10-11 11:30:00,49.25,49.25,49.17,49.17,40050.0,49.25,49.25,49.17,49.17,40050.0
2022-10-11 11:35:00,49.17,49.26,49.17,49.23,21000.0,49.17,49.26,49.17,49.23,21000.0
2022-10-11 11:40:00,49.25,49.3,49.25,49.29,36000.0,49.25,49.3,49.25,49.29,36000.0
2022-10-11 11:45:00,49.32,49.33,49.29,49.29,29100.0,49.32,49.33,49.29,49.29,29100.0
2022-10-11 11:50:00,49.31,49.31,49.2,49.22,27990.0,49.31,49.31,49.2,49.22,27990.0
2022-10-11 11:55:00,49.21,49.25,49.21,49.22,6000.0,49.21,49.25,49.21,49.22,6000.0
2022-10-11 12:00:00,49.21,49.21,49.14,49.17,38850.0,49.21,49.21,49.14,49.17,38850.0
2022-10-11 12:05:00,49.16,49.22,49.16,49.2,42375.0,49.16,49.22,49.16,49.2,42375.0
2022-10-11 12:10:00,49.2,49.23,49.19,49.21,19500.0,49.2,49.23,49.19,49.21,19500.0
2022-10-11 12:15:00,49.2,49.27,49.2,49.26,31530.0,49.2,49.27,49.2,49.26,31530.0
2022-10-11 12:20:00,49.25,49.28,49.18,49.18,22500.0,49.25,49.28,49.18,49.18,22500.0
2022-10-11 12:25:00,49.18,49.21,49.17,49.21,40500.0,49.18,49.21,49.17,49.21,40500.0
2022-10-11 12:30:00,49.23,49.27,49.21,49.21,16500.0,49.23,49.27,49.21,49.21,16500.0
2022-10-11 12:35:00,49.24,49.24,49.2,49.23,34800.0,49.24,49.24,49.2,49.23,34800.0
2022-10-11 12:40:00,49.25,49.32,49.25,49.32,15000.0,49.25,49.32,49.25,49.32,15000.0
2022-10-11 12:45:00,49.31,49.34,49.31,49.32,12000.0,49.31,49.34,49.31,49.32,12000.0
2022-10-11 12:50:00,49.32,49.32,49.23,49.25,51000.0,49.32,49.32,49.23,49.25,51000.0
2022-10-11 12:55:00,49.28,49.29,49.27,49.29,21000.0,49.28,49.29,49.27,49.29,21000.0
2022-10-11 13:00:00,49.3,49.32,49.27,49.27,12000.0,49.3,49.32,49.27,49.27,12000.0
2022-10-11 13:05:00,49.27,49.27,49.26,49.27,18000.0,49.27,49.27,49.26,49.27,18000.0
2022-10-11 13:10:00,49.26,49.3,49.26,49.29,22500.0,49.26,49.3,49.26,49.29,22500.0
2022-10-11 13:15:00,49.29,49.32,49.25,49.29,25500.0,49.29,49.32,49.25,49.29,25500.0
2022-10-11 13:20:00,49.28,49.3,49.26,49.28,21360.0,49.28,49.3,49.26,49.28,21360.0
2022-10-11 13:25:00,49.26,49.28,49.25,49.25,28650.0,49.26,49.28,49.25,49.25,28650.0
2022-10-11 13:30:00,49.28,49.32,49.27,49.32,15000.0,49.28,49.32,49.27,49.32,15000.0
2022-10-11 13:35:00,49.3,49.3,49.25,49.26,42435.0,49.3,49.3,49.25,49.26,42435.0
2022-10-11 13:40:00,49.27,49.29,49.25,49.29,22500.0,49.27,49.29,49.25,49.29,22500.0
2022-10-11 13:45:00,49.28,49.28,49.25,49.27,16500.0,49.28,49.28,49.25,49.27,16500.0
2022-10-11 13:50:00,49.26,49.33,49.25,49.29,46500.0,49.26,49.33,49.25,49.29,46500.0
2022-10-11 13:55:00,49.29,49.33,49.29,49.33,31500.0,49.29,49.33,49.29,49.33,31500.0
2022-10-11 14:00:00,49.33,49.4,49.33,49.4,33000.0,49.33,49.4,49.33,49.4,33000.0
2022-10-11 14:05:00,49.4,49.5,49.4,49.5,63000.0,49.4,49.5,49.4,49.5,63000.0
2022-10-11 14:10:00,49.48,49.53,49.47,49.53,54000.0,49.48,49.53,49.47,49.53,54000.0
2022-10-11 14:15:00,49.52,49.57,49.5,49.53,53310.0,49.52,49.57,49.5,49.53,53310.0
2022-10-11 14:20:00,49.52,49.58,49.52,49.58,9000.0,49.52,49.58,49.52,49.58,9000.0
2022-10-11 14:25:00,49.63,49.63,49.55,49.6,36855.0,49.63,49.63,49.55,49.6,36855.0
2022-10-11 14:30:00,49.59,49.62,49.59,49.62,9000.0,49.59,49.62,49.59,49.62,9000.0
2022-10-11 14:35:00,49.62,49.64,49.53,49.6,42690.0,49.62,49.64,49.53,49.6,42690.0
2022-10-11 14:40:00,49.62,49.62,49.54,49.55,38715.0,49.62,49.62,49.54,49.55,38715.0
2022-10-11 14:45:00,49.54,49.56,49.37,49.37,115305.0,49.54,49.56,49.37,49.37,115305.0
2022-10-11 14:50:00,49.32,49.32,49.24,49.24,21000.0,49.32,49.32,49.24,49.24,21000.0
2022-10-11 14:55:00,49.25,49.25,49.0,49.01,58500.0,49.25,49.25,49.0,49.01,58500.0
2022-10-11 15:00:00,49.0,49.03,48.92,48.97,29670.0,49.0,49.03,48.92,48.97,29670.0
2022-10-11 15:05:00,48.97,49.02,48.96,48.96,23100.0,48.97,49.02,48.96,48.96,23100.0
2022-10-11 15:10:00,48.91,48.91,48.84,48.89,47055.0,48.91,48.91,48.84,48.89,47055.0
2022-10-11 15:15:00,48.88,48.94,48.81,48.9,42000.0,48.88,48.94,48.81,48.9,42000.0
2022-10-11 15:20:00,48.9,48.94,48.86,48.86,50100.0,48.9,48.94,48.86,48.86,50100.0
2022-10-11 15:25:00,48.85,48.89,48.8,48.89,45000.0,48.85,48.89,48.8,48.89,45000.0
2022-10-11 15:30:00,48.86,48.88,48.81,48.85,99540.0,48.86,48.88,48.81,48.85,99540.0
2022-10-11 15:35:00,48.81,48.88,48.81,48.87,53475.0,48.81,48.88,48.81,48.87,53475.0
2022-10-11 15:40:00,48.86,48.87,48.78,48.86,83850.0,48.86,48.87,48.78,48.86,83850.0
2022-10-11 15:45:00,48.86,48.88,48.82,48.85,118755.0,48.86,48.88,48.82,48.85,118755.0
2022-10-11 15:50:00,48.81,48.83,48.72,48.77,212745.0,48.81,48.83,48.72,48.77,212745.0
2022-10-11 15:55:00,48.76,48.78,48.69,48.71,667650.0,48.76,48.78,48.69,48.71,667650.0
2022-10-12 09:30:00,49.12,49.12,48.5,48.85,172005.0,49.12,49.12,48.5,48.85,172005.0
2022-10-12 09:35:00,48.73,48.83,48.6,48.6,42945.0,48.73,48.83,48.6,48.6,42945.0
2022-10-12 09:40:00,48.52,48.86,48.52,48.8,24000.0,48.52,48.86,48.52,48.8,24000.0
2022-10-12 09:45:00,48.8,48.8,48.75,48.75,6030.0,48.8,48.8,48.75,48.75,6030.0
2022-10-12 09:50:00,48.75,48.8,48.7,48.78,27000.0,48.75,48.8,48.7,48.78,27000.0
2022-10-12 09:55:00,48.79,48.9,48.78,48.9,15120.0,48.79,48.9,48.78,48.9,15120.0
2022-10-12 10:00:00,48.98,49.04,48.96,48.99,49935.0,48.98,49.04,48.96,48.99,49935.0
2022-10-12 10:05:00,48.98,49.01,48.94,49.01,16500.0,48.98,49.01,48.94,49.01,16500.0
2022-10-12 10:10:00,49.03,49.03,48.92,48.92,13500.0,49.03,49.03,48.92,48.92,13500.0
2022-10-12 10:15:00,48.95,48.95,48.84,48.95,52980.0,48.95,48.95,48.84,48.95,52980.0
2022-10-12 10:20:00,48.9,48.91,48.75,48.76,18555.0,48.9,48.91,48.75,48.76,18555.0
2022-10-12 10:25:00,48.78,48.84,48.76,48.84,35205.0,48.78,48.84,48.76,48.84,35205.0
2022-10-12 10:30:00,48.83,48.91,48.78,48.9,30540.0,48.83,48.91,48.78,48.9,30540.0
2022-10-12 10:35:00,48.89,48.89,48.8,48.8,7500.0,48.89,48.89,48.8,48.8,7500.0
2022-10-12 10:40:00,48.74,48.75,48.71,48.71,32880.0,48.74,48.75,48.71,48.71,32880.0
2022-10-12 10:45:00,48.67,48.68,48.61,48.68,10500.0,48.67,48.68,48.61,48.68,10500.0
2022-10-12 10:50:00,48.71,48.72,48.59,48.62,22500.0,48.71,48.72,48.59,48.62,22500.0
2022-10-12 10:55:00,48.62,48.63,48.56,48.57,15000.0,48.62,48.63,48.56,48.57,15000.0
2022-10-12 11:00:00,48.55,48.64,48.55,48.6,28650.0,48.55,48.64,48.55,48.6,28650.0
2022-10-12 11:05:00,48.62,48.67,48.62,48.62,24990.0,48.62,48.67,48.62,48.62,24990.0
2022-10-12 11:10:00,48.63,48.65,48.62,48.64,27030.0,48.63,48.65,48.62,48.64,27030.0
2022-10-12 11:15:00,48.65,48.7,48.59,48.62,37710.0,48.65,48.7,48.59,48.62,37710.0
2022-10-12 11:20:00,48.57,48.58,48.56,48.58,7500.0,48.57,48.58,48.56,48.58,7500.0
2022-10-12 11:25:00,48.55,48.57,48.51,48.55,20760.0,48.55,48.57,48.51,48.55,20760.0
2022-10-12 11:30:00,48.55,48.57,48.54,48.57,10500.0,48.55,48.57,48.54,48.57,10500.0
2022-10-12 11:35:00,48.61,48.65,48.59,48.59,13575.0,48.61,48.65,48.59,48.59,13575.0
2022-10-12 11:40:00,48.61,48.64,48.53,48.64,12000.0,48.61,48.64,48.53,48.64,12000.0
2022-10-12 11:45:00,48.58,48.58,48.54,48.54,6000.0,48.58,48.58,48.54,48.54,6000.0
2022-10-12 11:50:00,48.57,48.57,48.51,48.53,7560.0,48.57,48.57,48.51,48.53,7560.0
2022-10-12 11:55:00,48.56,48.57,48.51,48.55,24120.0,48.56,48.57,48.51,48.55,24120.0
2022-10-12 12:00:00,48.56,48.62,48.56,48.6,21000.0,48.56,48.62,48.56,48.6,21000.0
2022-10-12 12:05:00,48.63,48.64,48.62,48.62,9000.0,48.63,48.64,48.62,48.62,9000.0
2022-10-12 12:10:00,48.56,48.56,48.54,48.56,6000.0,48.56,48.56,48.54,48.56,6000.0
2022-10-12 12:15:00,48.57,48.62,48.57,48.62,9000.0,48.57,48.62,48.57,48.62,9000.0
2022-10-12 12:20:00,48.64,48.71,48.64,48.69,15000.0,48.64,48.71,48.64,48.69,15000.0
2022-10-12 12:25:00,48.69,48.72,48.69,48.71,6000.0,48.69,48.72,48.69,48.71,6000.0
2022-10-12 12:30:00,48.7,48.7,48.68,48.7,6000.0,48.7,48.7,48.68,48.7,6000.0
2022-10-12 12:35:00,48.69,48.69,48.66,48.66,3000.0,48.69,48.69,48.66,48.66,3000.0
2022-10-12 12:40:00,48.65,48.65,48.64,48.64,4500.0,48.65,48.65,48.64,48.64,4500.0
2022-10-12 12:45:00,48.61,48.69,48.61,48.66,16500.0,48.61,48.69,48.61,48.66,16500.0
2022-10-12 12:50:00,48.65,48.66,48.64,48.66,12000.0,48.65,48.66,48.64,48.66,12000.0
2022-10-12 12:55:00,48.67,48.67,48.66,48.67,10500.0,48.67,48.67,48.66,48.67,10500.0
2022-10-12 13:00:00,48.67,48.69,48.63,48.63,17025.0,48.67,48.69,48.63,48.63,17025.0
2022-10-12 13:05:00,48.65,48.65,48.61,48.62,12030.0,48.65,48.65,48.61,48.62,12030.0
2022-10-12 13:10:00,48.59,48.6,48.59,48.6,3000.0,48.59,48.6,48.59,48.6,3000.0
2022-10-12 13:15:00,48.61,48.61,48.59,48.6,4500.0,48.61,48.61,48.59,48.6,4500.0
2022-10-12 13:20:00,48.61,48.61,48.58,48.58,3000.0,48.61,48.61,48.58,48.58,3000.0
2022-10-12 13:25:00,48.57,48.59,48.57,48.59,6000.0,48.57,48.59,48.57,48.59,6000.0
2022-10-12 13:30:00,48.56,48.57,48.56,48.57,4500.0,48.56,48.57,48.56,48.57,4500.0
2022-10-12 13:35:00,48.54,48.54,48.46,48.46,12000.0,48.54,48.54,48.46,48.46,12000.0
2022-10-12 13:40:00,48.49,48.49,48.43,48.46,18120.0,48.49,48.49,48.43,48.46,18120.0
2022-10-12 13:45:00,48.48,48.48,48.44,48.44,4500.0,48.48,48.48,48.44,48.44,4500.0
2022-10-12 13:50:00,48.47,48.52,48.47,48.52,12000.0,48.47,48.52,48.47,48.52,12000.0
2022-10-12 13:55:00,48.49,48.54,48.48,48.54,16500.0,48.49,48.54,48.48,48.54,16500.0
2022-10-12 14:00:00,48.54,48.63,48.54,48.54,34500.0,48.54,48.63,48.54,48.54,34500.0
2022-10-12 14:05:00,48.51,48.6,48.51,48.58,12945.0,48.51,48.6,48.51,48.58,12945.0
2022-10-12 14:10:00,48.57,48.63,48.53,48.62,9000.0,48.57,48.63,48.53,48.62,9000.0
2022-10-12 14:15:00,48.59,48.61,48.58,48.59,12000.0,48.59,48.61,48.58,48.59,12000.0
2022-10-12 14:20:00,48.55,48.59,48.52,48.59,16500.0,48.55,48.59,48.52,48.59,16500.0
2022-10-12 14:25:00,48.56,48.64,48.53,48.64,63000.0,48.56,48.64,48.53,48.64,63000.0
2022-10-12 14:30:00,48.63,48.66,48.56,48.56,58500.0,48.63,48.66,48.56,48.56,58500.0
2022-10-12 14:35:00,48.59,48.59,48.55,48.56,13500.0,48.59,48.59,48.55,48.56,13500.0
2022-10-12 14:40:00,48.55,48.55,48.5,48.5,9000.0,48.55,48.55,48.5,48.5,9000.0
2022-10-12 14:45:00,48.5,48.51,48.42,48.42,24000.0,48.5,48.51,48.42,48.42,24000.0
2022-10-12 14:50:00,48.44,48.45,48.42,48.43,9000.0,48.44,48.45,48.42,48.43,9000.0
2022-10-12 14:55:00,48.44,48.45,48.4,48.42,25500.0,48.44,48.45,48.4,48.42,25500.0
2022-10-12 15:00:00,48.41,48.45,48.39,48.4,19500.0,48.41,48.45,48.39,48.4,19500.0
2022-10-12 15:05:00,48.39,48.45,48.38,48.44,19500.0,48.39,48.45,48.38,48.44,19500.0
2022-10-12 15:10:00,48.43,48.43,48.4,48.41,21045.0,48.43,48.43,48.4,48.41,21045.0
2022-10-12 15:15:00,48.4,48.45,48.38,48.44,25665.0,48.4,48.45,48.38,48.44,25665.0
2022-10-12 15:20:00,48.44,48.47,48.42,48.42,15000.0,48.44,48.47,48.42,48.42,15000.0
2022-10-12 15:25:00,48.41,48.44,48.4,48.43,32625.0,48.41,48.44,48.4,48.43,32625.0
2022-10-12 15:30:00,48.41,48.49,48.41,48.49,27285.0,48.41,48.49,48.41,48.49,27285.0
2022-10-12 15:35:00,48.51,48.52,48.49,48.51,36000.0,48.51,48.52,48.49,48.51,36000.0
2022-10-12 15:40:00,48.51,48.57,48.49,48.57,28905.0,48.51,48.57,48.49,48.57,28905.0
2022-10-12 15:45:00,48.55,48.62,48.52,48.53,56055.0,48.55,48.62,48.52,48.53,56055.0
2022-10-12 15:50:00,48.47,48.56,48.46,48.56,105750.0,48.47,48.56,48.46,48.56,105750.0
2022-10-12 15:55:00,48.52,48.57,48.46,48.5,408705.0,48.52,48.57,48.46,48.5,408705.0
2022-10-13 09:30:00,47.76,47.95,47.65,47.84,71700.0,47.76,47.95,47.65,47.84,71700.0
2022-10-13 09:35:00,47.85,47.89,47.69,47.89,73455.0,47.85,47.89,47.69,47.89,73455.0
2022-10-13 09:40:00,47.85,48.02,47.81,47.93,64500.0,47.85,48.02,47.81,47.93,64500.0
2022-10-13 09:45:00,48.01,48.06,48.01,48.01,15000.0,48.01,48.06,48.01,48.01,15000.0
2022-10-13 09:50:00,48.07,48.14,47.97,48.1,83715.0,48.07,48.14,47.97,48.1,83715.0
2022-10-13 09:55:00,48.07,48.12,47.82,47.82,13500.0,48.07,48.12,47.82,47.82,13500.0
2022-10-13 10:00:00,47.9,48.07,47.89,48.06,50250.0,47.9,48.07,47.89,48.06,50250.0
2022-10-13 10:05:00,48.06,48.24,48.06,48.2,113985.0,48.06,48.24,48.06,48.2,113985.0
2022-10-13 10:10:00,48.25,48.25,48.05,48.09,55530.0,48.25,48.25,48.05,48.09,55530.0
2022-10-13 10:15:00,48.13,48.13,47.96,47.96,16500.0,48.13,48.13,47.96,47.96,16500.0
2022-10-13 10:20:00,47.88,47.89,47.79,47.89,19500.0,47.88,47.89,47.79,47.89,19500.0
2022-10-13 10:25:00,47.82,47.82,47.73,47.8,18750.0,47.82,47.82,47.73,47.8,18750.0
2022-10-13 10:30:00,47.9,47.99,47.9,47.99,19500.0,47.9,47.99,47.9,47.99,19500.0
2022-10-13 10:35:00,47.95,48.03,47.92,47.95,68385.0,47.95,48.03,47.92,47.95,68385.0
2022-10-13 10:40:00,47.96,48.03,47.85,47.97,57315.0,47.96,48.03,47.85,47.97,57315.0
2022-10-13 10:45:00,48.03,48.08,47.98,48.03,28290.0,48.03,48.08,47.98,48.03,28290.0
2022-10-13 10:50:00,47.99,47.99,47.96,47.98,12015.0,47.99,47.99,47.96,47.98,12015.0
2022-10-13 10:55:00,47.96,48.0,47.87,47.91,37500.0,47.96,48.0,47.87,47.91,37500.0
2022-10-13 11:00:00,47.91,48.0,47.91,48.0,21000.0,47.91,48.0,47.91,48.0,21000.0
2022-10-13 11:05:00,48.0,48.18,48.0,48.13,84270.0,48.0,48.18,48.0,48.13,84270.0
2022-10-13 11:10:00,48.13,48.23,48.11,48.23,28515.0,48.13,48.23,48.11,48.23,28515.0
2022-10-13 11:15:00,48.23,48.56,48.2,48.52,27000.0,48.23,48.56,48.2,48.52,27000.0
2022-10-13 11:20:00,48.56,48.83,48.55,48.72,28500.0,48.56,48.83,48.55,48.72,28500.0
2022-10-13 11:25:00,48.72,48.8,48.67,48.7,112350.0,48.72,48.8,48.67,48.7,112350.0
2022-10-13 11:30:00,48.7,48.76,48.66,48.71,102075.0,48.7,48.76,48.66,48.71,102075.0
2022-10-13 11:35:00,48.72,49.14,48.71,49.06,66840.0,48.72,49.14,48.71,49.06,66840.0
2022-10-13 11:40:00,49.17,49.22,49.08,49.08,15030.0,49.17,49.22,49.08,49.08,15030.0
2022-10-13 11:45:00,48.99,48.99,48.91,48.92,14115.0,48.99,48.99,48.91,48.92,14115.0
2022-10-13 11:50:00,48.88,48.98,48.84,48.96,16500.0,48.88,48.98,48.84,48.96,16500.0
2022-10-13 11:55:00,48.99,49.0,48.98,49.0,12330.0,48.99,49.0,48.98,49.0,12330.0
2022-10-13 12:00:00,49.02,49.13,49.02,49.13,15000.0,49.02,49.13,49.02,49.13,15000.0
2022-10-13 12:05:00,49.13,49.13,49.01,49.11,18345.0,49.13,49.13,49.01,49.11,18345.0
2022-10-13 12:10:00,49.12,49.12,48.95,48.98,29340.0,49.12,49.12,48.95,48.98,29340.0
2022-10-13 12:15:00,49.0,49.03,48.98,48.99,17700.0,49.0,49.03,48.98,48.99,17700.0
2022-10-13 12:20:00,48.99,49.1,48.99,49.03,37500.0,48.99,49.1,48.99,49.03,37500.0
2022-10-13 12:25:00,48.99,49.08,48.99,49.01,13500.0,48.99,49.08,48.99,49.01,13500.0
2022-10-13 12:30:00,49.01,49.09,49.01,49.09,22500.0,49.01,49.09,49.01,49.09,22500.0
2022-10-13 12:35:00,49.16,49.16,49.08,49.09,13500.0,49.16,49.16,49.08,49.09,13500.0
2022-10-13 12:40:00,49.14,49.16,49.1,49.16,12750.0,49.14,49.16,49.1,49.16,12750.0
2022-10-13 12:45:00,49.15,49.15,49.1,49.15,16500.0,49.15,49.15,49.1,49.15,16500.0
2022-10-13 12:50:00,49.15,49.15,49.08,49.08,19815.0,49.15,49.15,49.08,49.08,19815.0
2022-10-13 12:55:00,49.13,49.2,49.13,49.2,7500.0,49.13,49.2,49.13,49.2,7500.0
2022-10-13 13:00:00,49.2,49.26,49.2,49.26,12225.0,49.2,49.26,49.2,49.26,12225.0
2022-10-13 13:05:00,49.32,49.32,49.23,49.23,10500.0,49.32,49.32,49.23,49.23,10500.0
2022-10-13 13:10:00,49.25,49.25,49.22,49.24,15000.0,49.25,49.25,49.22,49.24,15000.0
2022-10-13 13:15:00,49.25,49.27,49.21,49.27,14670.0,49.25,49.27,49.21,49.27,14670.0
2022-10-13 13:20:00,49.29,49.34,49.26,49.34,22500.0,49.29,49.34,49.26,49.34,22500.0
2022-10-13 13:25:00,49.32,49.43,49.32,49.34,27000.0,49.32,49.43,49.32,49.34,27000.0
2022-10-13 13:30:00,49.39,49.5,49.39,49.5,28500.0,49.39,49.5,49.39,49.5,28500.0
2022-10-13 13:35:00,49.49,49.49,49.42,49.46,37500.0,49.49,49.49,49.42,49.46,37500.0
2022-10-13 13:40:00,49.42,49.42,49.35,49.4,33465.0,49.42,49.42,49.35,49.4,33465.0
2022-10-13 13:45:00,49.31,49.35,49.29,49.34,10500.0,49.31,49.35,49.29,49.34,10500.0
2022-10-13 13:50:00,49.37,49.4,49.32,49.39,22350.0,49.37,49.4,49.32,49.39,22350.0
2022-10-13 13:55:00,49.37,49.41,49.36,49.4,15570.0,49.37,49.41,49.36,49.4,15570.0
2022-10-13 14:00:00,49.38,49.38,49.33,49.33,31770.0,49.38,49.38,49.33,49.33,31770.0
2022-10-13 14:05:00,49.35,49.39,49.31,49.35,19500.0,49.35,49.39,49.31,49.35,19500.0
2022-10-13 14:10:00,49.29,49.3,49.29,49.29,6000.0,49.29,49.3,49.29,49.29,6000.0
2022-10-13 14:15:00,49.25,49.29,49.22,49.22,15000.0,49.25,49.29,49.22,49.22,15000.0
2022-10-13 14:20:00,49.21,49.21,49.14,49.14,9000.0,49.21,49.21,49.14,49.14,9000.0
2022-10-13 14:25:00,49.09,49.09,49.07,49.08,9000.0,49.09,49.09,49.07,49.08,9000.0
2022-10-13 14:30:00,49.1,49.19,49.08,49.17,28500.0,49.1,49.19,49.08,49.17,28500.0
2022-10-13 14:35:00,49.17,49.29,49.17,49.23,42000.0,49.17,49.29,49.17,49.23,42000.0
2022-10-13 14:40:00,49.22,49.22,49.18,49.2,100875.0,49.22,49.22,49.18,49.2,100875.0
2022-10-13 14:45:00,49.2,49.21,49.17,49.19,86175.0,49.2,49.21,49.17,49.19,86175.0
2022-10-13 14:50:00,49.16,49.24,49.16,49.23,18390.0,49.16,49.24,49.16,49.23,18390.0
2022-10-13 14:55:00,49.24,49.32,49.24,49.32,19965.0,49.24,49.32,49.24,49.32,19965.0
2022-10-13 15:00:00,49.33,49.33,49.27,49.29,17595.0,49.33,49.33,49.27,49.29,17595.0
2022-10-13 15:05:00,49.34,49.44,49.34,49.44,25500.0,49.34,49.44,49.34,49.44,25500.0
2022-10-13 15:10:00,49.43,49.49,49.37,49.4,31245.0,49.43,49.49,49.37,49.4,31245.0
2022-10-13 15:15:00,49.39,49.42,49.36,49.36,18375.0,49.39,49.42,49.36,49.36,18375.0
2022-10-13 15:20:00,49.31,49.31,49.25,49.27,156465.0,49.31,49.31,49.25,49.27,156465.0
2022-10-13 15:25:00,49.3,49.3,49.19,49.2,42375.0,49.3,49.3,49.19,49.2,42375.0
2022-10-13 15:30:00,49.21,49.28,49.13,49.15,30705.0,49.21,49.28,49.13,49.15,30705.0
2022-10-13 15:35:00,49.16,49.18,49.11,49.18,42765.0,49.16,49.18,49.11,49.18,42765.0
2022-10-13 15:40:00,49.17,49.28,49.13,49.27,61515.0,49.17,49.28,49.13,49.27,61515.0
2022-10-13 15:45:00,49.27,49.28,49.22,49.22,30645.0,49.27,49.28,49.22,49.22,30645.0
2022-10-13 15:50:00,49.21,49.34,49.15,49.3,71775.0,49.21,49.34,49.15,49.3,71775.0
2022-10-13 15:55:00,49.29,49.29,49.2,49.2,205845.0,49.29,49.29,49.2,49.2,205845.0
2022-10-14 09:30:00,49.54,49.76,49.49,49.56,92430.0,49.54,49.76,49.49,49.56,92430.0
2022-10-14 09:35:00,49.51,49.76,49.5,49.76,27855.0,49.51,49.76,49.5,49.76,27855.0
2022-10-14 09:40:00,49.74,49.74,49.58,49.58,9000.0,49.74,49.74,49.58,49.58,9000.0
2022-10-14 09:45:00,49.54,49.57,49.44,49.44,12570.0,49.54,49.57,49.44,49.44,12570.0
2022-10-14 09:50:00,49.51,49.66,49.51,49.63,30000.0,49.51,49.66,49.51,49.63,30000.0
2022-10-14 09:55:00,49.57,49.59,49.46,49.54,29370.0,49.57,49.59,49.46,49.54,29370.0
2022-10-14 10:00:00,49.49,49.49,49.15,49.37,16500.0,49.49,49.49,49.15,49.37,16500.0
2022-10-14 10:05:00,49.31,49.33,49.22,49.29,17925.0,49.31,49.33,49.22,49.29,17925.0
2022-10-14 10:10:00,49.23,49.23,49.09,49.09,31770.0,49.23,49.23,49.09,49.09,31770.0
2022-10-14 10:15:00,49.07,49.09,49.02,49.02,28155.0,49.07,49.09,49.02,49.02,28155.0
2022-10-14 10:20:00,49.06,49.06,48.93,49.04,22710.0,49.06,49.06,48.93,49.04,22710.0
2022-10-14 10:25:00,48.99,49.05,48.96,49.02,64455.0,48.99,49.05,48.96,49.02,64455.0
2022-10-14 10:30:00,49.04,49.13,49.04,49.06,21105.0,49.04,49.13,49.04,49.06,21105.0
2022-10-14 10:35:00,49.06,49.16,49.03,49.04,28350.0,49.06,49.16,49.03,49.04,28350.0
2022-10-14 10:40:00,49.13,49.13,48.98,48.98,32355.0,49.13,49.13,48.98,48.98,32355.0
2022-10-14 10:45:00,49.02,49.09,49.0,49.02,46500.0,49.02,49.09,49.0,49.02,46500.0
2022-10-14 10:50:00,49.03,49.2,49.03,49.17,27705.0,49.03,49.2,49.03,49.17,27705.0
2022-10-14 10:55:00,49.17,49.19,49.12,49.12,15000.0,49.17,49.19,49.12,49.12,15000.0
2022-10-14 11:00:00,49.15,49.25,49.15,49.22,27000.0,49.15,49.25,49.15,49.22,27000.0
2022-10-14 11:05:00,49.21,49.22,49.1,49.15,21000.0,49.21,49.22,49.1,49.15,21000.0
2022-10-14 11:10:00,49.15,49.16,49.1,49.1,22500.0,49.15,49.16,49.1,49.1,22500.0
2022-10-14 11:15:00,49.1,49.1,49.02,49.02,22230.0,49.1,49.1,49.02,49.02,22230.0
2022-10-14 11:20:00,49.06,49.23,49.06,49.23,12000.0,49.06,49.23,49.06,49.23,12000.0
2022-10-14 11:25:00,49.22,49.31,49.22,49.31,9000.0,49.22,49.31,49.22,49.31,9000.0
2022-10-14 11:30:00,49.29,49.29,49.15,49.19,33000.0,49.29,49.29,49.15,49.19,33000.0
2022-10-14 11:35:00,49.18,49.27,49.16,49.27,30000.0,49.18,49.27,49.16,49.27,30000.0
2022-10-14 11:40:00,49.28,49.29,49.18,49.18,13500.0,49.28,49.29,49.18,49.18,13500.0
2022-10-14 11:45:00,49.14,49.2,49.14,49.17,24450.0,49.14,49.2,49.14,49.17,24450.0
2022-10-14 11:50:00,49.22,49.22,49.11,49.13,22350.0,49.22,49.22,49.11,49.13,22350.0
2022-10-14 11:55:00,49.11,49.2,49.11,49.17,57000.0,49.11,49.2,49.11,49.17,57000.0
2022-10-14 12:00:00,49.18,49.29,49.18,49.24,28500.0,49.18,49.29,49.18,49.24,28500.0
2022-10-14 12:05:00,49.24,49.24,49.11,49.12,27000.0,49.24,49.24,49.11,49.12,27000.0
2022-10-14 12:10:00,49.13,49.15,49.08,49.13,65775.0,49.13,49.15,49.08,49.13,65775.0
2022-10-14 12:15:00,49.13,49.15,49.08,49.13,58545.0,49.13,49.15,49.08,49.13,58545.0
2022-10-14 12:20:00,49.14,49.2,49.11,49.2,36000.0,49.14,49.2,49.11,49.2,36000.0
2022-10-14 12:25:00,49.18,49.18,49.18,49.18,1500.0,49.18,49.18,49.18,49.18,1500.0
2022-10-14 12:30:00,49.19,49.24,49.16,49.24,56250.0,49.19,49.24,49.16,49.24,56250.0
2022-10-14 12:35:00,49.28,49.29,49.27,49.29,6000.0,49.28,49.29,49.27,49.29,6000.0
2022-10-14 12:40:00,49.32,49.4,49.32,49.4,10500.0,49.32,49.4,49.32,49.4,10500.0
2022-10-14 12:45:00,49.38,49.39,49.28,49.28,21000.0,49.38,49.39,49.28,49.28,21000.0
2022-10-14 12:50:00,49.2,49.22,49.18,49.18,9000.0,49.2,49.22,49.18,49.18,9000.0
2022-10-14 12:55:00,49.19,49.2,49.19,49.19,4500.0,49.19,49.2,49.19,49.19,4500.0
2022-10-14 13:00:00,49.2,49.2,49.19,49.19,9000.0,49.2,49.2,49.19,49.19,9000.0
2022-10-14 13:05:00,49.13,49.14,49.09,49.13,24000.0,49.13,49.14,49.09,49.13,24000.0
2022-10-14 13:10:00,49.17,49.2,49.15,49.18,21000.0,49.17,49.2,49.15,49.18,21000.0
2022-10-14 13:15:00,49.16,49.19,49.13,49.15,13500.0,49.16,49.19,49.13,49.15,13500.0
2022-10-14 13:20:00,49.15,49.15,49.12,49.12,9000.0,49.15,49.15,49.12,49.12,9000.0
2022-10-14 13:25:00,49.11,49.22,49.11,49.22,73500.0,49.11,49.22,49.11,49.22,73500.0
2022-10-14 13:30:00,49.26,49.27,49.2,49.23,18000.0,49.26,49.27,49.2,49.23,18000.0
2022-10-14 13:35:00,49.22,49.23,49.22,49.22,4620.0,49.22,49.23,49.22,49.22,4620.0
2022-10-14 13:40:00,49.24,49.26,49.19,49.19,12000.0,49.24,49.26,49.19,49.19,12000.0
2022-10-14 13:45:00,49.21,49.21,49.17,49.17,4500.0,49.21,49.21,49.17,49.17,4500.0
2022-10-14 13:50:00,49.16,49.19,49.15,49.16,59640.0,49.16,49.19,49.15,49.16,59640.0
2022-10-14 13:55:00,49.16,49.28,49.16,49.27,37455.0,49.16,49.28,49.16,49.27,37455.0
2022-10-14 14:00:00,49.24,49.24,49.16,49.17,18000.0,49.24,49.24,49.16,49.17,18000.0
2022-10-14 14:05:00,49.17,49.19,49.13,49.19,67650.0,49.17,49.19,49.13,49.19,67650.0
2022-10-14 14:10:00,49.14,49.14,49.03,49.09,18705.0,49.14,49.14,49.03,49.09,18705.0
2022-10-14 14:15:00,49.06,49.06,48.97,48.97,12000.0,49.06,49.06,48.97,48.97,12000.0
2022-10-14 14:20:00,48.98,48.99,48.96,48.96,24000.0,48.98,48.99,48.96,48.96,24000.0
2022-10-14 14:25:00,48.92,48.95,48.91,48.95,12975.0,48.92,48.95,48.91,48.95,12975.0
2022-10-14 14:30:00,48.94,48.97,48.92,48.92,13500.0,48.94,48.97,48.92,48.92,13500.0
2022-10-14 14:35:00,48.95,48.95,48.93,48.95,6000.0,48.95,48.95,48.93,48.95,6000.0
2022-10-14 14:40:00,48.91,49.01,48.88,49.01,64920.0,48.91,49.01,48.88,49.01,64920.0
2022-10-14 14:45:00,48.98,49.01,48.95,48.99,25500.0,48.98,49.01,48.95,48.99,25500.0
2022-10-14 14:50:00,48.94,48.97,48.94,48.96,26190.0,48.94,48.97,48.94,48.96,26190.0
2022-10-14 14:55:00,48.95,48.96,48.92,48.96,25590.0,48.95,48.96,48.92,48.96,25590.0
2022-10-14 15:00:00,49.0,49.04,49.0,49.01,13500.0,49.0,49.04,49.0,49.01,13500.0
2022-10-14 15:05:00,49.01,49.03,48.92,48.93,34635.0,49.01,49.03,48.92,48.93,34635.0
2022-10-14 15:10:00,48.98,48.98,48.93,48.93,31200.0,48.98,48.98,48.93,48.93,31200.0
2022-10-14 15:15:00,48.88,48.89,48.84,48.89,16680.0,48.88,48.89,48.84,48.89,16680.0
2022-10-14 15:20:00,48.91,48.96,48.91,48.96,6000.0,48.91,48.96,48.91,48.96,6000.0
2022-10-14 15:25:00,49.01,49.02,48.98,49.02,18000.0,49.01,49.02,48.98,49.02,18000.0
2022-10-14 15:30:00,48.98,49.02,48.96,49.01,24000.0,48.98,49.02,48.96,49.01,24000.0
2022-10-14 15:35:00,49.05,49.05,48.96,48.96,22500.0,49.05,49.05,48.96,48.96,22500.0
2022-10-14 15:40:00,48.96,49.0,48.95,49.0,22500.0,48.96,49.0,48.95,49.0,22500.0
2022-10-14 15:45:00,48.98,48.98,48.93,48.96,25425.0,48.98,48.98,48.93,48.96,25425.0
2022-10-14 15:50:00,48.97,49.05,48.93,48.95,249870.0,48.97,49.05,48.93,48.95,249870.0
2022-10-14 15:55:00,48.92,48.92,48.76,48.8,440940.0,48.92,48.92,48.76,48.8,440940.0
2022-10-17 09:30:00,49.15,49.2,49.03,49.16,69375.0,49.15,49.2,49.03,49.16,69375.0
2022-10-17 09:35:00,49.2,49.27,49.14,49.15,15000.0,49.2,49.27,49.14,49.15,15000.0
2022-10-17 09:40:00,49.13,49.23,49.11,49.11,32880.0,49.13,49.23,49.11,49.11,32880.0
2022-10-17 09:45:00,49.07,49.17,48.91,49.14,18000.0,49.07,49.17,48.91,49.14,18000.0
2022-10-17 09:50:00,49.12,49.22,49.09,49.09,13500.0,49.12,49.22,49.09,49.09,13500.0
2022-10-17 09:55:00,49.09,49.15,49.09,49.1,24000.0,49.09,49.15,49.09,49.1,24000.0
2022-10-17 10:00:00,49.11,49.15,49.02,49.15,34440.0,49.11,49.15,49.02,49.15,34440.0
2022-10-17 10:05:00,49.11,49.22,49.11,49.2,20250.0,49.11,49.22,49.11,49.2,20250.0
2022-10-17 10:10:00,49.15,49.31,49.15,49.29,25845.0,49.15,49.31,49.15,49.29,25845.0
2022-10-17 10:15:00,49.3,49.34,49.3,49.32,12375.0,49.3,49.34,49.3,49.32,12375.0
2022-10-17 10:20:00,49.36,49.36,49.31,49.31,9000.0,49.36,49.36,49.31,49.31,9000.0
2022-10-17 10:25:00,49.34,49.34,49.28,49.28,13545.0,49.34,49.34,49.28,49.28,13545.0
2022-10-17 10:30:00,49.27,49.31,49.22,49.26,21105.0,49.27,49.31,49.22,49.26,21105.0
2022-10-17 10:35:00,49.27,49.3,49.14,49.14,21000.0,49.27,49.3,49.14,49.14,21000.0
2022-10-17 10:40:00,49.13,49.15,49.07,49.1,21075.0,49.13,49.15,49.07,49.1,21075.0
2022-10-17 10:45:00,49.1,49.19,49.09,49.09,34500.0,49.1,49.19,49.09,49.09,34500.0
2022-10-17 10:50:00,49.03,49.08,48.95,49.06,24885.0,49.03,49.08,48.95,49.06,24885.0
2022-10-17 10:55:00,49.04,49.1,49.04,49.09,19275.0,49.04,49.1,49.04,49.09,19275.0
2022-10-17 11:00:00,49.11,49.14,49.11,49.12,13500.0,49.11,49.14,49.11,49.12,13500.0
2022-10-17 11:05:00,49.12,49.14,49.1,49.13,41865.0,49.12,49.14,49.1,49.13,41865.0
2022-10-17 11:10:00,49.15,49.21,49.1,49.11,24000.0,49.15,49.21,49.1,49.11,24000.0
2022-10-17 11:15:00,49.08,49.08,49.05,49.06,4500.0,49.08,49.08,49.05,49.06,4500.0
2022-10-17 11:20:00,49.06,49.13,49.05,49.13,16500.0,49.06,49.13,49.05,49.13,16500.0
2022-10-17 11:25:00,49.16,49.21,49.13,49.21,19500.0,49.16,49.21,49.13,49.21,19500.0
2022-10-17 11:30:00,49.22,49.22,49.18,49.2,22500.0,49.22,49.22,49.18,49.2,22500.0
2022-10-17 11:35:00,49.2,49.23,49.18,49.23,16500.0,49.2,49.23,49.18,49.23,16500.0
2022-10-17 11:40:00,49.23,49.28,49.21,49.21,41580.0,49.23,49.28,49.21,49.21,41580.0
2022-10-17 11:45:00,49.2,49.22,49.19,49.21,10500.0,49.2,49.22,49.19,49.21,10500.0
2022-10-17 11:50:00,49.19,49.35,49.19,49.35,21000.0,49.19,49.35,49.19,49.35,21000.0
2022-10-17 11:55:00,49.33,49.34,49.31,49.34,28500.0,49.33,49.34,49.31,49.34,28500.0
2022-10-17 12:00:00,49.36,49.4,49.34,49.35,25500.0,49.36,49.4,49.34,49.35,25500.0
2022-10-17 12:05:00,49.35,49.42,49.35,49.42,31620.0,49.35,49.42,49.35,49.42,31620.0
2022-10-17 12:10:00,49.45,49.45,49.38,49.38,16500.0,49.45,49.45,49.38,49.38,16500.0
2022-10-17 12:15:00,49.39,49.39,49.37,49.37,7500.0,49.39,49.39,49.37,49.37,7500.0
2022-10-17 12:20:00,49.32,49.34,49.3,49.3,19500.0,49.32,49.34,49.3,49.3,19500.0
2022-10-17 12:25:00,49.34,49.34,49.29,49.29,17790.0,49.34,49.34,49.29,49.29,17790.0
2022-10-17 12:30:00,49.27,49.33,49.27,49.33,10500.0,49.27,49.33,49.27,49.33,10500.0
2022-10-17 12:35:00,49.34,49.34,49.26,49.26,12000.0,49.34,49.34,49.26,49.26,12000.0
2022-10-17 12:40:00,49.27,49.27,49.18,49.19,38370.0,49.27,49.27,49.18,49.19,38370.0
2022-10-17 12:45:00,49.18,49.2,49.14,49.17,39000.0,49.18,49.2,49.14,49.17,39000.0
2022-10-17 12:50:00,49.17,49.17,49.15,49.16,9000.0,49.17,49.17,49.15,49.16,9000.0
2022-10-17 12:55:00,49.15,49.17,49.09,49.11,37545.0,49.15,49.17,49.09,49.11,37545.0
2022-10-17 13:00:00,49.12,49.12,49.04,49.06,23205.0,49.12,49.12,49.04,49.06,23205.0
2022-10-17 13:05:00,49.08,49.1,49.05,49.08,30015.0,49.08,49.1,49.05,49.08,30015.0
2022-10-17 13:10:00,49.09,49.13,49.08,49.08,18000.0,49.09,49.13,49.08,49.08,18000.0
2022-10-17 13:15:00,49.07,49.09,49.03,49.04,31290.0,49.07,49.09,49.03,49.04,31290.0
2022-10-17 13:20:00,49.04,49.07,49.02,49.07,24000.0,49.04,49.07,49.02,49.07,24000.0
2022-10-17 13:25:00,49.09,49.09,49.06,49.06,15000.0,49.09,49.09,49.06,49.06,15000.0
2022-10-17 13:30:00,49.07,49.07,48.95,48.97,162765.0,49.07,49.07,48.95,48.97,162765.0
2022-10-17 13:35:00,48.98,49.0,48.94,49.0,56400.0,48.98,49.0,48.94,49.0,56400.0
2022-10-17 13:40:00,49.01,49.01,48.98,49.0,33615.0,49.01,49.01,48.98,49.0,33615.0
2022-10-17 13:45:00,48.99,48.99,48.91,48.94,31500.0,48.99,48.99,48.91,48.94,31500.0
2022-10-17 13:50:00,48.9,48.93,48.88,48.91,49500.0,48.9,48.93,48.88,48.91,49500.0
2022-10-17 13:55:00,48.92,48.99,48.92,48.96,20250.0,48.92,48.99,48.92,48.96,20250.0
2022-10-17 14:00:00,48.95,48.99,48.89,48.9,55125.0,48.95,48.99,48.89,48.9,55125.0
2022-10-17 14:05:00,48.87,48.88,48.79,48.85,43500.0,48.87,48.88,48.79,48.85,43500.0
2022-10-17 14:10:00,48.89,48.89,48.87,48.87,9000.0,48.89,48.89,48.87,48.87,9000.0
2022-10-17 14:15:00,48.88,48.89,48.85,48.89,25125.0,48.88,48.89,48.85,48.89,25125.0
2022-10-17 14:20:00,48.87,48.89,48.83,48.83,13500.0,48.87,48.89,48.83,48.83,13500.0
2022-10-17 14:25:00,48.85,48.91,48.85,48.91,21000.0,48.85,48.91,48.85,48.91,21000.0
2022-10-17 14:30:00,48.9,48.92,48.9,48.92,4500.0,48.9,48.92,48.9,48.92,4500.0
2022-10-17 14:35:00,48.94,49.05,48.94,49.05,18000.0,48.94,49.05,48.94,49.05,18000.0
2022-10-17 14:40:00,49.02,49.1,49.02,49.1,13500.0,49.02,49.1,49.02,49.1,13500.0
2022-10-17 14:45:00,49.09,49.13,49.07,49.1,30270.0,49.09,49.13,49.07,49.1,30270.0
2022-10-17 14:50:00,49.09,49.09,48.96,48.99,73500.0,49.09,49.09,48.96,48.99,73500.0
2022-10-17 14:55:00,48.98,49.05,48.98,48.99,51000.0,48.98,49.05,48.98,48.99,51000.0
2022-10-17 15:00:00,48.99,49.03,48.97,48.99,60000.0,48.99,49.03,48.97,48.99,60000.0
2022-10-17 15:05:00,49.01,49.04,48.98,49.01,21375.0,49.01,49.04,48.98,49.01,21375.0
2022-10-17 15:10:00,49.03,49.04,48.98,48.98,24000.0,49.03,49.04,48.98,48.98,24000.0
2022-10-17 15:15:00,49.01,49.13,48.98,49.05,116925.0,49.01,49.13,48.98,49.05,116925.0
2022-10-17 15:20:00,49.06,49.15,49.06,49.15,23370.0,49.06,49.15,49.06,49.15,23370.0
2022-10-17 15:25:00,49.15,49.15,49.06,49.06,23190.0,49.15,49.15,49.06,49.06,23190.0
2022-10-17 15:30:00,49.08,49.19,49.07,49.19,28500.0,49.08,49.19,49.07,49.19,28500.0
2022-10-17 15:35:00,49.16,49.19,49.14,49.17,23070.0,49.16,49.19,49.14,49.17,23070.0
2022-10-17 15:40:00,49.18,49.24,49.18,49.22,22500.0,49.18,49.24,49.18,49.22,22500.0
2022-10-17 15:45:00,49.2,49.23,49.2,49.2,31725.0,49.2,49.23,49.2,49.2,31725.0
2022-10-17 15:50:00,49.18,49.23,49.13,49.22,114585.0,49.18,49.23,49.13,49.22,114585.0
2022-10-17 15:55:00,49.2,49.2,49.03,49.09,276315.0,49.2,49.2,49.03,49.09,276315.0
2022-10-18 09:30:00,49.86,49.87,49.56,49.56,127335.0,49.86,49.87,49.56,49.56,127335.0
2022-10-18 09:35:00,49.58,49.69,49.46,49.54,43875.0,49.58,49.69,49.46,49.54,43875.0
2022-10-18 09:40:00,49.58,49.58,49.26,49.3,141480.0,49.58,49.58,49.26,49.3,141480.0
2022-10-18 09:45:00,49.22,49.38,49.18,49.26,93000.0,49.22,49.38,49.18,49.26,93000.0
2022-10-18 09:50:00,49.21,49.38,49.21,49.26,40365.0,49.21,49.38,49.21,49.26,40365.0
2022-10-18 09:55:00,49.25,49.25,49.2,49.23,6000.0,49.25,49.25,49.2,49.23,6000.0
2022-10-18 10:00:00,49.26,49.46,49.26,49.45,50100.0,49.26,49.46,49.26,49.45,50100.0
2022-10-18 10:05:00,49.45,49.52,49.43,49.51,16470.0,49.45,49.52,49.43,49.51,16470.0
2022-10-18 10:10:00,49.46,49.46,49.39,49.41,25920.0,49.46,49.46,49.39,49.41,25920.0
2022-10-18 10:15:00,49.4,49.4,49.32,49.33,9000.0,49.4,49.4,49.32,49.33,9000.0
2022-10-18 10:20:00,49.34,49.39,49.28,49.28,74535.0,49.34,49.39,49.28,49.28,74535.0
2022-10-18 10:25:00,49.3,49.3,49.29,49.29,6000.0,49.3,49.3,49.29,49.29,6000.0
2022-10-18 10:30:00,49.29,49.32,49.27,49.32,12000.0,49.29,49.32,49.27,49.32,12000.0
2022-10-18 10:35:00,49.37,49.41,49.31,49.31,28500.0,49.37,49.41,49.31,49.31,28500.0
2022-10-18 10:40:00,49.32,49.33,49.22,49.3,43500.0,49.32,49.33,49.22,49.3,43500.0
2022-10-18 10:45:00,49.3,49.45,49.3,49.38,14955.0,49.3,49.45,49.3,49.38,14955.0
2022-10-18 10:50:00,49.38,49.44,49.38,49.44,18000.0,49.38,49.44,49.38,49.44,18000.0
2022-10-18 10:55:00,49.43,49.46,49.41,49.46,21300.0,49.43,49.46,49.41,49.46,21300.0
2022-10-18 11:00:00,49.51,49.55,49.5,49.55,7500.0,49.51,49.55,49.5,49.55,7500.0
2022-10-18 11:05:00,49.57,49.6,49.52,49.57,39345.0,49.57,49.6,49.52,49.57,39345.0
2022-10-18 11:10:00,49.48,49.48,49.24,49.24,15120.0,49.48,49.48,49.24,49.24,15120.0
2022-10-18 11:15:00,49.24,49.25,49.11,49.11,18000.0,49.24,49.25,49.11,49.11,18000.0
2022-10-18 11:20:00,49.1,49.12,49.09,49.12,12000.0,49.1,49.12,49.09,49.12,12000.0
2022-10-18 11:25:00,49.11,49.21,49.08,49.21,27795.0,49.11,49.21,49.08,49.21,27795.0
2022-10-18 11:30:00,49.17,49.17,49.15,49.15,4500.0,49.17,49.17,49.15,49.15,4500.0
2022-10-18 11:35:00,49.1,49.12,49.06,49.09,18000.0,49.1,49.12,49.06,49.09,18000.0
2022-10-18 11:40:00,49.07,49.14,49.06,49.12,10500.0,49.07,49.14,49.06,49.12,10500.0
2022-10-18 11:45:00,49.14,49.16,49.1,49.16,7500.0,49.14,49.16,49.1,49.16,7500.0
2022-10-18 11:50:00,49.15,49.15,49.11,49.11,3000.0,49.15,49.15,49.11,49.11,3000.0
2022-10-18 11:55:00,49.1,49.1,49.07,49.08,4500.0,49.1,49.1,49.07,49.08,4500.0
2022-10-18 12:00:00,49.11,49.11,49.09,49.1,4500.0,49.11,49.11,49.09,49.1,4500.0
2022-10-18 12:05:00,49.1,49.12,49.0,49.12,49500.0,49.1,49.12,49.0,49.12,49500.0
2022-10-18 12:10:00,49.16,49.18,49.16,49.18,3000.0,49.16,49.18,49.16,49.18,3000.0
2022-10-18 12:15:00,49.11,49.21,49.1,49.21,24030.0,49.11,49.21,49.1,49.21,24030.0
2022-10-18 12:20:00,49.19,49.19,49.12,49.12,4500.0,49.19,49.19,49.12,49.12,4500.0
2022-10-18 12:25:00,49.1,49.17,49.1,49.15,7500.0,49.1,49.17,49.1,49.15,7500.0
2022-10-18 12:30:00,49.16,49.17,49.14,49.17,7500.0,49.16,49.17,49.14,49.17,7500.0
2022-10-18 12:35:00,49.2,49.32,49.2,49.32,16335.0,49.2,49.32,49.2,49.32,16335.0
2022-10-18 12:40:00,49.36,49.36,49.28,49.3,12000.0,49.36,49.36,49.28,49.3,12000.0
2022-10-18 12:45:00,49.26,49.34,49.26,49.3,55725.0,49.26,49.34,49.26,49.3,55725.0
2022-10-18 12:50:00,49.37,49.41,49.35,49.41,12000.0,49.37,49.41,49.35,49.41,12000.0
2022-10-18 12:55:00,49.41,49.41,49.41,49.41,3000.0,49.41,49.41,49.41,49.41,3000.0
2022-10-18 13:00:00,49.4,49.4,49.33,49.33,19500.0,49.4,49.4,49.33,49.33,19500.0
2022-10-18 13:05:00,49.36,49.47,49.36,49.45,15000.0,49.36,49.47,49.36,49.45,15000.0
2022-10-18 13:10:00,49.44,49.54,49.44,49.54,12000.0,49.44,49.54,49.44,49.54,12000.0
2022-10-18 13:15:00,49.51,49.51,49.46,49.48,13350.0,49.51,49.51,49.46,49.48,13350.0
2022-10-18 13:20:00,49.48,49.52,49.47,49.5,24900.0,49.48,49.52,49.47,49.5,24900.0
2022-10-18 13:25:00,49.54,49.57,49.54,49.57,10500.0,49.54,49.57,49.54,49.57,10500.0
2022-10-18 13:30:00,49.56,49.66,49.56,49.62,9000.0,49.56,49.66,49.56,49.62,9000.0
2022-10-18 13:35:00,49.63,49.63,49.58,49.58,10500.0,49.63,49.63,49.58,49.58,10500.0
2022-10-18 13:40:00,49.58,49.58,49.57,49.57,4500.0,49.58,49.58,49.57,49.57,4500.0
2022-10-18 13:45:00,49.55,49.62,49.51,49.62,34785.0,49.55,49.62,49.51,49.62,34785.0
2022-10-18 13:50:00,49.63,49.63,49.6,49.61,21000.0,49.63,49.63,49.6,49.61,21000.0
2022-10-18 13:55:00,49.61,49.63,49.59,49.61,19500.0,49.61,49.63,49.59,49.61,19500.0
2022-10-18 14:00:00,49.64,49.65,49.58,49.58,18000.0,49.64,49.65,49.58,49.58,18000.0
2022-10-18 14:05:00,49.56,49.62,49.55,49.57,46500.0,49.56,49.62,49.55,49.57,46500.0
2022-10-18 14:10:00,49.57,49.61,49.57,49.59,4500.0,49.57,49.61,49.57,49.59,4500.0
2022-10-18 14:15:00,49.6,49.6,49.56,49.56,16500.0,49.6,49.6,49.56,49.56,16500.0
2022-10-18 14:20:00,49.55,49.6,49.55,49.6,24000.0,49.55,49.6,49.55,49.6,24000.0
2022-10-18 14:25:00,49.57,49.65,49.57,49.65,27000.0,49.57,49.65,49.57,49.65,27000.0
2022-10-18 14:30:00,49.66,49.66,49.59,49.59,10500.0,49.66,49.66,49.59,49.59,10500.0
2022-10-18 14:35:00,49.6,49.6,49.57,49.57,10200.0,49.6,49.6,49.57,49.57,10200.0
2022-10-18 14:40:00,49.48,49.49,49.41,49.43,18000.0,49.48,49.49,49.41,49.43,18000.0
2022-10-18 14:45:00,49.38,49.41,49.35,49.38,25500.0,49.38,49.41,49.35,49.38,25500.0
2022-10-18 14:50:00,49.38,49.4,49.36,49.4,10500.0,49.38,49.4,49.36,49.4,10500.0
2022-10-18 14:55:00,49.37,49.44,49.37,49.42,47595.0,49.37,49.44,49.37,49.42,47595.0
2022-10-18 15:00:00,49.38,49.38,49.27,49.3,24000.0,49.38,49.38,49.27,49.3,24000.0
2022-10-18 15:05:00,49.28,49.29,49.25,49.26,21735.0,49.28,49.29,49.25,49.26,21735.0
2022-10-18 15:10:00,49.26,49.27,49.21,49.21,18510.0,49.26,49.27,49.21,49.21,18510.0
2022-10-18 15:15:00,49.23,49.24,49.2,49.21,26130.0,49.23,49.24,49.2,49.21,26130.0
2022-10-18 15:20:00,49.22,49.34,49.21,49.34,36615.0,49.22,49.34,49.21,49.34,36615.0
2022-10-18 15:25:00,49.34,49.34,49.3,49.31,31650.0,49.34,49.34,49.3,49.31,31650.0
2022-10-18 15:30:00,49.28,49.49,49.28,49.49,28500.0,49.28,49.49,49.28,49.49,28500.0
2022-10-18 15:35:00,49.45,49.45,49.38,49.41,27000.0,49.45,49.45,49.38,49.41,27000.0
2022-10-18 15:40:00,49.44,49.5,49.42,49.45,61755.0,49.44,49.5,49.42,49.45,61755.0
2022-10-18 15:45:00,49.45,49.49,49.41,49.46,57960.0,49.45,49.49,49.41,49.46,57960.0
2022-10-18 15:50:00,49.47,49.59,49.43,49.49,76065.0,49.47,49.59,49.43,49.49,76065.0
2022-10-18 15:55:00,49.48,49.49,49.38,49.48,190605.0,49.48,49.49,49.38,49.48,190605.0
2022-10-19 09:30:00,49.31,49.6,49.25,49.6,93960.0,49.31,49.6,49.25,49.6,93960.0
2022-10-19 09:35:00,49.55,49.65,49.51,49.51,7500.0,49.55,49.65,49.51,49.51,7500.0
2022-10-19 09:40:00,49.44,49.46,49.35,49.35,6000.0,49.44,49.46,49.35,49.35,6000.0
2022-10-19 09:45:00,49.52,49.52,49.38,49.42,33045.0,49.52,49.52,49.38,49.42,33045.0
2022-10-19 09:50:00,49.47,49.57,49.41,49.56,18000.0,49.47,49.57,49.41,49.56,18000.0
2022-10-19 09:55:00,49.54,49.54,49.45,49.46,10500.0,49.54,49.54,49.45,49.46,10500.0
2022-10-19 10:00:00,49.51,49.59,49.47,49.57,37590.0,49.51,49.59,49.47,49.57,37590.0
2022-10-19 10:05:00,49.55,49.64,49.55,49.64,49800.0,49.55,49.64,49.55,49.64,49800.0
2022-10-19 10:10:00,49.61,49.78,49.59,49.77,21000.0,49.61,49.78,49.59,49.77,21000.0
2022-10-19 10:15:00,49.8,49.8,49.72,49.76,24000.0,49.8,49.8,49.72,49.76,24000.0
2022-10-19 10:20:00,49.79,49.89,49.78,49.89,39000.0,49.79,49.89,49.78,49.89,39000.0
2022-10-19 10:25:00,49.78,49.78,49.76,49.76,3000.0,49.78,49.78,49.76,49.76,3000.0
2022-10-19 10:30:00,49.78,49.78,49.74,49.77,15000.0,49.78,49.78,49.74,49.77,15000.0
2022-10-19 10:35:00,49.78,49.89,49.78,49.88,46500.0,49.78,49.89,49.78,49.88,46500.0
2022-10-19 10:40:00,49.84,49.88,49.83,49.84,12000.0,49.84,49.88,49.83,49.84,12000.0
2022-10-19 10:45:00,49.85,49.88,49.79,49.79,16620.0,49.85,49.88,49.79,49.79,16620.0
2022-10-19 10:50:00,49.75,49.77,49.75,49.77,6000.0,49.75,49.77,49.75,49.77,6000.0
2022-10-19 10:55:00,49.71,49.71,49.63,49.68,21000.0,49.71,49.71,49.63,49.68,21000.0
2022-10-19 11:00:00,49.71,49.71,49.61,49.61,11025.0,49.71,49.71,49.61,49.61,11025.0
2022-10-19 11:05:00,49.67,49.7,49.58,49.7,21795.0,49.67,49.7,49.58,49.7,21795.0
2022-10-19 11:10:00,49.73,49.75,49.69,49.75,19500.0,49.73,49.75,49.69,49.75,19500.0
2022-10-19 11:15:00,49.8,49.82,49.78,49.82,7500.0,49.8,49.82,49.78,49.82,7500.0
2022-10-19 11:20:00,49.83,49.83,49.83,49.83,1500.0,49.83,49.83,49.83,49.83,1500.0
2022-10-19 11:25:00,49.79,49.82,49.79,49.82,17445.0,49.79,49.82,49.79,49.82,17445.0
2022-10-19 11:30:00,49.75,49.8,49.74,49.76,22500.0,49.75,49.8,49.74,49.76,22500.0
2022-10-19 11:35:00,49.73,49.75,49.58,49.68,19500.0,49.73,49.75,49.58,49.68,19500.0
2022-10-19 11:40:00,49.69,49.7,49.63,49.63,23550.0,49.69,49.7,49.63,49.63,23550.0
2022-10-19 11:45:00,49.64,49.73,49.64,49.73,15000.0,49.64,49.73,49.64,49.73,15000.0
2022-10-19 11:50:00,49.73,49.86,49.73,49.81,7905.0,49.73,49.86,49.73,49.81,7905.0
2022-10-19 11:55:00,49.76,49.76,49.72,49.72,6000.0,49.76,49.76,49.72,49.72,6000.0
2022-10-19 12:00:00,49.75,49.75,49.67,49.67,7530.0,49.75,49.75,49.67,49.67,7530.0
2022-10-19 12:05:00,49.65,49.67,49.65,49.67,7515.0,49.65,49.67,49.65,49.67,7515.0
2022-10-19 12:10:00,49.56,49.59,49.54,49.54,11880.0,49.56,49.59,49.54,49.54,11880.0
2022-10-19 12:15:00,49.54,49.54,49.54,49.54,0.0,49.54,49.54,49.54,49.54,0.0
2022-10-19 12:20:00,49.53,49.53,49.43,49.43,6000.0,49.53,49.53,49.43,49.43,6000.0
2022-10-19 12:25:00,49.46,49.48,49.43,49.44,19545.0,49.46,49.48,49.43,49.44,19545.0
2022-10-19 12:30:00,49.45,49.46,49.45,49.46,12000.0,49.45,49.46,49.45,49.46,12000.0
2022-10-19 12:35:00,49.48,49.5,49.46,49.46,9750.0,49.48,49.5,49.46,49.46,9750.0
2022-10-19 12:40:00,49.4,49.4,49.3,49.3,10500.0,49.4,49.4,49.3,49.3,10500.0
2022-10-19 12:45:00,49.27,49.27,49.24,49.25,6000.0,49.27,49.27,49.24,49.25,6000.0
2022-10-19 12:50:00,49.27,49.3,49.27,49.27,12000.0,49.27,49.3,49.27,49.27,12000.0
2022-10-19 12:55:00,49.21,49.24,49.21,49.24,7500.0,49.21,49.24,49.21,49.24,7500.0
2022-10-19 13:00:00,49.18,49.24,49.02,49.02,19500.0,49.18,49.24,49.02,49.02,19500.0
2022-10-19 13:05:00,48.99,49.08,48.97,49.01,21675.0,48.99,49.08,48.97,49.01,21675.0
2022-10-19 13:10:00,49.01,49.05,49.01,49.03,27000.0,49.01,49.05,49.01,49.03,27000.0
2022-10-19 13:15:00,49.06,49.07,49.06,49.07,6000.0,49.06,49.07,49.06,49.07,6000.0
2022-10-19 13:20:00,49.09,49.12,49.05,49.09,27930.0,49.09,49.12,49.05,49.09,27930.0
2022-10-19 13:25:00,49.12,49.17,49.1,49.1,18000.0,49.12,49.17,49.1,49.1,18000.0
2022-10-19 13:30:00,49.05,49.12,49.04,49.12,10500.0,49.05,49.12,49.04,49.12,10500.0
2022-10-19 13:35:00,49.09,49.09,49.03,49.03,15000.0,49.09,49.09,49.03,49.03,15000.0
2022-10-19 13:40:00,49.04,49.06,49.04,49.05,23415.0,49.04,49.06,49.04,49.05,23415.0
2022-10-19 13:45:00,49.02,49.02,48.94,48.94,6000.0,49.02,49.02,48.94,48.94,6000.0
2022-10-19 13:50:00,48.96,48.99,48.96,48.98,15000.0,48.96,48.99,48.96,48.98,15000.0
2022-10-19 13:55:00,48.99,49.06,48.96,49.06,18180.0,48.99,49.06,48.96,49.06,18180.0
2022-10-19 14:00:00,49.05,49.09,49.0,49.06,25500.0,49.05,49.09,49.0,49.06,25500.0
2022-10-19 14:05:00,49.07,49.14,49.07,49.14,27000.0,49.07,49.14,49.07,49.14,27000.0
2022-10-19 14:10:00,49.13,49.19,49.13,49.19,19500.0,49.13,49.19,49.13,49.19,19500.0
2022-10-19 14:15:00,49.18,49.22,49.18,49.2,13635.0,49.18,49.22,49.18,49.2,13635.0
2022-10-19 14:20:00,49.17,49.19,49.14,49.19,10500.0,49.17,49.19,49.14,49.19,10500.0
2022-10-19 14:25:00,49.19,49.21,49.18,49.19,13500.0,49.19,49.21,49.18,49.19,13500.0
2022-10-19 14:30:00,49.17,49.23,49.15,49.23,31035.0,49.17,49.23,49.15,49.23,31035.0
2022-10-19 14:35:00,49.24,49.26,49.17,49.21,20250.0,49.24,49.26,49.17,49.21,20250.0
2022-10-19 14:40:00,49.13,49.2,49.13,49.13,33030.0,49.13,49.2,49.13,49.13,33030.0
2022-10-19 14:45:00,49.12,49.12,49.06,49.11,19500.0,49.12,49.12,49.06,49.11,19500.0
2022-10-19 14:50:00,49.09,49.09,49.06,49.07,24165.0,49.09,49.09,49.06,49.07,24165.0
2022-10-19 14:55:00,49.06,49.14,49.06,49.11,29010.0,49.06,49.14,49.06,49.11,29010.0
2022-10-19 15:00:00,49.13,49.23,49.13,49.21,31500.0,49.13,49.23,49.13,49.21,31500.0
2022-10-19 15:05:00,49.17,49.24,49.15,49.21,19500.0,49.17,49.24,49.15,49.21,19500.0
2022-10-19 15:10:00,49.24,49.25,49.18,49.18,22830.0,49.24,49.25,49.18,49.18,22830.0
2022-10-19 15:15:00,49.19,49.28,49.19,49.28,39000.0,49.19,49.28,49.19,49.28,39000.0
2022-10-19 15:20:00,49.28,49.28,49.22,49.22,47325.0,49.28,49.28,49.22,49.22,47325.0
2022-10-19 15:25:00,49.21,49.21,49.13,49.14,19500.0,49.21,49.21,49.13,49.14,19500.0
2022-10-19 15:30:00,49.14,49.16,49.08,49.14,45000.0,49.14,49.16,49.08,49.14,45000.0
2022-10-19 15:35:00,49.16,49.21,49.15,49.19,64830.0,49.16,49.21,49.15,49.19,64830.0
2022-10-19 15:40:00,49.19,49.28,49.19,49.22,85470.0,49.19,49.28,49.19,49.22,85470.0
2022-10-19 15:45:00,49.22,49.24,49.15,49.23,64500.0,49.22,49.24,49.15,49.23,64500.0
2022-10-19 15:50:00,49.22,49.28,49.15,49.26,102165.0,49.22,49.28,49.15,49.26,102165.0
2022-10-19 15:55:00,49.24,49.26,49.11,49.16,571005.0,49.24,49.26,49.11,49.16,571005.0
2022-10-20 09:30:00,49.28,49.28,49.09,49.18,78510.0,49.28,49.28,49.09,49.18,78510.0
2022-10-20 09:35:00,49.24,49.24,48.81,49.04,63150.0,49.24,49.24,48.81,49.04,63150.0
2022-10-20 09:40:00,49.01,49.3,49.01,49.14,86940.0,49.01,49.3,49.01,49.14,86940.0
2022-10-20 09:45:00,49.2,49.25,49.08,49.17,48000.0,49.2,49.25,49.08,49.17,48000.0
2022-10-20 09:50:00,49.21,49.29,49.21,49.26,20535.0,49.21,49.29,49.21,49.26,20535.0
2022-10-20 09:55:00,49.24,49.32,49.16,49.16,29280.0,49.24,49.32,49.16,49.16,29280.0
2022-10-20 10:00:00,49.24,49.33,49.22,49.32,21750.0,49.24,49.33,49.22,49.32,21750.0
2022-10-20 10:05:00,49.37,49.46,49.33,49.41,101175.0,49.37,49.46,49.33,49.41,101175.0
2022-10-20 10:10:00,49.43,49.47,49.43,49.44,15600.0,49.43,49.47,49.43,49.44,15600.0
2022-10-20 10:15:00,49.35,49.4,49.28,49.4,27390.0,49.35,49.4,49.28,49.4,27390.0
2022-10-20 10:20:00,49.45,49.45,49.29,49.29,31335.0,49.45,49.45,49.29,49.29,31335.0
2022-10-20 10:25:00,49.27,49.28,49.19,49.28,29655.0,49.27,49.28,49.19,49.28,29655.0
2022-10-20 10:30:00,49.32,49.35,49.26,49.26,17025.0,49.32,49.35,49.26,49.26,17025.0
2022-10-20 10:35:00,49.23,49.32,49.23,49.25,18000.0,49.23,49.32,49.23,49.25,18000.0
2022-10-20 10:40:00,49.28,49.3,49.21,49.21,16740.0,49.28,49.3,49.21,49.21,16740.0
2022-10-20 10:45:00,49.18,49.2,49.16,49.16,12000.0,49.18,49.2,49.16,49.16,12000.0
2022-10-20 10:50:00,49.15,49.15,49.13,49.13,3000.0,49.15,49.15,49.13,49.13,3000.0
2022-10-20 10:55:00,49.13,49.21,49.09,49.2,27555.0,49.13,49.21,49.09,49.2,27555.0
2022-10-20 11:00:00,49.21,49.24,49.16,49.16,31500.0,49.21,49.24,49.16,49.16,31500.0
2022-10-20 11:05:00,49.16,49.24,49.16,49.24,4500.0,49.16,49.24,49.16,49.24,4500.0
2022-10-20 11:10:00,49.22,49.22,49.16,49.21,39630.0,49.22,49.22,49.16,49.21,39630.0
2022-10-20 11:15:00,49.26,49.26,49.16,49.19,27225.0,49.26,49.26,49.16,49.19,27225.0
2022-10-20 11:20:00,49.17,49.19,49.09,49.09,76515.0,49.17,49.19,49.09,49.09,76515.0
2022-10-20 11:25:00,49.11,49.11,49.05,49.09,35640.0,49.11,49.11,49.05,49.09,35640.0
2022-10-20 11:30:00,49.11,49.18,49.09,49.16,33810.0,49.11,49.18,49.09,49.16,33810.0
2022-10-20 11:35:00,49.23,49.23,49.23,49.23,1500.0,49.23,49.23,49.23,49.23,1500.0
2022-10-20 11:40:00,49.24,49.24,49.15,49.15,20370.0,49.24,49.24,49.15,49.15,20370.0
2022-10-20 11:45:00,49.17,49.25,49.15,49.22,25500.0,49.17,49.25,49.15,49.22,25500.0
2022-10-20 11:50:00,49.2,49.21,49.17,49.17,12000.0,49.2,49.21,49.17,49.17,12000.0
2022-10-20 11:55:00,49.15,49.19,49.15,49.15,15000.0,49.15,49.19,49.15,49.15,15000.0
2022-10-20 12:00:00,49.02,49.02,49.01,49.01,7035.0,49.02,49.02,49.01,49.01,7035.0
2022-10-20 12:05:00,49.02,49.04,48.84,48.84,15000.0,49.02,49.04,48.84,48.84,15000.0
2022-10-20 12:10:00,48.87,48.87,48.82,48.84,28515.0,48.87,48.87,48.82,48.84,28515.0
2022-10-20 12:15:00,48.81,48.88,48.79,48.88,20040.0,48.81,48.88,48.79,48.88,20040.0
2022-10-20 12:20:00,48.87,48.95,48.85,48.95,7500.0,48.87,48.95,48.85,48.95,7500.0
2022-10-20 12:25:00,48.92,48.96,48.91,48.91,13890.0,48.92,48.96,48.91,48.91,13890.0
2022-10-20 12:30:00,48.87,48.95,48.85,48.95,16590.0,48.87,48.95,48.85,48.95,16590.0
2022-10-20 12:35:00,48.95,48.97,48.86,48.89,10500.0,48.95,48.97,48.86,48.89,10500.0
2022-10-20 12:40:00,48.9,48.9,48.86,48.86,3165.0,48.9,48.9,48.86,48.86,3165.0
2022-10-20 12:45:00,48.82,48.85,48.81,48.83,12000.0,48.82,48.85,48.81,48.83,12000.0
2022-10-20 12:50:00,48.81,48.83,48.74,48.75,22500.0,48.81,48.83,48.74,48.75,22500.0
2022-10-20 12:55:00,48.73,48.83,48.73,48.83,12090.0,48.73,48.83,48.73,48.83,12090.0
2022-10-20 13:00:00,48.83,48.83,48.8,48.8,4500.0,48.83,48.83,48.8,48.8,4500.0
2022-10-20 13:05:00,48.72,48.72,48.6,48.61,21000.0,48.72,48.72,48.6,48.61,21000.0
2022-10-20 13:10:00,48.6,48.72,48.6,48.67,19500.0,48.6,48.72,48.6,48.67,19500.0
2022-10-20 13:15:00,48.66,48.66,48.59,48.59,6000.0,48.66,48.66,48.59,48.59,6000.0
2022-10-20 13:20:00,48.63,48.65,48.63,48.64,9000.0,48.63,48.65,48.63,48.64,9000.0
2022-10-20 13:25:00,48.61,48.65,48.6,48.62,17100.0,48.61,48.65,48.6,48.62,17100.0
2022-10-20 13:30:00,48.64,48.64,48.64,48.64,1500.0,48.64,48.64,48.64,48.64,1500.0
2022-10-20 13:35:00,48.62,48.67,48.62,48.67,34725.0,48.62,48.67,48.62,48.67,34725.0
2022-10-20 13:40:00,48.61,48.65,48.59,48.64,16050.0,48.61,48.65,48.59,48.64,16050.0
2022-10-20 13:45:00,48.54,48.54,48.53,48.54,6000.0,48.54,48.54,48.53,48.54,6000.0
2022-10-20 13:50:00,48.55,48.57,48.55,48.56,25950.0,48.55,48.57,48.55,48.56,25950.0
2022-10-20 13:55:00,48.56,48.56,48.5,48.54,26250.0,48.56,48.56,48.5,48.54,26250.0
2022-10-20 14:00:00,48.6,48.62,48.57,48.57,32190.0,48.6,48.62,48.57,48.57,32190.0
2022-10-20 14:05:00,48.58,48.65,48.57,48.65,25545.0,48.58,48.65,48.57,48.65,25545.0
2022-10-20 14:10:00,48.59,48.59,48.59,48.59,1500.0,48.59,48.59,48.59,48.59,1500.0
2022-10-20 14:15:00,48.63,48.63,48.57,48.58,12000.0,48.63,48.63,48.57,48.58,12000.0
2022-10-20 14:20:00,48.59,48.64,48.59,48.63,10500.0,48.59,48.64,48.59,48.63,10500.0
2022-10-20 14:25:00,48.64,48.66,48.62,48.62,12000.0,48.64,48.66,48.62,48.62,12000.0
2022-10-20 14:30:00,48.64,48.7,48.63,48.7,34500.0,48.64,48.7,48.63,48.7,34500.0
2022-10-20 14:35:00,48.73,48.73,48.68,48.7,6795.0,48.73,48.73,48.68,48.7,6795.0
2022-10-20 14:40:00,48.69,48.69,48.62,48.62,18000.0,48.69,48.69,48.62,48.62,18000.0
2022-10-20 14:45:00,48.6,48.66,48.6,48.6,18000.0,48.6,48.66,48.6,48.6,18000.0
2022-10-20 14:50:00,48.61,48.77,48.59,48.72,42000.0,48.61,48.77,48.59,48.72,42000.0
2022-10-20 14:55:00,48.74,48.78,48.74,48.76,15000.0,48.74,48.78,48.74,48.76,15000.0
2022-10-20 15:00:00,48.74,48.75,48.73,48.73,34665.0,48.74,48.75,48.73,48.73,34665.0
2022-10-20 15:05:00,48.74,48.83,48.73,48.83,40500.0,48.74,48.83,48.73,48.83,40500.0
2022-10-20 15:10:00,48.77,48.79,48.74,48.77,7500.0,48.77,48.79,48.74,48.77,7500.0
2022-10-20 15:15:00,48.76,48.77,48.72,48.72,31500.0,48.76,48.77,48.72,48.72,31500.0
2022-10-20 15:20:00,48.71,48.71,48.63,48.66,25500.0,48.71,48.71,48.63,48.66,25500.0
2022-10-20 15:25:00,48.66,48.66,48.53,48.56,39000.0,48.66,48.66,48.53,48.56,39000.0
2022-10-20 15:30:00,48.56,48.62,48.54,48.6,37500.0,48.56,48.62,48.54,48.6,37500.0
2022-10-20 15:35:00,48.63,48.69,48.58,48.6,37710.0,48.63,48.69,48.58,48.6,37710.0
2022-10-20 15:40:00,48.6,48.65,48.59,48.65,36300.0,48.6,48.65,48.59,48.65,36300.0
2022-10-20 15:45:00,48.67,48.72,48.63,48.65,33000.0,48.67,48.72,48.63,48.65,33000.0
2022-10-20 15:50:00,48.73,48.8,48.69,48.76,72300.0,48.73,48.8,48.69,48.76,72300.0
2022-10-20 15:55:00,48.75,48.76,48.69,48.73,209310.0,48.75,48.76,48.69,48.73,209310.0
2022-10-21 09:30:00,48.86,48.98,48.64,48.88,312450.0,48.86,48.98,48.64,48.88,312450.0
2022-10-21 09:35:00,48.74,48.74,48.74,48.74,27000.0,48.74,48.74,48.74,48.74,27000.0
2022-10-21 09:40:00,48.76,48.88,48.75,48.79,21585.0,48.76,48.88,48.75,48.79,21585.0
2022-10-21 09:45:00,48.79,49.21,48.79,48.99,12000.0,48.79,49.21,48.79,48.99,12000.0
2022-10-21 09:50:00,49.09,49.14,49.09,49.14,4500.0,49.09,49.14,49.09,49.14,4500.0
2022-10-21 09:55:00,49.13,49.16,49.05,49.12,22515.0,49.13,49.16,49.05,49.12,22515.0
2022-10-21 10:00:00,49.12,49.21,49.08,49.18,25485.0,49.12,49.21,49.08,49.18,25485.0
2022-10-21 10:05:00,49.14,49.37,49.12,49.2,61320.0,49.14,49.37,49.12,49.2,61320.0
2022-10-21 10:10:00,49.18,49.23,49.16,49.16,10500.0,49.18,49.23,49.16,49.16,10500.0
2022-10-21 10:15:00,49.26,49.27,49.21,49.25,10500.0,49.26,49.27,49.21,49.25,10500.0
2022-10-21 10:20:00,49.17,49.17,49.0,49.0,13500.0,49.17,49.17,49.0,49.0,13500.0
2022-10-21 10:25:00,48.98,49.01,48.98,49.01,6000.0,48.98,49.01,48.98,49.01,6000.0
2022-10-21 10:30:00,49.01,49.01,48.93,48.93,9000.0,49.01,49.01,48.93,48.93,9000.0
2022-10-21 10:35:00,48.88,49.0,48.85,48.98,37785.0,48.88,49.0,48.85,48.98,37785.0
2022-10-21 10:40:00,49.02,49.02,48.98,48.98,14460.0,49.02,49.02,48.98,48.98,14460.0
2022-10-21 10:45:00,49.09,49.09,49.0,49.09,46515.0,49.09,49.09,49.0,49.09,46515.0
2022-10-21 10:50:00,49.02,49.03,49.01,49.01,12210.0,49.02,49.03,49.01,49.01,12210.0
2022-10-21 10:55:00,49.01,49.02,48.85,48.86,27060.0,49.01,49.02,48.85,48.86,27060.0
2022-10-21 11:00:00,48.85,48.85,48.71,48.71,3000.0,48.85,48.85,48.71,48.71,3000.0
2022-10-21 11:05:00,48.78,48.79,48.7,48.77,14790.0,48.78,48.79,48.7,48.77,14790.0
2022-10-21 11:10:00,48.8,48.81,48.76,48.77,14565.0,48.8,48.81,48.76,48.77,14565.0
2022-10-21 11:15:00,48.77,48.77,48.77,48.77,3000.0,48.77,48.77,48.77,48.77,3000.0
2022-10-21 11:20:00,48.76,48.79,48.75,48.75,21000.0,48.76,48.79,48.75,48.75,21000.0
2022-10-21 11:25:00,48.75,48.84,48.74,48.78,16500.0,48.75,48.84,48.74,48.78,16500.0
2022-10-21 11:30:00,48.84,48.92,48.84,48.89,15000.0,48.84,48.92,48.84,48.89,15000.0
2022-10-21 11:35:00,48.89,48.9,48.84,48.84,16500.0,48.89,48.9,48.84,48.84,16500.0
2022-10-21 11:40:00,48.89,48.95,48.89,48.95,12000.0,48.89,48.95,48.89,48.95,12000.0
2022-10-21 11:45:00,48.94,49.02,48.94,49.02,10500.0,48.94,49.02,48.94,49.02,10500.0
2022-10-21 11:50:00,49.12,49.12,49.02,49.03,21000.0,49.12,49.12,49.02,49.03,21000.0
2022-10-21 11:55:00,49.07,49.16,49.07,49.16,15000.0,49.07,49.16,49.07,49.16,15000.0
2022-10-21 12:00:00,49.22,49.3,49.2,49.21,13500.0,49.22,49.3,49.2,49.21,13500.0
2022-10-21 12:05:00,49.21,49.25,49.19,49.25,16500.0,49.21,49.25,49.19,49.25,16500.0
2022-10-21 12:10:00,49.23,49.25,49.17,49.25,27000.0,49.23,49.25,49.17,49.25,27000.0
2022-10-21 12:15:00,49.24,49.24,49.08,49.11,16950.0,49.24,49.24,49.08,49.11,16950.0
2022-10-21 12:20:00,49.12,49.18,49.12,49.15,9000.0,49.12,49.18,49.12,49.15,9000.0
2022-10-21 12:25:00,49.19,49.19,49.08,49.09,15000.0,49.19,49.19,49.08,49.09,15000.0
2022-10-21 12:30:00,49.11,49.2,49.06,49.17,72735.0,49.11,49.2,49.06,49.17,72735.0
2022-10-21 12:35:00,49.15,49.26,49.14,49.21,50235.0,49.15,49.26,49.14,49.21,50235.0
2022-10-21 12:40:00,49.18,49.21,49.18,49.21,4500.0,49.18,49.21,49.18,49.21,4500.0
2022-10-21 12:45:00,49.18,49.22,49.18,49.21,31455.0,49.18,49.22,49.18,49.21,31455.0
2022-10-21 12:50:00,49.2,49.2,49.18,49.18,6450.0,49.2,49.2,49.18,49.18,6450.0
2022-10-21 12:55:00,49.19,49.21,49.1,49.16,96765.0,49.19,49.21,49.1,49.16,96765.0
2022-10-21 13:00:00,49.19,49.3,49.19,49.27,31365.0,49.19,49.3,49.19,49.27,31365.0
2022-10-21 13:05:00,49.27,49.29,49.27,49.27,7500.0,49.27,49.29,49.27,49.27,7500.0
2022-10-21 13:10:00,49.2,49.2,49.19,49.19,6990.0,49.2,49.2,49.19,49.19,6990.0
2022-10-21 13:15:00,49.16,49.27,49.14,49.27,22935.0,49.16,49.27,49.14,49.27,22935.0
2022-10-21 13:20:00,49.26,49.28,49.18,49.18,9000.0,49.26,49.28,49.18,49.18,9000.0
2022-10-21 13:25:00,49.15,49.22,49.13,49.22,15120.0,49.15,49.22,49.13,49.22,15120.0
2022-10-21 13:30:00,49.25,49.26,49.22,49.23,7500.0,49.25,49.26,49.22,49.23,7500.0
2022-10-21 13:35:00,49.25,49.27,49.21,49.23,8385.0,49.25,49.27,49.21,49.23,8385.0
2022-10-21 13:40:00,49.26,49.27,49.25,49.25,7815.0,49.26,49.27,49.25,49.25,7815.0
2022-10-21 13:45:00,49.27,49.29,49.26,49.28,15000.0,49.27,49.29,49.26,49.28,15000.0
2022-10-21 13:50:00,49.3,49.42,49.3,49.39,43500.0,49.3,49.42,49.3,49.39,43500.0
2022-10-21 13:55:00,49.38,49.39,49.37,49.38,9000.0,49.38,49.39,49.37,49.38,9000.0
2022-10-21 14:00:00,49.38,49.41,49.37,49.4,13500.0,49.38,49.41,49.37,49.4,13500.0
2022-10-21 14:05:00,49.42,49.44,49.35,49.35,33000.0,49.42,49.44,49.35,49.35,33000.0
2022-10-21 14:10:00,49.37,49.38,49.34,49.34,20985.0,49.37,49.38,49.34,49.34,20985.0
2022-10-21 14:15:00,49.36,49.39,49.32,49.39,16500.0,49.36,49.39,49.32,49.39,16500.0
2022-10-21 14:20:00,49.37,49.4,49.36,49.4,30990.0,49.37,49.4,49.36,49.4,30990.0
2022-10-21 14:25:00,49.41,49.43,49.38,49.43,10500.0,49.41,49.43,49.38,49.43,10500.0
2022-10-21 14:30:00,49.46,49.49,49.45,49.47,15000.0,49.46,49.49,49.45,49.47,15000.0
2022-10-21 14:35:00,49.47,49.51,49.44,49.49,29025.0,49.47,49.51,49.44,49.49,29025.0
2022-10-21 14:40:00,49.48,49.48,49.44,49.47,11040.0,49.48,49.48,49.44,49.47,11040.0
2022-10-21 14:45:00,49.46,49.51,49.4,49.45,30000.0,49.46,49.51,49.4,49.45,30000.0
2022-10-21 14:50:00,49.46,49.5,49.45,49.5,24000.0,49.46,49.5,49.45,49.5,24000.0
2022-10-21 14:55:00,49.49,49.57,49.49,49.56,24000.0,49.49,49.57,49.49,49.56,24000.0
2022-10-21 15:00:00,49.56,49.64,49.54,49.6,24030.0,49.56,49.64,49.54,49.6,24030.0
2022-10-21 15:05:00,49.59,49.59,49.49,49.54,36495.0,49.59,49.59,49.49,49.54,36495.0
2022-10-21 15:10:00,49.55,49.55,49.49,49.51,37020.0,49.55,49.55,49.49,49.51,37020.0
2022-10-21 15:15:00,49.48,49.51,49.44,49.47,40005.0,49.48,49.51,49.44,49.47,40005.0
2022-10-21 15:20:00,49.52,49.56,49.51,49.56,10500.0,49.52,49.56,49.51,49.56,10500.0
2022-10-21 15:25:00,49.61,49.62,49.52,49.56,30000.0,49.61,49.62,49.52,49.56,30000.0
2022-10-21 15:30:00,49.56,49.6,49.53,49.53,45930.0,49.56,49.6,49.53,49.53,45930.0
2022-10-21 15:35:00,49.54,49.54,49.45,49.53,44850.0,49.54,49.54,49.45,49.53,44850.0
2022-10-21 15:40:00,49.51,49.53,49.5,49.5,24165.0,49.51,49.53,49.5,49.5,24165.0
2022-10-21 15:45:00,49.48,49.57,49.45,49.56,78000.0,49.48,49.57,49.45,49.56,78000.0
2022-10-21 15:50:00,49.62,49.62,49.53,49.6,114765.0,49.62,49.62,49.53,49.6,114765.0
2022-10-21 15:55:00,49.59,49.65,49.55,49.6,265230.0,49.59,49.65,49.55,49.6,265230.0
2022-10-24 09:30:00,50.0,50.56,49.99,50.54,191565.0,50.0,50.56,49.99,50.54,191565.0
2022-10-24 09:35:00,50.62,50.74,50.33,50.44,118020.0,50.62,50.74,50.33,50.44,118020.0
2022-10-24 09:40:00,50.35,50.61,50.35,50.56,58890.0,50.35,50.61,50.35,50.56,58890.0
2022-10-24 09:45:00,50.57,50.91,50.57,50.76,56325.0,50.57,50.91,50.57,50.76,56325.0
2022-10-24 09:50:00,50.71,50.84,50.51,50.62,161820.0,50.71,50.84,50.51,50.62,161820.0
2022-10-24 09:55:00,50.64,50.87,50.63,50.87,47235.0,50.64,50.87,50.63,50.87,47235.0
2022-10-24 10:00:00,50.84,50.87,50.51,50.51,52245.0,50.84,50.87,50.51,50.51,52245.0
2022-10-24 10:05:00,50.45,50.57,50.45,50.51,19485.0,50.45,50.57,50.45,50.51,19485.0
2022-10-24 10:10:00,50.56,50.66,50.52,50.66,15000.0,50.56,50.66,50.52,50.66,15000.0
2022-10-24 10:15:00,50.65,50.72,50.48,50.68,34560.0,50.65,50.72,50.48,50.68,34560.0
2022-10-24 10:20:00,50.7,50.7,50.33,50.54,48840.0,50.7,50.7,50.33,50.54,48840.0
2022-10-24 10:25:00,50.57,50.8,50.57,50.8,24000.0,50.57,50.8,50.57,50.8,24000.0
2022-10-24 10:30:00,50.71,50.84,50.71,50.79,27750.0,50.71,50.84,50.71,50.79,27750.0
2022-10-24 10:35:00,50.86,51.03,50.81,51.03,99105.0,50.86,51.03,50.81,51.03,99105.0
2022-10-24 10:40:00,50.99,50.99,50.9,50.97,23160.0,50.99,50.99,50.9,50.97,23160.0
2022-10-24 10:45:00,50.93,50.96,50.89,50.93,7500.0,50.93,50.96,50.89,50.93,7500.0
2022-10-24 10:50:00,50.95,51.11,50.95,51.0,23775.0,50.95,51.11,50.95,51.0,23775.0
2022-10-24 10:55:00,51.0,51.07,50.93,51.07,20985.0,51.0,51.07,50.93,51.07,20985.0
2022-10-24 11:00:00,51.08,51.13,51.02,51.13,16800.0,51.08,51.13,51.02,51.13,16800.0
2022-10-24 11:05:00,51.08,51.11,50.97,50.97,21120.0,51.08,51.11,50.97,50.97,21120.0
2022-10-24 11:10:00,50.96,51.02,50.96,51.02,7410.0,50.96,51.02,50.96,51.02,7410.0
2022-10-24 11:15:00,51.05,51.11,51.01,51.01,9000.0,51.05,51.11,51.01,51.01,9000.0
2022-10-24 11:20:00,51.05,51.17,51.01,51.17,21000.0,51.05,51.17,51.01,51.17,21000.0
2022-10-24 11:25:00,51.1,51.1,50.96,51.02,9705.0,51.1,51.1,50.96,51.02,9705.0
2022-10-24 11:30:00,51.06,51.06,51.01,51.03,13230.0,51.06,51.06,51.01,51.03,13230.0
2022-10-24 11:35:00,51.03,51.09,50.95,50.96,27195.0,51.03,51.09,50.95,50.96,27195.0
2022-10-24 11:40:00,50.96,50.96,50.79,50.79,18990.0,50.96,50.96,50.79,50.79,18990.0
2022-10-24 11:45:00,50.74,50.77,50.68,50.71,53250.0,50.74,50.77,50.68,50.71,53250.0
2022-10-24 11:50:00,50.73,50.96,50.73,50.96,88650.0,50.73,50.96,50.73,50.96,88650.0
2022-10-24 11:55:00,50.93,51.02,50.93,50.99,12000.0,50.93,51.02,50.93,50.99,12000.0
2022-10-24 12:00:00,50.98,51.06,50.87,50.9,31320.0,50.98,51.06,50.87,50.9,31320.0
2022-10-24 12:05:00,50.9,51.0,50.9,50.99,11610.0,50.9,51.0,50.9,50.99,11610.0
2022-10-24 12:10:00,51.01,51.02,50.88,50.88,48000.0,51.01,51.02,50.88,50.88,48000.0
2022-10-24 12:15:00,50.95,50.96,50.86,50.96,28950.0,50.95,50.96,50.86,50.96,28950.0
2022-10-24 12:20:00,50.98,51.01,50.95,51.01,11610.0,50.98,51.01,50.95,51.01,11610.0
2022-10-24 12:25:00,50.98,51.01,50.96,51.01,7500.0,50.98,51.01,50.96,51.01,7500.0
2022-10-24 12:30:00,50.99,50.99,50.93,50.93,9000.0,50.99,50.99,50.93,50.93,9000.0
2022-10-24 12:35:00,50.92,51.0,50.89,51.0,9000.0,50.92,51.0,50.89,51.0,9000.0
2022-10-24 12:40:00,50.99,51.01,50.92,50.99,12000.0,50.99,51.01,50.92,50.99,12000.0
2022-10-24 12:45:00,51.0,51.0,50.98,50.98,9240.0,51.0,51.0,50.98,50.98,9240.0
2022-10-24 12:50:00,50.92,50.96,50.92,50.96,3000.0,50.92,50.96,50.92,50.96,3000.0
2022-10-24 12:55:00,51.0,51.0,50.85,50.85,19500.0,51.0,51.0,50.85,50.85,19500.0
2022-10-24 13:00:00,50.87,50.87,50.87,50.87,4500.0,50.87,50.87,50.87,50.87,4500.0
2022-10-24 13:05:00,50.81,50.88,50.81,50.86,13860.0,50.81,50.88,50.81,50.86,13860.0
2022-10-24 13:10:00,50.88,50.91,50.87,50.91,15240.0,50.88,50.91,50.87,50.91,15240.0
2022-10-24 13:15:00,50.94,50.99,50.94,50.98,15000.0,50.94,50.99,50.94,50.98,15000.0
2022-10-24 13:20:00,50.91,50.98,50.88,50.98,27900.0,50.91,50.98,50.88,50.98,27900.0
2022-10-24 13:25:00,51.0,51.09,51.0,51.04,48885.0,51.0,51.09,51.0,51.04,48885.0
2022-10-24 13:30:00,51.07,51.16,51.04,51.15,54000.0,51.07,51.16,51.04,51.15,54000.0
2022-10-24 13:35:00,51.13,51.16,51.13,51.13,10500.0,51.13,51.16,51.13,51.13,10500.0
2022-10-24 13:40:00,51.16,51.18,51.14,51.14,19500.0,51.16,51.18,51.14,51.14,19500.0
2022-10-24 13:45:00,51.14,51.15,51.09,51.09,19695.0,51.14,51.15,51.09,51.09,19695.0
2022-10-24 13:50:00,51.09,51.14,51.06,51.14,21375.0,51.09,51.14,51.06,51.14,21375.0
2022-10-24 13:55:00,51.18,51.18,51.13,51.13,12525.0,51.18,51.18,51.13,51.13,12525.0
2022-10-24 14:00:00,51.15,51.21,51.15,51.18,16500.0,51.15,51.21,51.15,51.18,16500.0
2022-10-24 14:05:00,51.16,51.18,51.15,51.18,10500.0,51.16,51.18,51.15,51.18,10500.0
2022-10-24 14:10:00,51.16,51.2,51.16,51.2,6000.0,51.16,51.2,51.16,51.2,6000.0
2022-10-24 14:15:00,51.2,51.22,51.2,51.22,3150.0,51.2,51.22,51.2,51.22,3150.0
2022-10-24 14:20:00,51.2,51.2,51.09,51.11,24750.0,51.2,51.2,51.09,51.11,24750.0
2022-10-24 14:25:00,51.11,51.18,51.11,51.16,15000.0,51.11,51.18,51.11,51.16,15000.0
2022-10-24 14:30:00,51.16,51.17,51.14,51.14,33165.0,51.16,51.17,51.14,51.14,33165.0
2022-10-24 14:35:00,51.19,51.19,51.12,51.17,50325.0,51.19,51.19,51.12,51.17,50325.0
2022-10-24 14:40:00,51.16,51.3,51.14,51.25,81600.0,51.16,51.3,51.14,51.25,81600.0
2022-10-24 14:45:00,51.24,51.31,51.23,51.23,28770.0,51.24,51.31,51.23,51.23,28770.0
2022-10-24 14:50:00,51.2,51.22,51.18,51.21,39120.0,51.2,51.22,51.18,51.21,39120.0
2022-10-24 14:55:00,51.2,51.29,51.2,51.23,34575.0,51.2,51.29,51.2,51.23,34575.0
2022-10-24 15:00:00,51.24,51.29,51.23,51.28,42090.0,51.24,51.29,51.23,51.28,42090.0
2022-10-24 15:05:00,51.32,51.34,51.29,51.29,31425.0,51.32,51.34,51.29,51.29,31425.0
2022-10-24 15:10:00,51.29,51.31,51.28,51.29,19620.0,51.29,51.31,51.28,51.29,19620.0
2022-10-24 15:15:00,51.3,51.33,51.3,51.32,18975.0,51.3,51.33,51.3,51.32,18975.0
2022-10-24 15:20:00,51.3,51.3,51.22,51.22,36000.0,51.3,51.3,51.22,51.22,36000.0
2022-10-24 15:25:00,51.22,51.28,51.21,51.25,20700.0,51.22,51.28,51.21,51.25,20700.0
2022-10-24 15:30:00,51.21,51.26,51.2,51.2,51585.0,51.21,51.26,51.2,51.2,51585.0
2022-10-24 15:35:00,51.22,51.24,51.21,51.23,25500.0,51.22,51.24,51.21,51.23,25500.0
2022-10-24 15:40:00,51.22,51.26,51.22,51.22,53610.0,51.22,51.26,51.22,51.22,53610.0
2022-10-24 15:45:00,51.21,51.26,51.21,51.23,58500.0,51.21,51.26,51.21,51.23,58500.0
2022-10-24 15:50:00,51.22,51.27,51.18,51.26,170055.0,51.22,51.27,51.18,51.26,170055.0
2022-10-24 15:55:00,51.23,51.32,51.18,51.27,341250.0,51.23,51.32,51.18,51.27,341250.0
2022-10-25 09:30:00,51.44,51.55,51.34,51.4,110430.0,51.44,51.55,51.34,51.4,110430.0
2022-10-25 09:35:00,51.42,51.42,50.78,51.02,69390.0,51.42,51.42,50.78,51.02,69390.0
2022-10-25 09:40:00,51.05,51.15,51.05,51.09,21000.0,51.05,51.15,51.05,51.09,21000.0
2022-10-25 09:45:00,51.26,51.36,51.26,51.32,30000.0,51.26,51.36,51.26,51.32,30000.0
2022-10-25 09:50:00,51.28,51.45,51.24,51.41,35265.0,51.28,51.45,51.24,51.41,35265.0
2022-10-25 09:55:00,51.42,51.5,51.36,51.5,22755.0,51.42,51.5,51.36,51.5,22755.0
2022-10-25 10:00:00,51.58,51.6,51.46,51.48,42450.0,51.58,51.6,51.46,51.48,42450.0
2022-10-25 10:05:00,51.5,51.55,51.43,51.45,29250.0,51.5,51.55,51.43,51.45,29250.0
2022-10-25 10:10:00,51.42,51.6,51.41,51.6,53130.0,51.42,51.6,51.41,51.6,53130.0
2022-10-25 10:15:00,51.59,51.69,51.59,51.62,35430.0,51.59,51.69,51.59,51.62,35430.0
2022-10-25 10:20:00,51.67,51.76,51.67,51.75,19500.0,51.67,51.76,51.67,51.75,19500.0
2022-10-25 10:25:00,51.74,51.8,51.67,51.8,31800.0,51.74,51.8,51.67,51.8,31800.0
2022-10-25 10:30:00,51.81,51.84,51.78,51.83,46950.0,51.81,51.84,51.78,51.83,46950.0
2022-10-25 10:35:00,51.8,51.83,51.8,51.83,25500.0,51.8,51.83,51.8,51.83,25500.0
2022-10-25 10:40:00,51.86,51.9,51.58,51.6,204750.0,51.86,51.9,51.58,51.6,204750.0
2022-10-25 10:45:00,51.64,51.65,51.63,51.63,8220.0,51.64,51.65,51.63,51.63,8220.0
2022-10-25 10:50:00,51.61,51.81,51.61,51.8,33000.0,51.61,51.81,51.61,51.8,33000.0
2022-10-25 10:55:00,51.76,51.81,51.67,51.67,44325.0,51.76,51.81,51.67,51.67,44325.0
2022-10-25 11:00:00,51.7,51.71,51.62,51.67,9000.0,51.7,51.71,51.62,51.67,9000.0
2022-10-25 11:05:00,51.69,51.77,51.69,51.77,11595.0,51.69,51.77,51.69,51.77,11595.0
2022-10-25 11:10:00,51.77,51.78,51.7,51.73,13500.0,51.77,51.78,51.7,51.73,13500.0
2022-10-25 11:15:00,51.67,51.7,51.57,51.57,24000.0,51.67,51.7,51.57,51.57,24000.0
2022-10-25 11:20:00,51.56,51.63,51.56,51.61,34020.0,51.56,51.63,51.56,51.61,34020.0
2022-10-25 11:25:00,51.6,51.62,51.54,51.58,29775.0,51.6,51.62,51.54,51.58,29775.0
2022-10-25 11:30:00,51.58,51.58,51.51,51.53,43860.0,51.58,51.58,51.51,51.53,43860.0
2022-10-25 11:35:00,51.49,51.49,51.35,51.4,78540.0,51.49,51.49,51.35,51.4,78540.0
2022-10-25 11:40:00,51.4,51.45,51.39,51.39,18000.0,51.4,51.45,51.39,51.39,18000.0
2022-10-25 11:45:00,51.39,51.52,51.38,51.51,144825.0,51.39,51.52,51.38,51.51,144825.0
2022-10-25 11:50:00,51.53,51.55,51.52,51.52,27120.0,51.53,51.55,51.52,51.52,27120.0
2022-10-25 11:55:00,51.53,51.64,51.53,51.63,26595.0,51.53,51.64,51.53,51.63,26595.0
2022-10-25 12:00:00,51.64,51.64,51.55,51.57,25500.0,51.64,51.64,51.55,51.57,25500.0
2022-10-25 12:05:00,51.58,51.62,51.57,51.61,23595.0,51.58,51.62,51.57,51.61,23595.0
2022-10-25 12:10:00,51.59,51.61,51.57,51.59,10635.0,51.59,51.61,51.57,51.59,10635.0
2022-10-25 12:15:00,51.58,51.58,51.55,51.55,16500.0,51.58,51.58,51.55,51.55,16500.0
2022-10-25 12:20:00,51.52,51.52,51.41,51.41,21450.0,51.52,51.52,51.41,51.41,21450.0
2022-10-25 12:25:00,51.43,51.49,51.42,51.49,33195.0,51.43,51.49,51.42,51.49,33195.0
2022-10-25 12:30:00,51.52,51.56,51.44,51.44,32715.0,51.52,51.56,51.44,51.44,32715.0
2022-10-25 12:35:00,51.44,51.47,51.43,51.47,28500.0,51.44,51.47,51.43,51.47,28500.0
2022-10-25 12:40:00,51.49,51.5,51.42,51.47,38985.0,51.49,51.5,51.42,51.47,38985.0
2022-10-25 12:45:00,51.44,51.47,51.44,51.44,10860.0,51.44,51.47,51.44,51.44,10860.0
2022-10-25 12:50:00,51.47,51.51,51.42,51.42,23445.0,51.47,51.51,51.42,51.42,23445.0
2022-10-25 12:55:00,51.46,51.53,51.45,51.53,24690.0,51.46,51.53,51.45,51.53,24690.0
2022-10-25 13:00:00,51.58,51.59,51.43,51.43,17880.0,51.58,51.59,51.43,51.43,17880.0
2022-10-25 13:05:00,51.49,51.5,51.48,51.48,10500.0,51.49,51.5,51.48,51.48,10500.0
2022-10-25 13:10:00,51.45,51.49,51.45,51.47,13425.0,51.45,51.49,51.45,51.47,13425.0
2022-10-25 13:15:00,51.49,51.52,51.48,51.48,12750.0,51.49,51.52,51.48,51.48,12750.0
2022-10-25 13:20:00,51.52,51.53,51.51,51.53,4500.0,51.52,51.53,51.51,51.53,4500.0
2022-10-25 13:25:00,51.51,51.52,51.48,51.49,21000.0,51.51,51.52,51.48,51.49,21000.0
2022-10-25 13:30:00,51.5,51.51,51.46,51.48,18000.0,51.5,51.51,51.46,51.48,18000.0
2022-10-25 13:35:00,51.48,51.48,51.45,51.47,7500.0,51.48,51.48,51.45,51.47,7500.0
2022-10-25 13:40:00,51.45,51.45,51.38,51.41,59910.0,51.45,51.45,51.38,51.41,59910.0
2022-10-25 13:45:00,51.41,51.48,51.41,51.48,25305.0,51.41,51.48,51.41,51.48,25305.0
2022-10-25 13:50:00,51.52,51.54,51.51,51.54,10500.0,51.52,51.54,51.51,51.54,10500.0
2022-10-25 13:55:00,51.51,51.54,51.49,51.51,25800.0,51.51,51.54,51.49,51.51,25800.0
2022-10-25 14:00:00,51.56,51.63,51.53,51.56,60000.0,51.56,51.63,51.53,51.56,60000.0
2022-10-25 14:05:00,51.57,51.58,51.54,51.58,15885.0,51.57,51.58,51.54,51.58,15885.0
2022-10-25 14:10:00,51.58,51.58,51.55,51.56,13500.0,51.58,51.58,51.55,51.56,13500.0
2022-10-25 14:15:00,51.58,51.69,51.58,51.68,37500.0,51.58,51.69,51.58,51.68,37500.0
2022-10-25 14:20:00,51.69,51.78,51.69,51.77,14790.0,51.69,51.78,51.69,51.77,14790.0
2022-10-25 14:25:00,51.75,51.75,51.69,51.69,25395.0,51.75,51.75,51.69,51.69,25395.0
2022-10-25 14:30:00,51.69,51.72,51.67,51.72,21000.0,51.69,51.72,51.67,51.72,21000.0
2022-10-25 14:35:00,51.74,51.77,51.72,51.72,23100.0,51.74,51.77,51.72,51.72,23100.0
2022-10-25 14:40:00,51.72,51.74,51.68,51.7,15000.0,51.72,51.74,51.68,51.7,15000.0
2022-10-25 14:45:00,51.68,51.71,51.67,51.7,36555.0,51.68,51.71,51.67,51.7,36555.0
2022-10-25 14:50:00,51.71,51.75,51.71,51.74,25500.0,51.71,51.75,51.71,51.74,25500.0
2022-10-25 14:55:00,51.75,51.75,51.69,51.69,34500.0,51.75,51.75,51.69,51.69,34500.0
2022-10-25 15:00:00,51.7,51.77,51.7,51.75,21000.0,51.7,51.77,51.7,51.75,21000.0
2022-10-25 15:05:00,51.75,51.75,51.71,51.75,33000.0,51.75,51.75,51.71,51.75,33000.0
2022-10-25 15:10:00,51.75,51.82,51.74,51.82,42930.0,51.75,51.82,51.74,51.82,42930.0
2022-10-25 15:15:00,51.82,51.82,51.76,51.76,49335.0,51.82,51.82,51.76,51.76,49335.0
2022-10-25 15:20:00,51.76,51.81,51.73,51.79,55500.0,51.76,51.81,51.73,51.79,55500.0
2022-10-25 15:25:00,51.83,51.83,51.77,51.8,40620.0,51.83,51.83,51.77,51.8,40620.0
2022-10-25 15:30:00,51.8,51.83,51.79,51.79,78150.0,51.8,51.83,51.79,51.79,78150.0
2022-10-25 15:35:00,51.81,51.82,51.78,51.81,85500.0,51.81,51.82,51.78,51.81,85500.0
2022-10-25 15:40:00,51.8,51.84,51.78,51.78,133410.0,51.8,51.84,51.78,51.78,133410.0
2022-10-25 15:45:00,51.79,51.86,51.78,51.86,148800.0,51.79,51.86,51.78,51.86,148800.0
2022-10-25 15:50:00,51.83,51.87,51.63,51.65,154980.0,51.83,51.87,51.63,51.65,154980.0
2022-10-25 15:55:00,51.64,51.75,51.64,51.69,488505.0,51.64,51.75,51.64,51.69,488505.0
2022-10-26 09:30:00,51.9,52.0,51.38,51.45,150180.0,51.9,52.0,51.38,51.45,150180.0
2022-10-26 09:35:00,51.45,51.74,51.41,51.66,110310.0,51.45,51.74,51.41,51.66,110310.0
2022-10-26 09:40:00,51.61,51.8,51.46,51.65,88350.0,51.61,51.8,51.46,51.65,88350.0
2022-10-26 09:45:00,51.64,51.69,51.36,51.36,69750.0,51.64,51.69,51.36,51.36,69750.0
2022-10-26 09:50:00,51.41,51.45,51.22,51.25,35250.0,51.41,51.45,51.22,51.25,35250.0
2022-10-26 09:55:00,51.27,51.46,51.27,51.46,72240.0,51.27,51.46,51.27,51.46,72240.0
2022-10-26 10:00:00,51.5,51.83,51.49,51.6,81375.0,51.5,51.83,51.49,51.6,81375.0
2022-10-26 10:05:00,51.57,51.66,51.56,51.66,35325.0,51.57,51.66,51.56,51.66,35325.0
2022-10-26 10:10:00,51.65,51.7,51.6,51.7,43530.0,51.65,51.7,51.6,51.7,43530.0
2022-10-26 10:15:00,51.69,51.9,51.52,51.87,253515.0,51.69,51.9,51.52,51.87,253515.0
2022-10-26 10:20:00,51.82,51.92,51.8,51.87,13500.0,51.82,51.92,51.8,51.87,13500.0
2022-10-26 10:25:00,51.81,51.96,51.81,51.9,39525.0,51.81,51.96,51.81,51.9,39525.0
2022-10-26 10:30:00,51.94,51.94,51.74,51.77,30735.0,51.94,51.94,51.74,51.77,30735.0
2022-10-26 10:35:00,51.81,51.86,51.76,51.83,33450.0,51.81,51.86,51.76,51.83,33450.0
2022-10-26 10:40:00,51.77,51.78,51.72,51.75,37125.0,51.77,51.78,51.72,51.75,37125.0
2022-10-26 10:45:00,51.72,51.84,51.71,51.84,42000.0,51.72,51.84,51.71,51.84,42000.0
2022-10-26 10:50:00,51.86,51.9,51.7,51.76,78000.0,51.86,51.9,51.7,51.76,78000.0
2022-10-26 10:55:00,51.71,51.81,51.62,51.67,114150.0,51.71,51.81,51.62,51.67,114150.0
2022-10-26 11:00:00,51.72,51.88,51.7,51.8,75615.0,51.72,51.88,51.7,51.8,75615.0
2022-10-26 11:05:00,51.78,51.91,51.77,51.88,38565.0,51.78,51.91,51.77,51.88,38565.0
2022-10-26 11:10:00,51.89,51.93,51.74,51.77,78060.0,51.89,51.93,51.74,51.77,78060.0
2022-10-26 11:15:00,51.72,51.79,51.69,51.71,62580.0,51.72,51.79,51.69,51.71,62580.0
2022-10-26 11:20:00,51.72,51.75,51.67,51.74,41250.0,51.72,51.75,51.67,51.74,41250.0
2022-10-26 11:25:00,51.76,51.81,51.75,51.78,36000.0,51.76,51.81,51.75,51.78,36000.0
2022-10-26 11:30:00,51.76,51.89,51.68,51.87,58905.0,51.76,51.89,51.68,51.87,58905.0
2022-10-26 11:35:00,51.86,51.91,51.86,51.89,9000.0,51.86,51.91,51.86,51.89,9000.0
2022-10-26 11:40:00,51.85,51.95,51.85,51.88,30825.0,51.85,51.95,51.85,51.88,30825.0
2022-10-26 11:45:00,51.84,51.87,51.8,51.85,48525.0,51.84,51.87,51.8,51.85,48525.0
2022-10-26 11:50:00,51.87,51.9,51.86,51.87,15000.0,51.87,51.9,51.86,51.87,15000.0
2022-10-26 11:55:00,51.85,51.88,51.81,51.87,37635.0,51.85,51.88,51.81,51.87,37635.0
2022-10-26 12:00:00,51.89,51.93,51.88,51.93,13500.0,51.89,51.93,51.88,51.93,13500.0
2022-10-26 12:05:00,51.93,51.95,51.85,51.85,55950.0,51.93,51.95,51.85,51.85,55950.0
2022-10-26 12:10:00,51.85,51.87,51.82,51.85,61980.0,51.85,51.87,51.82,51.85,61980.0
2022-10-26 12:15:00,51.85,51.92,51.8,51.92,59700.0,51.85,51.92,51.8,51.92,59700.0
2022-10-26 12:20:00,51.91,51.91,51.86,51.9,41445.0,51.91,51.91,51.86,51.9,41445.0
2022-10-26 12:25:00,51.89,51.91,51.87,51.87,26010.0,51.89,51.91,51.87,51.87,26010.0
2022-10-26 12:30:00,51.83,51.86,51.83,51.85,41250.0,51.83,51.86,51.83,51.85,41250.0
2022-10-26 12:35:00,51.85,51.85,51.82,51.84,22500.0,51.85,51.85,51.82,51.84,22500.0
2022-10-26 12:40:00,51.82,51.82,51.78,51.79,19500.0,51.82,51.82,51.78,51.79,19500.0
2022-10-26 12:45:00,51.76,51.81,51.74,51.76,43035.0,51.76,51.81,51.74,51.76,43035.0
2022-10-26 12:50:00,51.77,51.83,51.77,51.82,16500.0,51.77,51.83,51.77,51.82,16500.0
2022-10-26 12:55:00,51.83,51.83,51.72,51.78,25500.0,51.83,51.83,51.72,51.78,25500.0
2022-10-26 13:00:00,51.78,51.78,51.73,51.73,39495.0,51.78,51.78,51.73,51.73,39495.0
2022-10-26 13:05:00,51.7,51.74,51.67,51.67,27000.0,51.7,51.74,51.67,51.67,27000.0
2022-10-26 13:10:00,51.72,51.75,51.7,51.71,37560.0,51.72,51.75,51.7,51.71,37560.0
2022-10-26 13:15:00,51.72,51.8,51.71,51.8,21000.0,51.72,51.8,51.71,51.8,21000.0
2022-10-26 13:20:00,51.77,51.79,51.68,51.7,44505.0,51.77,51.79,51.68,51.7,44505.0
2022-10-26 13:25:00,51.68,51.72,51.67,51.71,16890.0,51.68,51.72,51.67,51.71,16890.0
2022-10-26 13:30:00,51.71,51.73,51.65,51.72,135570.0,51.71,51.73,51.65,51.72,135570.0
2022-10-26 13:35:00,51.76,51.77,51.72,51.76,18075.0,51.76,51.77,51.72,51.76,18075.0
2022-10-26 13:40:00,51.74,51.77,51.72,51.72,12000.0,51.74,51.77,51.72,51.72,12000.0
2022-10-26 13:45:00,51.71,51.78,51.71,51.76,130050.0,51.71,51.78,51.71,51.76,130050.0
2022-10-26 13:50:00,51.76,51.8,51.71,51.74,48930.0,51.76,51.8,51.71,51.74,48930.0
2022-10-26 13:55:00,51.7,51.75,51.7,51.74,12000.0,51.7,51.75,51.7,51.74,12000.0
2022-10-26 14:00:00,51.75,51.79,51.75,51.79,3000.0,51.75,51.79,51.75,51.79,3000.0
2022-10-26 14:05:00,51.82,51.83,51.74,51.78,65610.0,51.82,51.83,51.74,51.78,65610.0
2022-10-26 14:10:00,51.78,51.85,51.78,51.8,30000.0,51.78,51.85,51.78,51.8,30000.0
2022-10-26 14:15:00,51.79,51.79,51.75,51.77,29700.0,51.79,51.79,51.75,51.77,29700.0
2022-10-26 14:20:00,51.75,51.75,51.66,51.68,27585.0,51.75,51.75,51.66,51.68,27585.0
2022-10-26 14:25:00,51.67,51.67,51.64,51.64,20070.0,51.67,51.67,51.64,51.64,20070.0
2022-10-26 14:30:00,51.62,51.66,51.61,51.61,27000.0,51.62,51.66,51.61,51.61,27000.0
2022-10-26 14:35:00,51.64,51.66,51.63,51.66,34050.0,51.64,51.66,51.63,51.66,34050.0
2022-10-26 14:40:00,51.67,51.67,51.54,51.56,85950.0,51.67,51.67,51.54,51.56,85950.0
2022-10-26 14:45:00,51.57,51.58,51.49,51.56,111000.0,51.57,51.58,51.49,51.56,111000.0
2022-10-26 14:50:00,51.57,51.68,51.55,51.66,67920.0,51.57,51.68,51.55,51.66,67920.0
2022-10-26 14:55:00,51.65,51.72,51.64,51.71,46200.0,51.65,51.72,51.64,51.71,46200.0
2022-10-26 15:00:00,51.7,51.7,51.64,51.65,54195.0,51.7,51.7,51.64,51.65,54195.0
2022-10-26 15:05:00,51.64,51.73,51.64,51.73,53685.0,51.64,51.73,51.64,51.73,53685.0
2022-10-26 15:10:00,51.7,51.77,51.68,51.77,51000.0,51.7,51.77,51.68,51.77,51000.0
2022-10-26 15:15:00,51.75,51.8,51.75,51.8,21000.0,51.75,51.8,51.75,51.8,21000.0
2022-10-26 15:20:00,51.8,51.81,51.72,51.76,72255.0,51.8,51.81,51.72,51.76,72255.0
2022-10-26 15:25:00,51.77,51.87,51.75,51.83,101700.0,51.77,51.87,51.75,51.83,101700.0
2022-10-26 15:30:00,51.84,51.86,51.8,51.82,66180.0,51.84,51.86,51.8,51.82,66180.0
2022-10-26 15:35:00,51.82,51.91,51.81,51.91,102270.0,51.82,51.91,51.81,51.91,102270.0
2022-10-26 15:40:00,51.92,52.0,51.88,51.95,159075.0,51.92,52.0,51.88,51.95,159075.0
2022-10-26 15:45:00,51.96,52.04,51.95,52.0,82500.0,51.96,52.04,51.95,52.0,82500.0
2022-10-26 15:50:00,51.96,51.97,51.86,51.86,128490.0,51.96,51.97,51.86,51.86,128490.0
2022-10-26 15:55:00,51.85,51.9,51.73,51.86,356940.0,51.85,51.9,51.73,51.86,356940.0
2022-10-27 09:30:00,54.47,54.53,53.75,54.27,267255.0,54.47,54.53,53.75,54.27,267255.0
2022-10-27 09:35:00,54.11,54.21,53.67,53.79,431430.0,54.11,54.21,53.67,53.79,431430.0
2022-10-27 09:40:00,53.95,54.23,53.76,54.23,114120.0,53.95,54.23,53.76,54.23,114120.0
2022-10-27 09:45:00,54.17,54.44,54.07,54.2,159630.0,54.17,54.44,54.07,54.2,159630.0
2022-10-27 09:50:00,54.22,54.37,54.11,54.17,106035.0,54.22,54.37,54.11,54.17,106035.0
2022-10-27 09:55:00,54.11,54.23,53.93,54.2,197805.0,54.11,54.23,53.93,54.2,197805.0
2022-10-27 10:00:00,54.21,54.51,54.14,54.49,196965.0,54.21,54.51,54.14,54.49,196965.0
2022-10-27 10:05:00,54.5,54.55,54.22,54.36,100860.0,54.5,54.55,54.22,54.36,100860.0
2022-10-27 10:10:00,54.24,54.6,54.2,54.6,91680.0,54.24,54.6,54.2,54.6,91680.0
2022-10-27 10:15:00,54.54,54.61,54.22,54.4,87315.0,54.54,54.61,54.22,54.4,87315.0
2022-10-27 10:20:00,54.33,54.36,54.04,54.04,268740.0,54.33,54.36,54.04,54.04,268740.0
2022-10-27 10:25:00,54.04,54.16,53.93,53.93,164460.0,54.04,54.16,53.93,53.93,164460.0
2022-10-27 10:30:00,53.97,54.11,53.9,53.9,125670.0,53.97,54.11,53.9,53.9,125670.0
2022-10-27 10:35:00,53.84,53.97,53.73,53.83,55575.0,53.84,53.97,53.73,53.83,55575.0
2022-10-27 10:40:00,53.85,53.85,53.67,53.73,76500.0,53.85,53.85,53.67,53.73,76500.0
2022-10-27 10:45:00,53.78,54.05,53.71,54.01,90285.0,53.78,54.05,53.71,54.01,90285.0
2022-10-27 10:50:00,54.04,54.13,53.88,53.9,91020.0,54.04,54.13,53.88,53.9,91020.0
2022-10-27 10:55:00,53.89,53.89,53.7,53.75,60180.0,53.89,53.89,53.7,53.75,60180.0
2022-10-27 11:00:00,53.74,54.0,53.74,53.86,64920.0,53.74,54.0,53.74,53.86,64920.0
2022-10-27 11:05:00,53.91,53.91,53.75,53.75,29010.0,53.91,53.91,53.75,53.75,29010.0
2022-10-27 11:10:00,53.82,53.88,53.74,53.76,90450.0,53.82,53.88,53.74,53.76,90450.0
2022-10-27 11:15:00,53.83,53.83,53.59,53.77,88665.0,53.83,53.83,53.59,53.77,88665.0
2022-10-27 11:20:00,53.87,53.94,53.8,53.93,46500.0,53.87,53.94,53.8,53.93,46500.0
2022-10-27 11:25:00,53.88,53.93,53.66,53.72,31755.0,53.88,53.93,53.66,53.72,31755.0
2022-10-27 11:30:00,53.68,53.73,53.53,53.68,60930.0,53.68,53.73,53.53,53.68,60930.0
2022-10-27 11:35:00,53.68,53.7,53.5,53.57,50220.0,53.68,53.7,53.5,53.57,50220.0
2022-10-27 11:40:00,53.56,53.65,53.53,53.56,46500.0,53.56,53.65,53.53,53.56,46500.0
2022-10-27 11:45:00,53.48,53.61,53.46,53.6,54585.0,53.48,53.61,53.46,53.6,54585.0
2022-10-27 11:50:00,53.6,53.69,53.55,53.65,61680.0,53.6,53.69,53.55,53.65,61680.0
2022-10-27 11:55:00,53.61,53.72,53.61,53.69,63945.0,53.61,53.72,53.61,53.69,63945.0
2022-10-27 12:00:00,53.69,53.83,53.69,53.81,42000.0,53.69,53.83,53.69,53.81,42000.0
2022-10-27 12:05:00,53.92,53.96,53.79,53.87,68160.0,53.92,53.96,53.79,53.87,68160.0
2022-10-27 12:10:00,53.86,53.97,53.83,53.97,71190.0,53.86,53.97,53.83,53.97,71190.0
2022-10-27 12:15:00,53.97,54.06,53.95,53.95,153735.0,53.97,54.06,53.95,53.95,153735.0
2022-10-27 12:20:00,53.95,53.95,53.82,53.91,56880.0,53.95,53.95,53.82,53.91,56880.0
2022-10-27 12:25:00,53.92,53.92,53.8,53.8,75000.0,53.92,53.92,53.8,53.8,75000.0
2022-10-27 12:30:00,53.78,53.85,53.69,53.83,76650.0,53.78,53.85,53.69,53.83,76650.0
2022-10-27 12:35:00,53.85,53.9,53.78,53.85,69000.0,53.85,53.9,53.78,53.85,69000.0
2022-10-27 12:40:00,53.79,53.87,53.77,53.81,52500.0,53.79,53.87,53.77,53.81,52500.0
2022-10-27 12:45:00,53.74,53.77,53.59,53.77,34770.0,53.74,53.77,53.59,53.77,34770.0
2022-10-27 12:50:00,53.79,53.83,53.7,53.81,54090.0,53.79,53.83,53.7,53.81,54090.0
2022-10-27 12:55:00,53.87,53.87,53.78,53.82,15000.0,53.87,53.87,53.78,53.82,15000.0
2022-10-27 13:00:00,53.82,53.84,53.75,53.84,56760.0,53.82,53.84,53.75,53.84,56760.0
2022-10-27 13:05:00,53.85,53.92,53.85,53.88,25560.0,53.85,53.92,53.85,53.88,25560.0
2022-10-27 13:10:00,53.89,53.9,53.82,53.88,69525.0,53.89,53.9,53.82,53.88,69525.0
2022-10-27 13:15:00,53.87,53.91,53.82,53.86,67500.0,53.87,53.91,53.82,53.86,67500.0
2022-10-27 13:20:00,53.87,53.89,53.85,53.89,28500.0,53.87,53.89,53.85,53.89,28500.0
2022-10-27 13:25:00,53.89,53.89,53.82,53.86,33000.0,53.89,53.89,53.82,53.86,33000.0
2022-10-27 13:30:00,53.85,53.96,53.84,53.94,39000.0,53.85,53.96,53.84,53.94,39000.0
2022-10-27 13:35:00,53.94,53.94,53.89,53.91,36555.0,53.94,53.94,53.89,53.91,36555.0
2022-10-27 13:40:00,53.89,53.95,53.89,53.91,62010.0,53.89,53.95,53.89,53.91,62010.0
2022-10-27 13:45:00,53.91,53.91,53.79,53.88,60375.0,53.91,53.91,53.79,53.88,60375.0
2022-10-27 13:50:00,53.84,53.84,53.76,53.78,36000.0,53.84,53.84,53.76,53.78,36000.0
2022-10-27 13:55:00,53.75,53.82,53.74,53.78,66810.0,53.75,53.82,53.74,53.78,66810.0
2022-10-27 14:00:00,53.81,53.82,53.73,53.73,63255.0,53.81,53.82,53.73,53.73,63255.0
2022-10-27 14:05:00,53.71,53.71,53.65,53.65,64515.0,53.71,53.71,53.65,53.65,64515.0
2022-10-27 14:10:00,53.66,53.74,53.66,53.74,23490.0,53.66,53.74,53.66,53.74,23490.0
2022-10-27 14:15:00,53.76,53.76,53.7,53.76,28935.0,53.76,53.76,53.7,53.76,28935.0
2022-10-27 14:20:00,53.75,53.84,53.73,53.83,44715.0,53.75,53.84,53.73,53.83,44715.0
2022-10-27 14:25:00,53.81,53.89,53.79,53.89,45990.0,53.81,53.89,53.79,53.89,45990.0
2022-10-27 14:30:00,53.87,53.91,53.85,53.88,49500.0,53.87,53.91,53.85,53.88,49500.0
2022-10-27 14:35:00,53.87,53.96,53.86,53.96,74370.0,53.87,53.96,53.86,53.96,74370.0
2022-10-27 14:40:00,53.92,53.95,53.87,53.88,64500.0,53.92,53.95,53.87,53.88,64500.0
2022-10-27 14:45:00,53.87,54.03,53.87,53.98,86505.0,53.87,54.03,53.87,53.98,86505.0
2022-10-27 14:50:00,53.98,54.11,53.98,54.11,31515.0,53.98,54.11,53.98,54.11,31515.0
2022-10-27 14:55:00,54.08,54.09,54.0,54.09,54000.0,54.08,54.09,54.0,54.09,54000.0
2022-10-27 15:00:00,54.11,54.21,54.09,54.19,47085.0,54.11,54.21,54.09,54.19,47085.0
2022-10-27 15:05:00,54.18,54.18,54.1,54.1,61695.0,54.18,54.18,54.1,54.1,61695.0
2022-10-27 15:10:00,54.09,54.33,54.09,54.28,79620.0,54.09,54.33,54.09,54.28,79620.0
2022-10-27 15:15:00,54.27,54.42,54.27,54.38,76500.0,54.27,54.42,54.27,54.38,76500.0
2022-10-27 15:20:00,54.31,54.36,54.3,54.33,42000.0,54.31,54.36,54.3,54.33,42000.0
2022-10-27 15:25:00,54.3,54.34,54.19,54.31,83145.0,54.3,54.34,54.19,54.31,83145.0
2022-10-27 15:30:00,54.31,54.45,54.28,54.44,148470.0,54.31,54.45,54.28,54.44,148470.0
2022-10-27 15:35:00,54.41,54.5,54.36,54.43,94140.0,54.41,54.5,54.36,54.43,94140.0
2022-10-27 15:40:00,54.42,54.45,54.37,54.44,95745.0,54.42,54.45,54.37,54.44,95745.0
2022-10-27 15:45:00,54.42,54.43,54.28,54.38,167595.0,54.42,54.43,54.28,54.38,167595.0
2022-10-27 15:50:00,54.41,54.41,54.14,54.21,292155.0,54.41,54.41,54.14,54.21,292155.0
2022-10-27 15:55:00,54.21,54.22,54.1,54.22,657210.0,54.21,54.22,54.1,54.22,657210.0
2022-10-28 09:30:00,54.09,54.78,54.03,54.56,216150.0,54.09,54.78,54.03,54.56,216150.0
2022-10-28 09:35:00,54.46,54.46,54.09,54.24,81000.0,54.46,54.46,54.09,54.24,81000.0
2022-10-28 09:40:00,54.21,54.53,54.17,54.29,72285.0,54.21,54.53,54.17,54.29,72285.0
2022-10-28 09:45:00,54.29,54.56,54.2,54.32,52500.0,54.29,54.56,54.2,54.32,52500.0
2022-10-28 09:50:00,54.25,54.54,54.25,54.52,55800.0,54.25,54.54,54.25,54.52,55800.0
2022-10-28 09:55:00,54.51,54.56,54.3,54.31,43515.0,54.51,54.56,54.3,54.31,43515.0
2022-10-28 10:00:00,54.32,54.4,54.07,54.08,71130.0,54.32,54.4,54.07,54.08,71130.0
2022-10-28 10:05:00,54.1,54.17,54.02,54.17,57000.0,54.1,54.17,54.02,54.17,57000.0
2022-10-28 10:10:00,54.14,54.19,53.98,53.98,65505.0,54.14,54.19,53.98,53.98,65505.0
2022-10-28 10:15:00,54.16,54.3,54.15,54.21,52695.0,54.16,54.3,54.15,54.21,52695.0
2022-10-28 10:20:00,54.2,54.23,54.12,54.2,30000.0,54.2,54.23,54.12,54.2,30000.0
2022-10-28 10:25:00,54.26,54.35,54.24,54.33,22050.0,54.26,54.35,54.24,54.33,22050.0
2022-10-28 10:30:00,54.3,54.53,54.29,54.49,49260.0,54.3,54.53,54.29,54.49,49260.0
2022-10-28 10:35:00,54.51,54.55,54.45,54.55,34380.0,54.51,54.55,54.45,54.55,34380.0
2022-10-28 10:40:00,54.54,54.62,54.54,54.58,17595.0,54.54,54.62,54.54,54.58,17595.0
2022-10-28 10:45:00,54.63,54.84,54.6,54.84,46230.0,54.63,54.84,54.6,54.84,46230.0
2022-10-28 10:50:00,54.84,54.96,54.81,54.93,52500.0,54.84,54.96,54.81,54.93,52500.0
2022-10-28 10:55:00,54.88,54.95,54.86,54.91,33000.0,54.88,54.95,54.86,54.91,33000.0
2022-10-28 11:00:00,54.87,54.92,54.84,54.85,28065.0,54.87,54.92,54.84,54.85,28065.0
2022-10-28 11:05:00,54.83,54.99,54.76,54.99,44760.0,54.83,54.99,54.76,54.99,44760.0
2022-10-28 11:10:00,55.0,55.05,54.96,54.97,18000.0,55.0,55.05,54.96,54.97,18000.0
2022-10-28 11:15:00,54.94,55.0,54.93,55.0,60645.0,54.94,55.0,54.93,55.0,60645.0
2022-10-28 11:20:00,55.08,55.08,55.03,55.08,7500.0,55.08,55.08,55.03,55.08,7500.0
2022-10-28 11:25:00,55.0,55.06,54.98,55.02,52500.0,55.0,55.06,54.98,55.02,52500.0
2022-10-28 11:30:00,55.07,55.1,55.02,55.1,46890.0,55.07,55.1,55.02,55.1,46890.0
2022-10-28 11:35:00,55.06,55.17,55.05,55.17,21900.0,55.06,55.17,55.05,55.17,21900.0
2022-10-28 11:40:00,55.13,55.21,55.13,55.21,6000.0,55.13,55.21,55.13,55.21,6000.0
2022-10-28 11:45:00,55.16,55.16,55.13,55.14,19215.0,55.16,55.16,55.13,55.14,19215.0
2022-10-28 11:50:00,55.15,55.16,55.12,55.13,18060.0,55.15,55.16,55.12,55.13,18060.0
2022-10-28 11:55:00,55.15,55.22,55.15,55.22,12000.0,55.15,55.22,55.15,55.22,12000.0
2022-10-28 12:00:00,55.22,55.27,55.2,55.2,33000.0,55.22,55.27,55.2,55.2,33000.0
2022-10-28 12:05:00,55.17,55.17,55.1,55.14,19650.0,55.17,55.17,55.1,55.14,19650.0
2022-10-28 12:10:00,55.17,55.25,55.17,55.25,35205.0,55.17,55.25,55.17,55.25,35205.0
2022-10-28 12:15:00,55.28,55.34,55.26,55.26,30210.0,55.28,55.34,55.26,55.26,30210.0
2022-10-28 12:20:00,55.28,55.4,55.28,55.4,13500.0,55.28,55.4,55.28,55.4,13500.0
2022-10-28 12:25:00,55.39,55.39,55.34,55.36,9000.0,55.39,55.39,55.34,55.36,9000.0
2022-10-28 12:30:00,55.37,55.43,55.36,55.43,24000.0,55.37,55.43,55.36,55.43,24000.0
2022-10-28 12:35:00,55.43,55.48,55.36,55.45,74520.0,55.43,55.48,55.36,55.45,74520.0
2022-10-28 12:40:00,55.41,55.49,55.41,55.49,41655.0,55.41,55.49,55.41,55.49,41655.0
2022-10-28 12:45:00,55.46,55.46,55.42,55.43,13500.0,55.46,55.46,55.42,55.43,13500.0
2022-10-28 12:50:00,55.42,55.46,55.41,55.46,12000.0,55.42,55.46,55.41,55.46,12000.0
2022-10-28 12:55:00,55.45,55.51,55.45,55.51,10500.0,55.45,55.51,55.45,55.51,10500.0
2022-10-28 13:00:00,55.51,55.56,55.41,55.41,58995.0,55.51,55.56,55.41,55.41,58995.0
2022-10-28 13:05:00,55.42,55.46,55.42,55.45,6000.0,55.42,55.46,55.42,55.45,6000.0
2022-10-28 13:10:00,55.56,55.57,55.52,55.52,51135.0,55.56,55.57,55.52,55.52,51135.0
2022-10-28 13:15:00,55.51,55.51,55.5,55.5,8760.0,55.51,55.51,55.5,55.5,8760.0
2022-10-28 13:20:00,55.52,55.53,55.51,55.52,16500.0,55.52,55.53,55.51,55.52,16500.0
2022-10-28 13:25:00,55.53,55.53,55.41,55.41,34920.0,55.53,55.53,55.41,55.41,34920.0
2022-10-28 13:30:00,55.42,55.52,55.41,55.52,23145.0,55.42,55.52,55.41,55.52,23145.0
2022-10-28 13:35:00,55.52,55.57,55.52,55.55,18000.0,55.52,55.57,55.52,55.55,18000.0
2022-10-28 13:40:00,55.54,55.6,55.54,55.57,20175.0,55.54,55.6,55.54,55.57,20175.0
2022-10-28 13:45:00,55.6,55.61,55.59,55.6,18750.0,55.6,55.61,55.59,55.6,18750.0
2022-10-28 13:50:00,55.61,55.62,55.57,55.57,9000.0,55.61,55.62,55.57,55.57,9000.0
2022-10-28 13:55:00,55.54,55.55,55.5,55.54,17640.0,55.54,55.55,55.5,55.54,17640.0
2022-10-28 14:00:00,55.52,55.58,55.52,55.54,22500.0,55.52,55.58,55.52,55.54,22500.0
2022-10-28 14:05:00,55.57,55.63,55.55,55.6,33000.0,55.57,55.63,55.55,55.6,33000.0
2022-10-28 14:10:00,55.57,55.64,55.57,55.64,13500.0,55.57,55.64,55.57,55.64,13500.0
2022-10-28 14:15:00,55.63,55.74,55.63,55.74,40965.0,55.63,55.74,55.63,55.74,40965.0
2022-10-28 14:20:00,55.73,55.77,55.73,55.77,9000.0,55.73,55.77,55.73,55.77,9000.0
2022-10-28 14:25:00,55.75,55.75,55.71,55.73,7500.0,55.75,55.75,55.71,55.73,7500.0
2022-10-28 14:30:00,55.7,55.8,55.7,55.8,25410.0,55.7,55.8,55.7,55.8,25410.0
2022-10-28 14:35:00,55.83,55.85,55.8,55.8,15000.0,55.83,55.85,55.8,55.8,15000.0
2022-10-28 14:40:00,55.79,55.87,55.78,55.85,21225.0,55.79,55.87,55.78,55.85,21225.0
2022-10-28 14:45:00,55.86,55.9,55.86,55.89,7500.0,55.86,55.9,55.86,55.89,7500.0
2022-10-28 14:50:00,55.89,55.94,55.87,55.92,35010.0,55.89,55.94,55.87,55.92,35010.0
2022-10-28 14:55:00,55.92,55.94,55.79,55.79,42000.0,55.92,55.94,55.79,55.79,42000.0
2022-10-28 15:00:00,55.84,55.9,55.8,55.87,24000.0,55.84,55.9,55.8,55.87,24000.0
2022-10-28 15:05:00,55.9,55.9,55.82,55.9,41130.0,55.9,55.9,55.82,55.9,41130.0
2022-10-28 15:10:00,55.9,55.93,55.89,55.9,22500.0,55.9,55.93,55.89,55.9,22500.0
2022-10-28 15:15:00,55.88,55.89,55.84,55.85,25500.0,55.88,55.89,55.84,55.85,25500.0
2022-10-28 15:20:00,55.84,55.9,55.84,55.9,18000.0,55.84,55.9,55.84,55.9,18000.0
2022-10-28 15:25:00,55.87,55.94,55.87,55.89,44535.0,55.87,55.94,55.87,55.89,44535.0
2022-10-28 15:30:00,55.89,55.93,55.86,55.91,41670.0,55.89,55.93,55.86,55.91,41670.0
2022-10-28 15:35:00,55.89,55.91,55.84,55.89,50550.0,55.89,55.91,55.84,55.89,50550.0
2022-10-28 15:40:00,55.87,55.95,55.86,55.88,76500.0,55.87,55.95,55.86,55.88,76500.0
2022-10-28 15:45:00,55.86,55.94,55.85,55.91,82110.0,55.86,55.94,55.85,55.91,82110.0
2022-10-28 15:50:00,55.89,55.9,55.79,55.86,156660.0,55.89,55.9,55.79,55.86,156660.0
2022-10-28 15:55:00,55.85,55.85,55.73,55.74,246585.0,55.85,55.85,55.73,55.74,246585.0
2022-10-31 09:30:00,55.48,55.75,55.48,55.72,96645.0,55.48,55.75,55.48,55.72,96645.0
2022-10-31 09:35:00,55.69,55.73,55.58,55.68,41040.0,55.69,55.73,55.58,55.68,41040.0
2022-10-31 09:40:00,55.44,55.7,55.44,55.7,12000.0,55.44,55.7,55.44,55.7,12000.0
2022-10-31 09:45:00,55.55,55.55,55.47,55.52,9375.0,55.55,55.55,55.47,55.52,9375.0
2022-10-31 09:50:00,55.44,55.7,55.44,55.65,40500.0,55.44,55.7,55.44,55.65,40500.0
2022-10-31 09:55:00,55.73,55.86,55.61,55.73,18750.0,55.73,55.86,55.61,55.73,18750.0
2022-10-31 10:00:00,55.73,55.77,55.51,55.56,24570.0,55.73,55.77,55.51,55.56,24570.0
2022-10-31 10:05:00,55.62,55.69,55.61,55.69,6480.0,55.62,55.69,55.61,55.69,6480.0
2022-10-31 10:10:00,55.71,55.72,55.67,55.71,9000.0,55.71,55.72,55.67,55.71,9000.0
2022-10-31 10:15:00,55.82,55.88,55.82,55.85,7500.0,55.82,55.88,55.82,55.85,7500.0
2022-10-31 10:20:00,55.79,55.79,55.7,55.7,17175.0,55.79,55.79,55.7,55.7,17175.0
2022-10-31 10:25:00,55.72,55.75,55.72,55.75,24105.0,55.72,55.75,55.72,55.75,24105.0
2022-10-31 10:30:00,55.75,55.88,55.75,55.88,9600.0,55.75,55.88,55.75,55.88,9600.0
2022-10-31 10:35:00,55.83,55.91,55.83,55.91,9000.0,55.83,55.91,55.83,55.91,9000.0
2022-10-31 10:40:00,55.9,56.04,55.88,55.98,26250.0,55.9,56.04,55.88,55.98,26250.0
2022-10-31 10:45:00,56.01,56.04,55.84,55.88,21465.0,56.01,56.04,55.84,55.88,21465.0
2022-10-31 10:50:00,55.87,55.93,55.86,55.86,15000.0,55.87,55.93,55.86,55.86,15000.0
2022-10-31 10:55:00,55.85,55.96,55.84,55.9,19500.0,55.85,55.96,55.84,55.9,19500.0
2022-10-31 11:00:00,55.93,56.08,55.93,56.01,49980.0,55.93,56.08,55.93,56.01,49980.0
2022-10-31 11:05:00,55.97,55.98,55.9,55.98,15150.0,55.97,55.98,55.9,55.98,15150.0
2022-10-31 11:10:00,56.01,56.04,55.98,56.04,12000.0,56.01,56.04,55.98,56.04,12000.0
2022-10-31 11:15:00,56.03,56.14,56.03,56.09,21000.0,56.03,56.14,56.03,56.09,21000.0
2022-10-31 11:20:00,56.11,56.11,56.0,56.02,87330.0,56.11,56.11,56.0,56.02,87330.0
2022-10-31 11:25:00,56.02,56.09,56.0,56.08,21885.0,56.02,56.09,56.0,56.08,21885.0
2022-10-31 11:30:00,56.05,56.14,56.05,56.12,28350.0,56.05,56.14,56.05,56.12,28350.0
2022-10-31 11:35:00,56.11,56.11,56.01,56.01,18375.0,56.11,56.11,56.01,56.01,18375.0
2022-10-31 11:40:00,56.0,56.12,56.0,56.09,44625.0,56.0,56.12,56.0,56.09,44625.0
2022-10-31 11:45:00,56.06,56.11,56.01,56.02,69375.0,56.06,56.11,56.01,56.02,69375.0
2022-10-31 11:50:00,56.07,56.11,56.05,56.11,26745.0,56.07,56.11,56.05,56.11,26745.0
2022-10-31 11:55:00,56.09,56.09,55.86,55.86,12000.0,56.09,56.09,55.86,55.86,12000.0
2022-10-31 12:00:00,55.92,55.92,55.92,55.92,3750.0,55.92,55.92,55.92,55.92,3750.0
2022-10-31 12:05:00,55.89,55.94,55.79,55.79,31785.0,55.89,55.94,55.79,55.79,31785.0
2022-10-31 12:10:00,55.83,56.0,55.83,56.0,37005.0,55.83,56.0,55.83,56.0,37005.0
2022-10-31 12:15:00,55.93,55.98,55.9,55.96,15465.0,55.93,55.98,55.9,55.96,15465.0
2022-10-31 12:20:00,55.94,55.94,55.9,55.91,16200.0,55.94,55.94,55.9,55.91,16200.0
2022-10-31 12:25:00,55.88,55.93,55.88,55.93,3000.0,55.88,55.93,55.88,55.93,3000.0
2022-10-31 12:30:00,55.94,55.97,55.93,55.93,12000.0,55.94,55.97,55.93,55.93,12000.0
2022-10-31 12:35:00,55.92,55.92,55.9,55.9,5655.0,55.92,55.92,55.9,55.9,5655.0
2022-10-31 12:40:00,55.9,55.91,55.84,55.85,19125.0,55.9,55.91,55.84,55.85,19125.0
2022-10-31 12:45:00,55.84,55.97,55.84,55.97,13500.0,55.84,55.97,55.84,55.97,13500.0
2022-10-31 12:50:00,55.95,55.97,55.91,55.91,6000.0,55.95,55.97,55.91,55.91,6000.0
2022-10-31 12:55:00,55.92,55.96,55.91,55.96,15000.0,55.92,55.96,55.91,55.96,15000.0
2022-10-31 13:00:00,55.95,55.96,55.95,55.96,3000.0,55.95,55.96,55.95,55.96,3000.0
2022-10-31 13:05:00,55.94,56.01,55.94,56.01,7500.0,55.94,56.01,55.94,56.01,7500.0
2022-10-31 13:10:00,56.02,56.03,56.0,56.03,9000.0,56.02,56.03,56.0,56.03,9000.0
2022-10-31 13:15:00,56.03,56.09,56.02,56.08,21270.0,56.03,56.09,56.02,56.08,21270.0
2022-10-31 13:20:00,56.07,56.1,56.06,56.09,30570.0,56.07,56.1,56.06,56.09,30570.0
2022-10-31 13:25:00,56.08,56.11,56.06,56.11,37500.0,56.08,56.11,56.06,56.11,37500.0
2022-10-31 13:30:00,56.1,56.1,56.04,56.07,35280.0,56.1,56.1,56.04,56.07,35280.0
2022-10-31 13:35:00,56.05,56.22,56.05,56.19,53475.0,56.05,56.22,56.05,56.19,53475.0
2022-10-31 13:40:00,56.13,56.13,56.08,56.13,25065.0,56.13,56.13,56.08,56.13,25065.0
2022-10-31 13:45:00,56.1,56.1,56.1,56.1,1500.0,56.1,56.1,56.1,56.1,1500.0
2022-10-31 13:50:00,56.12,56.19,56.12,56.19,25500.0,56.12,56.19,56.12,56.19,25500.0
2022-10-31 13:55:00,56.21,56.24,56.2,56.24,16500.0,56.21,56.24,56.2,56.24,16500.0
2022-10-31 14:00:00,56.23,56.3,56.23,56.29,21300.0,56.23,56.3,56.23,56.29,21300.0
2022-10-31 14:05:00,56.26,56.26,56.21,56.21,12000.0,56.26,56.26,56.21,56.21,12000.0
2022-10-31 14:10:00,56.2,56.26,56.2,56.26,13500.0,56.2,56.26,56.2,56.26,13500.0
2022-10-31 14:15:00,56.23,56.34,56.23,56.28,24000.0,56.23,56.34,56.23,56.28,24000.0
2022-10-31 14:20:00,56.28,56.29,56.28,56.29,7395.0,56.28,56.29,56.28,56.29,7395.0
2022-10-31 14:25:00,56.31,56.33,56.28,56.29,12000.0,56.31,56.33,56.28,56.29,12000.0
2022-10-31 14:30:00,56.27,56.32,56.26,56.3,18000.0,56.27,56.32,56.26,56.3,18000.0
2022-10-31 14:35:00,56.28,56.31,56.24,56.29,21750.0,56.28,56.31,56.24,56.29,21750.0
2022-10-31 14:40:00,56.27,56.28,56.24,56.25,16395.0,56.27,56.28,56.24,56.25,16395.0
2022-10-31 14:45:00,56.25,56.31,56.25,56.3,22845.0,56.25,56.31,56.25,56.3,22845.0
2022-10-31 14:50:00,56.3,56.34,56.29,56.32,18000.0,56.3,56.34,56.29,56.32,18000.0
2022-10-31 14:55:00,56.33,56.35,56.23,56.23,25500.0,56.33,56.35,56.23,56.23,25500.0
2022-10-31 15:00:00,56.22,56.22,56.14,56.14,16500.0,56.22,56.22,56.14,56.14,16500.0
2022-10-31 15:05:00,56.16,56.2,56.09,56.09,22500.0,56.16,56.2,56.09,56.09,22500.0
2022-10-31 15:10:00,56.13,56.16,56.12,56.12,12270.0,56.13,56.16,56.12,56.12,12270.0
2022-10-31 15:15:00,56.15,56.16,56.08,56.11,31680.0,56.15,56.16,56.08,56.11,31680.0
2022-10-31 15:20:00,56.12,56.17,56.1,56.15,34365.0,56.12,56.17,56.1,56.15,34365.0
2022-10-31 15:25:00,56.13,56.18,56.13,56.15,17955.0,56.13,56.18,56.13,56.15,17955.0
2022-10-31 15:30:00,56.15,56.2,56.1,56.2,34320.0,56.15,56.2,56.1,56.2,34320.0
2022-10-31 15:35:00,56.22,56.22,56.16,56.16,28500.0,56.22,56.22,56.16,56.16,28500.0
2022-10-31 15:40:00,56.19,56.23,56.16,56.16,35610.0,56.19,56.23,56.16,56.16,35610.0
2022-10-31 15:45:00,56.16,56.18,56.14,56.14,31905.0,56.16,56.18,56.14,56.14,31905.0
2022-10-31 15:50:00,56.14,56.14,55.85,55.88,251670.0,56.14,56.14,55.85,55.88,251670.0
2022-10-31 15:55:00,55.89,55.91,55.75,55.81,489510.0,55.89,55.91,55.75,55.81,489510.0
2022-11-01 09:30:00,55.9,55.93,55.29,55.64,343200.0,55.9,55.93,55.29,55.64,343200.0
2022-11-01 09:35:00,55.75,55.84,55.5,55.5,59970.0,55.75,55.84,55.5,55.5,59970.0
2022-11-01 09:40:00,55.66,55.87,55.64,55.64,43605.0,55.66,55.87,55.64,55.64,43605.0
2022-11-01 09:45:00,55.66,55.79,55.49,55.65,77790.0,55.66,55.79,55.49,55.65,77790.0
2022-11-01 09:50:00,55.59,55.59,55.35,55.57,91440.0,55.59,55.59,55.35,55.57,91440.0
2022-11-01 09:55:00,55.62,55.79,55.6,55.79,29400.0,55.62,55.79,55.6,55.79,29400.0
2022-11-01 10:00:00,55.71,55.71,55.26,55.27,28605.0,55.71,55.71,55.26,55.27,28605.0
2022-11-01 10:05:00,55.39,55.49,55.39,55.44,16500.0,55.39,55.49,55.39,55.44,16500.0
2022-11-01 10:10:00,55.44,55.52,55.38,55.47,16740.0,55.44,55.52,55.38,55.47,16740.0
2022-11-01 10:15:00,55.44,55.48,55.38,55.38,24480.0,55.44,55.48,55.38,55.38,24480.0
2022-11-01 10:20:00,55.38,55.52,55.34,55.52,45960.0,55.38,55.52,55.34,55.52,45960.0
2022-11-01 10:25:00,55.51,55.56,55.46,55.56,24000.0,55.51,55.56,55.46,55.56,24000.0
2022-11-01 10:30:00,55.69,55.74,55.57,55.74,47775.0,55.69,55.74,55.57,55.74,47775.0
2022-11-01 10:35:00,55.77,55.77,55.66,55.66,6000.0,55.77,55.77,55.66,55.66,6000.0
2022-11-01 10:40:00,55.6,55.6,55.49,55.59,24480.0,55.6,55.6,55.49,55.59,24480.0
2022-11-01 10:45:00,55.5,55.58,55.5,55.51,126540.0,55.5,55.58,55.5,55.51,126540.0
2022-11-01 10:50:00,55.51,55.62,55.51,55.59,7500.0,55.51,55.62,55.51,55.59,7500.0
2022-11-01 10:55:00,55.59,55.59,55.51,55.58,123480.0,55.59,55.59,55.51,55.58,123480.0
2022-11-01 11:00:00,55.57,55.58,55.53,55.53,117780.0,55.57,55.58,55.53,55.53,117780.0
2022-11-01 11:05:00,55.51,55.56,55.48,55.56,58500.0,55.51,55.56,55.48,55.56,58500.0
2022-11-01 11:10:00,55.59,55.65,55.59,55.63,9330.0,55.59,55.65,55.59,55.63,9330.0
2022-11-01 11:15:00,55.69,55.7,55.65,55.69,21000.0,55.69,55.7,55.65,55.69,21000.0
2022-11-01 11:20:00,55.59,55.7,55.59,55.7,9000.0,55.59,55.7,55.59,55.7,9000.0
2022-11-01 11:25:00,55.67,55.71,55.62,55.62,15000.0,55.67,55.71,55.62,55.62,15000.0
2022-11-01 11:30:00,55.66,55.71,55.65,55.71,52020.0,55.66,55.71,55.65,55.71,52020.0
2022-11-01 11:35:00,55.74,55.74,55.57,55.57,24000.0,55.74,55.74,55.57,55.57,24000.0
2022-11-01 11:40:00,55.61,55.61,55.49,55.49,84840.0,55.61,55.61,55.49,55.49,84840.0
2022-11-01 11:45:00,55.59,55.78,55.59,55.77,15000.0,55.59,55.78,55.59,55.77,15000.0
2022-11-01 11:50:00,55.76,55.76,55.69,55.75,24180.0,55.76,55.76,55.69,55.75,24180.0
2022-11-01 11:55:00,55.78,55.79,55.74,55.74,10500.0,55.78,55.79,55.74,55.74,10500.0
2022-11-01 12:00:00,55.77,55.82,55.76,55.78,10500.0,55.77,55.82,55.76,55.78,10500.0
2022-11-01 12:05:00,55.8,55.88,55.76,55.82,28500.0,55.8,55.88,55.76,55.82,28500.0
2022-11-01 12:10:00,55.83,55.87,55.74,55.74,12000.0,55.83,55.87,55.74,55.74,12000.0
2022-11-01 12:15:00,55.78,55.78,55.78,55.78,6960.0,55.78,55.78,55.78,55.78,6960.0
2022-11-01 12:20:00,55.83,55.83,55.74,55.75,21660.0,55.83,55.83,55.74,55.75,21660.0
2022-11-01 12:25:00,55.78,55.78,55.78,55.78,5085.0,55.78,55.78,55.78,55.78,5085.0
2022-11-01 12:30:00,55.78,55.81,55.77,55.81,13500.0,55.78,55.81,55.77,55.81,13500.0
2022-11-01 12:35:00,55.77,55.87,55.75,55.85,62550.0,55.77,55.87,55.75,55.85,62550.0
2022-11-01 12:40:00,55.94,55.95,55.89,55.89,11535.0,55.94,55.95,55.89,55.89,11535.0
2022-11-01 12:45:00,55.89,55.89,55.85,55.86,40725.0,55.89,55.89,55.85,55.86,40725.0
2022-11-01 12:50:00,55.87,55.89,55.81,55.81,75240.0,55.87,55.89,55.81,55.81,75240.0
2022-11-01 12:55:00,55.78,55.78,55.7,55.76,16500.0,55.78,55.78,55.7,55.76,16500.0
2022-11-01 13:00:00,55.72,55.79,55.71,55.79,19515.0,55.72,55.79,55.71,55.79,19515.0
2022-11-01 13:05:00,55.8,55.81,55.71,55.71,47280.0,55.8,55.81,55.71,55.71,47280.0
2022-11-01 13:10:00,55.71,55.78,55.71,55.78,6795.0,55.71,55.78,55.71,55.78,6795.0
2022-11-01 13:15:00,55.75,55.78,55.75,55.78,3000.0,55.75,55.78,55.75,55.78,3000.0
2022-11-01 13:20:00,55.8,55.81,55.76,55.79,21990.0,55.8,55.81,55.76,55.79,21990.0
2022-11-01 13:25:00,55.76,55.77,55.72,55.75,43890.0,55.76,55.77,55.72,55.75,43890.0
2022-11-01 13:30:00,55.78,55.78,55.73,55.77,21135.0,55.78,55.78,55.73,55.77,21135.0
2022-11-01 13:35:00,55.77,55.79,55.73,55.79,17580.0,55.77,55.79,55.73,55.79,17580.0
2022-11-01 13:40:00,55.78,55.84,55.78,55.82,23415.0,55.78,55.84,55.78,55.82,23415.0
2022-11-01 13:45:00,55.81,55.92,55.81,55.89,40620.0,55.81,55.92,55.81,55.89,40620.0
2022-11-01 13:50:00,55.89,55.93,55.86,55.9,46185.0,55.89,55.93,55.86,55.9,46185.0
2022-11-01 13:55:00,55.91,55.93,55.91,55.93,15000.0,55.91,55.93,55.91,55.93,15000.0
2022-11-01 14:00:00,55.96,55.96,55.85,55.85,18075.0,55.96,55.96,55.85,55.85,18075.0
2022-11-01 14:05:00,55.83,55.85,55.83,55.85,12000.0,55.83,55.85,55.83,55.85,12000.0
2022-11-01 14:10:00,55.85,55.85,55.77,55.79,13500.0,55.85,55.85,55.77,55.79,13500.0
2022-11-01 14:15:00,55.77,55.79,55.76,55.79,11850.0,55.77,55.79,55.76,55.79,11850.0
2022-11-01 14:20:00,55.81,55.84,55.81,55.84,10665.0,55.81,55.84,55.81,55.84,10665.0
2022-11-01 14:25:00,55.84,55.86,55.82,55.86,19500.0,55.84,55.86,55.82,55.86,19500.0
2022-11-01 14:30:00,55.85,55.87,55.83,55.83,43500.0,55.85,55.87,55.83,55.83,43500.0
2022-11-01 14:35:00,55.83,55.85,55.79,55.81,31500.0,55.83,55.85,55.79,55.81,31500.0
2022-11-01 14:40:00,55.83,55.83,55.74,55.74,27000.0,55.83,55.83,55.74,55.74,27000.0
2022-11-01 14:45:00,55.78,55.79,55.71,55.72,19575.0,55.78,55.79,55.71,55.72,19575.0
2022-11-01 14:50:00,55.71,55.71,55.66,55.68,19500.0,55.71,55.71,55.66,55.68,19500.0
2022-11-01 14:55:00,55.69,55.74,55.67,55.72,30195.0,55.69,55.74,55.67,55.72,30195.0
2022-11-01 15:00:00,55.71,55.73,55.68,55.7,12000.0,55.71,55.73,55.68,55.7,12000.0
2022-11-01 15:05:00,55.7,55.74,55.7,55.74,49800.0,55.7,55.74,55.7,55.74,49800.0
2022-11-01 15:10:00,55.74,55.74,55.66,55.66,17250.0,55.74,55.74,55.66,55.66,17250.0
2022-11-01 15:15:00,55.66,55.7,55.64,55.7,42795.0,55.66,55.7,55.64,55.7,42795.0
2022-11-01 15:20:00,55.71,55.71,55.66,55.7,16635.0,55.71,55.71,55.66,55.7,16635.0
2022-11-01 15:25:00,55.67,55.67,55.6,55.6,13500.0,55.67,55.67,55.6,55.6,13500.0
2022-11-01 15:30:00,55.6,55.64,55.55,55.61,45000.0,55.6,55.64,55.55,55.61,45000.0
2022-11-01 15:35:00,55.61,55.63,55.57,55.6,63270.0,55.61,55.63,55.57,55.6,63270.0
2022-11-01 15:40:00,55.61,55.63,55.57,55.59,61530.0,55.61,55.63,55.57,55.59,61530.0
2022-11-01 15:45:00,55.58,55.59,55.52,55.56,154425.0,55.58,55.59,55.52,55.56,154425.0
2022-11-01 15:50:00,55.66,55.72,55.48,55.55,171945.0,55.66,55.72,55.48,55.55,171945.0
2022-11-01 15:55:00,55.56,55.62,55.54,55.6,197580.0,55.56,55.62,55.54,55.6,197580.0
2022-11-02 09:30:00,55.83,55.83,55.51,55.51,45150.0,55.83,55.83,55.51,55.51,45150.0
2022-11-02 09:35:00,55.55,55.63,55.44,55.63,30495.0,55.55,55.63,55.44,55.63,30495.0
2022-11-02 09:40:00,55.54,55.72,55.54,55.72,18090.0,55.54,55.72,55.54,55.72,18090.0
2022-11-02 09:45:00,55.8,55.88,55.66,55.66,43020.0,55.8,55.88,55.66,55.66,43020.0
2022-11-02 09:50:00,55.62,55.62,55.53,55.58,13620.0,55.62,55.62,55.53,55.58,13620.0
2022-11-02 09:55:00,55.53,55.6,55.49,55.55,16500.0,55.53,55.6,55.49,55.55,16500.0
2022-11-02 10:00:00,55.48,55.58,55.48,55.58,10500.0,55.48,55.58,55.48,55.58,10500.0
2022-11-02 10:05:00,55.63,55.67,55.6,55.6,14250.0,55.63,55.67,55.6,55.6,14250.0
2022-11-02 10:10:00,55.64,55.7,55.61,55.66,22500.0,55.64,55.7,55.61,55.66,22500.0
2022-11-02 10:15:00,55.67,55.67,55.58,55.6,42135.0,55.67,55.67,55.58,55.6,42135.0
2022-11-02 10:20:00,55.6,55.6,55.41,55.41,67500.0,55.6,55.6,55.41,55.41,67500.0
2022-11-02 10:25:00,55.48,55.48,55.43,55.43,21000.0,55.48,55.48,55.43,55.43,21000.0
2022-11-02 10:30:00,55.46,55.58,55.35,55.58,49740.0,55.46,55.58,55.35,55.58,49740.0
2022-11-02 10:35:00,55.6,55.63,55.55,55.63,9000.0,55.6,55.63,55.55,55.63,9000.0
2022-11-02 10:40:00,55.6,55.7,55.56,55.69,26865.0,55.6,55.7,55.56,55.69,26865.0
2022-11-02 10:45:00,55.7,55.74,55.66,55.74,18660.0,55.7,55.74,55.66,55.74,18660.0
2022-11-02 10:50:00,55.7,55.87,55.7,55.87,21000.0,55.7,55.87,55.7,55.87,21000.0
2022-11-02 10:55:00,55.86,55.99,55.86,55.9,51465.0,55.86,55.99,55.86,55.9,51465.0
2022-11-02 11:00:00,55.9,55.91,55.82,55.91,166785.0,55.9,55.91,55.82,55.91,166785.0
2022-11-02 11:05:00,55.92,55.96,55.92,55.93,13365.0,55.92,55.96,55.92,55.93,13365.0
2022-11-02 11:10:00,55.93,55.96,55.92,55.92,10500.0,55.93,55.96,55.92,55.92,10500.0
2022-11-02 11:15:00,55.95,56.16,55.95,56.08,30300.0,55.95,56.16,55.95,56.08,30300.0
2022-11-02 11:20:00,56.06,56.15,56.06,56.07,25875.0,56.06,56.15,56.06,56.07,25875.0
2022-11-02 11:25:00,56.1,56.14,56.09,56.09,30240.0,56.1,56.14,56.09,56.09,30240.0
2022-11-02 11:30:00,56.08,56.09,55.92,56.02,53340.0,56.08,56.09,55.92,56.02,53340.0
2022-11-02 11:35:00,55.96,56.01,55.86,55.86,59130.0,55.96,56.01,55.86,55.86,59130.0
2022-11-02 11:40:00,55.89,55.92,55.88,55.92,48270.0,55.89,55.92,55.88,55.92,48270.0
2022-11-02 11:45:00,55.93,55.94,55.84,55.94,19500.0,55.93,55.94,55.84,55.94,19500.0
2022-11-02 11:50:00,55.98,55.98,55.93,55.95,15000.0,55.98,55.98,55.93,55.95,15000.0
2022-11-02 11:55:00,55.92,55.96,55.86,55.86,15000.0,55.92,55.96,55.86,55.86,15000.0
2022-11-02 12:00:00,55.84,55.86,55.84,55.85,4500.0,55.84,55.86,55.84,55.85,4500.0
2022-11-02 12:05:00,55.89,55.93,55.85,55.85,19920.0,55.89,55.93,55.85,55.85,19920.0
2022-11-02 12:10:00,55.91,55.95,55.9,55.9,16500.0,55.91,55.95,55.9,55.9,16500.0
2022-11-02 12:15:00,55.85,55.89,55.82,55.89,21870.0,55.85,55.89,55.82,55.89,21870.0
2022-11-02 12:20:00,55.86,55.89,55.86,55.87,7500.0,55.86,55.89,55.86,55.87,7500.0
2022-11-02 12:25:00,55.88,55.9,55.81,55.82,22650.0,55.88,55.9,55.81,55.82,22650.0
2022-11-02 12:30:00,55.82,55.82,55.66,55.66,22485.0,55.82,55.82,55.66,55.66,22485.0
2022-11-02 12:35:00,55.62,55.62,55.61,55.62,3375.0,55.62,55.62,55.61,55.62,3375.0
2022-11-02 12:40:00,55.67,55.67,55.55,55.55,18090.0,55.67,55.67,55.55,55.55,18090.0
2022-11-02 12:45:00,55.55,55.59,55.51,55.56,26265.0,55.55,55.59,55.51,55.56,26265.0
2022-11-02 12:50:00,55.56,55.66,55.56,55.66,33000.0,55.56,55.66,55.56,55.66,33000.0
2022-11-02 12:55:00,55.61,55.63,55.56,55.56,30015.0,55.61,55.63,55.56,55.56,30015.0
2022-11-02 13:00:00,55.54,55.58,55.48,55.54,37770.0,55.54,55.58,55.48,55.54,37770.0
2022-11-02 13:05:00,55.5,55.57,55.49,55.57,38685.0,55.5,55.57,55.49,55.57,38685.0
2022-11-02 13:10:00,55.54,55.62,55.52,55.53,43500.0,55.54,55.62,55.52,55.53,43500.0
2022-11-02 13:15:00,55.56,55.61,55.47,55.48,57000.0,55.56,55.61,55.47,55.48,57000.0
2022-11-02 13:20:00,55.52,55.52,55.43,55.47,33000.0,55.52,55.52,55.43,55.47,33000.0
2022-11-02 13:25:00,55.49,55.5,55.42,55.43,46515.0,55.49,55.5,55.42,55.43,46515.0
2022-11-02 13:30:00,55.41,55.45,55.37,55.44,61335.0,55.41,55.45,55.37,55.44,61335.0
2022-11-02 13:35:00,55.49,55.51,55.43,55.43,20670.0,55.49,55.51,55.43,55.43,20670.0
2022-11-02 13:40:00,55.45,55.53,55.43,55.52,38205.0,55.45,55.53,55.43,55.52,38205.0
2022-11-02 13:45:00,55.52,55.57,55.5,55.57,51750.0,55.52,55.57,55.5,55.57,51750.0
2022-11-02 13:50:00,55.58,55.58,55.52,55.55,30060.0,55.58,55.58,55.52,55.55,30060.0
2022-11-02 13:55:00,55.55,55.57,55.42,55.46,31950.0,55.55,55.57,55.42,55.46,31950.0
2022-11-02 14:00:00,55.53,55.89,55.48,55.82,65670.0,55.53,55.89,55.48,55.82,65670.0
2022-11-02 14:05:00,55.75,55.85,55.69,55.75,83445.0,55.75,55.85,55.69,55.75,83445.0
2022-11-02 14:10:00,55.75,55.78,55.59,55.59,40395.0,55.75,55.78,55.59,55.59,40395.0
2022-11-02 14:15:00,55.63,55.67,55.49,55.49,33000.0,55.63,55.67,55.49,55.49,33000.0
2022-11-02 14:20:00,55.57,55.68,55.56,55.64,41325.0,55.57,55.68,55.56,55.64,41325.0
2022-11-02 14:25:00,55.64,55.76,55.63,55.75,43455.0,55.64,55.76,55.63,55.75,43455.0
2022-11-02 14:30:00,55.77,55.77,55.46,55.51,52515.0,55.77,55.77,55.46,55.51,52515.0
2022-11-02 14:35:00,55.56,55.68,55.05,55.24,77730.0,55.56,55.68,55.05,55.24,77730.0
2022-11-02 14:40:00,55.23,55.55,55.13,55.33,91890.0,55.23,55.55,55.13,55.33,91890.0
2022-11-02 14:45:00,55.41,55.41,55.15,55.18,42480.0,55.41,55.41,55.15,55.18,42480.0
2022-11-02 14:50:00,55.18,55.2,54.57,54.72,89835.0,55.18,55.2,54.57,54.72,89835.0
2022-11-02 14:55:00,54.87,54.96,54.84,54.88,41160.0,54.87,54.96,54.84,54.88,41160.0
2022-11-02 15:00:00,54.87,54.98,54.82,54.98,42855.0,54.87,54.98,54.82,54.98,42855.0
2022-11-02 15:05:00,54.91,55.12,54.84,55.12,51690.0,54.91,55.12,54.84,55.12,51690.0
2022-11-02 15:10:00,55.05,55.05,54.89,54.93,53775.0,55.05,55.05,54.89,54.93,53775.0
2022-11-02 15:15:00,54.87,54.87,54.67,54.73,58635.0,54.87,54.87,54.67,54.73,58635.0
2022-11-02 15:20:00,54.69,54.7,54.58,54.68,70500.0,54.69,54.7,54.58,54.68,70500.0
2022-11-02 15:25:00,54.61,54.61,54.38,54.57,69735.0,54.61,54.61,54.38,54.57,69735.0
2022-11-02 15:30:00,54.54,54.54,54.38,54.47,165615.0,54.54,54.54,54.38,54.47,165615.0
2022-11-02 15:35:00,54.46,54.59,54.41,54.59,101445.0,54.46,54.59,54.41,54.59,101445.0
2022-11-02 15:40:00,54.58,54.62,54.48,54.59,164055.0,54.58,54.62,54.48,54.59,164055.0
2022-11-02 15:45:00,54.57,54.57,54.41,54.48,100740.0,54.57,54.57,54.41,54.48,100740.0
2022-11-02 15:50:00,54.48,54.48,54.26,54.34,174465.0,54.48,54.48,54.26,54.34,174465.0
2022-11-02 15:55:00,54.35,54.43,54.31,54.33,423990.0,54.35,54.43,54.31,54.33,423990.0
2022-11-03 09:30:00,54.21,54.3,54.16,54.23,55950.0,54.21,54.3,54.16,54.23,55950.0
2022-11-03 09:35:00,54.23,54.27,54.17,54.19,16500.0,54.23,54.27,54.17,54.19,16500.0
2022-11-03 09:40:00,54.24,54.33,54.12,54.32,29400.0,54.24,54.33,54.12,54.32,29400.0
2022-11-03 09:45:00,54.1,54.12,54.1,54.12,4500.0,54.1,54.12,54.1,54.12,4500.0
2022-11-03 09:50:00,54.07,54.07,53.91,53.91,15075.0,54.07,54.07,53.91,53.91,15075.0
2022-11-03 09:55:00,53.94,53.96,53.94,53.94,20370.0,53.94,53.96,53.94,53.94,20370.0
2022-11-03 10:00:00,53.98,54.21,53.96,54.21,15000.0,53.98,54.21,53.96,54.21,15000.0
2022-11-03 10:05:00,54.33,54.34,54.24,54.34,6000.0,54.33,54.34,54.24,54.34,6000.0
2022-11-03 10:10:00,54.35,54.37,54.28,54.37,7500.0,54.35,54.37,54.28,54.37,7500.0
2022-11-03 10:15:00,54.36,54.38,54.33,54.33,4500.0,54.36,54.38,54.33,54.33,4500.0
2022-11-03 10:20:00,54.53,54.59,54.5,54.5,7500.0,54.53,54.59,54.5,54.5,7500.0
2022-11-03 10:25:00,54.57,54.62,54.57,54.57,15885.0,54.57,54.62,54.57,54.57,15885.0
2022-11-03 10:30:00,54.56,54.57,54.4,54.4,9000.0,54.56,54.57,54.4,54.4,9000.0
2022-11-03 10:35:00,54.51,54.51,54.39,54.39,4800.0,54.51,54.51,54.39,54.39,4800.0
2022-11-03 10:40:00,54.4,54.52,54.4,54.51,25575.0,54.4,54.52,54.4,54.51,25575.0
2022-11-03 10:45:00,54.55,54.59,54.51,54.52,19395.0,54.55,54.59,54.51,54.52,19395.0
2022-11-03 10:50:00,54.52,54.58,54.52,54.58,4500.0,54.52,54.58,54.52,54.58,4500.0
2022-11-03 10:55:00,54.46,54.56,54.36,54.42,42615.0,54.46,54.56,54.36,54.42,42615.0
2022-11-03 11:00:00,54.47,54.55,54.41,54.5,29640.0,54.47,54.55,54.41,54.5,29640.0
2022-11-03 11:05:00,54.47,54.47,54.44,54.47,8895.0,54.47,54.47,54.44,54.47,8895.0
2022-11-03 11:10:00,54.51,54.53,54.51,54.52,12000.0,54.51,54.53,54.51,54.52,12000.0
2022-11-03 11:15:00,54.51,54.54,54.47,54.54,12060.0,54.51,54.54,54.47,54.54,12060.0
2022-11-03 11:20:00,54.51,54.52,54.43,54.43,10500.0,54.51,54.52,54.43,54.43,10500.0
2022-11-03 11:25:00,54.36,54.51,54.36,54.47,10500.0,54.36,54.51,54.36,54.47,10500.0
2022-11-03 11:30:00,54.5,54.5,54.5,54.5,1500.0,54.5,54.5,54.5,54.5,1500.0
2022-11-03 11:35:00,54.43,54.5,54.43,54.5,21000.0,54.43,54.5,54.43,54.5,21000.0
2022-11-03 11:40:00,54.48,54.48,54.44,54.44,12000.0,54.48,54.48,54.44,54.44,12000.0
2022-11-03 11:45:00,54.44,54.53,54.44,54.49,10920.0,54.44,54.53,54.44,54.49,10920.0
2022-11-03 11:50:00,54.52,54.58,54.49,54.58,15360.0,54.52,54.58,54.49,54.58,15360.0
2022-11-03 11:55:00,54.54,54.69,54.54,54.67,7500.0,54.54,54.69,54.54,54.67,7500.0
2022-11-03 12:00:00,54.7,54.82,54.7,54.82,14295.0,54.7,54.82,54.7,54.82,14295.0
2022-11-03 12:05:00,54.79,54.8,54.66,54.72,32550.0,54.79,54.8,54.66,54.72,32550.0
2022-11-03 12:10:00,54.77,54.77,54.77,54.77,1500.0,54.77,54.77,54.77,54.77,1500.0
2022-11-03 12:15:00,54.88,54.94,54.85,54.85,28740.0,54.88,54.94,54.85,54.85,28740.0
2022-11-03 12:20:00,54.88,54.92,54.81,54.81,22500.0,54.88,54.92,54.81,54.81,22500.0
2022-11-03 12:25:00,54.86,54.89,54.85,54.85,8625.0,54.86,54.89,54.85,54.85,8625.0
2022-11-03 12:30:00,54.89,54.89,54.82,54.82,20025.0,54.89,54.89,54.82,54.82,20025.0
2022-11-03 12:35:00,54.79,54.79,54.69,54.73,12165.0,54.79,54.79,54.69,54.73,12165.0
2022-11-03 12:40:00,54.72,54.76,54.7,54.76,21045.0,54.72,54.76,54.7,54.76,21045.0
2022-11-03 12:45:00,54.72,54.72,54.72,54.72,1500.0,54.72,54.72,54.72,54.72,1500.0
2022-11-03 12:50:00,54.76,54.86,54.72,54.83,10170.0,54.76,54.86,54.72,54.83,10170.0
2022-11-03 12:55:00,54.81,54.85,54.79,54.79,6225.0,54.81,54.85,54.79,54.79,6225.0
2022-11-03 13:00:00,54.79,54.79,54.7,54.74,16440.0,54.79,54.79,54.7,54.74,16440.0
2022-11-03 13:05:00,54.72,54.72,54.65,54.65,12705.0,54.72,54.72,54.65,54.65,12705.0
2022-11-03 13:10:00,54.68,54.68,54.68,54.68,1500.0,54.68,54.68,54.68,54.68,1500.0
2022-11-03 13:15:00,54.76,54.76,54.75,54.76,10995.0,54.76,54.76,54.75,54.76,10995.0
2022-11-03 13:20:00,54.77,54.77,54.7,54.76,40575.0,54.77,54.77,54.7,54.76,40575.0
2022-11-03 13:25:00,54.74,54.79,54.74,54.78,24750.0,54.74,54.79,54.74,54.78,24750.0
2022-11-03 13:30:00,54.84,54.85,54.79,54.85,29985.0,54.84,54.85,54.79,54.85,29985.0
2022-11-03 13:35:00,54.83,54.88,54.77,54.88,28440.0,54.83,54.88,54.77,54.88,28440.0
2022-11-03 13:40:00,54.87,54.87,54.74,54.74,18915.0,54.87,54.87,54.74,54.74,18915.0
2022-11-03 13:45:00,54.74,54.78,54.74,54.77,6000.0,54.74,54.78,54.74,54.77,6000.0
2022-11-03 13:50:00,54.65,54.67,54.63,54.67,9000.0,54.65,54.67,54.63,54.67,9000.0
2022-11-03 13:55:00,54.68,54.72,54.66,54.68,19755.0,54.68,54.72,54.66,54.68,19755.0
2022-11-03 14:00:00,54.64,54.67,54.63,54.67,5295.0,54.64,54.67,54.63,54.67,5295.0
2022-11-03 14:05:00,54.68,54.74,54.68,54.74,6240.0,54.68,54.74,54.68,54.74,6240.0
2022-11-03 14:10:00,54.67,54.74,54.67,54.74,9000.0,54.67,54.74,54.67,54.74,9000.0
2022-11-03 14:15:00,54.74,54.83,54.74,54.83,9000.0,54.74,54.83,54.74,54.83,9000.0
2022-11-03 14:20:00,54.86,54.87,54.85,54.87,7500.0,54.86,54.87,54.85,54.87,7500.0
2022-11-03 14:25:00,54.88,54.9,54.88,54.9,10500.0,54.88,54.9,54.88,54.9,10500.0
2022-11-03 14:30:00,54.86,54.89,54.84,54.88,16920.0,54.86,54.89,54.84,54.88,16920.0
2022-11-03 14:35:00,54.83,54.84,54.83,54.83,24105.0,54.83,54.84,54.83,54.83,24105.0
2022-11-03 14:40:00,54.83,54.86,54.83,54.83,7500.0,54.83,54.86,54.83,54.83,7500.0
2022-11-03 14:45:00,54.86,54.87,54.86,54.87,3000.0,54.86,54.87,54.86,54.87,3000.0
2022-11-03 14:50:00,54.9,54.91,54.89,54.9,11130.0,54.9,54.91,54.89,54.9,11130.0
2022-11-03 14:55:00,54.88,54.94,54.88,54.88,18000.0,54.88,54.94,54.88,54.88,18000.0
2022-11-03 15:00:00,54.85,54.85,54.79,54.79,13500.0,54.85,54.85,54.79,54.79,13500.0
2022-11-03 15:05:00,54.77,54.8,54.76,54.77,26970.0,54.77,54.8,54.76,54.77,26970.0
2022-11-03 15:10:00,54.77,54.78,54.72,54.72,9000.0,54.77,54.78,54.72,54.72,9000.0
2022-11-03 15:15:00,54.71,54.71,54.69,54.69,4500.0,54.71,54.71,54.69,54.69,4500.0
2022-11-03 15:20:00,54.71,54.77,54.71,54.75,15870.0,54.71,54.77,54.71,54.75,15870.0
2022-11-03 15:25:00,54.77,54.79,54.75,54.79,15735.0,54.77,54.79,54.75,54.79,15735.0
2022-11-03 15:30:00,54.78,54.78,54.71,54.72,31380.0,54.78,54.78,54.71,54.72,31380.0
2022-11-03 15:35:00,54.7,54.7,54.64,54.64,12000.0,54.7,54.7,54.64,54.64,12000.0
2022-11-03 15:40:00,54.61,54.68,54.61,54.62,21000.0,54.61,54.68,54.61,54.62,21000.0
2022-11-03 15:45:00,54.59,54.61,54.58,54.61,7500.0,54.59,54.61,54.58,54.61,7500.0
2022-11-03 15:50:00,54.65,54.65,54.48,54.57,77490.0,54.65,54.65,54.48,54.57,77490.0
2022-11-03 15:55:00,54.59,54.64,54.54,54.63,152625.0,54.59,54.64,54.54,54.63,152625.0
2022-11-04 09:30:00,54.77,54.87,54.63,54.79,79920.0,54.77,54.87,54.63,54.79,79920.0
2022-11-04 09:35:00,54.75,54.81,54.73,54.73,28080.0,54.75,54.81,54.73,54.73,28080.0
2022-11-04 09:40:00,54.8,54.8,54.63,54.63,21750.0,54.8,54.8,54.63,54.63,21750.0
2022-11-04 09:45:00,54.7,54.7,54.65,54.65,10170.0,54.7,54.7,54.65,54.65,10170.0
2022-11-04 09:50:00,54.57,54.61,54.48,54.61,13890.0,54.57,54.61,54.48,54.61,13890.0
2022-11-04 09:55:00,54.65,54.68,54.57,54.57,4500.0,54.65,54.68,54.57,54.57,4500.0
2022-11-04 10:00:00,54.65,54.67,54.6,54.65,9000.0,54.65,54.67,54.6,54.65,9000.0
2022-11-04 10:05:00,54.73,54.85,54.71,54.85,9390.0,54.73,54.85,54.71,54.85,9390.0
2022-11-04 10:10:00,54.85,55.13,54.84,55.13,21000.0,54.85,55.13,54.84,55.13,21000.0
2022-11-04 10:15:00,55.15,55.15,55.08,55.1,13560.0,55.15,55.15,55.08,55.1,13560.0
2022-11-04 10:20:00,54.99,55.0,54.96,55.0,7500.0,54.99,55.0,54.96,55.0,7500.0
2022-11-04 10:25:00,55.08,55.15,55.07,55.1,22500.0,55.08,55.15,55.07,55.1,22500.0
2022-11-04 10:30:00,55.09,55.13,55.0,55.01,21000.0,55.09,55.13,55.0,55.01,21000.0
2022-11-04 10:35:00,54.93,55.06,54.93,55.01,96210.0,54.93,55.06,54.93,55.01,96210.0
2022-11-04 10:40:00,55.01,55.12,54.96,54.96,25500.0,55.01,55.12,54.96,54.96,25500.0
2022-11-04 10:45:00,54.92,54.92,54.8,54.81,28350.0,54.92,54.92,54.8,54.81,28350.0
2022-11-04 10:50:00,54.76,54.82,54.72,54.72,16500.0,54.76,54.82,54.72,54.72,16500.0
2022-11-04 10:55:00,54.71,54.71,54.65,54.69,10500.0,54.71,54.71,54.65,54.69,10500.0
2022-11-04 11:00:00,54.68,54.83,54.68,54.81,28860.0,54.68,54.83,54.68,54.81,28860.0
2022-11-04 11:05:00,54.78,54.78,54.73,54.73,6405.0,54.78,54.78,54.73,54.73,6405.0
2022-11-04 11:10:00,54.75,54.77,54.67,54.76,22500.0,54.75,54.77,54.67,54.76,22500.0
2022-11-04 11:15:00,54.76,54.79,54.68,54.7,19380.0,54.76,54.79,54.68,54.7,19380.0
2022-11-04 11:20:00,54.71,54.73,54.67,54.72,32055.0,54.71,54.73,54.67,54.72,32055.0
2022-11-04 11:25:00,54.78,54.78,54.52,54.52,25005.0,54.78,54.78,54.52,54.52,25005.0
2022-11-04 11:30:00,54.54,54.59,54.5,54.5,19665.0,54.54,54.59,54.5,54.5,19665.0
2022-11-04 11:35:00,54.45,54.51,54.33,54.33,33345.0,54.45,54.51,54.33,54.33,33345.0
2022-11-04 11:40:00,54.35,54.36,54.35,54.35,4500.0,54.35,54.36,54.35,54.35,4500.0
2022-11-04 11:45:00,54.33,54.37,54.31,54.35,9000.0,54.33,54.37,54.31,54.35,9000.0
2022-11-04 11:50:00,54.3,54.3,54.21,54.21,38925.0,54.3,54.3,54.21,54.21,38925.0
2022-11-04 11:55:00,54.24,54.24,54.15,54.15,15000.0,54.24,54.24,54.15,54.15,15000.0
2022-11-04 12:00:00,54.22,54.22,54.09,54.12,23400.0,54.22,54.22,54.09,54.12,23400.0
2022-11-04 12:05:00,54.09,54.19,54.05,54.19,34965.0,54.09,54.19,54.05,54.19,34965.0
2022-11-04 12:10:00,54.14,54.17,54.09,54.13,19500.0,54.14,54.17,54.09,54.13,19500.0
2022-11-04 12:15:00,54.14,54.2,54.11,54.2,14250.0,54.14,54.2,54.11,54.2,14250.0
2022-11-04 12:20:00,54.14,54.14,54.11,54.12,14400.0,54.14,54.14,54.11,54.12,14400.0
2022-11-04 12:25:00,54.12,54.15,54.06,54.11,15135.0,54.12,54.15,54.06,54.11,15135.0
2022-11-04 12:30:00,54.09,54.17,54.06,54.17,29970.0,54.09,54.17,54.06,54.17,29970.0
2022-11-04 12:35:00,54.12,54.12,54.01,54.01,17925.0,54.12,54.12,54.01,54.01,17925.0
2022-11-04 12:40:00,53.99,54.0,53.95,54.0,13500.0,53.99,54.0,53.95,54.0,13500.0
2022-11-04 12:45:00,53.99,54.03,53.99,54.03,4500.0,53.99,54.03,53.99,54.03,4500.0
2022-11-04 12:50:00,54.07,54.07,53.99,54.05,27360.0,54.07,54.07,53.99,54.05,27360.0
2022-11-04 12:55:00,54.05,54.08,54.05,54.05,13500.0,54.05,54.08,54.05,54.05,13500.0
2022-11-04 13:00:00,54.06,54.08,54.06,54.08,13500.0,54.06,54.08,54.06,54.08,13500.0
2022-11-04 13:05:00,54.08,54.1,53.91,53.91,43815.0,54.08,54.1,53.91,53.91,43815.0
2022-11-04 13:10:00,53.92,54.1,53.91,54.02,27000.0,53.92,54.1,53.91,54.02,27000.0
2022-11-04 13:15:00,53.96,54.0,53.93,54.0,17415.0,53.96,54.0,53.93,54.0,17415.0
2022-11-04 13:20:00,53.96,54.02,53.96,54.02,12120.0,53.96,54.02,53.96,54.02,12120.0
2022-11-04 13:25:00,53.98,53.98,53.88,53.91,48000.0,53.98,53.98,53.88,53.91,48000.0
2022-11-04 13:30:00,53.87,53.89,53.78,53.82,12000.0,53.87,53.89,53.78,53.82,12000.0
2022-11-04 13:35:00,53.85,53.87,53.81,53.81,12045.0,53.85,53.87,53.81,53.81,12045.0
2022-11-04 13:40:00,53.79,53.79,53.72,53.76,13905.0,53.79,53.79,53.72,53.76,13905.0
2022-11-04 13:45:00,53.73,53.83,53.73,53.83,19500.0,53.73,53.83,53.73,53.83,19500.0
2022-11-04 13:50:00,53.8,53.81,53.78,53.78,15555.0,53.8,53.81,53.78,53.78,15555.0
2022-11-04 13:55:00,53.79,53.79,53.71,53.71,40605.0,53.79,53.79,53.71,53.71,40605.0
2022-11-04 14:00:00,53.68,53.82,53.68,53.76,31770.0,53.68,53.82,53.68,53.76,31770.0
2022-11-04 14:05:00,53.73,53.78,53.72,53.76,13515.0,53.73,53.78,53.72,53.76,13515.0
2022-11-04 14:10:00,53.74,53.75,53.72,53.75,72765.0,53.74,53.75,53.72,53.75,72765.0
2022-11-04 14:15:00,53.75,53.88,53.75,53.88,29175.0,53.75,53.88,53.75,53.88,29175.0
2022-11-04 14:20:00,53.84,53.87,53.82,53.86,31500.0,53.84,53.87,53.82,53.86,31500.0
2022-11-04 14:25:00,53.84,53.91,53.83,53.91,19500.0,53.84,53.91,53.83,53.91,19500.0
2022-11-04 14:30:00,53.86,53.9,53.85,53.87,8130.0,53.86,53.9,53.85,53.87,8130.0
2022-11-04 14:35:00,53.89,53.95,53.89,53.93,17070.0,53.89,53.95,53.89,53.93,17070.0
2022-11-04 14:40:00,53.93,54.09,53.92,54.08,27090.0,53.93,54.09,53.92,54.08,27090.0
2022-11-04 14:45:00,54.05,54.07,54.02,54.04,21000.0,54.05,54.07,54.02,54.04,21000.0
2022-11-04 14:50:00,54.04,54.07,54.03,54.04,25500.0,54.04,54.07,54.03,54.04,25500.0
2022-11-04 14:55:00,54.03,54.16,54.03,54.11,28500.0,54.03,54.16,54.03,54.11,28500.0
2022-11-04 15:00:00,54.13,54.19,54.1,54.19,27000.0,54.13,54.19,54.1,54.19,27000.0
2022-11-04 15:05:00,54.22,54.22,54.15,54.2,16725.0,54.22,54.22,54.15,54.2,16725.0
2022-11-04 15:10:00,54.21,54.22,54.16,54.16,21000.0,54.21,54.22,54.16,54.16,21000.0
2022-11-04 15:15:00,54.19,54.21,54.11,54.11,36675.0,54.19,54.21,54.11,54.11,36675.0
2022-11-04 15:20:00,54.11,54.11,53.97,54.0,33675.0,54.11,54.11,53.97,54.0,33675.0
2022-11-04 15:25:00,54.01,54.04,54.0,54.02,35835.0,54.01,54.04,54.0,54.02,35835.0
2022-11-04 15:30:00,54.02,54.11,53.97,54.09,50310.0,54.02,54.11,53.97,54.09,50310.0
2022-11-04 15:35:00,54.13,54.16,54.12,54.16,30630.0,54.13,54.16,54.12,54.16,30630.0
2022-11-04 15:40:00,54.13,54.21,54.09,54.21,30000.0,54.13,54.21,54.09,54.21,30000.0
2022-11-04 15:45:00,54.24,54.3,54.2,54.2,36000.0,54.24,54.3,54.2,54.2,36000.0
2022-11-04 15:50:00,54.22,54.36,54.16,54.34,126990.0,54.22,54.36,54.16,54.34,126990.0
2022-11-04 15:55:00,54.37,54.43,54.34,54.36,400800.0,54.37,54.43,54.34,54.36,400800.0
2022-11-07 09:30:00,54.38,54.51,54.38,54.47,53355.0,54.38,54.51,54.38,54.47,53355.0
2022-11-07 09:35:00,54.5,54.61,54.5,54.5,20250.0,54.5,54.61,54.5,54.5,20250.0
2022-11-07 09:40:00,54.68,54.68,54.58,54.62,9090.0,54.68,54.68,54.58,54.62,9090.0
2022-11-07 09:45:00,54.66,54.68,54.59,54.67,9000.0,54.66,54.68,54.59,54.67,9000.0
2022-11-07 09:50:00,54.62,54.62,54.52,54.52,13500.0,54.62,54.62,54.52,54.52,13500.0
2022-11-07 09:55:00,54.45,54.49,54.43,54.49,6750.0,54.45,54.49,54.43,54.49,6750.0
2022-11-07 10:00:00,54.49,54.63,54.49,54.63,4305.0,54.49,54.63,54.49,54.63,4305.0
2022-11-07 10:05:00,54.56,54.62,54.55,54.61,7890.0,54.56,54.62,54.55,54.61,7890.0
2022-11-07 10:10:00,54.66,54.8,54.64,54.8,12585.0,54.66,54.8,54.64,54.8,12585.0
2022-11-07 10:15:00,54.81,54.96,54.81,54.96,16500.0,54.81,54.96,54.81,54.96,16500.0
2022-11-07 10:20:00,54.91,54.91,54.83,54.83,7500.0,54.91,54.91,54.83,54.83,7500.0
2022-11-07 10:25:00,54.75,54.75,54.75,54.75,1500.0,54.75,54.75,54.75,54.75,1500.0
2022-11-07 10:30:00,54.84,54.84,54.8,54.8,3000.0,54.84,54.84,54.8,54.8,3000.0
2022-11-07 10:35:00,54.73,54.77,54.73,54.77,9000.0,54.73,54.77,54.73,54.77,9000.0
2022-11-07 10:40:00,54.75,54.75,54.75,54.75,18720.0,54.75,54.75,54.75,54.75,18720.0
2022-11-07 10:45:00,54.86,54.87,54.79,54.83,11880.0,54.86,54.87,54.79,54.83,11880.0
2022-11-07 10:50:00,54.78,54.82,54.75,54.82,16500.0,54.78,54.82,54.75,54.82,16500.0
2022-11-07 10:55:00,54.79,54.83,54.79,54.79,7815.0,54.79,54.83,54.79,54.79,7815.0
2022-11-07 11:00:00,54.8,54.89,54.77,54.86,34485.0,54.8,54.89,54.77,54.86,34485.0
2022-11-07 11:05:00,54.92,54.93,54.84,54.93,10500.0,54.92,54.93,54.84,54.93,10500.0
2022-11-07 11:10:00,54.88,54.88,54.82,54.85,9000.0,54.88,54.88,54.82,54.85,9000.0
2022-11-07 11:15:00,54.86,54.87,54.83,54.83,7920.0,54.86,54.87,54.83,54.83,7920.0
2022-11-07 11:20:00,54.76,54.78,54.7,54.78,18000.0,54.76,54.78,54.7,54.78,18000.0
2022-11-07 11:25:00,54.73,54.78,54.72,54.78,8250.0,54.73,54.78,54.72,54.78,8250.0
2022-11-07 11:30:00,54.8,54.8,54.76,54.76,4755.0,54.8,54.8,54.76,54.76,4755.0
2022-11-07 11:35:00,54.85,54.87,54.85,54.87,6000.0,54.85,54.87,54.85,54.87,6000.0
2022-11-07 11:40:00,54.89,54.89,54.8,54.85,9330.0,54.89,54.89,54.8,54.85,9330.0
2022-11-07 11:45:00,54.82,54.82,54.79,54.79,21300.0,54.82,54.82,54.79,54.79,21300.0
2022-11-07 11:50:00,54.79,54.86,54.78,54.86,13920.0,54.79,54.86,54.78,54.86,13920.0
2022-11-07 11:55:00,54.88,54.88,54.82,54.82,24000.0,54.88,54.88,54.82,54.82,24000.0
2022-11-07 12:00:00,54.8,54.88,54.8,54.88,11445.0,54.8,54.88,54.8,54.88,11445.0
2022-11-07 12:05:00,54.89,54.9,54.81,54.9,45000.0,54.89,54.9,54.81,54.9,45000.0
2022-11-07 12:10:00,54.87,54.94,54.87,54.9,18000.0,54.87,54.94,54.87,54.9,18000.0
2022-11-07 12:15:00,54.87,55.0,54.87,54.98,24780.0,54.87,55.0,54.87,54.98,24780.0
2022-11-07 12:20:00,54.98,55.01,54.97,54.99,35040.0,54.98,55.01,54.97,54.99,35040.0
2022-11-07 12:25:00,54.97,55.0,54.96,54.99,37680.0,54.97,55.0,54.96,54.99,37680.0
2022-11-07 12:30:00,55.0,55.0,54.95,54.95,9000.0,55.0,55.0,54.95,54.95,9000.0
2022-11-07 12:35:00,54.93,54.94,54.93,54.94,6000.0,54.93,54.94,54.93,54.94,6000.0
2022-11-07 12:40:00,54.95,55.03,54.95,55.03,9000.0,54.95,55.03,54.95,55.03,9000.0
2022-11-07 12:45:00,55.02,55.02,54.95,54.96,13500.0,55.02,55.02,54.95,54.96,13500.0
2022-11-07 12:50:00,54.99,54.99,54.92,54.92,36135.0,54.99,54.99,54.92,54.92,36135.0
2022-11-07 12:55:00,54.95,54.97,54.95,54.97,4845.0,54.95,54.97,54.95,54.97,4845.0
2022-11-07 13:00:00,54.96,55.01,54.96,55.01,9000.0,54.96,55.01,54.96,55.01,9000.0
2022-11-07 13:05:00,55.03,55.04,55.03,55.04,6000.0,55.03,55.04,55.03,55.04,6000.0
2022-11-07 13:10:00,55.03,55.06,54.99,55.04,15000.0,55.03,55.06,54.99,55.04,15000.0
2022-11-07 13:15:00,55.0,55.0,55.0,55.0,3000.0,55.0,55.0,55.0,55.0,3000.0
2022-11-07 13:20:00,55.01,55.04,54.98,55.04,15000.0,55.01,55.04,54.98,55.04,15000.0
2022-11-07 13:25:00,55.06,55.09,55.06,55.08,15000.0,55.06,55.09,55.06,55.08,15000.0
2022-11-07 13:30:00,55.1,55.1,55.07,55.07,7500.0,55.1,55.1,55.07,55.07,7500.0
2022-11-07 13:35:00,55.1,55.1,55.09,55.1,1500.0,55.1,55.1,55.09,55.1,1500.0
2022-11-07 13:40:00,55.12,55.17,55.11,55.17,13830.0,55.12,55.17,55.11,55.17,13830.0
2022-11-07 13:45:00,55.16,55.16,55.1,55.1,14250.0,55.16,55.16,55.1,55.1,14250.0
2022-11-07 13:50:00,55.07,55.12,55.07,55.12,9330.0,55.07,55.12,55.07,55.12,9330.0
2022-11-07 13:55:00,55.1,55.1,55.05,55.08,26400.0,55.1,55.1,55.05,55.08,26400.0
2022-11-07 14:00:00,55.1,55.16,55.1,55.16,24000.0,55.1,55.16,55.1,55.16,24000.0
2022-11-07 14:05:00,55.15,55.2,55.15,55.2,10500.0,55.15,55.2,55.15,55.2,10500.0
2022-11-07 14:10:00,55.19,55.27,55.19,55.25,12000.0,55.19,55.27,55.19,55.25,12000.0
2022-11-07 14:15:00,55.34,55.34,55.3,55.33,15000.0,55.34,55.34,55.3,55.33,15000.0
2022-11-07 14:20:00,55.34,55.35,55.28,55.28,19500.0,55.34,55.35,55.28,55.28,19500.0
2022-11-07 14:25:00,55.33,55.37,55.3,55.35,31590.0,55.33,55.37,55.3,55.35,31590.0
2022-11-07 14:30:00,55.36,55.4,55.31,55.34,39000.0,55.36,55.4,55.31,55.34,39000.0
2022-11-07 14:35:00,55.31,55.32,55.3,55.3,7500.0,55.31,55.32,55.3,55.3,7500.0
2022-11-07 14:40:00,55.31,55.31,55.25,55.27,21000.0,55.31,55.31,55.25,55.27,21000.0
2022-11-07 14:45:00,55.24,55.25,55.14,55.2,55740.0,55.24,55.25,55.14,55.2,55740.0
2022-11-07 14:50:00,55.24,55.24,55.18,55.22,10500.0,55.24,55.24,55.18,55.22,10500.0
2022-11-07 14:55:00,55.25,55.25,55.13,55.14,18000.0,55.25,55.25,55.13,55.14,18000.0
2022-11-07 15:00:00,55.16,55.16,55.12,55.16,15000.0,55.16,55.16,55.12,55.16,15000.0
2022-11-07 15:05:00,55.17,55.18,55.13,55.13,26685.0,55.17,55.18,55.13,55.13,26685.0
2022-11-07 15:10:00,55.11,55.14,55.1,55.14,12000.0,55.11,55.14,55.1,55.14,12000.0
2022-11-07 15:15:00,55.19,55.22,55.17,55.22,9000.0,55.19,55.22,55.17,55.22,9000.0
2022-11-07 15:20:00,55.2,55.22,55.18,55.18,22500.0,55.2,55.22,55.18,55.18,22500.0
2022-11-07 15:25:00,55.18,55.25,55.15,55.22,38295.0,55.18,55.25,55.15,55.22,38295.0
2022-11-07 15:30:00,55.23,55.28,55.23,55.25,19980.0,55.23,55.28,55.23,55.25,19980.0
2022-11-07 15:35:00,55.26,55.29,55.25,55.26,34050.0,55.26,55.29,55.25,55.26,34050.0
2022-11-07 15:40:00,55.27,55.27,55.24,55.26,10500.0,55.27,55.27,55.24,55.26,10500.0
2022-11-07 15:45:00,55.26,55.26,55.19,55.25,41115.0,55.26,55.26,55.19,55.25,41115.0
2022-11-07 15:50:00,55.26,55.29,55.21,55.29,33000.0,55.26,55.29,55.21,55.29,33000.0
2022-11-07 15:55:00,55.29,55.38,55.28,55.33,397815.0,55.29,55.38,55.28,55.33,397815.0
2022-11-08 09:30:00,55.66,55.67,55.53,55.59,67455.0,55.66,55.67,55.53,55.59,67455.0
2022-11-08 09:35:00,55.53,55.53,55.29,55.29,15705.0,55.53,55.53,55.29,55.29,15705.0
2022-11-08 09:40:00,55.35,55.35,55.35,55.35,1500.0,55.35,55.35,55.35,55.35,1500.0
2022-11-08 09:45:00,55.39,55.46,55.31,55.31,28515.0,55.39,55.46,55.31,55.31,28515.0
2022-11-08 09:50:00,55.35,55.46,55.33,55.43,21000.0,55.35,55.46,55.33,55.43,21000.0
2022-11-08 09:55:00,55.4,55.54,55.4,55.52,21000.0,55.4,55.54,55.4,55.52,21000.0
2022-11-08 10:00:00,55.45,55.45,55.37,55.4,9000.0,55.45,55.45,55.37,55.4,9000.0
2022-11-08 10:05:00,55.5,55.5,55.42,55.43,10500.0,55.5,55.5,55.42,55.43,10500.0
2022-11-08 10:10:00,55.45,55.45,55.45,55.45,1500.0,55.45,55.45,55.45,55.45,1500.0
2022-11-08 10:15:00,55.5,55.64,55.5,55.6,21210.0,55.5,55.64,55.5,55.6,21210.0
2022-11-08 10:20:00,55.66,55.66,55.66,55.66,2175.0,55.66,55.66,55.66,55.66,2175.0
2022-11-08 10:25:00,55.64,55.66,55.56,55.6,22560.0,55.64,55.66,55.56,55.6,22560.0
2022-11-08 10:30:00,55.58,55.72,55.58,55.72,96150.0,55.58,55.72,55.58,55.72,96150.0
2022-11-08 10:35:00,55.7,55.7,55.64,55.65,22095.0,55.7,55.7,55.64,55.65,22095.0
2022-11-08 10:40:00,55.75,55.8,55.75,55.79,22530.0,55.75,55.8,55.75,55.79,22530.0
2022-11-08 10:45:00,55.81,55.81,55.76,55.76,12000.0,55.81,55.81,55.76,55.76,12000.0
2022-11-08 10:50:00,55.8,55.81,55.8,55.81,3000.0,55.8,55.81,55.8,55.81,3000.0
2022-11-08 10:55:00,55.81,55.83,55.72,55.81,63300.0,55.81,55.83,55.72,55.81,63300.0
2022-11-08 11:00:00,55.84,55.87,55.81,55.84,34920.0,55.84,55.87,55.81,55.84,34920.0
2022-11-08 11:05:00,55.92,55.92,55.87,55.87,46920.0,55.92,55.92,55.87,55.87,46920.0
2022-11-08 11:10:00,55.89,55.91,55.86,55.87,24000.0,55.89,55.91,55.86,55.87,24000.0
2022-11-08 11:15:00,55.86,55.88,55.84,55.84,4500.0,55.86,55.88,55.84,55.84,4500.0
2022-11-08 11:20:00,55.9,55.91,55.9,55.91,11070.0,55.9,55.91,55.9,55.91,11070.0
2022-11-08 11:25:00,55.89,55.89,55.87,55.87,3000.0,55.89,55.89,55.87,55.87,3000.0
2022-11-08 11:30:00,55.87,55.9,55.87,55.9,3000.0,55.87,55.9,55.87,55.9,3000.0
2022-11-08 11:35:00,55.95,55.95,55.95,55.95,1500.0,55.95,55.95,55.95,55.95,1500.0
2022-11-08 11:40:00,55.96,55.96,55.91,55.93,16200.0,55.96,55.96,55.91,55.93,16200.0
2022-11-08 11:45:00,55.95,55.99,55.94,55.94,13290.0,55.95,55.99,55.94,55.94,13290.0
2022-11-08 11:50:00,55.9,55.9,55.82,55.82,9000.0,55.9,55.9,55.82,55.82,9000.0
2022-11-08 11:55:00,55.84,55.86,55.83,55.83,5250.0,55.84,55.86,55.83,55.83,5250.0
2022-11-08 12:00:00,55.83,55.83,55.83,55.83,0.0,55.83,55.83,55.83,55.83,0.0
2022-11-08 12:05:00,55.84,55.86,55.77,55.77,12000.0,55.84,55.86,55.77,55.77,12000.0
2022-11-08 12:10:00,55.8,55.82,55.76,55.81,7500.0,55.8,55.82,55.76,55.81,7500.0
2022-11-08 12:15:00,55.79,55.8,55.78,55.78,6000.0,55.79,55.8,55.78,55.78,6000.0
2022-11-08 12:20:00,55.76,55.79,55.76,55.79,3000.0,55.76,55.79,55.76,55.79,3000.0
2022-11-08 12:25:00,55.81,55.84,55.81,55.84,4500.0,55.81,55.84,55.81,55.84,4500.0
2022-11-08 12:30:00,55.8,55.87,55.8,55.84,19785.0,55.8,55.87,55.8,55.84,19785.0
2022-11-08 12:35:00,55.86,55.86,55.79,55.8,12750.0,55.86,55.86,55.79,55.8,12750.0
2022-11-08 12:40:00,55.83,55.89,55.83,55.86,6000.0,55.83,55.89,55.83,55.86,6000.0
2022-11-08 12:45:00,55.86,55.86,55.86,55.86,1500.0,55.86,55.86,55.86,55.86,1500.0
2022-11-08 12:50:00,55.87,55.87,55.84,55.84,6000.0,55.87,55.87,55.84,55.84,6000.0
2022-11-08 12:55:00,55.89,55.93,55.88,55.93,10500.0,55.89,55.93,55.88,55.93,10500.0
2022-11-08 13:00:00,55.96,55.98,55.95,55.98,9675.0,55.96,55.98,55.95,55.98,9675.0
2022-11-08 13:05:00,55.96,56.03,55.95,56.03,18000.0,55.96,56.03,55.95,56.03,18000.0
2022-11-08 13:10:00,56.01,56.04,56.01,56.04,7500.0,56.01,56.04,56.01,56.04,7500.0
2022-11-08 13:15:00,56.04,56.04,55.92,55.92,61470.0,56.04,56.04,55.92,55.92,61470.0
2022-11-08 13:20:00,55.79,55.79,55.71,55.73,5805.0,55.79,55.79,55.71,55.73,5805.0
2022-11-08 13:25:00,55.7,55.7,55.54,55.54,5250.0,55.7,55.7,55.54,55.54,5250.0
2022-11-08 13:30:00,55.54,55.54,55.46,55.48,12915.0,55.54,55.54,55.46,55.48,12915.0
2022-11-08 13:35:00,55.51,55.51,55.51,55.51,3000.0,55.51,55.51,55.51,55.51,3000.0
2022-11-08 13:40:00,55.52,55.52,55.49,55.49,9000.0,55.52,55.52,55.49,55.49,9000.0
2022-11-08 13:45:00,55.48,55.51,55.43,55.51,10755.0,55.48,55.51,55.43,55.51,10755.0
2022-11-08 13:50:00,55.49,55.49,55.46,55.46,14580.0,55.49,55.49,55.46,55.46,14580.0
2022-11-08 13:55:00,55.4,55.43,55.38,55.43,7500.0,55.4,55.43,55.38,55.43,7500.0
2022-11-08 14:00:00,55.44,55.46,55.43,55.46,8400.0,55.44,55.46,55.43,55.46,8400.0
2022-11-08 14:05:00,55.43,55.43,55.41,55.41,3000.0,55.43,55.43,55.41,55.41,3000.0
2022-11-08 14:10:00,55.39,55.39,55.34,55.38,11325.0,55.39,55.39,55.34,55.38,11325.0
2022-11-08 14:15:00,55.41,55.41,55.36,55.36,12000.0,55.41,55.41,55.36,55.36,12000.0
2022-11-08 14:20:00,55.38,55.38,55.26,55.26,15000.0,55.38,55.38,55.26,55.26,15000.0
2022-11-08 14:25:00,55.22,55.22,55.13,55.13,7515.0,55.22,55.22,55.13,55.13,7515.0
2022-11-08 14:30:00,55.11,55.14,55.08,55.1,10305.0,55.11,55.14,55.08,55.1,10305.0
2022-11-08 14:35:00,55.13,55.27,55.11,55.27,19140.0,55.13,55.27,55.11,55.27,19140.0
2022-11-08 14:40:00,55.27,55.36,55.27,55.36,18015.0,55.27,55.36,55.27,55.36,18015.0
2022-11-08 14:45:00,55.37,55.38,55.37,55.37,9360.0,55.37,55.38,55.37,55.37,9360.0
2022-11-08 14:50:00,55.35,55.42,55.35,55.42,15000.0,55.35,55.42,55.35,55.42,15000.0
2022-11-08 14:55:00,55.44,55.44,55.39,55.39,4500.0,55.44,55.44,55.39,55.39,4500.0
2022-11-08 15:00:00,55.45,55.57,55.45,55.55,12000.0,55.45,55.57,55.45,55.55,12000.0
2022-11-08 15:05:00,55.52,55.56,55.52,55.55,22500.0,55.52,55.56,55.52,55.55,22500.0
2022-11-08 15:10:00,55.56,55.58,55.56,55.58,3000.0,55.56,55.58,55.56,55.58,3000.0
2022-11-08 15:15:00,55.57,55.6,55.56,55.59,13500.0,55.57,55.6,55.56,55.59,13500.0
2022-11-08 15:20:00,55.62,55.66,55.58,55.65,15120.0,55.62,55.66,55.58,55.65,15120.0
2022-11-08 15:25:00,55.63,55.76,55.63,55.75,22095.0,55.63,55.76,55.63,55.75,22095.0
2022-11-08 15:30:00,55.77,55.84,55.77,55.83,22500.0,55.77,55.84,55.77,55.83,22500.0
2022-11-08 15:35:00,55.86,55.89,55.84,55.85,33000.0,55.86,55.89,55.84,55.85,33000.0
2022-11-08 15:40:00,55.85,55.87,55.75,55.76,18555.0,55.85,55.87,55.75,55.76,18555.0
2022-11-08 15:45:00,55.77,55.82,55.77,55.79,41775.0,55.77,55.82,55.77,55.79,41775.0
2022-11-08 15:50:00,55.76,55.76,55.65,55.65,58020.0,55.76,55.76,55.65,55.65,58020.0
2022-11-08 15:55:00,55.63,55.66,55.57,55.59,198060.0,55.63,55.66,55.57,55.59,198060.0
2022-11-09 09:30:00,55.35,55.36,55.23,55.36,41505.0,55.35,55.36,55.23,55.36,41505.0
2022-11-09 09:35:00,55.36,55.53,55.36,55.48,12000.0,55.36,55.53,55.36,55.48,12000.0
2022-11-09 09:40:00,55.55,55.74,55.52,55.57,15285.0,55.55,55.74,55.52,55.57,15285.0
2022-11-09 09:45:00,55.86,55.94,55.72,55.72,12000.0,55.86,55.94,55.72,55.72,12000.0
2022-11-09 09:50:00,55.87,55.89,55.87,55.89,3000.0,55.87,55.89,55.87,55.89,3000.0
2022-11-09 09:55:00,55.91,55.93,55.78,55.78,13770.0,55.91,55.93,55.78,55.78,13770.0
2022-11-09 10:00:00,55.78,55.91,55.7,55.81,7500.0,55.78,55.91,55.7,55.81,7500.0
2022-11-09 10:05:00,55.93,56.0,55.93,56.0,14880.0,55.93,56.0,55.93,56.0,14880.0
2022-11-09 10:10:00,55.84,55.89,55.84,55.89,4500.0,55.84,55.89,55.84,55.89,4500.0
2022-11-09 10:15:00,55.9,55.91,55.9,55.91,5730.0,55.9,55.91,55.9,55.91,5730.0
2022-11-09 10:20:00,55.96,55.96,55.85,55.85,7920.0,55.96,55.96,55.85,55.85,7920.0
2022-11-09 10:25:00,55.84,55.9,55.84,55.88,12000.0,55.84,55.9,55.84,55.88,12000.0
2022-11-09 10:30:00,55.92,56.01,55.85,55.85,20370.0,55.92,56.01,55.85,55.85,20370.0
2022-11-09 10:35:00,55.89,55.93,55.89,55.91,4500.0,55.89,55.93,55.89,55.91,4500.0
2022-11-09 10:40:00,55.89,55.9,55.85,55.89,10740.0,55.89,55.9,55.85,55.89,10740.0
2022-11-09 10:45:00,55.96,56.0,55.9,55.9,11985.0,55.96,56.0,55.9,55.9,11985.0
2022-11-09 10:50:00,55.94,55.94,55.94,55.94,1500.0,55.94,55.94,55.94,55.94,1500.0
2022-11-09 10:55:00,55.9,55.9,55.9,55.9,4500.0,55.9,55.9,55.9,55.9,4500.0
2022-11-09 11:00:00,55.9,55.94,55.9,55.94,10140.0,55.9,55.94,55.9,55.94,10140.0
2022-11-09 11:05:00,55.96,56.07,55.96,56.07,36630.0,55.96,56.07,55.96,56.07,36630.0
2022-11-09 11:10:00,56.07,56.08,56.0,56.0,23850.0,56.07,56.08,56.0,56.0,23850.0
2022-11-09 11:15:00,56.08,56.08,56.04,56.04,15750.0,56.08,56.08,56.04,56.04,15750.0
2022-11-09 11:20:00,56.06,56.08,55.95,55.98,18870.0,56.06,56.08,55.95,55.98,18870.0
2022-11-09 11:25:00,55.98,56.08,55.98,56.04,12000.0,55.98,56.08,55.98,56.04,12000.0
2022-11-09 11:30:00,56.0,56.0,55.97,55.99,20820.0,56.0,56.0,55.97,55.99,20820.0
2022-11-09 11:35:00,55.9,55.96,55.88,55.88,53550.0,55.9,55.96,55.88,55.88,53550.0
2022-11-09 11:40:00,55.95,56.01,55.94,56.01,30000.0,55.95,56.01,55.94,56.01,30000.0
2022-11-09 11:45:00,55.95,55.99,55.9,55.9,25410.0,55.95,55.99,55.9,55.9,25410.0
2022-11-09 11:50:00,55.91,55.95,55.88,55.9,9840.0,55.91,55.95,55.88,55.9,9840.0
2022-11-09 11:55:00,55.91,55.91,55.79,55.82,4500.0,55.91,55.91,55.79,55.82,4500.0
2022-11-09 12:00:00,55.83,55.83,55.77,55.79,7500.0,55.83,55.83,55.77,55.79,7500.0
2022-11-09 12:05:00,55.77,55.77,55.73,55.76,16380.0,55.77,55.77,55.73,55.76,16380.0
2022-11-09 12:10:00,55.73,55.74,55.73,55.74,3000.0,55.73,55.74,55.73,55.74,3000.0
2022-11-09 12:15:00,55.73,55.8,55.73,55.79,15000.0,55.73,55.8,55.73,55.79,15000.0
2022-11-09 12:20:00,55.81,55.82,55.8,55.8,11070.0,55.81,55.82,55.8,55.8,11070.0
2022-11-09 12:25:00,55.79,55.83,55.79,55.8,39405.0,55.79,55.83,55.79,55.8,39405.0
2022-11-09 12:30:00,55.75,55.8,55.75,55.75,11115.0,55.75,55.8,55.75,55.75,11115.0
2022-11-09 12:35:00,55.78,55.78,55.78,55.78,3000.0,55.78,55.78,55.78,55.78,3000.0
2022-11-09 12:40:00,55.75,55.79,55.74,55.74,13500.0,55.75,55.79,55.74,55.74,13500.0
2022-11-09 12:45:00,55.74,55.77,55.73,55.74,7500.0,55.74,55.77,55.73,55.74,7500.0
2022-11-09 12:50:00,55.77,55.78,55.77,55.77,9000.0,55.77,55.78,55.77,55.77,9000.0
2022-11-09 12:55:00,55.74,55.8,55.73,55.79,24045.0,55.74,55.8,55.73,55.79,24045.0
2022-11-09 13:00:00,55.75,55.8,55.67,55.72,16500.0,55.75,55.8,55.67,55.72,16500.0
2022-11-09 13:05:00,55.67,55.7,55.65,55.7,16500.0,55.67,55.7,55.65,55.7,16500.0
2022-11-09 13:10:00,55.68,55.74,55.64,55.74,13500.0,55.68,55.74,55.64,55.74,13500.0
2022-11-09 13:15:00,55.69,55.75,55.69,55.73,10500.0,55.69,55.75,55.69,55.73,10500.0
2022-11-09 13:20:00,55.77,55.77,55.71,55.71,3000.0,55.77,55.77,55.71,55.71,3000.0
2022-11-09 13:25:00,55.75,55.75,55.73,55.74,7500.0,55.75,55.75,55.73,55.74,7500.0
2022-11-09 13:30:00,55.7,55.7,55.61,55.63,12000.0,55.7,55.7,55.61,55.63,12000.0
2022-11-09 13:35:00,55.6,55.61,55.5,55.5,11250.0,55.6,55.61,55.5,55.5,11250.0
2022-11-09 13:40:00,55.49,55.55,55.49,55.55,12000.0,55.49,55.55,55.49,55.55,12000.0
2022-11-09 13:45:00,55.48,55.48,55.44,55.46,36000.0,55.48,55.48,55.44,55.46,36000.0
2022-11-09 13:50:00,55.45,55.45,55.43,55.43,10950.0,55.45,55.45,55.43,55.43,10950.0
2022-11-09 13:55:00,55.37,55.41,55.35,55.41,12000.0,55.37,55.41,55.35,55.41,12000.0
2022-11-09 14:00:00,55.4,55.4,55.4,55.4,1500.0,55.4,55.4,55.4,55.4,1500.0
2022-11-09 14:05:00,55.41,55.44,55.4,55.43,15750.0,55.41,55.44,55.4,55.43,15750.0
2022-11-09 14:10:00,55.49,55.5,55.47,55.48,5250.0,55.49,55.5,55.47,55.48,5250.0
2022-11-09 14:15:00,55.46,55.48,55.44,55.44,39000.0,55.46,55.48,55.44,55.44,39000.0
2022-11-09 14:20:00,55.43,55.43,55.36,55.36,29340.0,55.43,55.43,55.36,55.36,29340.0
2022-11-09 14:25:00,55.34,55.36,55.31,55.36,8250.0,55.34,55.36,55.31,55.36,8250.0
2022-11-09 14:30:00,55.33,55.33,55.27,55.31,7500.0,55.33,55.33,55.27,55.31,7500.0
2022-11-09 14:35:00,55.31,55.33,55.28,55.28,27900.0,55.31,55.33,55.28,55.28,27900.0
2022-11-09 14:40:00,55.28,55.35,55.28,55.35,9000.0,55.28,55.35,55.28,55.35,9000.0
2022-11-09 14:45:00,55.28,55.3,55.22,55.23,14145.0,55.28,55.3,55.22,55.23,14145.0
2022-11-09 14:50:00,55.24,55.24,55.16,55.23,58500.0,55.24,55.24,55.16,55.23,58500.0
2022-11-09 14:55:00,55.18,55.27,55.18,55.25,22815.0,55.18,55.27,55.18,55.25,22815.0
2022-11-09 15:00:00,55.26,55.36,55.25,55.36,25485.0,55.26,55.36,55.25,55.36,25485.0
2022-11-09 15:05:00,55.41,55.46,55.4,55.45,10950.0,55.41,55.46,55.4,55.45,10950.0
2022-11-09 15:10:00,55.44,55.45,55.43,55.44,6000.0,55.44,55.45,55.43,55.44,6000.0
2022-11-09 15:15:00,55.43,55.43,55.41,55.41,6750.0,55.43,55.43,55.41,55.41,6750.0
2022-11-09 15:20:00,55.41,55.41,55.32,55.32,13800.0,55.41,55.41,55.32,55.32,13800.0
2022-11-09 15:25:00,55.35,55.4,55.35,55.4,17250.0,55.35,55.4,55.35,55.4,17250.0
2022-11-09 15:30:00,55.37,55.37,55.3,55.35,18300.0,55.37,55.37,55.3,55.35,18300.0
2022-11-09 15:35:00,55.32,55.37,55.28,55.28,21000.0,55.32,55.37,55.28,55.28,21000.0
2022-11-09 15:40:00,55.28,55.32,55.27,55.31,25035.0,55.28,55.32,55.27,55.31,25035.0
2022-11-09 15:45:00,55.3,55.33,55.25,55.26,36750.0,55.3,55.33,55.25,55.26,36750.0
2022-11-09 15:50:00,55.28,55.48,55.25,55.33,183510.0,55.28,55.48,55.25,55.33,183510.0
2022-11-09 15:55:00,55.33,55.39,55.23,55.23,344250.0,55.33,55.39,55.23,55.23,344250.0
2022-11-10 09:30:00,56.53,56.58,55.96,55.96,142905.0,56.53,56.58,55.96,55.96,142905.0
2022-11-10 09:35:00,55.89,56.05,55.85,56.05,23775.0,55.89,56.05,55.85,56.05,23775.0
2022-11-10 09:40:00,56.15,56.15,55.99,56.12,15495.0,56.15,56.15,55.99,56.12,15495.0
2022-11-10 09:45:00,56.26,56.26,56.14,56.22,28890.0,56.26,56.26,56.14,56.22,28890.0
2022-11-10 09:50:00,56.17,56.23,56.0,56.08,31485.0,56.17,56.23,56.0,56.08,31485.0
2022-11-10 09:55:00,56.08,56.14,56.0,56.09,76500.0,56.08,56.14,56.0,56.09,76500.0
2022-11-10 10:00:00,56.18,56.21,56.1,56.15,37500.0,56.18,56.21,56.1,56.15,37500.0
2022-11-10 10:05:00,56.11,56.13,56.1,56.13,15000.0,56.11,56.13,56.1,56.13,15000.0
2022-11-10 10:10:00,56.09,56.09,55.92,55.92,13650.0,56.09,56.09,55.92,55.92,13650.0
2022-11-10 10:15:00,55.9,55.99,55.9,55.98,24150.0,55.9,55.99,55.9,55.98,24150.0
2022-11-10 10:20:00,55.95,56.21,55.92,56.21,21660.0,55.95,56.21,55.92,56.21,21660.0
2022-11-10 10:25:00,56.09,56.09,55.98,55.98,4500.0,56.09,56.09,55.98,55.98,4500.0
2022-11-10 10:30:00,56.02,56.02,55.97,56.01,13500.0,56.02,56.02,55.97,56.01,13500.0
2022-11-10 10:35:00,56.03,56.03,55.95,55.98,10500.0,56.03,56.03,55.95,55.98,10500.0
2022-11-10 10:40:00,55.94,56.01,55.94,56.0,12000.0,55.94,56.01,55.94,56.0,12000.0
2022-11-10 10:45:00,55.99,56.1,55.99,56.1,15015.0,55.99,56.1,55.99,56.1,15015.0
2022-11-10 10:50:00,56.1,56.11,56.03,56.03,48750.0,56.1,56.11,56.03,56.03,48750.0
2022-11-10 10:55:00,56.04,56.07,55.93,56.01,16665.0,56.04,56.07,55.93,56.01,16665.0
2022-11-10 11:00:00,56.0,56.0,55.86,55.86,12000.0,56.0,56.0,55.86,55.86,12000.0
2022-11-10 11:05:00,55.88,55.9,55.72,55.73,38415.0,55.88,55.9,55.72,55.73,38415.0
2022-11-10 11:10:00,55.73,55.78,55.73,55.76,6000.0,55.73,55.78,55.73,55.76,6000.0
2022-11-10 11:15:00,55.79,55.79,55.72,55.75,17025.0,55.79,55.79,55.72,55.75,17025.0
2022-11-10 11:20:00,55.77,55.77,55.73,55.76,9255.0,55.77,55.77,55.73,55.76,9255.0
2022-11-10 11:25:00,55.72,55.75,55.71,55.73,9000.0,55.72,55.75,55.71,55.73,9000.0
2022-11-10 11:30:00,55.76,55.91,55.73,55.91,21315.0,55.76,55.91,55.73,55.91,21315.0
2022-11-10 11:35:00,55.87,55.96,55.87,55.96,25245.0,55.87,55.96,55.87,55.96,25245.0
2022-11-10 11:40:00,55.93,55.93,55.9,55.9,7500.0,55.93,55.93,55.9,55.9,7500.0
2022-11-10 11:45:00,55.89,55.89,55.83,55.87,13335.0,55.89,55.89,55.83,55.87,13335.0
2022-11-10 11:50:00,55.91,55.96,55.91,55.96,32610.0,55.91,55.96,55.91,55.96,32610.0
2022-11-10 11:55:00,55.96,56.01,55.96,55.98,10500.0,55.96,56.01,55.96,55.98,10500.0
2022-11-10 12:00:00,55.96,55.96,55.86,55.86,4500.0,55.96,55.96,55.86,55.86,4500.0
2022-11-10 12:05:00,55.91,55.91,55.82,55.82,22185.0,55.91,55.91,55.82,55.82,22185.0
2022-11-10 12:10:00,55.76,55.78,55.76,55.78,18000.0,55.76,55.78,55.76,55.78,18000.0
2022-11-10 12:15:00,55.8,55.89,55.78,55.89,7500.0,55.8,55.89,55.78,55.89,7500.0
2022-11-10 12:20:00,55.85,55.88,55.85,55.88,3000.0,55.85,55.88,55.85,55.88,3000.0
2022-11-10 12:25:00,55.87,55.87,55.8,55.82,18000.0,55.87,55.87,55.8,55.82,18000.0
2022-11-10 12:30:00,55.8,55.8,55.78,55.78,10500.0,55.8,55.8,55.78,55.78,10500.0
2022-11-10 12:35:00,55.79,55.86,55.76,55.86,36000.0,55.79,55.86,55.76,55.86,36000.0
2022-11-10 12:40:00,55.85,55.85,55.82,55.84,10500.0,55.85,55.85,55.82,55.84,10500.0
2022-11-10 12:45:00,55.84,55.84,55.7,55.74,26820.0,55.84,55.84,55.7,55.74,26820.0
2022-11-10 12:50:00,55.72,55.73,55.68,55.68,18750.0,55.72,55.73,55.68,55.68,18750.0
2022-11-10 12:55:00,55.65,55.7,55.63,55.68,15120.0,55.65,55.7,55.63,55.68,15120.0
2022-11-10 13:00:00,55.62,55.74,55.62,55.74,13500.0,55.62,55.74,55.62,55.74,13500.0
2022-11-10 13:05:00,55.71,55.71,55.69,55.69,4500.0,55.71,55.71,55.69,55.69,4500.0
2022-11-10 13:10:00,55.71,55.74,55.69,55.74,4500.0,55.71,55.74,55.69,55.74,4500.0
2022-11-10 13:15:00,55.74,55.77,55.72,55.72,10500.0,55.74,55.77,55.72,55.72,10500.0
2022-11-10 13:20:00,55.77,55.77,55.72,55.72,12000.0,55.77,55.77,55.72,55.72,12000.0
2022-11-10 13:25:00,55.7,55.82,55.7,55.77,16500.0,55.7,55.82,55.7,55.77,16500.0
2022-11-10 13:30:00,55.77,55.83,55.77,55.83,6375.0,55.77,55.83,55.77,55.83,6375.0
2022-11-10 13:35:00,55.79,55.79,55.76,55.77,6000.0,55.79,55.79,55.76,55.77,6000.0
2022-11-10 13:40:00,55.78,55.86,55.76,55.86,24000.0,55.78,55.86,55.76,55.86,24000.0
2022-11-10 13:45:00,55.86,55.86,55.8,55.8,6000.0,55.86,55.86,55.8,55.8,6000.0
2022-11-10 13:50:00,55.78,55.79,55.69,55.74,10500.0,55.78,55.79,55.69,55.74,10500.0
2022-11-10 13:55:00,55.78,55.81,55.75,55.79,7500.0,55.78,55.81,55.75,55.79,7500.0
2022-11-10 14:00:00,55.81,55.91,55.81,55.9,9315.0,55.81,55.91,55.81,55.9,9315.0
2022-11-10 14:05:00,55.88,55.89,55.88,55.88,23310.0,55.88,55.89,55.88,55.88,23310.0
2022-11-10 14:10:00,55.97,56.0,55.97,56.0,20385.0,55.97,56.0,55.97,56.0,20385.0
2022-11-10 14:15:00,56.0,56.0,55.96,55.96,4500.0,56.0,56.0,55.96,55.96,4500.0
2022-11-10 14:20:00,55.97,55.99,55.88,55.88,13785.0,55.97,55.99,55.88,55.88,13785.0
2022-11-10 14:25:00,55.93,55.99,55.93,55.96,6000.0,55.93,55.99,55.93,55.96,6000.0
2022-11-10 14:30:00,55.96,56.0,55.96,56.0,8520.0,55.96,56.0,55.96,56.0,8520.0
2022-11-10 14:35:00,55.96,55.98,55.93,55.97,15000.0,55.96,55.98,55.93,55.97,15000.0
2022-11-10 14:40:00,55.95,55.95,55.93,55.93,6000.0,55.95,55.95,55.93,55.93,6000.0
2022-11-10 14:45:00,55.94,55.98,55.92,55.94,15000.0,55.94,55.98,55.92,55.94,15000.0
2022-11-10 14:50:00,55.94,56.02,55.94,56.02,23445.0,55.94,56.02,55.94,56.02,23445.0
2022-11-10 14:55:00,56.02,56.06,56.01,56.01,22500.0,56.02,56.06,56.01,56.01,22500.0
2022-11-10 15:00:00,55.97,56.03,55.97,56.01,29280.0,55.97,56.03,55.97,56.01,29280.0
2022-11-10 15:05:00,56.02,56.06,56.02,56.06,9000.0,56.02,56.06,56.02,56.06,9000.0
2022-11-10 15:10:00,56.09,56.13,56.08,56.11,10500.0,56.09,56.13,56.08,56.11,10500.0
2022-11-10 15:15:00,56.13,56.13,56.09,56.1,21000.0,56.13,56.13,56.09,56.1,21000.0
2022-11-10 15:20:00,56.09,56.13,56.05,56.13,19590.0,56.09,56.13,56.05,56.13,19590.0
2022-11-10 15:25:00,56.13,56.14,56.09,56.12,24030.0,56.13,56.14,56.09,56.12,24030.0
2022-11-10 15:30:00,56.11,56.15,56.11,56.12,21555.0,56.11,56.15,56.11,56.12,21555.0
2022-11-10 15:35:00,56.15,56.15,56.11,56.11,27000.0,56.15,56.15,56.11,56.11,27000.0
2022-11-10 15:40:00,56.15,56.23,56.13,56.18,40500.0,56.15,56.23,56.13,56.18,40500.0
2022-11-10 15:45:00,56.18,56.25,56.18,56.25,31500.0,56.18,56.25,56.18,56.25,31500.0
2022-11-10 15:50:00,56.27,56.47,56.27,56.45,136035.0,56.27,56.47,56.27,56.45,136035.0
2022-11-10 15:55:00,56.43,56.47,56.23,56.25,211515.0,56.43,56.47,56.23,56.25,211515.0
2022-11-11 09:30:00,55.96,56.15,55.8,56.04,96225.0,55.96,56.15,55.8,56.04,96225.0
2022-11-11 09:35:00,56.06,56.07,55.73,55.73,45000.0,56.06,56.07,55.73,55.73,45000.0
2022-11-11 09:40:00,55.82,55.82,55.55,55.55,15375.0,55.82,55.82,55.55,55.55,15375.0
2022-11-11 09:45:00,55.64,55.64,55.51,55.51,18615.0,55.64,55.64,55.51,55.51,18615.0
2022-11-11 09:50:00,55.52,55.6,55.45,55.46,31200.0,55.52,55.6,55.45,55.46,31200.0
2022-11-11 09:55:00,55.52,55.56,55.39,55.4,28500.0,55.52,55.56,55.39,55.4,28500.0
2022-11-11 10:00:00,55.33,55.42,55.21,55.33,61425.0,55.33,55.42,55.21,55.33,61425.0
2022-11-11 10:05:00,55.36,55.36,54.89,54.89,39405.0,55.36,55.36,54.89,54.89,39405.0
2022-11-11 10:10:00,54.97,55.04,54.93,55.04,12000.0,54.97,55.04,54.93,55.04,12000.0
2022-11-11 10:15:00,55.05,55.07,54.93,55.05,27315.0,55.05,55.07,54.93,55.05,27315.0
2022-11-11 10:20:00,55.06,55.19,55.06,55.13,36000.0,55.06,55.19,55.06,55.13,36000.0
2022-11-11 10:25:00,55.12,55.12,54.91,54.96,27000.0,55.12,55.12,54.91,54.96,27000.0
2022-11-11 10:30:00,54.91,54.91,54.68,54.74,49395.0,54.91,54.91,54.68,54.74,49395.0
2022-11-11 10:35:00,54.74,54.77,54.56,54.6,82500.0,54.74,54.77,54.56,54.6,82500.0
2022-11-11 10:40:00,54.6,54.62,54.5,54.54,62445.0,54.6,54.62,54.5,54.54,62445.0
2022-11-11 10:45:00,54.57,54.57,54.48,54.5,11985.0,54.57,54.57,54.48,54.5,11985.0
2022-11-11 10:50:00,54.55,54.57,54.48,54.53,33570.0,54.55,54.57,54.48,54.53,33570.0
2022-11-11 10:55:00,54.5,54.5,54.29,54.32,17325.0,54.5,54.5,54.29,54.32,17325.0
2022-11-11 11:00:00,54.34,54.44,54.33,54.44,36750.0,54.34,54.44,54.33,54.44,36750.0
2022-11-11 11:05:00,54.41,54.52,54.38,54.38,24000.0,54.41,54.52,54.38,54.38,24000.0
2022-11-11 11:10:00,54.28,54.33,54.23,54.33,49320.0,54.28,54.33,54.23,54.33,49320.0
2022-11-11 11:15:00,54.3,54.37,54.25,54.35,106170.0,54.3,54.37,54.25,54.35,106170.0
2022-11-11 11:20:00,54.35,54.39,54.31,54.31,38490.0,54.35,54.39,54.31,54.31,38490.0
2022-11-11 11:25:00,54.25,54.25,54.14,54.2,16020.0,54.25,54.25,54.14,54.2,16020.0
2022-11-11 11:30:00,54.24,54.3,54.21,54.21,27000.0,54.24,54.3,54.21,54.21,27000.0
2022-11-11 11:35:00,54.25,54.37,54.24,54.3,48000.0,54.25,54.37,54.24,54.3,48000.0
2022-11-11 11:40:00,54.22,54.28,54.22,54.25,16860.0,54.22,54.28,54.22,54.25,16860.0
2022-11-11 11:45:00,54.28,54.34,54.28,54.34,37875.0,54.28,54.34,54.28,54.34,37875.0
2022-11-11 11:50:00,54.32,54.36,54.29,54.29,39000.0,54.32,54.36,54.29,54.29,39000.0
2022-11-11 11:55:00,54.27,54.29,54.26,54.26,16500.0,54.27,54.29,54.26,54.26,16500.0
2022-11-11 12:00:00,54.25,54.29,54.24,54.28,18000.0,54.25,54.29,54.24,54.28,18000.0
2022-11-11 12:05:00,54.32,54.32,54.29,54.29,4500.0,54.32,54.32,54.29,54.29,4500.0
2022-11-11 12:10:00,54.28,54.38,54.28,54.33,22500.0,54.28,54.38,54.28,54.33,22500.0
2022-11-11 12:15:00,54.3,54.36,54.29,54.29,41055.0,54.3,54.36,54.29,54.29,41055.0
2022-11-11 12:20:00,54.28,54.31,54.26,54.26,20250.0,54.28,54.31,54.26,54.26,20250.0
2022-11-11 12:25:00,54.28,54.29,54.23,54.23,15000.0,54.28,54.29,54.23,54.23,15000.0
2022-11-11 12:30:00,54.25,54.31,54.24,54.25,18000.0,54.25,54.31,54.24,54.25,18000.0
2022-11-11 12:35:00,54.26,54.27,54.2,54.22,17880.0,54.26,54.27,54.2,54.22,17880.0
2022-11-11 12:40:00,54.17,54.17,54.11,54.15,13500.0,54.17,54.17,54.11,54.15,13500.0
2022-11-11 12:45:00,54.15,54.15,54.04,54.04,32850.0,54.15,54.15,54.04,54.04,32850.0
2022-11-11 12:50:00,54.04,54.04,53.92,53.98,24675.0,54.04,54.04,53.92,53.98,24675.0
2022-11-11 12:55:00,54.03,54.04,53.96,53.96,16500.0,54.03,54.04,53.96,53.96,16500.0
2022-11-11 13:00:00,54.01,54.03,53.98,54.0,25500.0,54.01,54.03,53.98,54.0,25500.0
2022-11-11 13:05:00,54.05,54.09,54.04,54.09,15000.0,54.05,54.09,54.04,54.09,15000.0
2022-11-11 13:10:00,54.16,54.16,54.04,54.08,10500.0,54.16,54.16,54.04,54.08,10500.0
2022-11-11 13:15:00,54.16,54.19,54.14,54.19,16500.0,54.16,54.19,54.14,54.19,16500.0
2022-11-11 13:20:00,54.17,54.21,54.15,54.21,27000.0,54.17,54.21,54.15,54.21,27000.0
2022-11-11 13:25:00,54.21,54.24,54.18,54.23,13500.0,54.21,54.24,54.18,54.23,13500.0
2022-11-11 13:30:00,54.21,54.33,54.21,54.33,13500.0,54.21,54.33,54.21,54.33,13500.0
2022-11-11 13:35:00,54.28,54.29,54.22,54.24,34005.0,54.28,54.29,54.22,54.24,34005.0
2022-11-11 13:40:00,54.24,54.26,54.19,54.26,28500.0,54.24,54.26,54.19,54.26,28500.0
2022-11-11 13:45:00,54.23,54.23,54.2,54.21,7500.0,54.23,54.23,54.2,54.21,7500.0
2022-11-11 13:50:00,54.27,54.33,54.25,54.26,61500.0,54.27,54.33,54.25,54.26,61500.0
2022-11-11 13:55:00,54.24,54.26,54.2,54.26,31515.0,54.24,54.26,54.2,54.26,31515.0
2022-11-11 14:00:00,54.24,54.33,54.24,54.33,18000.0,54.24,54.33,54.24,54.33,18000.0
2022-11-11 14:05:00,54.35,54.36,54.29,54.35,21000.0,54.35,54.36,54.29,54.35,21000.0
2022-11-11 14:10:00,54.37,54.43,54.33,54.33,12000.0,54.37,54.43,54.33,54.33,12000.0
2022-11-11 14:15:00,54.32,54.32,54.24,54.24,56040.0,54.32,54.32,54.24,54.24,56040.0
2022-11-11 14:20:00,54.24,54.32,54.24,54.29,61140.0,54.24,54.32,54.24,54.29,61140.0
2022-11-11 14:25:00,54.31,54.33,54.29,54.31,38025.0,54.31,54.33,54.29,54.31,38025.0
2022-11-11 14:30:00,54.32,54.35,54.3,54.32,52695.0,54.32,54.35,54.3,54.32,52695.0
2022-11-11 14:35:00,54.31,54.32,54.27,54.27,28500.0,54.31,54.32,54.27,54.27,28500.0
2022-11-11 14:40:00,54.31,54.36,54.29,54.29,28500.0,54.31,54.36,54.29,54.29,28500.0
2022-11-11 14:45:00,54.31,54.32,54.25,54.27,15780.0,54.31,54.32,54.25,54.27,15780.0
2022-11-11 14:50:00,54.3,54.3,54.24,54.26,22065.0,54.3,54.3,54.24,54.26,22065.0
2022-11-11 14:55:00,54.26,54.27,54.24,54.25,40515.0,54.26,54.27,54.24,54.25,40515.0
2022-11-11 15:00:00,54.26,54.26,54.18,54.19,18000.0,54.26,54.26,54.18,54.19,18000.0
2022-11-11 15:05:00,54.25,54.25,54.18,54.25,15000.0,54.25,54.25,54.18,54.25,15000.0
2022-11-11 15:10:00,54.21,54.21,54.16,54.18,18000.0,54.21,54.21,54.16,54.18,18000.0
2022-11-11 15:15:00,54.15,54.18,54.14,54.18,16800.0,54.15,54.18,54.14,54.18,16800.0
2022-11-11 15:20:00,54.17,54.27,54.17,54.26,22500.0,54.17,54.27,54.17,54.26,22500.0
2022-11-11 15:25:00,54.27,54.29,54.24,54.24,79020.0,54.27,54.29,54.24,54.24,79020.0
2022-11-11 15:30:00,54.25,54.25,54.23,54.25,44250.0,54.25,54.25,54.23,54.25,44250.0
2022-11-11 15:35:00,54.21,54.24,54.18,54.23,45015.0,54.21,54.24,54.18,54.23,45015.0
2022-11-11 15:40:00,54.25,54.39,54.25,54.35,261390.0,54.25,54.39,54.25,54.35,261390.0
2022-11-11 15:45:00,54.35,54.38,54.3,54.3,111240.0,54.35,54.38,54.3,54.3,111240.0
2022-11-11 15:50:00,54.32,54.35,54.23,54.31,202680.0,54.32,54.35,54.23,54.31,202680.0
2022-11-11 15:55:00,54.33,54.37,54.3,54.36,322215.0,54.33,54.37,54.3,54.36,322215.0
2022-11-14 09:30:00,54.91,54.95,54.64,54.92,139635.0,54.91,54.95,54.64,54.92,139635.0
2022-11-14 09:35:00,54.81,55.13,54.81,55.01,77835.0,54.81,55.13,54.81,55.01,77835.0
2022-11-14 09:40:00,55.04,55.22,55.04,55.22,12000.0,55.04,55.22,55.04,55.22,12000.0
2022-11-14 09:45:00,55.34,55.53,55.33,55.37,40410.0,55.34,55.53,55.33,55.37,40410.0
2022-11-14 09:50:00,55.42,55.47,55.35,55.47,23940.0,55.42,55.47,55.35,55.47,23940.0
2022-11-14 09:55:00,55.33,55.37,55.24,55.29,28905.0,55.33,55.37,55.24,55.29,28905.0
2022-11-14 10:00:00,55.19,55.31,55.05,55.05,62385.0,55.19,55.31,55.05,55.05,62385.0
2022-11-14 10:05:00,55.08,55.24,55.05,55.14,118230.0,55.08,55.24,55.05,55.14,118230.0
2022-11-14 10:10:00,55.14,55.15,54.97,55.03,64500.0,55.14,55.15,54.97,55.03,64500.0
2022-11-14 10:15:00,55.04,55.08,54.97,55.02,57000.0,55.04,55.08,54.97,55.02,57000.0
2022-11-14 10:20:00,55.06,55.18,55.04,55.17,29115.0,55.06,55.18,55.04,55.17,29115.0
2022-11-14 10:25:00,55.23,55.24,55.19,55.23,7500.0,55.23,55.24,55.19,55.23,7500.0
2022-11-14 10:30:00,55.27,55.34,55.25,55.31,41025.0,55.27,55.34,55.25,55.31,41025.0
2022-11-14 10:35:00,55.28,55.35,55.28,55.33,25500.0,55.28,55.35,55.28,55.33,25500.0
2022-11-14 10:40:00,55.32,55.34,55.3,55.3,46350.0,55.32,55.34,55.3,55.3,46350.0
2022-11-14 10:45:00,55.32,55.34,55.28,55.28,45000.0,55.32,55.34,55.28,55.28,45000.0
2022-11-14 10:50:00,55.26,55.26,55.15,55.2,34500.0,55.26,55.26,55.15,55.2,34500.0
2022-11-14 10:55:00,55.14,55.17,55.14,55.17,11085.0,55.14,55.17,55.14,55.17,11085.0
2022-11-14 11:00:00,55.14,55.14,55.1,55.1,4500.0,55.14,55.14,55.1,55.1,4500.0
2022-11-14 11:05:00,55.05,55.05,55.02,55.02,15000.0,55.05,55.05,55.02,55.02,15000.0
2022-11-14 11:10:00,55.02,55.02,54.89,54.89,21000.0,55.02,55.02,54.89,54.89,21000.0
2022-11-14 11:15:00,54.87,54.89,54.76,54.84,64860.0,54.87,54.89,54.76,54.84,64860.0
2022-11-14 11:20:00,54.84,54.89,54.82,54.82,32955.0,54.84,54.89,54.82,54.82,32955.0
2022-11-14 11:25:00,54.78,54.8,54.75,54.76,25605.0,54.78,54.8,54.75,54.76,25605.0
2022-11-14 11:30:00,54.7,54.9,54.7,54.9,16200.0,54.7,54.9,54.7,54.9,16200.0
2022-11-14 11:35:00,54.95,55.04,54.94,54.94,23550.0,54.95,55.04,54.94,54.94,23550.0
2022-11-14 11:40:00,54.95,55.05,54.95,55.02,10515.0,54.95,55.05,54.95,55.02,10515.0
2022-11-14 11:45:00,55.09,55.14,55.07,55.08,15000.0,55.09,55.14,55.07,55.08,15000.0
2022-11-14 11:50:00,55.11,55.17,55.09,55.17,12000.0,55.11,55.17,55.09,55.17,12000.0
2022-11-14 11:55:00,55.16,55.21,55.15,55.21,13320.0,55.16,55.21,55.15,55.21,13320.0
2022-11-14 12:00:00,55.33,55.34,55.32,55.32,13830.0,55.33,55.34,55.32,55.32,13830.0
2022-11-14 12:05:00,55.33,55.33,55.27,55.28,22500.0,55.33,55.33,55.27,55.28,22500.0
2022-11-14 12:10:00,55.28,55.31,55.27,55.28,25500.0,55.28,55.31,55.27,55.28,25500.0
2022-11-14 12:15:00,55.3,55.32,55.25,55.28,46500.0,55.3,55.32,55.25,55.28,46500.0
2022-11-14 12:20:00,55.28,55.28,55.23,55.24,7500.0,55.28,55.28,55.23,55.24,7500.0
2022-11-14 12:25:00,55.29,55.29,55.27,55.27,4500.0,55.29,55.29,55.27,55.27,4500.0
2022-11-14 12:30:00,55.27,55.34,55.23,55.28,75795.0,55.27,55.34,55.23,55.28,75795.0
2022-11-14 12:35:00,55.3,55.37,55.3,55.37,22500.0,55.3,55.37,55.3,55.37,22500.0
2022-11-14 12:40:00,55.38,55.38,55.34,55.34,40620.0,55.38,55.38,55.34,55.34,40620.0
2022-11-14 12:45:00,55.4,55.4,55.35,55.37,4500.0,55.4,55.4,55.35,55.37,4500.0
2022-11-14 12:50:00,55.33,55.34,55.31,55.31,15000.0,55.33,55.34,55.31,55.31,15000.0
2022-11-14 12:55:00,55.32,55.32,55.28,55.3,12525.0,55.32,55.32,55.28,55.3,12525.0
2022-11-14 13:00:00,55.29,55.33,55.29,55.33,7500.0,55.29,55.33,55.29,55.33,7500.0
2022-11-14 13:05:00,55.31,55.31,55.28,55.3,15375.0,55.31,55.31,55.28,55.3,15375.0
2022-11-14 13:10:00,55.31,55.35,55.31,55.34,20025.0,55.31,55.35,55.31,55.34,20025.0
2022-11-14 13:15:00,55.33,55.39,55.33,55.33,104100.0,55.33,55.39,55.33,55.33,104100.0
2022-11-14 13:20:00,55.33,55.36,55.33,55.36,19440.0,55.33,55.36,55.33,55.36,19440.0
2022-11-14 13:25:00,55.37,55.39,55.35,55.38,77580.0,55.37,55.39,55.35,55.38,77580.0
2022-11-14 13:30:00,55.37,55.37,55.34,55.35,31485.0,55.37,55.37,55.34,55.35,31485.0
2022-11-14 13:35:00,55.36,55.49,55.36,55.46,46455.0,55.36,55.49,55.36,55.46,46455.0
2022-11-14 13:40:00,55.45,55.45,55.38,55.39,32040.0,55.45,55.45,55.38,55.39,32040.0
2022-11-14 13:45:00,55.4,55.43,55.37,55.37,61800.0,55.4,55.43,55.37,55.37,61800.0
2022-11-14 13:50:00,55.4,55.4,55.35,55.36,62265.0,55.4,55.4,55.35,55.36,62265.0
2022-11-14 13:55:00,55.35,55.36,55.35,55.36,9000.0,55.35,55.36,55.35,55.36,9000.0
2022-11-14 14:00:00,55.35,55.37,55.34,55.34,46110.0,55.35,55.37,55.34,55.34,46110.0
2022-11-14 14:05:00,55.33,55.35,55.32,55.32,36000.0,55.33,55.35,55.32,55.32,36000.0
2022-11-14 14:10:00,55.33,55.35,55.27,55.35,51780.0,55.33,55.35,55.27,55.35,51780.0
2022-11-14 14:15:00,55.36,55.37,55.29,55.31,27000.0,55.36,55.37,55.29,55.31,27000.0
2022-11-14 14:20:00,55.29,55.3,55.28,55.29,15000.0,55.29,55.3,55.28,55.29,15000.0
2022-11-14 14:25:00,55.31,55.39,55.29,55.37,44130.0,55.31,55.39,55.29,55.37,44130.0
2022-11-14 14:30:00,55.36,55.36,55.31,55.34,35595.0,55.36,55.36,55.31,55.34,35595.0
2022-11-14 14:35:00,55.35,55.38,55.33,55.34,42000.0,55.35,55.38,55.33,55.34,42000.0
2022-11-14 14:40:00,55.34,55.34,55.28,55.32,31500.0,55.34,55.34,55.28,55.32,31500.0
2022-11-14 14:45:00,55.29,55.3,55.23,55.25,46935.0,55.29,55.3,55.23,55.25,46935.0
2022-11-14 14:50:00,55.27,55.28,55.27,55.28,16500.0,55.27,55.28,55.27,55.28,16500.0
2022-11-14 14:55:00,55.28,55.3,55.24,55.25,22875.0,55.28,55.3,55.24,55.25,22875.0
2022-11-14 15:00:00,55.26,55.28,55.22,55.27,36795.0,55.26,55.28,55.22,55.27,36795.0
2022-11-14 15:05:00,55.3,55.3,55.27,55.3,17055.0,55.3,55.3,55.27,55.3,17055.0
2022-11-14 15:10:00,55.27,55.28,55.17,55.17,19500.0,55.27,55.28,55.17,55.17,19500.0
2022-11-14 15:15:00,55.18,55.18,55.13,55.16,42615.0,55.18,55.18,55.13,55.16,42615.0
2022-11-14 15:20:00,55.15,55.18,55.13,55.18,41295.0,55.15,55.18,55.13,55.18,41295.0
2022-11-14 15:25:00,55.18,55.2,55.15,55.16,33525.0,55.18,55.2,55.15,55.16,33525.0
2022-11-14 15:30:00,55.16,55.2,55.16,55.17,36000.0,55.16,55.2,55.16,55.17,36000.0
2022-11-14 15:35:00,55.19,55.28,55.18,55.22,40545.0,55.19,55.28,55.18,55.22,40545.0
2022-11-14 15:40:00,55.22,55.25,55.14,55.15,44100.0,55.22,55.25,55.14,55.15,44100.0
2022-11-14 15:45:00,55.15,55.17,55.12,55.12,37500.0,55.15,55.17,55.12,55.12,37500.0
2022-11-14 15:50:00,55.09,55.12,54.98,55.02,107280.0,55.09,55.12,54.98,55.02,107280.0
2022-11-14 15:55:00,55.02,55.04,54.93,55.01,413370.0,55.02,55.04,54.93,55.01,413370.0
2022-11-15 09:30:00,55.04,55.2,54.6,54.75,144555.0,55.04,55.2,54.6,54.75,144555.0
2022-11-15 09:35:00,54.88,54.91,54.78,54.78,31500.0,54.88,54.91,54.78,54.78,31500.0
2022-11-15 09:40:00,54.59,54.59,54.03,54.22,70755.0,54.59,54.59,54.03,54.22,70755.0
2022-11-15 09:45:00,54.17,54.17,53.88,54.01,42135.0,54.17,54.17,53.88,54.01,42135.0
2022-11-15 09:50:00,53.95,54.21,53.95,54.08,37500.0,53.95,54.21,53.95,54.08,37500.0
2022-11-15 09:55:00,54.08,54.15,54.03,54.11,99345.0,54.08,54.15,54.03,54.11,99345.0
2022-11-15 10:00:00,54.21,54.34,54.18,54.22,114300.0,54.21,54.34,54.18,54.22,114300.0
2022-11-15 10:05:00,54.19,54.23,54.1,54.12,18045.0,54.19,54.23,54.1,54.12,18045.0
2022-11-15 10:10:00,54.06,54.06,53.89,53.89,24375.0,54.06,54.06,53.89,53.89,24375.0
2022-11-15 10:15:00,53.88,54.11,53.88,54.11,41250.0,53.88,54.11,53.88,54.11,41250.0
2022-11-15 10:20:00,54.15,54.35,54.14,54.35,37875.0,54.15,54.35,54.14,54.35,37875.0
2022-11-15 10:25:00,54.35,54.36,54.24,54.25,29610.0,54.35,54.36,54.24,54.25,29610.0
2022-11-15 10:30:00,54.44,54.62,54.39,54.61,13500.0,54.44,54.62,54.39,54.61,13500.0
2022-11-15 10:35:00,54.64,54.69,54.53,54.66,55470.0,54.64,54.69,54.53,54.66,55470.0
2022-11-15 10:40:00,54.66,54.75,54.56,54.75,51255.0,54.66,54.75,54.56,54.75,51255.0
2022-11-15 10:45:00,54.83,54.83,54.72,54.75,6000.0,54.83,54.83,54.72,54.75,6000.0
2022-11-15 10:50:00,54.86,54.91,54.81,54.88,30015.0,54.86,54.91,54.81,54.88,30015.0
2022-11-15 10:55:00,54.86,54.88,54.79,54.79,45195.0,54.86,54.88,54.79,54.79,45195.0
2022-11-15 11:00:00,54.74,54.74,54.64,54.67,37500.0,54.74,54.74,54.64,54.67,37500.0
2022-11-15 11:05:00,54.67,54.69,54.64,54.64,40035.0,54.67,54.69,54.64,54.64,40035.0
2022-11-15 11:10:00,54.62,54.71,54.62,54.67,46680.0,54.62,54.71,54.62,54.67,46680.0
2022-11-15 11:15:00,54.7,54.74,54.7,54.72,16650.0,54.7,54.74,54.7,54.72,16650.0
2022-11-15 11:20:00,54.69,54.71,54.63,54.64,71190.0,54.69,54.71,54.63,54.64,71190.0
2022-11-15 11:25:00,54.65,54.81,54.64,54.77,71205.0,54.65,54.81,54.64,54.77,71205.0
2022-11-15 11:30:00,54.8,54.98,54.8,54.85,63195.0,54.8,54.98,54.8,54.85,63195.0
2022-11-15 11:35:00,54.87,54.87,54.8,54.83,22500.0,54.87,54.87,54.8,54.83,22500.0
2022-11-15 11:40:00,54.84,54.85,54.81,54.82,33000.0,54.84,54.85,54.81,54.82,33000.0
2022-11-15 11:45:00,54.81,54.81,54.77,54.77,16500.0,54.81,54.81,54.77,54.77,16500.0
2022-11-15 11:50:00,54.76,54.77,54.72,54.75,36000.0,54.76,54.77,54.72,54.75,36000.0
2022-11-15 11:55:00,54.72,54.76,54.7,54.76,24000.0,54.72,54.76,54.7,54.76,24000.0
2022-11-15 12:00:00,54.74,54.74,54.65,54.65,20100.0,54.74,54.74,54.65,54.65,20100.0
2022-11-15 12:05:00,54.7,54.77,54.7,54.77,9195.0,54.7,54.77,54.7,54.77,9195.0
2022-11-15 12:10:00,54.78,54.78,54.66,54.66,27015.0,54.78,54.78,54.66,54.66,27015.0
2022-11-15 12:15:00,54.65,54.67,54.65,54.67,18750.0,54.65,54.67,54.65,54.67,18750.0
2022-11-15 12:20:00,54.69,54.7,54.66,54.66,4500.0,54.69,54.7,54.66,54.66,4500.0
2022-11-15 12:25:00,54.67,54.68,54.62,54.62,35985.0,54.67,54.68,54.62,54.62,35985.0
2022-11-15 12:30:00,54.67,54.7,54.64,54.68,77415.0,54.67,54.7,54.64,54.68,77415.0
2022-11-15 12:35:00,54.67,54.67,54.62,54.65,18240.0,54.67,54.67,54.62,54.65,18240.0
2022-11-15 12:40:00,54.67,54.72,54.66,54.66,33120.0,54.67,54.72,54.66,54.66,33120.0
2022-11-15 12:45:00,54.65,54.69,54.62,54.67,43500.0,54.65,54.69,54.62,54.67,43500.0
2022-11-15 12:50:00,54.69,54.7,54.65,54.65,19500.0,54.69,54.7,54.65,54.65,19500.0
2022-11-15 12:55:00,54.64,54.65,54.56,54.58,36000.0,54.64,54.65,54.56,54.58,36000.0
2022-11-15 13:00:00,54.6,54.61,54.57,54.61,15705.0,54.6,54.61,54.57,54.61,15705.0
2022-11-15 13:05:00,54.61,54.62,54.61,54.61,7860.0,54.61,54.62,54.61,54.61,7860.0
2022-11-15 13:10:00,54.6,54.6,54.56,54.59,18000.0,54.6,54.6,54.56,54.59,18000.0
2022-11-15 13:15:00,54.6,54.6,54.42,54.42,39000.0,54.6,54.6,54.42,54.42,39000.0
2022-11-15 13:20:00,54.4,54.4,54.27,54.35,22845.0,54.4,54.4,54.27,54.35,22845.0
2022-11-15 13:25:00,54.36,54.38,54.24,54.24,33420.0,54.36,54.38,54.24,54.24,33420.0
2022-11-15 13:30:00,54.33,54.34,54.29,54.32,15000.0,54.33,54.34,54.29,54.32,15000.0
2022-11-15 13:35:00,54.37,54.38,54.33,54.36,14985.0,54.37,54.38,54.33,54.36,14985.0
2022-11-15 13:40:00,54.41,54.53,54.32,54.47,37755.0,54.41,54.53,54.32,54.47,37755.0
2022-11-15 13:45:00,54.43,54.5,54.43,54.46,15450.0,54.43,54.5,54.43,54.46,15450.0
2022-11-15 13:50:00,54.42,54.56,54.42,54.54,66690.0,54.42,54.56,54.42,54.54,66690.0
2022-11-15 13:55:00,54.51,54.54,54.47,54.51,27000.0,54.51,54.54,54.47,54.51,27000.0
2022-11-15 14:00:00,54.53,54.54,54.43,54.43,22905.0,54.53,54.54,54.43,54.43,22905.0
2022-11-15 14:05:00,54.43,54.56,54.43,54.51,21000.0,54.43,54.56,54.43,54.51,21000.0
2022-11-15 14:10:00,54.64,54.78,54.64,54.71,61515.0,54.64,54.78,54.64,54.71,61515.0
2022-11-15 14:15:00,54.68,54.8,54.68,54.73,43065.0,54.68,54.8,54.68,54.73,43065.0
2022-11-15 14:20:00,54.73,54.78,54.72,54.76,40125.0,54.73,54.78,54.72,54.76,40125.0
2022-11-15 14:25:00,54.76,54.76,54.63,54.65,51855.0,54.76,54.76,54.63,54.65,51855.0
2022-11-15 14:30:00,54.74,54.75,54.69,54.69,31170.0,54.74,54.75,54.69,54.69,31170.0
2022-11-15 14:35:00,54.69,54.75,54.69,54.69,65250.0,54.69,54.75,54.69,54.69,65250.0
2022-11-15 14:40:00,54.71,54.75,54.7,54.7,29850.0,54.71,54.75,54.7,54.7,29850.0
2022-11-15 14:45:00,54.72,54.75,54.7,54.7,22560.0,54.72,54.75,54.7,54.7,22560.0
2022-11-15 14:50:00,54.73,54.75,54.71,54.73,37935.0,54.73,54.75,54.71,54.73,37935.0
2022-11-15 14:55:00,54.73,54.84,54.73,54.84,30000.0,54.73,54.84,54.73,54.84,30000.0
2022-11-15 15:00:00,54.82,54.86,54.81,54.86,19500.0,54.82,54.86,54.81,54.86,19500.0
2022-11-15 15:05:00,54.9,54.9,54.87,54.87,25725.0,54.9,54.9,54.87,54.87,25725.0
2022-11-15 15:10:00,54.9,54.92,54.88,54.88,21000.0,54.9,54.92,54.88,54.88,21000.0
2022-11-15 15:15:00,54.9,54.94,54.86,54.94,41925.0,54.9,54.94,54.86,54.94,41925.0
2022-11-15 15:20:00,54.92,54.97,54.92,54.97,21405.0,54.92,54.97,54.92,54.97,21405.0
2022-11-15 15:25:00,54.96,54.96,54.93,54.93,19500.0,54.96,54.96,54.93,54.93,19500.0
2022-11-15 15:30:00,54.92,54.92,54.8,54.83,37500.0,54.92,54.92,54.8,54.83,37500.0
2022-11-15 15:35:00,54.82,54.91,54.82,54.91,57405.0,54.82,54.91,54.82,54.91,57405.0
2022-11-15 15:40:00,54.94,54.96,54.91,54.95,32100.0,54.94,54.96,54.91,54.95,32100.0
2022-11-15 15:45:00,54.97,54.98,54.93,54.95,41235.0,54.97,54.98,54.93,54.95,41235.0
2022-11-15 15:50:00,54.96,54.96,54.81,54.9,124395.0,54.96,54.96,54.81,54.9,124395.0
2022-11-15 15:55:00,54.94,55.01,54.94,55.01,206295.0,54.94,55.01,54.94,55.01,206295.0
2022-11-16 09:30:00,54.31,55.6,54.28,55.36,219390.0,54.31,55.6,54.28,55.36,219390.0
2022-11-16 09:35:00,55.28,55.45,55.23,55.39,18420.0,55.28,55.45,55.23,55.39,18420.0
2022-11-16 09:40:00,55.36,55.53,55.36,55.39,38625.0,55.36,55.53,55.36,55.39,38625.0
2022-11-16 09:45:00,55.3,55.33,55.2,55.2,15000.0,55.3,55.33,55.2,55.2,15000.0
2022-11-16 09:50:00,55.14,55.35,55.14,55.18,43500.0,55.14,55.35,55.14,55.18,43500.0
2022-11-16 09:55:00,55.23,55.29,55.13,55.29,39090.0,55.23,55.29,55.13,55.29,39090.0
2022-11-16 10:00:00,55.3,55.4,55.27,55.34,118800.0,55.3,55.4,55.27,55.34,118800.0
2022-11-16 10:05:00,55.41,55.57,55.41,55.5,95010.0,55.41,55.57,55.41,55.5,95010.0
2022-11-16 10:10:00,55.49,55.74,55.44,55.71,46935.0,55.49,55.74,55.44,55.71,46935.0
2022-11-16 10:15:00,55.73,55.74,55.59,55.68,30480.0,55.73,55.74,55.59,55.68,30480.0
2022-11-16 10:20:00,55.66,55.81,55.62,55.81,33120.0,55.66,55.81,55.62,55.81,33120.0
2022-11-16 10:25:00,55.84,55.84,55.76,55.76,31335.0,55.84,55.84,55.76,55.76,31335.0
2022-11-16 10:30:00,55.78,55.92,55.7,55.92,26100.0,55.78,55.92,55.7,55.92,26100.0
2022-11-16 10:35:00,55.89,55.93,55.88,55.92,13935.0,55.89,55.93,55.88,55.92,13935.0
2022-11-16 10:40:00,55.92,56.05,55.91,55.91,42750.0,55.92,56.05,55.91,55.91,42750.0
2022-11-16 10:45:00,55.89,56.12,55.89,56.09,23880.0,55.89,56.12,55.89,56.09,23880.0
2022-11-16 10:50:00,56.11,56.11,55.98,55.99,51300.0,56.11,56.11,55.98,55.99,51300.0
2022-11-16 10:55:00,55.97,56.01,55.91,55.96,21000.0,55.97,56.01,55.91,55.96,21000.0
2022-11-16 11:00:00,55.96,55.96,55.75,55.8,81795.0,55.96,55.96,55.75,55.8,81795.0
2022-11-16 11:05:00,55.82,55.92,55.72,55.77,52500.0,55.82,55.92,55.72,55.77,52500.0
2022-11-16 11:10:00,55.74,55.79,55.74,55.79,15195.0,55.74,55.79,55.74,55.79,15195.0
2022-11-16 11:15:00,55.8,55.91,55.8,55.91,25350.0,55.8,55.91,55.8,55.91,25350.0
2022-11-16 11:20:00,55.92,55.97,55.92,55.94,10500.0,55.92,55.97,55.92,55.94,10500.0
2022-11-16 11:25:00,55.95,56.05,55.95,56.05,15000.0,55.95,56.05,55.95,56.05,15000.0
2022-11-16 11:30:00,56.03,56.03,55.89,55.9,31500.0,56.03,56.03,55.89,55.9,31500.0
2022-11-16 11:35:00,55.88,55.97,55.88,55.97,6000.0,55.88,55.97,55.88,55.97,6000.0
2022-11-16 11:40:00,55.97,56.0,55.89,55.98,27090.0,55.97,56.0,55.89,55.98,27090.0
2022-11-16 11:45:00,55.97,56.01,55.9,55.93,35595.0,55.97,56.01,55.9,55.93,35595.0
2022-11-16 11:50:00,55.93,55.97,55.86,55.86,19725.0,55.93,55.97,55.86,55.86,19725.0
2022-11-16 11:55:00,55.9,56.02,55.87,55.98,14700.0,55.9,56.02,55.87,55.98,14700.0
2022-11-16 12:00:00,55.96,55.96,55.86,55.86,18000.0,55.96,55.96,55.86,55.86,18000.0
2022-11-16 12:05:00,55.86,55.91,55.82,55.88,27000.0,55.86,55.91,55.82,55.88,27000.0
2022-11-16 12:10:00,55.89,55.9,55.87,55.87,9000.0,55.89,55.9,55.87,55.87,9000.0
2022-11-16 12:15:00,55.86,55.92,55.86,55.91,27120.0,55.86,55.92,55.86,55.91,27120.0
2022-11-16 12:20:00,55.92,55.96,55.9,55.93,17775.0,55.92,55.96,55.9,55.93,17775.0
2022-11-16 12:25:00,55.96,55.98,55.95,55.97,12000.0,55.96,55.98,55.95,55.97,12000.0
2022-11-16 12:30:00,56.01,56.04,56.0,56.0,54090.0,56.01,56.04,56.0,56.0,54090.0
2022-11-16 12:35:00,56.0,56.0,55.96,55.99,18000.0,56.0,56.0,55.96,55.99,18000.0
2022-11-16 12:40:00,56.01,56.03,55.98,56.02,25050.0,56.01,56.03,55.98,56.02,25050.0
2022-11-16 12:45:00,56.03,56.11,56.03,56.05,24555.0,56.03,56.11,56.03,56.05,24555.0
2022-11-16 12:50:00,56.07,56.08,56.06,56.07,18000.0,56.07,56.08,56.06,56.07,18000.0
2022-11-16 12:55:00,56.07,56.07,56.01,56.02,16800.0,56.07,56.07,56.01,56.02,16800.0
2022-11-16 13:00:00,56.0,56.1,56.0,56.1,12840.0,56.0,56.1,56.0,56.1,12840.0
2022-11-16 13:05:00,56.08,56.09,56.07,56.09,10500.0,56.08,56.09,56.07,56.09,10500.0
2022-11-16 13:10:00,56.11,56.12,56.06,56.06,19935.0,56.11,56.12,56.06,56.06,19935.0
2022-11-16 13:15:00,56.07,56.09,56.05,56.05,10935.0,56.07,56.09,56.05,56.05,10935.0
2022-11-16 13:20:00,56.02,56.02,55.98,56.0,12000.0,56.02,56.02,55.98,56.0,12000.0
2022-11-16 13:25:00,55.99,56.02,55.99,56.0,12000.0,55.99,56.02,55.99,56.0,12000.0
2022-11-16 13:30:00,56.0,56.03,55.99,55.99,7500.0,56.0,56.03,55.99,55.99,7500.0
2022-11-16 13:35:00,55.89,55.95,55.87,55.95,18000.0,55.89,55.95,55.87,55.95,18000.0
2022-11-16 13:40:00,55.98,56.0,55.97,55.97,9000.0,55.98,56.0,55.97,55.97,9000.0
2022-11-16 13:45:00,55.97,55.97,55.89,55.89,25035.0,55.97,55.97,55.89,55.89,25035.0
2022-11-16 13:50:00,55.89,55.9,55.89,55.9,3000.0,55.89,55.9,55.89,55.9,3000.0
2022-11-16 13:55:00,55.91,56.01,55.91,55.92,14355.0,55.91,56.01,55.91,55.92,14355.0
2022-11-16 14:00:00,55.91,55.91,55.84,55.86,12000.0,55.91,55.91,55.84,55.86,12000.0
2022-11-16 14:05:00,55.86,55.88,55.83,55.88,19500.0,55.86,55.88,55.83,55.88,19500.0
2022-11-16 14:10:00,55.86,55.86,55.84,55.84,7500.0,55.86,55.86,55.84,55.84,7500.0
2022-11-16 14:15:00,55.89,55.89,55.79,55.85,21000.0,55.89,55.89,55.79,55.85,21000.0
2022-11-16 14:20:00,55.8,55.86,55.8,55.86,15195.0,55.8,55.86,55.8,55.86,15195.0
2022-11-16 14:25:00,55.86,55.86,55.86,55.86,1500.0,55.86,55.86,55.86,55.86,1500.0
2022-11-16 14:30:00,55.86,55.86,55.76,55.78,42240.0,55.86,55.86,55.76,55.78,42240.0
2022-11-16 14:35:00,55.79,55.91,55.79,55.85,36000.0,55.79,55.91,55.79,55.85,36000.0
2022-11-16 14:40:00,55.84,55.9,55.84,55.9,15000.0,55.84,55.9,55.84,55.9,15000.0
2022-11-16 14:45:00,55.9,55.9,55.82,55.88,28215.0,55.9,55.9,55.82,55.88,28215.0
2022-11-16 14:50:00,55.93,55.95,55.87,55.87,13500.0,55.93,55.95,55.87,55.87,13500.0
2022-11-16 14:55:00,55.91,55.91,55.83,55.88,25500.0,55.91,55.91,55.83,55.88,25500.0
2022-11-16 15:00:00,55.91,55.91,55.88,55.88,6000.0,55.91,55.91,55.88,55.88,6000.0
2022-11-16 15:05:00,55.9,55.95,55.9,55.95,86925.0,55.9,55.95,55.9,55.95,86925.0
2022-11-16 15:10:00,55.95,55.99,55.91,55.96,46500.0,55.95,55.99,55.91,55.96,46500.0
2022-11-16 15:15:00,55.99,56.03,55.95,55.96,42000.0,55.99,56.03,55.95,55.96,42000.0
2022-11-16 15:20:00,55.97,56.03,55.97,56.02,18000.0,55.97,56.03,55.97,56.02,18000.0
2022-11-16 15:25:00,56.05,56.06,55.97,55.97,31500.0,56.05,56.06,55.97,55.97,31500.0
2022-11-16 15:30:00,55.97,55.98,55.92,55.92,24495.0,55.97,55.98,55.92,55.92,24495.0
2022-11-16 15:35:00,55.93,55.95,55.86,55.89,44565.0,55.93,55.95,55.86,55.89,44565.0
2022-11-16 15:40:00,55.88,55.95,55.84,55.87,57150.0,55.88,55.95,55.84,55.87,57150.0
2022-11-16 15:45:00,55.84,55.88,55.82,55.84,31815.0,55.84,55.88,55.82,55.84,31815.0
2022-11-16 15:50:00,55.88,55.88,55.67,55.69,116280.0,55.88,55.88,55.67,55.69,116280.0
2022-11-16 15:55:00,55.63,55.65,55.53,55.62,603210.0,55.63,55.65,55.53,55.62,603210.0
2022-11-17 09:30:00,55.6,55.72,55.53,55.63,108015.0,55.6,55.72,55.53,55.63,108015.0
2022-11-17 09:35:00,55.56,55.56,55.56,55.56,1800.0,55.56,55.56,55.56,55.56,1800.0
2022-11-17 09:40:00,55.44,55.44,55.12,55.14,42210.0,55.44,55.44,55.12,55.14,42210.0
2022-11-17 09:45:00,55.06,55.16,55.06,55.16,7500.0,55.06,55.16,55.06,55.16,7500.0
2022-11-17 09:50:00,55.09,55.13,55.08,55.13,11670.0,55.09,55.13,55.08,55.13,11670.0
2022-11-17 09:55:00,55.16,55.16,55.01,55.06,13800.0,55.16,55.16,55.01,55.06,13800.0
2022-11-17 10:00:00,55.06,55.35,55.06,55.35,14040.0,55.06,55.35,55.06,55.35,14040.0
2022-11-17 10:05:00,55.23,55.24,55.16,55.17,12000.0,55.23,55.24,55.16,55.17,12000.0
2022-11-17 10:10:00,55.15,55.22,55.1,55.14,11880.0,55.15,55.22,55.1,55.14,11880.0
2022-11-17 10:15:00,55.18,55.18,54.92,54.92,29985.0,55.18,55.18,54.92,54.92,29985.0
2022-11-17 10:20:00,54.95,55.0,54.92,54.92,11250.0,54.95,55.0,54.92,54.92,11250.0
2022-11-17 10:25:00,55.01,55.05,55.0,55.02,22635.0,55.01,55.05,55.0,55.02,22635.0
2022-11-17 10:30:00,54.99,55.0,54.96,54.99,10530.0,54.99,55.0,54.96,54.99,10530.0
2022-11-17 10:35:00,55.02,55.02,54.86,54.95,31185.0,55.02,55.02,54.86,54.95,31185.0
2022-11-17 10:40:00,54.99,55.03,54.88,54.88,16110.0,54.99,55.03,54.88,54.88,16110.0
2022-11-17 10:45:00,54.84,54.88,54.84,54.88,3000.0,54.84,54.88,54.84,54.88,3000.0
2022-11-17 10:50:00,54.9,54.98,54.86,54.98,28500.0,54.9,54.98,54.86,54.98,28500.0
2022-11-17 10:55:00,54.94,54.94,54.85,54.85,20520.0,54.94,54.94,54.85,54.85,20520.0
2022-11-17 11:00:00,54.83,54.83,54.83,54.83,1560.0,54.83,54.83,54.83,54.83,1560.0
2022-11-17 11:05:00,54.82,54.86,54.81,54.81,24330.0,54.82,54.86,54.81,54.81,24330.0
2022-11-17 11:10:00,54.81,54.86,54.81,54.84,18000.0,54.81,54.86,54.81,54.84,18000.0
2022-11-17 11:15:00,54.9,54.91,54.87,54.9,17775.0,54.9,54.91,54.87,54.9,17775.0
2022-11-17 11:20:00,54.91,54.97,54.91,54.97,4350.0,54.91,54.97,54.91,54.97,4350.0
2022-11-17 11:25:00,54.93,55.01,54.93,54.97,31500.0,54.93,55.01,54.93,54.97,31500.0
2022-11-17 11:30:00,55.0,55.0,55.0,55.0,1500.0,55.0,55.0,55.0,55.0,1500.0
2022-11-17 11:35:00,55.05,55.05,55.05,55.05,2115.0,55.05,55.05,55.05,55.05,2115.0
2022-11-17 11:40:00,55.07,55.07,55.01,55.05,41250.0,55.07,55.07,55.01,55.05,41250.0
2022-11-17 11:45:00,55.04,55.09,55.01,55.01,43020.0,55.04,55.09,55.01,55.01,43020.0
2022-11-17 11:50:00,55.03,55.11,55.03,55.11,6000.0,55.03,55.11,55.03,55.11,6000.0
2022-11-17 11:55:00,55.11,55.11,55.11,55.11,1500.0,55.11,55.11,55.11,55.11,1500.0
2022-11-17 12:00:00,55.18,55.28,55.18,55.27,13500.0,55.18,55.28,55.18,55.27,13500.0
2022-11-17 12:05:00,55.28,55.28,55.28,55.28,1500.0,55.28,55.28,55.28,55.28,1500.0
2022-11-17 12:10:00,55.24,55.29,55.24,55.29,7140.0,55.24,55.29,55.24,55.29,7140.0
2022-11-17 12:15:00,55.27,55.34,55.27,55.3,22725.0,55.27,55.34,55.27,55.3,22725.0
2022-11-17 12:20:00,55.35,55.36,55.32,55.36,8475.0,55.35,55.36,55.32,55.36,8475.0
2022-11-17 12:25:00,55.34,55.34,55.34,55.34,1800.0,55.34,55.34,55.34,55.34,1800.0
2022-11-17 12:30:00,55.31,55.31,55.24,55.24,6000.0,55.31,55.31,55.24,55.24,6000.0
2022-11-17 12:35:00,55.28,55.29,55.28,55.29,4575.0,55.28,55.29,55.28,55.29,4575.0
2022-11-17 12:40:00,55.35,55.37,55.35,55.37,4500.0,55.35,55.37,55.35,55.37,4500.0
2022-11-17 12:45:00,55.4,55.4,55.4,55.4,1500.0,55.4,55.4,55.4,55.4,1500.0
2022-11-17 12:50:00,55.43,55.48,55.43,55.48,6000.0,55.43,55.48,55.43,55.48,6000.0
2022-11-17 12:55:00,55.47,55.47,55.45,55.46,9660.0,55.47,55.47,55.45,55.46,9660.0
2022-11-17 13:00:00,55.46,55.46,55.46,55.46,0.0,55.46,55.46,55.46,55.46,0.0
2022-11-17 13:05:00,55.5,55.5,55.44,55.44,13500.0,55.5,55.5,55.44,55.44,13500.0
2022-11-17 13:10:00,55.47,55.5,55.46,55.5,8205.0,55.47,55.5,55.46,55.5,8205.0
2022-11-17 13:15:00,55.44,55.46,55.44,55.46,7500.0,55.44,55.46,55.44,55.46,7500.0
2022-11-17 13:20:00,55.45,55.5,55.4,55.4,19500.0,55.45,55.5,55.4,55.4,19500.0
2022-11-17 13:25:00,55.37,55.37,55.37,55.37,1500.0,55.37,55.37,55.37,55.37,1500.0
2022-11-17 13:30:00,55.35,55.37,55.35,55.37,19500.0,55.35,55.37,55.35,55.37,19500.0
2022-11-17 13:35:00,55.37,55.37,55.34,55.34,10500.0,55.37,55.37,55.34,55.34,10500.0
2022-11-17 13:40:00,55.36,55.36,55.32,55.32,20745.0,55.36,55.36,55.32,55.32,20745.0
2022-11-17 13:45:00,55.29,55.29,55.21,55.24,6000.0,55.29,55.29,55.21,55.24,6000.0
2022-11-17 13:50:00,55.25,55.26,55.25,55.26,4500.0,55.25,55.26,55.25,55.26,4500.0
2022-11-17 13:55:00,55.21,55.24,55.21,55.24,6000.0,55.21,55.24,55.21,55.24,6000.0
2022-11-17 14:00:00,55.27,55.29,55.24,55.29,4500.0,55.27,55.29,55.24,55.29,4500.0
2022-11-17 14:05:00,55.24,55.24,55.19,55.21,15000.0,55.24,55.24,55.19,55.21,15000.0
2022-11-17 14:10:00,55.19,55.19,55.14,55.16,9000.0,55.19,55.19,55.14,55.16,9000.0
2022-11-17 14:15:00,55.16,55.18,55.16,55.18,9975.0,55.16,55.18,55.16,55.18,9975.0
2022-11-17 14:20:00,55.18,55.19,55.16,55.19,12000.0,55.18,55.19,55.16,55.19,12000.0
2022-11-17 14:25:00,55.21,55.23,55.21,55.23,3570.0,55.21,55.23,55.21,55.23,3570.0
2022-11-17 14:30:00,55.18,55.18,55.16,55.16,4500.0,55.18,55.18,55.16,55.16,4500.0
2022-11-17 14:35:00,55.17,55.21,55.16,55.21,9000.0,55.17,55.21,55.16,55.21,9000.0
2022-11-17 14:40:00,55.22,55.23,55.19,55.23,16665.0,55.22,55.23,55.19,55.23,16665.0
2022-11-17 14:45:00,55.16,55.19,55.14,55.17,26205.0,55.16,55.19,55.14,55.17,26205.0
2022-11-17 14:50:00,55.14,55.19,55.12,55.19,16980.0,55.14,55.19,55.12,55.19,16980.0
2022-11-17 14:55:00,55.18,55.21,55.18,55.19,4500.0,55.18,55.21,55.18,55.19,4500.0
2022-11-17 15:00:00,55.22,55.22,55.18,55.18,13500.0,55.22,55.22,55.18,55.18,13500.0
2022-11-17 15:05:00,55.17,55.17,55.15,55.15,3000.0,55.17,55.17,55.15,55.15,3000.0
2022-11-17 15:10:00,55.11,55.11,55.03,55.03,12585.0,55.11,55.11,55.03,55.03,12585.0
2022-11-17 15:15:00,55.02,55.02,54.97,55.0,14100.0,55.02,55.02,54.97,55.0,14100.0
2022-11-17 15:20:00,54.98,55.03,54.98,55.03,16740.0,54.98,55.03,54.98,55.03,16740.0
2022-11-17 15:25:00,55.04,55.1,55.04,55.07,30000.0,55.04,55.1,55.04,55.07,30000.0
2022-11-17 15:30:00,55.1,55.19,55.09,55.17,27795.0,55.1,55.19,55.09,55.17,27795.0
2022-11-17 15:35:00,55.17,55.23,55.16,55.22,27900.0,55.17,55.23,55.16,55.22,27900.0
2022-11-17 15:40:00,55.21,55.21,55.17,55.17,16710.0,55.21,55.21,55.17,55.17,16710.0
2022-11-17 15:45:00,55.16,55.22,55.15,55.21,28125.0,55.16,55.22,55.15,55.21,28125.0
2022-11-17 15:50:00,55.19,55.29,55.15,55.27,69270.0,55.19,55.29,55.15,55.27,69270.0
2022-11-17 15:55:00,55.27,55.36,55.23,55.32,268665.0,55.27,55.36,55.23,55.32,268665.0
2022-11-18 09:30:00,55.33,55.6,55.19,55.39,254280.0,55.33,55.6,55.19,55.39,254280.0
2022-11-18 09:35:00,55.44,55.53,55.29,55.36,60690.0,55.44,55.53,55.29,55.36,60690.0
2022-11-18 09:40:00,55.43,55.43,55.31,55.33,36000.0,55.43,55.43,55.31,55.33,36000.0
2022-11-18 09:45:00,55.34,55.34,55.34,55.34,1500.0,55.34,55.34,55.34,55.34,1500.0
2022-11-18 09:50:00,55.34,55.51,55.34,55.51,44070.0,55.34,55.51,55.34,55.51,44070.0
2022-11-18 09:55:00,55.49,55.55,55.45,55.55,26775.0,55.49,55.55,55.45,55.55,26775.0
2022-11-18 10:00:00,55.55,55.7,55.51,55.7,21000.0,55.55,55.7,55.51,55.7,21000.0
2022-11-18 10:05:00,55.73,55.9,55.73,55.89,193215.0,55.73,55.9,55.73,55.89,193215.0
2022-11-18 10:10:00,55.85,55.85,55.82,55.84,5040.0,55.85,55.85,55.82,55.84,5040.0
2022-11-18 10:15:00,55.89,55.89,55.82,55.82,9000.0,55.89,55.89,55.82,55.82,9000.0
2022-11-18 10:20:00,55.81,55.88,55.79,55.79,10500.0,55.81,55.88,55.79,55.79,10500.0
2022-11-18 10:25:00,55.74,55.76,55.67,55.76,22500.0,55.74,55.76,55.67,55.76,22500.0
2022-11-18 10:30:00,55.75,55.85,55.75,55.85,9000.0,55.75,55.85,55.75,55.85,9000.0
2022-11-18 10:35:00,55.8,55.93,55.8,55.9,18000.0,55.8,55.93,55.8,55.9,18000.0
2022-11-18 10:40:00,55.86,55.88,55.83,55.83,12465.0,55.86,55.88,55.83,55.83,12465.0
2022-11-18 10:45:00,55.86,55.88,55.83,55.88,19500.0,55.86,55.88,55.83,55.88,19500.0
2022-11-18 10:50:00,55.9,55.91,55.9,55.91,4500.0,55.9,55.91,55.9,55.91,4500.0
2022-11-18 10:55:00,55.93,55.93,55.76,55.8,13500.0,55.93,55.93,55.76,55.8,13500.0
2022-11-18 11:00:00,55.79,55.79,55.75,55.75,3000.0,55.79,55.79,55.75,55.75,3000.0
2022-11-18 11:05:00,55.79,55.79,55.76,55.78,4500.0,55.79,55.79,55.76,55.78,4500.0
2022-11-18 11:10:00,55.75,55.81,55.72,55.81,13500.0,55.75,55.81,55.72,55.81,13500.0
2022-11-18 11:15:00,55.83,55.83,55.83,55.83,3000.0,55.83,55.83,55.83,55.83,3000.0
2022-11-18 11:20:00,55.81,55.83,55.79,55.83,15000.0,55.81,55.83,55.79,55.83,15000.0
2022-11-18 11:25:00,55.83,55.87,55.75,55.8,24000.0,55.83,55.87,55.75,55.8,24000.0
2022-11-18 11:30:00,55.83,55.88,55.83,55.88,6000.0,55.83,55.88,55.83,55.88,6000.0
2022-11-18 11:35:00,55.83,55.85,55.8,55.85,9000.0,55.83,55.85,55.8,55.85,9000.0
2022-11-18 11:40:00,55.83,55.9,55.83,55.9,10500.0,55.83,55.9,55.83,55.9,10500.0
2022-11-18 11:45:00,55.85,55.88,55.82,55.82,6000.0,55.85,55.88,55.82,55.82,6000.0
2022-11-18 11:50:00,55.81,55.81,55.75,55.75,9315.0,55.81,55.81,55.75,55.75,9315.0
2022-11-18 11:55:00,55.75,55.75,55.75,55.75,0.0,55.75,55.75,55.75,55.75,0.0
2022-11-18 12:00:00,55.71,55.72,55.71,55.72,4500.0,55.71,55.72,55.71,55.72,4500.0
2022-11-18 12:05:00,55.65,55.66,55.63,55.63,18720.0,55.65,55.66,55.63,55.63,18720.0
2022-11-18 12:10:00,55.6,55.61,55.6,55.61,3000.0,55.6,55.61,55.6,55.61,3000.0
2022-11-18 12:15:00,55.6,55.6,55.52,55.55,15135.0,55.6,55.6,55.52,55.55,15135.0
2022-11-18 12:20:00,55.5,55.51,55.46,55.49,12000.0,55.5,55.51,55.46,55.49,12000.0
2022-11-18 12:25:00,55.54,55.62,55.54,55.62,22500.0,55.54,55.62,55.54,55.62,22500.0
2022-11-18 12:30:00,55.6,55.64,55.6,55.6,22500.0,55.6,55.64,55.6,55.6,22500.0
2022-11-18 12:35:00,55.57,55.64,55.57,55.64,7500.0,55.57,55.64,55.57,55.64,7500.0
2022-11-18 12:40:00,55.65,55.65,55.65,55.65,1500.0,55.65,55.65,55.65,55.65,1500.0
2022-11-18 12:45:00,55.62,55.71,55.61,55.71,22500.0,55.62,55.71,55.61,55.71,22500.0
2022-11-18 12:50:00,55.67,55.67,55.54,55.65,37500.0,55.67,55.67,55.54,55.65,37500.0
2022-11-18 12:55:00,55.65,55.68,55.65,55.68,13245.0,55.65,55.68,55.65,55.68,13245.0
2022-11-18 13:00:00,55.73,55.73,55.7,55.7,9315.0,55.73,55.73,55.7,55.7,9315.0
2022-11-18 13:05:00,55.75,55.81,55.75,55.81,7500.0,55.75,55.81,55.75,55.81,7500.0
2022-11-18 13:10:00,55.81,55.81,55.81,55.81,3000.0,55.81,55.81,55.81,55.81,3000.0
2022-11-18 13:15:00,55.87,55.89,55.84,55.84,11385.0,55.87,55.89,55.84,55.84,11385.0
2022-11-18 13:20:00,55.85,55.89,55.81,55.89,11055.0,55.85,55.89,55.81,55.89,11055.0
2022-11-18 13:25:00,55.86,55.97,55.86,55.93,14655.0,55.86,55.97,55.86,55.93,14655.0
2022-11-18 13:30:00,55.95,55.97,55.95,55.97,4500.0,55.95,55.97,55.95,55.97,4500.0
2022-11-18 13:35:00,55.96,55.96,55.96,55.96,3000.0,55.96,55.96,55.96,55.96,3000.0
2022-11-18 13:40:00,55.93,55.93,55.7,55.7,45000.0,55.93,55.93,55.7,55.7,45000.0
2022-11-18 13:45:00,55.7,55.72,55.52,55.55,55500.0,55.7,55.72,55.52,55.55,55500.0
2022-11-18 13:50:00,55.54,55.62,55.49,55.62,20190.0,55.54,55.62,55.49,55.62,20190.0
2022-11-18 13:55:00,55.68,55.7,55.68,55.68,6000.0,55.68,55.7,55.68,55.68,6000.0
2022-11-18 14:00:00,55.67,55.71,55.62,55.71,25005.0,55.67,55.71,55.62,55.71,25005.0
2022-11-18 14:05:00,55.72,55.74,55.7,55.7,7500.0,55.72,55.74,55.7,55.7,7500.0
2022-11-18 14:10:00,55.72,55.74,55.72,55.74,7770.0,55.72,55.74,55.72,55.74,7770.0
2022-11-18 14:15:00,55.74,55.78,55.72,55.74,24705.0,55.74,55.78,55.72,55.74,24705.0
2022-11-18 14:20:00,55.74,55.74,55.68,55.68,15000.0,55.74,55.74,55.68,55.68,15000.0
2022-11-18 14:25:00,55.66,55.71,55.66,55.71,7500.0,55.66,55.71,55.66,55.71,7500.0
2022-11-18 14:30:00,55.72,55.74,55.69,55.74,6000.0,55.72,55.74,55.69,55.74,6000.0
2022-11-18 14:35:00,55.7,55.71,55.7,55.7,4500.0,55.7,55.71,55.7,55.7,4500.0
2022-11-18 14:40:00,55.71,55.73,55.7,55.72,6000.0,55.71,55.73,55.7,55.72,6000.0
2022-11-18 14:45:00,55.7,55.72,55.69,55.69,10695.0,55.7,55.72,55.69,55.69,10695.0
2022-11-18 14:50:00,55.71,55.71,55.67,55.67,9000.0,55.71,55.71,55.67,55.67,9000.0
2022-11-18 14:55:00,55.7,55.72,55.69,55.69,15135.0,55.7,55.72,55.69,55.69,15135.0
2022-11-18 15:00:00,55.71,55.83,55.71,55.8,22500.0,55.71,55.83,55.71,55.8,22500.0
2022-11-18 15:05:00,55.83,55.83,55.81,55.81,6000.0,55.83,55.83,55.81,55.81,6000.0
2022-11-18 15:10:00,55.79,55.79,55.76,55.76,12000.0,55.79,55.79,55.76,55.76,12000.0
2022-11-18 15:15:00,55.74,55.74,55.72,55.73,18000.0,55.74,55.74,55.72,55.73,18000.0
2022-11-18 15:20:00,55.71,55.71,55.69,55.7,19500.0,55.71,55.71,55.69,55.7,19500.0
2022-11-18 15:25:00,55.69,55.74,55.69,55.74,19500.0,55.69,55.74,55.69,55.74,19500.0
2022-11-18 15:30:00,55.75,55.79,55.73,55.79,16275.0,55.75,55.79,55.73,55.79,16275.0
2022-11-18 15:35:00,55.75,55.8,55.72,55.8,25875.0,55.75,55.8,55.72,55.8,25875.0
2022-11-18 15:40:00,55.78,55.85,55.78,55.82,33330.0,55.78,55.85,55.78,55.82,33330.0
2022-11-18 15:45:00,55.82,55.84,55.78,55.84,51180.0,55.82,55.84,55.78,55.84,51180.0
2022-11-18 15:50:00,55.82,55.92,55.76,55.78,114795.0,55.82,55.92,55.76,55.78,114795.0
2022-11-18 15:55:00,55.77,55.91,55.76,55.89,234390.0,55.77,55.91,55.76,55.89,234390.0
2022-11-21 09:30:00,56.13,56.25,56.02,56.2,106845.0,56.13,56.25,56.02,56.2,106845.0
2022-11-21 09:35:00,56.22,56.23,56.09,56.09,27270.0,56.22,56.23,56.09,56.09,27270.0
2022-11-21 09:40:00,56.09,56.15,56.02,56.15,24000.0,56.09,56.15,56.02,56.15,24000.0
2022-11-21 09:45:00,56.21,56.57,56.21,56.41,49500.0,56.21,56.57,56.21,56.41,49500.0
2022-11-21 09:50:00,56.36,56.47,56.36,56.44,16500.0,56.36,56.47,56.36,56.44,16500.0
2022-11-21 09:55:00,56.46,56.46,56.38,56.38,25500.0,56.46,56.46,56.38,56.38,25500.0
2022-11-21 10:00:00,56.4,56.48,56.38,56.41,46575.0,56.4,56.48,56.38,56.41,46575.0
2022-11-21 10:05:00,56.38,56.43,56.34,56.43,33000.0,56.38,56.43,56.34,56.43,33000.0
2022-11-21 10:10:00,56.52,56.52,56.47,56.48,9000.0,56.52,56.52,56.47,56.48,9000.0
2022-11-21 10:15:00,56.47,56.54,56.47,56.54,25500.0,56.47,56.54,56.47,56.54,25500.0
2022-11-21 10:20:00,56.53,56.6,56.52,56.54,35820.0,56.53,56.6,56.52,56.54,35820.0
2022-11-21 10:25:00,56.56,56.56,56.43,56.53,54000.0,56.56,56.56,56.43,56.53,54000.0
2022-11-21 10:30:00,56.53,56.74,56.53,56.74,201285.0,56.53,56.74,56.53,56.74,201285.0
2022-11-21 10:35:00,56.74,56.74,56.57,56.58,68025.0,56.74,56.74,56.57,56.58,68025.0
2022-11-21 10:40:00,56.66,56.82,56.66,56.75,45150.0,56.66,56.82,56.66,56.75,45150.0
2022-11-21 10:45:00,56.74,56.77,56.67,56.76,27600.0,56.74,56.77,56.67,56.76,27600.0
2022-11-21 10:50:00,56.76,56.8,56.68,56.68,44175.0,56.76,56.8,56.68,56.68,44175.0
2022-11-21 10:55:00,56.65,56.65,56.63,56.63,3000.0,56.65,56.65,56.63,56.63,3000.0
2022-11-21 11:00:00,56.65,56.67,56.65,56.67,12000.0,56.65,56.67,56.65,56.67,12000.0
2022-11-21 11:05:00,56.66,56.66,56.61,56.61,7875.0,56.66,56.66,56.61,56.61,7875.0
2022-11-21 11:10:00,56.59,56.59,56.42,56.42,44100.0,56.59,56.59,56.42,56.42,44100.0
2022-11-21 11:15:00,56.5,56.51,56.49,56.5,7500.0,56.5,56.51,56.49,56.5,7500.0
2022-11-21 11:20:00,56.44,56.44,56.41,56.43,9000.0,56.44,56.44,56.41,56.43,9000.0
2022-11-21 11:25:00,56.33,56.35,56.24,56.24,18000.0,56.33,56.35,56.24,56.24,18000.0
2022-11-21 11:30:00,56.3,56.35,56.3,56.33,6000.0,56.3,56.35,56.3,56.33,6000.0
2022-11-21 11:35:00,56.37,56.37,56.3,56.3,3000.0,56.37,56.37,56.3,56.3,3000.0
2022-11-21 11:40:00,56.3,56.32,56.27,56.27,21000.0,56.3,56.32,56.27,56.27,21000.0
2022-11-21 11:45:00,56.27,56.27,56.23,56.23,9000.0,56.27,56.27,56.23,56.23,9000.0
2022-11-21 11:50:00,56.26,56.34,56.24,56.34,9000.0,56.26,56.34,56.24,56.34,9000.0
2022-11-21 11:55:00,56.33,56.33,56.22,56.32,13500.0,56.33,56.33,56.22,56.32,13500.0
2022-11-21 12:00:00,56.35,56.35,56.32,56.33,7500.0,56.35,56.35,56.32,56.33,7500.0
2022-11-21 12:05:00,56.29,56.38,56.29,56.38,8940.0,56.29,56.38,56.29,56.38,8940.0
2022-11-21 12:10:00,56.4,56.42,56.39,56.4,10785.0,56.4,56.42,56.39,56.4,10785.0
2022-11-21 12:15:00,56.38,56.48,56.38,56.48,7500.0,56.38,56.48,56.38,56.48,7500.0
2022-11-21 12:20:00,56.47,56.53,56.47,56.53,7500.0,56.47,56.53,56.47,56.53,7500.0
2022-11-21 12:25:00,56.56,56.58,56.53,56.53,13500.0,56.56,56.58,56.53,56.53,13500.0
2022-11-21 12:30:00,56.6,56.6,56.57,56.58,7500.0,56.6,56.6,56.57,56.58,7500.0
2022-11-21 12:35:00,56.57,56.63,56.56,56.6,12000.0,56.57,56.63,56.56,56.6,12000.0
2022-11-21 12:40:00,56.6,56.62,56.6,56.61,6000.0,56.6,56.62,56.6,56.61,6000.0
2022-11-21 12:45:00,56.6,56.61,56.6,56.6,24240.0,56.6,56.61,56.6,56.6,24240.0
2022-11-21 12:50:00,56.6,56.68,56.6,56.68,12225.0,56.6,56.68,56.6,56.68,12225.0
2022-11-21 12:55:00,56.69,56.69,56.62,56.64,16500.0,56.69,56.69,56.62,56.64,16500.0
2022-11-21 13:00:00,56.63,56.76,56.62,56.75,34500.0,56.63,56.76,56.62,56.75,34500.0
2022-11-21 13:05:00,56.75,56.77,56.73,56.73,31500.0,56.75,56.77,56.73,56.73,31500.0
2022-11-21 13:10:00,56.75,56.77,56.75,56.75,10425.0,56.75,56.77,56.75,56.75,10425.0
2022-11-21 13:15:00,56.72,56.72,56.64,56.64,19500.0,56.72,56.72,56.64,56.64,19500.0
2022-11-21 13:20:00,56.63,56.63,56.57,56.57,10500.0,56.63,56.63,56.57,56.57,10500.0
2022-11-21 13:25:00,56.57,56.61,56.56,56.56,21375.0,56.57,56.61,56.56,56.56,21375.0
2022-11-21 13:30:00,56.57,56.62,56.56,56.61,10500.0,56.57,56.62,56.56,56.61,10500.0
2022-11-21 13:35:00,56.64,56.67,56.64,56.64,9000.0,56.64,56.67,56.64,56.64,9000.0
2022-11-21 13:40:00,56.65,56.65,56.59,56.59,10500.0,56.65,56.65,56.59,56.59,10500.0
2022-11-21 13:45:00,56.59,56.61,56.58,56.59,13500.0,56.59,56.61,56.58,56.59,13500.0
2022-11-21 13:50:00,56.59,56.63,56.59,56.61,22500.0,56.59,56.63,56.59,56.61,22500.0
2022-11-21 13:55:00,56.61,56.64,56.58,56.62,22500.0,56.61,56.64,56.58,56.62,22500.0
2022-11-21 14:00:00,56.62,56.63,56.62,56.62,9000.0,56.62,56.63,56.62,56.62,9000.0
2022-11-21 14:05:00,56.61,56.63,56.55,56.55,18000.0,56.61,56.63,56.55,56.55,18000.0
2022-11-21 14:10:00,56.54,56.55,56.46,56.48,12750.0,56.54,56.55,56.46,56.48,12750.0
2022-11-21 14:15:00,56.48,56.51,56.47,56.47,13560.0,56.48,56.51,56.47,56.47,13560.0
2022-11-21 14:20:00,56.47,56.47,56.39,56.41,22500.0,56.47,56.47,56.39,56.41,22500.0
2022-11-21 14:25:00,56.41,56.44,56.38,56.4,39960.0,56.41,56.44,56.38,56.4,39960.0
2022-11-21 14:30:00,56.4,56.41,56.39,56.39,12750.0,56.4,56.41,56.39,56.39,12750.0
2022-11-21 14:35:00,56.38,56.44,56.38,56.39,21600.0,56.38,56.44,56.38,56.39,21600.0
2022-11-21 14:40:00,56.46,56.46,56.38,56.38,10500.0,56.46,56.46,56.38,56.38,10500.0
2022-11-21 14:45:00,56.41,56.45,56.41,56.42,13500.0,56.41,56.45,56.41,56.42,13500.0
2022-11-21 14:50:00,56.43,56.51,56.41,56.5,39465.0,56.43,56.51,56.41,56.5,39465.0
2022-11-21 14:55:00,56.48,56.53,56.47,56.5,9000.0,56.48,56.53,56.47,56.5,9000.0
2022-11-21 15:00:00,56.45,56.46,56.41,56.43,15000.0,56.45,56.46,56.41,56.43,15000.0
2022-11-21 15:05:00,56.46,56.51,56.43,56.51,12000.0,56.46,56.51,56.43,56.51,12000.0
2022-11-21 15:10:00,56.51,56.52,56.48,56.48,16500.0,56.51,56.52,56.48,56.48,16500.0
2022-11-21 15:15:00,56.49,56.49,56.44,56.45,13500.0,56.49,56.49,56.44,56.45,13500.0
2022-11-21 15:20:00,56.49,56.51,56.48,56.48,37230.0,56.49,56.51,56.48,56.48,37230.0
2022-11-21 15:25:00,56.44,56.49,56.42,56.49,25725.0,56.44,56.49,56.42,56.49,25725.0
2022-11-21 15:30:00,56.47,56.5,56.44,56.44,15000.0,56.47,56.5,56.44,56.44,15000.0
2022-11-21 15:35:00,56.43,56.45,56.4,56.4,28275.0,56.43,56.45,56.4,56.4,28275.0
2022-11-21 15:40:00,56.39,56.39,56.34,56.35,34785.0,56.39,56.39,56.34,56.35,34785.0
2022-11-21 15:45:00,56.36,56.45,56.36,56.44,67785.0,56.36,56.45,56.36,56.44,67785.0
2022-11-21 15:50:00,56.42,56.46,56.4,56.43,58080.0,56.42,56.46,56.4,56.43,58080.0
2022-11-21 15:55:00,56.43,56.44,56.37,56.42,199980.0,56.43,56.44,56.37,56.42,199980.0
2022-11-22 09:30:00,56.73,56.9,56.72,56.72,93420.0,56.73,56.9,56.72,56.72,93420.0
2022-11-22 09:35:00,56.84,56.84,56.66,56.66,13500.0,56.84,56.84,56.66,56.66,13500.0
2022-11-22 09:40:00,56.66,56.77,56.66,56.77,13500.0,56.66,56.77,56.66,56.77,13500.0
2022-11-22 09:45:00,56.8,56.85,56.67,56.67,31500.0,56.8,56.85,56.67,56.67,31500.0
2022-11-22 09:50:00,56.67,56.8,56.67,56.79,20820.0,56.67,56.8,56.67,56.79,20820.0
2022-11-22 09:55:00,56.76,56.83,56.72,56.83,19920.0,56.76,56.83,56.72,56.83,19920.0
2022-11-22 10:00:00,56.82,56.82,56.7,56.73,23820.0,56.82,56.82,56.7,56.73,23820.0
2022-11-22 10:05:00,56.73,56.81,56.71,56.74,28500.0,56.73,56.81,56.71,56.74,28500.0
2022-11-22 10:10:00,56.71,56.71,56.55,56.62,22890.0,56.71,56.71,56.55,56.62,22890.0
2022-11-22 10:15:00,56.63,56.73,56.62,56.67,14400.0,56.63,56.73,56.62,56.67,14400.0
2022-11-22 10:20:00,56.62,56.67,56.58,56.58,9285.0,56.62,56.67,56.58,56.58,9285.0
2022-11-22 10:25:00,56.49,56.59,56.49,56.59,22500.0,56.49,56.59,56.49,56.59,22500.0
2022-11-22 10:30:00,56.6,56.63,56.58,56.6,10500.0,56.6,56.63,56.58,56.6,10500.0
2022-11-22 10:35:00,56.62,56.62,56.56,56.56,19245.0,56.62,56.62,56.56,56.56,19245.0
2022-11-22 10:40:00,56.62,56.62,56.54,56.58,7500.0,56.62,56.62,56.54,56.58,7500.0
2022-11-22 10:45:00,56.58,56.58,56.55,56.55,3000.0,56.58,56.58,56.55,56.55,3000.0
2022-11-22 10:50:00,56.61,56.65,56.57,56.57,32040.0,56.61,56.65,56.57,56.57,32040.0
2022-11-22 10:55:00,56.64,56.69,56.62,56.64,15645.0,56.64,56.69,56.62,56.64,15645.0
2022-11-22 11:00:00,56.69,56.69,56.58,56.59,19500.0,56.69,56.69,56.58,56.59,19500.0
2022-11-22 11:05:00,56.56,56.61,56.45,56.45,26565.0,56.56,56.61,56.45,56.45,26565.0
2022-11-22 11:10:00,56.49,56.49,56.42,56.46,23700.0,56.49,56.49,56.42,56.46,23700.0
2022-11-22 11:15:00,56.48,56.48,56.33,56.42,33000.0,56.48,56.48,56.33,56.42,33000.0
2022-11-22 11:20:00,56.35,56.36,56.31,56.31,13875.0,56.35,56.36,56.31,56.31,13875.0
2022-11-22 11:25:00,56.32,56.4,56.3,56.39,24000.0,56.32,56.4,56.3,56.39,24000.0
2022-11-22 11:30:00,56.4,56.42,56.38,56.39,18690.0,56.4,56.42,56.38,56.39,18690.0
2022-11-22 11:35:00,56.33,56.36,56.3,56.36,15000.0,56.33,56.36,56.3,56.36,15000.0
2022-11-22 11:40:00,56.39,56.41,56.38,56.41,4500.0,56.39,56.41,56.38,56.41,4500.0
2022-11-22 11:45:00,56.44,56.44,56.39,56.4,9390.0,56.44,56.44,56.39,56.4,9390.0
2022-11-22 11:50:00,56.4,56.4,56.4,56.4,0.0,56.4,56.4,56.4,56.4,0.0
2022-11-22 11:55:00,56.43,56.47,56.42,56.47,10020.0,56.43,56.47,56.42,56.47,10020.0
2022-11-22 12:00:00,56.46,56.48,56.44,56.44,6000.0,56.46,56.48,56.44,56.44,6000.0
2022-11-22 12:05:00,56.45,56.45,56.37,56.37,27000.0,56.45,56.45,56.37,56.37,27000.0
2022-11-22 12:10:00,56.37,56.37,56.33,56.36,6465.0,56.37,56.37,56.33,56.36,6465.0
2022-11-22 12:15:00,56.38,56.38,56.38,56.38,3000.0,56.38,56.38,56.38,56.38,3000.0
2022-11-22 12:20:00,56.4,56.41,56.38,56.4,18000.0,56.4,56.41,56.38,56.4,18000.0
2022-11-22 12:25:00,56.44,56.44,56.44,56.44,6090.0,56.44,56.44,56.44,56.44,6090.0
2022-11-22 12:30:00,56.45,56.47,56.45,56.47,8535.0,56.45,56.47,56.45,56.47,8535.0
2022-11-22 12:35:00,56.51,56.51,56.51,56.51,4500.0,56.51,56.51,56.51,56.51,4500.0
2022-11-22 12:40:00,56.5,56.55,56.49,56.55,13500.0,56.5,56.55,56.49,56.55,13500.0
2022-11-22 12:45:00,56.55,56.55,56.55,56.55,0.0,56.55,56.55,56.55,56.55,0.0
2022-11-22 12:50:00,56.53,56.54,56.51,56.54,12000.0,56.53,56.54,56.51,56.54,12000.0
2022-11-22 12:55:00,56.53,56.55,56.52,56.52,10500.0,56.53,56.55,56.52,56.52,10500.0
2022-11-22 13:00:00,56.53,56.63,56.53,56.61,27315.0,56.53,56.63,56.53,56.61,27315.0
2022-11-22 13:05:00,56.59,56.62,56.58,56.58,19500.0,56.59,56.62,56.58,56.58,19500.0
2022-11-22 13:10:00,56.6,56.6,56.6,56.6,3000.0,56.6,56.6,56.6,56.6,3000.0
2022-11-22 13:15:00,56.61,56.63,56.61,56.63,9000.0,56.61,56.63,56.61,56.63,9000.0
2022-11-22 13:20:00,56.63,56.63,56.58,56.58,6000.0,56.63,56.63,56.58,56.58,6000.0
2022-11-22 13:25:00,56.61,56.62,56.61,56.62,4500.0,56.61,56.62,56.61,56.62,4500.0
2022-11-22 13:30:00,56.62,56.64,56.53,56.54,52080.0,56.62,56.64,56.53,56.54,52080.0
2022-11-22 13:35:00,56.53,56.57,56.53,56.57,7500.0,56.53,56.57,56.53,56.57,7500.0
2022-11-22 13:40:00,56.53,56.54,56.5,56.5,9225.0,56.53,56.54,56.5,56.5,9225.0
2022-11-22 13:45:00,56.52,56.6,56.5,56.6,27495.0,56.52,56.6,56.5,56.6,27495.0
2022-11-22 13:50:00,56.6,56.6,56.59,56.6,6000.0,56.6,56.6,56.59,56.6,6000.0
2022-11-22 13:55:00,56.59,56.61,56.59,56.59,12105.0,56.59,56.61,56.59,56.59,12105.0
2022-11-22 14:00:00,56.61,56.64,56.57,56.57,12000.0,56.61,56.64,56.57,56.57,12000.0
2022-11-22 14:05:00,56.6,56.61,56.6,56.61,15000.0,56.6,56.61,56.6,56.61,15000.0
2022-11-22 14:10:00,56.6,56.63,56.6,56.61,16380.0,56.6,56.63,56.6,56.61,16380.0
2022-11-22 14:15:00,56.61,56.61,56.59,56.61,17385.0,56.61,56.61,56.59,56.61,17385.0
2022-11-22 14:20:00,56.61,56.61,56.59,56.61,10500.0,56.61,56.61,56.59,56.61,10500.0
2022-11-22 14:25:00,56.61,56.62,56.59,56.62,13500.0,56.61,56.62,56.59,56.62,13500.0
2022-11-22 14:30:00,56.62,56.65,56.61,56.63,34215.0,56.62,56.65,56.61,56.63,34215.0
2022-11-22 14:35:00,56.64,56.74,56.62,56.73,33975.0,56.64,56.74,56.62,56.73,33975.0
2022-11-22 14:40:00,56.73,56.74,56.69,56.71,16500.0,56.73,56.74,56.69,56.71,16500.0
2022-11-22 14:45:00,56.72,56.74,56.72,56.72,15000.0,56.72,56.74,56.72,56.72,15000.0
2022-11-22 14:50:00,56.71,56.71,56.66,56.66,23160.0,56.71,56.71,56.66,56.66,23160.0
2022-11-22 14:55:00,56.69,56.73,56.69,56.72,21600.0,56.69,56.73,56.69,56.72,21600.0
2022-11-22 15:00:00,56.71,56.76,56.68,56.76,51000.0,56.71,56.76,56.68,56.76,51000.0
2022-11-22 15:05:00,56.76,56.85,56.76,56.85,15210.0,56.76,56.85,56.76,56.85,15210.0
2022-11-22 15:10:00,56.85,56.86,56.83,56.86,13500.0,56.85,56.86,56.83,56.86,13500.0
2022-11-22 15:15:00,56.83,56.84,56.76,56.77,63000.0,56.83,56.84,56.76,56.77,63000.0
2022-11-22 15:20:00,56.76,56.77,56.73,56.75,21000.0,56.76,56.77,56.73,56.75,21000.0
2022-11-22 15:25:00,56.75,56.75,56.72,56.74,16500.0,56.75,56.75,56.72,56.74,16500.0
2022-11-22 15:30:00,56.77,56.77,56.76,56.76,7800.0,56.77,56.77,56.76,56.76,7800.0
2022-11-22 15:35:00,56.8,56.83,56.8,56.83,13500.0,56.8,56.83,56.8,56.83,13500.0
2022-11-22 15:40:00,56.81,56.83,56.8,56.82,16500.0,56.81,56.83,56.8,56.82,16500.0
2022-11-22 15:45:00,56.78,56.85,56.78,56.85,19500.0,56.78,56.85,56.78,56.85,19500.0
2022-11-22 15:50:00,56.85,56.93,56.85,56.9,84270.0,56.85,56.93,56.85,56.9,84270.0
2022-11-22 15:55:00,56.89,56.89,56.8,56.82,125040.0,56.89,56.89,56.8,56.82,125040.0
2022-11-23 09:30:00,56.72,56.91,56.72,56.82,49830.0,56.72,56.91,56.72,56.82,49830.0
2022-11-23 09:35:00,56.87,56.88,56.86,56.88,9735.0,56.87,56.88,56.86,56.88,9735.0
2022-11-23 09:40:00,56.94,57.0,56.86,56.86,31620.0,56.94,57.0,56.86,56.86,31620.0
2022-11-23 09:45:00,56.86,56.86,56.86,56.86,0.0,56.86,56.86,56.86,56.86,0.0
2022-11-23 09:50:00,57.01,57.01,56.91,56.93,10500.0,57.01,57.01,56.91,56.93,10500.0
2022-11-23 09:55:00,56.94,56.94,56.94,56.94,6000.0,56.94,56.94,56.94,56.94,6000.0
2022-11-23 10:00:00,56.9,56.9,56.79,56.88,16500.0,56.9,56.9,56.79,56.88,16500.0
2022-11-23 10:05:00,56.88,56.95,56.86,56.95,18000.0,56.88,56.95,56.86,56.95,18000.0
2022-11-23 10:10:00,56.97,56.97,56.97,56.97,3000.0,56.97,56.97,56.97,56.97,3000.0
2022-11-23 10:15:00,56.95,56.95,56.95,56.95,3000.0,56.95,56.95,56.95,56.95,3000.0
2022-11-23 10:20:00,56.92,56.99,56.92,56.95,7500.0,56.92,56.99,56.92,56.95,7500.0
2022-11-23 10:25:00,57.0,57.0,56.96,56.96,6495.0,57.0,57.0,56.96,56.96,6495.0
2022-11-23 10:30:00,57.01,57.01,57.01,57.01,1500.0,57.01,57.01,57.01,57.01,1500.0
2022-11-23 10:35:00,57.01,57.01,56.86,56.86,35745.0,57.01,57.01,56.86,56.86,35745.0
2022-11-23 10:40:00,56.86,56.91,56.86,56.91,16935.0,56.86,56.91,56.86,56.91,16935.0
2022-11-23 10:45:00,56.85,56.86,56.85,56.85,4860.0,56.85,56.86,56.85,56.85,4860.0
2022-11-23 10:50:00,56.88,56.91,56.86,56.88,14880.0,56.88,56.91,56.86,56.88,14880.0
2022-11-23 10:55:00,56.85,56.85,56.75,56.79,20190.0,56.85,56.85,56.75,56.79,20190.0
2022-11-23 11:00:00,56.82,56.87,56.82,56.87,3000.0,56.82,56.87,56.82,56.87,3000.0
2022-11-23 11:05:00,56.86,56.86,56.86,56.86,3000.0,56.86,56.86,56.86,56.86,3000.0
2022-11-23 11:10:00,56.88,56.94,56.87,56.91,7755.0,56.88,56.94,56.87,56.91,7755.0
2022-11-23 11:15:00,56.9,56.9,56.83,56.88,21690.0,56.9,56.9,56.83,56.88,21690.0
2022-11-23 11:20:00,56.87,56.88,56.86,56.87,9195.0,56.87,56.88,56.86,56.87,9195.0
2022-11-23 11:25:00,56.84,56.85,56.81,56.81,6795.0,56.84,56.85,56.81,56.81,6795.0
2022-11-23 11:30:00,56.81,56.81,56.75,56.75,7500.0,56.81,56.81,56.75,56.75,7500.0
2022-11-23 11:35:00,56.73,56.77,56.71,56.74,10200.0,56.73,56.77,56.71,56.74,10200.0
2022-11-23 11:40:00,56.77,56.78,56.77,56.78,3000.0,56.77,56.78,56.77,56.78,3000.0
2022-11-23 11:45:00,56.78,56.78,56.75,56.75,4500.0,56.78,56.78,56.75,56.75,4500.0
2022-11-23 11:50:00,56.76,56.76,56.72,56.72,3000.0,56.76,56.76,56.72,56.72,3000.0
2022-11-23 11:55:00,56.67,56.73,56.67,56.71,13500.0,56.67,56.73,56.67,56.71,13500.0
2022-11-23 12:00:00,56.71,56.71,56.71,56.71,0.0,56.71,56.71,56.71,56.71,0.0
2022-11-23 12:05:00,56.72,56.75,56.72,56.75,7500.0,56.72,56.75,56.72,56.75,7500.0
2022-11-23 12:10:00,56.77,56.77,56.72,56.72,9000.0,56.77,56.77,56.72,56.72,9000.0
2022-11-23 12:15:00,56.73,56.73,56.73,56.73,1500.0,56.73,56.73,56.73,56.73,1500.0
2022-11-23 12:20:00,56.76,56.82,56.76,56.82,4500.0,56.76,56.82,56.76,56.82,4500.0
2022-11-23 12:25:00,56.82,56.82,56.82,56.82,0.0,56.82,56.82,56.82,56.82,0.0
2022-11-23 12:30:00,56.77,56.77,56.76,56.76,7695.0,56.77,56.77,56.76,56.76,7695.0
2022-11-23 12:35:00,56.76,56.81,56.75,56.77,13695.0,56.76,56.81,56.75,56.77,13695.0
2022-11-23 12:40:00,56.74,56.75,56.74,56.75,6000.0,56.74,56.75,56.74,56.75,6000.0
2022-11-23 12:45:00,56.75,56.75,56.75,56.75,0.0,56.75,56.75,56.75,56.75,0.0
2022-11-23 12:50:00,56.77,56.77,56.75,56.77,10845.0,56.77,56.77,56.75,56.77,10845.0
2022-11-23 12:55:00,56.75,56.75,56.67,56.67,10620.0,56.75,56.75,56.67,56.67,10620.0
2022-11-23 13:00:00,56.74,56.75,56.71,56.71,7500.0,56.74,56.75,56.71,56.71,7500.0
2022-11-23 13:05:00,56.8,56.8,56.8,56.8,3000.0,56.8,56.8,56.8,56.8,3000.0
2022-11-23 13:10:00,56.76,56.76,56.76,56.76,1500.0,56.76,56.76,56.76,56.76,1500.0
2022-11-23 13:15:00,56.77,56.78,56.75,56.78,4500.0,56.77,56.78,56.75,56.78,4500.0
2022-11-23 13:20:00,56.79,56.79,56.76,56.76,4500.0,56.79,56.79,56.76,56.76,4500.0
2022-11-23 13:25:00,56.78,56.84,56.78,56.84,16905.0,56.78,56.84,56.78,56.84,16905.0
2022-11-23 13:30:00,56.84,56.84,56.84,56.84,0.0,56.84,56.84,56.84,56.84,0.0
2022-11-23 13:35:00,56.88,56.88,56.82,56.87,54375.0,56.88,56.88,56.82,56.87,54375.0
2022-11-23 13:40:00,56.88,56.88,56.88,56.88,1500.0,56.88,56.88,56.88,56.88,1500.0
2022-11-23 13:45:00,56.88,56.88,56.85,56.85,6300.0,56.88,56.88,56.85,56.85,6300.0
2022-11-23 13:50:00,56.87,56.9,56.87,56.9,9525.0,56.87,56.9,56.87,56.9,9525.0
2022-11-23 13:55:00,56.86,56.86,56.85,56.86,18135.0,56.86,56.86,56.85,56.86,18135.0
2022-11-23 14:00:00,56.9,57.01,56.88,57.01,20790.0,56.9,57.01,56.88,57.01,20790.0
2022-11-23 14:05:00,56.95,56.95,56.91,56.95,6000.0,56.95,56.95,56.91,56.95,6000.0
2022-11-23 14:10:00,56.91,56.96,56.9,56.96,9000.0,56.91,56.96,56.9,56.96,9000.0
2022-11-23 14:15:00,56.95,56.98,56.94,56.98,22500.0,56.95,56.98,56.94,56.98,22500.0
2022-11-23 14:20:00,56.98,56.99,56.93,56.99,9885.0,56.98,56.99,56.93,56.99,9885.0
2022-11-23 14:25:00,56.99,56.99,56.94,56.94,22215.0,56.99,56.99,56.94,56.94,22215.0
2022-11-23 14:30:00,56.94,56.95,56.87,56.87,13500.0,56.94,56.95,56.87,56.87,13500.0
2022-11-23 14:35:00,56.86,56.86,56.81,56.83,15000.0,56.86,56.86,56.81,56.83,15000.0
2022-11-23 14:40:00,56.86,56.86,56.85,56.85,3000.0,56.86,56.86,56.85,56.85,3000.0
2022-11-23 14:45:00,56.88,56.91,56.88,56.91,7500.0,56.88,56.91,56.88,56.91,7500.0
2022-11-23 14:50:00,56.91,56.92,56.88,56.88,15000.0,56.91,56.92,56.88,56.88,15000.0
2022-11-23 14:55:00,56.88,56.88,56.88,56.88,1500.0,56.88,56.88,56.88,56.88,1500.0
2022-11-23 15:00:00,56.88,56.89,56.84,56.87,24030.0,56.88,56.89,56.84,56.87,24030.0
2022-11-23 15:05:00,56.85,56.9,56.85,56.87,8550.0,56.85,56.9,56.85,56.87,8550.0
2022-11-23 15:10:00,56.85,56.87,56.84,56.87,4905.0,56.85,56.87,56.84,56.87,4905.0
2022-11-23 15:15:00,56.86,56.89,56.84,56.87,9000.0,56.86,56.89,56.84,56.87,9000.0
2022-11-23 15:20:00,56.87,56.87,56.82,56.82,27300.0,56.87,56.87,56.82,56.82,27300.0
2022-11-23 15:25:00,56.84,56.84,56.82,56.82,11790.0,56.84,56.84,56.82,56.82,11790.0
2022-11-23 15:30:00,56.78,56.78,56.69,56.72,10500.0,56.78,56.78,56.69,56.72,10500.0
2022-11-23 15:35:00,56.69,56.71,56.69,56.71,14025.0,56.69,56.71,56.69,56.71,14025.0
2022-11-23 15:40:00,56.72,56.72,56.7,56.72,7500.0,56.72,56.72,56.7,56.72,7500.0
2022-11-23 15:45:00,56.7,56.71,56.67,56.69,37650.0,56.7,56.71,56.67,56.69,37650.0
2022-11-23 15:50:00,56.69,56.79,56.69,56.79,37890.0,56.69,56.79,56.69,56.79,37890.0
2022-11-23 15:55:00,56.78,56.78,56.69,56.75,89580.0,56.78,56.78,56.69,56.75,89580.0
2022-11-25 09:30:00,56.68,56.83,56.68,56.73,81285.0,56.68,56.83,56.68,56.73,81285.0
2022-11-25 09:35:00,56.81,56.89,56.56,56.6,37500.0,56.81,56.89,56.56,56.6,37500.0
2022-11-25 09:40:00,56.6,56.83,56.6,56.83,16185.0,56.6,56.83,56.6,56.83,16185.0
2022-11-25 09:45:00,56.76,56.81,56.65,56.7,23970.0,56.76,56.81,56.65,56.7,23970.0
2022-11-25 09:50:00,56.67,56.67,56.66,56.66,6180.0,56.67,56.67,56.66,56.66,6180.0
2022-11-25 09:55:00,56.71,56.73,56.7,56.72,12000.0,56.71,56.73,56.7,56.72,12000.0
2022-11-25 10:00:00,56.77,56.82,56.7,56.7,22500.0,56.77,56.82,56.7,56.7,22500.0
2022-11-25 10:05:00,56.69,56.82,56.69,56.8,19500.0,56.69,56.82,56.69,56.8,19500.0
2022-11-25 10:10:00,56.85,56.85,56.85,56.85,2670.0,56.85,56.85,56.85,56.85,2670.0
2022-11-25 10:15:00,56.87,56.9,56.85,56.9,7950.0,56.87,56.9,56.85,56.9,7950.0
2022-11-25 10:20:00,56.92,56.96,56.92,56.93,9750.0,56.92,56.96,56.92,56.93,9750.0
2022-11-25 10:25:00,56.92,56.96,56.92,56.96,4500.0,56.92,56.96,56.92,56.96,4500.0
2022-11-25 10:30:00,56.96,56.99,56.91,56.99,18000.0,56.96,56.99,56.91,56.99,18000.0
2022-11-25 10:35:00,56.98,57.08,56.98,57.03,52500.0,56.98,57.08,56.98,57.03,52500.0
2022-11-25 10:40:00,57.09,57.14,57.09,57.1,4500.0,57.09,57.14,57.09,57.1,4500.0
2022-11-25 10:45:00,57.04,57.05,56.99,57.02,17295.0,57.04,57.05,56.99,57.02,17295.0
2022-11-25 10:50:00,56.98,57.04,56.97,56.97,22440.0,56.98,57.04,56.97,56.97,22440.0
2022-11-25 10:55:00,57.03,57.03,56.97,56.97,3075.0,57.03,57.03,56.97,56.97,3075.0
2022-11-25 11:00:00,57.01,57.03,56.9,56.98,30000.0,57.01,57.03,56.9,56.98,30000.0
2022-11-25 11:05:00,56.95,56.99,56.95,56.99,7500.0,56.95,56.99,56.95,56.99,7500.0
2022-11-25 11:10:00,56.99,56.99,56.95,56.95,9000.0,56.99,56.99,56.95,56.95,9000.0
2022-11-25 11:15:00,56.96,57.06,56.94,57.05,37500.0,56.96,57.06,56.94,57.05,37500.0
2022-11-25 11:20:00,57.03,57.03,57.03,57.03,1500.0,57.03,57.03,57.03,57.03,1500.0
2022-11-25 11:25:00,57.08,57.08,57.03,57.03,7500.0,57.08,57.08,57.03,57.03,7500.0
2022-11-25 11:30:00,57.04,57.06,57.02,57.03,13500.0,57.04,57.06,57.02,57.03,13500.0
2022-11-25 11:35:00,57.08,57.08,57.04,57.08,7920.0,57.08,57.08,57.04,57.08,7920.0
2022-11-25 11:40:00,57.07,57.07,57.05,57.05,21000.0,57.07,57.07,57.05,57.05,21000.0
2022-11-25 11:45:00,57.06,57.12,57.05,57.08,16830.0,57.06,57.12,57.05,57.08,16830.0
2022-11-25 11:50:00,57.14,57.16,57.11,57.15,23055.0,57.14,57.16,57.11,57.15,23055.0
2022-11-25 11:55:00,57.17,57.2,57.15,57.15,6390.0,57.17,57.2,57.15,57.15,6390.0
2022-11-25 12:00:00,57.16,57.19,57.16,57.17,7500.0,57.16,57.19,57.16,57.17,7500.0
2022-11-25 12:05:00,57.16,57.17,57.15,57.15,6000.0,57.16,57.17,57.15,57.15,6000.0
2022-11-25 12:10:00,57.14,57.14,57.11,57.12,6000.0,57.14,57.14,57.11,57.12,6000.0
2022-11-25 12:15:00,57.11,57.11,57.1,57.11,8220.0,57.11,57.11,57.1,57.11,8220.0
2022-11-25 12:20:00,57.12,57.17,57.12,57.17,6000.0,57.12,57.17,57.12,57.17,6000.0
2022-11-25 12:25:00,57.15,57.17,57.13,57.13,9000.0,57.15,57.17,57.13,57.13,9000.0
2022-11-25 12:30:00,57.18,57.19,57.18,57.19,6000.0,57.18,57.19,57.18,57.19,6000.0
2022-11-25 12:35:00,57.23,57.23,57.19,57.19,20565.0,57.23,57.23,57.19,57.19,20565.0
2022-11-25 12:40:00,57.18,57.18,57.14,57.15,12000.0,57.18,57.18,57.14,57.15,12000.0
2022-11-25 12:45:00,57.15,57.15,57.08,57.08,18165.0,57.15,57.15,57.08,57.08,18165.0
2022-11-25 12:50:00,57.04,57.06,57.04,57.05,16500.0,57.04,57.06,57.04,57.05,16500.0
2022-11-25 12:55:00,57.0,57.11,56.97,57.07,79230.0,57.0,57.11,56.97,57.07,79230.0
2022-11-28 09:30:00,56.75,56.95,56.75,56.91,82320.0,56.75,56.95,56.75,56.91,82320.0
2022-11-28 09:35:00,56.9,56.97,56.83,56.89,60225.0,56.9,56.97,56.83,56.89,60225.0
2022-11-28 09:40:00,56.89,56.96,56.82,56.96,184170.0,56.89,56.96,56.82,56.96,184170.0
2022-11-28 09:45:00,56.95,57.12,56.95,57.12,7500.0,56.95,57.12,56.95,57.12,7500.0
2022-11-28 09:50:00,57.18,57.18,57.13,57.13,7500.0,57.18,57.18,57.13,57.13,7500.0
2022-11-28 09:55:00,57.06,57.06,57.04,57.06,9000.0,57.06,57.06,57.04,57.06,9000.0
2022-11-28 10:00:00,57.07,57.09,57.04,57.09,30000.0,57.07,57.09,57.04,57.09,30000.0
2022-11-28 10:05:00,57.12,57.17,57.12,57.16,7500.0,57.12,57.17,57.12,57.16,7500.0
2022-11-28 10:10:00,57.17,57.29,57.13,57.27,89190.0,57.17,57.29,57.13,57.27,89190.0
2022-11-28 10:15:00,57.25,57.25,57.22,57.24,41055.0,57.25,57.25,57.22,57.24,41055.0
2022-11-28 10:20:00,57.23,57.33,57.23,57.25,43590.0,57.23,57.33,57.23,57.25,43590.0
2022-11-28 10:25:00,57.27,57.36,57.27,57.35,9000.0,57.27,57.36,57.27,57.35,9000.0
2022-11-28 10:30:00,57.3,57.3,57.3,57.3,4770.0,57.3,57.3,57.3,57.3,4770.0
2022-11-28 10:35:00,57.24,57.25,57.21,57.21,9915.0,57.24,57.25,57.21,57.21,9915.0
2022-11-28 10:40:00,57.21,57.21,57.13,57.13,6855.0,57.21,57.21,57.13,57.13,6855.0
2022-11-28 10:45:00,57.12,57.12,57.12,57.12,1500.0,57.12,57.12,57.12,57.12,1500.0
2022-11-28 10:50:00,57.07,57.11,57.05,57.05,11100.0,57.07,57.11,57.05,57.05,11100.0
2022-11-28 10:55:00,57.06,57.11,57.05,57.11,19980.0,57.06,57.11,57.05,57.11,19980.0
2022-11-28 11:00:00,57.12,57.14,57.08,57.08,24195.0,57.12,57.14,57.08,57.08,24195.0
2022-11-28 11:05:00,57.11,57.15,57.11,57.15,13680.0,57.11,57.15,57.11,57.15,13680.0
2022-11-28 11:10:00,57.18,57.18,57.15,57.15,3000.0,57.18,57.18,57.15,57.15,3000.0
2022-11-28 11:15:00,57.22,57.22,57.1,57.1,12840.0,57.22,57.22,57.1,57.1,12840.0
2022-11-28 11:20:00,57.15,57.18,57.14,57.16,11175.0,57.15,57.18,57.14,57.16,11175.0
2022-11-28 11:25:00,57.14,57.19,57.13,57.17,37275.0,57.14,57.19,57.13,57.17,37275.0
2022-11-28 11:30:00,57.17,57.17,57.17,57.17,1500.0,57.17,57.17,57.17,57.17,1500.0
2022-11-28 11:35:00,57.12,57.16,57.1,57.15,40500.0,57.12,57.16,57.1,57.15,40500.0
2022-11-28 11:40:00,57.17,57.17,57.14,57.14,4500.0,57.17,57.17,57.14,57.14,4500.0
2022-11-28 11:45:00,57.16,57.16,57.16,57.16,4500.0,57.16,57.16,57.16,57.16,4500.0
2022-11-28 11:50:00,57.12,57.18,57.12,57.18,29430.0,57.12,57.18,57.12,57.18,29430.0
2022-11-28 11:55:00,57.19,57.19,57.18,57.18,105000.0,57.19,57.19,57.18,57.18,105000.0
2022-11-28 12:00:00,57.19,57.2,57.11,57.11,15000.0,57.19,57.2,57.11,57.11,15000.0
2022-11-28 12:05:00,57.14,57.21,57.11,57.18,49185.0,57.14,57.21,57.11,57.18,49185.0
2022-11-28 12:10:00,57.18,57.19,57.18,57.19,3000.0,57.18,57.19,57.18,57.19,3000.0
2022-11-28 12:15:00,57.18,57.22,57.18,57.22,10500.0,57.18,57.22,57.18,57.22,10500.0
2022-11-28 12:20:00,57.22,57.33,57.22,57.33,21375.0,57.22,57.33,57.22,57.33,21375.0
2022-11-28 12:25:00,57.4,57.4,57.39,57.4,6000.0,57.4,57.4,57.39,57.4,6000.0
2022-11-28 12:30:00,57.37,57.37,57.37,57.37,1500.0,57.37,57.37,57.37,57.37,1500.0
2022-11-28 12:35:00,57.39,57.39,57.35,57.35,10500.0,57.39,57.39,57.35,57.35,10500.0
2022-11-28 12:40:00,57.39,57.4,57.37,57.37,7500.0,57.39,57.4,57.37,57.37,7500.0
2022-11-28 12:45:00,57.41,57.41,57.36,57.4,9000.0,57.41,57.41,57.36,57.4,9000.0
2022-11-28 12:50:00,57.4,57.43,57.31,57.31,24750.0,57.4,57.43,57.31,57.31,24750.0
2022-11-28 12:55:00,57.35,57.35,57.35,57.35,1500.0,57.35,57.35,57.35,57.35,1500.0
2022-11-28 13:00:00,57.32,57.34,57.3,57.34,13500.0,57.32,57.34,57.3,57.34,13500.0
2022-11-28 13:05:00,57.32,57.32,57.32,57.32,1500.0,57.32,57.32,57.32,57.32,1500.0
2022-11-28 13:10:00,57.28,57.29,57.28,57.29,4710.0,57.28,57.29,57.28,57.29,4710.0
2022-11-28 13:15:00,57.27,57.31,57.27,57.31,7500.0,57.27,57.31,57.27,57.31,7500.0
2022-11-28 13:20:00,57.3,57.3,57.27,57.28,13500.0,57.3,57.3,57.27,57.28,13500.0
2022-11-28 13:25:00,57.27,57.28,57.26,57.28,13500.0,57.27,57.28,57.26,57.28,13500.0
2022-11-28 13:30:00,57.26,57.26,57.21,57.21,9450.0,57.26,57.26,57.21,57.21,9450.0
2022-11-28 13:35:00,57.24,57.31,57.24,57.31,12000.0,57.24,57.31,57.24,57.31,12000.0
2022-11-28 13:40:00,57.3,57.31,57.3,57.3,4500.0,57.3,57.31,57.3,57.3,4500.0
2022-11-28 13:45:00,57.27,57.27,57.24,57.24,6000.0,57.27,57.27,57.24,57.24,6000.0
2022-11-28 13:50:00,57.27,57.3,57.24,57.27,24000.0,57.27,57.3,57.24,57.27,24000.0
2022-11-28 13:55:00,57.28,57.28,57.19,57.2,10500.0,57.28,57.28,57.19,57.2,10500.0
2022-11-28 14:00:00,57.19,57.22,57.19,57.2,6000.0,57.19,57.22,57.19,57.2,6000.0
2022-11-28 14:05:00,57.15,57.15,57.11,57.11,8190.0,57.15,57.15,57.11,57.11,8190.0
2022-11-28 14:10:00,57.13,57.15,57.12,57.15,10500.0,57.13,57.15,57.12,57.15,10500.0
2022-11-28 14:15:00,57.13,57.17,57.13,57.17,22500.0,57.13,57.17,57.13,57.17,22500.0
2022-11-28 14:20:00,57.2,57.2,57.15,57.17,9000.0,57.2,57.2,57.15,57.17,9000.0
2022-11-28 14:25:00,57.16,57.16,57.16,57.16,1500.0,57.16,57.16,57.16,57.16,1500.0
2022-11-28 14:30:00,57.16,57.16,57.06,57.06,15000.0,57.16,57.16,57.06,57.06,15000.0
2022-11-28 14:35:00,57.07,57.14,57.07,57.14,25050.0,57.07,57.14,57.07,57.14,25050.0
2022-11-28 14:40:00,57.15,57.15,57.12,57.12,12000.0,57.15,57.15,57.12,57.12,12000.0
2022-11-28 14:45:00,57.14,57.16,57.11,57.16,19500.0,57.14,57.16,57.11,57.16,19500.0
2022-11-28 14:50:00,57.16,57.19,57.16,57.17,16500.0,57.16,57.19,57.16,57.17,16500.0
2022-11-28 14:55:00,57.18,57.19,57.17,57.19,9090.0,57.18,57.19,57.17,57.19,9090.0
2022-11-28 15:00:00,57.16,57.16,57.1,57.1,21870.0,57.16,57.16,57.1,57.1,21870.0
2022-11-28 15:05:00,57.09,57.12,57.08,57.12,18000.0,57.09,57.12,57.08,57.12,18000.0
2022-11-28 15:10:00,57.13,57.15,57.1,57.14,20550.0,57.13,57.15,57.1,57.14,20550.0
2022-11-28 15:15:00,57.12,57.12,57.08,57.08,25380.0,57.12,57.12,57.08,57.08,25380.0
2022-11-28 15:20:00,57.09,57.09,57.04,57.05,18465.0,57.09,57.09,57.04,57.05,18465.0
2022-11-28 15:25:00,57.03,57.03,56.97,56.98,42555.0,57.03,57.03,56.97,56.98,42555.0
2022-11-28 15:30:00,56.96,56.98,56.93,56.96,46965.0,56.96,56.98,56.93,56.96,46965.0
2022-11-28 15:35:00,56.94,56.99,56.94,56.95,33450.0,56.94,56.99,56.94,56.95,33450.0
2022-11-28 15:40:00,56.95,57.0,56.94,56.99,36285.0,56.95,57.0,56.94,56.99,36285.0
2022-11-28 15:45:00,56.96,56.96,56.85,56.86,18000.0,56.96,56.96,56.85,56.86,18000.0
2022-11-28 15:50:00,56.86,56.91,56.83,56.83,64755.0,56.86,56.91,56.83,56.83,64755.0
2022-11-28 15:55:00,56.81,56.89,56.77,56.83,277500.0,56.81,56.89,56.77,56.83,277500.0
2022-11-29 09:30:00,56.8,56.8,56.6,56.71,81570.0,56.8,56.8,56.6,56.71,81570.0
2022-11-29 09:35:00,56.71,57.01,56.71,56.97,30000.0,56.71,57.01,56.71,56.97,30000.0
2022-11-29 09:40:00,56.85,56.85,56.62,56.62,28500.0,56.85,56.85,56.62,56.62,28500.0
2022-11-29 09:45:00,56.68,56.68,56.34,56.34,21735.0,56.68,56.68,56.34,56.34,21735.0
2022-11-29 09:50:00,56.32,56.46,56.32,56.45,16500.0,56.32,56.46,56.32,56.45,16500.0
2022-11-29 09:55:00,56.46,56.46,56.42,56.43,9000.0,56.46,56.46,56.42,56.43,9000.0
2022-11-29 10:00:00,56.41,56.45,56.36,56.4,24000.0,56.41,56.45,56.36,56.4,24000.0
2022-11-29 10:05:00,56.42,56.49,56.35,56.48,24000.0,56.42,56.49,56.35,56.48,24000.0
2022-11-29 10:10:00,56.45,56.57,56.44,56.54,25665.0,56.45,56.57,56.44,56.54,25665.0
2022-11-29 10:15:00,56.58,56.72,56.58,56.69,33000.0,56.58,56.72,56.58,56.69,33000.0
2022-11-29 10:20:00,56.67,56.7,56.56,56.56,13500.0,56.67,56.7,56.56,56.56,13500.0
2022-11-29 10:25:00,56.57,56.69,56.57,56.69,45495.0,56.57,56.69,56.57,56.69,45495.0
2022-11-29 10:30:00,56.75,56.8,56.75,56.77,7500.0,56.75,56.8,56.75,56.77,7500.0
2022-11-29 10:35:00,56.76,56.76,56.64,56.72,18000.0,56.76,56.76,56.64,56.72,18000.0
2022-11-29 10:40:00,56.73,56.73,56.66,56.66,6000.0,56.73,56.73,56.66,56.66,6000.0
2022-11-29 10:45:00,56.54,56.62,56.54,56.55,6000.0,56.54,56.62,56.54,56.55,6000.0
2022-11-29 10:50:00,56.49,56.49,56.42,56.47,6000.0,56.49,56.49,56.42,56.47,6000.0
2022-11-29 10:55:00,56.49,56.5,56.47,56.5,9000.0,56.49,56.5,56.47,56.5,9000.0
2022-11-29 11:00:00,56.5,56.58,56.5,56.51,11460.0,56.5,56.58,56.5,56.51,11460.0
2022-11-29 11:05:00,56.51,56.53,56.42,56.42,15000.0,56.51,56.53,56.42,56.42,15000.0
2022-11-29 11:10:00,56.39,56.44,56.35,56.44,34500.0,56.39,56.44,56.35,56.44,34500.0
2022-11-29 11:15:00,56.39,56.41,56.22,56.22,34500.0,56.39,56.41,56.22,56.22,34500.0
2022-11-29 11:20:00,56.22,56.29,56.22,56.27,24285.0,56.22,56.29,56.22,56.27,24285.0
2022-11-29 11:25:00,56.29,56.32,56.21,56.23,31035.0,56.29,56.32,56.21,56.23,31035.0
2022-11-29 11:30:00,56.23,56.25,56.21,56.25,15885.0,56.23,56.25,56.21,56.25,15885.0
2022-11-29 11:35:00,56.26,56.28,56.21,56.28,13935.0,56.26,56.28,56.21,56.28,13935.0
2022-11-29 11:40:00,56.29,56.4,56.28,56.4,6000.0,56.29,56.4,56.28,56.4,6000.0
2022-11-29 11:45:00,56.37,56.37,56.37,56.37,1500.0,56.37,56.37,56.37,56.37,1500.0
2022-11-29 11:50:00,56.36,56.36,56.29,56.35,21000.0,56.36,56.36,56.29,56.35,21000.0
2022-11-29 11:55:00,56.41,56.41,56.36,56.41,6000.0,56.41,56.41,56.36,56.41,6000.0
2022-11-29 12:00:00,56.32,56.32,56.24,56.3,15000.0,56.32,56.32,56.24,56.3,15000.0
2022-11-29 12:05:00,56.31,56.45,56.29,56.45,13500.0,56.31,56.45,56.29,56.45,13500.0
2022-11-29 12:10:00,56.44,56.46,56.43,56.46,11190.0,56.44,56.46,56.43,56.46,11190.0
2022-11-29 12:15:00,56.46,56.46,56.39,56.4,19500.0,56.46,56.46,56.39,56.4,19500.0
2022-11-29 12:20:00,56.46,56.49,56.43,56.49,13500.0,56.46,56.49,56.43,56.49,13500.0
2022-11-29 12:25:00,56.5,56.51,56.46,56.46,9000.0,56.5,56.51,56.46,56.46,9000.0
2022-11-29 12:30:00,56.51,56.53,56.5,56.53,9000.0,56.51,56.53,56.5,56.53,9000.0
2022-11-29 12:35:00,56.53,56.63,56.52,56.63,17340.0,56.53,56.63,56.52,56.63,17340.0
2022-11-29 12:40:00,56.66,56.7,56.65,56.66,16500.0,56.66,56.7,56.65,56.66,16500.0
2022-11-29 12:45:00,56.68,56.68,56.57,56.59,19500.0,56.68,56.68,56.57,56.59,19500.0
2022-11-29 12:50:00,56.64,56.67,56.63,56.64,13500.0,56.64,56.67,56.63,56.64,13500.0
2022-11-29 12:55:00,56.64,56.67,56.64,56.67,6000.0,56.64,56.67,56.64,56.67,6000.0
2022-11-29 13:00:00,56.67,56.68,56.64,56.64,9000.0,56.67,56.68,56.64,56.64,9000.0
2022-11-29 13:05:00,56.63,56.63,56.58,56.58,13500.0,56.63,56.63,56.58,56.58,13500.0
2022-11-29 13:10:00,56.58,56.61,56.57,56.61,7500.0,56.58,56.61,56.57,56.61,7500.0
2022-11-29 13:15:00,56.62,56.65,56.62,56.65,12000.0,56.62,56.65,56.62,56.65,12000.0
2022-11-29 13:20:00,56.61,56.61,56.56,56.58,13500.0,56.61,56.61,56.56,56.58,13500.0
2022-11-29 13:25:00,56.58,56.61,56.57,56.57,10185.0,56.58,56.61,56.57,56.57,10185.0
2022-11-29 13:30:00,56.59,56.68,56.58,56.68,18000.0,56.59,56.68,56.58,56.68,18000.0
2022-11-29 13:35:00,56.7,56.71,56.69,56.71,7500.0,56.7,56.71,56.69,56.71,7500.0
2022-11-29 13:40:00,56.7,56.7,56.66,56.66,10500.0,56.7,56.7,56.66,56.66,10500.0
2022-11-29 13:45:00,56.66,56.66,56.66,56.66,0.0,56.66,56.66,56.66,56.66,0.0
2022-11-29 13:50:00,56.69,56.69,56.62,56.63,18000.0,56.69,56.69,56.62,56.63,18000.0
2022-11-29 13:55:00,56.7,56.7,56.7,56.7,3000.0,56.7,56.7,56.7,56.7,3000.0
2022-11-29 14:00:00,56.71,56.77,56.69,56.77,13500.0,56.71,56.77,56.69,56.77,13500.0
2022-11-29 14:05:00,56.77,56.77,56.77,56.77,3000.0,56.77,56.77,56.77,56.77,3000.0
2022-11-29 14:10:00,56.77,56.77,56.69,56.69,12450.0,56.77,56.77,56.69,56.69,12450.0
2022-11-29 14:15:00,56.74,56.76,56.72,56.76,6000.0,56.74,56.76,56.72,56.76,6000.0
2022-11-29 14:20:00,56.76,56.76,56.72,56.72,15000.0,56.76,56.76,56.72,56.72,15000.0
2022-11-29 14:25:00,56.7,56.7,56.65,56.66,19725.0,56.7,56.7,56.65,56.66,19725.0
2022-11-29 14:30:00,56.66,56.66,56.63,56.63,12000.0,56.66,56.66,56.63,56.63,12000.0
2022-11-29 14:35:00,56.67,56.69,56.64,56.64,19020.0,56.67,56.69,56.64,56.64,19020.0
2022-11-29 14:40:00,56.63,56.63,56.6,56.61,21750.0,56.63,56.63,56.6,56.61,21750.0
2022-11-29 14:45:00,56.58,56.62,56.58,56.62,17415.0,56.58,56.62,56.58,56.62,17415.0
2022-11-29 14:50:00,56.64,56.67,56.64,56.67,7500.0,56.64,56.67,56.64,56.67,7500.0
2022-11-29 14:55:00,56.66,56.67,56.64,56.64,6000.0,56.66,56.67,56.64,56.64,6000.0
2022-11-29 15:00:00,56.66,56.7,56.65,56.65,13500.0,56.66,56.7,56.65,56.65,13500.0
2022-11-29 15:05:00,56.67,56.71,56.67,56.71,12210.0,56.67,56.71,56.67,56.71,12210.0
2022-11-29 15:10:00,56.68,56.68,56.65,56.66,6240.0,56.68,56.68,56.65,56.66,6240.0
2022-11-29 15:15:00,56.64,56.67,56.61,56.63,22500.0,56.64,56.67,56.61,56.63,22500.0
2022-11-29 15:20:00,56.67,56.67,56.63,56.63,6000.0,56.67,56.67,56.63,56.63,6000.0
2022-11-29 15:25:00,56.63,56.73,56.63,56.73,27000.0,56.63,56.73,56.63,56.73,27000.0
2022-11-29 15:30:00,56.7,56.7,56.67,56.68,6240.0,56.7,56.7,56.67,56.68,6240.0
2022-11-29 15:35:00,56.73,56.74,56.65,56.67,19500.0,56.73,56.74,56.65,56.67,19500.0
2022-11-29 15:40:00,56.69,56.76,56.69,56.71,39180.0,56.69,56.76,56.69,56.71,39180.0
2022-11-29 15:45:00,56.71,56.71,56.65,56.67,19830.0,56.71,56.71,56.65,56.67,19830.0
2022-11-29 15:50:00,56.69,56.71,56.61,56.62,68640.0,56.69,56.71,56.61,56.62,68640.0
2022-11-29 15:55:00,56.62,56.69,56.61,56.65,183555.0,56.62,56.69,56.61,56.65,183555.0
2022-11-30 09:30:00,56.41,56.6,56.35,56.52,45195.0,56.41,56.6,56.35,56.52,45195.0
2022-11-30 09:35:00,56.72,56.72,56.5,56.5,17970.0,56.72,56.72,56.5,56.5,17970.0
2022-11-30 09:40:00,56.7,56.73,56.64,56.64,7500.0,56.7,56.73,56.64,56.64,7500.0
2022-11-30 09:45:00,56.82,56.92,56.82,56.92,19320.0,56.82,56.92,56.82,56.92,19320.0
2022-11-30 09:50:00,56.89,56.93,56.88,56.93,19110.0,56.89,56.93,56.88,56.93,19110.0
2022-11-30 09:55:00,56.89,56.95,56.81,56.95,15000.0,56.89,56.95,56.81,56.95,15000.0
2022-11-30 10:00:00,56.82,57.01,56.82,56.85,72945.0,56.82,57.01,56.82,56.85,72945.0
2022-11-30 10:05:00,56.94,57.09,56.9,56.99,79500.0,56.94,57.09,56.9,56.99,79500.0
2022-11-30 10:10:00,56.93,56.94,56.93,56.93,18000.0,56.93,56.94,56.93,56.93,18000.0
2022-11-30 10:15:00,56.93,56.95,56.88,56.95,37425.0,56.93,56.95,56.88,56.95,37425.0
2022-11-30 10:20:00,56.96,56.96,56.96,56.96,1500.0,56.96,56.96,56.96,56.96,1500.0
2022-11-30 10:25:00,56.92,56.92,56.83,56.83,14370.0,56.92,56.92,56.83,56.83,14370.0
2022-11-30 10:30:00,56.89,56.94,56.89,56.94,19470.0,56.89,56.94,56.89,56.94,19470.0
2022-11-30 10:35:00,56.94,56.96,56.94,56.96,9000.0,56.94,56.96,56.94,56.96,9000.0
2022-11-30 10:40:00,56.98,57.03,56.98,57.03,12135.0,56.98,57.03,56.98,57.03,12135.0
2022-11-30 10:45:00,57.0,57.04,56.99,57.0,7500.0,57.0,57.04,56.99,57.0,7500.0
2022-11-30 10:50:00,57.01,57.01,56.95,56.98,19500.0,57.01,57.01,56.95,56.98,19500.0
2022-11-30 10:55:00,56.98,57.08,56.98,57.03,21000.0,56.98,57.08,56.98,57.03,21000.0
2022-11-30 11:00:00,57.06,57.08,57.0,57.0,24000.0,57.06,57.08,57.0,57.0,24000.0
2022-11-30 11:05:00,56.98,57.03,56.96,57.03,7500.0,56.98,57.03,56.96,57.03,7500.0
2022-11-30 11:10:00,57.03,57.03,57.03,57.03,0.0,57.03,57.03,57.03,57.03,0.0
2022-11-30 11:15:00,57.05,57.09,57.05,57.09,9000.0,57.05,57.09,57.05,57.09,9000.0
2022-11-30 11:20:00,57.09,57.1,57.02,57.02,18000.0,57.09,57.1,57.02,57.02,18000.0
2022-11-30 11:25:00,57.07,57.14,57.06,57.14,17250.0,57.07,57.14,57.06,57.14,17250.0
2022-11-30 11:30:00,57.07,57.08,57.07,57.08,3000.0,57.07,57.08,57.07,57.08,3000.0
2022-11-30 11:35:00,57.1,57.1,57.05,57.05,6000.0,57.1,57.1,57.05,57.05,6000.0
2022-11-30 11:40:00,57.04,57.04,56.96,56.96,6000.0,57.04,57.04,56.96,56.96,6000.0
2022-11-30 11:45:00,56.95,56.95,56.94,56.94,3000.0,56.95,56.95,56.94,56.94,3000.0
2022-11-30 11:50:00,56.99,56.99,56.91,56.96,15165.0,56.99,56.99,56.91,56.96,15165.0
2022-11-30 11:55:00,56.97,56.97,56.95,56.96,4500.0,56.97,56.97,56.95,56.96,4500.0
2022-11-30 12:00:00,56.96,56.96,56.96,56.96,1500.0,56.96,56.96,56.96,56.96,1500.0
2022-11-30 12:05:00,56.92,56.92,56.88,56.89,9000.0,56.92,56.92,56.88,56.89,9000.0
2022-11-30 12:10:00,56.83,56.85,56.83,56.85,4500.0,56.83,56.85,56.83,56.85,4500.0
2022-11-30 12:15:00,56.83,56.88,56.83,56.85,15315.0,56.83,56.88,56.83,56.85,15315.0
2022-11-30 12:20:00,56.77,56.77,56.72,56.74,13320.0,56.77,56.77,56.72,56.74,13320.0
2022-11-30 12:25:00,56.75,56.75,56.75,56.75,1815.0,56.75,56.75,56.75,56.75,1815.0
2022-11-30 12:30:00,56.76,56.76,56.73,56.73,6000.0,56.76,56.76,56.73,56.73,6000.0
2022-11-30 12:35:00,56.72,56.72,56.6,56.63,21300.0,56.72,56.72,56.6,56.63,21300.0
2022-11-30 12:40:00,56.6,56.63,56.51,56.51,32730.0,56.6,56.63,56.51,56.51,32730.0
2022-11-30 12:45:00,56.5,56.52,56.5,56.52,3000.0,56.5,56.52,56.5,56.52,3000.0
2022-11-30 12:50:00,56.49,56.53,56.49,56.51,31230.0,56.49,56.53,56.49,56.51,31230.0
2022-11-30 12:55:00,56.51,56.52,56.5,56.51,15000.0,56.51,56.52,56.5,56.51,15000.0
2022-11-30 13:00:00,56.52,56.52,56.46,56.46,19365.0,56.52,56.52,56.46,56.46,19365.0
2022-11-30 13:05:00,56.46,56.51,56.44,56.51,10500.0,56.46,56.51,56.44,56.51,10500.0
2022-11-30 13:10:00,56.53,56.55,56.53,56.55,12000.0,56.53,56.55,56.53,56.55,12000.0
2022-11-30 13:15:00,56.55,56.55,56.51,56.51,6000.0,56.55,56.55,56.51,56.51,6000.0
2022-11-30 13:20:00,56.5,56.52,56.5,56.52,15000.0,56.5,56.52,56.5,56.52,15000.0
2022-11-30 13:25:00,56.53,56.54,56.52,56.54,6000.0,56.53,56.54,56.52,56.54,6000.0
2022-11-30 13:30:00,56.5,56.78,56.5,56.61,16050.0,56.5,56.78,56.5,56.61,16050.0
2022-11-30 13:35:00,56.68,56.79,56.66,56.75,7500.0,56.68,56.79,56.66,56.75,7500.0
2022-11-30 13:40:00,56.76,56.8,56.74,56.78,21375.0,56.76,56.8,56.74,56.78,21375.0
2022-11-30 13:45:00,56.77,56.77,56.7,56.74,25500.0,56.77,56.77,56.7,56.74,25500.0
2022-11-30 13:50:00,56.75,56.75,56.75,56.75,4500.0,56.75,56.75,56.75,56.75,4500.0
2022-11-30 13:55:00,56.8,56.87,56.78,56.86,26250.0,56.8,56.87,56.78,56.86,26250.0
2022-11-30 14:00:00,56.96,56.99,56.89,56.89,27780.0,56.96,56.99,56.89,56.89,27780.0
2022-11-30 14:05:00,56.92,56.96,56.88,56.92,28215.0,56.92,56.96,56.88,56.92,28215.0
2022-11-30 14:10:00,56.9,56.91,56.86,56.86,10500.0,56.9,56.91,56.86,56.86,10500.0
2022-11-30 14:15:00,56.9,57.02,56.9,57.02,10500.0,56.9,57.02,56.9,57.02,10500.0
2022-11-30 14:20:00,57.01,57.09,57.01,57.07,30000.0,57.01,57.09,57.01,57.07,30000.0
2022-11-30 14:25:00,57.05,57.16,57.04,57.16,26355.0,57.05,57.16,57.04,57.16,26355.0
2022-11-30 14:30:00,57.13,57.13,57.08,57.12,24000.0,57.13,57.13,57.08,57.12,24000.0
2022-11-30 14:35:00,57.09,57.14,57.08,57.12,22605.0,57.09,57.14,57.08,57.12,22605.0
2022-11-30 14:40:00,57.14,57.17,57.1,57.11,25500.0,57.14,57.17,57.1,57.11,25500.0
2022-11-30 14:45:00,57.13,57.14,57.12,57.12,34500.0,57.13,57.14,57.12,57.12,34500.0
2022-11-30 14:50:00,57.15,57.28,57.15,57.23,19500.0,57.15,57.28,57.15,57.23,19500.0
2022-11-30 14:55:00,57.18,57.18,57.13,57.18,27000.0,57.18,57.18,57.13,57.18,27000.0
2022-11-30 15:00:00,57.19,57.29,57.19,57.28,41370.0,57.19,57.29,57.19,57.28,41370.0
2022-11-30 15:05:00,57.27,57.36,57.27,57.29,12840.0,57.27,57.36,57.27,57.29,12840.0
2022-11-30 15:10:00,57.29,57.29,57.26,57.26,6000.0,57.29,57.29,57.26,57.26,6000.0
2022-11-30 15:15:00,57.28,57.41,57.27,57.35,28500.0,57.28,57.41,57.27,57.35,28500.0
2022-11-30 15:20:00,57.37,57.39,57.36,57.39,16500.0,57.37,57.39,57.36,57.39,16500.0
2022-11-30 15:25:00,57.4,57.43,57.39,57.41,25740.0,57.4,57.43,57.39,57.41,25740.0
2022-11-30 15:30:00,57.42,57.52,57.42,57.49,36975.0,57.42,57.52,57.42,57.49,36975.0
2022-11-30 15:35:00,57.49,57.5,57.48,57.48,10500.0,57.49,57.5,57.48,57.48,10500.0
2022-11-30 15:40:00,57.48,57.49,57.43,57.43,31710.0,57.48,57.49,57.43,57.43,31710.0
2022-11-30 15:45:00,57.41,57.49,57.41,57.44,45450.0,57.41,57.49,57.41,57.44,45450.0
2022-11-30 15:50:00,57.49,58.06,57.49,57.93,676830.0,57.49,58.06,57.49,57.93,676830.0
2022-11-30 15:55:00,57.82,57.87,57.58,57.6,633795.0,57.82,57.87,57.58,57.6,633795.0
2022-12-01 09:30:00,57.94,58.0,57.23,57.32,98730.0,57.94,58.0,57.23,57.32,98730.0
2022-12-01 09:35:00,57.32,57.48,57.2,57.48,25845.0,57.32,57.48,57.2,57.48,25845.0
2022-12-01 09:40:00,57.58,57.59,57.51,57.51,9000.0,57.58,57.59,57.51,57.51,9000.0
2022-12-01 09:45:00,57.59,57.59,57.21,57.21,17640.0,57.59,57.59,57.21,57.21,17640.0
2022-12-01 09:50:00,57.32,57.52,57.32,57.41,16965.0,57.32,57.52,57.32,57.41,16965.0
2022-12-01 09:55:00,57.43,57.48,57.32,57.45,17745.0,57.43,57.48,57.32,57.45,17745.0
2022-12-01 10:00:00,57.52,57.52,57.08,57.09,75525.0,57.52,57.52,57.08,57.09,75525.0
2022-12-01 10:05:00,57.09,57.26,57.03,57.26,35505.0,57.09,57.26,57.03,57.26,35505.0
2022-12-01 10:10:00,57.38,57.5,57.36,57.43,12000.0,57.38,57.5,57.36,57.43,12000.0
2022-12-01 10:15:00,57.51,57.52,57.43,57.52,13500.0,57.51,57.52,57.43,57.52,13500.0
2022-12-01 10:20:00,57.52,57.54,57.43,57.43,13500.0,57.52,57.54,57.43,57.43,13500.0
2022-12-01 10:25:00,57.46,57.52,57.44,57.44,10740.0,57.46,57.52,57.44,57.44,10740.0
2022-12-01 10:30:00,57.42,57.42,57.29,57.37,7500.0,57.42,57.42,57.29,57.37,7500.0
2022-12-01 10:35:00,57.38,57.42,57.29,57.29,50415.0,57.38,57.42,57.29,57.29,50415.0
2022-12-01 10:40:00,57.37,57.45,57.37,57.38,12285.0,57.37,57.45,57.37,57.38,12285.0
2022-12-01 10:45:00,57.39,57.42,57.35,57.42,27750.0,57.39,57.42,57.35,57.42,27750.0
2022-12-01 10:50:00,57.46,57.46,57.38,57.41,15390.0,57.46,57.46,57.38,57.41,15390.0
2022-12-01 10:55:00,57.44,57.46,57.35,57.46,10710.0,57.44,57.46,57.35,57.46,10710.0
2022-12-01 11:00:00,57.41,57.44,57.41,57.44,6000.0,57.41,57.44,57.41,57.44,6000.0
2022-12-01 11:05:00,57.4,57.4,57.33,57.34,27780.0,57.4,57.4,57.33,57.34,27780.0
2022-12-01 11:10:00,57.37,57.37,57.33,57.35,24000.0,57.37,57.37,57.33,57.35,24000.0
2022-12-01 11:15:00,57.34,57.34,57.16,57.18,25500.0,57.34,57.34,57.16,57.18,25500.0
2022-12-01 11:20:00,57.21,57.21,57.12,57.12,12000.0,57.21,57.21,57.12,57.12,12000.0
2022-12-01 11:25:00,57.11,57.13,57.11,57.11,7500.0,57.11,57.13,57.11,57.11,7500.0
2022-12-01 11:30:00,57.1,57.15,57.1,57.11,14340.0,57.1,57.15,57.1,57.11,14340.0
2022-12-01 11:35:00,57.15,57.15,57.1,57.1,6000.0,57.15,57.15,57.1,57.1,6000.0
2022-12-01 11:40:00,57.05,57.13,57.05,57.13,10500.0,57.05,57.13,57.05,57.13,10500.0
2022-12-01 11:45:00,57.15,57.16,57.05,57.05,6000.0,57.15,57.16,57.05,57.05,6000.0
2022-12-01 11:50:00,57.1,57.11,57.04,57.04,12345.0,57.1,57.11,57.04,57.04,12345.0
2022-12-01 11:55:00,57.08,57.09,57.08,57.09,4500.0,57.08,57.09,57.08,57.09,4500.0
2022-12-01 12:00:00,57.05,57.05,56.96,56.96,4500.0,57.05,57.05,56.96,56.96,4500.0
2022-12-01 12:05:00,56.95,56.98,56.92,56.98,16500.0,56.95,56.98,56.92,56.98,16500.0
2022-12-01 12:10:00,56.93,57.02,56.93,57.02,5970.0,56.93,57.02,56.93,57.02,5970.0
2022-12-01 12:15:00,57.01,57.02,57.01,57.02,4500.0,57.01,57.02,57.01,57.02,4500.0
2022-12-01 12:20:00,57.03,57.08,57.03,57.08,4500.0,57.03,57.08,57.03,57.08,4500.0
2022-12-01 12:25:00,57.13,57.16,57.13,57.16,17250.0,57.13,57.16,57.13,57.16,17250.0
2022-12-01 12:30:00,57.14,57.2,57.14,57.2,10500.0,57.14,57.2,57.14,57.2,10500.0
2022-12-01 12:35:00,57.18,57.18,57.18,57.18,19500.0,57.18,57.18,57.18,57.18,19500.0
2022-12-01 12:40:00,57.2,57.2,57.2,57.2,1500.0,57.2,57.2,57.2,57.2,1500.0
2022-12-01 12:45:00,57.19,57.23,57.19,57.23,7500.0,57.19,57.23,57.19,57.23,7500.0
2022-12-01 12:50:00,57.26,57.26,57.25,57.25,4500.0,57.26,57.26,57.25,57.25,4500.0
2022-12-01 12:55:00,57.31,57.32,57.28,57.29,16500.0,57.31,57.32,57.28,57.29,16500.0
2022-12-01 13:00:00,57.29,57.29,57.26,57.26,25665.0,57.29,57.29,57.26,57.26,25665.0
2022-12-01 13:05:00,57.3,57.31,57.3,57.3,4500.0,57.3,57.31,57.3,57.3,4500.0
2022-12-01 13:10:00,57.36,57.36,57.34,57.34,22995.0,57.36,57.36,57.34,57.34,22995.0
2022-12-01 13:15:00,57.29,57.29,57.18,57.18,4500.0,57.29,57.29,57.18,57.18,4500.0
2022-12-01 13:20:00,57.18,57.21,57.14,57.21,7500.0,57.18,57.21,57.14,57.21,7500.0
2022-12-01 13:25:00,57.15,57.22,57.15,57.16,33000.0,57.15,57.22,57.15,57.16,33000.0
2022-12-01 13:30:00,57.12,57.16,57.01,57.01,30000.0,57.12,57.16,57.01,57.01,30000.0
2022-12-01 13:35:00,57.08,57.08,57.08,57.08,1500.0,57.08,57.08,57.08,57.08,1500.0
2022-12-01 13:40:00,57.11,57.12,57.11,57.12,4500.0,57.11,57.12,57.11,57.12,4500.0
2022-12-01 13:45:00,57.1,57.13,57.1,57.12,8250.0,57.1,57.13,57.1,57.12,8250.0
2022-12-01 13:50:00,57.06,57.06,57.06,57.06,1500.0,57.06,57.06,57.06,57.06,1500.0
2022-12-01 13:55:00,57.06,57.06,57.03,57.04,6000.0,57.06,57.06,57.03,57.04,6000.0
2022-12-01 14:00:00,57.02,57.06,57.01,57.01,16500.0,57.02,57.06,57.01,57.01,16500.0
2022-12-01 14:05:00,56.98,57.02,56.98,57.01,13500.0,56.98,57.02,56.98,57.01,13500.0
2022-12-01 14:10:00,57.03,57.07,57.0,57.07,15000.0,57.03,57.07,57.0,57.07,15000.0
2022-12-01 14:15:00,57.09,57.09,57.08,57.08,4500.0,57.09,57.09,57.08,57.08,4500.0
2022-12-01 14:20:00,57.05,57.05,57.05,57.05,3000.0,57.05,57.05,57.05,57.05,3000.0
2022-12-01 14:25:00,57.11,57.11,57.04,57.07,15030.0,57.11,57.11,57.04,57.07,15030.0
2022-12-01 14:30:00,57.07,57.1,57.06,57.1,24225.0,57.07,57.1,57.06,57.1,24225.0
2022-12-01 14:35:00,57.11,57.13,57.1,57.1,13605.0,57.11,57.13,57.1,57.1,13605.0
2022-12-01 14:40:00,57.12,57.16,57.11,57.14,18000.0,57.12,57.16,57.11,57.14,18000.0
2022-12-01 14:45:00,57.14,57.22,57.14,57.22,9240.0,57.14,57.22,57.14,57.22,9240.0
2022-12-01 14:50:00,57.23,57.28,57.21,57.22,39600.0,57.23,57.28,57.21,57.22,39600.0
2022-12-01 14:55:00,57.21,57.21,57.21,57.21,1500.0,57.21,57.21,57.21,57.21,1500.0
2022-12-01 15:00:00,57.19,57.21,57.14,57.16,13500.0,57.19,57.21,57.14,57.16,13500.0
2022-12-01 15:05:00,57.17,57.19,57.12,57.12,18000.0,57.17,57.19,57.12,57.12,18000.0
2022-12-01 15:10:00,57.11,57.14,57.08,57.14,28500.0,57.11,57.14,57.08,57.14,28500.0
2022-12-01 15:15:00,57.13,57.16,57.13,57.15,24285.0,57.13,57.16,57.13,57.15,24285.0
2022-12-01 15:20:00,57.15,57.17,57.12,57.14,38265.0,57.15,57.17,57.12,57.14,38265.0
2022-12-01 15:25:00,57.11,57.12,57.08,57.08,25620.0,57.11,57.12,57.08,57.08,25620.0
2022-12-01 15:30:00,57.06,57.08,57.05,57.06,10515.0,57.06,57.08,57.05,57.06,10515.0
2022-12-01 15:35:00,57.08,57.22,57.08,57.22,36030.0,57.08,57.22,57.08,57.22,36030.0
2022-12-01 15:40:00,57.2,57.3,57.18,57.3,25500.0,57.2,57.3,57.18,57.3,25500.0
2022-12-01 15:45:00,57.3,57.3,57.21,57.22,48000.0,57.3,57.3,57.21,57.22,48000.0
2022-12-01 15:50:00,57.19,57.23,57.09,57.1,112560.0,57.19,57.23,57.09,57.1,112560.0
2022-12-01 15:55:00,57.1,57.17,57.08,57.15,238380.0,57.1,57.17,57.08,57.15,238380.0
2022-12-02 09:30:00,56.6,56.82,56.59,56.82,76020.0,56.6,56.82,56.59,56.82,76020.0
2022-12-02 09:35:00,56.74,56.75,56.56,56.56,31170.0,56.74,56.75,56.56,56.56,31170.0
2022-12-02 09:40:00,56.55,56.62,56.49,56.56,21000.0,56.55,56.62,56.49,56.56,21000.0
2022-12-02 09:45:00,56.58,56.67,56.58,56.64,19500.0,56.58,56.67,56.58,56.64,19500.0
2022-12-02 09:50:00,56.76,56.77,56.66,56.71,16500.0,56.76,56.77,56.66,56.71,16500.0
2022-12-02 09:55:00,56.71,56.72,56.57,56.57,11955.0,56.71,56.72,56.57,56.57,11955.0
2022-12-02 10:00:00,56.6,56.73,56.58,56.59,16740.0,56.6,56.73,56.58,56.59,16740.0
2022-12-02 10:05:00,56.56,56.68,56.54,56.65,69255.0,56.56,56.68,56.54,56.65,69255.0
2022-12-02 10:10:00,56.71,56.72,56.6,56.65,25500.0,56.71,56.72,56.6,56.65,25500.0
2022-12-02 10:15:00,56.66,56.66,56.65,56.65,9000.0,56.66,56.66,56.65,56.65,9000.0
2022-12-02 10:20:00,56.65,56.67,56.63,56.67,10500.0,56.65,56.67,56.63,56.67,10500.0
2022-12-02 10:25:00,56.63,56.64,56.51,56.55,27210.0,56.63,56.64,56.51,56.55,27210.0
2022-12-02 10:30:00,56.54,56.57,56.45,56.57,58260.0,56.54,56.57,56.45,56.57,58260.0
2022-12-02 10:35:00,56.55,56.58,56.54,56.54,6705.0,56.55,56.58,56.54,56.54,6705.0
2022-12-02 10:40:00,56.54,56.58,56.52,56.57,49050.0,56.54,56.58,56.52,56.57,49050.0
2022-12-02 10:45:00,56.57,56.64,56.56,56.64,20865.0,56.57,56.64,56.56,56.64,20865.0
2022-12-02 10:50:00,56.62,56.62,56.55,56.58,38445.0,56.62,56.62,56.55,56.58,38445.0
2022-12-02 10:55:00,56.56,56.59,56.55,56.55,46530.0,56.56,56.59,56.55,56.55,46530.0
2022-12-02 11:00:00,56.55,56.61,56.54,56.57,28500.0,56.55,56.61,56.54,56.57,28500.0
2022-12-02 11:05:00,56.6,56.64,56.58,56.62,19500.0,56.6,56.64,56.58,56.62,19500.0
2022-12-02 11:10:00,56.64,56.65,56.51,56.56,50610.0,56.64,56.65,56.51,56.56,50610.0
2022-12-02 11:15:00,56.54,56.56,56.5,56.56,15000.0,56.54,56.56,56.5,56.56,15000.0
2022-12-02 11:20:00,56.58,56.73,56.57,56.73,42000.0,56.58,56.73,56.57,56.73,42000.0
2022-12-02 11:25:00,56.74,56.79,56.64,56.76,62085.0,56.74,56.79,56.64,56.76,62085.0
2022-12-02 11:30:00,56.85,56.94,56.85,56.94,12000.0,56.85,56.94,56.85,56.94,12000.0
2022-12-02 11:35:00,56.94,56.94,56.88,56.88,7500.0,56.94,56.94,56.88,56.88,7500.0
2022-12-02 11:40:00,56.84,56.93,56.84,56.91,15870.0,56.84,56.93,56.84,56.91,15870.0
2022-12-02 11:45:00,56.98,57.0,56.96,56.96,12000.0,56.98,57.0,56.96,56.96,12000.0
2022-12-02 11:50:00,56.96,56.96,56.89,56.91,12000.0,56.96,56.96,56.89,56.91,12000.0
2022-12-02 11:55:00,56.91,56.91,56.84,56.91,58545.0,56.91,56.91,56.84,56.91,58545.0
2022-12-02 12:00:00,56.87,56.91,56.84,56.9,52455.0,56.87,56.91,56.84,56.9,52455.0
2022-12-02 12:05:00,56.9,56.97,56.9,56.96,57075.0,56.9,56.97,56.9,56.96,57075.0
2022-12-02 12:10:00,56.95,56.99,56.95,56.97,15870.0,56.95,56.99,56.95,56.97,15870.0
2022-12-02 12:15:00,57.05,57.13,57.0,57.04,84060.0,57.05,57.13,57.0,57.04,84060.0
2022-12-02 12:20:00,57.02,57.04,56.93,56.93,44820.0,57.02,57.04,56.93,56.93,44820.0
2022-12-02 12:25:00,56.99,57.03,56.96,57.01,16800.0,56.99,57.03,56.96,57.01,16800.0
2022-12-02 12:30:00,57.03,57.03,57.0,57.0,3000.0,57.03,57.03,57.0,57.0,3000.0
2022-12-02 12:35:00,56.99,56.99,56.93,56.98,15375.0,56.99,56.99,56.93,56.98,15375.0
2022-12-02 12:40:00,56.99,57.01,56.98,56.99,15015.0,56.99,57.01,56.98,56.99,15015.0
2022-12-02 12:45:00,56.96,57.01,56.96,57.0,40065.0,56.96,57.01,56.96,57.0,40065.0
2022-12-02 12:50:00,56.99,56.99,56.88,56.9,33675.0,56.99,56.99,56.88,56.9,33675.0
2022-12-02 12:55:00,56.91,56.92,56.84,56.84,14040.0,56.91,56.92,56.84,56.84,14040.0
2022-12-02 13:00:00,56.82,56.83,56.82,56.83,4665.0,56.82,56.83,56.82,56.83,4665.0
2022-12-02 13:05:00,56.81,56.84,56.81,56.83,6000.0,56.81,56.84,56.81,56.83,6000.0
2022-12-02 13:10:00,56.83,56.88,56.83,56.88,16500.0,56.83,56.88,56.83,56.88,16500.0
2022-12-02 13:15:00,56.88,56.91,56.85,56.85,12960.0,56.88,56.91,56.85,56.85,12960.0
2022-12-02 13:20:00,56.88,56.88,56.82,56.83,12000.0,56.88,56.88,56.82,56.83,12000.0
2022-12-02 13:25:00,56.86,56.86,56.82,56.86,8130.0,56.86,56.86,56.82,56.86,8130.0
2022-12-02 13:30:00,56.88,56.89,56.88,56.89,3000.0,56.88,56.89,56.88,56.89,3000.0
2022-12-02 13:35:00,56.85,56.85,56.83,56.84,9000.0,56.85,56.85,56.83,56.84,9000.0
2022-12-02 13:40:00,56.84,56.86,56.84,56.85,6000.0,56.84,56.86,56.84,56.85,6000.0
2022-12-02 13:45:00,56.85,56.87,56.85,56.87,4800.0,56.85,56.87,56.85,56.87,4800.0
2022-12-02 13:50:00,56.9,56.9,56.89,56.89,3000.0,56.9,56.9,56.89,56.89,3000.0
2022-12-02 13:55:00,56.9,56.95,56.89,56.93,15000.0,56.9,56.95,56.89,56.93,15000.0
2022-12-02 14:00:00,56.97,57.01,56.97,57.01,3090.0,56.97,57.01,56.97,57.01,3090.0
2022-12-02 14:05:00,56.99,57.0,56.98,57.0,12000.0,56.99,57.0,56.98,57.0,12000.0
2022-12-02 14:10:00,56.98,57.0,56.95,57.0,10500.0,56.98,57.0,56.95,57.0,10500.0
2022-12-02 14:15:00,57.01,57.05,57.01,57.05,6000.0,57.01,57.05,57.01,57.05,6000.0
2022-12-02 14:20:00,57.04,57.04,56.99,56.99,28500.0,57.04,57.04,56.99,56.99,28500.0
2022-12-02 14:25:00,57.0,57.0,56.98,56.98,14985.0,57.0,57.0,56.98,56.98,14985.0
2022-12-02 14:30:00,56.96,56.99,56.96,56.99,12000.0,56.96,56.99,56.96,56.99,12000.0
2022-12-02 14:35:00,56.96,56.96,56.93,56.93,7095.0,56.96,56.96,56.93,56.93,7095.0
2022-12-02 14:40:00,56.93,56.94,56.89,56.93,31500.0,56.93,56.94,56.89,56.93,31500.0
2022-12-02 14:45:00,56.91,57.05,56.91,57.05,16500.0,56.91,57.05,56.91,57.05,16500.0
2022-12-02 14:50:00,57.04,57.04,57.0,57.0,27000.0,57.04,57.04,57.0,57.0,27000.0
2022-12-02 14:55:00,57.04,57.14,57.02,57.11,15000.0,57.04,57.14,57.02,57.11,15000.0
2022-12-02 15:00:00,57.16,57.17,57.16,57.17,6000.0,57.16,57.17,57.16,57.17,6000.0
2022-12-02 15:05:00,57.19,57.23,57.19,57.23,9000.0,57.19,57.23,57.19,57.23,9000.0
2022-12-02 15:10:00,57.28,57.28,57.23,57.26,16500.0,57.28,57.28,57.23,57.26,16500.0
2022-12-02 15:15:00,57.24,57.28,57.24,57.27,9000.0,57.24,57.28,57.24,57.27,9000.0
2022-12-02 15:20:00,57.24,57.26,57.2,57.2,17985.0,57.24,57.26,57.2,57.2,17985.0
2022-12-02 15:25:00,57.2,57.2,57.13,57.13,7500.0,57.2,57.2,57.13,57.13,7500.0
2022-12-02 15:30:00,57.13,57.15,57.1,57.11,24450.0,57.13,57.15,57.1,57.11,24450.0
2022-12-02 15:35:00,57.1,57.1,57.05,57.08,27000.0,57.1,57.1,57.05,57.08,27000.0
2022-12-02 15:40:00,57.08,57.11,57.08,57.08,10260.0,57.08,57.11,57.08,57.08,10260.0
2022-12-02 15:45:00,57.07,57.08,57.03,57.07,46020.0,57.07,57.08,57.03,57.07,46020.0
2022-12-02 15:50:00,57.1,57.18,57.06,57.15,95535.0,57.1,57.18,57.06,57.15,95535.0
2022-12-02 15:55:00,57.15,57.24,57.1,57.24,205410.0,57.15,57.24,57.1,57.24,205410.0
2022-12-05 09:30:00,56.71,56.71,56.36,56.57,95865.0,56.71,56.71,56.36,56.57,95865.0
2022-12-05 09:35:00,56.55,56.55,56.47,56.47,3000.0,56.55,56.55,56.47,56.47,3000.0
2022-12-05 09:40:00,56.57,56.6,56.44,56.47,47310.0,56.57,56.6,56.44,56.47,47310.0
2022-12-05 09:45:00,56.38,56.38,56.17,56.17,13980.0,56.38,56.38,56.17,56.17,13980.0
2022-12-05 09:50:00,56.19,56.41,56.19,56.41,28830.0,56.19,56.41,56.19,56.41,28830.0
2022-12-05 09:55:00,56.32,56.33,56.25,56.25,32910.0,56.32,56.33,56.25,56.25,32910.0
2022-12-05 10:00:00,56.16,56.45,56.16,56.37,25605.0,56.16,56.45,56.16,56.37,25605.0
2022-12-05 10:05:00,56.34,56.38,56.28,56.33,10665.0,56.34,56.38,56.28,56.33,10665.0
2022-12-05 10:10:00,56.33,56.38,56.33,56.36,12855.0,56.33,56.38,56.33,56.36,12855.0
2022-12-05 10:15:00,56.42,56.42,56.39,56.39,4500.0,56.42,56.42,56.39,56.39,4500.0
2022-12-05 10:20:00,56.5,56.51,56.47,56.5,6000.0,56.5,56.51,56.47,56.5,6000.0
2022-12-05 10:25:00,56.55,56.58,56.52,56.58,6000.0,56.55,56.58,56.52,56.58,6000.0
2022-12-05 10:30:00,56.55,56.65,56.54,56.62,9705.0,56.55,56.65,56.54,56.62,9705.0
2022-12-05 10:35:00,56.66,56.66,56.64,56.65,9000.0,56.66,56.66,56.64,56.65,9000.0
2022-12-05 10:40:00,56.68,56.68,56.67,56.67,4500.0,56.68,56.68,56.67,56.67,4500.0
2022-12-05 10:45:00,56.67,56.73,56.65,56.73,9000.0,56.67,56.73,56.65,56.73,9000.0
2022-12-05 10:50:00,56.73,56.76,56.73,56.76,3000.0,56.73,56.76,56.73,56.76,3000.0
2022-12-05 10:55:00,56.73,56.73,56.69,56.73,7890.0,56.73,56.73,56.69,56.73,7890.0
2022-12-05 11:00:00,56.74,56.74,56.66,56.66,7500.0,56.74,56.74,56.66,56.66,7500.0
2022-12-05 11:05:00,56.66,56.7,56.66,56.67,39750.0,56.66,56.7,56.66,56.67,39750.0
2022-12-05 11:10:00,56.69,56.7,56.58,56.58,44145.0,56.69,56.7,56.58,56.58,44145.0
2022-12-05 11:15:00,56.55,56.59,56.55,56.59,4500.0,56.55,56.59,56.55,56.59,4500.0
2022-12-05 11:20:00,56.48,56.55,56.48,56.55,9000.0,56.48,56.55,56.48,56.55,9000.0
2022-12-05 11:25:00,56.54,56.61,56.54,56.58,36000.0,56.54,56.61,56.54,56.58,36000.0
2022-12-05 11:30:00,56.6,56.65,56.6,56.65,9015.0,56.6,56.65,56.6,56.65,9015.0
2022-12-05 11:35:00,56.68,56.69,56.65,56.65,15990.0,56.68,56.69,56.65,56.65,15990.0
2022-12-05 11:40:00,56.68,56.72,56.68,56.69,21000.0,56.68,56.72,56.68,56.69,21000.0
2022-12-05 11:45:00,56.69,56.69,56.69,56.69,0.0,56.69,56.69,56.69,56.69,0.0
2022-12-05 11:50:00,56.66,56.66,56.65,56.65,4500.0,56.66,56.66,56.65,56.65,4500.0
2022-12-05 11:55:00,56.59,56.59,56.55,56.55,4500.0,56.59,56.59,56.55,56.55,4500.0
2022-12-05 12:00:00,56.55,56.55,56.55,56.55,0.0,56.55,56.55,56.55,56.55,0.0
2022-12-05 12:05:00,56.57,56.57,56.55,56.57,10500.0,56.57,56.57,56.55,56.57,10500.0
2022-12-05 12:10:00,56.57,56.57,56.57,56.57,0.0,56.57,56.57,56.57,56.57,0.0
2022-12-05 12:15:00,56.66,56.67,56.66,56.67,6000.0,56.66,56.67,56.66,56.67,6000.0
2022-12-05 12:20:00,56.66,56.71,56.66,56.68,18810.0,56.66,56.71,56.66,56.68,18810.0
2022-12-05 12:25:00,56.7,56.7,56.65,56.66,19500.0,56.7,56.7,56.65,56.66,19500.0
2022-12-05 12:30:00,56.66,56.66,56.61,56.61,18000.0,56.66,56.66,56.61,56.61,18000.0
2022-12-05 12:35:00,56.59,56.62,56.58,56.58,13500.0,56.59,56.62,56.58,56.58,13500.0
2022-12-05 12:40:00,56.57,56.57,56.57,56.57,1500.0,56.57,56.57,56.57,56.57,1500.0
2022-12-05 12:45:00,56.61,56.61,56.61,56.61,1500.0,56.61,56.61,56.61,56.61,1500.0
2022-12-05 12:50:00,56.62,56.62,56.53,56.53,13500.0,56.62,56.62,56.53,56.53,13500.0
2022-12-05 12:55:00,56.56,56.56,56.56,56.56,1500.0,56.56,56.56,56.56,56.56,1500.0
2022-12-05 13:00:00,56.55,56.58,56.55,56.55,21000.0,56.55,56.58,56.55,56.55,21000.0
2022-12-05 13:05:00,56.58,56.58,56.57,56.57,3000.0,56.58,56.58,56.57,56.57,3000.0
2022-12-05 13:10:00,56.55,56.58,56.53,56.55,10500.0,56.55,56.58,56.53,56.55,10500.0
2022-12-05 13:15:00,56.58,56.58,56.52,56.53,6000.0,56.58,56.58,56.52,56.53,6000.0
2022-12-05 13:20:00,56.52,56.55,56.51,56.51,34200.0,56.52,56.55,56.51,56.51,34200.0
2022-12-05 13:25:00,56.48,56.48,56.41,56.45,13500.0,56.48,56.48,56.41,56.45,13500.0
2022-12-05 13:30:00,56.44,56.46,56.44,56.46,3000.0,56.44,56.46,56.44,56.46,3000.0
2022-12-05 13:35:00,56.48,56.49,56.48,56.49,12180.0,56.48,56.49,56.48,56.49,12180.0
2022-12-05 13:40:00,56.48,56.48,56.46,56.46,6000.0,56.48,56.48,56.46,56.46,6000.0
2022-12-05 13:45:00,56.46,56.47,56.46,56.47,3000.0,56.46,56.47,56.46,56.47,3000.0
2022-12-05 13:50:00,56.44,56.45,56.4,56.44,24000.0,56.44,56.45,56.4,56.44,24000.0
2022-12-05 13:55:00,56.41,56.41,56.41,56.41,4080.0,56.41,56.41,56.41,56.41,4080.0
2022-12-05 14:00:00,56.37,56.37,56.36,56.37,6000.0,56.37,56.37,56.36,56.37,6000.0
2022-12-05 14:05:00,56.36,56.36,56.36,56.36,1500.0,56.36,56.36,56.36,56.36,1500.0
2022-12-05 14:10:00,56.36,56.36,56.32,56.32,7515.0,56.36,56.36,56.32,56.32,7515.0
2022-12-05 14:15:00,56.33,56.33,56.31,56.33,12480.0,56.33,56.33,56.31,56.33,12480.0
2022-12-05 14:20:00,56.33,56.35,56.3,56.3,7155.0,56.33,56.35,56.3,56.3,7155.0
2022-12-05 14:25:00,56.3,56.3,56.23,56.24,16335.0,56.3,56.3,56.23,56.24,16335.0
2022-12-05 14:30:00,56.22,56.23,56.21,56.22,20070.0,56.22,56.23,56.21,56.22,20070.0
2022-12-05 14:35:00,56.22,56.25,56.22,56.25,21180.0,56.22,56.25,56.22,56.25,21180.0
2022-12-05 14:40:00,56.21,56.21,56.17,56.17,10500.0,56.21,56.21,56.17,56.17,10500.0
2022-12-05 14:45:00,56.15,56.15,56.1,56.11,13380.0,56.15,56.15,56.1,56.11,13380.0
2022-12-05 14:50:00,56.13,56.15,56.12,56.13,13725.0,56.13,56.15,56.12,56.13,13725.0
2022-12-05 14:55:00,56.15,56.15,56.11,56.11,15000.0,56.15,56.15,56.11,56.11,15000.0
2022-12-05 15:00:00,56.15,56.17,56.14,56.17,8430.0,56.15,56.17,56.14,56.17,8430.0
2022-12-05 15:05:00,56.16,56.18,56.09,56.09,27000.0,56.16,56.18,56.09,56.09,27000.0
2022-12-05 15:10:00,56.09,56.19,56.09,56.19,37320.0,56.09,56.19,56.09,56.19,37320.0
2022-12-05 15:15:00,56.17,56.17,56.17,56.17,1500.0,56.17,56.17,56.17,56.17,1500.0
2022-12-05 15:20:00,56.16,56.17,56.13,56.15,31500.0,56.16,56.17,56.13,56.15,31500.0
2022-12-05 15:25:00,56.13,56.13,56.06,56.06,57690.0,56.13,56.13,56.06,56.06,57690.0
2022-12-05 15:30:00,56.06,56.1,56.05,56.1,19500.0,56.06,56.1,56.05,56.1,19500.0
2022-12-05 15:35:00,56.09,56.15,56.09,56.09,23460.0,56.09,56.15,56.09,56.09,23460.0
2022-12-05 15:40:00,56.09,56.11,56.03,56.07,38145.0,56.09,56.11,56.03,56.07,38145.0
2022-12-05 15:45:00,56.06,56.09,56.02,56.05,39000.0,56.06,56.09,56.02,56.05,39000.0
2022-12-05 15:50:00,56.06,56.24,56.04,56.17,73575.0,56.06,56.24,56.04,56.17,73575.0
2022-12-05 15:55:00,56.17,56.24,56.17,56.18,197160.0,56.17,56.24,56.17,56.18,197160.0
2022-12-06 09:30:00,56.0,56.0,55.54,55.67,173655.0,56.0,56.0,55.54,55.67,173655.0
2022-12-06 09:35:00,55.67,55.96,55.6,55.95,86430.0,55.67,55.96,55.6,55.95,86430.0
2022-12-06 09:40:00,56.02,56.02,55.8,55.89,93750.0,56.02,56.02,55.8,55.89,93750.0
2022-12-06 09:45:00,55.92,56.07,55.87,56.07,31725.0,55.92,56.07,55.87,56.07,31725.0
2022-12-06 09:50:00,56.01,56.08,55.64,55.67,50730.0,56.01,56.08,55.64,55.67,50730.0
2022-12-06 09:55:00,55.76,55.76,55.4,55.52,19500.0,55.76,55.76,55.4,55.52,19500.0
2022-12-06 10:00:00,55.47,55.63,55.41,55.55,94230.0,55.47,55.63,55.41,55.55,94230.0
2022-12-06 10:05:00,55.54,55.73,55.5,55.73,90480.0,55.54,55.73,55.5,55.73,90480.0
2022-12-06 10:10:00,55.75,55.8,55.65,55.65,156000.0,55.75,55.8,55.65,55.65,156000.0
2022-12-06 10:15:00,55.57,55.57,55.37,55.4,112980.0,55.57,55.57,55.37,55.4,112980.0
2022-12-06 10:20:00,55.38,55.38,55.17,55.17,91395.0,55.38,55.38,55.17,55.17,91395.0
2022-12-06 10:25:00,55.26,55.34,55.19,55.32,42795.0,55.26,55.34,55.19,55.32,42795.0
2022-12-06 10:30:00,55.25,55.35,55.18,55.2,42330.0,55.25,55.35,55.18,55.2,42330.0
2022-12-06 10:35:00,55.23,55.27,55.19,55.26,34500.0,55.23,55.27,55.19,55.26,34500.0
2022-12-06 10:40:00,55.25,55.25,55.12,55.25,43080.0,55.25,55.25,55.12,55.25,43080.0
2022-12-06 10:45:00,55.19,55.25,55.16,55.17,16500.0,55.19,55.25,55.16,55.17,16500.0
2022-12-06 10:50:00,55.17,55.26,55.16,55.24,115755.0,55.17,55.26,55.16,55.24,115755.0
2022-12-06 10:55:00,55.18,55.25,55.17,55.19,47250.0,55.18,55.25,55.17,55.19,47250.0
2022-12-06 11:00:00,55.15,55.23,55.14,55.15,108570.0,55.15,55.23,55.14,55.15,108570.0
2022-12-06 11:05:00,55.16,55.24,55.09,55.12,83775.0,55.16,55.24,55.09,55.12,83775.0
2022-12-06 11:10:00,55.13,55.15,55.07,55.14,145335.0,55.13,55.15,55.07,55.14,145335.0
2022-12-06 11:15:00,55.08,55.11,54.94,54.99,52605.0,55.08,55.11,54.94,54.99,52605.0
2022-12-06 11:20:00,54.96,54.98,54.87,54.87,22500.0,54.96,54.98,54.87,54.87,22500.0
2022-12-06 11:25:00,54.87,55.01,54.81,55.01,30000.0,54.87,55.01,54.81,55.01,30000.0
2022-12-06 11:30:00,54.99,55.01,54.94,54.98,28005.0,54.99,55.01,54.94,54.98,28005.0
2022-12-06 11:35:00,54.94,54.96,54.91,54.96,6000.0,54.94,54.96,54.91,54.96,6000.0
2022-12-06 11:40:00,54.95,54.95,54.87,54.89,28545.0,54.95,54.95,54.87,54.89,28545.0
2022-12-06 11:45:00,54.94,54.94,54.92,54.92,5250.0,54.94,54.94,54.92,54.92,5250.0
2022-12-06 11:50:00,54.94,54.94,54.86,54.91,37035.0,54.94,54.94,54.86,54.91,37035.0
2022-12-06 11:55:00,54.94,55.01,54.93,55.01,15000.0,54.94,55.01,54.93,55.01,15000.0
2022-12-06 12:00:00,55.02,55.08,55.02,55.08,28500.0,55.02,55.08,55.02,55.08,28500.0
2022-12-06 12:05:00,55.14,55.17,55.11,55.17,11025.0,55.14,55.17,55.11,55.17,11025.0
2022-12-06 12:10:00,55.13,55.14,55.07,55.13,15000.0,55.13,55.14,55.07,55.13,15000.0
2022-12-06 12:15:00,55.08,55.11,54.88,54.9,135555.0,55.08,55.11,54.88,54.9,135555.0
2022-12-06 12:20:00,54.94,55.05,54.94,55.05,25980.0,54.94,55.05,54.94,55.05,25980.0
2022-12-06 12:25:00,55.03,55.04,54.98,55.04,21450.0,55.03,55.04,54.98,55.04,21450.0
2022-12-06 12:30:00,55.01,55.05,54.97,55.02,20100.0,55.01,55.05,54.97,55.02,20100.0
2022-12-06 12:35:00,54.99,55.07,54.98,55.07,16005.0,54.99,55.07,54.98,55.07,16005.0
2022-12-06 12:40:00,55.02,55.08,54.99,55.08,10500.0,55.02,55.08,54.99,55.08,10500.0
2022-12-06 12:45:00,55.07,55.07,55.03,55.07,28515.0,55.07,55.07,55.03,55.07,28515.0
2022-12-06 12:50:00,55.02,55.1,55.02,55.07,6000.0,55.02,55.1,55.02,55.07,6000.0
2022-12-06 12:55:00,55.06,55.08,54.96,55.03,47205.0,55.06,55.08,54.96,55.03,47205.0
2022-12-06 13:00:00,55.06,55.06,54.99,54.99,9000.0,55.06,55.06,54.99,54.99,9000.0
2022-12-06 13:05:00,55.0,55.0,55.0,55.0,3000.0,55.0,55.0,55.0,55.0,3000.0
2022-12-06 13:10:00,54.94,55.0,54.94,54.97,20490.0,54.94,55.0,54.94,54.97,20490.0
2022-12-06 13:15:00,54.98,55.08,54.98,55.03,25845.0,54.98,55.08,54.98,55.03,25845.0
2022-12-06 13:20:00,55.02,55.05,55.0,55.03,13500.0,55.02,55.05,55.0,55.03,13500.0
2022-12-06 13:25:00,55.03,55.06,55.03,55.05,11250.0,55.03,55.06,55.03,55.05,11250.0
2022-12-06 13:30:00,55.02,55.02,54.94,54.94,22575.0,55.02,55.02,54.94,54.94,22575.0
2022-12-06 13:35:00,54.97,55.0,54.92,54.92,34500.0,54.97,55.0,54.92,54.92,34500.0
2022-12-06 13:40:00,54.92,54.92,54.87,54.92,10590.0,54.92,54.92,54.87,54.92,10590.0
2022-12-06 13:45:00,54.9,54.91,54.87,54.9,18000.0,54.9,54.91,54.87,54.9,18000.0
2022-12-06 13:50:00,54.87,54.87,54.8,54.8,19200.0,54.87,54.87,54.8,54.8,19200.0
2022-12-06 13:55:00,54.8,54.89,54.8,54.89,39615.0,54.8,54.89,54.8,54.89,39615.0
2022-12-06 14:00:00,54.88,54.91,54.78,54.78,17040.0,54.88,54.91,54.78,54.78,17040.0
2022-12-06 14:05:00,54.78,54.82,54.78,54.82,6015.0,54.78,54.82,54.78,54.82,6015.0
2022-12-06 14:10:00,54.8,54.8,54.72,54.76,25500.0,54.8,54.8,54.72,54.76,25500.0
2022-12-06 14:15:00,54.79,54.88,54.79,54.85,9000.0,54.79,54.88,54.79,54.85,9000.0
2022-12-06 14:20:00,54.84,54.9,54.83,54.89,13920.0,54.84,54.9,54.83,54.89,13920.0
2022-12-06 14:25:00,54.95,54.95,54.84,54.84,16725.0,54.95,54.95,54.84,54.84,16725.0
2022-12-06 14:30:00,54.82,54.82,54.79,54.79,10500.0,54.82,54.82,54.79,54.79,10500.0
2022-12-06 14:35:00,54.79,54.84,54.78,54.84,12000.0,54.79,54.84,54.78,54.84,12000.0
2022-12-06 14:40:00,54.84,54.88,54.82,54.88,7500.0,54.84,54.88,54.82,54.88,7500.0
2022-12-06 14:45:00,54.95,54.95,54.92,54.94,15000.0,54.95,54.95,54.92,54.94,15000.0
2022-12-06 14:50:00,54.94,54.94,54.91,54.92,7500.0,54.94,54.94,54.91,54.92,7500.0
2022-12-06 14:55:00,54.92,55.0,54.92,55.0,9000.0,54.92,55.0,54.92,55.0,9000.0
2022-12-06 15:00:00,55.03,55.09,55.01,55.01,19500.0,55.03,55.09,55.01,55.01,19500.0
2022-12-06 15:05:00,55.02,55.07,55.02,55.07,9000.0,55.02,55.07,55.02,55.07,9000.0
2022-12-06 15:10:00,55.08,55.08,55.0,55.0,11835.0,55.08,55.08,55.0,55.0,11835.0
2022-12-06 15:15:00,55.02,55.02,54.99,54.99,12000.0,55.02,55.02,54.99,54.99,12000.0
2022-12-06 15:20:00,55.07,55.07,55.04,55.07,7500.0,55.07,55.07,55.04,55.07,7500.0
2022-12-06 15:25:00,55.1,55.1,55.04,55.06,22500.0,55.1,55.1,55.04,55.06,22500.0
2022-12-06 15:30:00,55.04,55.19,55.04,55.17,85140.0,55.04,55.19,55.04,55.17,85140.0
2022-12-06 15:35:00,55.14,55.24,55.14,55.24,50415.0,55.14,55.24,55.14,55.24,50415.0
2022-12-06 15:40:00,55.25,55.33,55.25,55.3,29580.0,55.25,55.33,55.25,55.3,29580.0
2022-12-06 15:45:00,55.32,55.48,55.31,55.48,476895.0,55.32,55.48,55.31,55.48,476895.0
2022-12-06 15:50:00,55.39,55.43,55.22,55.33,249465.0,55.39,55.43,55.22,55.33,249465.0
2022-12-06 15:55:00,55.33,55.35,55.19,55.29,297480.0,55.33,55.35,55.19,55.29,297480.0
2022-12-07 09:30:00,55.33,55.51,55.2,55.51,79050.0,55.33,55.51,55.2,55.51,79050.0
2022-12-07 09:35:00,55.44,55.52,55.18,55.19,39495.0,55.44,55.52,55.18,55.19,39495.0
2022-12-07 09:40:00,55.2,55.28,55.14,55.22,42000.0,55.2,55.28,55.14,55.22,42000.0
2022-12-07 09:45:00,55.21,55.29,54.98,55.04,52455.0,55.21,55.29,54.98,55.04,52455.0
2022-12-07 09:50:00,55.13,55.29,55.11,55.23,16500.0,55.13,55.29,55.11,55.23,16500.0
2022-12-07 09:55:00,55.18,55.32,55.16,55.17,39345.0,55.18,55.32,55.16,55.17,39345.0
2022-12-07 10:00:00,55.24,55.36,55.21,55.25,73545.0,55.24,55.36,55.21,55.25,73545.0
2022-12-07 10:05:00,55.26,55.42,55.26,55.32,46305.0,55.26,55.42,55.26,55.32,46305.0
2022-12-07 10:10:00,55.33,55.34,55.18,55.26,52860.0,55.33,55.34,55.18,55.26,52860.0
2022-12-07 10:15:00,55.18,55.31,55.18,55.23,23415.0,55.18,55.31,55.18,55.23,23415.0
2022-12-07 10:20:00,55.26,55.43,55.23,55.43,42225.0,55.26,55.43,55.23,55.43,42225.0
2022-12-07 10:25:00,55.48,55.48,55.31,55.44,49995.0,55.48,55.48,55.31,55.44,49995.0
2022-12-07 10:30:00,55.5,55.5,55.37,55.38,13500.0,55.5,55.5,55.37,55.38,13500.0
2022-12-07 10:35:00,55.32,55.34,55.23,55.23,31020.0,55.32,55.34,55.23,55.23,31020.0
2022-12-07 10:40:00,55.24,55.36,55.24,55.36,23940.0,55.24,55.36,55.24,55.36,23940.0
2022-12-07 10:45:00,55.43,55.48,55.42,55.45,22575.0,55.43,55.48,55.42,55.45,22575.0
2022-12-07 10:50:00,55.39,55.51,55.39,55.48,23250.0,55.39,55.51,55.39,55.48,23250.0
2022-12-07 10:55:00,55.5,55.57,55.5,55.57,16500.0,55.5,55.57,55.5,55.57,16500.0
2022-12-07 11:00:00,55.61,55.61,55.52,55.59,24000.0,55.61,55.61,55.52,55.59,24000.0
2022-12-07 11:05:00,55.6,55.63,55.56,55.58,19500.0,55.6,55.63,55.56,55.58,19500.0
2022-12-07 11:10:00,55.58,55.58,55.5,55.52,31500.0,55.58,55.58,55.5,55.52,31500.0
2022-12-07 11:15:00,55.53,55.63,55.53,55.59,30255.0,55.53,55.63,55.53,55.59,30255.0
2022-12-07 11:20:00,55.54,55.61,55.51,55.53,36000.0,55.54,55.61,55.51,55.53,36000.0
2022-12-07 11:25:00,55.56,55.56,55.52,55.52,12000.0,55.56,55.56,55.52,55.52,12000.0
2022-12-07 11:30:00,55.51,55.58,55.5,55.53,16500.0,55.51,55.58,55.5,55.53,16500.0
2022-12-07 11:35:00,55.54,55.54,55.49,55.49,18915.0,55.54,55.54,55.49,55.49,18915.0
2022-12-07 11:40:00,55.48,55.53,55.48,55.49,18870.0,55.48,55.53,55.48,55.49,18870.0
2022-12-07 11:45:00,55.48,55.48,55.27,55.28,34500.0,55.48,55.48,55.27,55.28,34500.0
2022-12-07 11:50:00,55.27,55.3,55.24,55.24,18000.0,55.27,55.3,55.24,55.24,18000.0
2022-12-07 11:55:00,55.23,55.38,55.23,55.38,19500.0,55.23,55.38,55.23,55.38,19500.0
2022-12-07 12:00:00,55.34,55.36,55.33,55.36,10575.0,55.34,55.36,55.33,55.36,10575.0
2022-12-07 12:05:00,55.32,55.36,55.31,55.34,18630.0,55.32,55.36,55.31,55.34,18630.0
2022-12-07 12:10:00,55.33,55.38,55.27,55.34,43680.0,55.33,55.38,55.27,55.34,43680.0
2022-12-07 12:15:00,55.32,55.38,55.32,55.32,22500.0,55.32,55.38,55.32,55.32,22500.0
2022-12-07 12:20:00,55.31,55.34,55.29,55.3,15405.0,55.31,55.34,55.29,55.3,15405.0
2022-12-07 12:25:00,55.27,55.31,55.27,55.28,15900.0,55.27,55.31,55.27,55.28,15900.0
2022-12-07 12:30:00,55.3,55.31,55.22,55.26,37965.0,55.3,55.31,55.22,55.26,37965.0
2022-12-07 12:35:00,55.27,55.27,55.24,55.25,12135.0,55.27,55.27,55.24,55.25,12135.0
2022-12-07 12:40:00,55.27,55.34,55.26,55.32,19500.0,55.27,55.34,55.26,55.32,19500.0
2022-12-07 12:45:00,55.31,55.4,55.31,55.4,22500.0,55.31,55.4,55.31,55.4,22500.0
2022-12-07 12:50:00,55.41,55.41,55.37,55.38,27945.0,55.41,55.41,55.37,55.38,27945.0
2022-12-07 12:55:00,55.38,55.47,55.38,55.45,24900.0,55.38,55.47,55.38,55.45,24900.0
2022-12-07 13:00:00,55.45,55.47,55.41,55.42,29520.0,55.45,55.47,55.41,55.42,29520.0
2022-12-07 13:05:00,55.39,55.41,55.35,55.39,21000.0,55.39,55.41,55.35,55.39,21000.0
2022-12-07 13:10:00,55.39,55.45,55.38,55.43,19500.0,55.39,55.45,55.38,55.43,19500.0
2022-12-07 13:15:00,55.42,55.44,55.41,55.44,33000.0,55.42,55.44,55.41,55.44,33000.0
2022-12-07 13:20:00,55.42,55.42,55.37,55.38,27270.0,55.42,55.42,55.37,55.38,27270.0
2022-12-07 13:25:00,55.38,55.39,55.36,55.39,22380.0,55.38,55.39,55.36,55.39,22380.0
2022-12-07 13:30:00,55.38,55.4,55.36,55.39,24465.0,55.38,55.4,55.36,55.39,24465.0
2022-12-07 13:35:00,55.39,55.39,55.29,55.32,34680.0,55.39,55.39,55.29,55.32,34680.0
2022-12-07 13:40:00,55.32,55.32,55.27,55.27,18000.0,55.32,55.32,55.27,55.27,18000.0
2022-12-07 13:45:00,55.25,55.25,55.2,55.22,32940.0,55.25,55.25,55.2,55.22,32940.0
2022-12-07 13:50:00,55.21,55.21,55.17,55.19,28500.0,55.21,55.21,55.17,55.19,28500.0
2022-12-07 13:55:00,55.18,55.18,55.1,55.17,24000.0,55.18,55.18,55.1,55.17,24000.0
2022-12-07 14:00:00,55.14,55.14,55.06,55.07,26400.0,55.14,55.14,55.06,55.07,26400.0
2022-12-07 14:05:00,55.06,55.06,54.97,54.97,35175.0,55.06,55.06,54.97,54.97,35175.0
2022-12-07 14:10:00,54.94,55.02,54.94,54.99,33360.0,54.94,55.02,54.94,54.99,33360.0
2022-12-07 14:15:00,54.97,54.97,54.88,54.92,33645.0,54.97,54.97,54.88,54.92,33645.0
2022-12-07 14:20:00,54.88,54.88,54.84,54.84,15780.0,54.88,54.88,54.84,54.84,15780.0
2022-12-07 14:25:00,54.85,54.95,54.84,54.93,34500.0,54.85,54.95,54.84,54.93,34500.0
2022-12-07 14:30:00,54.9,54.97,54.9,54.97,15000.0,54.9,54.97,54.9,54.97,15000.0
2022-12-07 14:35:00,54.95,54.97,54.93,54.95,30000.0,54.95,54.97,54.93,54.95,30000.0
2022-12-07 14:40:00,54.96,55.0,54.93,54.97,33000.0,54.96,55.0,54.93,54.97,33000.0
2022-12-07 14:45:00,54.99,55.0,54.93,54.93,27315.0,54.99,55.0,54.93,54.93,27315.0
2022-12-07 14:50:00,54.92,54.93,54.89,54.91,33855.0,54.92,54.93,54.89,54.91,33855.0
2022-12-07 14:55:00,54.92,54.92,54.89,54.9,31500.0,54.92,54.92,54.89,54.9,31500.0
2022-12-07 15:00:00,54.9,54.93,54.89,54.89,37035.0,54.9,54.93,54.89,54.89,37035.0
2022-12-07 15:05:00,54.89,54.91,54.82,54.82,40575.0,54.89,54.91,54.82,54.82,40575.0
2022-12-07 15:10:00,54.83,54.87,54.82,54.83,34890.0,54.83,54.87,54.82,54.83,34890.0
2022-12-07 15:15:00,54.83,54.83,54.77,54.77,30000.0,54.83,54.83,54.77,54.77,30000.0
2022-12-07 15:20:00,54.78,54.85,54.77,54.85,43620.0,54.78,54.85,54.77,54.85,43620.0
2022-12-07 15:25:00,54.84,54.94,54.84,54.93,52950.0,54.84,54.94,54.84,54.93,52950.0
2022-12-07 15:30:00,54.93,55.01,54.93,54.99,35655.0,54.93,55.01,54.93,54.99,35655.0
2022-12-07 15:35:00,55.0,55.04,54.98,55.04,52500.0,55.0,55.04,54.98,55.04,52500.0
2022-12-07 15:40:00,55.04,55.05,54.98,54.99,46875.0,55.04,55.05,54.98,54.99,46875.0
2022-12-07 15:45:00,54.99,55.03,54.96,54.96,127710.0,54.99,55.03,54.96,54.96,127710.0
2022-12-07 15:50:00,54.95,55.14,54.95,55.09,337065.0,54.95,55.14,54.95,55.09,337065.0
2022-12-07 15:55:00,55.12,55.29,55.1,55.24,403860.0,55.12,55.29,55.1,55.24,403860.0
2022-12-08 09:30:00,55.47,55.55,55.44,55.44,66795.0,55.47,55.55,55.44,55.44,66795.0
2022-12-08 09:35:00,55.59,55.71,55.52,55.52,45000.0,55.59,55.71,55.52,55.52,45000.0
2022-12-08 09:40:00,55.65,55.65,55.46,55.55,22500.0,55.65,55.65,55.46,55.55,22500.0
2022-12-08 09:45:00,55.59,55.65,55.57,55.61,19500.0,55.59,55.65,55.57,55.61,19500.0
2022-12-08 09:50:00,55.61,55.61,55.47,55.55,31980.0,55.61,55.61,55.47,55.55,31980.0
2022-12-08 09:55:00,55.57,55.65,55.57,55.6,15000.0,55.57,55.65,55.57,55.6,15000.0
2022-12-08 10:00:00,55.52,55.59,55.52,55.59,9165.0,55.52,55.59,55.52,55.59,9165.0
2022-12-08 10:05:00,55.6,55.61,55.51,55.61,22500.0,55.6,55.61,55.51,55.61,22500.0
2022-12-08 10:10:00,55.61,55.61,55.53,55.6,19500.0,55.61,55.61,55.53,55.6,19500.0
2022-12-08 10:15:00,55.63,55.73,55.63,55.72,16500.0,55.63,55.73,55.63,55.72,16500.0
2022-12-08 10:20:00,55.84,55.84,55.78,55.78,9000.0,55.84,55.84,55.78,55.78,9000.0
2022-12-08 10:25:00,55.8,55.9,55.8,55.87,24975.0,55.8,55.9,55.8,55.87,24975.0
2022-12-08 10:30:00,55.93,55.96,55.87,55.87,28500.0,55.93,55.96,55.87,55.87,28500.0
2022-12-08 10:35:00,55.83,55.91,55.83,55.91,3000.0,55.83,55.91,55.83,55.91,3000.0
2022-12-08 10:40:00,55.93,55.96,55.93,55.95,14250.0,55.93,55.96,55.93,55.95,14250.0
2022-12-08 10:45:00,55.95,55.95,55.86,55.95,16500.0,55.95,55.95,55.86,55.95,16500.0
2022-12-08 10:50:00,55.94,55.94,55.94,55.94,1500.0,55.94,55.94,55.94,55.94,1500.0
2022-12-08 10:55:00,55.98,55.98,55.94,55.97,9000.0,55.98,55.98,55.94,55.97,9000.0
2022-12-08 11:00:00,55.95,55.95,55.86,55.88,21180.0,55.95,55.95,55.86,55.88,21180.0
2022-12-08 11:05:00,55.82,55.86,55.82,55.85,10500.0,55.82,55.86,55.82,55.85,10500.0
2022-12-08 11:10:00,55.81,55.82,55.67,55.67,25575.0,55.81,55.82,55.67,55.67,25575.0
2022-12-08 11:15:00,55.63,55.73,55.63,55.67,18690.0,55.63,55.73,55.63,55.67,18690.0
2022-12-08 11:20:00,55.67,55.69,55.58,55.58,70065.0,55.67,55.69,55.58,55.58,70065.0
2022-12-08 11:25:00,55.62,55.67,55.57,55.67,12000.0,55.62,55.67,55.57,55.67,12000.0
2022-12-08 11:30:00,55.71,55.76,55.71,55.76,7500.0,55.71,55.76,55.71,55.76,7500.0
2022-12-08 11:35:00,55.76,55.77,55.74,55.75,7500.0,55.76,55.77,55.74,55.75,7500.0
2022-12-08 11:40:00,55.76,55.76,55.74,55.75,23280.0,55.76,55.76,55.74,55.75,23280.0
2022-12-08 11:45:00,55.72,55.74,55.69,55.74,23145.0,55.72,55.74,55.69,55.74,23145.0
2022-12-08 11:50:00,55.77,55.77,55.76,55.76,6000.0,55.77,55.77,55.76,55.76,6000.0
2022-12-08 11:55:00,55.73,55.77,55.73,55.77,7500.0,55.73,55.77,55.73,55.77,7500.0
2022-12-08 12:00:00,55.73,55.73,55.65,55.65,10500.0,55.73,55.73,55.65,55.65,10500.0
2022-12-08 12:05:00,55.65,55.65,55.65,55.65,0.0,55.65,55.65,55.65,55.65,0.0
2022-12-08 12:10:00,55.65,55.65,55.65,55.65,1500.0,55.65,55.65,55.65,55.65,1500.0
2022-12-08 12:15:00,55.71,55.71,55.71,55.71,1500.0,55.71,55.71,55.71,55.71,1500.0
2022-12-08 12:20:00,55.71,55.71,55.68,55.69,7905.0,55.71,55.71,55.68,55.69,7905.0
2022-12-08 12:25:00,55.7,55.73,55.69,55.73,9000.0,55.7,55.73,55.69,55.73,9000.0
2022-12-08 12:30:00,55.7,55.72,55.7,55.72,9000.0,55.7,55.72,55.7,55.72,9000.0
2022-12-08 12:35:00,55.7,55.72,55.7,55.7,8925.0,55.7,55.72,55.7,55.7,8925.0
2022-12-08 12:40:00,55.68,55.68,55.62,55.65,18000.0,55.68,55.68,55.62,55.65,18000.0
2022-12-08 12:45:00,55.64,55.64,55.56,55.56,19500.0,55.64,55.64,55.56,55.56,19500.0
2022-12-08 12:50:00,55.68,55.68,55.68,55.68,1500.0,55.68,55.68,55.68,55.68,1500.0
2022-12-08 12:55:00,55.66,55.7,55.66,55.7,27000.0,55.66,55.7,55.66,55.7,27000.0
2022-12-08 13:00:00,55.72,55.72,55.69,55.71,6000.0,55.72,55.72,55.69,55.71,6000.0
2022-12-08 13:05:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2022-12-08 13:10:00,55.67,55.77,55.67,55.77,39000.0,55.67,55.77,55.67,55.77,39000.0
2022-12-08 13:15:00,55.77,55.77,55.76,55.76,6000.0,55.77,55.77,55.76,55.76,6000.0
2022-12-08 13:20:00,55.75,55.78,55.74,55.74,11880.0,55.75,55.78,55.74,55.74,11880.0
2022-12-08 13:25:00,55.73,55.74,55.7,55.73,22500.0,55.73,55.74,55.7,55.73,22500.0
2022-12-08 13:30:00,55.78,55.78,55.78,55.78,3000.0,55.78,55.78,55.78,55.78,3000.0
2022-12-08 13:35:00,55.73,55.76,55.69,55.76,21000.0,55.73,55.76,55.69,55.76,21000.0
2022-12-08 13:40:00,55.76,55.83,55.76,55.83,12030.0,55.76,55.83,55.76,55.83,12030.0
2022-12-08 13:45:00,55.78,55.82,55.72,55.82,18000.0,55.78,55.82,55.72,55.82,18000.0
2022-12-08 13:50:00,55.78,55.78,55.78,55.78,1500.0,55.78,55.78,55.78,55.78,1500.0
2022-12-08 13:55:00,55.79,55.79,55.78,55.79,7500.0,55.79,55.79,55.78,55.79,7500.0
2022-12-08 14:00:00,55.75,55.75,55.65,55.65,15000.0,55.75,55.75,55.65,55.65,15000.0
2022-12-08 14:05:00,55.6,55.65,55.56,55.59,13500.0,55.6,55.65,55.56,55.59,13500.0
2022-12-08 14:10:00,55.53,55.53,55.53,55.53,1500.0,55.53,55.53,55.53,55.53,1500.0
2022-12-08 14:15:00,55.53,55.61,55.52,55.58,10500.0,55.53,55.61,55.52,55.58,10500.0
2022-12-08 14:20:00,55.5,55.55,55.5,55.55,11040.0,55.5,55.55,55.5,55.55,11040.0
2022-12-08 14:25:00,55.55,55.55,55.5,55.5,6000.0,55.55,55.55,55.5,55.5,6000.0
2022-12-08 14:30:00,55.49,55.56,55.47,55.56,15000.0,55.49,55.56,55.47,55.56,15000.0
2022-12-08 14:35:00,55.51,55.55,55.51,55.55,10500.0,55.51,55.55,55.51,55.55,10500.0
2022-12-08 14:40:00,55.54,55.55,55.52,55.55,7500.0,55.54,55.55,55.52,55.55,7500.0
2022-12-08 14:45:00,55.55,55.55,55.53,55.53,10800.0,55.55,55.55,55.53,55.53,10800.0
2022-12-08 14:50:00,55.52,55.64,55.52,55.64,21000.0,55.52,55.64,55.52,55.64,21000.0
2022-12-08 14:55:00,55.62,55.62,55.62,55.62,6750.0,55.62,55.62,55.62,55.62,6750.0
2022-12-08 15:00:00,55.59,55.62,55.59,55.62,12000.0,55.59,55.62,55.59,55.62,12000.0
2022-12-08 15:05:00,55.56,55.56,55.47,55.54,24990.0,55.56,55.56,55.47,55.54,24990.0
2022-12-08 15:10:00,55.55,55.62,55.55,55.61,9030.0,55.55,55.62,55.55,55.61,9030.0
2022-12-08 15:15:00,55.65,55.65,55.6,55.64,10500.0,55.65,55.65,55.6,55.64,10500.0
2022-12-08 15:20:00,55.61,55.7,55.61,55.7,19500.0,55.61,55.7,55.61,55.7,19500.0
2022-12-08 15:25:00,55.72,55.76,55.72,55.72,33240.0,55.72,55.76,55.72,55.72,33240.0
2022-12-08 15:30:00,55.73,55.76,55.66,55.69,21585.0,55.73,55.76,55.66,55.69,21585.0
2022-12-08 15:35:00,55.66,55.74,55.64,55.7,28500.0,55.66,55.74,55.64,55.7,28500.0
2022-12-08 15:40:00,55.69,55.7,55.68,55.7,16500.0,55.69,55.7,55.68,55.7,16500.0
2022-12-08 15:45:00,55.71,55.71,55.63,55.63,28500.0,55.71,55.71,55.63,55.63,28500.0
2022-12-08 15:50:00,55.67,55.72,55.57,55.72,85500.0,55.67,55.72,55.57,55.72,85500.0
2022-12-08 15:55:00,55.7,55.83,55.7,55.77,212370.0,55.7,55.83,55.7,55.77,212370.0
2022-12-09 09:30:00,55.62,55.71,55.62,55.71,43710.0,55.62,55.71,55.62,55.71,43710.0
2022-12-09 09:35:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2022-12-09 09:40:00,55.71,55.71,55.71,55.71,0.0,55.71,55.71,55.71,55.71,0.0
2022-12-09 09:45:00,55.67,55.68,55.57,55.57,14895.0,55.67,55.68,55.57,55.57,14895.0
2022-12-09 09:50:00,55.66,55.66,55.46,55.54,13140.0,55.66,55.66,55.46,55.54,13140.0
2022-12-09 09:55:00,55.63,55.63,55.53,55.55,11895.0,55.63,55.63,55.53,55.55,11895.0
2022-12-09 10:00:00,55.6,55.61,55.48,55.61,22500.0,55.6,55.61,55.48,55.61,22500.0
2022-12-09 10:05:00,55.62,55.62,55.56,55.56,3000.0,55.62,55.62,55.56,55.56,3000.0
2022-12-09 10:10:00,55.51,55.51,55.49,55.51,7500.0,55.51,55.51,55.49,55.51,7500.0
2022-12-09 10:15:00,55.51,55.51,55.51,55.51,0.0,55.51,55.51,55.51,55.51,0.0
2022-12-09 10:20:00,55.51,55.58,55.48,55.48,6750.0,55.51,55.58,55.48,55.48,6750.0
2022-12-09 10:25:00,55.6,55.6,55.59,55.59,4500.0,55.6,55.6,55.59,55.59,4500.0
2022-12-09 10:30:00,55.62,55.65,55.59,55.59,9000.0,55.62,55.65,55.59,55.59,9000.0
2022-12-09 10:35:00,55.62,55.69,55.62,55.69,19500.0,55.62,55.69,55.62,55.69,19500.0
2022-12-09 10:40:00,55.67,55.68,55.58,55.58,73125.0,55.67,55.68,55.58,55.58,73125.0
2022-12-09 10:45:00,55.53,55.61,55.53,55.61,6000.0,55.53,55.61,55.53,55.61,6000.0
2022-12-09 10:50:00,55.62,55.67,55.62,55.67,14790.0,55.62,55.67,55.62,55.67,14790.0
2022-12-09 10:55:00,55.64,55.7,55.64,55.69,12000.0,55.64,55.7,55.64,55.69,12000.0
2022-12-09 11:00:00,55.71,55.76,55.7,55.73,16500.0,55.71,55.76,55.7,55.73,16500.0
2022-12-09 11:05:00,55.71,55.73,55.69,55.69,14010.0,55.71,55.73,55.69,55.69,14010.0
2022-12-09 11:10:00,55.63,55.63,55.59,55.63,9000.0,55.63,55.63,55.59,55.63,9000.0
2022-12-09 11:15:00,55.66,55.66,55.66,55.66,3000.0,55.66,55.66,55.66,55.66,3000.0
2022-12-09 11:20:00,55.62,55.68,55.62,55.67,9000.0,55.62,55.68,55.62,55.67,9000.0
2022-12-09 11:25:00,55.69,55.69,55.66,55.68,19770.0,55.69,55.69,55.66,55.68,19770.0
2022-12-09 11:30:00,55.66,55.69,55.64,55.66,22635.0,55.66,55.69,55.64,55.66,22635.0
2022-12-09 11:35:00,55.68,55.69,55.59,55.59,21000.0,55.68,55.69,55.59,55.59,21000.0
2022-12-09 11:40:00,55.52,55.57,55.51,55.57,22500.0,55.52,55.57,55.51,55.57,22500.0
2022-12-09 11:45:00,55.59,55.62,55.58,55.62,21330.0,55.59,55.62,55.58,55.62,21330.0
2022-12-09 11:50:00,55.63,55.63,55.6,55.6,7500.0,55.63,55.63,55.6,55.6,7500.0
2022-12-09 11:55:00,55.6,55.63,55.6,55.63,7500.0,55.6,55.63,55.6,55.63,7500.0
2022-12-09 12:00:00,55.65,55.65,55.62,55.62,13500.0,55.65,55.65,55.62,55.62,13500.0
2022-12-09 12:05:00,55.6,55.6,55.57,55.57,19980.0,55.6,55.6,55.57,55.57,19980.0
2022-12-09 12:10:00,55.71,55.71,55.64,55.65,9000.0,55.71,55.71,55.64,55.65,9000.0
2022-12-09 12:15:00,55.62,55.65,55.6,55.65,21000.0,55.62,55.65,55.6,55.65,21000.0
2022-12-09 12:20:00,55.63,55.63,55.62,55.62,3000.0,55.63,55.63,55.62,55.62,3000.0
2022-12-09 12:25:00,55.66,55.66,55.65,55.65,34755.0,55.66,55.66,55.65,55.65,34755.0
2022-12-09 12:30:00,55.66,55.7,55.66,55.66,19545.0,55.66,55.7,55.66,55.66,19545.0
2022-12-09 12:35:00,55.72,55.72,55.72,55.72,1500.0,55.72,55.72,55.72,55.72,1500.0
2022-12-09 12:40:00,55.73,55.73,55.66,55.66,7530.0,55.73,55.73,55.66,55.66,7530.0
2022-12-09 12:45:00,55.6,55.6,55.58,55.58,3465.0,55.6,55.6,55.58,55.58,3465.0
2022-12-09 12:50:00,55.52,55.53,55.45,55.5,16500.0,55.52,55.53,55.45,55.5,16500.0
2022-12-09 12:55:00,55.57,55.59,55.57,55.59,6000.0,55.57,55.59,55.57,55.59,6000.0
2022-12-09 13:00:00,55.58,55.58,55.54,55.54,9000.0,55.58,55.58,55.54,55.54,9000.0
2022-12-09 13:05:00,55.55,55.55,55.52,55.52,3000.0,55.55,55.55,55.52,55.52,3000.0
2022-12-09 13:10:00,55.55,55.56,55.55,55.56,3000.0,55.55,55.56,55.55,55.56,3000.0
2022-12-09 13:15:00,55.56,55.56,55.56,55.56,1500.0,55.56,55.56,55.56,55.56,1500.0
2022-12-09 13:20:00,55.55,55.55,55.54,55.54,4500.0,55.55,55.55,55.54,55.54,4500.0
2022-12-09 13:25:00,55.52,55.54,55.5,55.5,28500.0,55.52,55.54,55.5,55.5,28500.0
2022-12-09 13:30:00,55.54,55.54,55.51,55.51,6000.0,55.54,55.54,55.51,55.51,6000.0
2022-12-09 13:35:00,55.56,55.56,55.55,55.55,4500.0,55.56,55.56,55.55,55.55,4500.0
2022-12-09 13:40:00,55.58,55.58,55.51,55.52,16500.0,55.58,55.58,55.51,55.52,16500.0
2022-12-09 13:45:00,55.52,55.52,55.5,55.52,6000.0,55.52,55.52,55.5,55.52,6000.0
2022-12-09 13:50:00,55.5,55.5,55.49,55.5,3000.0,55.5,55.5,55.49,55.5,3000.0
2022-12-09 13:55:00,55.51,55.51,55.49,55.49,3000.0,55.51,55.51,55.49,55.49,3000.0
2022-12-09 14:00:00,55.48,55.52,55.48,55.52,7500.0,55.48,55.52,55.48,55.52,7500.0
2022-12-09 14:05:00,55.49,55.53,55.49,55.5,10500.0,55.49,55.53,55.49,55.5,10500.0
2022-12-09 14:10:00,55.47,55.51,55.46,55.48,13500.0,55.47,55.51,55.46,55.48,13500.0
2022-12-09 14:15:00,55.49,55.51,55.49,55.51,3000.0,55.49,55.51,55.49,55.51,3000.0
2022-12-09 14:20:00,55.53,55.53,55.53,55.53,1500.0,55.53,55.53,55.53,55.53,1500.0
2022-12-09 14:25:00,55.53,55.56,55.53,55.53,7755.0,55.53,55.56,55.53,55.53,7755.0
2022-12-09 14:30:00,55.59,55.6,55.57,55.6,9000.0,55.59,55.6,55.57,55.6,9000.0
2022-12-09 14:35:00,55.63,55.66,55.63,55.66,10500.0,55.63,55.66,55.63,55.66,10500.0
2022-12-09 14:40:00,55.63,55.63,55.6,55.6,16500.0,55.63,55.63,55.6,55.6,16500.0
2022-12-09 14:45:00,55.6,55.62,55.6,55.62,4500.0,55.6,55.62,55.6,55.62,4500.0
2022-12-09 14:50:00,55.62,55.64,55.62,55.62,6000.0,55.62,55.64,55.62,55.62,6000.0
2022-12-09 14:55:00,55.66,55.69,55.64,55.64,20430.0,55.66,55.69,55.64,55.64,20430.0
2022-12-09 15:00:00,55.66,55.66,55.64,55.64,3315.0,55.66,55.66,55.64,55.64,3315.0
2022-12-09 15:05:00,55.66,55.66,55.58,55.58,9000.0,55.66,55.66,55.58,55.58,9000.0
2022-12-09 15:10:00,55.58,55.63,55.58,55.63,6000.0,55.58,55.63,55.58,55.63,6000.0
2022-12-09 15:15:00,55.63,55.66,55.61,55.61,21000.0,55.63,55.66,55.61,55.61,21000.0
2022-12-09 15:20:00,55.61,55.62,55.5,55.53,67500.0,55.61,55.62,55.5,55.53,67500.0
2022-12-09 15:25:00,55.52,55.54,55.49,55.53,55920.0,55.52,55.54,55.49,55.53,55920.0
2022-12-09 15:30:00,55.48,55.48,55.35,55.35,40245.0,55.48,55.48,55.35,55.35,40245.0
2022-12-09 15:35:00,55.35,55.38,55.25,55.25,56355.0,55.35,55.38,55.25,55.25,56355.0
2022-12-09 15:40:00,55.24,55.27,55.19,55.19,37500.0,55.24,55.27,55.19,55.19,37500.0
2022-12-09 15:45:00,55.23,55.26,55.23,55.24,34380.0,55.23,55.26,55.23,55.24,34380.0
2022-12-09 15:50:00,55.23,55.23,55.13,55.15,61920.0,55.23,55.23,55.13,55.15,61920.0
2022-12-09 15:55:00,55.11,55.22,55.11,55.2,211770.0,55.11,55.22,55.11,55.2,211770.0
2022-12-12 09:30:00,55.4,55.65,55.3,55.31,112815.0,55.4,55.65,55.3,55.31,112815.0
2022-12-12 09:35:00,55.42,55.43,55.42,55.42,8250.0,55.42,55.43,55.42,55.42,8250.0
2022-12-12 09:40:00,55.45,55.57,55.38,55.44,20625.0,55.45,55.57,55.38,55.44,20625.0
2022-12-12 09:45:00,55.36,55.39,55.25,55.3,30585.0,55.36,55.39,55.25,55.3,30585.0
2022-12-12 09:50:00,55.28,55.51,55.28,55.51,36000.0,55.28,55.51,55.28,55.51,36000.0
2022-12-12 09:55:00,55.4,55.4,55.33,55.4,17070.0,55.4,55.4,55.33,55.4,17070.0
2022-12-12 10:00:00,55.33,55.33,55.18,55.2,29760.0,55.33,55.33,55.18,55.2,29760.0
2022-12-12 10:05:00,55.24,55.28,55.2,55.27,21180.0,55.24,55.28,55.2,55.27,21180.0
2022-12-12 10:10:00,55.23,55.23,55.14,55.14,15675.0,55.23,55.23,55.14,55.14,15675.0
2022-12-12 10:15:00,55.17,55.3,55.17,55.3,36300.0,55.17,55.3,55.17,55.3,36300.0
2022-12-12 10:20:00,55.32,55.33,55.3,55.3,20700.0,55.32,55.33,55.3,55.3,20700.0
2022-12-12 10:25:00,55.26,55.33,55.2,55.2,34500.0,55.26,55.33,55.2,55.2,34500.0
2022-12-12 10:30:00,55.22,55.3,55.21,55.3,18015.0,55.22,55.3,55.21,55.3,18015.0
2022-12-12 10:35:00,55.28,55.28,55.22,55.24,18240.0,55.28,55.28,55.22,55.24,18240.0
2022-12-12 10:40:00,55.25,55.31,55.25,55.31,18000.0,55.25,55.31,55.25,55.31,18000.0
2022-12-12 10:45:00,55.32,55.32,55.2,55.2,15000.0,55.32,55.32,55.2,55.2,15000.0
2022-12-12 10:50:00,55.11,55.11,55.0,55.0,51705.0,55.11,55.11,55.0,55.0,51705.0
2022-12-12 10:55:00,54.97,55.07,54.97,55.03,28500.0,54.97,55.07,54.97,55.03,28500.0
2022-12-12 11:00:00,55.06,55.06,54.97,54.97,22500.0,55.06,55.06,54.97,54.97,22500.0
2022-12-12 11:05:00,55.0,55.06,55.0,55.03,13500.0,55.0,55.06,55.0,55.03,13500.0
2022-12-12 11:10:00,55.05,55.05,54.99,55.02,25500.0,55.05,55.05,54.99,55.02,25500.0
2022-12-12 11:15:00,55.02,55.2,55.02,55.2,30000.0,55.02,55.2,55.02,55.2,30000.0
2022-12-12 11:20:00,55.2,55.3,55.2,55.3,19035.0,55.2,55.3,55.2,55.3,19035.0
2022-12-12 11:25:00,55.29,55.29,55.15,55.15,12075.0,55.29,55.29,55.15,55.15,12075.0
2022-12-12 11:30:00,55.17,55.19,55.15,55.15,25500.0,55.17,55.19,55.15,55.15,25500.0
2022-12-12 11:35:00,55.12,55.12,55.06,55.06,7500.0,55.12,55.12,55.06,55.06,7500.0
2022-12-12 11:40:00,55.08,55.08,55.0,55.02,9000.0,55.08,55.08,55.0,55.02,9000.0
2022-12-12 11:45:00,55.01,55.05,54.98,55.04,16500.0,55.01,55.05,54.98,55.04,16500.0
2022-12-12 11:50:00,55.01,55.01,54.98,55.0,6000.0,55.01,55.01,54.98,55.0,6000.0
2022-12-12 11:55:00,55.0,55.0,54.99,54.99,4500.0,55.0,55.0,54.99,54.99,4500.0
2022-12-12 12:00:00,54.99,54.99,54.99,54.99,0.0,54.99,54.99,54.99,54.99,0.0
2022-12-12 12:05:00,55.02,55.03,55.02,55.02,10500.0,55.02,55.03,55.02,55.02,10500.0
2022-12-12 12:10:00,54.97,54.97,54.94,54.94,4500.0,54.97,54.97,54.94,54.94,4500.0
2022-12-12 12:15:00,54.94,55.0,54.94,55.0,24480.0,54.94,55.0,54.94,55.0,24480.0
2022-12-12 12:20:00,55.01,55.02,55.0,55.02,4500.0,55.01,55.02,55.0,55.02,4500.0
2022-12-12 12:25:00,54.97,55.01,54.97,54.99,7935.0,54.97,55.01,54.97,54.99,7935.0
2022-12-12 12:30:00,54.99,55.01,54.99,54.99,7500.0,54.99,55.01,54.99,54.99,7500.0
2022-12-12 12:35:00,55.03,55.05,55.01,55.02,16500.0,55.03,55.05,55.01,55.02,16500.0
2022-12-12 12:40:00,55.04,55.04,55.01,55.01,5130.0,55.04,55.04,55.01,55.01,5130.0
2022-12-12 12:45:00,54.99,54.99,54.98,54.98,3120.0,54.99,54.99,54.98,54.98,3120.0
2022-12-12 12:50:00,54.97,55.0,54.97,55.0,9000.0,54.97,55.0,54.97,55.0,9000.0
2022-12-12 12:55:00,55.02,55.02,55.02,55.02,1500.0,55.02,55.02,55.02,55.02,1500.0
2022-12-12 13:00:00,55.02,55.08,55.02,55.02,12000.0,55.02,55.08,55.02,55.02,12000.0
2022-12-12 13:05:00,55.01,55.01,54.99,54.99,3000.0,55.01,55.01,54.99,54.99,3000.0
2022-12-12 13:10:00,55.01,55.01,54.96,54.97,9600.0,55.01,55.01,54.96,54.97,9600.0
2022-12-12 13:15:00,54.96,55.0,54.96,55.0,13500.0,54.96,55.0,54.96,55.0,13500.0
2022-12-12 13:20:00,55.04,55.04,55.04,55.04,1500.0,55.04,55.04,55.04,55.04,1500.0
2022-12-12 13:25:00,55.05,55.05,55.05,55.05,9000.0,55.05,55.05,55.05,55.05,9000.0
2022-12-12 13:30:00,55.08,55.1,55.08,55.1,4500.0,55.08,55.1,55.08,55.1,4500.0
2022-12-12 13:35:00,55.14,55.19,55.14,55.18,52755.0,55.14,55.19,55.14,55.18,52755.0
2022-12-12 13:40:00,55.18,55.18,55.18,55.18,0.0,55.18,55.18,55.18,55.18,0.0
2022-12-12 13:45:00,55.23,55.23,55.23,55.23,1650.0,55.23,55.23,55.23,55.23,1650.0
2022-12-12 13:50:00,55.23,55.23,55.23,55.23,0.0,55.23,55.23,55.23,55.23,0.0
2022-12-12 13:55:00,55.25,55.25,55.25,55.25,1500.0,55.25,55.25,55.25,55.25,1500.0
2022-12-12 14:00:00,55.28,55.31,55.26,55.26,20295.0,55.28,55.31,55.26,55.26,20295.0
2022-12-12 14:05:00,55.26,55.26,55.26,55.26,1500.0,55.26,55.26,55.26,55.26,1500.0
2022-12-12 14:10:00,55.29,55.29,55.25,55.25,3450.0,55.29,55.29,55.25,55.25,3450.0
2022-12-12 14:15:00,55.27,55.28,55.27,55.27,4500.0,55.27,55.28,55.27,55.27,4500.0
2022-12-12 14:20:00,55.27,55.27,55.23,55.23,10500.0,55.27,55.27,55.23,55.23,10500.0
2022-12-12 14:25:00,55.21,55.27,55.21,55.26,15000.0,55.21,55.27,55.21,55.26,15000.0
2022-12-12 14:30:00,55.25,55.29,55.24,55.29,12030.0,55.25,55.29,55.24,55.29,12030.0
2022-12-12 14:35:00,55.31,55.31,55.3,55.3,8685.0,55.31,55.31,55.3,55.3,8685.0
2022-12-12 14:40:00,55.32,55.32,55.32,55.32,1500.0,55.32,55.32,55.32,55.32,1500.0
2022-12-12 14:45:00,55.28,55.29,55.28,55.29,4500.0,55.28,55.29,55.28,55.29,4500.0
2022-12-12 14:50:00,55.28,55.34,55.27,55.32,10500.0,55.28,55.34,55.27,55.32,10500.0
2022-12-12 14:55:00,55.38,55.41,55.37,55.37,6465.0,55.38,55.41,55.37,55.37,6465.0
2022-12-12 15:00:00,55.4,55.43,55.38,55.43,9555.0,55.4,55.43,55.38,55.43,9555.0
2022-12-12 15:05:00,55.43,55.51,55.42,55.51,7500.0,55.43,55.51,55.42,55.51,7500.0
2022-12-12 15:10:00,55.46,55.46,55.46,55.46,3075.0,55.46,55.46,55.46,55.46,3075.0
2022-12-12 15:15:00,55.45,55.45,55.45,55.45,3000.0,55.45,55.45,55.45,55.45,3000.0
2022-12-12 15:20:00,55.45,55.5,55.45,55.5,18000.0,55.45,55.5,55.45,55.5,18000.0
2022-12-12 15:25:00,55.49,55.49,55.46,55.48,15135.0,55.49,55.49,55.46,55.48,15135.0
2022-12-12 15:30:00,55.48,55.55,55.48,55.55,21000.0,55.48,55.55,55.48,55.55,21000.0
2022-12-12 15:35:00,55.56,55.56,55.55,55.56,17445.0,55.56,55.56,55.55,55.56,17445.0
2022-12-12 15:40:00,55.56,55.6,55.54,55.56,50745.0,55.56,55.6,55.54,55.56,50745.0
2022-12-12 15:45:00,55.55,55.57,55.52,55.52,17790.0,55.55,55.57,55.52,55.52,17790.0
2022-12-12 15:50:00,55.51,55.53,55.44,55.53,41985.0,55.51,55.53,55.44,55.53,41985.0
2022-12-12 15:55:00,55.54,55.66,55.54,55.62,163020.0,55.54,55.66,55.54,55.62,163020.0
2022-12-13 09:30:00,56.23,56.34,55.29,55.29,197580.0,56.23,56.34,55.29,55.29,197580.0
2022-12-13 09:35:00,55.21,55.68,55.21,55.33,102030.0,55.21,55.68,55.21,55.33,102030.0
2022-12-13 09:40:00,55.26,55.26,54.96,55.1,88500.0,55.26,55.26,54.96,55.1,88500.0
2022-12-13 09:45:00,55.2,55.42,55.18,55.28,95745.0,55.2,55.42,55.18,55.28,95745.0
2022-12-13 09:50:00,55.24,55.38,55.22,55.38,22500.0,55.24,55.38,55.22,55.38,22500.0
2022-12-13 09:55:00,55.4,55.5,55.36,55.45,49395.0,55.4,55.5,55.36,55.45,49395.0
2022-12-13 10:00:00,55.44,55.47,55.28,55.35,46500.0,55.44,55.47,55.28,55.35,46500.0
2022-12-13 10:05:00,55.35,55.45,55.29,55.41,65850.0,55.35,55.45,55.29,55.41,65850.0
2022-12-13 10:10:00,55.4,55.4,55.1,55.1,39105.0,55.4,55.4,55.1,55.1,39105.0
2022-12-13 10:15:00,55.01,55.08,54.91,54.91,36000.0,55.01,55.08,54.91,54.91,36000.0
2022-12-13 10:20:00,54.98,55.05,54.75,54.75,33330.0,54.98,55.05,54.75,54.75,33330.0
2022-12-13 10:25:00,54.74,54.88,54.72,54.84,25500.0,54.74,54.88,54.72,54.84,25500.0
2022-12-13 10:30:00,54.89,55.05,54.89,55.03,18000.0,54.89,55.05,54.89,55.03,18000.0
2022-12-13 10:35:00,55.12,55.12,54.74,54.77,39495.0,55.12,55.12,54.74,54.77,39495.0
2022-12-13 10:40:00,54.8,54.88,54.77,54.79,77430.0,54.8,54.88,54.77,54.79,77430.0
2022-12-13 10:45:00,54.84,54.96,54.8,54.8,48375.0,54.84,54.96,54.8,54.8,48375.0
2022-12-13 10:50:00,54.84,54.95,54.8,54.8,57090.0,54.84,54.95,54.8,54.8,57090.0
2022-12-13 10:55:00,54.91,55.25,54.91,55.24,79605.0,54.91,55.25,54.91,55.24,79605.0
2022-12-13 11:00:00,55.23,55.29,55.21,55.26,12825.0,55.23,55.29,55.21,55.26,12825.0
2022-12-13 11:05:00,55.34,55.37,55.31,55.37,13905.0,55.34,55.37,55.31,55.37,13905.0
2022-12-13 11:10:00,55.41,55.41,55.26,55.32,27345.0,55.41,55.41,55.26,55.32,27345.0
2022-12-13 11:15:00,55.28,55.28,55.27,55.27,3000.0,55.28,55.28,55.27,55.27,3000.0
2022-12-13 11:20:00,55.37,55.37,55.3,55.3,19500.0,55.37,55.37,55.3,55.3,19500.0
2022-12-13 11:25:00,55.32,55.32,55.26,55.32,10500.0,55.32,55.32,55.26,55.32,10500.0
2022-12-13 11:30:00,55.34,55.4,55.34,55.4,9000.0,55.34,55.4,55.34,55.4,9000.0
2022-12-13 11:35:00,55.49,55.51,55.47,55.51,6000.0,55.49,55.51,55.47,55.51,6000.0
2022-12-13 11:40:00,55.51,55.51,55.51,55.51,0.0,55.51,55.51,55.51,55.51,0.0
2022-12-13 11:45:00,55.47,55.47,55.43,55.43,7500.0,55.47,55.47,55.43,55.43,7500.0
2022-12-13 11:50:00,55.26,55.26,55.24,55.24,6000.0,55.26,55.26,55.24,55.24,6000.0
2022-12-13 11:55:00,55.24,55.31,55.24,55.31,6000.0,55.24,55.31,55.24,55.31,6000.0
2022-12-13 12:00:00,55.32,55.37,55.29,55.29,16710.0,55.32,55.37,55.29,55.29,16710.0
2022-12-13 12:05:00,55.29,55.29,55.29,55.29,0.0,55.29,55.29,55.29,55.29,0.0
2022-12-13 12:10:00,55.34,55.36,55.21,55.21,25485.0,55.34,55.36,55.21,55.21,25485.0
2022-12-13 12:15:00,55.12,55.12,55.03,55.03,9000.0,55.12,55.12,55.03,55.03,9000.0
2022-12-13 12:20:00,55.03,55.07,55.03,55.07,12000.0,55.03,55.07,55.03,55.07,12000.0
2022-12-13 12:25:00,55.09,55.09,54.88,54.92,28500.0,55.09,55.09,54.88,54.92,28500.0
2022-12-13 12:30:00,54.92,54.93,54.87,54.87,24750.0,54.92,54.93,54.87,54.87,24750.0
2022-12-13 12:35:00,54.83,54.89,54.79,54.87,31500.0,54.83,54.89,54.79,54.87,31500.0
2022-12-13 12:40:00,54.83,54.89,54.77,54.8,40155.0,54.83,54.89,54.77,54.8,40155.0
2022-12-13 12:45:00,54.78,54.84,54.73,54.73,33735.0,54.78,54.84,54.73,54.73,33735.0
2022-12-13 12:50:00,54.75,54.8,54.71,54.75,25320.0,54.75,54.8,54.71,54.75,25320.0
2022-12-13 12:55:00,54.78,54.78,54.73,54.73,22470.0,54.78,54.78,54.73,54.73,22470.0
2022-12-13 13:00:00,54.79,54.82,54.7,54.75,57405.0,54.79,54.82,54.7,54.75,57405.0
2022-12-13 13:05:00,54.75,54.77,54.75,54.77,37485.0,54.75,54.77,54.75,54.77,37485.0
2022-12-13 13:10:00,54.77,54.77,54.72,54.77,6660.0,54.77,54.77,54.72,54.77,6660.0
2022-12-13 13:15:00,54.78,54.85,54.74,54.85,42000.0,54.78,54.85,54.74,54.85,42000.0
2022-12-13 13:20:00,54.91,55.0,54.89,55.0,9000.0,54.91,55.0,54.89,55.0,9000.0
2022-12-13 13:25:00,54.95,55.04,54.95,54.95,17265.0,54.95,55.04,54.95,54.95,17265.0
2022-12-13 13:30:00,54.91,54.91,54.81,54.85,24540.0,54.91,54.91,54.81,54.85,24540.0
2022-12-13 13:35:00,54.81,54.81,54.77,54.77,19500.0,54.81,54.81,54.77,54.77,19500.0
2022-12-13 13:40:00,54.77,54.79,54.7,54.75,102210.0,54.77,54.79,54.7,54.75,102210.0
2022-12-13 13:45:00,54.75,54.75,54.61,54.62,13500.0,54.75,54.75,54.61,54.62,13500.0
2022-12-13 13:50:00,54.64,54.66,54.56,54.56,12720.0,54.64,54.66,54.56,54.56,12720.0
2022-12-13 13:55:00,54.6,54.61,54.6,54.6,9000.0,54.6,54.61,54.6,54.6,9000.0
2022-12-13 14:00:00,54.67,54.71,54.67,54.7,6000.0,54.67,54.71,54.67,54.7,6000.0
2022-12-13 14:05:00,54.7,54.7,54.63,54.64,9000.0,54.7,54.7,54.63,54.64,9000.0
2022-12-13 14:10:00,54.63,54.65,54.6,54.6,12000.0,54.63,54.65,54.6,54.6,12000.0
2022-12-13 14:15:00,54.6,54.63,54.58,54.58,13890.0,54.6,54.63,54.58,54.58,13890.0
2022-12-13 14:20:00,54.53,54.59,54.53,54.59,20850.0,54.53,54.59,54.53,54.59,20850.0
2022-12-13 14:25:00,54.57,54.6,54.57,54.57,6000.0,54.57,54.6,54.57,54.57,6000.0
2022-12-13 14:30:00,54.57,54.65,54.55,54.65,17505.0,54.57,54.65,54.55,54.65,17505.0
2022-12-13 14:35:00,54.67,54.73,54.64,54.73,13500.0,54.67,54.73,54.64,54.73,13500.0
2022-12-13 14:40:00,54.72,54.79,54.7,54.79,12000.0,54.72,54.79,54.7,54.79,12000.0
2022-12-13 14:45:00,54.79,54.79,54.74,54.79,13500.0,54.79,54.79,54.74,54.79,13500.0
2022-12-13 14:50:00,54.73,54.75,54.67,54.67,13920.0,54.73,54.75,54.67,54.67,13920.0
2022-12-13 14:55:00,54.61,54.65,54.6,54.65,27000.0,54.61,54.65,54.6,54.65,27000.0
2022-12-13 15:00:00,54.63,54.63,54.46,54.48,14100.0,54.63,54.63,54.46,54.48,14100.0
2022-12-13 15:05:00,54.45,54.51,54.45,54.51,9000.0,54.45,54.51,54.45,54.51,9000.0
2022-12-13 15:10:00,54.48,54.48,54.42,54.43,15000.0,54.48,54.48,54.42,54.43,15000.0
2022-12-13 15:15:00,54.4,54.5,54.38,54.47,43605.0,54.4,54.5,54.38,54.47,43605.0
2022-12-13 15:20:00,54.43,54.5,54.43,54.5,10500.0,54.43,54.5,54.43,54.5,10500.0
2022-12-13 15:25:00,54.51,54.52,54.46,54.52,26265.0,54.51,54.52,54.46,54.52,26265.0
2022-12-13 15:30:00,54.49,54.66,54.49,54.65,31785.0,54.49,54.66,54.49,54.65,31785.0
2022-12-13 15:35:00,54.68,54.68,54.58,54.58,16500.0,54.68,54.68,54.58,54.58,16500.0
2022-12-13 15:40:00,54.56,54.6,54.55,54.6,22500.0,54.56,54.6,54.55,54.6,22500.0
2022-12-13 15:45:00,54.65,54.66,54.58,54.59,40500.0,54.65,54.66,54.58,54.59,40500.0
2022-12-13 15:50:00,54.61,54.69,54.59,54.6,87945.0,54.61,54.69,54.59,54.6,87945.0
2022-12-13 15:55:00,54.62,54.67,54.51,54.58,222930.0,54.62,54.67,54.51,54.58,222930.0
2022-12-14 09:30:00,54.73,55.03,54.67,54.85,38175.0,54.73,55.03,54.67,54.85,38175.0
2022-12-14 09:35:00,54.84,54.84,54.75,54.8,4500.0,54.84,54.84,54.75,54.8,4500.0
2022-12-14 09:40:00,54.84,54.84,54.67,54.72,18615.0,54.84,54.84,54.67,54.72,18615.0
2022-12-14 09:45:00,54.97,54.98,54.97,54.98,3000.0,54.97,54.98,54.97,54.98,3000.0
2022-12-14 09:50:00,55.01,55.08,54.98,55.0,25500.0,55.01,55.08,54.98,55.0,25500.0
2022-12-14 09:55:00,55.02,55.02,54.89,54.97,9015.0,55.02,55.02,54.89,54.97,9015.0
2022-12-14 10:00:00,54.86,54.86,54.83,54.83,4500.0,54.86,54.86,54.83,54.83,4500.0
2022-12-14 10:05:00,54.86,54.9,54.79,54.79,7500.0,54.86,54.9,54.79,54.79,7500.0
2022-12-14 10:10:00,54.64,54.72,54.64,54.68,22665.0,54.64,54.72,54.64,54.68,22665.0
2022-12-14 10:15:00,54.66,54.66,54.53,54.53,13500.0,54.66,54.66,54.53,54.53,13500.0
2022-12-14 10:20:00,54.49,54.56,54.49,54.56,6000.0,54.49,54.56,54.49,54.56,6000.0
2022-12-14 10:25:00,54.57,54.63,54.54,54.61,9015.0,54.57,54.63,54.54,54.61,9015.0
2022-12-14 10:30:00,54.65,54.65,54.54,54.58,18000.0,54.65,54.65,54.54,54.58,18000.0
2022-12-14 10:35:00,54.55,54.6,54.55,54.59,4500.0,54.55,54.6,54.55,54.59,4500.0
2022-12-14 10:40:00,54.65,54.66,54.62,54.62,7500.0,54.65,54.66,54.62,54.62,7500.0
2022-12-14 10:45:00,54.62,54.7,54.62,54.67,6000.0,54.62,54.7,54.62,54.67,6000.0
2022-12-14 10:50:00,54.66,54.67,54.61,54.67,43425.0,54.66,54.67,54.61,54.67,43425.0
2022-12-14 10:55:00,54.71,54.75,54.71,54.73,6000.0,54.71,54.75,54.71,54.73,6000.0
2022-12-14 11:00:00,54.75,54.82,54.75,54.79,12000.0,54.75,54.82,54.75,54.79,12000.0
2022-12-14 11:05:00,54.78,54.8,54.75,54.79,13500.0,54.78,54.8,54.75,54.79,13500.0
2022-12-14 11:10:00,54.79,54.79,54.79,54.79,0.0,54.79,54.79,54.79,54.79,0.0
2022-12-14 11:15:00,54.76,54.76,54.69,54.7,22500.0,54.76,54.76,54.69,54.7,22500.0
2022-12-14 11:20:00,54.64,54.67,54.63,54.63,12000.0,54.64,54.67,54.63,54.63,12000.0
2022-12-14 11:25:00,54.63,54.71,54.63,54.71,6000.0,54.63,54.71,54.63,54.71,6000.0
2022-12-14 11:30:00,54.69,54.73,54.69,54.73,16500.0,54.69,54.73,54.69,54.73,16500.0
2022-12-14 11:35:00,54.69,54.69,54.67,54.67,11985.0,54.69,54.69,54.67,54.67,11985.0
2022-12-14 11:40:00,54.67,54.67,54.65,54.65,4500.0,54.67,54.67,54.65,54.65,4500.0
2022-12-14 11:45:00,54.64,54.64,54.64,54.64,1500.0,54.64,54.64,54.64,54.64,1500.0
2022-12-14 11:50:00,54.62,54.62,54.5,54.54,22695.0,54.62,54.62,54.5,54.54,22695.0
2022-12-14 11:55:00,54.56,54.59,54.55,54.55,10500.0,54.56,54.59,54.55,54.55,10500.0
2022-12-14 12:00:00,54.51,54.52,54.49,54.52,13110.0,54.51,54.52,54.49,54.52,13110.0
2022-12-14 12:05:00,54.58,54.58,54.55,54.58,7500.0,54.58,54.58,54.55,54.58,7500.0
2022-12-14 12:10:00,54.59,54.59,54.49,54.57,20775.0,54.59,54.59,54.49,54.57,20775.0
2022-12-14 12:15:00,54.56,54.61,54.56,54.59,18000.0,54.56,54.61,54.56,54.59,18000.0
2022-12-14 12:20:00,54.61,54.61,54.51,54.52,13380.0,54.61,54.61,54.51,54.52,13380.0
2022-12-14 12:25:00,54.55,54.57,54.54,54.57,7680.0,54.55,54.57,54.54,54.57,7680.0
2022-12-14 12:30:00,54.54,54.56,54.49,54.52,33000.0,54.54,54.56,54.49,54.52,33000.0
2022-12-14 12:35:00,54.52,54.57,54.48,54.52,47550.0,54.52,54.57,54.48,54.52,47550.0
2022-12-14 12:40:00,54.52,54.54,54.51,54.54,16500.0,54.52,54.54,54.51,54.54,16500.0
2022-12-14 12:45:00,54.53,54.55,54.49,54.49,31680.0,54.53,54.55,54.49,54.49,31680.0
2022-12-14 12:50:00,54.51,54.53,54.48,54.48,27000.0,54.51,54.53,54.48,54.48,27000.0
2022-12-14 12:55:00,54.41,54.48,54.41,54.44,24885.0,54.41,54.48,54.41,54.44,24885.0
2022-12-14 13:00:00,54.42,54.48,54.42,54.45,16500.0,54.42,54.48,54.42,54.45,16500.0
2022-12-14 13:05:00,54.46,54.51,54.45,54.51,13620.0,54.46,54.51,54.45,54.51,13620.0
2022-12-14 13:10:00,54.54,54.57,54.52,54.53,18000.0,54.54,54.57,54.52,54.53,18000.0
2022-12-14 13:15:00,54.53,54.54,54.49,54.5,18750.0,54.53,54.54,54.49,54.5,18750.0
2022-12-14 13:20:00,54.53,54.53,54.5,54.5,16500.0,54.53,54.53,54.5,54.5,16500.0
2022-12-14 13:25:00,54.48,54.48,54.41,54.46,19500.0,54.48,54.48,54.41,54.46,19500.0
2022-12-14 13:30:00,54.45,54.47,54.43,54.43,12000.0,54.45,54.47,54.43,54.43,12000.0
2022-12-14 13:35:00,54.46,54.5,54.42,54.49,30000.0,54.46,54.5,54.42,54.49,30000.0
2022-12-14 13:40:00,54.48,54.6,54.48,54.58,12045.0,54.48,54.6,54.48,54.58,12045.0
2022-12-14 13:45:00,54.56,54.6,54.56,54.59,12000.0,54.56,54.6,54.56,54.59,12000.0
2022-12-14 13:50:00,54.55,54.61,54.55,54.59,7650.0,54.55,54.61,54.55,54.59,7650.0
2022-12-14 13:55:00,54.64,54.64,54.61,54.64,18060.0,54.64,54.64,54.61,54.64,18060.0
2022-12-14 14:00:00,54.61,54.61,54.08,54.3,146790.0,54.61,54.61,54.08,54.3,146790.0
2022-12-14 14:05:00,54.23,54.28,54.12,54.19,25500.0,54.23,54.28,54.12,54.19,25500.0
2022-12-14 14:10:00,54.2,54.26,54.11,54.21,28440.0,54.2,54.26,54.11,54.21,28440.0
2022-12-14 14:15:00,54.2,54.29,54.2,54.29,25500.0,54.2,54.29,54.2,54.29,25500.0
2022-12-14 14:20:00,54.28,54.28,54.2,54.2,22455.0,54.28,54.28,54.2,54.2,22455.0
2022-12-14 14:25:00,54.25,54.25,54.13,54.23,32250.0,54.25,54.25,54.13,54.23,32250.0
2022-12-14 14:30:00,54.17,54.17,53.87,53.89,97650.0,54.17,54.17,53.87,53.89,97650.0
2022-12-14 14:35:00,53.94,53.95,53.81,53.9,21825.0,53.94,53.95,53.81,53.9,21825.0
2022-12-14 14:40:00,53.93,54.06,53.87,54.05,40500.0,53.93,54.06,53.87,54.05,40500.0
2022-12-14 14:45:00,54.0,54.12,53.86,54.12,40980.0,54.0,54.12,53.86,54.12,40980.0
2022-12-14 14:50:00,54.04,54.09,53.97,54.01,27000.0,54.04,54.09,53.97,54.01,27000.0
2022-12-14 14:55:00,54.11,54.27,54.1,54.18,34425.0,54.11,54.27,54.1,54.18,34425.0
2022-12-14 15:00:00,54.21,54.38,54.19,54.38,24000.0,54.21,54.38,54.19,54.38,24000.0
2022-12-14 15:05:00,54.34,54.37,54.31,54.35,19500.0,54.34,54.37,54.31,54.35,19500.0
2022-12-14 15:10:00,54.35,54.52,54.35,54.38,50880.0,54.35,54.52,54.35,54.38,50880.0
2022-12-14 15:15:00,54.36,54.36,54.24,54.32,40500.0,54.36,54.36,54.24,54.32,40500.0
2022-12-14 15:20:00,54.36,54.39,54.28,54.28,22620.0,54.36,54.39,54.28,54.28,22620.0
2022-12-14 15:25:00,54.23,54.23,54.04,54.07,42870.0,54.23,54.23,54.04,54.07,42870.0
2022-12-14 15:30:00,54.05,54.06,53.85,53.92,74550.0,54.05,54.06,53.85,53.92,74550.0
2022-12-14 15:35:00,53.92,54.02,53.84,53.99,91125.0,53.92,54.02,53.84,53.99,91125.0
2022-12-14 15:40:00,54.02,54.06,53.99,54.06,61920.0,54.02,54.06,53.99,54.06,61920.0
2022-12-14 15:45:00,54.02,54.02,53.95,54.0,143400.0,54.02,54.02,53.95,54.0,143400.0
2022-12-14 15:50:00,54.02,54.27,54.0,54.25,216135.0,54.02,54.27,54.0,54.25,216135.0
2022-12-14 15:55:00,54.3,54.35,54.24,54.3,469695.0,54.3,54.35,54.24,54.3,469695.0
2022-12-15 09:30:00,54.0,54.0,53.91,53.91,50175.0,54.0,54.0,53.91,53.91,50175.0
2022-12-15 09:35:00,54.06,54.1,53.92,53.97,67785.0,54.06,54.1,53.92,53.97,67785.0
2022-12-15 09:40:00,53.87,54.03,53.87,53.93,17490.0,53.87,54.03,53.87,53.93,17490.0
2022-12-15 09:45:00,53.88,54.11,53.84,54.11,33180.0,53.88,54.11,53.84,54.11,33180.0
2022-12-15 09:50:00,54.05,54.06,53.67,53.67,50115.0,54.05,54.06,53.67,53.67,50115.0
2022-12-15 09:55:00,53.72,53.84,53.66,53.75,25830.0,53.72,53.84,53.66,53.75,25830.0
2022-12-15 10:00:00,53.7,53.7,53.52,53.54,20625.0,53.7,53.7,53.52,53.54,20625.0
2022-12-15 10:05:00,53.56,53.65,53.53,53.65,46380.0,53.56,53.65,53.53,53.65,46380.0
2022-12-15 10:10:00,53.64,53.64,53.51,53.58,53175.0,53.64,53.64,53.51,53.58,53175.0
2022-12-15 10:15:00,53.64,53.68,53.6,53.68,53340.0,53.64,53.68,53.6,53.68,53340.0
2022-12-15 10:20:00,53.66,53.69,53.64,53.64,24000.0,53.66,53.69,53.64,53.64,24000.0
2022-12-15 10:25:00,53.64,53.64,53.52,53.52,19005.0,53.64,53.64,53.52,53.52,19005.0
2022-12-15 10:30:00,53.55,53.57,53.46,53.51,31680.0,53.55,53.57,53.46,53.51,31680.0
2022-12-15 10:35:00,53.59,53.66,53.57,53.61,16500.0,53.59,53.66,53.57,53.61,16500.0
2022-12-15 10:40:00,53.57,53.58,53.57,53.58,3000.0,53.57,53.58,53.57,53.58,3000.0
2022-12-15 10:45:00,53.59,53.63,53.56,53.57,21825.0,53.59,53.63,53.56,53.57,21825.0
2022-12-15 10:50:00,53.63,53.63,53.57,53.63,29700.0,53.63,53.63,53.57,53.63,29700.0
2022-12-15 10:55:00,53.59,53.61,53.54,53.61,18000.0,53.59,53.61,53.54,53.61,18000.0
2022-12-15 11:00:00,53.65,53.71,53.65,53.71,16800.0,53.65,53.71,53.65,53.71,16800.0
2022-12-15 11:05:00,53.73,53.73,53.7,53.73,10500.0,53.73,53.73,53.7,53.73,10500.0
2022-12-15 11:10:00,53.72,53.76,53.67,53.69,28815.0,53.72,53.76,53.67,53.69,28815.0
2022-12-15 11:15:00,53.67,53.81,53.61,53.8,65955.0,53.67,53.81,53.61,53.8,65955.0
2022-12-15 11:20:00,53.83,53.98,53.8,53.97,64650.0,53.83,53.98,53.8,53.97,64650.0
2022-12-15 11:25:00,53.97,54.01,53.93,53.97,73110.0,53.97,54.01,53.93,53.97,73110.0
2022-12-15 11:30:00,54.01,54.07,53.97,54.04,59460.0,54.01,54.07,53.97,54.04,59460.0
2022-12-15 11:35:00,54.05,54.13,54.03,54.13,56565.0,54.05,54.13,54.03,54.13,56565.0
2022-12-15 11:40:00,54.11,54.11,53.9,53.92,74685.0,54.11,54.11,53.9,53.92,74685.0
2022-12-15 11:45:00,53.94,53.96,53.89,53.89,30810.0,53.94,53.96,53.89,53.89,30810.0
2022-12-15 11:50:00,53.89,53.9,53.78,53.84,94695.0,53.89,53.9,53.78,53.84,94695.0
2022-12-15 11:55:00,53.85,53.87,53.74,53.82,39750.0,53.85,53.87,53.74,53.82,39750.0
2022-12-15 12:00:00,53.81,53.89,53.81,53.86,37500.0,53.81,53.89,53.81,53.86,37500.0
2022-12-15 12:05:00,53.87,53.87,53.77,53.79,22635.0,53.87,53.87,53.77,53.79,22635.0
2022-12-15 12:10:00,53.77,53.77,53.63,53.72,12000.0,53.77,53.77,53.63,53.72,12000.0
2022-12-15 12:15:00,53.7,53.85,53.7,53.83,51000.0,53.7,53.85,53.7,53.83,51000.0
2022-12-15 12:20:00,53.74,53.78,53.68,53.68,15000.0,53.74,53.78,53.68,53.68,15000.0
2022-12-15 12:25:00,53.7,53.74,53.59,53.69,26580.0,53.7,53.74,53.59,53.69,26580.0
2022-12-15 12:30:00,53.73,53.76,53.66,53.66,19500.0,53.73,53.76,53.66,53.66,19500.0
2022-12-15 12:35:00,53.7,53.7,53.58,53.62,10725.0,53.7,53.7,53.58,53.62,10725.0
2022-12-15 12:40:00,53.62,53.62,53.6,53.6,3000.0,53.62,53.62,53.6,53.6,3000.0
2022-12-15 12:45:00,53.61,53.61,53.56,53.58,16440.0,53.61,53.61,53.56,53.58,16440.0
2022-12-15 12:50:00,53.57,53.57,53.57,53.57,1500.0,53.57,53.57,53.57,53.57,1500.0
2022-12-15 12:55:00,53.57,53.58,53.51,53.58,23160.0,53.57,53.58,53.51,53.58,23160.0
2022-12-15 13:00:00,53.57,53.57,53.52,53.52,10620.0,53.57,53.57,53.52,53.52,10620.0
2022-12-15 13:05:00,53.56,53.61,53.53,53.61,23895.0,53.56,53.61,53.53,53.61,23895.0
2022-12-15 13:10:00,53.58,53.59,53.54,53.56,9000.0,53.58,53.59,53.54,53.56,9000.0
2022-12-15 13:15:00,53.55,53.57,53.51,53.57,40500.0,53.55,53.57,53.51,53.57,40500.0
2022-12-15 13:20:00,53.58,53.58,53.56,53.56,7500.0,53.58,53.58,53.56,53.56,7500.0
2022-12-15 13:25:00,53.59,53.66,53.59,53.65,29760.0,53.59,53.66,53.59,53.65,29760.0
2022-12-15 13:30:00,53.65,53.65,53.58,53.64,18000.0,53.65,53.65,53.58,53.64,18000.0
2022-12-15 13:35:00,53.63,53.63,53.58,53.61,15435.0,53.63,53.63,53.58,53.61,15435.0
2022-12-15 13:40:00,53.61,53.61,53.59,53.61,9000.0,53.61,53.61,53.59,53.61,9000.0
2022-12-15 13:45:00,53.61,53.61,53.59,53.59,3000.0,53.61,53.61,53.59,53.59,3000.0
2022-12-15 13:50:00,53.62,53.63,53.55,53.57,27000.0,53.62,53.63,53.55,53.57,27000.0
2022-12-15 13:55:00,53.58,53.58,53.58,53.58,1500.0,53.58,53.58,53.58,53.58,1500.0
2022-12-15 14:00:00,53.55,53.58,53.55,53.55,9000.0,53.55,53.58,53.55,53.55,9000.0
2022-12-15 14:05:00,53.53,53.53,53.48,53.48,13500.0,53.53,53.53,53.48,53.48,13500.0
2022-12-15 14:10:00,53.5,53.5,53.43,53.45,35325.0,53.5,53.5,53.43,53.45,35325.0
2022-12-15 14:15:00,53.48,53.51,53.46,53.49,15000.0,53.48,53.51,53.46,53.49,15000.0
2022-12-15 14:20:00,53.5,53.51,53.48,53.5,30000.0,53.5,53.51,53.48,53.5,30000.0
2022-12-15 14:25:00,53.51,53.54,53.44,53.44,30750.0,53.51,53.54,53.44,53.44,30750.0
2022-12-15 14:30:00,53.5,53.56,53.46,53.55,31500.0,53.5,53.56,53.46,53.55,31500.0
2022-12-15 14:35:00,53.55,53.57,53.51,53.55,21000.0,53.55,53.57,53.51,53.55,21000.0
2022-12-15 14:40:00,53.58,53.65,53.57,53.65,21885.0,53.58,53.65,53.57,53.65,21885.0
2022-12-15 14:45:00,53.63,53.63,53.58,53.6,16500.0,53.63,53.63,53.58,53.6,16500.0
2022-12-15 14:50:00,53.61,53.61,53.56,53.6,7500.0,53.61,53.61,53.56,53.6,7500.0
2022-12-15 14:55:00,53.6,53.7,53.6,53.7,13890.0,53.6,53.7,53.6,53.7,13890.0
2022-12-15 15:00:00,53.69,53.79,53.69,53.76,49500.0,53.69,53.79,53.69,53.76,49500.0
2022-12-15 15:05:00,53.8,53.81,53.78,53.78,10500.0,53.8,53.81,53.78,53.78,10500.0
2022-12-15 15:10:00,53.79,53.79,53.71,53.71,18060.0,53.79,53.79,53.71,53.71,18060.0
2022-12-15 15:15:00,53.71,53.74,53.69,53.72,27000.0,53.71,53.74,53.69,53.72,27000.0
2022-12-15 15:20:00,53.74,53.77,53.72,53.75,45165.0,53.74,53.77,53.72,53.75,45165.0
2022-12-15 15:25:00,53.78,53.9,53.78,53.9,27990.0,53.78,53.9,53.78,53.9,27990.0
2022-12-15 15:30:00,53.93,53.95,53.88,53.92,22500.0,53.93,53.95,53.88,53.92,22500.0
2022-12-15 15:35:00,53.93,53.94,53.84,53.86,30480.0,53.93,53.94,53.84,53.86,30480.0
2022-12-15 15:40:00,53.87,53.88,53.74,53.74,49650.0,53.87,53.88,53.74,53.74,49650.0
2022-12-15 15:45:00,53.74,53.78,53.69,53.69,71775.0,53.74,53.78,53.69,53.69,71775.0
2022-12-15 15:50:00,53.69,53.8,53.69,53.69,107910.0,53.69,53.8,53.69,53.69,107910.0
2022-12-15 15:55:00,53.71,53.81,53.69,53.79,258015.0,53.71,53.81,53.69,53.79,258015.0
2022-12-16 09:30:00,53.8,53.8,53.52,53.69,1118820.0,53.8,53.8,53.52,53.69,1118820.0
2022-12-16 09:35:00,53.5,53.6,53.42,53.6,22500.0,53.5,53.6,53.42,53.6,22500.0
2022-12-16 09:40:00,53.57,53.69,53.49,53.52,42075.0,53.57,53.69,53.49,53.52,42075.0
2022-12-16 09:45:00,53.65,53.7,53.52,53.66,45480.0,53.65,53.7,53.52,53.66,45480.0
2022-12-16 09:50:00,53.64,53.68,53.6,53.68,17205.0,53.64,53.68,53.6,53.68,17205.0
2022-12-16 09:55:00,53.65,53.83,53.61,53.83,38820.0,53.65,53.83,53.61,53.83,38820.0
2022-12-16 10:00:00,53.78,53.83,53.73,53.8,62745.0,53.78,53.83,53.73,53.8,62745.0
2022-12-16 10:05:00,53.77,53.81,53.66,53.7,76230.0,53.77,53.81,53.66,53.7,76230.0
2022-12-16 10:10:00,53.71,53.71,53.66,53.68,27810.0,53.71,53.71,53.66,53.68,27810.0
2022-12-16 10:15:00,53.66,53.66,53.56,53.66,50775.0,53.66,53.66,53.56,53.66,50775.0
2022-12-16 10:20:00,53.65,53.68,53.53,53.53,44580.0,53.65,53.68,53.53,53.53,44580.0
2022-12-16 10:25:00,53.55,53.6,53.45,53.6,24000.0,53.55,53.6,53.45,53.6,24000.0
2022-12-16 10:30:00,53.53,53.53,53.36,53.4,19500.0,53.53,53.53,53.36,53.4,19500.0
2022-12-16 10:35:00,53.41,53.57,53.41,53.57,18840.0,53.41,53.57,53.41,53.57,18840.0
2022-12-16 10:40:00,53.48,53.55,53.48,53.55,12000.0,53.48,53.55,53.48,53.55,12000.0
2022-12-16 10:45:00,53.51,53.56,53.51,53.52,14550.0,53.51,53.56,53.51,53.52,14550.0
2022-12-16 10:50:00,53.53,53.53,53.53,53.53,1500.0,53.53,53.53,53.53,53.53,1500.0
2022-12-16 10:55:00,53.6,53.74,53.54,53.74,46845.0,53.6,53.74,53.54,53.74,46845.0
2022-12-16 11:00:00,53.72,53.77,53.72,53.74,22500.0,53.72,53.77,53.72,53.74,22500.0
2022-12-16 11:05:00,53.83,53.91,53.81,53.91,50160.0,53.83,53.91,53.81,53.91,50160.0
2022-12-16 11:10:00,53.86,54.03,53.86,54.03,27000.0,53.86,54.03,53.86,54.03,27000.0
2022-12-16 11:15:00,54.04,54.09,54.0,54.07,34725.0,54.04,54.09,54.0,54.07,34725.0
2022-12-16 11:20:00,54.04,54.07,53.99,54.01,54000.0,54.04,54.07,53.99,54.01,54000.0
2022-12-16 11:25:00,53.99,54.05,53.99,54.04,35715.0,53.99,54.05,53.99,54.04,35715.0
2022-12-16 11:30:00,54.05,54.15,54.04,54.07,45990.0,54.05,54.15,54.04,54.07,45990.0
2022-12-16 11:35:00,54.08,54.18,54.08,54.11,30630.0,54.08,54.18,54.08,54.11,30630.0
2022-12-16 11:40:00,54.15,54.15,54.05,54.14,22500.0,54.15,54.15,54.05,54.14,22500.0
2022-12-16 11:45:00,54.12,54.13,54.09,54.13,12750.0,54.12,54.13,54.09,54.13,12750.0
2022-12-16 11:50:00,54.13,54.13,54.09,54.09,16545.0,54.13,54.13,54.09,54.09,16545.0
2022-12-16 11:55:00,54.06,54.06,54.0,54.03,17730.0,54.06,54.06,54.0,54.03,17730.0
2022-12-16 12:00:00,54.02,54.1,54.01,54.1,18690.0,54.02,54.1,54.01,54.1,18690.0
2022-12-16 12:05:00,54.1,54.1,54.04,54.06,13800.0,54.1,54.1,54.04,54.06,13800.0
2022-12-16 12:10:00,54.0,54.04,54.0,54.03,8475.0,54.0,54.04,54.0,54.03,8475.0
2022-12-16 12:15:00,54.0,54.0,53.88,53.95,37665.0,54.0,54.0,53.88,53.95,37665.0
2022-12-16 12:20:00,53.96,53.96,53.92,53.92,4620.0,53.96,53.96,53.92,53.92,4620.0
2022-12-16 12:25:00,53.88,53.9,53.82,53.85,24345.0,53.88,53.9,53.82,53.85,24345.0
2022-12-16 12:30:00,53.88,54.06,53.88,54.06,63120.0,53.88,54.06,53.88,54.06,63120.0
2022-12-16 12:35:00,54.1,54.1,54.07,54.09,16845.0,54.1,54.1,54.07,54.09,16845.0
2022-12-16 12:40:00,54.07,54.11,54.06,54.11,13500.0,54.07,54.11,54.06,54.11,13500.0
2022-12-16 12:45:00,54.08,54.12,54.08,54.09,17865.0,54.08,54.12,54.08,54.09,17865.0
2022-12-16 12:50:00,54.09,54.13,54.04,54.08,39015.0,54.09,54.13,54.04,54.08,39015.0
2022-12-16 12:55:00,54.07,54.12,53.99,53.99,32760.0,54.07,54.12,53.99,53.99,32760.0
2022-12-16 13:00:00,53.99,53.99,53.93,53.95,20580.0,53.99,53.99,53.93,53.95,20580.0
2022-12-16 13:05:00,53.9,54.02,53.87,53.98,46380.0,53.9,54.02,53.87,53.98,46380.0
2022-12-16 13:10:00,53.97,53.99,53.97,53.99,3000.0,53.97,53.99,53.97,53.99,3000.0
2022-12-16 13:15:00,53.98,54.01,53.89,53.89,48075.0,53.98,54.01,53.89,53.89,48075.0
2022-12-16 13:20:00,53.86,53.91,53.86,53.91,6000.0,53.86,53.91,53.86,53.91,6000.0
2022-12-16 13:25:00,53.88,53.88,53.83,53.83,17385.0,53.88,53.88,53.83,53.83,17385.0
2022-12-16 13:30:00,53.85,53.86,53.83,53.83,6060.0,53.85,53.86,53.83,53.83,6060.0
2022-12-16 13:35:00,53.83,53.98,53.83,53.97,55860.0,53.83,53.98,53.83,53.97,55860.0
2022-12-16 13:40:00,53.99,53.99,53.92,53.98,18690.0,53.99,53.99,53.92,53.98,18690.0
2022-12-16 13:45:00,54.0,54.01,54.0,54.01,7500.0,54.0,54.01,54.0,54.01,7500.0
2022-12-16 13:50:00,54.02,54.04,54.02,54.04,18195.0,54.02,54.04,54.02,54.04,18195.0
2022-12-16 13:55:00,54.06,54.13,54.02,54.1,173880.0,54.06,54.13,54.02,54.1,173880.0
2022-12-16 14:00:00,54.1,54.13,54.1,54.12,12000.0,54.1,54.13,54.1,54.12,12000.0
2022-12-16 14:05:00,54.11,54.13,54.08,54.12,21000.0,54.11,54.13,54.08,54.12,21000.0
2022-12-16 14:10:00,54.11,54.16,54.1,54.15,126000.0,54.11,54.16,54.1,54.15,126000.0
2022-12-16 14:15:00,54.17,54.19,54.06,54.11,33270.0,54.17,54.19,54.06,54.11,33270.0
2022-12-16 14:20:00,54.16,54.16,54.04,54.06,40200.0,54.16,54.16,54.04,54.06,40200.0
2022-12-16 14:25:00,54.05,54.05,54.02,54.04,24030.0,54.05,54.05,54.02,54.04,24030.0
2022-12-16 14:30:00,54.04,54.05,54.01,54.04,24000.0,54.04,54.05,54.01,54.04,24000.0
2022-12-16 14:35:00,54.01,54.04,54.0,54.04,15000.0,54.01,54.04,54.0,54.04,15000.0
2022-12-16 14:40:00,54.01,54.09,54.01,54.01,44685.0,54.01,54.09,54.01,54.01,44685.0
2022-12-16 14:45:00,54.04,54.1,54.04,54.1,24645.0,54.04,54.1,54.04,54.1,24645.0
2022-12-16 14:50:00,54.1,54.27,54.1,54.27,31455.0,54.1,54.27,54.1,54.27,31455.0
2022-12-16 14:55:00,54.25,54.3,54.22,54.28,36345.0,54.25,54.3,54.22,54.28,36345.0
2022-12-16 15:00:00,54.28,54.31,54.28,54.29,18000.0,54.28,54.31,54.28,54.29,18000.0
2022-12-16 15:05:00,54.27,54.28,54.17,54.17,41445.0,54.27,54.28,54.17,54.17,41445.0
2022-12-16 15:10:00,54.18,54.31,54.18,54.31,48660.0,54.18,54.31,54.18,54.31,48660.0
2022-12-16 15:15:00,54.3,54.34,54.3,54.3,25530.0,54.3,54.34,54.3,54.3,25530.0
2022-12-16 15:20:00,54.29,54.35,54.28,54.32,39750.0,54.29,54.35,54.28,54.32,39750.0
2022-12-16 15:25:00,54.35,54.36,54.29,54.29,46500.0,54.35,54.36,54.29,54.29,46500.0
2022-12-16 15:30:00,54.32,54.35,54.28,54.32,84285.0,54.32,54.35,54.28,54.32,84285.0
2022-12-16 15:35:00,54.29,54.31,54.25,54.31,65745.0,54.29,54.31,54.25,54.31,65745.0
2022-12-16 15:40:00,54.28,54.28,54.19,54.24,42465.0,54.28,54.28,54.19,54.24,42465.0
2022-12-16 15:45:00,54.16,54.23,54.16,54.16,53715.0,54.16,54.23,54.16,54.16,53715.0
2022-12-16 15:50:00,54.11,54.12,53.91,54.02,667725.0,54.11,54.12,53.91,54.02,667725.0
2022-12-16 15:55:00,54.1,54.17,54.06,54.1,430560.0,54.1,54.17,54.06,54.1,430560.0
2022-12-19 09:30:00,54.09,54.5,54.07,54.44,104055.0,54.09,54.5,54.07,54.44,104055.0
2022-12-19 09:35:00,54.8,54.8,54.55,54.73,7500.0,54.8,54.8,54.55,54.73,7500.0
2022-12-19 09:40:00,54.67,54.78,54.5,54.51,42000.0,54.67,54.78,54.5,54.51,42000.0
2022-12-19 09:45:00,54.58,54.69,54.58,54.69,7800.0,54.58,54.69,54.58,54.69,7800.0
2022-12-19 09:50:00,54.69,54.97,54.69,54.97,37500.0,54.69,54.97,54.69,54.97,37500.0
2022-12-19 09:55:00,54.97,55.09,54.97,54.97,81780.0,54.97,55.09,54.97,54.97,81780.0
2022-12-19 10:00:00,54.98,54.99,54.81,54.87,18270.0,54.98,54.99,54.81,54.87,18270.0
2022-12-19 10:05:00,54.9,55.04,54.9,55.04,24015.0,54.9,55.04,54.9,55.04,24015.0
2022-12-19 10:10:00,55.04,55.04,54.9,54.99,34530.0,55.04,55.04,54.9,54.99,34530.0
2022-12-19 10:15:00,55.01,55.04,55.01,55.04,7410.0,55.01,55.04,55.01,55.04,7410.0
2022-12-19 10:20:00,55.05,55.17,55.05,55.17,12000.0,55.05,55.17,55.05,55.17,12000.0
2022-12-19 10:25:00,55.2,55.2,55.08,55.11,25470.0,55.2,55.2,55.08,55.11,25470.0
2022-12-19 10:30:00,55.08,55.13,55.08,55.13,66525.0,55.08,55.13,55.08,55.13,66525.0
2022-12-19 10:35:00,55.09,55.09,54.95,54.95,26280.0,55.09,55.09,54.95,54.95,26280.0
2022-12-19 10:40:00,55.0,55.04,55.0,55.03,10155.0,55.0,55.04,55.0,55.03,10155.0
2022-12-19 10:45:00,55.05,55.09,54.98,54.98,25500.0,55.05,55.09,54.98,54.98,25500.0
2022-12-19 10:50:00,54.96,54.96,54.9,54.9,6000.0,54.96,54.96,54.9,54.9,6000.0
2022-12-19 10:55:00,54.87,54.91,54.87,54.9,32130.0,54.87,54.91,54.87,54.9,32130.0
2022-12-19 11:00:00,54.89,54.89,54.78,54.78,10500.0,54.89,54.89,54.78,54.78,10500.0
2022-12-19 11:05:00,54.79,54.84,54.69,54.75,93195.0,54.79,54.84,54.69,54.75,93195.0
2022-12-19 11:10:00,54.75,54.85,54.75,54.77,41010.0,54.75,54.85,54.75,54.77,41010.0
2022-12-19 11:15:00,54.83,54.93,54.83,54.93,12000.0,54.83,54.93,54.83,54.93,12000.0
2022-12-19 11:20:00,55.02,55.06,55.02,55.06,13500.0,55.02,55.06,55.02,55.06,13500.0
2022-12-19 11:25:00,55.04,55.04,55.03,55.03,4500.0,55.04,55.04,55.03,55.03,4500.0
2022-12-19 11:30:00,55.02,55.02,54.88,54.93,33240.0,55.02,55.02,54.88,54.93,33240.0
2022-12-19 11:35:00,54.93,55.1,54.93,55.04,37665.0,54.93,55.1,54.93,55.04,37665.0
2022-12-19 11:40:00,55.04,55.12,55.01,55.06,36645.0,55.04,55.12,55.01,55.06,36645.0
2022-12-19 11:45:00,55.07,55.12,55.07,55.1,8850.0,55.07,55.12,55.07,55.1,8850.0
2022-12-19 11:50:00,55.1,55.13,55.07,55.07,21645.0,55.1,55.13,55.07,55.07,21645.0
2022-12-19 11:55:00,55.03,55.04,54.99,54.99,13500.0,55.03,55.04,54.99,54.99,13500.0
2022-12-19 12:00:00,55.01,55.01,55.01,55.01,7500.0,55.01,55.01,55.01,55.01,7500.0
2022-12-19 12:05:00,54.98,54.99,54.96,54.99,6540.0,54.98,54.99,54.96,54.99,6540.0
2022-12-19 12:10:00,55.02,55.02,54.99,54.99,5280.0,55.02,55.02,54.99,54.99,5280.0
2022-12-19 12:15:00,54.97,54.97,54.84,54.87,36000.0,54.97,54.97,54.84,54.87,36000.0
2022-12-19 12:20:00,54.87,54.9,54.84,54.87,36000.0,54.87,54.9,54.84,54.87,36000.0
2022-12-19 12:25:00,54.89,54.9,54.86,54.87,30150.0,54.89,54.9,54.86,54.87,30150.0
2022-12-19 12:30:00,54.86,54.89,54.84,54.89,70965.0,54.86,54.89,54.84,54.89,70965.0
2022-12-19 12:35:00,54.87,54.9,54.87,54.89,18255.0,54.87,54.9,54.87,54.89,18255.0
2022-12-19 12:40:00,54.88,54.88,54.85,54.86,16500.0,54.88,54.88,54.85,54.86,16500.0
2022-12-19 12:45:00,54.85,54.97,54.84,54.95,42315.0,54.85,54.97,54.84,54.95,42315.0
2022-12-19 12:50:00,54.93,54.96,54.86,54.95,39675.0,54.93,54.96,54.86,54.95,39675.0
2022-12-19 12:55:00,54.9,54.92,54.84,54.92,30255.0,54.9,54.92,54.84,54.92,30255.0
2022-12-19 13:00:00,54.9,54.9,54.84,54.86,33000.0,54.9,54.9,54.84,54.86,33000.0
2022-12-19 13:05:00,54.85,54.87,54.83,54.85,36000.0,54.85,54.87,54.83,54.85,36000.0
2022-12-19 13:10:00,54.85,54.86,54.82,54.83,32340.0,54.85,54.86,54.82,54.83,32340.0
2022-12-19 13:15:00,54.82,54.82,54.7,54.7,13500.0,54.82,54.82,54.7,54.7,13500.0
2022-12-19 13:20:00,54.72,54.8,54.71,54.8,46800.0,54.72,54.8,54.71,54.8,46800.0
2022-12-19 13:25:00,54.81,54.81,54.71,54.71,27015.0,54.81,54.81,54.71,54.71,27015.0
2022-12-19 13:30:00,54.71,54.76,54.71,54.73,22920.0,54.71,54.76,54.71,54.73,22920.0
2022-12-19 13:35:00,54.74,54.75,54.74,54.75,7605.0,54.74,54.75,54.74,54.75,7605.0
2022-12-19 13:40:00,54.79,54.84,54.77,54.77,30330.0,54.79,54.84,54.77,54.77,30330.0
2022-12-19 13:45:00,54.72,54.74,54.72,54.73,21270.0,54.72,54.74,54.72,54.73,21270.0
2022-12-19 13:50:00,54.75,54.87,54.73,54.87,105450.0,54.75,54.87,54.73,54.87,105450.0
2022-12-19 13:55:00,54.85,54.85,54.72,54.73,42000.0,54.85,54.85,54.72,54.73,42000.0
2022-12-19 14:00:00,54.73,54.73,54.69,54.69,33000.0,54.73,54.73,54.69,54.69,33000.0
2022-12-19 14:05:00,54.68,54.74,54.68,54.74,22665.0,54.68,54.74,54.68,54.74,22665.0
2022-12-19 14:10:00,54.74,54.75,54.72,54.75,22680.0,54.74,54.75,54.72,54.75,22680.0
2022-12-19 14:15:00,54.75,54.75,54.72,54.72,15000.0,54.75,54.75,54.72,54.72,15000.0
2022-12-19 14:20:00,54.73,54.77,54.71,54.73,25845.0,54.73,54.77,54.71,54.73,25845.0
2022-12-19 14:25:00,54.76,54.76,54.73,54.73,9000.0,54.76,54.76,54.73,54.73,9000.0
2022-12-19 14:30:00,54.76,54.77,54.76,54.77,3000.0,54.76,54.77,54.76,54.77,3000.0
2022-12-19 14:35:00,54.76,54.76,54.72,54.73,24000.0,54.76,54.76,54.72,54.73,24000.0
2022-12-19 14:40:00,54.71,54.73,54.71,54.72,73635.0,54.71,54.73,54.71,54.72,73635.0
2022-12-19 14:45:00,54.74,54.75,54.73,54.75,62475.0,54.74,54.75,54.73,54.75,62475.0
2022-12-19 14:50:00,54.72,54.76,54.71,54.75,98595.0,54.72,54.76,54.71,54.75,98595.0
2022-12-19 14:55:00,54.75,54.76,54.65,54.7,48375.0,54.75,54.76,54.65,54.7,48375.0
2022-12-19 15:00:00,54.69,54.69,54.59,54.59,15600.0,54.69,54.69,54.59,54.59,15600.0
2022-12-19 15:05:00,54.53,54.57,54.53,54.54,11580.0,54.53,54.57,54.53,54.54,11580.0
2022-12-19 15:10:00,54.54,54.54,54.51,54.54,18135.0,54.54,54.54,54.51,54.54,18135.0
2022-12-19 15:15:00,54.56,54.61,54.56,54.61,15885.0,54.56,54.61,54.56,54.61,15885.0
2022-12-19 15:20:00,54.59,54.61,54.49,54.5,38940.0,54.59,54.61,54.49,54.5,38940.0
2022-12-19 15:25:00,54.49,54.61,54.49,54.59,40020.0,54.49,54.61,54.49,54.59,40020.0
2022-12-19 15:30:00,54.59,54.61,54.51,54.51,36120.0,54.59,54.61,54.51,54.51,36120.0
2022-12-19 15:35:00,54.54,54.59,54.53,54.59,34500.0,54.54,54.59,54.53,54.59,34500.0
2022-12-19 15:40:00,54.53,54.53,54.42,54.42,17115.0,54.53,54.53,54.42,54.42,17115.0
2022-12-19 15:45:00,54.41,54.52,54.41,54.46,45000.0,54.41,54.52,54.41,54.46,45000.0
2022-12-19 15:50:00,54.47,54.5,54.44,54.44,78465.0,54.47,54.5,54.44,54.44,78465.0
2022-12-19 15:55:00,54.43,54.51,54.41,54.43,190020.0,54.43,54.51,54.41,54.43,190020.0
2022-12-20 09:30:00,54.7,54.7,54.4,54.56,102720.0,54.7,54.7,54.4,54.56,102720.0
2022-12-20 09:35:00,54.56,54.57,54.44,54.51,55500.0,54.56,54.57,54.44,54.51,55500.0
2022-12-20 09:40:00,54.6,54.6,54.44,54.44,15060.0,54.6,54.6,54.44,54.44,15060.0
2022-12-20 09:45:00,54.44,54.66,54.43,54.65,46500.0,54.44,54.66,54.43,54.65,46500.0
2022-12-20 09:50:00,54.66,54.76,54.63,54.63,72450.0,54.66,54.76,54.63,54.63,72450.0
2022-12-20 09:55:00,54.63,54.7,54.55,54.7,22500.0,54.63,54.7,54.55,54.7,22500.0
2022-12-20 10:00:00,54.68,54.77,54.57,54.57,52875.0,54.68,54.77,54.57,54.57,52875.0
2022-12-20 10:05:00,54.56,54.71,54.56,54.66,45240.0,54.56,54.71,54.56,54.66,45240.0
2022-12-20 10:10:00,54.67,54.73,54.58,54.68,37065.0,54.67,54.73,54.58,54.68,37065.0
2022-12-20 10:15:00,54.77,54.88,54.77,54.85,48720.0,54.77,54.88,54.77,54.85,48720.0
2022-12-20 10:20:00,54.85,54.97,54.82,54.92,39495.0,54.85,54.97,54.82,54.92,39495.0
2022-12-20 10:25:00,54.94,55.01,54.87,55.01,46530.0,54.94,55.01,54.87,55.01,46530.0
2022-12-20 10:30:00,55.01,55.08,54.99,55.05,45030.0,55.01,55.08,54.99,55.05,45030.0
2022-12-20 10:35:00,55.05,55.05,54.99,55.05,30060.0,55.05,55.05,54.99,55.05,30060.0
2022-12-20 10:40:00,55.03,55.12,55.01,55.12,48720.0,55.03,55.12,55.01,55.12,48720.0
2022-12-20 10:45:00,55.1,55.14,55.1,55.13,16500.0,55.1,55.14,55.1,55.13,16500.0
2022-12-20 10:50:00,55.1,55.33,55.1,55.29,102375.0,55.1,55.33,55.1,55.29,102375.0
2022-12-20 10:55:00,55.3,55.37,55.23,55.23,77280.0,55.3,55.37,55.23,55.23,77280.0
2022-12-20 11:00:00,55.23,55.23,55.15,55.21,52920.0,55.23,55.23,55.15,55.21,52920.0
2022-12-20 11:05:00,55.23,55.26,55.19,55.26,42000.0,55.23,55.26,55.19,55.26,42000.0
2022-12-20 11:10:00,55.27,55.27,55.17,55.18,44250.0,55.27,55.27,55.17,55.18,44250.0
2022-12-20 11:15:00,55.15,55.15,54.94,55.01,24525.0,55.15,55.15,54.94,55.01,24525.0
2022-12-20 11:20:00,54.94,54.99,54.92,54.93,22110.0,54.94,54.99,54.92,54.93,22110.0
2022-12-20 11:25:00,54.94,54.98,54.84,54.84,23130.0,54.94,54.98,54.84,54.84,23130.0
2022-12-20 11:30:00,54.91,54.92,54.86,54.92,39000.0,54.91,54.92,54.86,54.92,39000.0
2022-12-20 11:35:00,54.96,54.97,54.94,54.94,7500.0,54.96,54.97,54.94,54.94,7500.0
2022-12-20 11:40:00,54.92,54.95,54.9,54.92,27000.0,54.92,54.95,54.9,54.92,27000.0
2022-12-20 11:45:00,54.93,54.95,54.9,54.95,16620.0,54.93,54.95,54.9,54.95,16620.0
2022-12-20 11:50:00,54.93,55.04,54.92,54.94,116340.0,54.93,55.04,54.92,54.94,116340.0
2022-12-20 11:55:00,54.91,55.08,54.89,55.08,16500.0,54.91,55.08,54.89,55.08,16500.0
2022-12-20 12:00:00,55.11,55.11,55.06,55.06,12000.0,55.11,55.11,55.06,55.06,12000.0
2022-12-20 12:05:00,55.04,55.1,55.04,55.05,9000.0,55.04,55.1,55.04,55.05,9000.0
2022-12-20 12:10:00,55.05,55.08,55.05,55.05,15285.0,55.05,55.08,55.05,55.05,15285.0
2022-12-20 12:15:00,55.09,55.11,55.08,55.09,6000.0,55.09,55.11,55.08,55.09,6000.0
2022-12-20 12:20:00,55.17,55.24,55.16,55.2,25995.0,55.17,55.24,55.16,55.2,25995.0
2022-12-20 12:25:00,55.18,55.18,55.09,55.14,21000.0,55.18,55.18,55.09,55.14,21000.0
2022-12-20 12:30:00,55.12,55.12,55.12,55.12,4500.0,55.12,55.12,55.12,55.12,4500.0
2022-12-20 12:35:00,55.1,55.19,55.04,55.16,37500.0,55.1,55.19,55.04,55.16,37500.0
2022-12-20 12:40:00,55.17,55.2,55.17,55.19,6000.0,55.17,55.2,55.17,55.19,6000.0
2022-12-20 12:45:00,55.18,55.25,55.13,55.14,64470.0,55.18,55.25,55.13,55.14,64470.0
2022-12-20 12:50:00,55.15,55.16,55.15,55.16,4500.0,55.15,55.16,55.15,55.16,4500.0
2022-12-20 12:55:00,55.19,55.29,55.19,55.29,15000.0,55.19,55.29,55.19,55.29,15000.0
2022-12-20 13:00:00,55.28,55.3,55.26,55.3,13500.0,55.28,55.3,55.26,55.3,13500.0
2022-12-20 13:05:00,55.28,55.32,55.25,55.32,27300.0,55.28,55.32,55.25,55.32,27300.0
2022-12-20 13:10:00,55.3,55.33,55.21,55.27,22500.0,55.3,55.33,55.21,55.27,22500.0
2022-12-20 13:15:00,55.29,55.33,55.29,55.33,25515.0,55.29,55.33,55.29,55.33,25515.0
2022-12-20 13:20:00,55.32,55.36,55.31,55.36,21870.0,55.32,55.36,55.31,55.36,21870.0
2022-12-20 13:25:00,55.34,55.38,55.29,55.32,30000.0,55.34,55.38,55.29,55.32,30000.0
2022-12-20 13:30:00,55.32,55.41,55.3,55.35,26055.0,55.32,55.41,55.3,55.35,26055.0
2022-12-20 13:35:00,55.4,55.4,55.33,55.35,10500.0,55.4,55.4,55.33,55.35,10500.0
2022-12-20 13:40:00,55.36,55.36,55.32,55.34,10500.0,55.36,55.36,55.32,55.34,10500.0
2022-12-20 13:45:00,55.33,55.33,55.2,55.2,21000.0,55.33,55.33,55.2,55.2,21000.0
2022-12-20 13:50:00,55.19,55.22,55.19,55.21,7500.0,55.19,55.22,55.19,55.21,7500.0
2022-12-20 13:55:00,55.19,55.19,55.15,55.15,7500.0,55.19,55.19,55.15,55.15,7500.0
2022-12-20 14:00:00,55.12,55.19,55.12,55.19,12000.0,55.12,55.19,55.12,55.19,12000.0
2022-12-20 14:05:00,55.21,55.26,55.21,55.26,4500.0,55.21,55.26,55.21,55.26,4500.0
2022-12-20 14:10:00,55.24,55.27,55.24,55.26,4500.0,55.24,55.27,55.24,55.26,4500.0
2022-12-20 14:15:00,55.24,55.24,55.2,55.21,15000.0,55.24,55.24,55.2,55.21,15000.0
2022-12-20 14:20:00,55.21,55.24,55.2,55.24,15000.0,55.21,55.24,55.2,55.24,15000.0
2022-12-20 14:25:00,55.2,55.26,55.19,55.26,15000.0,55.2,55.26,55.19,55.26,15000.0
2022-12-20 14:30:00,55.27,55.27,55.13,55.13,18000.0,55.27,55.27,55.13,55.13,18000.0
2022-12-20 14:35:00,55.13,55.16,55.1,55.16,15000.0,55.13,55.16,55.1,55.16,15000.0
2022-12-20 14:40:00,55.15,55.15,55.13,55.14,13590.0,55.15,55.15,55.13,55.14,13590.0
2022-12-20 14:45:00,55.14,55.15,55.13,55.13,4500.0,55.14,55.15,55.13,55.13,4500.0
2022-12-20 14:50:00,55.15,55.2,55.13,55.2,23130.0,55.15,55.2,55.13,55.2,23130.0
2022-12-20 14:55:00,55.19,55.19,55.14,55.15,14430.0,55.19,55.19,55.14,55.15,14430.0
2022-12-20 15:00:00,55.14,55.14,55.02,55.02,15000.0,55.14,55.14,55.02,55.02,15000.0
2022-12-20 15:05:00,55.01,55.01,54.97,54.98,9000.0,55.01,55.01,54.97,54.98,9000.0
2022-12-20 15:10:00,55.0,55.02,54.98,55.0,7605.0,55.0,55.02,54.98,55.0,7605.0
2022-12-20 15:15:00,55.03,55.04,54.98,54.98,20835.0,55.03,55.04,54.98,54.98,20835.0
2022-12-20 15:20:00,55.02,55.02,54.93,54.93,13500.0,55.02,55.02,54.93,54.93,13500.0
2022-12-20 15:25:00,54.93,54.96,54.93,54.96,9000.0,54.93,54.96,54.93,54.96,9000.0
2022-12-20 15:30:00,54.99,55.02,54.99,55.02,12390.0,54.99,55.02,54.99,55.02,12390.0
2022-12-20 15:35:00,55.03,55.05,55.0,55.03,20250.0,55.03,55.05,55.0,55.03,20250.0
2022-12-20 15:40:00,55.01,55.01,54.99,54.99,34920.0,55.01,55.01,54.99,54.99,34920.0
2022-12-20 15:45:00,54.99,54.99,54.94,54.95,18000.0,54.99,54.99,54.94,54.95,18000.0
2022-12-20 15:50:00,54.93,54.96,54.89,54.95,76305.0,54.93,54.96,54.89,54.95,76305.0
2022-12-20 15:55:00,54.94,54.95,54.86,54.91,332010.0,54.94,54.95,54.86,54.91,332010.0
2022-12-21 09:30:00,55.05,55.2,54.8,54.87,119010.0,55.05,55.2,54.8,54.87,119010.0
2022-12-21 09:35:00,54.8,54.8,54.65,54.65,7500.0,54.8,54.8,54.65,54.65,7500.0
2022-12-21 09:40:00,54.63,54.9,54.63,54.7,25125.0,54.63,54.9,54.63,54.7,25125.0
2022-12-21 09:45:00,54.73,54.76,54.62,54.66,43050.0,54.73,54.76,54.62,54.66,43050.0
2022-12-21 09:50:00,54.66,54.75,54.66,54.71,18000.0,54.66,54.75,54.66,54.71,18000.0
2022-12-21 09:55:00,54.68,54.81,54.68,54.79,55605.0,54.68,54.81,54.68,54.79,55605.0
2022-12-21 10:00:00,54.87,54.93,54.77,54.84,201795.0,54.87,54.93,54.77,54.84,201795.0
2022-12-21 10:05:00,54.84,54.95,54.82,54.91,142860.0,54.84,54.95,54.82,54.91,142860.0
2022-12-21 10:10:00,54.85,54.85,54.78,54.78,7455.0,54.85,54.85,54.78,54.78,7455.0
2022-12-21 10:15:00,54.84,54.85,54.78,54.78,13305.0,54.84,54.85,54.78,54.78,13305.0
2022-12-21 10:20:00,54.76,54.82,54.75,54.82,108345.0,54.76,54.82,54.75,54.82,108345.0
2022-12-21 10:25:00,54.82,54.86,54.79,54.79,42000.0,54.82,54.86,54.79,54.79,42000.0
2022-12-21 10:30:00,54.81,54.89,54.81,54.89,22470.0,54.81,54.89,54.81,54.89,22470.0
2022-12-21 10:35:00,54.9,54.94,54.85,54.94,48000.0,54.9,54.94,54.85,54.94,48000.0
2022-12-21 10:40:00,54.94,54.94,54.94,54.94,1500.0,54.94,54.94,54.94,54.94,1500.0
2022-12-21 10:45:00,54.99,55.02,54.97,55.02,33000.0,54.99,55.02,54.97,55.02,33000.0
2022-12-21 10:50:00,55.02,55.12,55.02,55.08,54120.0,55.02,55.12,55.02,55.08,54120.0
2022-12-21 10:55:00,55.12,55.15,55.12,55.15,6015.0,55.12,55.15,55.12,55.15,6015.0
2022-12-21 11:00:00,55.21,55.34,55.18,55.34,54390.0,55.21,55.34,55.18,55.34,54390.0
2022-12-21 11:05:00,55.33,55.48,55.31,55.48,19275.0,55.33,55.48,55.31,55.48,19275.0
2022-12-21 11:10:00,55.49,55.49,55.41,55.47,24300.0,55.49,55.49,55.41,55.47,24300.0
2022-12-21 11:15:00,55.41,55.45,55.38,55.38,28500.0,55.41,55.45,55.38,55.38,28500.0
2022-12-21 11:20:00,55.36,55.41,55.36,55.41,10500.0,55.36,55.41,55.36,55.41,10500.0
2022-12-21 11:25:00,55.38,55.38,55.35,55.35,7500.0,55.38,55.38,55.35,55.35,7500.0
2022-12-21 11:30:00,55.39,55.41,55.36,55.36,11070.0,55.39,55.41,55.36,55.36,11070.0
2022-12-21 11:35:00,55.44,55.44,55.41,55.41,6240.0,55.44,55.44,55.41,55.41,6240.0
2022-12-21 11:40:00,55.35,55.35,55.3,55.3,10500.0,55.35,55.35,55.3,55.3,10500.0
2022-12-21 11:45:00,55.28,55.28,55.25,55.25,14025.0,55.28,55.28,55.25,55.25,14025.0
2022-12-21 11:50:00,55.24,55.3,55.24,55.3,6000.0,55.24,55.3,55.24,55.3,6000.0
2022-12-21 11:55:00,55.31,55.33,55.28,55.28,7155.0,55.31,55.33,55.28,55.28,7155.0
2022-12-21 12:00:00,55.26,55.26,55.19,55.19,16770.0,55.26,55.26,55.19,55.19,16770.0
2022-12-21 12:05:00,55.19,55.19,55.19,55.19,0.0,55.19,55.19,55.19,55.19,0.0
2022-12-21 12:10:00,55.2,55.24,55.2,55.21,33810.0,55.2,55.24,55.2,55.21,33810.0
2022-12-21 12:15:00,55.22,55.39,55.22,55.39,42300.0,55.22,55.39,55.22,55.39,42300.0
2022-12-21 12:20:00,55.35,55.39,55.35,55.39,3000.0,55.35,55.39,55.35,55.39,3000.0
2022-12-21 12:25:00,55.34,55.37,55.31,55.33,21015.0,55.34,55.37,55.31,55.33,21015.0
2022-12-21 12:30:00,55.33,55.33,55.33,55.33,0.0,55.33,55.33,55.33,55.33,0.0
2022-12-21 12:35:00,55.38,55.38,55.37,55.37,3225.0,55.38,55.38,55.37,55.37,3225.0
2022-12-21 12:40:00,55.37,55.4,55.37,55.4,10125.0,55.37,55.4,55.37,55.4,10125.0
2022-12-21 12:45:00,55.46,55.46,55.43,55.43,10500.0,55.46,55.46,55.43,55.43,10500.0
2022-12-21 12:50:00,55.42,55.47,55.42,55.44,18000.0,55.42,55.47,55.42,55.44,18000.0
2022-12-21 12:55:00,55.48,55.56,55.46,55.56,21000.0,55.48,55.56,55.46,55.56,21000.0
2022-12-21 13:00:00,55.51,55.55,55.51,55.55,10500.0,55.51,55.55,55.51,55.55,10500.0
2022-12-21 13:05:00,55.52,55.57,55.52,55.55,27000.0,55.52,55.57,55.52,55.55,27000.0
2022-12-21 13:10:00,55.51,55.6,55.51,55.6,27450.0,55.51,55.6,55.51,55.6,27450.0
2022-12-21 13:15:00,55.62,55.62,55.62,55.62,1500.0,55.62,55.62,55.62,55.62,1500.0
2022-12-21 13:20:00,55.56,55.56,55.51,55.51,23520.0,55.56,55.56,55.51,55.51,23520.0
2022-12-21 13:25:00,55.51,55.51,55.51,55.51,1500.0,55.51,55.51,55.51,55.51,1500.0
2022-12-21 13:30:00,55.48,55.48,55.48,55.48,3000.0,55.48,55.48,55.48,55.48,3000.0
2022-12-21 13:35:00,55.51,55.53,55.51,55.53,3000.0,55.51,55.53,55.51,55.53,3000.0
2022-12-21 13:40:00,55.51,55.55,55.5,55.55,14955.0,55.51,55.55,55.5,55.55,14955.0
2022-12-21 13:45:00,55.55,55.55,55.55,55.55,0.0,55.55,55.55,55.55,55.55,0.0
2022-12-21 13:50:00,55.62,55.67,55.61,55.65,23775.0,55.62,55.67,55.61,55.65,23775.0
2022-12-21 13:55:00,55.63,55.66,55.63,55.66,4530.0,55.63,55.66,55.63,55.66,4530.0
2022-12-21 14:00:00,55.68,55.71,55.66,55.69,19500.0,55.68,55.71,55.66,55.69,19500.0
2022-12-21 14:05:00,55.7,55.75,55.7,55.75,6000.0,55.7,55.75,55.7,55.75,6000.0
2022-12-21 14:10:00,55.73,55.75,55.7,55.7,27000.0,55.73,55.75,55.7,55.7,27000.0
2022-12-21 14:15:00,55.7,55.7,55.68,55.7,7500.0,55.7,55.7,55.68,55.7,7500.0
2022-12-21 14:20:00,55.7,55.7,55.63,55.65,18000.0,55.7,55.7,55.63,55.65,18000.0
2022-12-21 14:25:00,55.66,55.66,55.61,55.62,10500.0,55.66,55.66,55.61,55.62,10500.0
2022-12-21 14:30:00,55.6,55.67,55.56,55.66,39825.0,55.6,55.67,55.56,55.66,39825.0
2022-12-21 14:35:00,55.67,55.67,55.62,55.63,16500.0,55.67,55.67,55.62,55.63,16500.0
2022-12-21 14:40:00,55.67,55.67,55.63,55.66,8610.0,55.67,55.67,55.63,55.66,8610.0
2022-12-21 14:45:00,55.65,55.65,55.62,55.64,15000.0,55.65,55.65,55.62,55.64,15000.0
2022-12-21 14:50:00,55.61,55.63,55.53,55.53,59250.0,55.61,55.63,55.53,55.53,59250.0
2022-12-21 14:55:00,55.54,55.58,55.53,55.58,17250.0,55.54,55.58,55.53,55.58,17250.0
2022-12-21 15:00:00,55.54,55.59,55.54,55.57,12000.0,55.54,55.59,55.54,55.57,12000.0
2022-12-21 15:05:00,55.57,55.57,55.53,55.54,10500.0,55.57,55.57,55.53,55.54,10500.0
2022-12-21 15:10:00,55.55,55.55,55.52,55.52,15000.0,55.55,55.55,55.52,55.52,15000.0
2022-12-21 15:15:00,55.52,55.54,55.47,55.48,30000.0,55.52,55.54,55.47,55.48,30000.0
2022-12-21 15:20:00,55.47,55.51,55.47,55.47,71205.0,55.47,55.51,55.47,55.47,71205.0
2022-12-21 15:25:00,55.47,55.47,55.38,55.45,62835.0,55.47,55.47,55.38,55.45,62835.0
2022-12-21 15:30:00,55.44,55.44,55.4,55.43,20205.0,55.44,55.44,55.4,55.43,20205.0
2022-12-21 15:35:00,55.41,55.44,55.32,55.32,53295.0,55.41,55.44,55.32,55.32,53295.0
2022-12-21 15:40:00,55.32,55.32,55.25,55.27,49500.0,55.32,55.32,55.25,55.27,49500.0
2022-12-21 15:45:00,55.29,55.42,55.27,55.42,24000.0,55.29,55.42,55.27,55.42,24000.0
2022-12-21 15:50:00,55.46,55.51,55.4,55.51,68790.0,55.46,55.51,55.4,55.51,68790.0
2022-12-21 15:55:00,55.55,55.65,55.54,55.57,190650.0,55.55,55.65,55.54,55.57,190650.0
2022-12-22 09:30:00,55.64,55.64,55.35,55.35,175470.0,55.64,55.64,55.35,55.35,175470.0
2022-12-22 09:35:00,55.4,55.5,55.11,55.15,51705.0,55.4,55.5,55.11,55.15,51705.0
2022-12-22 09:40:00,55.13,55.21,55.0,55.07,27780.0,55.13,55.21,55.0,55.07,27780.0
2022-12-22 09:45:00,54.99,55.11,54.91,55.05,55800.0,54.99,55.11,54.91,55.05,55800.0
2022-12-22 09:50:00,55.09,55.19,55.02,55.05,63630.0,55.09,55.19,55.02,55.05,63630.0
2022-12-22 09:55:00,55.05,55.05,55.05,55.05,0.0,55.05,55.05,55.05,55.05,0.0
2022-12-22 10:00:00,55.17,55.17,55.05,55.05,10770.0,55.17,55.17,55.05,55.05,10770.0
2022-12-22 10:05:00,55.03,55.06,54.98,55.04,28665.0,55.03,55.06,54.98,55.04,28665.0
2022-12-22 10:10:00,55.06,55.08,55.02,55.08,40515.0,55.06,55.08,55.02,55.08,40515.0
2022-12-22 10:15:00,55.14,55.17,55.14,55.17,9000.0,55.14,55.17,55.14,55.17,9000.0
2022-12-22 10:20:00,55.11,55.19,55.1,55.19,15000.0,55.11,55.19,55.1,55.19,15000.0
2022-12-22 10:25:00,55.15,55.17,55.15,55.17,3000.0,55.15,55.17,55.15,55.17,3000.0
2022-12-22 10:30:00,55.12,55.22,55.12,55.22,20490.0,55.12,55.22,55.12,55.22,20490.0
2022-12-22 10:35:00,55.19,55.19,55.19,55.19,1500.0,55.19,55.19,55.19,55.19,1500.0
2022-12-22 10:40:00,55.19,55.24,55.19,55.24,12000.0,55.19,55.24,55.19,55.24,12000.0
2022-12-22 10:45:00,55.24,55.31,55.24,55.3,36105.0,55.24,55.31,55.24,55.3,36105.0
2022-12-22 10:50:00,55.31,55.38,55.24,55.24,40830.0,55.31,55.38,55.24,55.24,40830.0
2022-12-22 10:55:00,55.2,55.23,55.2,55.23,3000.0,55.2,55.23,55.2,55.23,3000.0
2022-12-22 11:00:00,55.22,55.23,55.21,55.23,6000.0,55.22,55.23,55.21,55.23,6000.0
2022-12-22 11:05:00,55.26,55.26,55.19,55.21,18750.0,55.26,55.26,55.19,55.21,18750.0
2022-12-22 11:10:00,55.19,55.19,55.13,55.16,15000.0,55.19,55.19,55.13,55.16,15000.0
2022-12-22 11:15:00,55.18,55.23,55.18,55.19,12750.0,55.18,55.23,55.18,55.19,12750.0
2022-12-22 11:20:00,55.19,55.19,55.15,55.15,10785.0,55.19,55.19,55.15,55.15,10785.0
2022-12-22 11:25:00,55.17,55.23,55.17,55.2,13500.0,55.17,55.23,55.17,55.2,13500.0
2022-12-22 11:30:00,55.19,55.24,55.18,55.24,6405.0,55.19,55.24,55.18,55.24,6405.0
2022-12-22 11:35:00,55.25,55.25,55.16,55.16,11700.0,55.25,55.25,55.16,55.16,11700.0
2022-12-22 11:40:00,55.12,55.13,55.1,55.13,13005.0,55.12,55.13,55.1,55.13,13005.0
2022-12-22 11:45:00,55.15,55.19,55.15,55.19,3435.0,55.15,55.19,55.15,55.19,3435.0
2022-12-22 11:50:00,55.13,55.15,55.11,55.12,9000.0,55.13,55.15,55.11,55.12,9000.0
2022-12-22 11:55:00,55.15,55.16,55.13,55.13,4500.0,55.15,55.16,55.13,55.13,4500.0
2022-12-22 12:00:00,55.13,55.13,55.13,55.13,1500.0,55.13,55.13,55.13,55.13,1500.0
2022-12-22 12:05:00,55.16,55.19,55.16,55.19,18000.0,55.16,55.19,55.16,55.19,18000.0
2022-12-22 12:10:00,55.25,55.25,55.19,55.25,19500.0,55.25,55.25,55.19,55.25,19500.0
2022-12-22 12:15:00,55.25,55.25,55.23,55.23,4500.0,55.25,55.25,55.23,55.23,4500.0
2022-12-22 12:20:00,55.2,55.2,55.17,55.2,4500.0,55.2,55.2,55.17,55.2,4500.0
2022-12-22 12:25:00,55.17,55.17,55.15,55.15,24000.0,55.17,55.17,55.15,55.15,24000.0
2022-12-22 12:30:00,55.15,55.25,55.15,55.15,38655.0,55.15,55.25,55.15,55.15,38655.0
2022-12-22 12:35:00,55.14,55.19,55.14,55.16,18000.0,55.14,55.19,55.14,55.16,18000.0
2022-12-22 12:40:00,55.17,55.22,55.15,55.16,34500.0,55.17,55.22,55.15,55.16,34500.0
2022-12-22 12:45:00,55.15,55.18,55.15,55.17,29085.0,55.15,55.18,55.15,55.17,29085.0
2022-12-22 12:50:00,55.19,55.19,55.17,55.17,6330.0,55.19,55.19,55.17,55.17,6330.0
2022-12-22 12:55:00,55.18,55.19,55.16,55.18,24000.0,55.18,55.19,55.16,55.18,24000.0
2022-12-22 13:00:00,55.17,55.19,55.15,55.15,85680.0,55.17,55.19,55.15,55.15,85680.0
2022-12-22 13:05:00,55.17,55.19,55.16,55.19,35685.0,55.17,55.19,55.16,55.19,35685.0
2022-12-22 13:10:00,55.19,55.25,55.19,55.24,18465.0,55.19,55.25,55.19,55.24,18465.0
2022-12-22 13:15:00,55.26,55.26,55.22,55.22,7500.0,55.26,55.26,55.22,55.22,7500.0
2022-12-22 13:20:00,55.23,55.24,55.2,55.23,30600.0,55.23,55.24,55.2,55.23,30600.0
2022-12-22 13:25:00,55.23,55.23,55.2,55.2,6030.0,55.23,55.23,55.2,55.2,6030.0
2022-12-22 13:30:00,55.2,55.2,55.08,55.08,9000.0,55.2,55.2,55.08,55.08,9000.0
2022-12-22 13:35:00,55.04,55.07,54.99,54.99,21000.0,55.04,55.07,54.99,54.99,21000.0
2022-12-22 13:40:00,54.99,54.99,54.99,54.99,1500.0,54.99,54.99,54.99,54.99,1500.0
2022-12-22 13:45:00,54.97,54.97,54.95,54.95,4500.0,54.97,54.97,54.95,54.95,4500.0
2022-12-22 13:50:00,54.95,54.96,54.92,54.92,19500.0,54.95,54.96,54.92,54.92,19500.0
2022-12-22 13:55:00,54.89,54.89,54.89,54.89,1500.0,54.89,54.89,54.89,54.89,1500.0
2022-12-22 14:00:00,54.91,54.98,54.91,54.92,24240.0,54.91,54.98,54.91,54.92,24240.0
2022-12-22 14:05:00,54.91,54.94,54.89,54.92,10500.0,54.91,54.94,54.89,54.92,10500.0
2022-12-22 14:10:00,54.93,54.94,54.93,54.94,9000.0,54.93,54.94,54.93,54.94,9000.0
2022-12-22 14:15:00,54.93,54.93,54.9,54.91,9000.0,54.93,54.93,54.9,54.91,9000.0
2022-12-22 14:20:00,54.83,54.86,54.83,54.86,6000.0,54.83,54.86,54.83,54.86,6000.0
2022-12-22 14:25:00,54.85,54.92,54.85,54.92,18000.0,54.85,54.92,54.85,54.92,18000.0
2022-12-22 14:30:00,54.9,54.97,54.9,54.97,8175.0,54.9,54.97,54.9,54.97,8175.0
2022-12-22 14:35:00,55.02,55.02,54.95,54.95,12480.0,55.02,55.02,54.95,54.95,12480.0
2022-12-22 14:40:00,54.91,54.91,54.91,54.91,1500.0,54.91,54.91,54.91,54.91,1500.0
2022-12-22 14:45:00,54.95,54.95,54.92,54.93,19095.0,54.95,54.95,54.92,54.93,19095.0
2022-12-22 14:50:00,54.88,54.93,54.88,54.93,33780.0,54.88,54.93,54.88,54.93,33780.0
2022-12-22 14:55:00,54.95,55.03,54.92,55.03,12375.0,54.95,55.03,54.92,55.03,12375.0
2022-12-22 15:00:00,55.07,55.08,55.04,55.08,6000.0,55.07,55.08,55.04,55.08,6000.0
2022-12-22 15:05:00,55.04,55.14,55.04,55.14,12000.0,55.04,55.14,55.04,55.14,12000.0
2022-12-22 15:10:00,55.1,55.1,55.0,55.0,6000.0,55.1,55.1,55.0,55.0,6000.0
2022-12-22 15:15:00,55.01,55.03,54.98,54.98,16440.0,55.01,55.03,54.98,54.98,16440.0
2022-12-22 15:20:00,55.01,55.03,55.0,55.01,40665.0,55.01,55.03,55.0,55.01,40665.0
2022-12-22 15:25:00,55.03,55.08,55.03,55.05,10500.0,55.03,55.08,55.03,55.05,10500.0
2022-12-22 15:30:00,55.09,55.15,55.07,55.1,22500.0,55.09,55.15,55.07,55.1,22500.0
2022-12-22 15:35:00,55.03,55.03,54.87,54.87,24000.0,55.03,55.03,54.87,54.87,24000.0
2022-12-22 15:40:00,54.85,54.85,54.76,54.76,28500.0,54.85,54.85,54.76,54.76,28500.0
2022-12-22 15:45:00,54.74,54.83,54.74,54.83,37500.0,54.74,54.83,54.74,54.83,37500.0
2022-12-22 15:50:00,54.83,54.94,54.83,54.94,88935.0,54.83,54.94,54.83,54.94,88935.0
2022-12-22 15:55:00,54.87,54.96,54.82,54.96,162270.0,54.87,54.96,54.82,54.96,162270.0
2022-12-23 09:30:00,54.92,55.05,54.87,55.05,44520.0,54.92,55.05,54.87,55.05,44520.0
2022-12-23 09:35:00,55.09,55.09,54.97,55.01,13815.0,55.09,55.09,54.97,55.01,13815.0
2022-12-23 09:40:00,54.97,55.2,54.94,55.07,19350.0,54.97,55.2,54.94,55.07,19350.0
2022-12-23 09:45:00,55.1,55.1,55.1,55.1,1500.0,55.1,55.1,55.1,55.1,1500.0
2022-12-23 09:50:00,55.15,55.15,55.15,55.15,3000.0,55.15,55.15,55.15,55.15,3000.0
2022-12-23 09:55:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2022-12-23 10:00:00,55.33,55.44,55.3,55.31,30660.0,55.33,55.44,55.3,55.31,30660.0
2022-12-23 10:05:00,55.3,55.3,55.26,55.3,10500.0,55.3,55.3,55.26,55.3,10500.0
2022-12-23 10:10:00,55.4,55.4,55.34,55.36,6450.0,55.4,55.4,55.34,55.36,6450.0
2022-12-23 10:15:00,55.43,55.52,55.42,55.52,5715.0,55.43,55.52,55.42,55.52,5715.0
2022-12-23 10:20:00,55.57,55.57,55.46,55.47,8415.0,55.57,55.57,55.46,55.47,8415.0
2022-12-23 10:25:00,55.47,55.47,55.47,55.47,0.0,55.47,55.47,55.47,55.47,0.0
2022-12-23 10:30:00,55.55,55.55,55.51,55.51,3825.0,55.55,55.55,55.51,55.51,3825.0
2022-12-23 10:35:00,55.48,55.48,55.46,55.47,7500.0,55.48,55.48,55.46,55.47,7500.0
2022-12-23 10:40:00,55.41,55.47,55.41,55.47,3000.0,55.41,55.47,55.41,55.47,3000.0
2022-12-23 10:45:00,55.51,55.53,55.42,55.43,24660.0,55.51,55.53,55.42,55.43,24660.0
2022-12-23 10:50:00,55.35,55.35,55.35,55.35,1500.0,55.35,55.35,55.35,55.35,1500.0
2022-12-23 10:55:00,55.29,55.29,55.2,55.25,10500.0,55.29,55.29,55.2,55.25,10500.0
2022-12-23 11:00:00,55.29,55.33,55.28,55.28,34095.0,55.29,55.33,55.28,55.28,34095.0
2022-12-23 11:05:00,55.28,55.28,55.25,55.25,3000.0,55.28,55.28,55.25,55.25,3000.0
2022-12-23 11:10:00,55.29,55.29,55.22,55.22,18000.0,55.29,55.29,55.22,55.22,18000.0
2022-12-23 11:15:00,55.19,55.28,55.19,55.27,16500.0,55.19,55.28,55.19,55.27,16500.0
2022-12-23 11:20:00,55.22,55.23,55.22,55.23,6000.0,55.22,55.23,55.22,55.23,6000.0
2022-12-23 11:25:00,55.19,55.21,55.11,55.13,11850.0,55.19,55.21,55.11,55.13,11850.0
2022-12-23 11:30:00,55.23,55.32,55.23,55.32,7425.0,55.23,55.32,55.23,55.32,7425.0
2022-12-23 11:35:00,55.34,55.34,55.34,55.34,1500.0,55.34,55.34,55.34,55.34,1500.0
2022-12-23 11:40:00,55.37,55.37,55.37,55.37,3000.0,55.37,55.37,55.37,55.37,3000.0
2022-12-23 11:45:00,55.34,55.49,55.34,55.49,19845.0,55.34,55.49,55.34,55.49,19845.0
2022-12-23 11:50:00,55.49,55.49,55.43,55.46,15810.0,55.49,55.49,55.43,55.46,15810.0
2022-12-23 11:55:00,55.44,55.46,55.43,55.43,9270.0,55.44,55.46,55.43,55.43,9270.0
2022-12-23 12:00:00,55.48,55.51,55.48,55.51,3000.0,55.48,55.51,55.48,55.51,3000.0
2022-12-23 12:05:00,55.51,55.52,55.51,55.52,6000.0,55.51,55.52,55.51,55.52,6000.0
2022-12-23 12:10:00,55.57,55.62,55.57,55.62,10500.0,55.57,55.62,55.57,55.62,10500.0
2022-12-23 12:15:00,55.6,55.6,55.55,55.56,13725.0,55.6,55.6,55.55,55.56,13725.0
2022-12-23 12:20:00,55.56,55.56,55.56,55.56,0.0,55.56,55.56,55.56,55.56,0.0
2022-12-23 12:25:00,55.59,55.59,55.59,55.59,1500.0,55.59,55.59,55.59,55.59,1500.0
2022-12-23 12:30:00,55.62,55.66,55.6,55.66,19575.0,55.62,55.66,55.6,55.66,19575.0
2022-12-23 12:35:00,55.69,55.69,55.61,55.67,15000.0,55.69,55.69,55.61,55.67,15000.0
2022-12-23 12:40:00,55.63,55.63,55.54,55.54,21000.0,55.63,55.63,55.54,55.54,21000.0
2022-12-23 12:45:00,55.54,55.54,55.54,55.54,0.0,55.54,55.54,55.54,55.54,0.0
2022-12-23 12:50:00,55.57,55.57,55.53,55.54,6000.0,55.57,55.57,55.53,55.54,6000.0
2022-12-23 12:55:00,55.54,55.6,55.54,55.59,22500.0,55.54,55.6,55.54,55.59,22500.0
2022-12-23 13:00:00,55.58,55.65,55.58,55.59,36300.0,55.58,55.65,55.58,55.59,36300.0
2022-12-23 13:05:00,55.59,55.59,55.59,55.59,0.0,55.59,55.59,55.59,55.59,0.0
2022-12-23 13:10:00,55.58,55.66,55.57,55.64,13500.0,55.58,55.66,55.57,55.64,13500.0
2022-12-23 13:15:00,55.67,55.67,55.64,55.64,6000.0,55.67,55.67,55.64,55.64,6000.0
2022-12-23 13:20:00,55.64,55.64,55.54,55.54,16500.0,55.64,55.64,55.54,55.54,16500.0
2022-12-23 13:25:00,55.57,55.57,55.54,55.54,3000.0,55.57,55.57,55.54,55.54,3000.0
2022-12-23 13:30:00,55.54,55.54,55.54,55.54,0.0,55.54,55.54,55.54,55.54,0.0
2022-12-23 13:35:00,55.62,55.62,55.6,55.6,13500.0,55.62,55.62,55.6,55.6,13500.0
2022-12-23 13:40:00,55.6,55.6,55.56,55.57,12360.0,55.6,55.6,55.56,55.57,12360.0
2022-12-23 13:45:00,55.56,55.56,55.48,55.55,24000.0,55.56,55.56,55.48,55.55,24000.0
2022-12-23 13:50:00,55.57,55.57,55.56,55.56,3000.0,55.57,55.57,55.56,55.56,3000.0
2022-12-23 13:55:00,55.56,55.56,55.52,55.53,4500.0,55.56,55.56,55.52,55.53,4500.0
2022-12-23 14:00:00,55.5,55.5,55.49,55.49,4500.0,55.5,55.5,55.49,55.49,4500.0
2022-12-23 14:05:00,55.51,55.51,55.51,55.51,4500.0,55.51,55.51,55.51,55.51,4500.0
2022-12-23 14:10:00,55.49,55.49,55.49,55.49,1500.0,55.49,55.49,55.49,55.49,1500.0
2022-12-23 14:15:00,55.51,55.53,55.51,55.53,5640.0,55.51,55.53,55.51,55.53,5640.0
2022-12-23 14:20:00,55.53,55.53,55.5,55.5,7500.0,55.53,55.53,55.5,55.5,7500.0
2022-12-23 14:25:00,55.46,55.46,55.46,55.46,1500.0,55.46,55.46,55.46,55.46,1500.0
2022-12-23 14:30:00,55.5,55.5,55.5,55.5,1500.0,55.5,55.5,55.5,55.5,1500.0
2022-12-23 14:35:00,55.5,55.52,55.48,55.48,10500.0,55.5,55.52,55.48,55.48,10500.0
2022-12-23 14:40:00,55.48,55.52,55.48,55.52,4500.0,55.48,55.52,55.48,55.52,4500.0
2022-12-23 14:45:00,55.52,55.52,55.47,55.47,6000.0,55.52,55.52,55.47,55.47,6000.0
2022-12-23 14:50:00,55.51,55.56,55.51,55.56,4500.0,55.51,55.56,55.51,55.56,4500.0
2022-12-23 14:55:00,55.57,55.6,55.56,55.6,12000.0,55.57,55.6,55.56,55.6,12000.0
2022-12-23 15:00:00,55.61,55.66,55.61,55.61,36495.0,55.61,55.66,55.61,55.61,36495.0
2022-12-23 15:05:00,55.6,55.6,55.57,55.57,6000.0,55.6,55.6,55.57,55.57,6000.0
2022-12-23 15:10:00,55.57,55.59,55.56,55.56,15750.0,55.57,55.59,55.56,55.56,15750.0
2022-12-23 15:15:00,55.62,55.62,55.61,55.61,3150.0,55.62,55.62,55.61,55.61,3150.0
2022-12-23 15:20:00,55.59,55.61,55.58,55.58,7500.0,55.59,55.61,55.58,55.58,7500.0
2022-12-23 15:25:00,55.55,55.55,55.54,55.55,10500.0,55.55,55.55,55.54,55.55,10500.0
2022-12-23 15:30:00,55.57,55.57,55.52,55.52,6000.0,55.57,55.57,55.52,55.52,6000.0
2022-12-23 15:35:00,55.48,55.48,55.45,55.45,4500.0,55.48,55.48,55.45,55.45,4500.0
2022-12-23 15:40:00,55.47,55.49,55.46,55.46,6000.0,55.47,55.49,55.46,55.46,6000.0
2022-12-23 15:45:00,55.52,55.56,55.51,55.56,30510.0,55.52,55.56,55.51,55.56,30510.0
2022-12-23 15:50:00,55.57,55.61,55.53,55.61,26355.0,55.57,55.61,55.53,55.61,26355.0
2022-12-23 15:55:00,55.63,55.66,55.51,55.57,154770.0,55.63,55.66,55.51,55.57,154770.0
2022-12-27 09:30:00,55.81,55.93,55.78,55.78,49395.0,55.81,55.93,55.78,55.78,49395.0
2022-12-27 09:35:00,55.9,56.0,55.75,56.0,34935.0,55.9,56.0,55.75,56.0,34935.0
2022-12-27 09:40:00,56.02,56.02,55.88,55.88,7500.0,56.02,56.02,55.88,55.88,7500.0
2022-12-27 09:45:00,55.94,56.01,55.8,55.8,18000.0,55.94,56.01,55.8,55.8,18000.0
2022-12-27 09:50:00,55.86,55.87,55.8,55.8,7500.0,55.86,55.87,55.8,55.8,7500.0
2022-12-27 09:55:00,55.89,56.01,55.86,55.93,27870.0,55.89,56.01,55.86,55.93,27870.0
2022-12-27 10:00:00,55.88,55.91,55.8,55.82,40170.0,55.88,55.91,55.8,55.82,40170.0
2022-12-27 10:05:00,55.89,55.9,55.83,55.84,27150.0,55.89,55.9,55.83,55.84,27150.0
2022-12-27 10:10:00,55.85,55.88,55.84,55.85,12000.0,55.85,55.88,55.84,55.85,12000.0
2022-12-27 10:15:00,55.97,55.97,55.97,55.97,1500.0,55.97,55.97,55.97,55.97,1500.0
2022-12-27 10:20:00,55.97,56.0,55.97,55.97,6000.0,55.97,56.0,55.97,55.97,6000.0
2022-12-27 10:25:00,55.97,55.98,55.96,55.96,6000.0,55.97,55.98,55.96,55.96,6000.0
2022-12-27 10:30:00,55.98,56.01,55.97,56.01,10695.0,55.98,56.01,55.97,56.01,10695.0
2022-12-27 10:35:00,56.03,56.05,56.03,56.03,6000.0,56.03,56.05,56.03,56.03,6000.0
2022-12-27 10:40:00,56.04,56.04,56.0,56.03,10500.0,56.04,56.04,56.0,56.03,10500.0
2022-12-27 10:45:00,56.03,56.13,56.03,56.13,13500.0,56.03,56.13,56.03,56.13,13500.0
2022-12-27 10:50:00,56.09,56.16,56.07,56.16,12105.0,56.09,56.16,56.07,56.16,12105.0
2022-12-27 10:55:00,56.11,56.15,56.05,56.05,24300.0,56.11,56.15,56.05,56.05,24300.0
2022-12-27 11:00:00,56.03,56.09,56.03,56.09,4500.0,56.03,56.09,56.03,56.09,4500.0
2022-12-27 11:05:00,56.08,56.08,56.08,56.08,4500.0,56.08,56.08,56.08,56.08,4500.0
2022-12-27 11:10:00,56.09,56.11,56.09,56.11,5175.0,56.09,56.11,56.09,56.11,5175.0
2022-12-27 11:15:00,56.08,56.08,56.03,56.03,12000.0,56.08,56.08,56.03,56.03,12000.0
2022-12-27 11:20:00,56.03,56.13,56.0,56.13,28500.0,56.03,56.13,56.0,56.13,28500.0
2022-12-27 11:25:00,56.06,56.06,56.06,56.06,3000.0,56.06,56.06,56.06,56.06,3000.0
2022-12-27 11:30:00,56.11,56.12,56.08,56.08,10500.0,56.11,56.12,56.08,56.08,10500.0
2022-12-27 11:35:00,56.06,56.12,56.06,56.11,9600.0,56.06,56.12,56.06,56.11,9600.0
2022-12-27 11:40:00,56.1,56.14,56.1,56.12,12000.0,56.1,56.14,56.1,56.12,12000.0
2022-12-27 11:45:00,56.1,56.11,56.1,56.11,4500.0,56.1,56.11,56.1,56.11,4500.0
2022-12-27 11:50:00,56.09,56.14,56.09,56.13,10335.0,56.09,56.14,56.09,56.13,10335.0
2022-12-27 11:55:00,56.14,56.2,56.14,56.2,28485.0,56.14,56.2,56.14,56.2,28485.0
2022-12-27 12:00:00,56.2,56.2,56.2,56.2,0.0,56.2,56.2,56.2,56.2,0.0
2022-12-27 12:05:00,56.23,56.23,56.19,56.19,15540.0,56.23,56.23,56.19,56.19,15540.0
2022-12-27 12:10:00,56.18,56.26,56.18,56.26,22500.0,56.18,56.26,56.18,56.26,22500.0
2022-12-27 12:15:00,56.27,56.27,56.21,56.21,9000.0,56.27,56.27,56.21,56.21,9000.0
2022-12-27 12:20:00,56.21,56.21,56.17,56.17,6075.0,56.21,56.21,56.17,56.17,6075.0
2022-12-27 12:25:00,56.15,56.17,56.15,56.15,4500.0,56.15,56.17,56.15,56.15,4500.0
2022-12-27 12:30:00,56.14,56.16,56.14,56.16,3000.0,56.14,56.16,56.14,56.16,3000.0
2022-12-27 12:35:00,56.17,56.2,56.16,56.2,10500.0,56.17,56.2,56.16,56.2,10500.0
2022-12-27 12:40:00,56.22,56.22,56.17,56.17,16500.0,56.22,56.22,56.17,56.17,16500.0
2022-12-27 12:45:00,56.17,56.17,56.17,56.17,0.0,56.17,56.17,56.17,56.17,0.0
2022-12-27 12:50:00,56.16,56.16,56.15,56.15,7830.0,56.16,56.16,56.15,56.15,7830.0
2022-12-27 12:55:00,56.15,56.15,56.12,56.13,9000.0,56.15,56.15,56.12,56.13,9000.0
2022-12-27 13:00:00,56.15,56.16,56.15,56.16,4500.0,56.15,56.16,56.15,56.16,4500.0
2022-12-27 13:05:00,56.18,56.21,56.18,56.19,6000.0,56.18,56.21,56.18,56.19,6000.0
2022-12-27 13:10:00,56.19,56.23,56.19,56.23,24000.0,56.19,56.23,56.19,56.23,24000.0
2022-12-27 13:15:00,56.22,56.24,56.19,56.21,22545.0,56.22,56.24,56.19,56.21,22545.0
2022-12-27 13:20:00,56.22,56.24,56.22,56.24,9000.0,56.22,56.24,56.22,56.24,9000.0
2022-12-27 13:25:00,56.22,56.22,56.19,56.2,11250.0,56.22,56.22,56.19,56.2,11250.0
2022-12-27 13:30:00,56.18,56.19,56.14,56.17,42705.0,56.18,56.19,56.14,56.17,42705.0
2022-12-27 13:35:00,56.2,56.2,56.19,56.19,6000.0,56.2,56.2,56.19,56.19,6000.0
2022-12-27 13:40:00,56.17,56.19,56.17,56.19,3000.0,56.17,56.19,56.17,56.19,3000.0
2022-12-27 13:45:00,56.17,56.18,56.17,56.18,10500.0,56.17,56.18,56.17,56.18,10500.0
2022-12-27 13:50:00,56.18,56.18,56.15,56.16,15000.0,56.18,56.18,56.15,56.16,15000.0
2022-12-27 13:55:00,56.16,56.16,56.09,56.12,14625.0,56.16,56.16,56.09,56.12,14625.0
2022-12-27 14:00:00,56.12,56.14,56.12,56.14,12000.0,56.12,56.14,56.12,56.14,12000.0
2022-12-27 14:05:00,56.16,56.17,56.16,56.17,9000.0,56.16,56.17,56.16,56.17,9000.0
2022-12-27 14:10:00,56.17,56.17,56.17,56.17,1500.0,56.17,56.17,56.17,56.17,1500.0
2022-12-27 14:15:00,56.17,56.19,56.11,56.14,21000.0,56.17,56.19,56.11,56.14,21000.0
2022-12-27 14:20:00,56.15,56.15,56.13,56.13,4500.0,56.15,56.15,56.13,56.13,4500.0
2022-12-27 14:25:00,56.16,56.16,56.09,56.09,12000.0,56.16,56.16,56.09,56.09,12000.0
2022-12-27 14:30:00,56.11,56.15,56.09,56.09,9975.0,56.11,56.15,56.09,56.09,9975.0
2022-12-27 14:35:00,56.13,56.13,56.1,56.12,7500.0,56.13,56.13,56.1,56.12,7500.0
2022-12-27 14:40:00,56.12,56.12,56.07,56.1,15525.0,56.12,56.12,56.07,56.1,15525.0
2022-12-27 14:45:00,56.11,56.12,56.11,56.12,12000.0,56.11,56.12,56.11,56.12,12000.0
2022-12-27 14:50:00,56.13,56.17,56.13,56.15,13500.0,56.13,56.17,56.13,56.15,13500.0
2022-12-27 14:55:00,56.15,56.25,56.15,56.22,30000.0,56.15,56.25,56.15,56.22,30000.0
2022-12-27 15:00:00,56.22,56.25,56.22,56.25,4500.0,56.22,56.25,56.22,56.25,4500.0
2022-12-27 15:05:00,56.26,56.3,56.26,56.3,46050.0,56.26,56.3,56.26,56.3,46050.0
2022-12-27 15:10:00,56.3,56.33,56.3,56.32,12495.0,56.3,56.33,56.3,56.32,12495.0
2022-12-27 15:15:00,56.34,56.45,56.34,56.41,36105.0,56.34,56.45,56.34,56.41,36105.0
2022-12-27 15:20:00,56.39,56.42,56.36,56.42,26070.0,56.39,56.42,56.36,56.42,26070.0
2022-12-27 15:25:00,56.42,56.46,56.42,56.44,12000.0,56.42,56.46,56.42,56.44,12000.0
2022-12-27 15:30:00,56.5,56.5,56.45,56.49,31515.0,56.5,56.5,56.45,56.49,31515.0
2022-12-27 15:35:00,56.48,56.48,56.43,56.47,34575.0,56.48,56.48,56.43,56.47,34575.0
2022-12-27 15:40:00,56.45,56.48,56.44,56.48,7500.0,56.45,56.48,56.44,56.48,7500.0
2022-12-27 15:45:00,56.47,56.48,56.36,56.36,46830.0,56.47,56.48,56.36,56.36,46830.0
2022-12-27 15:50:00,56.35,56.36,56.29,56.29,37875.0,56.35,56.36,56.29,56.29,37875.0
2022-12-27 15:55:00,56.3,56.33,56.25,56.26,194070.0,56.3,56.33,56.25,56.26,194070.0
2022-12-28 09:30:00,56.16,56.4,56.02,56.33,79365.0,56.16,56.4,56.02,56.33,79365.0
2022-12-28 09:35:00,56.47,56.73,56.32,56.71,48060.0,56.47,56.73,56.32,56.71,48060.0
2022-12-28 09:40:00,56.73,56.75,56.61,56.67,31500.0,56.73,56.75,56.61,56.67,31500.0
2022-12-28 09:45:00,56.61,56.69,56.58,56.69,18255.0,56.61,56.69,56.58,56.69,18255.0
2022-12-28 09:50:00,56.57,56.57,56.43,56.43,16500.0,56.57,56.57,56.43,56.43,16500.0
2022-12-28 09:55:00,56.47,56.47,56.47,56.47,1500.0,56.47,56.47,56.47,56.47,1500.0
2022-12-28 10:00:00,56.53,56.54,56.44,56.44,81000.0,56.53,56.54,56.44,56.44,81000.0
2022-12-28 10:05:00,56.44,56.47,56.43,56.45,29595.0,56.44,56.47,56.43,56.45,29595.0
2022-12-28 10:10:00,56.43,56.52,56.41,56.51,33825.0,56.43,56.52,56.41,56.51,33825.0
2022-12-28 10:15:00,56.51,56.52,56.41,56.42,53940.0,56.51,56.52,56.41,56.42,53940.0
2022-12-28 10:20:00,56.43,56.48,56.41,56.44,21000.0,56.43,56.48,56.41,56.44,21000.0
2022-12-28 10:25:00,56.39,56.39,56.26,56.26,10605.0,56.39,56.39,56.26,56.26,10605.0
2022-12-28 10:30:00,56.27,56.35,56.22,56.35,11250.0,56.27,56.35,56.22,56.35,11250.0
2022-12-28 10:35:00,56.44,56.44,56.43,56.43,3000.0,56.44,56.44,56.43,56.43,3000.0
2022-12-28 10:40:00,56.4,56.4,56.28,56.28,22455.0,56.4,56.4,56.28,56.28,22455.0
2022-12-28 10:45:00,56.27,56.27,56.18,56.18,6000.0,56.27,56.27,56.18,56.18,6000.0
2022-12-28 10:50:00,56.21,56.21,56.19,56.19,10665.0,56.21,56.21,56.19,56.19,10665.0
2022-12-28 10:55:00,56.16,56.19,56.13,56.19,24000.0,56.16,56.19,56.13,56.19,24000.0
2022-12-28 11:00:00,56.19,56.29,56.18,56.26,60075.0,56.19,56.29,56.18,56.26,60075.0
2022-12-28 11:05:00,56.23,56.24,56.14,56.18,74010.0,56.23,56.24,56.14,56.18,74010.0
2022-12-28 11:10:00,56.18,56.18,56.14,56.17,44265.0,56.18,56.18,56.14,56.17,44265.0
2022-12-28 11:15:00,56.17,56.22,56.14,56.19,45000.0,56.17,56.22,56.14,56.19,45000.0
2022-12-28 11:20:00,56.19,56.19,56.18,56.18,12000.0,56.19,56.19,56.18,56.18,12000.0
2022-12-28 11:25:00,56.18,56.22,56.16,56.2,67080.0,56.18,56.22,56.16,56.2,67080.0
2022-12-28 11:30:00,56.2,56.26,56.2,56.23,14625.0,56.2,56.26,56.2,56.23,14625.0
2022-12-28 11:35:00,56.23,56.32,56.23,56.32,24000.0,56.23,56.32,56.23,56.32,24000.0
2022-12-28 11:40:00,56.32,56.44,56.29,56.44,81900.0,56.32,56.44,56.29,56.44,81900.0
2022-12-28 11:45:00,56.44,56.44,56.33,56.33,10500.0,56.44,56.44,56.33,56.33,10500.0
2022-12-28 11:50:00,56.27,56.34,56.27,56.34,16650.0,56.27,56.34,56.27,56.34,16650.0
2022-12-28 11:55:00,56.3,56.3,56.2,56.2,10500.0,56.3,56.3,56.2,56.2,10500.0
2022-12-28 12:00:00,56.2,56.2,56.2,56.2,0.0,56.2,56.2,56.2,56.2,0.0
2022-12-28 12:05:00,56.21,56.25,56.21,56.25,9000.0,56.21,56.25,56.21,56.25,9000.0
2022-12-28 12:10:00,56.27,56.27,56.2,56.2,9000.0,56.27,56.27,56.2,56.2,9000.0
2022-12-28 12:15:00,56.2,56.2,56.2,56.2,6000.0,56.2,56.2,56.2,56.2,6000.0
2022-12-28 12:20:00,56.2,56.23,56.2,56.21,9000.0,56.2,56.23,56.2,56.21,9000.0
2022-12-28 12:25:00,56.21,56.21,56.21,56.21,0.0,56.21,56.21,56.21,56.21,0.0
2022-12-28 12:30:00,56.24,56.31,56.21,56.31,25500.0,56.24,56.31,56.21,56.31,25500.0
2022-12-28 12:35:00,56.32,56.32,56.2,56.2,6000.0,56.32,56.32,56.2,56.2,6000.0
2022-12-28 12:40:00,56.2,56.26,56.2,56.26,19500.0,56.2,56.26,56.2,56.26,19500.0
2022-12-28 12:45:00,56.34,56.34,56.34,56.34,3000.0,56.34,56.34,56.34,56.34,3000.0
2022-12-28 12:50:00,56.28,56.28,56.26,56.26,6000.0,56.28,56.28,56.26,56.26,6000.0
2022-12-28 12:55:00,56.27,56.31,56.27,56.31,13500.0,56.27,56.31,56.27,56.31,13500.0
2022-12-28 13:00:00,56.34,56.37,56.32,56.32,9705.0,56.34,56.37,56.32,56.32,9705.0
2022-12-28 13:05:00,56.35,56.42,56.35,56.39,24000.0,56.35,56.42,56.35,56.39,24000.0
2022-12-28 13:10:00,56.41,56.41,56.34,56.34,13500.0,56.41,56.41,56.34,56.34,13500.0
2022-12-28 13:15:00,56.33,56.35,56.29,56.31,35610.0,56.33,56.35,56.29,56.31,35610.0
2022-12-28 13:20:00,56.28,56.28,56.26,56.26,3000.0,56.28,56.28,56.26,56.26,3000.0
2022-12-28 13:25:00,56.23,56.28,56.23,56.28,17010.0,56.23,56.28,56.23,56.28,17010.0
2022-12-28 13:30:00,56.27,56.31,56.25,56.3,34650.0,56.27,56.31,56.25,56.3,34650.0
2022-12-28 13:35:00,56.31,56.31,56.28,56.3,18000.0,56.31,56.31,56.28,56.3,18000.0
2022-12-28 13:40:00,56.3,56.32,56.3,56.32,7500.0,56.3,56.32,56.3,56.32,7500.0
2022-12-28 13:45:00,56.3,56.31,56.28,56.31,13935.0,56.3,56.31,56.28,56.31,13935.0
2022-12-28 13:50:00,56.29,56.34,56.29,56.34,19500.0,56.29,56.34,56.29,56.34,19500.0
2022-12-28 13:55:00,56.32,56.38,56.32,56.38,36000.0,56.32,56.38,56.32,56.38,36000.0
2022-12-28 14:00:00,56.39,56.39,56.38,56.38,7500.0,56.39,56.39,56.38,56.38,7500.0
2022-12-28 14:05:00,56.43,56.43,56.34,56.36,23445.0,56.43,56.43,56.34,56.36,23445.0
2022-12-28 14:10:00,56.34,56.34,56.32,56.32,5910.0,56.34,56.34,56.32,56.32,5910.0
2022-12-28 14:15:00,56.3,56.33,56.29,56.32,17100.0,56.3,56.33,56.29,56.32,17100.0
2022-12-28 14:20:00,56.32,56.34,56.3,56.3,9405.0,56.32,56.34,56.3,56.3,9405.0
2022-12-28 14:25:00,56.3,56.35,56.3,56.35,21465.0,56.3,56.35,56.3,56.35,21465.0
2022-12-28 14:30:00,56.32,56.37,56.32,56.33,10500.0,56.32,56.37,56.32,56.33,10500.0
2022-12-28 14:35:00,56.36,56.37,56.36,56.37,6000.0,56.36,56.37,56.36,56.37,6000.0
2022-12-28 14:40:00,56.41,56.42,56.41,56.42,6000.0,56.41,56.42,56.41,56.42,6000.0
2022-12-28 14:45:00,56.46,56.46,56.43,56.44,7500.0,56.46,56.46,56.43,56.44,7500.0
2022-12-28 14:50:00,56.42,56.44,56.42,56.43,12735.0,56.42,56.44,56.42,56.43,12735.0
2022-12-28 14:55:00,56.42,56.47,56.42,56.46,15000.0,56.42,56.47,56.42,56.46,15000.0
2022-12-28 15:00:00,56.43,56.43,56.32,56.32,20460.0,56.43,56.43,56.32,56.32,20460.0
2022-12-28 15:05:00,56.3,56.31,56.29,56.3,15360.0,56.3,56.31,56.29,56.3,15360.0
2022-12-28 15:10:00,56.32,56.32,56.28,56.3,35940.0,56.32,56.32,56.28,56.3,35940.0
2022-12-28 15:15:00,56.3,56.34,56.3,56.33,15000.0,56.3,56.34,56.3,56.33,15000.0
2022-12-28 15:20:00,56.31,56.31,56.28,56.29,39225.0,56.31,56.31,56.28,56.29,39225.0
2022-12-28 15:25:00,56.32,56.33,56.29,56.3,48555.0,56.32,56.33,56.29,56.3,48555.0
2022-12-28 15:30:00,56.33,56.35,56.3,56.3,23010.0,56.33,56.35,56.3,56.3,23010.0
2022-12-28 15:35:00,56.3,56.31,56.29,56.3,32700.0,56.3,56.31,56.29,56.3,32700.0
2022-12-28 15:40:00,56.32,56.32,56.29,56.31,57600.0,56.32,56.32,56.29,56.31,57600.0
2022-12-28 15:45:00,56.31,56.34,56.28,56.34,105000.0,56.31,56.34,56.28,56.34,105000.0
2022-12-28 15:50:00,56.33,56.4,56.27,56.27,169005.0,56.33,56.4,56.27,56.27,169005.0
2022-12-28 15:55:00,56.31,56.34,56.27,56.32,185040.0,56.31,56.34,56.27,56.32,185040.0
2022-12-29 09:30:00,56.5,56.56,56.4,56.49,39600.0,56.5,56.56,56.4,56.49,39600.0
2022-12-29 09:35:00,56.54,56.6,56.51,56.51,9000.0,56.54,56.6,56.51,56.51,9000.0
2022-12-29 09:40:00,56.6,56.6,56.48,56.52,4500.0,56.6,56.6,56.48,56.52,4500.0
2022-12-29 09:45:00,56.52,56.52,56.43,56.45,22530.0,56.52,56.52,56.43,56.45,22530.0
2022-12-29 09:50:00,56.52,56.52,56.44,56.5,13515.0,56.52,56.52,56.44,56.5,13515.0
2022-12-29 09:55:00,56.51,56.63,56.46,56.57,13530.0,56.51,56.63,56.46,56.57,13530.0
2022-12-29 10:00:00,56.59,56.59,56.44,56.44,31500.0,56.59,56.59,56.44,56.44,31500.0
2022-12-29 10:05:00,56.47,56.47,56.41,56.41,14310.0,56.47,56.47,56.41,56.41,14310.0
2022-12-29 10:10:00,56.37,56.37,56.33,56.33,15000.0,56.37,56.37,56.33,56.33,15000.0
2022-12-29 10:15:00,56.28,56.3,56.28,56.29,9105.0,56.28,56.3,56.28,56.29,9105.0
2022-12-29 10:20:00,56.29,56.51,56.28,56.41,54600.0,56.29,56.51,56.28,56.41,54600.0
2022-12-29 10:25:00,56.4,56.4,56.29,56.35,22650.0,56.4,56.4,56.29,56.35,22650.0
2022-12-29 10:30:00,56.35,56.35,56.34,56.34,4500.0,56.35,56.35,56.34,56.34,4500.0
2022-12-29 10:35:00,56.37,56.37,56.32,56.33,27600.0,56.37,56.37,56.32,56.33,27600.0
2022-12-29 10:40:00,56.31,56.34,56.29,56.32,32385.0,56.31,56.34,56.29,56.32,32385.0
2022-12-29 10:45:00,56.29,56.31,56.28,56.31,21015.0,56.29,56.31,56.28,56.31,21015.0
2022-12-29 10:50:00,56.34,56.38,56.33,56.34,17910.0,56.34,56.38,56.33,56.34,17910.0
2022-12-29 10:55:00,56.32,56.34,56.31,56.32,16530.0,56.32,56.34,56.31,56.32,16530.0
2022-12-29 11:00:00,56.36,56.4,56.33,56.4,10500.0,56.36,56.4,56.33,56.4,10500.0
2022-12-29 11:05:00,56.35,56.35,56.29,56.29,9000.0,56.35,56.35,56.29,56.29,9000.0
2022-12-29 11:10:00,56.23,56.23,56.12,56.12,6000.0,56.23,56.23,56.12,56.12,6000.0
2022-12-29 11:15:00,56.09,56.16,56.09,56.16,24210.0,56.09,56.16,56.09,56.16,24210.0
2022-12-29 11:20:00,56.19,56.25,56.19,56.2,18300.0,56.19,56.25,56.19,56.2,18300.0
2022-12-29 11:25:00,56.19,56.27,56.18,56.27,26310.0,56.19,56.27,56.18,56.27,26310.0
2022-12-29 11:30:00,56.33,56.33,56.33,56.33,1500.0,56.33,56.33,56.33,56.33,1500.0
2022-12-29 11:35:00,56.3,56.3,56.25,56.28,18000.0,56.3,56.3,56.25,56.28,18000.0
2022-12-29 11:40:00,56.26,56.27,56.25,56.27,22500.0,56.26,56.27,56.25,56.27,22500.0
2022-12-29 11:45:00,56.25,56.29,56.25,56.25,20790.0,56.25,56.29,56.25,56.25,20790.0
2022-12-29 11:50:00,56.25,56.3,56.23,56.24,32145.0,56.25,56.3,56.23,56.24,32145.0
2022-12-29 11:55:00,56.26,56.26,56.23,56.23,3060.0,56.26,56.26,56.23,56.23,3060.0
2022-12-29 12:00:00,56.25,56.27,56.23,56.24,13380.0,56.25,56.27,56.23,56.24,13380.0
2022-12-29 12:05:00,56.22,56.31,56.2,56.31,37110.0,56.22,56.31,56.2,56.31,37110.0
2022-12-29 12:10:00,56.3,56.3,56.25,56.25,6000.0,56.3,56.3,56.25,56.25,6000.0
2022-12-29 12:15:00,56.25,56.26,56.25,56.26,3000.0,56.25,56.26,56.25,56.26,3000.0
2022-12-29 12:20:00,56.3,56.3,56.3,56.3,1530.0,56.3,56.3,56.3,56.3,1530.0
2022-12-29 12:25:00,56.29,56.29,56.26,56.29,7500.0,56.29,56.29,56.26,56.29,7500.0
2022-12-29 12:30:00,56.29,56.29,56.29,56.29,0.0,56.29,56.29,56.29,56.29,0.0
2022-12-29 12:35:00,56.28,56.28,56.2,56.2,15150.0,56.28,56.28,56.2,56.2,15150.0
2022-12-29 12:40:00,56.27,56.27,56.27,56.27,1500.0,56.27,56.27,56.27,56.27,1500.0
2022-12-29 12:45:00,56.28,56.28,56.28,56.28,3000.0,56.28,56.28,56.28,56.28,3000.0
2022-12-29 12:50:00,56.28,56.28,56.28,56.28,0.0,56.28,56.28,56.28,56.28,0.0
2022-12-29 12:55:00,56.31,56.35,56.31,56.35,12000.0,56.31,56.35,56.31,56.35,12000.0
2022-12-29 13:00:00,56.34,56.41,56.34,56.41,7500.0,56.34,56.41,56.34,56.41,7500.0
2022-12-29 13:05:00,56.39,56.41,56.34,56.34,18000.0,56.39,56.41,56.34,56.34,18000.0
2022-12-29 13:10:00,56.34,56.34,56.34,56.34,0.0,56.34,56.34,56.34,56.34,0.0
2022-12-29 13:15:00,56.33,56.35,56.32,56.32,19500.0,56.33,56.35,56.32,56.32,19500.0
2022-12-29 13:20:00,56.28,56.28,56.23,56.27,18000.0,56.28,56.28,56.23,56.27,18000.0
2022-12-29 13:25:00,56.27,56.27,56.27,56.27,1500.0,56.27,56.27,56.27,56.27,1500.0
2022-12-29 13:30:00,56.28,56.32,56.27,56.32,21480.0,56.28,56.32,56.27,56.32,21480.0
2022-12-29 13:35:00,56.31,56.31,56.28,56.28,10500.0,56.31,56.31,56.28,56.28,10500.0
2022-12-29 13:40:00,56.31,56.31,56.31,56.31,1500.0,56.31,56.31,56.31,56.31,1500.0
2022-12-29 13:45:00,56.34,56.35,56.31,56.31,13500.0,56.34,56.35,56.31,56.31,13500.0
2022-12-29 13:50:00,56.35,56.35,56.27,56.27,40500.0,56.35,56.35,56.27,56.27,40500.0
2022-12-29 13:55:00,56.27,56.28,56.24,56.27,16335.0,56.27,56.28,56.24,56.27,16335.0
2022-12-29 14:00:00,56.33,56.33,56.3,56.3,12540.0,56.33,56.33,56.3,56.3,12540.0
2022-12-29 14:05:00,56.28,56.28,56.28,56.28,3000.0,56.28,56.28,56.28,56.28,3000.0
2022-12-29 14:10:00,56.28,56.29,56.28,56.29,4500.0,56.28,56.29,56.28,56.29,4500.0
2022-12-29 14:15:00,56.32,56.32,56.32,56.32,1500.0,56.32,56.32,56.32,56.32,1500.0
2022-12-29 14:20:00,56.32,56.34,56.32,56.32,7500.0,56.32,56.34,56.32,56.32,7500.0
2022-12-29 14:25:00,56.36,56.36,56.31,56.31,17835.0,56.36,56.36,56.31,56.31,17835.0
2022-12-29 14:30:00,56.29,56.35,56.29,56.35,6000.0,56.29,56.35,56.29,56.35,6000.0
2022-12-29 14:35:00,56.35,56.35,56.35,56.35,0.0,56.35,56.35,56.35,56.35,0.0
2022-12-29 14:40:00,56.38,56.4,56.38,56.39,7500.0,56.38,56.4,56.38,56.39,7500.0
2022-12-29 14:45:00,56.39,56.4,56.38,56.38,7500.0,56.39,56.4,56.38,56.38,7500.0
2022-12-29 14:50:00,56.37,56.37,56.33,56.33,9000.0,56.37,56.37,56.33,56.33,9000.0
2022-12-29 14:55:00,56.32,56.33,56.32,56.33,3000.0,56.32,56.33,56.32,56.33,3000.0
2022-12-29 15:00:00,56.3,56.3,56.23,56.24,13500.0,56.3,56.3,56.23,56.24,13500.0
2022-12-29 15:05:00,56.25,56.27,56.24,56.27,10500.0,56.25,56.27,56.24,56.27,10500.0
2022-12-29 15:10:00,56.27,56.28,56.25,56.25,7410.0,56.27,56.28,56.25,56.25,7410.0
2022-12-29 15:15:00,56.24,56.24,56.2,56.24,18450.0,56.24,56.24,56.2,56.24,18450.0
2022-12-29 15:20:00,56.24,56.24,56.24,56.24,0.0,56.24,56.24,56.24,56.24,0.0
2022-12-29 15:25:00,56.23,56.23,56.2,56.22,19500.0,56.23,56.23,56.2,56.22,19500.0
2022-12-29 15:30:00,56.22,56.22,56.2,56.21,7500.0,56.22,56.22,56.2,56.21,7500.0
2022-12-29 15:35:00,56.21,56.27,56.2,56.22,31500.0,56.21,56.27,56.2,56.22,31500.0
2022-12-29 15:40:00,56.17,56.21,56.15,56.21,46800.0,56.17,56.21,56.15,56.21,46800.0
2022-12-29 15:45:00,56.2,56.25,56.18,56.25,35010.0,56.2,56.25,56.18,56.25,35010.0
2022-12-29 15:50:00,56.27,56.3,56.23,56.23,60000.0,56.27,56.3,56.23,56.23,60000.0
2022-12-29 15:55:00,56.23,56.28,56.21,56.24,163320.0,56.23,56.28,56.21,56.24,163320.0
2022-12-30 09:30:00,56.03,56.08,56.03,56.08,42405.0,56.03,56.08,56.03,56.08,42405.0
2022-12-30 09:35:00,56.02,56.11,56.02,56.11,7500.0,56.02,56.11,56.02,56.11,7500.0
2022-12-30 09:40:00,56.13,56.26,56.03,56.16,34500.0,56.13,56.26,56.03,56.16,34500.0
2022-12-30 09:45:00,56.09,56.11,56.03,56.07,9000.0,56.09,56.11,56.03,56.07,9000.0
2022-12-30 09:50:00,56.06,56.06,56.03,56.03,3000.0,56.06,56.06,56.03,56.03,3000.0
2022-12-30 09:55:00,56.1,56.1,56.1,56.1,1500.0,56.1,56.1,56.1,56.1,1500.0
2022-12-30 10:00:00,56.19,56.19,56.11,56.14,32550.0,56.19,56.19,56.11,56.14,32550.0
2022-12-30 10:05:00,56.12,56.12,56.08,56.11,19500.0,56.12,56.12,56.08,56.11,19500.0
2022-12-30 10:10:00,56.1,56.1,56.06,56.09,4500.0,56.1,56.1,56.06,56.09,4500.0
2022-12-30 10:15:00,56.06,56.17,56.06,56.17,15345.0,56.06,56.17,56.06,56.17,15345.0
2022-12-30 10:20:00,56.15,56.18,56.15,56.18,9000.0,56.15,56.18,56.15,56.18,9000.0
2022-12-30 10:25:00,56.14,56.14,56.13,56.14,6255.0,56.14,56.14,56.13,56.14,6255.0
2022-12-30 10:30:00,56.1,56.1,56.04,56.1,15480.0,56.1,56.1,56.04,56.1,15480.0
2022-12-30 10:35:00,56.06,56.07,55.99,56.02,18000.0,56.06,56.07,55.99,56.02,18000.0
2022-12-30 10:40:00,55.97,56.01,55.97,56.01,13500.0,55.97,56.01,55.97,56.01,13500.0
2022-12-30 10:45:00,56.01,56.1,56.01,56.1,13845.0,56.01,56.1,56.01,56.1,13845.0
2022-12-30 10:50:00,56.06,56.06,56.0,56.0,39000.0,56.06,56.06,56.0,56.0,39000.0
2022-12-30 10:55:00,56.0,56.07,55.98,56.04,85035.0,56.0,56.07,55.98,56.04,85035.0
2022-12-30 11:00:00,56.04,56.07,56.04,56.05,13500.0,56.04,56.07,56.04,56.05,13500.0
2022-12-30 11:05:00,56.04,56.06,56.03,56.05,10500.0,56.04,56.06,56.03,56.05,10500.0
2022-12-30 11:10:00,56.07,56.11,56.06,56.08,12000.0,56.07,56.11,56.06,56.08,12000.0
2022-12-30 11:15:00,56.05,56.09,56.05,56.05,19800.0,56.05,56.09,56.05,56.05,19800.0
2022-12-30 11:20:00,56.06,56.07,56.04,56.07,15000.0,56.06,56.07,56.04,56.07,15000.0
2022-12-30 11:25:00,56.07,56.08,56.06,56.06,10500.0,56.07,56.08,56.06,56.06,10500.0
2022-12-30 11:30:00,56.07,56.13,56.07,56.12,13500.0,56.07,56.13,56.07,56.12,13500.0
2022-12-30 11:35:00,56.16,56.17,56.15,56.15,6045.0,56.16,56.17,56.15,56.15,6045.0
2022-12-30 11:40:00,56.15,56.17,56.12,56.12,12900.0,56.15,56.17,56.12,56.12,12900.0
2022-12-30 11:45:00,56.1,56.1,56.1,56.1,5670.0,56.1,56.1,56.1,56.1,5670.0
2022-12-30 11:50:00,56.11,56.14,56.11,56.12,18375.0,56.11,56.14,56.11,56.12,18375.0
2022-12-30 11:55:00,56.14,56.15,56.1,56.15,12000.0,56.14,56.15,56.1,56.15,12000.0
2022-12-30 12:00:00,56.15,56.17,56.15,56.17,9000.0,56.15,56.17,56.15,56.17,9000.0
2022-12-30 12:05:00,56.16,56.16,56.15,56.15,3000.0,56.16,56.16,56.15,56.15,3000.0
2022-12-30 12:10:00,56.17,56.17,56.13,56.13,22500.0,56.17,56.17,56.13,56.13,22500.0
2022-12-30 12:15:00,56.13,56.13,56.13,56.13,1500.0,56.13,56.13,56.13,56.13,1500.0
2022-12-30 12:20:00,56.13,56.17,56.13,56.16,11100.0,56.13,56.17,56.13,56.16,11100.0
2022-12-30 12:25:00,56.19,56.2,56.17,56.2,4500.0,56.19,56.2,56.17,56.2,4500.0
2022-12-30 12:30:00,56.19,56.2,56.17,56.18,7500.0,56.19,56.2,56.17,56.18,7500.0
2022-12-30 12:35:00,56.17,56.18,56.17,56.18,10500.0,56.17,56.18,56.17,56.18,10500.0
2022-12-30 12:40:00,56.16,56.16,56.16,56.16,1500.0,56.16,56.16,56.16,56.16,1500.0
2022-12-30 12:45:00,56.13,56.15,56.12,56.12,7500.0,56.13,56.15,56.12,56.12,7500.0
2022-12-30 12:50:00,56.11,56.11,56.1,56.1,3000.0,56.11,56.11,56.1,56.1,3000.0
2022-12-30 12:55:00,56.1,56.15,56.1,56.15,19800.0,56.1,56.15,56.1,56.15,19800.0
2022-12-30 13:00:00,56.16,56.16,56.15,56.15,3000.0,56.16,56.16,56.15,56.15,3000.0
2022-12-30 13:05:00,56.15,56.15,56.15,56.15,0.0,56.15,56.15,56.15,56.15,0.0
2022-12-30 13:10:00,56.15,56.17,56.15,56.16,8430.0,56.15,56.17,56.15,56.16,8430.0
2022-12-30 13:15:00,56.16,56.16,56.1,56.1,19500.0,56.16,56.16,56.1,56.1,19500.0
2022-12-30 13:20:00,56.05,56.05,55.99,55.99,9000.0,56.05,56.05,55.99,55.99,9000.0
2022-12-30 13:25:00,55.99,56.02,55.96,56.02,28545.0,55.99,56.02,55.96,56.02,28545.0
2022-12-30 13:30:00,56.06,56.08,56.06,56.08,3390.0,56.06,56.08,56.06,56.08,3390.0
2022-12-30 13:35:00,56.09,56.11,56.09,56.11,3000.0,56.09,56.11,56.09,56.11,3000.0
2022-12-30 13:40:00,56.06,56.06,56.06,56.06,1500.0,56.06,56.06,56.06,56.06,1500.0
2022-12-30 13:45:00,56.05,56.06,56.05,56.06,20310.0,56.05,56.06,56.05,56.06,20310.0
2022-12-30 13:50:00,56.06,56.12,56.06,56.12,24135.0,56.06,56.12,56.06,56.12,24135.0
2022-12-30 13:55:00,56.09,56.09,56.06,56.06,7500.0,56.09,56.09,56.06,56.06,7500.0
2022-12-30 14:00:00,56.08,56.13,56.07,56.08,25560.0,56.08,56.13,56.07,56.08,25560.0
2022-12-30 14:05:00,56.06,56.1,56.05,56.06,40500.0,56.06,56.1,56.05,56.06,40500.0
2022-12-30 14:10:00,56.06,56.09,56.06,56.07,9000.0,56.06,56.09,56.06,56.07,9000.0
2022-12-30 14:15:00,56.08,56.11,56.06,56.09,13500.0,56.08,56.11,56.06,56.09,13500.0
2022-12-30 14:20:00,56.09,56.09,56.06,56.06,4575.0,56.09,56.09,56.06,56.06,4575.0
2022-12-30 14:25:00,56.06,56.1,56.06,56.09,21720.0,56.06,56.1,56.06,56.09,21720.0
2022-12-30 14:30:00,56.09,56.13,56.09,56.13,3000.0,56.09,56.13,56.09,56.13,3000.0
2022-12-30 14:35:00,56.1,56.1,56.06,56.07,13500.0,56.1,56.1,56.06,56.07,13500.0
2022-12-30 14:40:00,56.06,56.07,56.06,56.07,16500.0,56.06,56.07,56.06,56.07,16500.0
2022-12-30 14:45:00,56.09,56.09,56.06,56.06,16500.0,56.09,56.09,56.06,56.06,16500.0
2022-12-30 14:50:00,56.08,56.08,56.08,56.08,4500.0,56.08,56.08,56.08,56.08,4500.0
2022-12-30 14:55:00,56.07,56.1,56.06,56.06,18000.0,56.07,56.1,56.06,56.06,18000.0
2022-12-30 15:00:00,56.11,56.13,56.08,56.11,12000.0,56.11,56.13,56.08,56.11,12000.0
2022-12-30 15:05:00,56.12,56.15,56.1,56.15,15000.0,56.12,56.15,56.1,56.15,15000.0
2022-12-30 15:10:00,56.21,56.24,56.19,56.22,13500.0,56.21,56.24,56.19,56.22,13500.0
2022-12-30 15:15:00,56.27,56.29,56.2,56.21,30000.0,56.27,56.29,56.2,56.21,30000.0
2022-12-30 15:20:00,56.21,56.21,56.17,56.18,6000.0,56.21,56.21,56.17,56.18,6000.0
2022-12-30 15:25:00,56.16,56.16,56.14,56.15,21000.0,56.16,56.16,56.14,56.15,21000.0
2022-12-30 15:30:00,56.17,56.24,56.17,56.24,39360.0,56.17,56.24,56.17,56.24,39360.0
2022-12-30 15:35:00,56.24,56.24,56.19,56.22,9150.0,56.24,56.24,56.19,56.22,9150.0
2022-12-30 15:40:00,56.22,56.24,56.21,56.21,24000.0,56.22,56.24,56.21,56.21,24000.0
2022-12-30 15:45:00,56.23,56.24,56.22,56.24,21000.0,56.23,56.24,56.22,56.24,21000.0
2022-12-30 15:50:00,56.25,56.29,56.22,56.22,45000.0,56.25,56.29,56.22,56.22,45000.0
2022-12-30 15:55:00,56.22,56.27,56.19,56.26,145335.0,56.22,56.27,56.19,56.26,145335.0
2023-01-03 09:30:00,56.16,56.26,55.82,56.02,159255.0,56.16,56.26,55.82,56.02,159255.0
2023-01-03 09:35:00,55.93,55.97,55.68,55.88,77490.0,55.93,55.97,55.68,55.88,77490.0
2023-01-03 09:40:00,55.82,55.96,55.76,55.78,119460.0,55.82,55.96,55.76,55.78,119460.0
2023-01-03 09:45:00,55.78,55.94,55.67,55.93,184605.0,55.78,55.94,55.67,55.93,184605.0
2023-01-03 09:50:00,55.87,55.88,55.57,55.71,68445.0,55.87,55.88,55.57,55.71,68445.0
2023-01-03 09:55:00,55.78,55.78,55.68,55.72,84000.0,55.78,55.78,55.68,55.72,84000.0
2023-01-03 10:00:00,55.71,55.86,55.69,55.86,17520.0,55.71,55.86,55.69,55.86,17520.0
2023-01-03 10:05:00,55.91,56.1,55.9,56.06,42015.0,55.91,56.1,55.9,56.06,42015.0
2023-01-03 10:10:00,56.07,56.23,56.07,56.23,22605.0,56.07,56.23,56.07,56.23,22605.0
2023-01-03 10:15:00,56.22,56.22,56.1,56.1,30300.0,56.22,56.22,56.1,56.1,30300.0
2023-01-03 10:20:00,56.09,56.12,56.01,56.01,30150.0,56.09,56.12,56.01,56.01,30150.0
2023-01-03 10:25:00,56.02,56.07,56.0,56.02,22500.0,56.02,56.07,56.0,56.02,22500.0
2023-01-03 10:30:00,56.02,56.08,55.99,56.07,20775.0,56.02,56.08,55.99,56.07,20775.0
2023-01-03 10:35:00,56.1,56.18,56.1,56.18,18495.0,56.1,56.18,56.1,56.18,18495.0
2023-01-03 10:40:00,56.15,56.16,56.11,56.16,42000.0,56.15,56.16,56.11,56.16,42000.0
2023-01-03 10:45:00,56.17,56.18,56.11,56.12,34695.0,56.17,56.18,56.11,56.12,34695.0
2023-01-03 10:50:00,56.12,56.12,56.02,56.05,27270.0,56.12,56.12,56.02,56.05,27270.0
2023-01-03 10:55:00,56.04,56.07,56.0,56.07,10500.0,56.04,56.07,56.0,56.07,10500.0
2023-01-03 11:00:00,56.08,56.08,55.9,55.9,13860.0,56.08,56.08,55.9,55.9,13860.0
2023-01-03 11:05:00,55.89,55.9,55.83,55.83,23790.0,55.89,55.9,55.83,55.83,23790.0
2023-01-03 11:10:00,55.77,55.77,55.69,55.72,13845.0,55.77,55.77,55.69,55.72,13845.0
2023-01-03 11:15:00,55.72,55.81,55.67,55.81,45810.0,55.72,55.81,55.67,55.81,45810.0
2023-01-03 11:20:00,55.8,55.88,55.8,55.84,14070.0,55.8,55.88,55.8,55.84,14070.0
2023-01-03 11:25:00,55.85,55.86,55.84,55.84,10500.0,55.85,55.86,55.84,55.84,10500.0
2023-01-03 11:30:00,55.84,55.87,55.81,55.86,30810.0,55.84,55.87,55.81,55.86,30810.0
2023-01-03 11:35:00,55.83,55.83,55.8,55.8,10500.0,55.83,55.83,55.8,55.8,10500.0
2023-01-03 11:40:00,55.81,55.82,55.75,55.81,135630.0,55.81,55.82,55.75,55.81,135630.0
2023-01-03 11:45:00,55.79,55.82,55.79,55.8,26640.0,55.79,55.82,55.79,55.8,26640.0
2023-01-03 11:50:00,55.79,55.84,55.79,55.8,47970.0,55.79,55.84,55.79,55.8,47970.0
2023-01-03 11:55:00,55.81,55.88,55.79,55.84,76470.0,55.81,55.88,55.79,55.84,76470.0
2023-01-03 12:00:00,55.84,55.84,55.78,55.78,19500.0,55.84,55.84,55.78,55.78,19500.0
2023-01-03 12:05:00,55.78,55.81,55.78,55.81,9000.0,55.78,55.81,55.78,55.81,9000.0
2023-01-03 12:10:00,55.82,55.82,55.82,55.82,1500.0,55.82,55.82,55.82,55.82,1500.0
2023-01-03 12:15:00,55.77,55.82,55.76,55.77,21735.0,55.77,55.82,55.76,55.77,21735.0
2023-01-03 12:20:00,55.74,55.74,55.62,55.62,12255.0,55.74,55.74,55.62,55.62,12255.0
2023-01-03 12:25:00,55.7,55.74,55.69,55.73,35655.0,55.7,55.74,55.69,55.73,35655.0
2023-01-03 12:30:00,55.75,55.81,55.74,55.77,33810.0,55.75,55.81,55.74,55.77,33810.0
2023-01-03 12:35:00,55.82,55.82,55.78,55.78,3000.0,55.82,55.82,55.78,55.78,3000.0
2023-01-03 12:40:00,55.73,55.78,55.73,55.78,59100.0,55.73,55.78,55.73,55.78,59100.0
2023-01-03 12:45:00,55.78,55.78,55.72,55.78,40635.0,55.78,55.78,55.72,55.78,40635.0
2023-01-03 12:50:00,55.74,55.74,55.74,55.74,3000.0,55.74,55.74,55.74,55.74,3000.0
2023-01-03 12:55:00,55.74,55.78,55.73,55.75,19500.0,55.74,55.78,55.73,55.75,19500.0
2023-01-03 13:00:00,55.77,55.78,55.75,55.75,10500.0,55.77,55.78,55.75,55.75,10500.0
2023-01-03 13:05:00,55.77,55.81,55.77,55.81,9000.0,55.77,55.81,55.77,55.81,9000.0
2023-01-03 13:10:00,55.85,55.87,55.85,55.87,4500.0,55.85,55.87,55.85,55.87,4500.0
2023-01-03 13:15:00,55.84,55.87,55.84,55.86,18000.0,55.84,55.87,55.84,55.86,18000.0
2023-01-03 13:20:00,55.84,55.84,55.72,55.75,28380.0,55.84,55.84,55.72,55.75,28380.0
2023-01-03 13:25:00,55.78,55.8,55.72,55.75,139650.0,55.78,55.8,55.72,55.75,139650.0
2023-01-03 13:30:00,55.77,55.77,55.73,55.75,4500.0,55.77,55.77,55.73,55.75,4500.0
2023-01-03 13:35:00,55.72,55.78,55.72,55.77,43500.0,55.72,55.78,55.72,55.77,43500.0
2023-01-03 13:40:00,55.79,55.8,55.79,55.79,19500.0,55.79,55.8,55.79,55.79,19500.0
2023-01-03 13:45:00,55.79,55.79,55.72,55.76,62055.0,55.79,55.79,55.72,55.76,62055.0
2023-01-03 13:50:00,55.76,55.79,55.76,55.79,14310.0,55.76,55.79,55.76,55.79,14310.0
2023-01-03 13:55:00,55.8,55.83,55.77,55.83,34695.0,55.8,55.83,55.77,55.83,34695.0
2023-01-03 14:00:00,55.8,55.8,55.74,55.75,31680.0,55.8,55.8,55.74,55.75,31680.0
2023-01-03 14:05:00,55.77,55.79,55.76,55.79,18000.0,55.77,55.79,55.76,55.79,18000.0
2023-01-03 14:10:00,55.78,55.79,55.74,55.79,93765.0,55.78,55.79,55.74,55.79,93765.0
2023-01-03 14:15:00,55.81,55.82,55.79,55.79,12000.0,55.81,55.82,55.79,55.79,12000.0
2023-01-03 14:20:00,55.79,55.8,55.75,55.8,61500.0,55.79,55.8,55.75,55.8,61500.0
2023-01-03 14:25:00,55.79,55.79,55.78,55.78,3000.0,55.79,55.79,55.78,55.78,3000.0
2023-01-03 14:30:00,55.77,55.78,55.75,55.75,43815.0,55.77,55.78,55.75,55.75,43815.0
2023-01-03 14:35:00,55.76,55.76,55.67,55.71,32475.0,55.76,55.76,55.67,55.71,32475.0
2023-01-03 14:40:00,55.67,55.78,55.67,55.78,33000.0,55.67,55.78,55.67,55.78,33000.0
2023-01-03 14:45:00,55.78,55.91,55.77,55.9,17520.0,55.78,55.91,55.77,55.9,17520.0
2023-01-03 14:50:00,55.89,55.89,55.86,55.86,7785.0,55.89,55.89,55.86,55.86,7785.0
2023-01-03 14:55:00,55.91,55.91,55.85,55.89,25245.0,55.91,55.91,55.85,55.89,25245.0
2023-01-03 15:00:00,55.91,55.92,55.88,55.9,7500.0,55.91,55.92,55.88,55.9,7500.0
2023-01-03 15:05:00,55.92,55.92,55.89,55.89,9000.0,55.92,55.92,55.89,55.89,9000.0
2023-01-03 15:10:00,55.92,55.94,55.91,55.94,9000.0,55.92,55.94,55.91,55.94,9000.0
2023-01-03 15:15:00,55.94,55.99,55.94,55.96,9090.0,55.94,55.99,55.94,55.96,9090.0
2023-01-03 15:20:00,55.95,55.95,55.88,55.88,33825.0,55.95,55.95,55.88,55.88,33825.0
2023-01-03 15:25:00,55.88,55.98,55.88,55.96,19125.0,55.88,55.98,55.88,55.96,19125.0
2023-01-03 15:30:00,55.98,56.03,55.95,56.03,22515.0,55.98,56.03,55.95,56.03,22515.0
2023-01-03 15:35:00,56.05,56.05,55.99,56.03,19500.0,56.05,56.05,55.99,56.03,19500.0
2023-01-03 15:40:00,56.0,56.05,55.97,55.99,41025.0,56.0,56.05,55.97,55.99,41025.0
2023-01-03 15:45:00,55.98,56.05,55.97,56.04,39690.0,55.98,56.05,55.97,56.04,39690.0
2023-01-03 15:50:00,56.04,56.1,55.99,56.01,140820.0,56.04,56.1,55.99,56.01,140820.0
2023-01-03 15:55:00,56.05,56.07,56.02,56.06,213585.0,56.05,56.07,56.02,56.06,213585.0
2023-01-04 09:30:00,56.4,56.59,56.27,56.59,82680.0,56.4,56.59,56.27,56.59,82680.0
2023-01-04 09:35:00,56.55,56.71,56.51,56.53,40500.0,56.55,56.71,56.51,56.53,40500.0
2023-01-04 09:40:00,56.4,56.67,56.4,56.57,22500.0,56.4,56.67,56.4,56.57,22500.0
2023-01-04 09:45:00,56.52,56.54,56.45,56.48,56745.0,56.52,56.54,56.45,56.48,56745.0
2023-01-04 09:50:00,56.49,56.5,56.41,56.47,69000.0,56.49,56.5,56.41,56.47,69000.0
2023-01-04 09:55:00,56.47,56.58,56.47,56.58,21000.0,56.47,56.58,56.47,56.58,21000.0
2023-01-04 10:00:00,56.48,56.57,56.42,56.42,24000.0,56.48,56.57,56.42,56.42,24000.0
2023-01-04 10:05:00,56.27,56.27,56.27,56.27,1500.0,56.27,56.27,56.27,56.27,1500.0
2023-01-04 10:10:00,56.19,56.24,56.18,56.18,9000.0,56.19,56.24,56.18,56.18,9000.0
2023-01-04 10:15:00,56.14,56.24,56.12,56.24,35925.0,56.14,56.24,56.12,56.24,35925.0
2023-01-04 10:20:00,56.26,56.26,56.1,56.1,36000.0,56.26,56.26,56.1,56.1,36000.0
2023-01-04 10:25:00,56.07,56.26,56.07,56.26,43500.0,56.07,56.26,56.07,56.26,43500.0
2023-01-04 10:30:00,56.26,56.32,56.2,56.2,27000.0,56.26,56.32,56.2,56.2,27000.0
2023-01-04 10:35:00,56.22,56.35,56.22,56.35,57735.0,56.22,56.35,56.22,56.35,57735.0
2023-01-04 10:40:00,56.3,56.38,56.3,56.34,9000.0,56.3,56.38,56.3,56.34,9000.0
2023-01-04 10:45:00,56.37,56.38,56.34,56.37,16815.0,56.37,56.38,56.34,56.37,16815.0
2023-01-04 10:50:00,56.3,56.41,56.27,56.41,40905.0,56.3,56.41,56.27,56.41,40905.0
2023-01-04 10:55:00,56.4,56.43,56.4,56.43,4575.0,56.4,56.43,56.4,56.43,4575.0
2023-01-04 11:00:00,56.49,56.53,56.49,56.49,9000.0,56.49,56.53,56.49,56.49,9000.0
2023-01-04 11:05:00,56.48,56.5,56.45,56.49,24465.0,56.48,56.5,56.45,56.49,24465.0
2023-01-04 11:10:00,56.5,56.52,56.5,56.5,6000.0,56.5,56.52,56.5,56.5,6000.0
2023-01-04 11:15:00,56.48,56.48,56.4,56.4,34500.0,56.48,56.48,56.4,56.4,34500.0
2023-01-04 11:20:00,56.25,56.3,56.24,56.28,44700.0,56.25,56.3,56.24,56.28,44700.0
2023-01-04 11:25:00,56.31,56.31,56.28,56.31,12750.0,56.31,56.31,56.28,56.31,12750.0
2023-01-04 11:30:00,56.39,56.52,56.39,56.48,10665.0,56.39,56.52,56.39,56.48,10665.0
2023-01-04 11:35:00,56.42,56.5,56.42,56.48,10500.0,56.42,56.5,56.42,56.48,10500.0
2023-01-04 11:40:00,56.5,56.5,56.45,56.45,10245.0,56.5,56.5,56.45,56.45,10245.0
2023-01-04 11:45:00,56.5,56.53,56.5,56.53,3015.0,56.5,56.53,56.5,56.53,3015.0
2023-01-04 11:50:00,56.53,56.61,56.53,56.61,8925.0,56.53,56.61,56.53,56.61,8925.0
2023-01-04 11:55:00,56.6,56.62,56.6,56.61,7500.0,56.6,56.62,56.6,56.61,7500.0
2023-01-04 12:00:00,56.64,56.67,56.61,56.61,23280.0,56.64,56.67,56.61,56.61,23280.0
2023-01-04 12:05:00,56.59,56.59,56.58,56.58,6000.0,56.59,56.59,56.58,56.58,6000.0
2023-01-04 12:10:00,56.55,56.55,56.55,56.55,1500.0,56.55,56.55,56.55,56.55,1500.0
2023-01-04 12:15:00,56.55,56.55,56.46,56.46,10695.0,56.55,56.55,56.46,56.46,10695.0
2023-01-04 12:20:00,56.38,56.44,56.38,56.44,17250.0,56.38,56.44,56.38,56.44,17250.0
2023-01-04 12:25:00,56.42,56.42,56.42,56.42,4500.0,56.42,56.42,56.42,56.42,4500.0
2023-01-04 12:30:00,56.39,56.4,56.39,56.4,3000.0,56.39,56.4,56.39,56.4,3000.0
2023-01-04 12:35:00,56.4,56.45,56.38,56.44,30000.0,56.4,56.45,56.38,56.44,30000.0
2023-01-04 12:40:00,56.44,56.44,56.43,56.43,4500.0,56.44,56.44,56.43,56.43,4500.0
2023-01-04 12:45:00,56.42,56.42,56.39,56.4,33000.0,56.42,56.42,56.39,56.4,33000.0
2023-01-04 12:50:00,56.38,56.4,56.38,56.4,25005.0,56.38,56.4,56.38,56.4,25005.0
2023-01-04 12:55:00,56.38,56.4,56.38,56.4,28740.0,56.38,56.4,56.38,56.4,28740.0
2023-01-04 13:00:00,56.38,56.41,56.36,56.4,71235.0,56.38,56.41,56.36,56.4,71235.0
2023-01-04 13:05:00,56.4,56.4,56.39,56.39,4500.0,56.4,56.4,56.39,56.39,4500.0
2023-01-04 13:10:00,56.42,56.43,56.42,56.43,6000.0,56.42,56.43,56.42,56.43,6000.0
2023-01-04 13:15:00,56.46,56.49,56.46,56.49,3000.0,56.46,56.49,56.46,56.49,3000.0
2023-01-04 13:20:00,56.46,56.48,56.43,56.43,9000.0,56.46,56.48,56.43,56.43,9000.0
2023-01-04 13:25:00,56.42,56.46,56.41,56.42,22500.0,56.42,56.46,56.41,56.42,22500.0
2023-01-04 13:30:00,56.38,56.47,56.38,56.42,18135.0,56.38,56.47,56.38,56.42,18135.0
2023-01-04 13:35:00,56.41,56.5,56.41,56.45,19500.0,56.41,56.5,56.41,56.45,19500.0
2023-01-04 13:40:00,56.44,56.47,56.42,56.42,7500.0,56.44,56.47,56.42,56.42,7500.0
2023-01-04 13:45:00,56.36,56.36,56.31,56.31,6000.0,56.36,56.36,56.31,56.31,6000.0
2023-01-04 13:50:00,56.32,56.33,56.32,56.32,11160.0,56.32,56.33,56.32,56.32,11160.0
2023-01-04 13:55:00,56.33,56.42,56.31,56.42,46635.0,56.33,56.42,56.31,56.42,46635.0
2023-01-04 14:00:00,56.37,56.46,56.33,56.38,36000.0,56.37,56.46,56.33,56.38,36000.0
2023-01-04 14:05:00,56.46,56.48,56.32,56.32,17910.0,56.46,56.48,56.32,56.32,17910.0
2023-01-04 14:10:00,56.33,56.34,56.28,56.33,72090.0,56.33,56.34,56.28,56.33,72090.0
2023-01-04 14:15:00,56.34,56.39,56.33,56.33,58275.0,56.34,56.39,56.33,56.33,58275.0
2023-01-04 14:20:00,56.3,56.3,56.09,56.15,12060.0,56.3,56.3,56.09,56.15,12060.0
2023-01-04 14:25:00,56.11,56.11,55.99,56.05,65310.0,56.11,56.11,55.99,56.05,65310.0
2023-01-04 14:30:00,56.07,56.07,55.9,55.9,37500.0,56.07,56.07,55.9,55.9,37500.0
2023-01-04 14:35:00,55.9,55.99,55.9,55.93,42495.0,55.9,55.99,55.9,55.93,42495.0
2023-01-04 14:40:00,55.91,55.93,55.85,55.85,4500.0,55.91,55.93,55.85,55.85,4500.0
2023-01-04 14:45:00,55.84,55.84,55.79,55.79,24645.0,55.84,55.84,55.79,55.79,24645.0
2023-01-04 14:50:00,55.72,55.74,55.69,55.71,13560.0,55.72,55.74,55.69,55.71,13560.0
2023-01-04 14:55:00,55.73,55.74,55.71,55.71,14895.0,55.73,55.74,55.71,55.71,14895.0
2023-01-04 15:00:00,55.69,55.81,55.69,55.78,31500.0,55.69,55.81,55.69,55.78,31500.0
2023-01-04 15:05:00,55.78,55.78,55.58,55.58,13500.0,55.78,55.78,55.58,55.58,13500.0
2023-01-04 15:10:00,55.6,55.65,55.55,55.58,25035.0,55.6,55.65,55.55,55.58,25035.0
2023-01-04 15:15:00,55.57,55.59,55.49,55.49,17700.0,55.57,55.59,55.49,55.49,17700.0
2023-01-04 15:20:00,55.5,55.53,55.41,55.42,24000.0,55.5,55.53,55.41,55.42,24000.0
2023-01-04 15:25:00,55.41,55.43,55.36,55.36,25755.0,55.41,55.43,55.36,55.36,25755.0
2023-01-04 15:30:00,55.35,55.36,55.3,55.34,35010.0,55.35,55.36,55.3,55.34,35010.0
2023-01-04 15:35:00,55.33,55.34,55.22,55.22,70830.0,55.33,55.34,55.22,55.22,70830.0
2023-01-04 15:40:00,55.2,55.2,55.06,55.07,59340.0,55.2,55.2,55.06,55.07,59340.0
2023-01-04 15:45:00,55.07,55.17,55.04,55.17,48105.0,55.07,55.17,55.04,55.17,48105.0
2023-01-04 15:50:00,55.19,55.23,54.95,55.03,232530.0,55.19,55.23,54.95,55.03,232530.0
2023-01-04 15:55:00,55.07,55.12,54.98,55.1,484860.0,55.07,55.12,54.98,55.1,484860.0
2023-01-05 09:30:00,54.98,55.22,54.91,54.97,112410.0,54.98,55.22,54.91,54.97,112410.0
2023-01-05 09:35:00,54.98,55.09,54.98,54.98,47190.0,54.98,55.09,54.98,54.98,47190.0
2023-01-05 09:40:00,54.93,55.01,54.91,55.01,22770.0,54.93,55.01,54.91,55.01,22770.0
2023-01-05 09:45:00,54.95,55.0,54.93,54.93,15000.0,54.95,55.0,54.93,54.93,15000.0
2023-01-05 09:50:00,54.98,55.08,54.98,55.08,19500.0,54.98,55.08,54.98,55.08,19500.0
2023-01-05 09:55:00,55.12,55.18,55.09,55.18,21000.0,55.12,55.18,55.09,55.18,21000.0
2023-01-05 10:00:00,55.14,55.22,55.09,55.22,15000.0,55.14,55.22,55.09,55.22,15000.0
2023-01-05 10:05:00,55.25,55.5,55.25,55.39,22500.0,55.25,55.5,55.25,55.39,22500.0
2023-01-05 10:10:00,55.4,55.5,55.4,55.45,21000.0,55.4,55.5,55.4,55.45,21000.0
2023-01-05 10:15:00,55.5,55.52,55.42,55.43,19500.0,55.5,55.52,55.42,55.43,19500.0
2023-01-05 10:20:00,55.47,55.47,55.37,55.4,22695.0,55.47,55.47,55.37,55.4,22695.0
2023-01-05 10:25:00,55.46,55.58,55.46,55.58,7500.0,55.46,55.58,55.46,55.58,7500.0
2023-01-05 10:30:00,55.59,55.59,55.53,55.56,7500.0,55.59,55.59,55.53,55.56,7500.0
2023-01-05 10:35:00,55.47,55.58,55.47,55.56,12210.0,55.47,55.58,55.47,55.56,12210.0
2023-01-05 10:40:00,55.54,55.59,55.53,55.59,7500.0,55.54,55.59,55.53,55.59,7500.0
2023-01-05 10:45:00,55.6,55.6,55.43,55.43,18000.0,55.6,55.6,55.43,55.43,18000.0
2023-01-05 10:50:00,55.47,55.47,55.34,55.39,12360.0,55.47,55.47,55.34,55.39,12360.0
2023-01-05 10:55:00,55.37,55.37,55.37,55.37,1500.0,55.37,55.37,55.37,55.37,1500.0
2023-01-05 11:00:00,55.42,55.42,55.38,55.42,16395.0,55.42,55.42,55.38,55.42,16395.0
2023-01-05 11:05:00,55.43,55.49,55.43,55.49,6000.0,55.43,55.49,55.43,55.49,6000.0
2023-01-05 11:10:00,55.5,55.5,55.47,55.47,15000.0,55.5,55.5,55.47,55.47,15000.0
2023-01-05 11:15:00,55.52,55.52,55.52,55.52,1500.0,55.52,55.52,55.52,55.52,1500.0
2023-01-05 11:20:00,55.54,55.54,55.51,55.52,13500.0,55.54,55.54,55.51,55.52,13500.0
2023-01-05 11:25:00,55.53,55.53,55.49,55.5,24015.0,55.53,55.53,55.49,55.5,24015.0
2023-01-05 11:30:00,55.5,55.53,55.49,55.49,10500.0,55.5,55.53,55.49,55.49,10500.0
2023-01-05 11:35:00,55.46,55.46,55.33,55.33,7200.0,55.46,55.46,55.33,55.33,7200.0
2023-01-05 11:40:00,55.32,55.38,55.32,55.37,7530.0,55.32,55.38,55.32,55.37,7530.0
2023-01-05 11:45:00,55.4,55.4,55.34,55.35,12000.0,55.4,55.4,55.34,55.35,12000.0
2023-01-05 11:50:00,55.37,55.37,55.32,55.32,10500.0,55.37,55.37,55.32,55.32,10500.0
2023-01-05 11:55:00,55.36,55.37,55.34,55.37,6000.0,55.36,55.37,55.34,55.37,6000.0
2023-01-05 12:00:00,55.37,55.44,55.37,55.44,6000.0,55.37,55.44,55.37,55.44,6000.0
2023-01-05 12:05:00,55.43,55.45,55.42,55.44,8880.0,55.43,55.45,55.42,55.44,8880.0
2023-01-05 12:10:00,55.45,55.45,55.44,55.45,5490.0,55.45,55.45,55.44,55.45,5490.0
2023-01-05 12:15:00,55.43,55.46,55.41,55.43,18255.0,55.43,55.46,55.41,55.43,18255.0
2023-01-05 12:20:00,55.44,55.52,55.43,55.52,10500.0,55.44,55.52,55.43,55.52,10500.0
2023-01-05 12:25:00,55.54,55.54,55.47,55.49,25500.0,55.54,55.54,55.47,55.49,25500.0
2023-01-05 12:30:00,55.51,55.51,55.51,55.51,1500.0,55.51,55.51,55.51,55.51,1500.0
2023-01-05 12:35:00,55.56,55.56,55.51,55.51,6000.0,55.56,55.56,55.51,55.51,6000.0
2023-01-05 12:40:00,55.5,55.5,55.49,55.49,3000.0,55.5,55.5,55.49,55.49,3000.0
2023-01-05 12:45:00,55.49,55.49,55.46,55.47,19800.0,55.49,55.49,55.46,55.47,19800.0
2023-01-05 12:50:00,55.45,55.45,55.45,55.45,4500.0,55.45,55.45,55.45,55.45,4500.0
2023-01-05 12:55:00,55.39,55.4,55.39,55.4,4500.0,55.39,55.4,55.39,55.4,4500.0
2023-01-05 13:00:00,55.4,55.4,55.29,55.29,13500.0,55.4,55.4,55.29,55.29,13500.0
2023-01-05 13:05:00,55.32,55.39,55.31,55.37,15000.0,55.32,55.39,55.31,55.37,15000.0
2023-01-05 13:10:00,55.41,55.41,55.33,55.33,19290.0,55.41,55.41,55.33,55.33,19290.0
2023-01-05 13:15:00,55.33,55.33,55.33,55.33,0.0,55.33,55.33,55.33,55.33,0.0
2023-01-05 13:20:00,55.38,55.55,55.38,55.54,21495.0,55.38,55.55,55.38,55.54,21495.0
2023-01-05 13:25:00,55.59,55.61,55.58,55.58,7500.0,55.59,55.61,55.58,55.58,7500.0
2023-01-05 13:30:00,55.57,55.59,55.51,55.52,55635.0,55.57,55.59,55.51,55.52,55635.0
2023-01-05 13:35:00,55.51,55.51,55.47,55.47,9000.0,55.51,55.51,55.47,55.47,9000.0
2023-01-05 13:40:00,55.5,55.53,55.48,55.48,10500.0,55.5,55.53,55.48,55.48,10500.0
2023-01-05 13:45:00,55.53,55.53,55.53,55.53,4500.0,55.53,55.53,55.53,55.53,4500.0
2023-01-05 13:50:00,55.5,55.51,55.49,55.51,4500.0,55.5,55.51,55.49,55.51,4500.0
2023-01-05 13:55:00,55.48,55.48,55.47,55.48,7500.0,55.48,55.48,55.47,55.48,7500.0
2023-01-05 14:00:00,55.49,55.54,55.48,55.53,11100.0,55.49,55.54,55.48,55.53,11100.0
2023-01-05 14:05:00,55.55,55.59,55.52,55.59,87780.0,55.55,55.59,55.52,55.59,87780.0
2023-01-05 14:10:00,55.59,55.59,55.52,55.52,40815.0,55.59,55.59,55.52,55.52,40815.0
2023-01-05 14:15:00,55.53,55.56,55.53,55.56,7500.0,55.53,55.56,55.53,55.56,7500.0
2023-01-05 14:20:00,55.55,55.65,55.55,55.65,10125.0,55.55,55.65,55.55,55.65,10125.0
2023-01-05 14:25:00,55.61,55.62,55.56,55.6,21060.0,55.61,55.62,55.56,55.6,21060.0
2023-01-05 14:30:00,55.61,55.63,55.6,55.6,29670.0,55.61,55.63,55.6,55.6,29670.0
2023-01-05 14:35:00,55.61,55.74,55.61,55.74,6000.0,55.61,55.74,55.61,55.74,6000.0
2023-01-05 14:40:00,55.78,55.78,55.76,55.77,19800.0,55.78,55.78,55.76,55.77,19800.0
2023-01-05 14:45:00,55.77,55.77,55.74,55.77,18000.0,55.77,55.77,55.74,55.77,18000.0
2023-01-05 14:50:00,55.76,55.79,55.75,55.79,6000.0,55.76,55.79,55.75,55.79,6000.0
2023-01-05 14:55:00,55.8,55.81,55.72,55.72,27315.0,55.8,55.81,55.72,55.72,27315.0
2023-01-05 15:00:00,55.68,55.68,55.63,55.65,16500.0,55.68,55.68,55.63,55.65,16500.0
2023-01-05 15:05:00,55.63,55.65,55.62,55.65,16740.0,55.63,55.65,55.62,55.65,16740.0
2023-01-05 15:10:00,55.64,55.65,55.64,55.65,5250.0,55.64,55.65,55.64,55.65,5250.0
2023-01-05 15:15:00,55.65,55.69,55.65,55.67,21750.0,55.65,55.69,55.65,55.67,21750.0
2023-01-05 15:20:00,55.68,55.69,55.66,55.68,39915.0,55.68,55.69,55.66,55.68,39915.0
2023-01-05 15:25:00,55.66,55.66,55.61,55.62,31725.0,55.66,55.66,55.61,55.62,31725.0
2023-01-05 15:30:00,55.62,55.64,55.59,55.64,28350.0,55.62,55.64,55.59,55.64,28350.0
2023-01-05 15:35:00,55.66,55.7,55.65,55.65,45300.0,55.66,55.7,55.65,55.65,45300.0
2023-01-05 15:40:00,55.69,55.72,55.66,55.66,37500.0,55.69,55.72,55.66,55.66,37500.0
2023-01-05 15:45:00,55.69,55.69,55.61,55.62,39420.0,55.69,55.69,55.61,55.62,39420.0
2023-01-05 15:50:00,55.6,55.63,55.57,55.6,100155.0,55.6,55.63,55.57,55.6,100155.0
2023-01-05 15:55:00,55.61,55.65,55.58,55.62,193245.0,55.61,55.65,55.58,55.62,193245.0
2023-01-06 09:30:00,56.45,56.45,55.93,56.45,65685.0,56.45,56.45,55.93,56.45,65685.0
2023-01-06 09:35:00,56.39,56.52,56.31,56.31,14115.0,56.39,56.52,56.31,56.31,14115.0
2023-01-06 09:40:00,56.42,56.42,56.42,56.42,1500.0,56.42,56.42,56.42,56.42,1500.0
2023-01-06 09:45:00,56.31,56.38,56.28,56.35,22920.0,56.31,56.38,56.28,56.35,22920.0
2023-01-06 09:50:00,56.33,56.7,56.33,56.7,18000.0,56.33,56.7,56.33,56.7,18000.0
2023-01-06 09:55:00,56.69,56.69,56.6,56.6,10500.0,56.69,56.69,56.6,56.6,10500.0
2023-01-06 10:00:00,56.67,56.83,56.63,56.67,53700.0,56.67,56.83,56.63,56.67,53700.0
2023-01-06 10:05:00,56.75,56.75,56.6,56.68,44430.0,56.75,56.75,56.6,56.68,44430.0
2023-01-06 10:10:00,56.69,56.82,56.69,56.74,28875.0,56.69,56.82,56.69,56.74,28875.0
2023-01-06 10:15:00,56.73,56.74,56.67,56.67,48870.0,56.73,56.74,56.67,56.67,48870.0
2023-01-06 10:20:00,56.7,56.71,56.66,56.69,21165.0,56.7,56.71,56.66,56.69,21165.0
2023-01-06 10:25:00,56.69,56.7,56.65,56.67,47955.0,56.69,56.7,56.65,56.67,47955.0
2023-01-06 10:30:00,56.68,56.73,56.68,56.69,26415.0,56.68,56.73,56.68,56.69,26415.0
2023-01-06 10:35:00,56.71,56.73,56.64,56.69,129945.0,56.71,56.73,56.64,56.69,129945.0
2023-01-06 10:40:00,56.7,56.83,56.7,56.75,98475.0,56.7,56.83,56.7,56.75,98475.0
2023-01-06 10:45:00,56.73,56.79,56.71,56.79,56475.0,56.73,56.79,56.71,56.79,56475.0
2023-01-06 10:50:00,56.85,56.85,56.76,56.77,19410.0,56.85,56.85,56.76,56.77,19410.0
2023-01-06 10:55:00,56.74,56.83,56.74,56.83,19170.0,56.74,56.83,56.74,56.83,19170.0
2023-01-06 11:00:00,56.93,57.1,56.9,57.1,26340.0,56.93,57.1,56.9,57.1,26340.0
2023-01-06 11:05:00,57.07,57.07,56.95,56.95,15270.0,57.07,57.07,56.95,56.95,15270.0
2023-01-06 11:10:00,56.92,56.98,56.83,56.83,30000.0,56.92,56.98,56.83,56.83,30000.0
2023-01-06 11:15:00,56.84,56.85,56.81,56.81,13500.0,56.84,56.85,56.81,56.81,13500.0
2023-01-06 11:20:00,56.84,56.88,56.82,56.85,7500.0,56.84,56.88,56.82,56.85,7500.0
2023-01-06 11:25:00,56.81,56.81,56.78,56.78,7200.0,56.81,56.81,56.78,56.78,7200.0
2023-01-06 11:30:00,56.78,56.78,56.78,56.78,0.0,56.78,56.78,56.78,56.78,0.0
2023-01-06 11:35:00,56.73,56.77,56.7,56.72,18000.0,56.73,56.77,56.7,56.72,18000.0
2023-01-06 11:40:00,56.71,56.72,56.71,56.72,6690.0,56.71,56.72,56.71,56.72,6690.0
2023-01-06 11:45:00,56.66,56.66,56.54,56.54,18855.0,56.66,56.66,56.54,56.54,18855.0
2023-01-06 11:50:00,56.51,56.54,56.47,56.52,49230.0,56.51,56.54,56.47,56.52,49230.0
2023-01-06 11:55:00,56.57,56.64,56.56,56.56,13500.0,56.57,56.64,56.56,56.56,13500.0
2023-01-06 12:00:00,56.49,56.53,56.48,56.48,6000.0,56.49,56.53,56.48,56.48,6000.0
2023-01-06 12:05:00,56.48,56.48,56.48,56.48,0.0,56.48,56.48,56.48,56.48,0.0
2023-01-06 12:10:00,56.49,56.49,56.37,56.38,19500.0,56.49,56.49,56.37,56.38,19500.0
2023-01-06 12:15:00,56.41,56.41,56.31,56.38,20640.0,56.41,56.41,56.31,56.38,20640.0
2023-01-06 12:20:00,56.34,56.34,56.28,56.28,10170.0,56.34,56.34,56.28,56.28,10170.0
2023-01-06 12:25:00,56.28,56.28,56.24,56.24,10350.0,56.28,56.28,56.24,56.24,10350.0
2023-01-06 12:30:00,56.27,56.28,56.24,56.28,12045.0,56.27,56.28,56.24,56.28,12045.0
2023-01-06 12:35:00,56.24,56.24,56.2,56.2,7650.0,56.24,56.24,56.2,56.2,7650.0
2023-01-06 12:40:00,56.23,56.38,56.22,56.28,33795.0,56.23,56.38,56.22,56.28,33795.0
2023-01-06 12:45:00,56.27,56.27,56.27,56.27,1500.0,56.27,56.27,56.27,56.27,1500.0
2023-01-06 12:50:00,56.29,56.29,56.23,56.23,9000.0,56.29,56.29,56.23,56.23,9000.0
2023-01-06 12:55:00,56.2,56.23,56.17,56.17,7500.0,56.2,56.23,56.17,56.17,7500.0
2023-01-06 13:00:00,56.2,56.29,56.18,56.18,12900.0,56.2,56.29,56.18,56.18,12900.0
2023-01-06 13:05:00,56.21,56.21,56.2,56.2,4500.0,56.21,56.21,56.2,56.2,4500.0
2023-01-06 13:10:00,56.26,56.26,56.2,56.2,6750.0,56.26,56.26,56.2,56.2,6750.0
2023-01-06 13:15:00,56.2,56.2,56.15,56.16,15000.0,56.2,56.2,56.15,56.16,15000.0
2023-01-06 13:20:00,56.19,56.19,56.11,56.11,13065.0,56.19,56.19,56.11,56.11,13065.0
2023-01-06 13:25:00,56.12,56.16,56.08,56.12,11145.0,56.12,56.16,56.08,56.12,11145.0
2023-01-06 13:30:00,56.13,56.14,56.12,56.12,9255.0,56.13,56.14,56.12,56.12,9255.0
2023-01-06 13:35:00,56.13,56.22,56.13,56.21,59445.0,56.13,56.22,56.13,56.21,59445.0
2023-01-06 13:40:00,56.15,56.16,56.14,56.16,3000.0,56.15,56.16,56.14,56.16,3000.0
2023-01-06 13:45:00,56.08,56.12,56.02,56.12,16530.0,56.08,56.12,56.02,56.12,16530.0
2023-01-06 13:50:00,56.05,56.09,56.03,56.06,17235.0,56.05,56.09,56.03,56.06,17235.0
2023-01-06 13:55:00,56.08,56.11,56.08,56.08,10500.0,56.08,56.11,56.08,56.08,10500.0
2023-01-06 14:00:00,56.12,56.16,56.12,56.13,9000.0,56.12,56.16,56.12,56.13,9000.0
2023-01-06 14:05:00,56.16,56.17,56.16,56.17,9000.0,56.16,56.17,56.16,56.17,9000.0
2023-01-06 14:10:00,56.12,56.25,56.12,56.25,3000.0,56.12,56.25,56.12,56.25,3000.0
2023-01-06 14:15:00,56.25,56.29,56.25,56.29,3000.0,56.25,56.29,56.25,56.29,3000.0
2023-01-06 14:20:00,56.33,56.36,56.32,56.32,13050.0,56.33,56.36,56.32,56.32,13050.0
2023-01-06 14:25:00,56.3,56.3,56.24,56.24,6000.0,56.3,56.3,56.24,56.24,6000.0
2023-01-06 14:30:00,56.26,56.32,56.25,56.32,96000.0,56.26,56.32,56.25,56.32,96000.0
2023-01-06 14:35:00,56.32,56.32,56.32,56.32,0.0,56.32,56.32,56.32,56.32,0.0
2023-01-06 14:40:00,56.36,56.4,56.36,56.38,24000.0,56.36,56.4,56.36,56.38,24000.0
2023-01-06 14:45:00,56.4,56.4,56.38,56.38,9105.0,56.4,56.4,56.38,56.38,9105.0
2023-01-06 14:50:00,56.41,56.44,56.41,56.44,19500.0,56.41,56.44,56.41,56.44,19500.0
2023-01-06 14:55:00,56.43,56.43,56.42,56.42,10500.0,56.43,56.43,56.42,56.42,10500.0
2023-01-06 15:00:00,56.4,56.43,56.39,56.42,18000.0,56.4,56.43,56.39,56.42,18000.0
2023-01-06 15:05:00,56.41,56.44,56.41,56.43,10515.0,56.41,56.44,56.41,56.43,10515.0
2023-01-06 15:10:00,56.44,56.44,56.39,56.39,18000.0,56.44,56.44,56.39,56.39,18000.0
2023-01-06 15:15:00,56.37,56.42,56.34,56.34,25500.0,56.37,56.42,56.34,56.34,25500.0
2023-01-06 15:20:00,56.31,56.33,56.2,56.22,25500.0,56.31,56.33,56.2,56.22,25500.0
2023-01-06 15:25:00,56.22,56.24,56.21,56.22,27300.0,56.22,56.24,56.21,56.22,27300.0
2023-01-06 15:30:00,56.2,56.3,56.2,56.24,35370.0,56.2,56.3,56.2,56.24,35370.0
2023-01-06 15:35:00,56.24,56.31,56.24,56.31,21300.0,56.24,56.31,56.24,56.31,21300.0
2023-01-06 15:40:00,56.34,56.38,56.31,56.36,36630.0,56.34,56.38,56.31,56.36,36630.0
2023-01-06 15:45:00,56.36,56.41,56.35,56.35,99450.0,56.36,56.41,56.35,56.35,99450.0
2023-01-06 15:50:00,56.37,56.37,56.17,56.19,64965.0,56.37,56.37,56.17,56.19,64965.0
2023-01-06 15:55:00,56.2,56.22,56.13,56.15,212805.0,56.2,56.22,56.13,56.15,212805.0
2023-01-09 09:30:00,56.11,56.13,55.73,56.13,83475.0,56.11,56.13,55.73,56.13,83475.0
2023-01-09 09:35:00,56.13,56.13,56.07,56.07,3000.0,56.13,56.13,56.07,56.07,3000.0
2023-01-09 09:40:00,55.99,56.14,55.93,56.09,26670.0,55.99,56.14,55.93,56.09,26670.0
2023-01-09 09:45:00,56.04,56.04,56.04,56.04,3750.0,56.04,56.04,56.04,56.04,3750.0
2023-01-09 09:50:00,55.98,56.1,55.98,56.1,3000.0,55.98,56.1,55.98,56.1,3000.0
2023-01-09 09:55:00,56.1,56.11,56.06,56.09,24150.0,56.1,56.11,56.06,56.09,24150.0
2023-01-09 10:00:00,56.08,56.14,56.04,56.14,16500.0,56.08,56.14,56.04,56.14,16500.0
2023-01-09 10:05:00,56.13,56.13,56.02,56.02,19620.0,56.13,56.13,56.02,56.02,19620.0
2023-01-09 10:10:00,56.13,56.18,56.1,56.11,18000.0,56.13,56.18,56.1,56.11,18000.0
2023-01-09 10:15:00,56.13,56.17,56.1,56.14,21345.0,56.13,56.17,56.1,56.14,21345.0
2023-01-09 10:20:00,56.11,56.14,56.03,56.03,21105.0,56.11,56.14,56.03,56.03,21105.0
2023-01-09 10:25:00,56.04,56.07,55.96,55.96,27000.0,56.04,56.07,55.96,55.96,27000.0
2023-01-09 10:30:00,55.97,56.0,55.97,55.99,9000.0,55.97,56.0,55.97,55.99,9000.0
2023-01-09 10:35:00,56.03,56.12,56.02,56.12,19500.0,56.03,56.12,56.02,56.12,19500.0
2023-01-09 10:40:00,56.14,56.19,56.09,56.19,27000.0,56.14,56.19,56.09,56.19,27000.0
2023-01-09 10:45:00,56.27,56.29,56.24,56.27,15000.0,56.27,56.29,56.24,56.27,15000.0
2023-01-09 10:50:00,56.28,56.33,56.23,56.23,21660.0,56.28,56.33,56.23,56.23,21660.0
2023-01-09 10:55:00,56.17,56.2,56.16,56.19,12000.0,56.17,56.2,56.16,56.19,12000.0
2023-01-09 11:00:00,56.2,56.24,56.19,56.24,7500.0,56.2,56.24,56.19,56.24,7500.0
2023-01-09 11:05:00,56.2,56.21,56.12,56.13,19305.0,56.2,56.21,56.12,56.13,19305.0
2023-01-09 11:10:00,56.13,56.13,56.11,56.13,9735.0,56.13,56.13,56.11,56.13,9735.0
2023-01-09 11:15:00,56.17,56.19,56.12,56.12,22830.0,56.17,56.19,56.12,56.12,22830.0
2023-01-09 11:20:00,56.12,56.16,56.07,56.08,13500.0,56.12,56.16,56.07,56.08,13500.0
2023-01-09 11:25:00,56.08,56.08,56.0,56.03,13500.0,56.08,56.08,56.0,56.03,13500.0
2023-01-09 11:30:00,56.06,56.06,56.0,56.04,21000.0,56.06,56.06,56.0,56.04,21000.0
2023-01-09 11:35:00,56.05,56.05,56.01,56.05,13410.0,56.05,56.05,56.01,56.05,13410.0
2023-01-09 11:40:00,56.08,56.08,56.02,56.07,13500.0,56.08,56.08,56.02,56.07,13500.0
2023-01-09 11:45:00,56.05,56.07,55.99,56.05,33255.0,56.05,56.07,55.99,56.05,33255.0
2023-01-09 11:50:00,56.0,56.06,56.0,56.04,10500.0,56.0,56.06,56.0,56.04,10500.0
2023-01-09 11:55:00,56.07,56.07,56.04,56.04,8100.0,56.07,56.07,56.04,56.04,8100.0
2023-01-09 12:00:00,56.04,56.11,56.0,56.11,48120.0,56.04,56.11,56.0,56.11,48120.0
2023-01-09 12:05:00,56.11,56.11,56.01,56.04,92685.0,56.11,56.11,56.01,56.04,92685.0
2023-01-09 12:10:00,56.07,56.08,56.07,56.08,15015.0,56.07,56.08,56.07,56.08,15015.0
2023-01-09 12:15:00,56.08,56.11,56.08,56.11,3000.0,56.08,56.11,56.08,56.11,3000.0
2023-01-09 12:20:00,56.12,56.12,56.11,56.11,4830.0,56.12,56.12,56.11,56.11,4830.0
2023-01-09 12:25:00,56.13,56.16,56.09,56.16,19500.0,56.13,56.16,56.09,56.16,19500.0
2023-01-09 12:30:00,56.19,56.2,56.12,56.12,19620.0,56.19,56.2,56.12,56.12,19620.0
2023-01-09 12:35:00,56.09,56.09,56.02,56.02,16500.0,56.09,56.09,56.02,56.02,16500.0
2023-01-09 12:40:00,56.02,56.03,56.01,56.03,12000.0,56.02,56.03,56.01,56.03,12000.0
2023-01-09 12:45:00,56.04,56.09,56.03,56.07,34635.0,56.04,56.09,56.03,56.07,34635.0
2023-01-09 12:50:00,56.11,56.11,56.11,56.11,1500.0,56.11,56.11,56.11,56.11,1500.0
2023-01-09 12:55:00,56.1,56.1,56.01,56.05,51600.0,56.1,56.1,56.01,56.05,51600.0
2023-01-09 13:00:00,56.05,56.05,56.03,56.03,7500.0,56.05,56.05,56.03,56.03,7500.0
2023-01-09 13:05:00,56.01,56.01,55.93,55.94,24000.0,56.01,56.01,55.93,55.94,24000.0
2023-01-09 13:10:00,55.89,55.92,55.88,55.92,15300.0,55.89,55.92,55.88,55.92,15300.0
2023-01-09 13:15:00,55.89,55.93,55.89,55.93,3315.0,55.89,55.93,55.89,55.93,3315.0
2023-01-09 13:20:00,55.9,55.92,55.9,55.9,7500.0,55.9,55.92,55.9,55.9,7500.0
2023-01-09 13:25:00,55.9,55.93,55.9,55.9,28500.0,55.9,55.93,55.9,55.9,28500.0
2023-01-09 13:30:00,55.9,55.91,55.89,55.91,33510.0,55.9,55.91,55.89,55.91,33510.0
2023-01-09 13:35:00,55.88,55.92,55.88,55.9,46500.0,55.88,55.92,55.88,55.9,46500.0
2023-01-09 13:40:00,55.87,55.88,55.78,55.79,22500.0,55.87,55.88,55.78,55.79,22500.0
2023-01-09 13:45:00,55.75,55.83,55.75,55.83,39000.0,55.75,55.83,55.75,55.83,39000.0
2023-01-09 13:50:00,55.83,55.87,55.81,55.87,18000.0,55.83,55.87,55.81,55.87,18000.0
2023-01-09 13:55:00,55.86,55.86,55.8,55.81,19500.0,55.86,55.86,55.8,55.81,19500.0
2023-01-09 14:00:00,55.81,55.88,55.81,55.81,13530.0,55.81,55.88,55.81,55.81,13530.0
2023-01-09 14:05:00,55.79,55.79,55.77,55.77,3000.0,55.79,55.79,55.77,55.77,3000.0
2023-01-09 14:10:00,55.77,55.8,55.77,55.79,20370.0,55.77,55.8,55.77,55.79,20370.0
2023-01-09 14:15:00,55.79,55.84,55.79,55.83,7890.0,55.79,55.84,55.79,55.83,7890.0
2023-01-09 14:20:00,55.85,55.85,55.77,55.77,8295.0,55.85,55.85,55.77,55.77,8295.0
2023-01-09 14:25:00,55.77,55.81,55.77,55.8,11085.0,55.77,55.81,55.77,55.8,11085.0
2023-01-09 14:30:00,55.8,55.81,55.76,55.76,10500.0,55.8,55.81,55.76,55.76,10500.0
2023-01-09 14:35:00,55.77,55.77,55.72,55.72,3000.0,55.77,55.77,55.72,55.72,3000.0
2023-01-09 14:40:00,55.69,55.69,55.69,55.69,6000.0,55.69,55.69,55.69,55.69,6000.0
2023-01-09 14:45:00,55.71,55.71,55.58,55.62,18360.0,55.71,55.71,55.58,55.62,18360.0
2023-01-09 14:50:00,55.62,55.62,55.55,55.55,7500.0,55.62,55.62,55.55,55.55,7500.0
2023-01-09 14:55:00,55.54,55.54,55.47,55.47,11160.0,55.54,55.54,55.47,55.47,11160.0
2023-01-09 15:00:00,55.41,55.45,55.41,55.43,7755.0,55.41,55.45,55.41,55.43,7755.0
2023-01-09 15:05:00,55.41,55.43,55.37,55.38,33090.0,55.41,55.43,55.37,55.38,33090.0
2023-01-09 15:10:00,55.36,55.36,55.23,55.25,9165.0,55.36,55.36,55.23,55.25,9165.0
2023-01-09 15:15:00,55.22,55.23,55.19,55.2,10500.0,55.22,55.23,55.19,55.2,10500.0
2023-01-09 15:20:00,55.24,55.3,55.24,55.25,13500.0,55.24,55.3,55.24,55.25,13500.0
2023-01-09 15:25:00,55.22,55.22,55.12,55.12,9000.0,55.22,55.22,55.12,55.12,9000.0
2023-01-09 15:30:00,55.16,55.23,55.14,55.23,28515.0,55.16,55.23,55.14,55.23,28515.0
2023-01-09 15:35:00,55.21,55.21,55.16,55.16,7740.0,55.21,55.21,55.16,55.16,7740.0
2023-01-09 15:40:00,55.19,55.22,55.13,55.22,34500.0,55.19,55.22,55.13,55.22,34500.0
2023-01-09 15:45:00,55.22,55.25,55.13,55.2,44970.0,55.22,55.25,55.13,55.2,44970.0
2023-01-09 15:50:00,55.22,55.3,55.21,55.3,64680.0,55.22,55.3,55.21,55.3,64680.0
2023-01-09 15:55:00,55.32,55.32,55.18,55.24,210855.0,55.32,55.32,55.18,55.24,210855.0
2023-01-10 09:30:00,55.33,55.53,55.02,55.27,122850.0,55.33,55.53,55.02,55.27,122850.0
2023-01-10 09:35:00,55.28,55.3,55.28,55.3,3000.0,55.28,55.3,55.28,55.3,3000.0
2023-01-10 09:40:00,55.41,55.41,55.28,55.41,15900.0,55.41,55.41,55.28,55.41,15900.0
2023-01-10 09:45:00,55.28,55.28,55.17,55.17,9525.0,55.28,55.28,55.17,55.17,9525.0
2023-01-10 09:50:00,55.16,55.27,55.15,55.27,9000.0,55.16,55.27,55.15,55.27,9000.0
2023-01-10 09:55:00,55.2,55.23,55.17,55.22,11220.0,55.2,55.23,55.17,55.22,11220.0
2023-01-10 10:00:00,55.15,55.15,55.15,55.15,1500.0,55.15,55.15,55.15,55.15,1500.0
2023-01-10 10:05:00,55.15,55.15,55.15,55.15,0.0,55.15,55.15,55.15,55.15,0.0
2023-01-10 10:10:00,55.15,55.24,55.15,55.16,16500.0,55.15,55.24,55.15,55.16,16500.0
2023-01-10 10:15:00,55.24,55.24,55.11,55.13,42615.0,55.24,55.24,55.11,55.13,42615.0
2023-01-10 10:20:00,55.1,55.16,55.1,55.15,13515.0,55.1,55.16,55.1,55.15,13515.0
2023-01-10 10:25:00,55.18,55.2,55.07,55.08,59235.0,55.18,55.2,55.07,55.08,59235.0
2023-01-10 10:30:00,55.08,55.08,54.93,54.93,40155.0,55.08,55.08,54.93,54.93,40155.0
2023-01-10 10:35:00,54.94,54.96,54.92,54.95,15000.0,54.94,54.96,54.92,54.95,15000.0
2023-01-10 10:40:00,54.92,54.95,54.73,54.73,20970.0,54.92,54.95,54.73,54.73,20970.0
2023-01-10 10:45:00,54.75,54.8,54.75,54.8,3000.0,54.75,54.8,54.75,54.8,3000.0
2023-01-10 10:50:00,54.84,54.88,54.83,54.88,16140.0,54.84,54.88,54.83,54.88,16140.0
2023-01-10 10:55:00,54.87,55.03,54.87,55.03,33720.0,54.87,55.03,54.87,55.03,33720.0
2023-01-10 11:00:00,55.06,55.13,55.06,55.13,23760.0,55.06,55.13,55.06,55.13,23760.0
2023-01-10 11:05:00,55.13,55.14,55.08,55.08,38220.0,55.13,55.14,55.08,55.08,38220.0
2023-01-10 11:10:00,55.13,55.13,55.05,55.05,13500.0,55.13,55.13,55.05,55.05,13500.0
2023-01-10 11:15:00,55.07,55.07,55.07,55.07,1500.0,55.07,55.07,55.07,55.07,1500.0
2023-01-10 11:20:00,55.06,55.06,54.98,54.98,10605.0,55.06,55.06,54.98,54.98,10605.0
2023-01-10 11:25:00,54.87,54.87,54.82,54.82,7500.0,54.87,54.87,54.82,54.82,7500.0
2023-01-10 11:30:00,54.83,54.83,54.83,54.83,1500.0,54.83,54.83,54.83,54.83,1500.0
2023-01-10 11:35:00,54.87,54.94,54.87,54.92,27240.0,54.87,54.94,54.87,54.92,27240.0
2023-01-10 11:40:00,54.93,54.97,54.85,54.85,26340.0,54.93,54.97,54.85,54.85,26340.0
2023-01-10 11:45:00,54.81,54.88,54.8,54.88,12555.0,54.81,54.88,54.8,54.88,12555.0
2023-01-10 11:50:00,54.88,54.9,54.85,54.9,6000.0,54.88,54.9,54.85,54.9,6000.0
2023-01-10 11:55:00,54.92,54.94,54.9,54.9,15000.0,54.92,54.94,54.9,54.9,15000.0
2023-01-10 12:00:00,54.89,54.89,54.81,54.81,19500.0,54.89,54.89,54.81,54.81,19500.0
2023-01-10 12:05:00,54.81,54.81,54.75,54.75,13500.0,54.81,54.81,54.75,54.75,13500.0
2023-01-10 12:10:00,54.74,54.83,54.74,54.83,9000.0,54.74,54.83,54.74,54.83,9000.0
2023-01-10 12:15:00,54.8,54.8,54.71,54.72,7500.0,54.8,54.8,54.71,54.72,7500.0
2023-01-10 12:20:00,54.72,54.72,54.71,54.71,11025.0,54.72,54.72,54.71,54.71,11025.0
2023-01-10 12:25:00,54.75,54.78,54.75,54.76,12000.0,54.75,54.78,54.75,54.76,12000.0
2023-01-10 12:30:00,54.74,54.8,54.74,54.77,11205.0,54.74,54.8,54.74,54.77,11205.0
2023-01-10 12:35:00,54.8,54.83,54.8,54.83,7500.0,54.8,54.83,54.8,54.83,7500.0
2023-01-10 12:40:00,54.83,54.84,54.79,54.8,40545.0,54.83,54.84,54.79,54.8,40545.0
2023-01-10 12:45:00,54.78,54.78,54.77,54.77,6000.0,54.78,54.78,54.77,54.77,6000.0
2023-01-10 12:50:00,54.82,54.87,54.82,54.84,27795.0,54.82,54.87,54.82,54.84,27795.0
2023-01-10 12:55:00,54.84,54.84,54.84,54.84,0.0,54.84,54.84,54.84,54.84,0.0
2023-01-10 13:00:00,54.94,54.94,54.88,54.88,28395.0,54.94,54.94,54.88,54.88,28395.0
2023-01-10 13:05:00,54.96,54.97,54.94,54.94,9690.0,54.96,54.97,54.94,54.94,9690.0
2023-01-10 13:10:00,54.97,55.0,54.96,54.98,24000.0,54.97,55.0,54.96,54.98,24000.0
2023-01-10 13:15:00,54.97,54.99,54.97,54.99,6165.0,54.97,54.99,54.97,54.99,6165.0
2023-01-10 13:20:00,54.96,55.0,54.95,54.98,18825.0,54.96,55.0,54.95,54.98,18825.0
2023-01-10 13:25:00,54.96,54.97,54.96,54.97,4500.0,54.96,54.97,54.96,54.97,4500.0
2023-01-10 13:30:00,54.97,55.03,54.97,55.02,12000.0,54.97,55.03,54.97,55.02,12000.0
2023-01-10 13:35:00,55.03,55.05,55.0,55.0,47730.0,55.03,55.05,55.0,55.0,47730.0
2023-01-10 13:40:00,55.06,55.08,55.06,55.08,3000.0,55.06,55.08,55.06,55.08,3000.0
2023-01-10 13:45:00,55.02,55.06,55.02,55.04,25125.0,55.02,55.06,55.02,55.04,25125.0
2023-01-10 13:50:00,55.04,55.04,55.04,55.04,0.0,55.04,55.04,55.04,55.04,0.0
2023-01-10 13:55:00,55.03,55.05,54.97,55.04,66660.0,55.03,55.05,54.97,55.04,66660.0
2023-01-10 14:00:00,55.04,55.05,55.02,55.05,6000.0,55.04,55.05,55.02,55.05,6000.0
2023-01-10 14:05:00,55.03,55.08,55.0,55.08,17280.0,55.03,55.08,55.0,55.08,17280.0
2023-01-10 14:10:00,55.1,55.19,55.07,55.19,38250.0,55.1,55.19,55.07,55.19,38250.0
2023-01-10 14:15:00,55.17,55.17,55.13,55.13,3000.0,55.17,55.17,55.13,55.13,3000.0
2023-01-10 14:20:00,55.15,55.15,55.03,55.06,21000.0,55.15,55.15,55.03,55.06,21000.0
2023-01-10 14:25:00,55.04,55.04,55.04,55.04,3000.0,55.04,55.04,55.04,55.04,3000.0
2023-01-10 14:30:00,55.09,55.14,55.09,55.12,24000.0,55.09,55.14,55.09,55.12,24000.0
2023-01-10 14:35:00,55.14,55.17,55.11,55.11,12735.0,55.14,55.17,55.11,55.11,12735.0
2023-01-10 14:40:00,55.08,55.08,55.08,55.08,1500.0,55.08,55.08,55.08,55.08,1500.0
2023-01-10 14:45:00,55.08,55.08,55.02,55.02,16140.0,55.08,55.08,55.02,55.02,16140.0
2023-01-10 14:50:00,55.01,55.01,54.93,54.95,15450.0,55.01,55.01,54.93,54.95,15450.0
2023-01-10 14:55:00,54.93,54.95,54.93,54.93,10500.0,54.93,54.95,54.93,54.93,10500.0
2023-01-10 15:00:00,54.95,54.97,54.86,54.87,28530.0,54.95,54.97,54.86,54.87,28530.0
2023-01-10 15:05:00,54.91,54.91,54.87,54.91,9000.0,54.91,54.91,54.87,54.91,9000.0
2023-01-10 15:10:00,54.88,55.01,54.88,54.99,21360.0,54.88,55.01,54.88,54.99,21360.0
2023-01-10 15:15:00,54.98,54.98,54.95,54.96,18060.0,54.98,54.98,54.95,54.96,18060.0
2023-01-10 15:20:00,54.97,54.97,54.95,54.97,10500.0,54.97,54.97,54.95,54.97,10500.0
2023-01-10 15:25:00,54.98,54.99,54.94,54.96,18000.0,54.98,54.99,54.94,54.96,18000.0
2023-01-10 15:30:00,54.93,54.94,54.89,54.93,22500.0,54.93,54.94,54.89,54.93,22500.0
2023-01-10 15:35:00,54.95,54.98,54.93,54.98,45000.0,54.95,54.98,54.93,54.98,45000.0
2023-01-10 15:40:00,54.96,54.96,54.9,54.92,40185.0,54.96,54.96,54.9,54.92,40185.0
2023-01-10 15:45:00,54.94,54.96,54.9,54.91,59910.0,54.94,54.96,54.9,54.91,59910.0
2023-01-10 15:50:00,54.95,55.07,54.94,55.06,106905.0,54.95,55.07,54.94,55.06,106905.0
2023-01-10 15:55:00,55.07,55.13,55.06,55.13,341085.0,55.07,55.13,55.06,55.13,341085.0
2023-01-11 09:30:00,55.35,55.51,55.35,55.51,59340.0,55.35,55.51,55.35,55.51,59340.0
2023-01-11 09:35:00,55.63,55.63,55.47,55.49,21210.0,55.63,55.63,55.47,55.49,21210.0
2023-01-11 09:40:00,55.44,55.55,55.44,55.5,9000.0,55.44,55.55,55.44,55.5,9000.0
2023-01-11 09:45:00,55.51,55.54,55.39,55.39,25635.0,55.51,55.54,55.39,55.39,25635.0
2023-01-11 09:50:00,55.41,55.53,55.41,55.52,14445.0,55.41,55.53,55.41,55.52,14445.0
2023-01-11 09:55:00,55.49,55.62,55.43,55.47,27750.0,55.49,55.62,55.43,55.47,27750.0
2023-01-11 10:00:00,55.46,55.57,55.46,55.57,24000.0,55.46,55.57,55.46,55.57,24000.0
2023-01-11 10:05:00,55.61,55.62,55.57,55.61,24000.0,55.61,55.62,55.57,55.61,24000.0
2023-01-11 10:10:00,55.61,55.61,55.57,55.57,18000.0,55.61,55.61,55.57,55.57,18000.0
2023-01-11 10:15:00,55.55,55.64,55.53,55.55,16500.0,55.55,55.64,55.53,55.55,16500.0
2023-01-11 10:20:00,55.53,55.53,55.46,55.49,19500.0,55.53,55.53,55.46,55.49,19500.0
2023-01-11 10:25:00,55.5,55.59,55.5,55.55,7500.0,55.5,55.59,55.5,55.55,7500.0
2023-01-11 10:30:00,55.56,55.56,55.42,55.42,15015.0,55.56,55.56,55.42,55.42,15015.0
2023-01-11 10:35:00,55.48,55.48,55.48,55.48,1500.0,55.48,55.48,55.48,55.48,1500.0
2023-01-11 10:40:00,55.54,55.54,55.3,55.3,45000.0,55.54,55.54,55.3,55.3,45000.0
2023-01-11 10:45:00,55.35,55.35,55.31,55.31,3000.0,55.35,55.35,55.31,55.31,3000.0
2023-01-11 10:50:00,55.3,55.3,55.18,55.22,11070.0,55.3,55.3,55.18,55.22,11070.0
2023-01-11 10:55:00,55.19,55.27,55.19,55.25,7500.0,55.19,55.27,55.19,55.25,7500.0
2023-01-11 11:00:00,55.25,55.25,55.21,55.23,6000.0,55.25,55.25,55.21,55.23,6000.0
2023-01-11 11:05:00,55.21,55.21,55.14,55.14,9000.0,55.21,55.21,55.14,55.14,9000.0
2023-01-11 11:10:00,55.14,55.25,55.14,55.18,10470.0,55.14,55.25,55.14,55.18,10470.0
2023-01-11 11:15:00,55.25,55.27,55.23,55.23,12000.0,55.25,55.27,55.23,55.23,12000.0
2023-01-11 11:20:00,55.28,55.28,55.23,55.23,18000.0,55.28,55.28,55.23,55.23,18000.0
2023-01-11 11:25:00,55.26,55.26,55.26,55.26,1500.0,55.26,55.26,55.26,55.26,1500.0
2023-01-11 11:30:00,55.21,55.21,55.18,55.18,10500.0,55.21,55.21,55.18,55.18,10500.0
2023-01-11 11:35:00,55.11,55.11,55.11,55.11,1500.0,55.11,55.11,55.11,55.11,1500.0
2023-01-11 11:40:00,55.07,55.09,54.98,54.98,10500.0,55.07,55.09,54.98,54.98,10500.0
2023-01-11 11:45:00,54.98,54.98,54.98,54.98,3000.0,54.98,54.98,54.98,54.98,3000.0
2023-01-11 11:50:00,54.95,54.99,54.94,54.98,27210.0,54.95,54.99,54.94,54.98,27210.0
2023-01-11 11:55:00,54.99,55.0,54.97,54.97,6000.0,54.99,55.0,54.97,54.97,6000.0
2023-01-11 12:00:00,55.0,55.09,55.0,55.02,18000.0,55.0,55.09,55.0,55.02,18000.0
2023-01-11 12:05:00,54.99,55.06,54.99,55.04,6000.0,54.99,55.06,54.99,55.04,6000.0
2023-01-11 12:10:00,55.03,55.07,55.03,55.07,11505.0,55.03,55.07,55.03,55.07,11505.0
2023-01-11 12:15:00,55.08,55.08,55.08,55.08,3000.0,55.08,55.08,55.08,55.08,3000.0
2023-01-11 12:20:00,55.08,55.08,55.04,55.04,15000.0,55.08,55.08,55.04,55.04,15000.0
2023-01-11 12:25:00,55.06,55.16,55.06,55.16,12855.0,55.06,55.16,55.06,55.16,12855.0
2023-01-11 12:30:00,55.17,55.17,55.13,55.14,8760.0,55.17,55.17,55.13,55.14,8760.0
2023-01-11 12:35:00,55.17,55.17,55.12,55.15,7950.0,55.17,55.17,55.12,55.15,7950.0
2023-01-11 12:40:00,55.17,55.27,55.17,55.27,43920.0,55.17,55.27,55.17,55.27,43920.0
2023-01-11 12:45:00,55.28,55.32,55.28,55.32,9000.0,55.28,55.32,55.28,55.32,9000.0
2023-01-11 12:50:00,55.35,55.35,55.29,55.3,21000.0,55.35,55.35,55.29,55.3,21000.0
2023-01-11 12:55:00,55.28,55.28,55.26,55.28,10500.0,55.28,55.28,55.26,55.28,10500.0
2023-01-11 13:00:00,55.27,55.32,55.27,55.32,6000.0,55.27,55.32,55.27,55.32,6000.0
2023-01-11 13:05:00,55.3,55.34,55.29,55.34,10920.0,55.3,55.34,55.29,55.34,10920.0
2023-01-11 13:10:00,55.34,55.39,55.34,55.39,4500.0,55.34,55.39,55.34,55.39,4500.0
2023-01-11 13:15:00,55.38,55.4,55.29,55.29,19500.0,55.38,55.4,55.29,55.29,19500.0
2023-01-11 13:20:00,55.32,55.32,55.23,55.23,4500.0,55.32,55.32,55.23,55.23,4500.0
2023-01-11 13:25:00,55.28,55.29,55.28,55.29,3000.0,55.28,55.29,55.28,55.29,3000.0
2023-01-11 13:30:00,55.33,55.33,55.33,55.33,1500.0,55.33,55.33,55.33,55.33,1500.0
2023-01-11 13:35:00,55.34,55.37,55.33,55.37,12405.0,55.34,55.37,55.33,55.37,12405.0
2023-01-11 13:40:00,55.39,55.41,55.35,55.36,19875.0,55.39,55.41,55.35,55.36,19875.0
2023-01-11 13:45:00,55.34,55.34,55.34,55.34,3000.0,55.34,55.34,55.34,55.34,3000.0
2023-01-11 13:50:00,55.29,55.29,55.29,55.29,1500.0,55.29,55.29,55.29,55.29,1500.0
2023-01-11 13:55:00,55.33,55.33,55.31,55.31,3000.0,55.33,55.33,55.31,55.31,3000.0
2023-01-11 14:00:00,55.36,55.36,55.28,55.28,13875.0,55.36,55.36,55.28,55.28,13875.0
2023-01-11 14:05:00,55.27,55.27,55.27,55.27,3345.0,55.27,55.27,55.27,55.27,3345.0
2023-01-11 14:10:00,55.27,55.27,55.21,55.21,5265.0,55.27,55.27,55.21,55.21,5265.0
2023-01-11 14:15:00,55.23,55.27,55.23,55.27,10500.0,55.23,55.27,55.23,55.27,10500.0
2023-01-11 14:20:00,55.25,55.25,55.23,55.23,9000.0,55.25,55.25,55.23,55.23,9000.0
2023-01-11 14:25:00,55.24,55.27,55.24,55.27,13125.0,55.24,55.27,55.24,55.27,13125.0
2023-01-11 14:30:00,55.27,55.27,55.24,55.24,57870.0,55.27,55.27,55.24,55.24,57870.0
2023-01-11 14:35:00,55.22,55.26,55.19,55.26,9300.0,55.22,55.26,55.19,55.26,9300.0
2023-01-11 14:40:00,55.23,55.23,55.21,55.21,4455.0,55.23,55.23,55.21,55.21,4455.0
2023-01-11 14:45:00,55.21,55.21,55.17,55.17,16170.0,55.21,55.21,55.17,55.17,16170.0
2023-01-11 14:50:00,55.16,55.17,55.16,55.17,4800.0,55.16,55.17,55.16,55.17,4800.0
2023-01-11 14:55:00,55.17,55.17,55.13,55.13,13800.0,55.17,55.17,55.13,55.13,13800.0
2023-01-11 15:00:00,55.13,55.14,55.12,55.12,9300.0,55.13,55.14,55.12,55.12,9300.0
2023-01-11 15:05:00,55.14,55.14,55.14,55.14,1500.0,55.14,55.14,55.14,55.14,1500.0
2023-01-11 15:10:00,55.14,55.19,55.14,55.16,20655.0,55.14,55.19,55.14,55.16,20655.0
2023-01-11 15:15:00,55.19,55.19,55.19,55.19,4500.0,55.19,55.19,55.19,55.19,4500.0
2023-01-11 15:20:00,55.22,55.22,55.13,55.13,32655.0,55.22,55.22,55.13,55.13,32655.0
2023-01-11 15:25:00,55.13,55.13,55.11,55.12,10560.0,55.13,55.13,55.11,55.12,10560.0
2023-01-11 15:30:00,55.11,55.12,55.1,55.11,19740.0,55.11,55.12,55.1,55.11,19740.0
2023-01-11 15:35:00,55.11,55.11,55.07,55.07,18780.0,55.11,55.11,55.07,55.07,18780.0
2023-01-11 15:40:00,55.08,55.1,55.04,55.04,34800.0,55.08,55.1,55.04,55.04,34800.0
2023-01-11 15:45:00,55.04,55.11,55.03,55.07,62820.0,55.04,55.11,55.03,55.07,62820.0
2023-01-11 15:50:00,55.04,55.11,55.03,55.07,134430.0,55.04,55.11,55.03,55.07,134430.0
2023-01-11 15:55:00,55.07,55.08,55.0,55.03,325380.0,55.07,55.08,55.0,55.03,325380.0
2023-01-12 09:30:00,55.08,55.08,54.47,54.67,104490.0,55.08,55.08,54.47,54.67,104490.0
2023-01-12 09:35:00,54.67,54.69,54.51,54.52,52335.0,54.67,54.69,54.51,54.52,52335.0
2023-01-12 09:40:00,54.35,54.43,54.28,54.33,37005.0,54.35,54.43,54.28,54.33,37005.0
2023-01-12 09:45:00,54.34,54.4,54.03,54.1,174960.0,54.34,54.4,54.03,54.1,174960.0
2023-01-12 09:50:00,54.1,54.3,54.1,54.3,44775.0,54.1,54.3,54.1,54.3,44775.0
2023-01-12 09:55:00,54.27,54.45,54.27,54.42,54000.0,54.27,54.45,54.27,54.42,54000.0
2023-01-12 10:00:00,54.39,54.5,54.39,54.49,30000.0,54.39,54.5,54.39,54.49,30000.0
2023-01-12 10:05:00,54.48,54.55,54.47,54.5,39120.0,54.48,54.55,54.47,54.5,39120.0
2023-01-12 10:10:00,54.76,54.79,54.69,54.74,64890.0,54.76,54.79,54.69,54.74,64890.0
2023-01-12 10:15:00,54.75,54.8,54.72,54.8,8655.0,54.75,54.8,54.72,54.8,8655.0
2023-01-12 10:20:00,54.76,54.82,54.74,54.78,14850.0,54.76,54.82,54.74,54.78,14850.0
2023-01-12 10:25:00,54.83,54.83,54.68,54.71,29595.0,54.83,54.83,54.68,54.71,29595.0
2023-01-12 10:30:00,54.68,54.71,54.68,54.71,4500.0,54.68,54.71,54.68,54.71,4500.0
2023-01-12 10:35:00,54.7,54.73,54.66,54.69,17550.0,54.7,54.73,54.66,54.69,17550.0
2023-01-12 10:40:00,54.68,54.68,54.44,54.44,15000.0,54.68,54.68,54.44,54.44,15000.0
2023-01-12 10:45:00,54.39,54.44,54.38,54.38,16500.0,54.39,54.44,54.38,54.38,16500.0
2023-01-12 10:50:00,54.38,54.49,54.38,54.48,6000.0,54.38,54.49,54.38,54.48,6000.0
2023-01-12 10:55:00,54.48,54.5,54.48,54.48,18255.0,54.48,54.5,54.48,54.48,18255.0
2023-01-12 11:00:00,54.45,54.45,54.39,54.44,27000.0,54.45,54.45,54.39,54.44,27000.0
2023-01-12 11:05:00,54.5,54.51,54.41,54.42,27000.0,54.5,54.51,54.41,54.42,27000.0
2023-01-12 11:10:00,54.47,54.47,54.47,54.47,1500.0,54.47,54.47,54.47,54.47,1500.0
2023-01-12 11:15:00,54.47,54.49,54.39,54.4,24000.0,54.47,54.49,54.39,54.4,24000.0
2023-01-12 11:20:00,54.38,54.49,54.38,54.49,10140.0,54.38,54.49,54.38,54.49,10140.0
2023-01-12 11:25:00,54.39,54.44,54.27,54.38,33195.0,54.39,54.44,54.27,54.38,33195.0
2023-01-12 11:30:00,54.37,54.37,54.32,54.32,18750.0,54.37,54.37,54.32,54.32,18750.0
2023-01-12 11:35:00,54.33,54.41,54.33,54.4,15600.0,54.33,54.41,54.33,54.4,15600.0
2023-01-12 11:40:00,54.38,54.39,54.35,54.39,6000.0,54.38,54.39,54.35,54.39,6000.0
2023-01-12 11:45:00,54.42,54.43,54.33,54.33,16560.0,54.42,54.43,54.33,54.33,16560.0
2023-01-12 11:50:00,54.3,54.36,54.29,54.34,19500.0,54.3,54.36,54.29,54.34,19500.0
2023-01-12 11:55:00,54.34,54.38,54.34,54.38,8130.0,54.34,54.38,54.34,54.38,8130.0
2023-01-12 12:00:00,54.4,54.4,54.4,54.4,1500.0,54.4,54.4,54.4,54.4,1500.0
2023-01-12 12:05:00,54.43,54.5,54.43,54.5,3000.0,54.43,54.5,54.43,54.5,3000.0
2023-01-12 12:10:00,54.5,54.5,54.5,54.5,0.0,54.5,54.5,54.5,54.5,0.0
2023-01-12 12:15:00,54.56,54.56,54.45,54.49,119565.0,54.56,54.56,54.45,54.49,119565.0
2023-01-12 12:20:00,54.51,54.51,54.45,54.46,25650.0,54.51,54.51,54.45,54.46,25650.0
2023-01-12 12:25:00,54.49,54.49,54.47,54.47,12000.0,54.49,54.49,54.47,54.47,12000.0
2023-01-12 12:30:00,54.5,54.51,54.47,54.47,27045.0,54.5,54.51,54.47,54.47,27045.0
2023-01-12 12:35:00,54.49,54.49,54.46,54.46,19500.0,54.49,54.49,54.46,54.46,19500.0
2023-01-12 12:40:00,54.43,54.43,54.37,54.4,62355.0,54.43,54.43,54.37,54.4,62355.0
2023-01-12 12:45:00,54.37,54.42,54.34,54.39,109320.0,54.37,54.42,54.34,54.39,109320.0
2023-01-12 12:50:00,54.43,54.45,54.38,54.38,47385.0,54.43,54.45,54.38,54.38,47385.0
2023-01-12 12:55:00,54.34,54.41,54.32,54.32,45015.0,54.34,54.41,54.32,54.32,45015.0
2023-01-12 13:00:00,54.31,54.33,54.22,54.26,158175.0,54.31,54.33,54.22,54.26,158175.0
2023-01-12 13:05:00,54.25,54.3,54.25,54.29,16335.0,54.25,54.3,54.25,54.29,16335.0
2023-01-12 13:10:00,54.25,54.29,54.17,54.21,31500.0,54.25,54.29,54.17,54.21,31500.0
2023-01-12 13:15:00,54.25,54.27,54.23,54.23,16755.0,54.25,54.27,54.23,54.23,16755.0
2023-01-12 13:20:00,54.25,54.26,54.19,54.2,26295.0,54.25,54.26,54.19,54.2,26295.0
2023-01-12 13:25:00,54.19,54.22,54.07,54.11,52620.0,54.19,54.22,54.07,54.11,52620.0
2023-01-12 13:30:00,54.09,54.15,54.05,54.15,15750.0,54.09,54.15,54.05,54.15,15750.0
2023-01-12 13:35:00,54.11,54.24,54.11,54.24,25575.0,54.11,54.24,54.11,54.24,25575.0
2023-01-12 13:40:00,54.25,54.25,54.17,54.21,11355.0,54.25,54.25,54.17,54.21,11355.0
2023-01-12 13:45:00,54.17,54.23,54.17,54.22,40500.0,54.17,54.23,54.17,54.22,40500.0
2023-01-12 13:50:00,54.18,54.25,54.14,54.25,67515.0,54.18,54.25,54.14,54.25,67515.0
2023-01-12 13:55:00,54.24,54.3,54.21,54.25,45465.0,54.24,54.3,54.21,54.25,45465.0
2023-01-12 14:00:00,54.25,54.25,54.2,54.21,21195.0,54.25,54.25,54.2,54.21,21195.0
2023-01-12 14:05:00,54.2,54.2,54.15,54.15,28800.0,54.2,54.2,54.15,54.15,28800.0
2023-01-12 14:10:00,54.14,54.15,54.11,54.13,48795.0,54.14,54.15,54.11,54.13,48795.0
2023-01-12 14:15:00,54.13,54.13,54.04,54.04,21300.0,54.13,54.13,54.04,54.04,21300.0
2023-01-12 14:20:00,54.03,54.05,54.0,54.05,72030.0,54.03,54.05,54.0,54.05,72030.0
2023-01-12 14:25:00,54.06,54.07,54.0,54.02,84165.0,54.06,54.07,54.0,54.02,84165.0
2023-01-12 14:30:00,54.02,54.03,54.0,54.03,44025.0,54.02,54.03,54.0,54.03,44025.0
2023-01-12 14:35:00,54.03,54.06,54.02,54.04,65460.0,54.03,54.06,54.02,54.04,65460.0
2023-01-12 14:40:00,54.03,54.06,54.02,54.02,22725.0,54.03,54.06,54.02,54.02,22725.0
2023-01-12 14:45:00,54.03,54.05,54.02,54.02,18600.0,54.03,54.05,54.02,54.02,18600.0
2023-01-12 14:50:00,54.01,54.01,53.95,53.97,57120.0,54.01,54.01,53.95,53.97,57120.0
2023-01-12 14:55:00,53.99,54.02,53.96,54.0,39000.0,53.99,54.02,53.96,54.0,39000.0
2023-01-12 15:00:00,54.0,54.03,54.0,54.0,88500.0,54.0,54.03,54.0,54.0,88500.0
2023-01-12 15:05:00,54.02,54.02,54.0,54.01,15315.0,54.02,54.02,54.0,54.01,15315.0
2023-01-12 15:10:00,54.02,54.04,53.99,54.03,32820.0,54.02,54.04,53.99,54.03,32820.0
2023-01-12 15:15:00,54.05,54.05,54.0,54.0,22500.0,54.05,54.05,54.0,54.0,22500.0
2023-01-12 15:20:00,54.02,54.07,54.01,54.05,30000.0,54.02,54.07,54.01,54.05,30000.0
2023-01-12 15:25:00,54.04,54.04,54.0,54.0,53895.0,54.04,54.04,54.0,54.0,53895.0
2023-01-12 15:30:00,54.02,54.02,53.99,54.02,47235.0,54.02,54.02,53.99,54.02,47235.0
2023-01-12 15:35:00,53.99,54.0,53.94,54.0,37440.0,53.99,54.0,53.94,54.0,37440.0
2023-01-12 15:40:00,54.01,54.01,53.94,54.0,84450.0,54.01,54.01,53.94,54.0,84450.0
2023-01-12 15:45:00,53.99,53.99,53.93,53.95,56625.0,53.99,53.99,53.93,53.95,56625.0
2023-01-12 15:50:00,53.97,54.01,53.92,54.01,144210.0,53.97,54.01,53.92,54.01,144210.0
2023-01-12 15:55:00,54.06,54.09,53.98,54.05,705780.0,54.06,54.09,53.98,54.05,705780.0
2023-01-13 09:30:00,53.83,54.01,53.73,54.01,61440.0,53.83,54.01,53.73,54.01,61440.0
2023-01-13 09:35:00,53.9,53.94,53.8,53.94,16500.0,53.9,53.94,53.8,53.94,16500.0
2023-01-13 09:40:00,53.94,54.06,53.94,54.06,13770.0,53.94,54.06,53.94,54.06,13770.0
2023-01-13 09:45:00,54.0,54.15,54.0,54.12,62070.0,54.0,54.15,54.0,54.12,62070.0
2023-01-13 09:50:00,54.13,54.18,54.09,54.1,7500.0,54.13,54.18,54.09,54.1,7500.0
2023-01-13 09:55:00,54.06,54.13,54.03,54.13,12300.0,54.06,54.13,54.03,54.13,12300.0
2023-01-13 10:00:00,54.19,54.28,54.16,54.19,18000.0,54.19,54.28,54.16,54.19,18000.0
2023-01-13 10:05:00,54.18,54.28,54.18,54.25,39000.0,54.18,54.28,54.18,54.25,39000.0
2023-01-13 10:10:00,54.31,54.36,54.29,54.34,12000.0,54.31,54.36,54.29,54.34,12000.0
2023-01-13 10:15:00,54.38,54.38,54.3,54.32,17895.0,54.38,54.38,54.3,54.32,17895.0
2023-01-13 10:20:00,54.32,54.32,54.28,54.31,15000.0,54.32,54.32,54.28,54.31,15000.0
2023-01-13 10:25:00,54.3,54.33,54.3,54.33,6000.0,54.3,54.33,54.3,54.33,6000.0
2023-01-13 10:30:00,54.28,54.28,54.17,54.17,15000.0,54.28,54.28,54.17,54.17,15000.0
2023-01-13 10:35:00,54.18,54.18,54.18,54.18,1500.0,54.18,54.18,54.18,54.18,1500.0
2023-01-13 10:40:00,54.17,54.17,54.12,54.12,15000.0,54.17,54.17,54.12,54.12,15000.0
2023-01-13 10:45:00,54.05,54.08,54.05,54.07,7500.0,54.05,54.08,54.05,54.07,7500.0
2023-01-13 10:50:00,54.11,54.18,54.11,54.18,4800.0,54.11,54.18,54.11,54.18,4800.0
2023-01-13 10:55:00,54.16,54.22,54.16,54.22,15690.0,54.16,54.22,54.16,54.22,15690.0
2023-01-13 11:00:00,54.22,54.22,54.17,54.18,34140.0,54.22,54.22,54.17,54.18,34140.0
2023-01-13 11:05:00,54.2,54.2,54.09,54.09,24000.0,54.2,54.2,54.09,54.09,24000.0
2023-01-13 11:10:00,54.09,54.13,54.09,54.13,13500.0,54.09,54.13,54.09,54.13,13500.0
2023-01-13 11:15:00,54.15,54.2,54.14,54.2,40830.0,54.15,54.2,54.14,54.2,40830.0
2023-01-13 11:20:00,54.19,54.21,54.16,54.17,45150.0,54.19,54.21,54.16,54.17,45150.0
2023-01-13 11:25:00,54.17,54.28,54.17,54.24,28425.0,54.17,54.28,54.17,54.24,28425.0
2023-01-13 11:30:00,54.23,54.23,54.14,54.14,13905.0,54.23,54.23,54.14,54.14,13905.0
2023-01-13 11:35:00,54.15,54.15,54.13,54.14,15270.0,54.15,54.15,54.13,54.14,15270.0
2023-01-13 11:40:00,54.18,54.18,54.16,54.18,7500.0,54.18,54.18,54.16,54.18,7500.0
2023-01-13 11:45:00,54.14,54.16,54.11,54.14,17745.0,54.14,54.16,54.11,54.14,17745.0
2023-01-13 11:50:00,54.17,54.17,54.13,54.13,9000.0,54.17,54.17,54.13,54.13,9000.0
2023-01-13 11:55:00,54.15,54.16,54.11,54.15,7830.0,54.15,54.16,54.11,54.15,7830.0
2023-01-13 12:00:00,54.14,54.17,54.13,54.13,12000.0,54.14,54.17,54.13,54.13,12000.0
2023-01-13 12:05:00,54.11,54.11,54.1,54.1,12000.0,54.11,54.11,54.1,54.1,12000.0
2023-01-13 12:10:00,54.11,54.11,54.09,54.11,15000.0,54.11,54.11,54.09,54.11,15000.0
2023-01-13 12:15:00,54.1,54.13,54.1,54.13,3300.0,54.1,54.13,54.1,54.13,3300.0
2023-01-13 12:20:00,54.12,54.17,54.1,54.1,23445.0,54.12,54.17,54.1,54.1,23445.0
2023-01-13 12:25:00,54.13,54.14,54.07,54.12,43095.0,54.13,54.14,54.07,54.12,43095.0
2023-01-13 12:30:00,54.11,54.11,54.11,54.11,1500.0,54.11,54.11,54.11,54.11,1500.0
2023-01-13 12:35:00,54.1,54.14,54.1,54.14,7080.0,54.1,54.14,54.1,54.14,7080.0
2023-01-13 12:40:00,54.15,54.16,54.13,54.16,12120.0,54.15,54.16,54.13,54.16,12120.0
2023-01-13 12:45:00,54.16,54.22,54.16,54.18,28500.0,54.16,54.22,54.16,54.18,28500.0
2023-01-13 12:50:00,54.17,54.17,54.17,54.17,6000.0,54.17,54.17,54.17,54.17,6000.0
2023-01-13 12:55:00,54.17,54.17,54.08,54.09,40485.0,54.17,54.17,54.08,54.09,40485.0
2023-01-13 13:00:00,54.08,54.08,54.08,54.08,1500.0,54.08,54.08,54.08,54.08,1500.0
2023-01-13 13:05:00,54.1,54.11,54.07,54.09,28500.0,54.1,54.11,54.07,54.09,28500.0
2023-01-13 13:10:00,54.08,54.09,54.06,54.06,10425.0,54.08,54.09,54.06,54.06,10425.0
2023-01-13 13:15:00,54.05,54.06,54.0,54.02,24000.0,54.05,54.06,54.0,54.02,24000.0
2023-01-13 13:20:00,54.02,54.02,53.99,53.99,13065.0,54.02,54.02,53.99,53.99,13065.0
2023-01-13 13:25:00,54.04,54.07,54.01,54.03,25935.0,54.04,54.07,54.01,54.03,25935.0
2023-01-13 13:30:00,54.03,54.05,54.02,54.05,11190.0,54.03,54.05,54.02,54.05,11190.0
2023-01-13 13:35:00,54.06,54.15,54.06,54.12,31800.0,54.06,54.15,54.06,54.12,31800.0
2023-01-13 13:40:00,54.12,54.22,54.12,54.19,13620.0,54.12,54.22,54.12,54.19,13620.0
2023-01-13 13:45:00,54.19,54.25,54.19,54.21,6375.0,54.19,54.25,54.19,54.21,6375.0
2023-01-13 13:50:00,54.23,54.24,54.2,54.22,13830.0,54.23,54.24,54.2,54.22,13830.0
2023-01-13 13:55:00,54.23,54.25,54.22,54.25,9795.0,54.23,54.25,54.22,54.25,9795.0
2023-01-13 14:00:00,54.22,54.23,54.16,54.16,27390.0,54.22,54.23,54.16,54.16,27390.0
2023-01-13 14:05:00,54.17,54.18,54.16,54.18,3000.0,54.17,54.18,54.16,54.18,3000.0
2023-01-13 14:10:00,54.17,54.21,54.17,54.21,12795.0,54.17,54.21,54.17,54.21,12795.0
2023-01-13 14:15:00,54.2,54.2,54.15,54.15,12000.0,54.2,54.2,54.15,54.15,12000.0
2023-01-13 14:20:00,54.18,54.18,54.18,54.18,1500.0,54.18,54.18,54.18,54.18,1500.0
2023-01-13 14:25:00,54.19,54.19,54.18,54.19,6180.0,54.19,54.19,54.18,54.19,6180.0
2023-01-13 14:30:00,54.19,54.19,54.17,54.17,13800.0,54.19,54.19,54.17,54.17,13800.0
2023-01-13 14:35:00,54.16,54.16,54.16,54.16,7500.0,54.16,54.16,54.16,54.16,7500.0
2023-01-13 14:40:00,54.16,54.16,54.16,54.16,1500.0,54.16,54.16,54.16,54.16,1500.0
2023-01-13 14:45:00,54.12,54.18,54.12,54.17,19380.0,54.12,54.18,54.12,54.17,19380.0
2023-01-13 14:50:00,54.15,54.16,54.15,54.16,3000.0,54.15,54.16,54.15,54.16,3000.0
2023-01-13 14:55:00,54.14,54.17,54.13,54.17,13500.0,54.14,54.17,54.13,54.17,13500.0
2023-01-13 15:00:00,54.16,54.16,54.14,54.16,6090.0,54.16,54.16,54.14,54.16,6090.0
2023-01-13 15:05:00,54.14,54.17,54.13,54.15,12000.0,54.14,54.17,54.13,54.15,12000.0
2023-01-13 15:10:00,54.15,54.16,54.15,54.15,13665.0,54.15,54.16,54.15,54.15,13665.0
2023-01-13 15:15:00,54.15,54.16,54.14,54.15,15000.0,54.15,54.16,54.14,54.15,15000.0
2023-01-13 15:20:00,54.21,54.23,54.21,54.23,15090.0,54.21,54.23,54.21,54.23,15090.0
2023-01-13 15:25:00,54.24,54.25,54.23,54.23,11655.0,54.24,54.25,54.23,54.23,11655.0
2023-01-13 15:30:00,54.23,54.35,54.23,54.34,26370.0,54.23,54.35,54.23,54.34,26370.0
2023-01-13 15:35:00,54.34,54.45,54.34,54.45,19500.0,54.34,54.45,54.34,54.45,19500.0
2023-01-13 15:40:00,54.46,54.46,54.41,54.46,29325.0,54.46,54.46,54.41,54.46,29325.0
2023-01-13 15:45:00,54.45,54.45,54.34,54.36,48615.0,54.45,54.45,54.34,54.36,48615.0
2023-01-13 15:50:00,54.37,54.4,54.31,54.34,60510.0,54.37,54.4,54.31,54.34,60510.0
2023-01-13 15:55:00,54.36,54.43,54.34,54.36,177390.0,54.36,54.43,54.34,54.36,177390.0
2023-01-17 09:30:00,54.42,54.78,54.41,54.62,97860.0,54.42,54.78,54.41,54.62,97860.0
2023-01-17 09:35:00,54.54,54.54,54.29,54.29,19500.0,54.54,54.54,54.29,54.29,19500.0
2023-01-17 09:40:00,54.45,54.49,54.34,54.42,24000.0,54.45,54.49,54.34,54.42,24000.0
2023-01-17 09:45:00,54.46,54.48,54.41,54.48,18975.0,54.46,54.48,54.41,54.48,18975.0
2023-01-17 09:50:00,54.53,54.53,54.44,54.45,13500.0,54.53,54.53,54.44,54.45,13500.0
2023-01-17 09:55:00,54.47,54.51,54.43,54.48,73470.0,54.47,54.51,54.43,54.48,73470.0
2023-01-17 10:00:00,54.48,54.59,54.48,54.57,10500.0,54.48,54.59,54.48,54.57,10500.0
2023-01-17 10:05:00,54.58,54.68,54.58,54.65,8835.0,54.58,54.68,54.58,54.65,8835.0
2023-01-17 10:10:00,54.62,54.64,54.56,54.61,37740.0,54.62,54.64,54.56,54.61,37740.0
2023-01-17 10:15:00,54.61,54.72,54.59,54.72,34500.0,54.61,54.72,54.59,54.72,34500.0
2023-01-17 10:20:00,54.68,54.72,54.68,54.68,15000.0,54.68,54.72,54.68,54.68,15000.0
2023-01-17 10:25:00,54.7,54.7,54.62,54.66,23625.0,54.7,54.7,54.62,54.66,23625.0
2023-01-17 10:30:00,54.7,54.74,54.7,54.73,6000.0,54.7,54.74,54.7,54.73,6000.0
2023-01-17 10:35:00,54.69,54.69,54.68,54.68,3000.0,54.69,54.69,54.68,54.68,3000.0
2023-01-17 10:40:00,54.65,54.65,54.56,54.63,9000.0,54.65,54.65,54.56,54.63,9000.0
2023-01-17 10:45:00,54.6,54.6,54.55,54.58,49875.0,54.6,54.6,54.55,54.58,49875.0
2023-01-17 10:50:00,54.55,54.56,54.39,54.44,16500.0,54.55,54.56,54.39,54.44,16500.0
2023-01-17 10:55:00,54.41,54.41,54.4,54.41,4500.0,54.41,54.41,54.4,54.41,4500.0
2023-01-17 11:00:00,54.37,54.37,54.29,54.34,19125.0,54.37,54.37,54.29,54.34,19125.0
2023-01-17 11:05:00,54.29,54.34,54.29,54.31,10530.0,54.29,54.34,54.29,54.31,10530.0
2023-01-17 11:10:00,54.31,54.32,54.26,54.32,21150.0,54.31,54.32,54.26,54.32,21150.0
2023-01-17 11:15:00,54.29,54.29,54.26,54.26,13500.0,54.29,54.29,54.26,54.26,13500.0
2023-01-17 11:20:00,54.26,54.28,54.25,54.25,12000.0,54.26,54.28,54.25,54.25,12000.0
2023-01-17 11:25:00,54.3,54.4,54.3,54.37,4500.0,54.3,54.4,54.3,54.37,4500.0
2023-01-17 11:30:00,54.34,54.41,54.34,54.4,9540.0,54.34,54.41,54.34,54.4,9540.0
2023-01-17 11:35:00,54.36,54.36,54.34,54.35,3000.0,54.36,54.36,54.34,54.35,3000.0
2023-01-17 11:40:00,54.4,54.4,54.34,54.34,5355.0,54.4,54.4,54.34,54.34,5355.0
2023-01-17 11:45:00,54.37,54.37,54.32,54.33,9000.0,54.37,54.37,54.32,54.33,9000.0
2023-01-17 11:50:00,54.35,54.37,54.35,54.37,6000.0,54.35,54.37,54.35,54.37,6000.0
2023-01-17 11:55:00,54.31,54.31,54.3,54.31,16890.0,54.31,54.31,54.3,54.31,16890.0
2023-01-17 12:00:00,54.29,54.29,54.29,54.29,1500.0,54.29,54.29,54.29,54.29,1500.0
2023-01-17 12:05:00,54.29,54.32,54.27,54.27,12000.0,54.29,54.32,54.27,54.27,12000.0
2023-01-17 12:10:00,54.26,54.26,54.22,54.22,4500.0,54.26,54.26,54.22,54.22,4500.0
2023-01-17 12:15:00,54.25,54.25,54.16,54.16,12075.0,54.25,54.25,54.16,54.16,12075.0
2023-01-17 12:20:00,54.11,54.11,54.1,54.1,4500.0,54.11,54.11,54.1,54.1,4500.0
2023-01-17 12:25:00,54.04,54.04,54.04,54.04,1500.0,54.04,54.04,54.04,54.04,1500.0
2023-01-17 12:30:00,54.02,54.09,54.02,54.09,15000.0,54.02,54.09,54.02,54.09,15000.0
2023-01-17 12:35:00,54.09,54.09,54.09,54.09,0.0,54.09,54.09,54.09,54.09,0.0
2023-01-17 12:40:00,54.1,54.12,54.05,54.05,46245.0,54.1,54.12,54.05,54.05,46245.0
2023-01-17 12:45:00,54.07,54.09,54.06,54.06,6000.0,54.07,54.09,54.06,54.06,6000.0
2023-01-17 12:50:00,54.06,54.06,54.02,54.02,19500.0,54.06,54.06,54.02,54.02,19500.0
2023-01-17 12:55:00,54.04,54.04,54.0,54.0,9000.0,54.04,54.04,54.0,54.0,9000.0
2023-01-17 13:00:00,54.04,54.04,54.01,54.01,4500.0,54.04,54.04,54.01,54.01,4500.0
2023-01-17 13:05:00,54.01,54.01,54.0,54.0,3765.0,54.01,54.01,54.0,54.0,3765.0
2023-01-17 13:10:00,54.02,54.05,53.99,54.03,34485.0,54.02,54.05,53.99,54.03,34485.0
2023-01-17 13:15:00,54.07,54.09,54.02,54.02,28500.0,54.07,54.09,54.02,54.02,28500.0
2023-01-17 13:20:00,53.99,53.99,53.96,53.96,7500.0,53.99,53.99,53.96,53.96,7500.0
2023-01-17 13:25:00,53.98,53.99,53.98,53.98,9345.0,53.98,53.99,53.98,53.98,9345.0
2023-01-17 13:30:00,54.02,54.02,54.0,54.0,6000.0,54.02,54.02,54.0,54.0,6000.0
2023-01-17 13:35:00,54.01,54.04,53.99,54.04,22500.0,54.01,54.04,53.99,54.04,22500.0
2023-01-17 13:40:00,54.04,54.04,54.04,54.04,0.0,54.04,54.04,54.04,54.04,0.0
2023-01-17 13:45:00,54.06,54.06,53.99,53.99,17115.0,54.06,54.06,53.99,53.99,17115.0
2023-01-17 13:50:00,54.01,54.01,53.99,53.99,30915.0,54.01,54.01,53.99,53.99,30915.0
2023-01-17 13:55:00,53.99,53.99,53.92,53.97,62940.0,53.99,53.99,53.92,53.97,62940.0
2023-01-17 14:00:00,53.96,53.98,53.96,53.98,9585.0,53.96,53.98,53.96,53.98,9585.0
2023-01-17 14:05:00,53.97,53.98,53.97,53.98,9300.0,53.97,53.98,53.97,53.98,9300.0
2023-01-17 14:10:00,53.98,54.02,53.98,53.99,7500.0,53.98,54.02,53.98,53.99,7500.0
2023-01-17 14:15:00,53.96,53.99,53.96,53.98,17580.0,53.96,53.99,53.96,53.98,17580.0
2023-01-17 14:20:00,53.96,53.96,53.93,53.93,13500.0,53.96,53.96,53.93,53.93,13500.0
2023-01-17 14:25:00,53.94,53.94,53.91,53.91,9000.0,53.94,53.94,53.91,53.91,9000.0
2023-01-17 14:30:00,53.95,53.98,53.91,53.91,52500.0,53.95,53.98,53.91,53.91,52500.0
2023-01-17 14:35:00,53.91,53.96,53.91,53.96,7500.0,53.91,53.96,53.91,53.96,7500.0
2023-01-17 14:40:00,53.99,53.99,53.99,53.99,2070.0,53.99,53.99,53.99,53.99,2070.0
2023-01-17 14:45:00,53.99,53.99,53.99,53.99,0.0,53.99,53.99,53.99,53.99,0.0
2023-01-17 14:50:00,54.05,54.06,54.05,54.06,3000.0,54.05,54.06,54.05,54.06,3000.0
2023-01-17 14:55:00,54.05,54.06,54.03,54.03,9000.0,54.05,54.06,54.03,54.03,9000.0
2023-01-17 15:00:00,54.03,54.03,53.99,53.99,24180.0,54.03,54.03,53.99,53.99,24180.0
2023-01-17 15:05:00,53.94,54.0,53.94,53.97,6975.0,53.94,54.0,53.94,53.97,6975.0
2023-01-17 15:10:00,53.99,53.99,53.87,53.87,11040.0,53.99,53.99,53.87,53.87,11040.0
2023-01-17 15:15:00,53.9,53.92,53.88,53.92,10590.0,53.9,53.92,53.88,53.92,10590.0
2023-01-17 15:20:00,53.89,53.93,53.89,53.93,7500.0,53.89,53.93,53.89,53.93,7500.0
2023-01-17 15:25:00,53.92,53.95,53.92,53.95,3000.0,53.92,53.95,53.92,53.95,3000.0
2023-01-17 15:30:00,53.93,53.99,53.92,53.97,25500.0,53.93,53.99,53.92,53.97,25500.0
2023-01-17 15:35:00,53.97,54.0,53.93,54.0,25500.0,53.97,54.0,53.93,54.0,25500.0
2023-01-17 15:40:00,54.0,54.04,53.98,53.98,19500.0,54.0,54.04,53.98,53.98,19500.0
2023-01-17 15:45:00,53.97,53.97,53.91,53.91,40530.0,53.97,53.97,53.91,53.91,40530.0
2023-01-17 15:50:00,53.91,53.93,53.84,53.84,43365.0,53.91,53.93,53.84,53.84,43365.0
2023-01-17 15:55:00,53.87,53.99,53.87,53.98,173610.0,53.87,53.99,53.87,53.98,173610.0
2023-01-18 09:30:00,53.83,54.1,53.8,54.1,53040.0,53.83,54.1,53.8,54.1,53040.0
2023-01-18 09:35:00,53.99,53.99,53.91,53.91,10125.0,53.99,53.99,53.91,53.91,10125.0
2023-01-18 09:40:00,54.19,54.19,54.12,54.13,6000.0,54.19,54.19,54.12,54.13,6000.0
2023-01-18 09:45:00,54.06,54.17,54.05,54.17,20820.0,54.06,54.17,54.05,54.17,20820.0
2023-01-18 09:50:00,54.18,54.2,54.14,54.2,9000.0,54.18,54.2,54.14,54.2,9000.0
2023-01-18 09:55:00,54.22,54.28,54.22,54.28,7500.0,54.22,54.28,54.22,54.28,7500.0
2023-01-18 10:00:00,54.32,54.35,54.19,54.19,24000.0,54.32,54.35,54.19,54.19,24000.0
2023-01-18 10:05:00,54.16,54.18,54.15,54.18,12600.0,54.16,54.18,54.15,54.18,12600.0
2023-01-18 10:10:00,54.13,54.14,54.11,54.11,53970.0,54.13,54.14,54.11,54.11,53970.0
2023-01-18 10:15:00,54.17,54.26,54.06,54.07,21765.0,54.17,54.26,54.06,54.07,21765.0
2023-01-18 10:20:00,54.07,54.07,54.06,54.06,3000.0,54.07,54.07,54.06,54.06,3000.0
2023-01-18 10:25:00,54.04,54.05,54.02,54.02,5250.0,54.04,54.05,54.02,54.02,5250.0
2023-01-18 10:30:00,53.99,53.99,53.9,53.91,12000.0,53.99,53.99,53.9,53.91,12000.0
2023-01-18 10:35:00,53.93,53.93,53.89,53.92,9000.0,53.93,53.93,53.89,53.92,9000.0
2023-01-18 10:40:00,53.86,53.9,53.86,53.86,16050.0,53.86,53.9,53.86,53.86,16050.0
2023-01-18 10:45:00,53.9,53.95,53.88,53.89,21750.0,53.9,53.95,53.88,53.89,21750.0
2023-01-18 10:50:00,53.91,53.96,53.91,53.93,10500.0,53.91,53.96,53.91,53.93,10500.0
2023-01-18 10:55:00,53.9,53.97,53.9,53.97,13500.0,53.9,53.97,53.9,53.97,13500.0
2023-01-18 11:00:00,54.0,54.11,53.98,54.06,64440.0,54.0,54.11,53.98,54.06,64440.0
2023-01-18 11:05:00,54.07,54.07,53.99,54.01,247065.0,54.07,54.07,53.99,54.01,247065.0
2023-01-18 11:10:00,54.04,54.04,53.95,53.99,24000.0,54.04,54.04,53.95,53.99,24000.0
2023-01-18 11:15:00,53.98,53.98,53.95,53.98,19500.0,53.98,53.98,53.95,53.98,19500.0
2023-01-18 11:20:00,53.94,53.97,53.88,53.95,30375.0,53.94,53.97,53.88,53.95,30375.0
2023-01-18 11:25:00,53.95,54.0,53.94,53.96,18000.0,53.95,54.0,53.94,53.96,18000.0
2023-01-18 11:30:00,53.95,53.99,53.95,53.99,13500.0,53.95,53.99,53.95,53.99,13500.0
2023-01-18 11:35:00,54.0,54.0,53.94,53.99,18000.0,54.0,54.0,53.94,53.99,18000.0
2023-01-18 11:40:00,53.98,53.99,53.96,53.96,12105.0,53.98,53.99,53.96,53.96,12105.0
2023-01-18 11:45:00,53.98,53.99,53.98,53.99,3000.0,53.98,53.99,53.98,53.99,3000.0
2023-01-18 11:50:00,53.99,53.99,53.96,53.97,30000.0,53.99,53.99,53.96,53.97,30000.0
2023-01-18 11:55:00,53.99,54.06,53.99,54.06,3000.0,53.99,54.06,53.99,54.06,3000.0
2023-01-18 12:00:00,54.06,54.06,54.02,54.03,9000.0,54.06,54.06,54.02,54.03,9000.0
2023-01-18 12:05:00,54.04,54.04,54.04,54.04,6000.0,54.04,54.04,54.04,54.04,6000.0
2023-01-18 12:10:00,54.11,54.11,54.08,54.1,4620.0,54.11,54.11,54.08,54.1,4620.0
2023-01-18 12:15:00,54.11,54.15,54.11,54.15,30015.0,54.11,54.15,54.11,54.15,30015.0
2023-01-18 12:20:00,54.15,54.15,54.11,54.11,7500.0,54.15,54.15,54.11,54.11,7500.0
2023-01-18 12:25:00,54.11,54.11,54.11,54.11,0.0,54.11,54.11,54.11,54.11,0.0
2023-01-18 12:30:00,54.15,54.15,54.14,54.14,3000.0,54.15,54.15,54.14,54.14,3000.0
2023-01-18 12:35:00,54.17,54.17,54.15,54.15,4500.0,54.17,54.17,54.15,54.15,4500.0
2023-01-18 12:40:00,54.15,54.19,54.15,54.18,9285.0,54.15,54.19,54.15,54.18,9285.0
2023-01-18 12:45:00,54.17,54.17,54.14,54.16,6000.0,54.17,54.17,54.14,54.16,6000.0
2023-01-18 12:50:00,54.19,54.19,54.06,54.07,12000.0,54.19,54.19,54.06,54.07,12000.0
2023-01-18 12:55:00,54.1,54.1,54.1,54.1,1500.0,54.1,54.1,54.1,54.1,1500.0
2023-01-18 13:00:00,54.04,54.04,54.02,54.02,6000.0,54.04,54.04,54.02,54.02,6000.0
2023-01-18 13:05:00,54.0,54.01,53.97,53.97,10500.0,54.0,54.01,53.97,53.97,10500.0
2023-01-18 13:10:00,53.96,53.96,53.9,53.92,17085.0,53.96,53.96,53.9,53.92,17085.0
2023-01-18 13:15:00,53.93,53.99,53.93,53.98,16500.0,53.93,53.99,53.93,53.98,16500.0
2023-01-18 13:20:00,53.97,53.97,53.97,53.97,3000.0,53.97,53.97,53.97,53.97,3000.0
2023-01-18 13:25:00,54.03,54.04,54.0,54.0,7965.0,54.03,54.04,54.0,54.0,7965.0
2023-01-18 13:30:00,54.03,54.03,54.0,54.01,9000.0,54.03,54.03,54.0,54.01,9000.0
2023-01-18 13:35:00,54.01,54.04,54.01,54.04,4500.0,54.01,54.04,54.01,54.04,4500.0
2023-01-18 13:40:00,54.01,54.01,53.99,53.99,6000.0,54.01,54.01,53.99,53.99,6000.0
2023-01-18 13:45:00,53.99,53.99,53.99,53.99,0.0,53.99,53.99,53.99,53.99,0.0
2023-01-18 13:50:00,54.06,54.06,54.04,54.04,6510.0,54.06,54.06,54.04,54.04,6510.0
2023-01-18 13:55:00,54.02,54.02,54.02,54.02,3000.0,54.02,54.02,54.02,54.02,3000.0
2023-01-18 14:00:00,54.02,54.02,54.0,54.0,5655.0,54.02,54.02,54.0,54.0,5655.0
2023-01-18 14:05:00,54.02,54.02,53.98,53.99,31410.0,54.02,54.02,53.98,53.99,31410.0
2023-01-18 14:10:00,53.98,53.98,53.95,53.95,10500.0,53.98,53.98,53.95,53.95,10500.0
2023-01-18 14:15:00,53.98,53.98,53.98,53.98,1500.0,53.98,53.98,53.98,53.98,1500.0
2023-01-18 14:20:00,53.98,54.03,53.98,54.03,9000.0,53.98,54.03,53.98,54.03,9000.0
2023-01-18 14:25:00,54.03,54.03,53.95,53.95,41670.0,54.03,54.03,53.95,53.95,41670.0
2023-01-18 14:30:00,53.95,54.02,53.95,54.01,14865.0,53.95,54.02,53.95,54.01,14865.0
2023-01-18 14:35:00,54.0,54.03,53.98,53.98,20970.0,54.0,54.03,53.98,53.98,20970.0
2023-01-18 14:40:00,54.0,54.01,54.0,54.01,31500.0,54.0,54.01,54.0,54.01,31500.0
2023-01-18 14:45:00,53.98,53.98,53.9,53.9,12300.0,53.98,53.98,53.9,53.9,12300.0
2023-01-18 14:50:00,53.89,53.93,53.85,53.91,9000.0,53.89,53.93,53.85,53.91,9000.0
2023-01-18 14:55:00,53.89,53.89,53.87,53.87,12000.0,53.89,53.89,53.87,53.87,12000.0
2023-01-18 15:00:00,53.88,53.88,53.86,53.86,4500.0,53.88,53.88,53.86,53.86,4500.0
2023-01-18 15:05:00,53.85,53.91,53.84,53.88,9825.0,53.85,53.91,53.84,53.88,9825.0
2023-01-18 15:10:00,53.89,53.96,53.89,53.93,15750.0,53.89,53.96,53.89,53.93,15750.0
2023-01-18 15:15:00,53.95,53.95,53.85,53.85,16500.0,53.95,53.95,53.85,53.85,16500.0
2023-01-18 15:20:00,53.87,53.87,53.87,53.87,1500.0,53.87,53.87,53.87,53.87,1500.0
2023-01-18 15:25:00,53.86,53.86,53.83,53.83,11295.0,53.86,53.86,53.83,53.83,11295.0
2023-01-18 15:30:00,53.82,53.84,53.69,53.7,38325.0,53.82,53.84,53.69,53.7,38325.0
2023-01-18 15:35:00,53.72,53.76,53.68,53.68,34200.0,53.72,53.76,53.68,53.68,34200.0
2023-01-18 15:40:00,53.67,53.67,53.59,53.61,19500.0,53.67,53.67,53.59,53.61,19500.0
2023-01-18 15:45:00,53.62,53.65,53.59,53.62,52905.0,53.62,53.65,53.59,53.62,52905.0
2023-01-18 15:50:00,53.59,53.71,53.59,53.68,92925.0,53.59,53.71,53.59,53.68,92925.0
2023-01-18 15:55:00,53.68,53.7,53.63,53.65,209565.0,53.68,53.7,53.63,53.65,209565.0
2023-01-19 09:30:00,53.86,53.97,53.76,53.76,60015.0,53.86,53.97,53.76,53.76,60015.0
2023-01-19 09:35:00,53.79,53.83,53.71,53.79,27000.0,53.79,53.83,53.71,53.79,27000.0
2023-01-19 09:40:00,53.79,53.89,53.78,53.89,36075.0,53.79,53.89,53.78,53.89,36075.0
2023-01-19 09:45:00,53.91,54.13,53.9,54.06,42000.0,53.91,54.13,53.9,54.06,42000.0
2023-01-19 09:50:00,54.06,54.14,53.97,53.97,38415.0,54.06,54.14,53.97,53.97,38415.0
2023-01-19 09:55:00,54.01,54.04,53.95,54.04,73875.0,54.01,54.04,53.95,54.04,73875.0
2023-01-19 10:00:00,54.01,54.04,54.01,54.04,12000.0,54.01,54.04,54.01,54.04,12000.0
2023-01-19 10:05:00,54.08,54.13,54.05,54.13,68760.0,54.08,54.13,54.05,54.13,68760.0
2023-01-19 10:10:00,54.02,54.11,54.0,54.03,64185.0,54.02,54.11,54.0,54.03,64185.0
2023-01-19 10:15:00,54.04,54.04,53.81,53.85,14715.0,54.04,54.04,53.81,53.85,14715.0
2023-01-19 10:20:00,53.84,53.84,53.81,53.81,3000.0,53.84,53.84,53.81,53.81,3000.0
2023-01-19 10:25:00,53.8,53.83,53.8,53.83,3000.0,53.8,53.83,53.8,53.83,3000.0
2023-01-19 10:30:00,53.82,53.83,53.79,53.83,15000.0,53.82,53.83,53.79,53.83,15000.0
2023-01-19 10:35:00,53.82,53.88,53.82,53.86,14520.0,53.82,53.88,53.82,53.86,14520.0
2023-01-19 10:40:00,53.88,53.9,53.83,53.83,24135.0,53.88,53.9,53.83,53.83,24135.0
2023-01-19 10:45:00,53.83,53.83,53.74,53.74,14220.0,53.83,53.83,53.74,53.74,14220.0
2023-01-19 10:50:00,53.71,53.74,53.71,53.74,7500.0,53.71,53.74,53.71,53.74,7500.0
2023-01-19 10:55:00,53.73,53.85,53.71,53.82,13500.0,53.73,53.85,53.71,53.82,13500.0
2023-01-19 11:00:00,53.84,53.89,53.84,53.87,10500.0,53.84,53.89,53.84,53.87,10500.0
2023-01-19 11:05:00,53.93,54.05,53.88,54.05,20115.0,53.93,54.05,53.88,54.05,20115.0
2023-01-19 11:10:00,54.03,54.03,54.01,54.01,9000.0,54.03,54.03,54.01,54.01,9000.0
2023-01-19 11:15:00,54.02,54.02,53.98,54.0,13500.0,54.02,54.02,53.98,54.0,13500.0
2023-01-19 11:20:00,53.98,53.98,53.94,53.94,10500.0,53.98,53.98,53.94,53.94,10500.0
2023-01-19 11:25:00,53.94,53.98,53.94,53.98,25905.0,53.94,53.98,53.94,53.98,25905.0
2023-01-19 11:30:00,53.93,53.93,53.88,53.88,21150.0,53.93,53.93,53.88,53.88,21150.0
2023-01-19 11:35:00,53.87,53.89,53.86,53.86,13500.0,53.87,53.89,53.86,53.86,13500.0
2023-01-19 11:40:00,53.86,53.86,53.83,53.86,39255.0,53.86,53.86,53.83,53.86,39255.0
2023-01-19 11:45:00,53.88,53.92,53.88,53.92,15000.0,53.88,53.92,53.88,53.92,15000.0
2023-01-19 11:50:00,53.89,53.89,53.81,53.86,21000.0,53.89,53.89,53.81,53.86,21000.0
2023-01-19 11:55:00,53.89,53.89,53.89,53.89,7395.0,53.89,53.89,53.89,53.89,7395.0
2023-01-19 12:00:00,53.91,53.93,53.87,53.9,10500.0,53.91,53.93,53.87,53.9,10500.0
2023-01-19 12:05:00,53.89,53.9,53.87,53.89,19635.0,53.89,53.9,53.87,53.89,19635.0
2023-01-19 12:10:00,53.89,53.89,53.89,53.89,1500.0,53.89,53.89,53.89,53.89,1500.0
2023-01-19 12:15:00,53.92,53.93,53.89,53.91,10500.0,53.92,53.93,53.89,53.91,10500.0
2023-01-19 12:20:00,53.87,53.87,53.87,53.87,6000.0,53.87,53.87,53.87,53.87,6000.0
2023-01-19 12:25:00,53.87,53.87,53.8,53.8,5955.0,53.87,53.87,53.8,53.8,5955.0
2023-01-19 12:30:00,53.74,53.74,53.59,53.67,24000.0,53.74,53.74,53.59,53.67,24000.0
2023-01-19 12:35:00,53.66,53.69,53.66,53.67,39810.0,53.66,53.69,53.66,53.67,39810.0
2023-01-19 12:40:00,53.63,53.63,53.54,53.57,13500.0,53.63,53.63,53.54,53.57,13500.0
2023-01-19 12:45:00,53.54,53.56,53.54,53.56,7500.0,53.54,53.56,53.54,53.56,7500.0
2023-01-19 12:50:00,53.57,53.57,53.57,53.57,3000.0,53.57,53.57,53.57,53.57,3000.0
2023-01-19 12:55:00,53.55,53.62,53.55,53.62,13500.0,53.55,53.62,53.55,53.62,13500.0
2023-01-19 13:00:00,53.65,53.69,53.65,53.69,6000.0,53.65,53.69,53.65,53.69,6000.0
2023-01-19 13:05:00,53.69,53.69,53.69,53.69,1500.0,53.69,53.69,53.69,53.69,1500.0
2023-01-19 13:10:00,53.69,53.69,53.69,53.69,0.0,53.69,53.69,53.69,53.69,0.0
2023-01-19 13:15:00,53.69,53.71,53.69,53.69,15750.0,53.69,53.71,53.69,53.69,15750.0
2023-01-19 13:20:00,53.69,53.71,53.62,53.62,27000.0,53.69,53.71,53.62,53.62,27000.0
2023-01-19 13:25:00,53.62,53.62,53.62,53.62,0.0,53.62,53.62,53.62,53.62,0.0
2023-01-19 13:30:00,53.62,53.66,53.6,53.61,10500.0,53.62,53.66,53.6,53.61,10500.0
2023-01-19 13:35:00,53.63,53.63,53.6,53.63,22170.0,53.63,53.63,53.6,53.63,22170.0
2023-01-19 13:40:00,53.65,53.71,53.65,53.67,18000.0,53.65,53.71,53.65,53.67,18000.0
2023-01-19 13:45:00,53.58,53.58,53.57,53.57,3000.0,53.58,53.58,53.57,53.57,3000.0
2023-01-19 13:50:00,53.54,53.54,53.48,53.53,17250.0,53.54,53.54,53.48,53.53,17250.0
2023-01-19 13:55:00,53.5,53.5,53.49,53.5,1500.0,53.5,53.5,53.49,53.5,1500.0
2023-01-19 14:00:00,53.54,53.54,53.47,53.47,6960.0,53.54,53.54,53.47,53.47,6960.0
2023-01-19 14:05:00,53.47,53.5,53.41,53.47,18300.0,53.47,53.5,53.41,53.47,18300.0
2023-01-19 14:10:00,53.47,53.54,53.47,53.54,21690.0,53.47,53.54,53.47,53.54,21690.0
2023-01-19 14:15:00,53.49,53.49,53.48,53.48,7500.0,53.49,53.49,53.48,53.48,7500.0
2023-01-19 14:20:00,53.46,53.56,53.45,53.56,25500.0,53.46,53.56,53.45,53.56,25500.0
2023-01-19 14:25:00,53.56,53.56,53.56,53.56,0.0,53.56,53.56,53.56,53.56,0.0
2023-01-19 14:30:00,53.53,53.61,53.53,53.56,14460.0,53.53,53.61,53.53,53.56,14460.0
2023-01-19 14:35:00,53.57,53.6,53.55,53.6,12000.0,53.57,53.6,53.55,53.6,12000.0
2023-01-19 14:40:00,53.54,53.54,53.48,53.49,16770.0,53.54,53.54,53.48,53.49,16770.0
2023-01-19 14:45:00,53.49,53.51,53.41,53.42,13500.0,53.49,53.51,53.41,53.42,13500.0
2023-01-19 14:50:00,53.38,53.4,53.34,53.34,24750.0,53.38,53.4,53.34,53.34,24750.0
2023-01-19 14:55:00,53.36,53.4,53.36,53.4,16860.0,53.36,53.4,53.36,53.4,16860.0
2023-01-19 15:00:00,53.4,53.4,53.4,53.4,0.0,53.4,53.4,53.4,53.4,0.0
2023-01-19 15:05:00,53.38,53.38,53.28,53.29,15165.0,53.38,53.38,53.28,53.29,15165.0
2023-01-19 15:10:00,53.29,53.32,53.29,53.32,9000.0,53.29,53.32,53.29,53.32,9000.0
2023-01-19 15:15:00,53.32,53.32,53.24,53.28,22020.0,53.32,53.32,53.24,53.28,22020.0
2023-01-19 15:20:00,53.25,53.26,53.23,53.24,22290.0,53.25,53.26,53.23,53.24,22290.0
2023-01-19 15:25:00,53.26,53.27,53.22,53.25,16500.0,53.26,53.27,53.22,53.25,16500.0
2023-01-19 15:30:00,53.22,53.22,53.17,53.19,15000.0,53.22,53.22,53.17,53.19,15000.0
2023-01-19 15:35:00,53.21,53.23,53.19,53.19,13500.0,53.21,53.23,53.19,53.19,13500.0
2023-01-19 15:40:00,53.2,53.2,53.15,53.15,18000.0,53.2,53.2,53.15,53.15,18000.0
2023-01-19 15:45:00,53.14,53.16,53.12,53.13,48660.0,53.14,53.16,53.12,53.13,48660.0
2023-01-19 15:50:00,53.09,53.11,52.92,52.92,159030.0,53.09,53.11,52.92,52.92,159030.0
2023-01-19 15:55:00,52.92,52.92,52.83,52.92,240390.0,52.92,52.92,52.83,52.92,240390.0
2023-01-20 09:30:00,52.86,52.96,52.76,52.91,362670.0,52.86,52.96,52.76,52.91,362670.0
2023-01-20 09:35:00,52.8,52.8,52.73,52.73,23970.0,52.8,52.8,52.73,52.73,23970.0
2023-01-20 09:40:00,52.85,52.85,52.78,52.81,6750.0,52.85,52.85,52.78,52.81,6750.0
2023-01-20 09:45:00,52.82,52.83,52.63,52.63,68850.0,52.82,52.83,52.63,52.63,68850.0
2023-01-20 09:50:00,52.58,52.66,52.53,52.63,39285.0,52.58,52.66,52.53,52.63,39285.0
2023-01-20 09:55:00,52.65,52.77,52.65,52.65,39885.0,52.65,52.77,52.65,52.65,39885.0
2023-01-20 10:00:00,52.7,52.81,52.69,52.77,42855.0,52.7,52.81,52.69,52.77,42855.0
2023-01-20 10:05:00,52.81,52.92,52.8,52.85,9405.0,52.81,52.92,52.8,52.85,9405.0
2023-01-20 10:10:00,52.86,52.87,52.85,52.87,24180.0,52.86,52.87,52.85,52.87,24180.0
2023-01-20 10:15:00,52.85,52.88,52.8,52.88,52170.0,52.85,52.88,52.8,52.88,52170.0
2023-01-20 10:20:00,52.86,52.86,52.76,52.8,54210.0,52.86,52.86,52.76,52.8,54210.0
2023-01-20 10:25:00,52.82,52.87,52.77,52.77,52875.0,52.82,52.87,52.77,52.77,52875.0
2023-01-20 10:30:00,52.81,52.84,52.71,52.73,89865.0,52.81,52.84,52.71,52.73,89865.0
2023-01-20 10:35:00,52.75,52.75,52.66,52.66,9000.0,52.75,52.75,52.66,52.66,9000.0
2023-01-20 10:40:00,52.7,52.7,52.62,52.65,18000.0,52.7,52.7,52.62,52.65,18000.0
2023-01-20 10:45:00,52.67,52.79,52.66,52.79,16500.0,52.67,52.79,52.66,52.79,16500.0
2023-01-20 10:50:00,52.77,52.77,52.76,52.76,6000.0,52.77,52.77,52.76,52.76,6000.0
2023-01-20 10:55:00,52.81,52.81,52.67,52.67,19680.0,52.81,52.81,52.67,52.67,19680.0
2023-01-20 11:00:00,52.66,52.73,52.66,52.73,43995.0,52.66,52.73,52.66,52.73,43995.0
2023-01-20 11:05:00,52.71,52.71,52.66,52.66,8460.0,52.71,52.71,52.66,52.66,8460.0
2023-01-20 11:10:00,52.74,52.76,52.73,52.73,11595.0,52.74,52.76,52.73,52.73,11595.0
2023-01-20 11:15:00,52.74,52.74,52.69,52.69,4500.0,52.74,52.74,52.69,52.69,4500.0
2023-01-20 11:20:00,52.66,52.67,52.66,52.67,5250.0,52.66,52.67,52.66,52.67,5250.0
2023-01-20 11:25:00,52.68,52.69,52.64,52.64,28500.0,52.68,52.69,52.64,52.64,28500.0
2023-01-20 11:30:00,52.62,52.62,52.58,52.6,18105.0,52.62,52.62,52.58,52.6,18105.0
2023-01-20 11:35:00,52.65,52.65,52.59,52.6,9300.0,52.65,52.65,52.59,52.6,9300.0
2023-01-20 11:40:00,52.58,52.66,52.58,52.66,6000.0,52.58,52.66,52.58,52.66,6000.0
2023-01-20 11:45:00,52.67,52.68,52.58,52.6,54000.0,52.67,52.68,52.58,52.6,54000.0
2023-01-20 11:50:00,52.6,52.61,52.59,52.59,18555.0,52.6,52.61,52.59,52.59,18555.0
2023-01-20 11:55:00,52.59,52.59,52.57,52.57,12000.0,52.59,52.59,52.57,52.57,12000.0
2023-01-20 12:00:00,52.58,52.58,52.55,52.55,15000.0,52.58,52.58,52.55,52.55,15000.0
2023-01-20 12:05:00,52.56,52.56,52.48,52.53,48810.0,52.56,52.56,52.48,52.53,48810.0
2023-01-20 12:10:00,52.49,52.52,52.49,52.51,45540.0,52.49,52.52,52.49,52.51,45540.0
2023-01-20 12:15:00,52.52,52.52,52.48,52.48,3000.0,52.52,52.52,52.48,52.48,3000.0
2023-01-20 12:20:00,52.54,52.55,52.54,52.55,3000.0,52.54,52.55,52.54,52.55,3000.0
2023-01-20 12:25:00,52.55,52.55,52.55,52.55,1500.0,52.55,52.55,52.55,52.55,1500.0
2023-01-20 12:30:00,52.55,52.58,52.55,52.58,13500.0,52.55,52.58,52.55,52.58,13500.0
2023-01-20 12:35:00,52.58,52.58,52.52,52.52,22515.0,52.58,52.58,52.52,52.52,22515.0
2023-01-20 12:40:00,52.56,52.56,52.54,52.54,8805.0,52.56,52.56,52.54,52.54,8805.0
2023-01-20 12:45:00,52.55,52.57,52.53,52.57,6000.0,52.55,52.57,52.53,52.57,6000.0
2023-01-20 12:50:00,52.61,52.62,52.6,52.62,10500.0,52.61,52.62,52.6,52.62,10500.0
2023-01-20 12:55:00,52.64,52.64,52.62,52.63,15000.0,52.64,52.64,52.62,52.63,15000.0
2023-01-20 13:00:00,52.62,52.64,52.57,52.6,34455.0,52.62,52.64,52.57,52.6,34455.0
2023-01-20 13:05:00,52.58,52.64,52.57,52.64,9000.0,52.58,52.64,52.57,52.64,9000.0
2023-01-20 13:10:00,52.57,52.63,52.56,52.63,7500.0,52.57,52.63,52.56,52.63,7500.0
2023-01-20 13:15:00,52.63,52.66,52.59,52.59,18000.0,52.63,52.66,52.59,52.59,18000.0
2023-01-20 13:20:00,52.61,52.61,52.61,52.61,5940.0,52.61,52.61,52.61,52.61,5940.0
2023-01-20 13:25:00,52.58,52.59,52.52,52.52,27525.0,52.58,52.59,52.52,52.52,27525.0
2023-01-20 13:30:00,52.5,52.59,52.5,52.56,12000.0,52.5,52.59,52.5,52.56,12000.0
2023-01-20 13:35:00,52.57,52.6,52.56,52.58,15000.0,52.57,52.6,52.56,52.58,15000.0
2023-01-20 13:40:00,52.67,52.69,52.66,52.69,9000.0,52.67,52.69,52.66,52.69,9000.0
2023-01-20 13:45:00,52.69,52.71,52.65,52.71,18000.0,52.69,52.71,52.65,52.71,18000.0
2023-01-20 13:50:00,52.72,52.73,52.7,52.7,6015.0,52.72,52.73,52.7,52.7,6015.0
2023-01-20 13:55:00,52.7,52.7,52.68,52.68,7500.0,52.7,52.7,52.68,52.68,7500.0
2023-01-20 14:00:00,52.71,52.71,52.68,52.68,7500.0,52.71,52.71,52.68,52.68,7500.0
2023-01-20 14:05:00,52.71,52.71,52.71,52.71,1500.0,52.71,52.71,52.71,52.71,1500.0
2023-01-20 14:10:00,52.73,52.75,52.73,52.73,21000.0,52.73,52.75,52.73,52.73,21000.0
2023-01-20 14:15:00,52.73,52.74,52.71,52.74,4500.0,52.73,52.74,52.71,52.74,4500.0
2023-01-20 14:20:00,52.72,52.73,52.72,52.72,9000.0,52.72,52.73,52.72,52.72,9000.0
2023-01-20 14:25:00,52.71,52.71,52.65,52.65,19500.0,52.71,52.71,52.65,52.65,19500.0
2023-01-20 14:30:00,52.67,52.71,52.65,52.71,50565.0,52.67,52.71,52.65,52.71,50565.0
2023-01-20 14:35:00,52.71,52.74,52.69,52.72,34500.0,52.71,52.74,52.69,52.72,34500.0
2023-01-20 14:40:00,52.69,52.76,52.69,52.74,24735.0,52.69,52.76,52.69,52.74,24735.0
2023-01-20 14:45:00,52.73,52.75,52.71,52.75,9000.0,52.73,52.75,52.71,52.75,9000.0
2023-01-20 14:50:00,52.74,52.76,52.74,52.74,9000.0,52.74,52.76,52.74,52.74,9000.0
2023-01-20 14:55:00,52.75,52.77,52.72,52.77,25500.0,52.75,52.77,52.72,52.77,25500.0
2023-01-20 15:00:00,52.81,52.86,52.81,52.86,28665.0,52.81,52.86,52.81,52.86,28665.0
2023-01-20 15:05:00,52.84,52.88,52.8,52.83,66225.0,52.84,52.88,52.8,52.83,66225.0
2023-01-20 15:10:00,52.82,52.82,52.74,52.76,33000.0,52.82,52.82,52.74,52.76,33000.0
2023-01-20 15:15:00,52.83,52.85,52.83,52.85,6435.0,52.83,52.85,52.83,52.85,6435.0
2023-01-20 15:20:00,52.88,52.9,52.77,52.77,35325.0,52.88,52.9,52.77,52.77,35325.0
2023-01-20 15:25:00,52.8,52.83,52.77,52.8,54585.0,52.8,52.83,52.77,52.8,54585.0
2023-01-20 15:30:00,52.8,52.84,52.79,52.82,31890.0,52.8,52.84,52.79,52.82,31890.0
2023-01-20 15:35:00,52.8,52.8,52.77,52.77,31500.0,52.8,52.8,52.77,52.77,31500.0
2023-01-20 15:40:00,52.77,52.78,52.72,52.72,48000.0,52.77,52.78,52.72,52.72,48000.0
2023-01-20 15:45:00,52.71,52.76,52.7,52.76,67410.0,52.71,52.76,52.7,52.76,67410.0
2023-01-20 15:50:00,52.8,52.92,52.72,52.85,214905.0,52.8,52.92,52.72,52.85,214905.0
2023-01-20 15:55:00,52.86,52.92,52.86,52.88,262110.0,52.86,52.92,52.86,52.88,262110.0
2023-01-23 09:30:00,52.84,52.96,52.65,52.77,140100.0,52.84,52.96,52.65,52.77,140100.0
2023-01-23 09:35:00,52.59,52.67,52.54,52.59,38505.0,52.59,52.67,52.54,52.59,38505.0
2023-01-23 09:40:00,52.6,52.66,52.49,52.59,47520.0,52.6,52.66,52.49,52.59,47520.0
2023-01-23 09:45:00,52.6,52.71,52.54,52.54,37140.0,52.6,52.71,52.54,52.54,37140.0
2023-01-23 09:50:00,52.56,52.62,52.52,52.55,18000.0,52.56,52.62,52.52,52.55,18000.0
2023-01-23 09:55:00,52.57,52.64,52.48,52.63,64140.0,52.57,52.64,52.48,52.63,64140.0
2023-01-23 10:00:00,52.61,52.66,52.51,52.51,101700.0,52.61,52.66,52.51,52.51,101700.0
2023-01-23 10:05:00,52.45,52.45,52.4,52.41,7950.0,52.45,52.45,52.4,52.41,7950.0
2023-01-23 10:10:00,52.41,52.54,52.41,52.42,52500.0,52.41,52.54,52.41,52.42,52500.0
2023-01-23 10:15:00,52.42,52.46,52.29,52.29,46500.0,52.42,52.46,52.29,52.29,46500.0
2023-01-23 10:20:00,52.27,52.43,52.27,52.42,25500.0,52.27,52.43,52.27,52.42,25500.0
2023-01-23 10:25:00,52.46,52.47,52.3,52.37,81000.0,52.46,52.47,52.3,52.37,81000.0
2023-01-23 10:30:00,52.34,52.38,52.34,52.34,61725.0,52.34,52.38,52.34,52.34,61725.0
2023-01-23 10:35:00,52.34,52.46,52.34,52.46,88275.0,52.34,52.46,52.34,52.46,88275.0
2023-01-23 10:40:00,52.46,52.46,52.38,52.44,65295.0,52.46,52.46,52.38,52.44,65295.0
2023-01-23 10:45:00,52.46,52.57,52.46,52.5,51885.0,52.46,52.57,52.46,52.5,51885.0
2023-01-23 10:50:00,52.53,52.61,52.52,52.59,58485.0,52.53,52.61,52.52,52.59,58485.0
2023-01-23 10:55:00,52.6,52.64,52.6,52.63,55500.0,52.6,52.64,52.6,52.63,55500.0
2023-01-23 11:00:00,52.63,52.84,52.63,52.84,51840.0,52.63,52.84,52.63,52.84,51840.0
2023-01-23 11:05:00,52.93,52.93,52.93,52.93,1500.0,52.93,52.93,52.93,52.93,1500.0
2023-01-23 11:10:00,52.93,52.97,52.93,52.95,65940.0,52.93,52.97,52.93,52.95,65940.0
2023-01-23 11:15:00,52.94,53.04,52.94,52.97,31500.0,52.94,53.04,52.94,52.97,31500.0
2023-01-23 11:20:00,52.97,52.99,52.96,52.96,13050.0,52.97,52.99,52.96,52.96,13050.0
2023-01-23 11:25:00,52.85,52.85,52.82,52.83,32145.0,52.85,52.85,52.82,52.83,32145.0
2023-01-23 11:30:00,52.84,52.93,52.84,52.93,31920.0,52.84,52.93,52.84,52.93,31920.0
2023-01-23 11:35:00,52.89,52.91,52.86,52.91,30345.0,52.89,52.91,52.86,52.91,30345.0
2023-01-23 11:40:00,52.96,52.96,52.86,52.86,20970.0,52.96,52.96,52.86,52.86,20970.0
2023-01-23 11:45:00,52.88,52.95,52.88,52.94,13545.0,52.88,52.95,52.88,52.94,13545.0
2023-01-23 11:50:00,52.9,52.93,52.9,52.93,7500.0,52.9,52.93,52.9,52.93,7500.0
2023-01-23 11:55:00,52.93,53.01,52.93,52.99,16500.0,52.93,53.01,52.93,52.99,16500.0
2023-01-23 12:00:00,53.0,53.0,52.96,52.99,22875.0,53.0,53.0,52.96,52.99,22875.0
2023-01-23 12:05:00,52.96,52.96,52.88,52.88,12000.0,52.96,52.96,52.88,52.88,12000.0
2023-01-23 12:10:00,52.9,52.9,52.87,52.9,6000.0,52.9,52.9,52.87,52.9,6000.0
2023-01-23 12:15:00,52.89,52.92,52.88,52.92,22500.0,52.89,52.92,52.88,52.92,22500.0
2023-01-23 12:20:00,52.92,52.94,52.92,52.93,7500.0,52.92,52.94,52.92,52.93,7500.0
2023-01-23 12:25:00,52.91,52.93,52.87,52.93,10500.0,52.91,52.93,52.87,52.93,10500.0
2023-01-23 12:30:00,52.93,52.96,52.93,52.96,14070.0,52.93,52.96,52.93,52.96,14070.0
2023-01-23 12:35:00,52.98,52.98,52.93,52.93,24825.0,52.98,52.98,52.93,52.93,24825.0
2023-01-23 12:40:00,52.93,52.96,52.92,52.95,12000.0,52.93,52.96,52.92,52.95,12000.0
2023-01-23 12:45:00,52.95,52.96,52.94,52.96,6000.0,52.95,52.96,52.94,52.96,6000.0
2023-01-23 12:50:00,52.99,53.01,52.99,53.0,8265.0,52.99,53.01,52.99,53.0,8265.0
2023-01-23 12:55:00,53.02,53.02,52.98,53.02,22365.0,53.02,53.02,52.98,53.02,22365.0
2023-01-23 13:00:00,53.03,53.11,53.03,53.09,17385.0,53.03,53.11,53.03,53.09,17385.0
2023-01-23 13:05:00,53.1,53.1,53.1,53.1,3000.0,53.1,53.1,53.1,53.1,3000.0
2023-01-23 13:10:00,53.12,53.12,53.1,53.1,3000.0,53.12,53.12,53.1,53.1,3000.0
2023-01-23 13:15:00,53.1,53.11,53.07,53.1,21000.0,53.1,53.11,53.07,53.1,21000.0
2023-01-23 13:20:00,53.1,53.11,53.03,53.03,22500.0,53.1,53.11,53.03,53.03,22500.0
2023-01-23 13:25:00,53.04,53.04,53.0,53.0,16500.0,53.04,53.04,53.0,53.0,16500.0
2023-01-23 13:30:00,53.01,53.01,52.86,52.86,32130.0,53.01,53.01,52.86,52.86,32130.0
2023-01-23 13:35:00,52.85,52.93,52.85,52.92,19500.0,52.85,52.93,52.85,52.92,19500.0
2023-01-23 13:40:00,52.95,53.02,52.95,52.96,26685.0,52.95,53.02,52.95,52.96,26685.0
2023-01-23 13:45:00,52.99,53.04,52.96,53.04,9300.0,52.99,53.04,52.96,53.04,9300.0
2023-01-23 13:50:00,53.0,53.0,52.89,52.92,33075.0,53.0,53.0,52.89,52.92,33075.0
2023-01-23 13:55:00,52.92,52.95,52.88,52.88,18810.0,52.92,52.95,52.88,52.88,18810.0
2023-01-23 14:00:00,52.86,52.86,52.78,52.8,29250.0,52.86,52.86,52.78,52.8,29250.0
2023-01-23 14:05:00,52.82,52.87,52.8,52.83,13500.0,52.82,52.87,52.8,52.83,13500.0
2023-01-23 14:10:00,52.81,52.81,52.73,52.73,10500.0,52.81,52.81,52.73,52.73,10500.0
2023-01-23 14:15:00,52.72,52.73,52.71,52.73,11310.0,52.72,52.73,52.71,52.73,11310.0
2023-01-23 14:20:00,52.7,52.72,52.68,52.69,10875.0,52.7,52.72,52.68,52.69,10875.0
2023-01-23 14:25:00,52.69,52.69,52.65,52.65,24000.0,52.69,52.69,52.65,52.65,24000.0
2023-01-23 14:30:00,52.69,52.73,52.67,52.73,12000.0,52.69,52.73,52.67,52.73,12000.0
2023-01-23 14:35:00,52.7,52.7,52.7,52.7,4500.0,52.7,52.7,52.7,52.7,4500.0
2023-01-23 14:40:00,52.71,52.71,52.68,52.69,9000.0,52.71,52.71,52.68,52.69,9000.0
2023-01-23 14:45:00,52.68,52.68,52.56,52.57,43860.0,52.68,52.68,52.56,52.57,43860.0
2023-01-23 14:50:00,52.58,52.58,52.53,52.53,17250.0,52.58,52.58,52.53,52.53,17250.0
2023-01-23 14:55:00,52.56,52.63,52.55,52.63,26700.0,52.56,52.63,52.55,52.63,26700.0
2023-01-23 15:00:00,52.64,52.66,52.64,52.66,11430.0,52.64,52.66,52.64,52.66,11430.0
2023-01-23 15:05:00,52.64,52.67,52.62,52.66,21000.0,52.64,52.67,52.62,52.66,21000.0
2023-01-23 15:10:00,52.66,52.73,52.66,52.73,10500.0,52.66,52.73,52.66,52.73,10500.0
2023-01-23 15:15:00,52.72,52.75,52.72,52.75,7500.0,52.72,52.75,52.72,52.75,7500.0
2023-01-23 15:20:00,52.73,52.82,52.72,52.79,19875.0,52.73,52.82,52.72,52.79,19875.0
2023-01-23 15:25:00,52.79,52.8,52.73,52.79,70845.0,52.79,52.8,52.73,52.79,70845.0
2023-01-23 15:30:00,52.77,52.82,52.75,52.79,22740.0,52.77,52.82,52.75,52.79,22740.0
2023-01-23 15:35:00,52.82,52.85,52.81,52.85,19875.0,52.82,52.85,52.81,52.85,19875.0
2023-01-23 15:40:00,52.91,52.92,52.87,52.92,24375.0,52.91,52.92,52.87,52.92,24375.0
2023-01-23 15:45:00,52.94,52.96,52.9,52.91,28395.0,52.94,52.96,52.9,52.91,28395.0
2023-01-23 15:50:00,52.92,52.96,52.9,52.96,93660.0,52.92,52.96,52.9,52.96,93660.0
2023-01-23 15:55:00,52.97,53.02,52.94,52.94,183690.0,52.97,53.02,52.94,52.94,183690.0
2023-01-24 09:30:00,53.07,53.26,52.87,52.88,93945.0,53.07,53.26,52.87,52.88,93945.0
2023-01-24 09:35:00,52.87,52.92,52.79,52.92,12000.0,52.87,52.92,52.79,52.92,12000.0
2023-01-24 09:40:00,53.04,53.08,52.95,53.08,8250.0,53.04,53.08,52.95,53.08,8250.0
2023-01-24 09:45:00,53.07,53.07,52.99,52.99,7500.0,53.07,53.07,52.99,52.99,7500.0
2023-01-24 09:50:00,53.01,53.01,52.94,52.99,6000.0,53.01,53.01,52.94,52.99,6000.0
2023-01-24 09:55:00,52.94,52.94,52.85,52.85,7500.0,52.94,52.94,52.85,52.85,7500.0
2023-01-24 10:00:00,52.82,52.82,52.77,52.77,13620.0,52.82,52.82,52.77,52.77,13620.0
2023-01-24 10:05:00,52.77,52.81,52.76,52.81,9000.0,52.77,52.81,52.76,52.81,9000.0
2023-01-24 10:10:00,52.83,52.87,52.83,52.87,4500.0,52.83,52.87,52.83,52.87,4500.0
2023-01-24 10:15:00,52.93,52.93,52.87,52.88,9810.0,52.93,52.93,52.87,52.88,9810.0
2023-01-24 10:20:00,52.91,52.91,52.87,52.87,7200.0,52.91,52.91,52.87,52.87,7200.0
2023-01-24 10:25:00,52.9,52.92,52.89,52.92,15735.0,52.9,52.92,52.89,52.92,15735.0
2023-01-24 10:30:00,52.91,52.98,52.91,52.98,52500.0,52.91,52.98,52.91,52.98,52500.0
2023-01-24 10:35:00,53.03,53.06,53.01,53.04,24750.0,53.03,53.06,53.01,53.04,24750.0
2023-01-24 10:40:00,53.04,53.34,53.04,53.26,26850.0,53.04,53.34,53.04,53.26,26850.0
2023-01-24 10:45:00,53.24,53.24,53.19,53.22,24300.0,53.24,53.24,53.19,53.22,24300.0
2023-01-24 10:50:00,53.29,53.4,53.29,53.37,63000.0,53.29,53.4,53.29,53.37,63000.0
2023-01-24 10:55:00,53.4,53.47,53.4,53.46,21825.0,53.4,53.47,53.4,53.46,21825.0
2023-01-24 11:00:00,53.46,53.67,53.46,53.67,95520.0,53.46,53.67,53.46,53.67,95520.0
2023-01-24 11:05:00,53.67,53.69,53.6,53.67,124935.0,53.67,53.69,53.6,53.67,124935.0
2023-01-24 11:10:00,53.69,53.75,53.67,53.75,56850.0,53.69,53.75,53.67,53.75,56850.0
2023-01-24 11:15:00,53.77,53.79,53.61,53.61,24345.0,53.77,53.79,53.61,53.61,24345.0
2023-01-24 11:20:00,53.58,53.58,53.35,53.35,24840.0,53.58,53.58,53.35,53.35,24840.0
2023-01-24 11:25:00,53.42,53.47,53.41,53.43,16170.0,53.42,53.47,53.41,53.43,16170.0
2023-01-24 11:30:00,53.41,53.41,53.25,53.25,27960.0,53.41,53.41,53.25,53.25,27960.0
2023-01-24 11:35:00,53.25,53.32,53.22,53.22,39930.0,53.25,53.32,53.22,53.22,39930.0
2023-01-24 11:40:00,53.19,53.2,53.07,53.08,22500.0,53.19,53.2,53.07,53.08,22500.0
2023-01-24 11:45:00,53.04,53.06,53.0,53.02,46170.0,53.04,53.06,53.0,53.02,46170.0
2023-01-24 11:50:00,53.03,53.1,53.03,53.07,25965.0,53.03,53.1,53.03,53.07,25965.0
2023-01-24 11:55:00,53.06,53.06,53.0,53.0,19500.0,53.06,53.06,53.0,53.0,19500.0
2023-01-24 12:00:00,53.04,53.05,52.99,53.02,30405.0,53.04,53.05,52.99,53.02,30405.0
2023-01-24 12:05:00,52.98,53.02,52.98,53.02,4275.0,52.98,53.02,52.98,53.02,4275.0
2023-01-24 12:10:00,53.04,53.04,52.97,52.98,20085.0,53.04,53.04,52.97,52.98,20085.0
2023-01-24 12:15:00,53.0,53.01,52.89,53.0,41820.0,53.0,53.01,52.89,53.0,41820.0
2023-01-24 12:20:00,53.01,53.06,53.0,53.06,9000.0,53.01,53.06,53.0,53.06,9000.0
2023-01-24 12:25:00,53.06,53.06,52.94,52.96,49500.0,53.06,53.06,52.94,52.96,49500.0
2023-01-24 12:30:00,52.95,52.95,52.94,52.95,4500.0,52.95,52.95,52.94,52.95,4500.0
2023-01-24 12:35:00,52.94,52.96,52.94,52.96,6000.0,52.94,52.96,52.94,52.96,6000.0
2023-01-24 12:40:00,52.94,53.02,52.92,52.96,44340.0,52.94,53.02,52.92,52.96,44340.0
2023-01-24 12:45:00,52.98,52.99,52.97,52.97,10500.0,52.98,52.99,52.97,52.97,10500.0
2023-01-24 12:50:00,52.97,52.97,52.95,52.97,37185.0,52.97,52.97,52.95,52.97,37185.0
2023-01-24 12:55:00,52.99,52.99,52.95,52.96,9000.0,52.99,52.99,52.95,52.96,9000.0
2023-01-24 13:00:00,52.97,52.97,52.93,52.95,7500.0,52.97,52.97,52.93,52.95,7500.0
2023-01-24 13:05:00,52.96,53.0,52.96,53.0,4500.0,52.96,53.0,52.96,53.0,4500.0
2023-01-24 13:10:00,53.03,53.03,53.02,53.02,7935.0,53.03,53.03,53.02,53.02,7935.0
2023-01-24 13:15:00,52.99,53.0,52.93,52.93,18915.0,52.99,53.0,52.93,52.93,18915.0
2023-01-24 13:20:00,52.93,52.93,52.93,52.93,0.0,52.93,52.93,52.93,52.93,0.0
2023-01-24 13:25:00,52.89,52.91,52.89,52.91,15195.0,52.89,52.91,52.89,52.91,15195.0
2023-01-24 13:30:00,52.95,52.95,52.95,52.95,2565.0,52.95,52.95,52.95,52.95,2565.0
2023-01-24 13:35:00,52.95,52.96,52.94,52.96,14280.0,52.95,52.96,52.94,52.96,14280.0
2023-01-24 13:40:00,52.97,52.97,52.96,52.96,4500.0,52.97,52.97,52.96,52.96,4500.0
2023-01-24 13:45:00,52.97,52.97,52.96,52.96,3000.0,52.97,52.97,52.96,52.96,3000.0
2023-01-24 13:50:00,53.01,53.01,52.98,52.98,3000.0,53.01,53.01,52.98,52.98,3000.0
2023-01-24 13:55:00,53.01,53.01,52.99,53.0,6000.0,53.01,53.01,52.99,53.0,6000.0
2023-01-24 14:00:00,52.96,52.97,52.83,52.83,48465.0,52.96,52.97,52.83,52.83,48465.0
2023-01-24 14:05:00,52.81,52.81,52.74,52.79,10500.0,52.81,52.81,52.74,52.79,10500.0
2023-01-24 14:10:00,52.84,52.84,52.79,52.79,12855.0,52.84,52.84,52.79,52.79,12855.0
2023-01-24 14:15:00,52.78,52.84,52.78,52.83,19050.0,52.78,52.84,52.78,52.83,19050.0
2023-01-24 14:20:00,52.85,52.85,52.79,52.79,12000.0,52.85,52.85,52.79,52.79,12000.0
2023-01-24 14:25:00,52.8,52.84,52.8,52.81,10005.0,52.8,52.84,52.8,52.81,10005.0
2023-01-24 14:30:00,52.86,52.95,52.85,52.94,9000.0,52.86,52.95,52.85,52.94,9000.0
2023-01-24 14:35:00,52.98,52.98,52.98,52.98,1500.0,52.98,52.98,52.98,52.98,1500.0
2023-01-24 14:40:00,53.0,53.0,52.96,52.97,20700.0,53.0,53.0,52.96,52.97,20700.0
2023-01-24 14:45:00,52.95,52.97,52.95,52.97,7500.0,52.95,52.97,52.95,52.97,7500.0
2023-01-24 14:50:00,53.06,53.07,53.02,53.02,18000.0,53.06,53.07,53.02,53.02,18000.0
2023-01-24 14:55:00,53.03,53.03,52.98,52.98,9000.0,53.03,53.03,52.98,52.98,9000.0
2023-01-24 15:00:00,52.98,53.0,52.96,52.97,17085.0,52.98,53.0,52.96,52.97,17085.0
2023-01-24 15:05:00,52.99,53.0,52.97,53.0,12030.0,52.99,53.0,52.97,53.0,12030.0
2023-01-24 15:10:00,53.1,53.1,53.1,53.1,1500.0,53.1,53.1,53.1,53.1,1500.0
2023-01-24 15:15:00,53.1,53.1,53.03,53.03,34920.0,53.1,53.1,53.03,53.03,34920.0
2023-01-24 15:20:00,53.07,53.12,53.07,53.11,18360.0,53.07,53.12,53.07,53.11,18360.0
2023-01-24 15:25:00,53.09,53.1,53.03,53.03,24600.0,53.09,53.1,53.03,53.03,24600.0
2023-01-24 15:30:00,53.03,53.07,53.01,53.07,42000.0,53.03,53.07,53.01,53.07,42000.0
2023-01-24 15:35:00,53.08,53.09,53.01,53.01,73080.0,53.08,53.09,53.01,53.01,73080.0
2023-01-24 15:40:00,53.0,53.0,52.92,52.96,30000.0,53.0,53.0,52.92,52.96,30000.0
2023-01-24 15:45:00,53.05,53.1,53.05,53.06,30165.0,53.05,53.1,53.05,53.06,30165.0
2023-01-24 15:50:00,53.09,53.24,53.08,53.21,71115.0,53.09,53.24,53.08,53.21,71115.0
2023-01-24 15:55:00,53.22,53.31,53.22,53.27,181485.0,53.22,53.31,53.22,53.27,181485.0
2023-01-25 09:30:00,53.2,53.24,52.9,53.03,61500.0,53.2,53.24,52.9,53.03,61500.0
2023-01-25 09:35:00,52.8,52.99,52.7,52.82,38400.0,52.8,52.99,52.7,52.82,38400.0
2023-01-25 09:40:00,53.0,53.13,52.95,53.07,34290.0,53.0,53.13,52.95,53.07,34290.0
2023-01-25 09:45:00,53.06,53.1,53.01,53.1,27135.0,53.06,53.1,53.01,53.1,27135.0
2023-01-25 09:50:00,53.09,53.16,53.01,53.01,22500.0,53.09,53.16,53.01,53.01,22500.0
2023-01-25 09:55:00,53.03,53.08,52.95,53.03,24915.0,53.03,53.08,52.95,53.03,24915.0
2023-01-25 10:00:00,52.98,53.14,52.98,53.12,20100.0,52.98,53.14,52.98,53.12,20100.0
2023-01-25 10:05:00,53.1,53.2,53.09,53.2,20565.0,53.1,53.2,53.09,53.2,20565.0
2023-01-25 10:10:00,53.2,53.33,53.2,53.26,42195.0,53.2,53.33,53.2,53.26,42195.0
2023-01-25 10:15:00,53.24,53.32,53.24,53.29,22500.0,53.24,53.32,53.24,53.29,22500.0
2023-01-25 10:20:00,53.29,53.3,53.23,53.28,36240.0,53.29,53.3,53.23,53.28,36240.0
2023-01-25 10:25:00,53.3,53.36,53.28,53.36,24000.0,53.3,53.36,53.28,53.36,24000.0
2023-01-25 10:30:00,53.33,53.33,53.28,53.29,19500.0,53.33,53.33,53.28,53.29,19500.0
2023-01-25 10:35:00,53.3,53.35,53.29,53.31,10500.0,53.3,53.35,53.29,53.31,10500.0
2023-01-25 10:40:00,53.33,53.34,53.32,53.33,15465.0,53.33,53.34,53.32,53.33,15465.0
2023-01-25 10:45:00,53.31,53.4,53.31,53.38,14535.0,53.31,53.4,53.31,53.38,14535.0
2023-01-25 10:50:00,53.39,53.43,53.39,53.4,28290.0,53.39,53.43,53.39,53.4,28290.0
2023-01-25 10:55:00,53.42,53.42,53.34,53.34,24000.0,53.42,53.42,53.34,53.34,24000.0
2023-01-25 11:00:00,53.28,53.37,53.28,53.35,20340.0,53.28,53.37,53.28,53.35,20340.0
2023-01-25 11:05:00,53.33,53.38,53.33,53.37,16500.0,53.33,53.38,53.33,53.37,16500.0
2023-01-25 11:10:00,53.38,53.4,53.28,53.31,45000.0,53.38,53.4,53.28,53.31,45000.0
2023-01-25 11:15:00,53.28,53.37,53.28,53.34,91560.0,53.28,53.37,53.28,53.34,91560.0
2023-01-25 11:20:00,53.34,53.37,53.3,53.35,37485.0,53.34,53.37,53.3,53.35,37485.0
2023-01-25 11:25:00,53.35,53.45,53.35,53.4,47970.0,53.35,53.45,53.35,53.4,47970.0
2023-01-25 11:30:00,53.4,53.4,53.34,53.34,21030.0,53.4,53.4,53.34,53.34,21030.0
2023-01-25 11:35:00,53.34,53.39,53.31,53.31,34500.0,53.34,53.39,53.31,53.31,34500.0
2023-01-25 11:40:00,53.3,53.3,53.29,53.3,9000.0,53.3,53.3,53.29,53.3,9000.0
2023-01-25 11:45:00,53.27,53.27,53.15,53.16,16500.0,53.27,53.27,53.15,53.16,16500.0
2023-01-25 11:50:00,53.21,53.31,53.16,53.31,92670.0,53.21,53.31,53.16,53.31,92670.0
2023-01-25 11:55:00,53.33,53.4,53.3,53.31,48300.0,53.33,53.4,53.3,53.31,48300.0
2023-01-25 12:00:00,53.31,53.42,53.26,53.26,63180.0,53.31,53.42,53.26,53.26,63180.0
2023-01-25 12:05:00,53.32,53.32,53.28,53.28,10500.0,53.32,53.32,53.28,53.28,10500.0
2023-01-25 12:10:00,53.28,53.3,53.23,53.23,33975.0,53.28,53.3,53.23,53.23,33975.0
2023-01-25 12:15:00,53.24,53.3,53.24,53.26,118965.0,53.24,53.3,53.24,53.26,118965.0
2023-01-25 12:20:00,53.26,53.26,53.26,53.26,0.0,53.26,53.26,53.26,53.26,0.0
2023-01-25 12:25:00,53.26,53.34,53.26,53.34,15000.0,53.26,53.34,53.26,53.34,15000.0
2023-01-25 12:30:00,53.36,53.38,53.32,53.32,9000.0,53.36,53.38,53.32,53.32,9000.0
2023-01-25 12:35:00,53.34,53.36,53.34,53.36,3000.0,53.34,53.36,53.34,53.36,3000.0
2023-01-25 12:40:00,53.38,53.4,53.38,53.4,7170.0,53.38,53.4,53.38,53.4,7170.0
2023-01-25 12:45:00,53.44,53.44,53.39,53.42,18330.0,53.44,53.44,53.39,53.42,18330.0
2023-01-25 12:50:00,53.42,53.5,53.42,53.5,15000.0,53.42,53.5,53.42,53.5,15000.0
2023-01-25 12:55:00,53.47,53.49,53.43,53.49,22305.0,53.47,53.49,53.43,53.49,22305.0
2023-01-25 13:00:00,53.51,53.57,53.51,53.53,28665.0,53.51,53.57,53.51,53.53,28665.0
2023-01-25 13:05:00,53.56,53.6,53.56,53.6,8685.0,53.56,53.6,53.56,53.6,8685.0
2023-01-25 13:10:00,53.56,53.57,53.54,53.57,6000.0,53.56,53.57,53.54,53.57,6000.0
2023-01-25 13:15:00,53.58,53.59,53.58,53.58,6000.0,53.58,53.59,53.58,53.58,6000.0
2023-01-25 13:20:00,53.59,53.64,53.59,53.62,27030.0,53.59,53.64,53.59,53.62,27030.0
2023-01-25 13:25:00,53.64,53.65,53.63,53.63,6000.0,53.64,53.65,53.63,53.63,6000.0
2023-01-25 13:30:00,53.65,53.65,53.55,53.55,16500.0,53.65,53.65,53.55,53.55,16500.0
2023-01-25 13:35:00,53.55,53.58,53.53,53.58,12000.0,53.55,53.58,53.53,53.58,12000.0
2023-01-25 13:40:00,53.58,53.6,53.58,53.6,9000.0,53.58,53.6,53.58,53.6,9000.0
2023-01-25 13:45:00,53.59,53.64,53.59,53.64,21000.0,53.59,53.64,53.59,53.64,21000.0
2023-01-25 13:50:00,53.63,53.67,53.58,53.58,37890.0,53.63,53.67,53.58,53.58,37890.0
2023-01-25 13:55:00,53.58,53.59,53.58,53.59,18465.0,53.58,53.59,53.58,53.59,18465.0
2023-01-25 14:00:00,53.6,53.6,53.57,53.57,4500.0,53.6,53.6,53.57,53.57,4500.0
2023-01-25 14:05:00,53.59,53.6,53.59,53.59,6000.0,53.59,53.6,53.59,53.59,6000.0
2023-01-25 14:10:00,53.59,53.61,53.59,53.61,10500.0,53.59,53.61,53.59,53.61,10500.0
2023-01-25 14:15:00,53.61,53.64,53.57,53.58,50430.0,53.61,53.64,53.57,53.58,50430.0
2023-01-25 14:20:00,53.55,53.55,53.49,53.49,21480.0,53.55,53.55,53.49,53.49,21480.0
2023-01-25 14:25:00,53.49,53.52,53.49,53.52,39000.0,53.49,53.52,53.49,53.52,39000.0
2023-01-25 14:30:00,53.5,53.5,53.47,53.47,10500.0,53.5,53.5,53.47,53.47,10500.0
2023-01-25 14:35:00,53.48,53.48,53.48,53.48,1500.0,53.48,53.48,53.48,53.48,1500.0
2023-01-25 14:40:00,53.49,53.49,53.48,53.48,10500.0,53.49,53.49,53.48,53.48,10500.0
2023-01-25 14:45:00,53.47,53.47,53.47,53.47,5175.0,53.47,53.47,53.47,53.47,5175.0
2023-01-25 14:50:00,53.44,53.47,53.39,53.47,55500.0,53.44,53.47,53.39,53.47,55500.0
2023-01-25 14:55:00,53.47,53.48,53.46,53.46,13500.0,53.47,53.48,53.46,53.46,13500.0
2023-01-25 15:00:00,53.47,53.48,53.47,53.48,3000.0,53.47,53.48,53.47,53.48,3000.0
2023-01-25 15:05:00,53.49,53.49,53.49,53.49,3000.0,53.49,53.49,53.49,53.49,3000.0
2023-01-25 15:10:00,53.5,53.5,53.43,53.43,14040.0,53.5,53.5,53.43,53.43,14040.0
2023-01-25 15:15:00,53.42,53.42,53.36,53.36,7500.0,53.42,53.42,53.36,53.36,7500.0
2023-01-25 15:20:00,53.33,53.34,53.31,53.31,22500.0,53.33,53.34,53.31,53.31,22500.0
2023-01-25 15:25:00,53.28,53.31,53.28,53.31,22500.0,53.28,53.31,53.28,53.31,22500.0
2023-01-25 15:30:00,53.31,53.33,53.3,53.31,12000.0,53.31,53.33,53.3,53.31,12000.0
2023-01-25 15:35:00,53.28,53.32,53.27,53.32,16110.0,53.28,53.32,53.27,53.32,16110.0
2023-01-25 15:40:00,53.29,53.29,53.25,53.29,21000.0,53.29,53.29,53.25,53.29,21000.0
2023-01-25 15:45:00,53.26,53.29,53.25,53.27,48210.0,53.26,53.29,53.25,53.27,48210.0
2023-01-25 15:50:00,53.29,53.31,53.23,53.31,79755.0,53.29,53.31,53.23,53.31,79755.0
2023-01-25 15:55:00,53.28,53.4,53.24,53.4,227760.0,53.28,53.4,53.24,53.4,227760.0
2023-01-26 09:30:00,53.64,53.73,53.6,53.72,76965.0,53.64,53.73,53.6,53.72,76965.0
2023-01-26 09:35:00,53.63,53.73,53.62,53.72,12000.0,53.63,53.73,53.62,53.72,12000.0
2023-01-26 09:40:00,53.74,53.93,53.74,53.93,13500.0,53.74,53.93,53.74,53.93,13500.0
2023-01-26 09:45:00,54.0,54.0,53.87,53.87,29025.0,54.0,54.0,53.87,53.87,29025.0
2023-01-26 09:50:00,53.87,53.96,53.87,53.87,51000.0,53.87,53.96,53.87,53.87,51000.0
2023-01-26 09:55:00,53.78,53.83,53.76,53.83,33000.0,53.78,53.83,53.76,53.83,33000.0
2023-01-26 10:00:00,53.85,53.85,53.72,53.73,30000.0,53.85,53.85,53.72,53.73,30000.0
2023-01-26 10:05:00,53.73,53.77,53.73,53.76,27210.0,53.73,53.77,53.73,53.76,27210.0
2023-01-26 10:10:00,53.81,53.92,53.81,53.92,27315.0,53.81,53.92,53.81,53.92,27315.0
2023-01-26 10:15:00,53.95,54.0,53.93,54.0,34980.0,53.95,54.0,53.93,54.0,34980.0
2023-01-26 10:20:00,53.99,54.03,53.99,54.03,21225.0,53.99,54.03,53.99,54.03,21225.0
2023-01-26 10:25:00,53.97,54.01,53.96,54.01,24195.0,53.97,54.01,53.96,54.01,24195.0
2023-01-26 10:30:00,53.95,54.08,53.95,54.07,27930.0,53.95,54.08,53.95,54.07,27930.0
2023-01-26 10:35:00,54.07,54.07,53.98,53.98,19605.0,54.07,54.07,53.98,53.98,19605.0
2023-01-26 10:40:00,53.96,54.0,53.95,53.99,18480.0,53.96,54.0,53.95,53.99,18480.0
2023-01-26 10:45:00,53.95,53.97,53.92,53.96,26745.0,53.95,53.97,53.92,53.96,26745.0
2023-01-26 10:50:00,53.91,53.91,53.84,53.84,7500.0,53.91,53.91,53.84,53.84,7500.0
2023-01-26 10:55:00,53.82,53.82,53.79,53.81,12885.0,53.82,53.82,53.79,53.81,12885.0
2023-01-26 11:00:00,53.8,53.8,53.7,53.8,22500.0,53.8,53.8,53.7,53.8,22500.0
2023-01-26 11:05:00,53.8,53.84,53.8,53.84,24165.0,53.8,53.84,53.8,53.84,24165.0
2023-01-26 11:10:00,53.9,53.9,53.87,53.88,7500.0,53.9,53.9,53.87,53.88,7500.0
2023-01-26 11:15:00,53.92,53.93,53.87,53.87,12150.0,53.92,53.93,53.87,53.87,12150.0
2023-01-26 11:20:00,53.87,53.87,53.8,53.81,133155.0,53.87,53.87,53.8,53.81,133155.0
2023-01-26 11:25:00,53.83,53.85,53.82,53.85,8415.0,53.83,53.85,53.82,53.85,8415.0
2023-01-26 11:30:00,53.89,53.9,53.85,53.85,15000.0,53.89,53.9,53.85,53.85,15000.0
2023-01-26 11:35:00,53.86,53.88,53.86,53.86,8535.0,53.86,53.88,53.86,53.86,8535.0
2023-01-26 11:40:00,53.85,53.85,53.82,53.85,14700.0,53.85,53.85,53.82,53.85,14700.0
2023-01-26 11:45:00,53.88,53.88,53.86,53.87,10500.0,53.88,53.88,53.86,53.87,10500.0
2023-01-26 11:50:00,53.89,53.89,53.82,53.82,12750.0,53.89,53.89,53.82,53.82,12750.0
2023-01-26 11:55:00,53.79,53.81,53.79,53.81,20925.0,53.79,53.81,53.79,53.81,20925.0
2023-01-26 12:00:00,53.82,53.82,53.8,53.8,6225.0,53.82,53.82,53.8,53.8,6225.0
2023-01-26 12:05:00,53.8,53.87,53.79,53.87,10500.0,53.8,53.87,53.79,53.87,10500.0
2023-01-26 12:10:00,53.93,53.93,53.92,53.92,9000.0,53.93,53.93,53.92,53.92,9000.0
2023-01-26 12:15:00,53.92,53.93,53.88,53.88,27000.0,53.92,53.93,53.88,53.88,27000.0
2023-01-26 12:20:00,53.88,53.89,53.81,53.81,16500.0,53.88,53.89,53.81,53.81,16500.0
2023-01-26 12:25:00,53.8,53.82,53.8,53.81,14250.0,53.8,53.82,53.8,53.81,14250.0
2023-01-26 12:30:00,53.83,53.87,53.83,53.87,21240.0,53.83,53.87,53.83,53.87,21240.0
2023-01-26 12:35:00,53.88,53.92,53.88,53.92,16500.0,53.88,53.92,53.88,53.92,16500.0
2023-01-26 12:40:00,53.92,53.92,53.87,53.92,47940.0,53.92,53.92,53.87,53.92,47940.0
2023-01-26 12:45:00,53.91,53.91,53.83,53.83,9000.0,53.91,53.91,53.83,53.83,9000.0
2023-01-26 12:50:00,53.85,53.85,53.8,53.8,15045.0,53.85,53.85,53.8,53.8,15045.0
2023-01-26 12:55:00,53.77,53.78,53.77,53.78,3000.0,53.77,53.78,53.77,53.78,3000.0
2023-01-26 13:00:00,53.8,53.81,53.76,53.76,15000.0,53.8,53.81,53.76,53.76,15000.0
2023-01-26 13:05:00,53.71,53.72,53.7,53.7,16785.0,53.71,53.72,53.7,53.7,16785.0
2023-01-26 13:10:00,53.67,53.71,53.67,53.71,19500.0,53.67,53.71,53.67,53.71,19500.0
2023-01-26 13:15:00,53.7,53.71,53.68,53.68,8370.0,53.7,53.71,53.68,53.68,8370.0
2023-01-26 13:20:00,53.69,53.69,53.64,53.64,10500.0,53.69,53.69,53.64,53.64,10500.0
2023-01-26 13:25:00,53.61,53.65,53.58,53.58,37710.0,53.61,53.65,53.58,53.58,37710.0
2023-01-26 13:30:00,53.59,53.63,53.59,53.63,4500.0,53.59,53.63,53.59,53.63,4500.0
2023-01-26 13:35:00,53.65,53.67,53.62,53.67,12000.0,53.65,53.67,53.62,53.67,12000.0
2023-01-26 13:40:00,53.7,53.73,53.7,53.73,9000.0,53.7,53.73,53.7,53.73,9000.0
2023-01-26 13:45:00,53.74,53.76,53.69,53.69,34380.0,53.74,53.76,53.69,53.69,34380.0
2023-01-26 13:50:00,53.69,53.69,53.69,53.69,1500.0,53.69,53.69,53.69,53.69,1500.0
2023-01-26 13:55:00,53.66,53.66,53.64,53.64,6000.0,53.66,53.66,53.64,53.64,6000.0
2023-01-26 14:00:00,53.63,53.63,53.53,53.54,26925.0,53.63,53.63,53.53,53.54,26925.0
2023-01-26 14:05:00,53.55,53.58,53.55,53.56,9000.0,53.55,53.58,53.55,53.56,9000.0
2023-01-26 14:10:00,53.54,53.55,53.46,53.47,15090.0,53.54,53.55,53.46,53.47,15090.0
2023-01-26 14:15:00,53.46,53.48,53.46,53.47,15000.0,53.46,53.48,53.46,53.47,15000.0
2023-01-26 14:20:00,53.5,53.55,53.5,53.53,6000.0,53.5,53.55,53.5,53.53,6000.0
2023-01-26 14:25:00,53.5,53.51,53.49,53.49,9000.0,53.5,53.51,53.49,53.49,9000.0
2023-01-26 14:30:00,53.5,53.54,53.49,53.51,26025.0,53.5,53.54,53.49,53.51,26025.0
2023-01-26 14:35:00,53.54,53.58,53.54,53.55,12000.0,53.54,53.58,53.54,53.55,12000.0
2023-01-26 14:40:00,53.56,53.58,53.56,53.57,7500.0,53.56,53.58,53.56,53.57,7500.0
2023-01-26 14:45:00,53.57,53.58,53.57,53.57,4500.0,53.57,53.58,53.57,53.57,4500.0
2023-01-26 14:50:00,53.55,53.55,53.48,53.49,18720.0,53.55,53.55,53.48,53.49,18720.0
2023-01-26 14:55:00,53.49,53.51,53.49,53.51,9000.0,53.49,53.51,53.49,53.51,9000.0
2023-01-26 15:00:00,53.51,53.58,53.51,53.58,26655.0,53.51,53.58,53.51,53.58,26655.0
2023-01-26 15:05:00,53.55,53.56,53.52,53.55,15540.0,53.55,53.56,53.52,53.55,15540.0
2023-01-26 15:10:00,53.57,53.6,53.57,53.58,15000.0,53.57,53.6,53.57,53.58,15000.0
2023-01-26 15:15:00,53.59,53.61,53.58,53.59,23385.0,53.59,53.61,53.58,53.59,23385.0
2023-01-26 15:20:00,53.59,53.59,53.48,53.49,41265.0,53.59,53.59,53.48,53.49,41265.0
2023-01-26 15:25:00,53.56,53.59,53.56,53.59,6000.0,53.56,53.59,53.56,53.59,6000.0
2023-01-26 15:30:00,53.55,53.59,53.53,53.58,26850.0,53.55,53.59,53.53,53.58,26850.0
2023-01-26 15:35:00,53.56,53.56,53.48,53.48,32685.0,53.56,53.56,53.48,53.48,32685.0
2023-01-26 15:40:00,53.49,53.49,53.42,53.44,34005.0,53.49,53.49,53.42,53.44,34005.0
2023-01-26 15:45:00,53.46,53.46,53.42,53.44,57750.0,53.46,53.46,53.42,53.44,57750.0
2023-01-26 15:50:00,53.46,53.51,53.33,53.41,120765.0,53.46,53.51,53.33,53.41,120765.0
2023-01-26 15:55:00,53.42,53.43,53.33,53.37,202965.0,53.42,53.43,53.33,53.37,202965.0
2023-01-27 09:30:00,53.15,53.37,53.15,53.26,106500.0,53.15,53.37,53.15,53.26,106500.0
2023-01-27 09:35:00,53.32,53.32,53.15,53.15,4500.0,53.32,53.32,53.15,53.15,4500.0
2023-01-27 09:40:00,53.16,53.16,52.98,52.98,16500.0,53.16,53.16,52.98,52.98,16500.0
2023-01-27 09:45:00,53.0,53.0,52.84,52.84,18000.0,53.0,53.0,52.84,52.84,18000.0
2023-01-27 09:50:00,52.89,52.91,52.67,52.76,58500.0,52.89,52.91,52.67,52.76,58500.0
2023-01-27 09:55:00,52.76,52.77,52.5,52.58,116175.0,52.76,52.77,52.5,52.58,116175.0
2023-01-27 10:00:00,52.57,52.57,52.42,52.55,59250.0,52.57,52.57,52.42,52.55,59250.0
2023-01-27 10:05:00,52.51,52.51,52.37,52.42,49140.0,52.51,52.51,52.37,52.42,49140.0
2023-01-27 10:10:00,52.37,52.37,51.94,51.96,72930.0,52.37,52.37,51.94,51.96,72930.0
2023-01-27 10:15:00,51.97,52.12,51.95,52.07,143730.0,51.97,52.12,51.95,52.07,143730.0
2023-01-27 10:20:00,52.08,52.12,51.99,52.0,187620.0,52.08,52.12,51.99,52.0,187620.0
2023-01-27 10:25:00,52.01,52.06,51.97,52.04,457140.0,52.01,52.06,51.97,52.04,457140.0
2023-01-27 10:30:00,52.04,52.11,51.99,52.09,278655.0,52.04,52.11,51.99,52.09,278655.0
2023-01-27 10:35:00,52.16,52.37,52.14,52.37,56520.0,52.16,52.37,52.14,52.37,56520.0
2023-01-27 10:40:00,52.39,52.42,52.29,52.3,68535.0,52.39,52.42,52.29,52.3,68535.0
2023-01-27 10:45:00,52.26,52.26,52.09,52.22,57150.0,52.26,52.26,52.09,52.22,57150.0
2023-01-27 10:50:00,52.16,52.2,52.16,52.2,7500.0,52.16,52.2,52.16,52.2,7500.0
2023-01-27 10:55:00,52.19,52.27,52.19,52.21,32070.0,52.19,52.27,52.19,52.21,32070.0
2023-01-27 11:00:00,52.21,52.23,52.07,52.11,84810.0,52.21,52.23,52.07,52.11,84810.0
2023-01-27 11:05:00,52.16,52.16,52.01,52.01,60000.0,52.16,52.16,52.01,52.01,60000.0
2023-01-27 11:10:00,52.06,52.07,51.96,51.96,86175.0,52.06,52.07,51.96,51.96,86175.0
2023-01-27 11:15:00,51.98,52.02,51.92,51.96,247665.0,51.98,52.02,51.92,51.96,247665.0
2023-01-27 11:20:00,51.96,51.96,51.81,51.81,409095.0,51.96,51.96,51.81,51.81,409095.0
2023-01-27 11:25:00,51.8,51.91,51.73,51.81,56790.0,51.8,51.91,51.73,51.81,56790.0
2023-01-27 11:30:00,51.83,51.93,51.8,51.91,39705.0,51.83,51.93,51.8,51.91,39705.0
2023-01-27 11:35:00,51.95,52.04,51.93,51.97,52485.0,51.95,52.04,51.93,51.97,52485.0
2023-01-27 11:40:00,51.99,52.08,51.97,52.06,34500.0,51.99,52.08,51.97,52.06,34500.0
2023-01-27 11:45:00,52.06,52.08,51.96,51.98,67905.0,52.06,52.08,51.96,51.98,67905.0
2023-01-27 11:50:00,51.94,51.98,51.83,51.83,21225.0,51.94,51.98,51.83,51.83,21225.0
2023-01-27 11:55:00,51.81,51.81,51.69,51.73,48420.0,51.81,51.81,51.69,51.73,48420.0
2023-01-27 12:00:00,51.67,51.68,51.57,51.6,45570.0,51.67,51.68,51.57,51.6,45570.0
2023-01-27 12:05:00,51.6,51.67,51.59,51.65,44790.0,51.6,51.67,51.59,51.65,44790.0
2023-01-27 12:10:00,51.63,51.73,51.63,51.73,13230.0,51.63,51.73,51.63,51.73,13230.0
2023-01-27 12:15:00,51.74,51.75,51.7,51.7,29250.0,51.74,51.75,51.7,51.7,29250.0
2023-01-27 12:20:00,51.69,51.7,51.63,51.63,49650.0,51.69,51.7,51.63,51.63,49650.0
2023-01-27 12:25:00,51.65,51.65,51.52,51.55,42000.0,51.65,51.65,51.52,51.55,42000.0
2023-01-27 12:30:00,51.54,51.57,51.53,51.56,28320.0,51.54,51.57,51.53,51.56,28320.0
2023-01-27 12:35:00,51.57,51.57,51.48,51.5,43695.0,51.57,51.57,51.48,51.5,43695.0
2023-01-27 12:40:00,51.48,51.61,51.48,51.57,44970.0,51.48,51.61,51.48,51.57,44970.0
2023-01-27 12:45:00,51.57,51.69,51.56,51.69,73500.0,51.57,51.69,51.56,51.69,73500.0
2023-01-27 12:50:00,51.69,51.69,51.64,51.65,32520.0,51.69,51.69,51.64,51.65,32520.0
2023-01-27 12:55:00,51.65,51.74,51.65,51.74,72000.0,51.65,51.74,51.65,51.74,72000.0
2023-01-27 13:00:00,51.71,51.74,51.6,51.6,63000.0,51.71,51.74,51.6,51.6,63000.0
2023-01-27 13:05:00,51.53,51.53,51.41,51.46,19500.0,51.53,51.53,51.41,51.46,19500.0
2023-01-27 13:10:00,51.46,51.48,51.42,51.43,36780.0,51.46,51.48,51.42,51.43,36780.0
2023-01-27 13:15:00,51.43,51.46,51.34,51.34,53760.0,51.43,51.46,51.34,51.34,53760.0
2023-01-27 13:20:00,51.36,51.42,51.35,51.4,39195.0,51.36,51.42,51.35,51.4,39195.0
2023-01-27 13:25:00,51.38,51.4,51.33,51.33,64890.0,51.38,51.4,51.33,51.33,64890.0
2023-01-27 13:30:00,51.33,51.36,51.29,51.31,57075.0,51.33,51.36,51.29,51.31,57075.0
2023-01-27 13:35:00,51.31,51.33,51.31,51.32,25800.0,51.31,51.33,51.31,51.32,25800.0
2023-01-27 13:40:00,51.31,51.31,51.19,51.21,102450.0,51.31,51.31,51.19,51.21,102450.0
2023-01-27 13:45:00,51.22,51.26,51.21,51.25,156630.0,51.22,51.26,51.21,51.25,156630.0
2023-01-27 13:50:00,51.24,51.3,51.23,51.3,69165.0,51.24,51.3,51.23,51.3,69165.0
2023-01-27 13:55:00,51.3,51.36,51.29,51.35,58650.0,51.3,51.36,51.29,51.35,58650.0
2023-01-27 14:00:00,51.36,51.4,51.36,51.4,50250.0,51.36,51.4,51.36,51.4,50250.0
2023-01-27 14:05:00,51.4,51.4,51.28,51.29,76920.0,51.4,51.4,51.28,51.29,76920.0
2023-01-27 14:10:00,51.29,51.35,51.27,51.32,88500.0,51.29,51.35,51.27,51.32,88500.0
2023-01-27 14:15:00,51.3,51.3,51.21,51.23,135450.0,51.3,51.3,51.21,51.23,135450.0
2023-01-27 14:20:00,51.23,51.27,51.21,51.24,83160.0,51.23,51.27,51.21,51.24,83160.0
2023-01-27 14:25:00,51.24,51.32,51.23,51.29,55830.0,51.24,51.32,51.23,51.29,55830.0
2023-01-27 14:30:00,51.28,51.36,51.27,51.27,82500.0,51.28,51.36,51.27,51.27,82500.0
2023-01-27 14:35:00,51.28,51.3,51.26,51.3,50055.0,51.28,51.3,51.26,51.3,50055.0
2023-01-27 14:40:00,51.29,51.29,51.29,51.29,16500.0,51.29,51.29,51.29,51.29,16500.0
2023-01-27 14:45:00,51.29,51.36,51.29,51.33,93540.0,51.29,51.36,51.29,51.33,93540.0
2023-01-27 14:50:00,51.33,51.33,51.15,51.17,61500.0,51.33,51.33,51.15,51.17,61500.0
2023-01-27 14:55:00,51.17,51.2,51.17,51.19,45000.0,51.17,51.2,51.17,51.19,45000.0
2023-01-27 15:00:00,51.19,51.21,51.15,51.16,75000.0,51.19,51.21,51.15,51.16,75000.0
2023-01-27 15:05:00,51.16,51.25,51.16,51.25,70980.0,51.16,51.25,51.16,51.25,70980.0
2023-01-27 15:10:00,51.25,51.59,51.24,51.59,88770.0,51.25,51.59,51.24,51.59,88770.0
2023-01-27 15:15:00,51.62,51.72,51.61,51.65,83595.0,51.62,51.72,51.61,51.65,83595.0
2023-01-27 15:20:00,51.61,51.65,51.58,51.62,19500.0,51.61,51.65,51.58,51.62,19500.0
2023-01-27 15:25:00,51.62,51.62,51.41,51.43,104220.0,51.62,51.62,51.41,51.43,104220.0
2023-01-27 15:30:00,51.42,51.49,51.39,51.49,160935.0,51.42,51.49,51.39,51.49,160935.0
2023-01-27 15:35:00,51.49,51.56,51.49,51.51,69225.0,51.49,51.56,51.49,51.51,69225.0
2023-01-27 15:40:00,51.5,51.55,51.48,51.48,90765.0,51.5,51.55,51.48,51.48,90765.0
2023-01-27 15:45:00,51.48,51.49,51.43,51.47,207450.0,51.48,51.49,51.43,51.47,207450.0
2023-01-27 15:50:00,51.46,51.5,51.41,51.42,319710.0,51.46,51.5,51.41,51.42,319710.0
2023-01-27 15:55:00,51.44,51.47,51.4,51.4,493365.0,51.44,51.47,51.4,51.4,493365.0
2023-01-30 09:30:00,51.88,52.02,51.8,51.93,114360.0,51.88,52.02,51.8,51.93,114360.0
2023-01-30 09:35:00,51.94,52.32,51.94,52.29,57705.0,51.94,52.32,51.94,52.29,57705.0
2023-01-30 09:40:00,52.26,52.45,52.25,52.43,38520.0,52.26,52.45,52.25,52.43,38520.0
2023-01-30 09:45:00,52.46,52.68,52.43,52.51,84180.0,52.46,52.68,52.43,52.51,84180.0
2023-01-30 09:50:00,52.52,52.62,52.38,52.49,33495.0,52.52,52.62,52.38,52.49,33495.0
2023-01-30 09:55:00,52.45,52.55,52.41,52.55,12000.0,52.45,52.55,52.41,52.55,12000.0
2023-01-30 10:00:00,52.49,52.49,52.26,52.34,37950.0,52.49,52.49,52.26,52.34,37950.0
2023-01-30 10:05:00,52.32,52.32,52.25,52.3,16500.0,52.32,52.32,52.25,52.3,16500.0
2023-01-30 10:10:00,52.35,52.4,52.33,52.33,27750.0,52.35,52.4,52.33,52.33,27750.0
2023-01-30 10:15:00,52.38,52.61,52.38,52.6,32250.0,52.38,52.61,52.38,52.6,32250.0
2023-01-30 10:20:00,52.61,52.77,52.57,52.72,38430.0,52.61,52.77,52.57,52.72,38430.0
2023-01-30 10:25:00,52.72,52.83,52.65,52.8,52560.0,52.72,52.83,52.65,52.8,52560.0
2023-01-30 10:30:00,52.79,52.79,52.72,52.73,13980.0,52.79,52.79,52.72,52.73,13980.0
2023-01-30 10:35:00,52.72,52.74,52.65,52.65,78975.0,52.72,52.74,52.65,52.65,78975.0
2023-01-30 10:40:00,52.6,52.69,52.57,52.69,22515.0,52.6,52.69,52.57,52.69,22515.0
2023-01-30 10:45:00,52.67,52.73,52.59,52.73,31305.0,52.67,52.73,52.59,52.73,31305.0
2023-01-30 10:50:00,52.71,52.82,52.71,52.79,73815.0,52.71,52.82,52.71,52.79,73815.0
2023-01-30 10:55:00,52.82,52.85,52.77,52.77,45105.0,52.82,52.85,52.77,52.77,45105.0
2023-01-30 11:00:00,52.77,52.78,52.68,52.72,21135.0,52.77,52.78,52.68,52.72,21135.0
2023-01-30 11:05:00,52.79,52.79,52.69,52.74,27675.0,52.79,52.79,52.69,52.74,27675.0
2023-01-30 11:10:00,52.79,52.85,52.79,52.83,24210.0,52.79,52.85,52.79,52.83,24210.0
2023-01-30 11:15:00,52.83,52.95,52.83,52.87,48495.0,52.83,52.95,52.83,52.87,48495.0
2023-01-30 11:20:00,52.92,52.92,52.78,52.82,28500.0,52.92,52.92,52.78,52.82,28500.0
2023-01-30 11:25:00,52.89,52.91,52.78,52.91,32760.0,52.89,52.91,52.78,52.91,32760.0
2023-01-30 11:30:00,52.93,52.93,52.91,52.91,16515.0,52.93,52.93,52.91,52.91,16515.0
2023-01-30 11:35:00,52.94,52.96,52.94,52.95,4500.0,52.94,52.96,52.94,52.95,4500.0
2023-01-30 11:40:00,52.95,52.95,52.9,52.92,15000.0,52.95,52.95,52.9,52.92,15000.0
2023-01-30 11:45:00,52.95,53.02,52.93,52.93,12750.0,52.95,53.02,52.93,52.93,12750.0
2023-01-30 11:50:00,52.93,52.96,52.93,52.96,3000.0,52.93,52.96,52.93,52.96,3000.0
2023-01-30 11:55:00,52.94,53.03,52.94,53.03,10935.0,52.94,53.03,52.94,53.03,10935.0
2023-01-30 12:00:00,53.06,53.06,53.05,53.06,9000.0,53.06,53.06,53.05,53.06,9000.0
2023-01-30 12:05:00,53.06,53.13,53.06,53.13,16500.0,53.06,53.13,53.06,53.13,16500.0
2023-01-30 12:10:00,53.16,53.16,53.0,53.03,39465.0,53.16,53.16,53.0,53.03,39465.0
2023-01-30 12:15:00,52.98,53.0,52.93,52.96,9660.0,52.98,53.0,52.93,52.96,9660.0
2023-01-30 12:20:00,52.9,52.9,52.9,52.9,1500.0,52.9,52.9,52.9,52.9,1500.0
2023-01-30 12:25:00,52.88,52.91,52.8,52.81,18450.0,52.88,52.91,52.8,52.81,18450.0
2023-01-30 12:30:00,52.85,52.85,52.85,52.85,1500.0,52.85,52.85,52.85,52.85,1500.0
2023-01-30 12:35:00,52.87,52.92,52.87,52.92,12000.0,52.87,52.92,52.87,52.92,12000.0
2023-01-30 12:40:00,52.94,53.0,52.92,52.92,23010.0,52.94,53.0,52.92,52.92,23010.0
2023-01-30 12:45:00,52.9,52.91,52.84,52.84,12000.0,52.9,52.91,52.84,52.84,12000.0
2023-01-30 12:50:00,52.82,52.89,52.82,52.89,20550.0,52.82,52.89,52.82,52.89,20550.0
2023-01-30 12:55:00,52.86,52.86,52.79,52.79,21000.0,52.86,52.86,52.79,52.79,21000.0
2023-01-30 13:00:00,52.79,52.79,52.78,52.78,4500.0,52.79,52.79,52.78,52.78,4500.0
2023-01-30 13:05:00,52.81,52.81,52.81,52.81,1500.0,52.81,52.81,52.81,52.81,1500.0
2023-01-30 13:10:00,52.83,52.87,52.81,52.87,15450.0,52.83,52.87,52.81,52.87,15450.0
2023-01-30 13:15:00,52.83,52.93,52.83,52.93,15000.0,52.83,52.93,52.83,52.93,15000.0
2023-01-30 13:20:00,52.91,52.93,52.9,52.91,10500.0,52.91,52.93,52.9,52.91,10500.0
2023-01-30 13:25:00,52.93,52.96,52.92,52.92,36195.0,52.93,52.96,52.92,52.92,36195.0
2023-01-30 13:30:00,52.9,52.91,52.83,52.86,16920.0,52.9,52.91,52.83,52.86,16920.0
2023-01-30 13:35:00,52.91,52.91,52.88,52.88,4500.0,52.91,52.91,52.88,52.88,4500.0
2023-01-30 13:40:00,52.91,52.92,52.87,52.87,24150.0,52.91,52.92,52.87,52.87,24150.0
2023-01-30 13:45:00,52.91,52.91,52.88,52.88,9000.0,52.91,52.91,52.88,52.88,9000.0
2023-01-30 13:50:00,52.91,52.91,52.88,52.88,18105.0,52.91,52.91,52.88,52.88,18105.0
2023-01-30 13:55:00,52.86,52.87,52.8,52.81,32190.0,52.86,52.87,52.8,52.81,32190.0
2023-01-30 14:00:00,52.81,52.82,52.81,52.82,4500.0,52.81,52.82,52.81,52.82,4500.0
2023-01-30 14:05:00,52.82,52.84,52.79,52.79,15780.0,52.82,52.84,52.79,52.79,15780.0
2023-01-30 14:10:00,52.79,52.79,52.78,52.78,3000.0,52.79,52.79,52.78,52.78,3000.0
2023-01-30 14:15:00,52.79,52.79,52.71,52.71,15840.0,52.79,52.79,52.71,52.71,15840.0
2023-01-30 14:20:00,52.74,52.82,52.74,52.78,26145.0,52.74,52.82,52.74,52.78,26145.0
2023-01-30 14:25:00,52.8,52.81,52.78,52.8,19500.0,52.8,52.81,52.78,52.8,19500.0
2023-01-30 14:30:00,52.78,52.79,52.7,52.74,24645.0,52.78,52.79,52.7,52.74,24645.0
2023-01-30 14:35:00,52.78,52.79,52.75,52.75,14850.0,52.78,52.79,52.75,52.75,14850.0
2023-01-30 14:40:00,52.74,52.74,52.73,52.73,4500.0,52.74,52.74,52.73,52.73,4500.0
2023-01-30 14:45:00,52.74,52.76,52.74,52.75,4500.0,52.74,52.76,52.74,52.75,4500.0
2023-01-30 14:50:00,52.73,52.73,52.68,52.72,18555.0,52.73,52.73,52.68,52.72,18555.0
2023-01-30 14:55:00,52.71,52.74,52.71,52.73,18000.0,52.71,52.74,52.71,52.73,18000.0
2023-01-30 15:00:00,52.73,52.73,52.69,52.7,21000.0,52.73,52.73,52.69,52.7,21000.0
2023-01-30 15:05:00,52.68,52.69,52.67,52.67,16275.0,52.68,52.69,52.67,52.67,16275.0
2023-01-30 15:10:00,52.66,52.66,52.6,52.65,57120.0,52.66,52.66,52.6,52.65,57120.0
2023-01-30 15:15:00,52.63,52.65,52.59,52.65,37425.0,52.63,52.65,52.59,52.65,37425.0
2023-01-30 15:20:00,52.66,52.67,52.66,52.66,7500.0,52.66,52.67,52.66,52.66,7500.0
2023-01-30 15:25:00,52.66,52.67,52.64,52.64,28500.0,52.66,52.67,52.64,52.64,28500.0
2023-01-30 15:30:00,52.64,52.7,52.61,52.69,46500.0,52.64,52.7,52.61,52.69,46500.0
2023-01-30 15:35:00,52.71,52.76,52.71,52.74,19905.0,52.71,52.76,52.71,52.74,19905.0
2023-01-30 15:40:00,52.73,52.74,52.67,52.67,47100.0,52.73,52.74,52.67,52.67,47100.0
2023-01-30 15:45:00,52.66,52.69,52.66,52.68,57225.0,52.66,52.69,52.66,52.68,57225.0
2023-01-30 15:50:00,52.68,52.74,52.66,52.72,95295.0,52.68,52.74,52.66,52.72,95295.0
2023-01-30 15:55:00,52.71,52.71,52.63,52.64,231225.0,52.71,52.71,52.63,52.64,231225.0
2023-01-31 09:30:00,53.11,53.39,53.06,53.39,109455.0,53.11,53.39,53.06,53.39,109455.0
2023-01-31 09:35:00,53.34,53.49,53.3,53.49,78915.0,53.34,53.49,53.3,53.49,78915.0
2023-01-31 09:40:00,53.47,53.47,53.25,53.33,43200.0,53.47,53.47,53.25,53.33,43200.0
2023-01-31 09:45:00,53.32,53.32,53.07,53.07,37065.0,53.32,53.32,53.07,53.07,37065.0
2023-01-31 09:50:00,52.96,53.09,52.89,53.09,13485.0,52.96,53.09,52.89,53.09,13485.0
2023-01-31 09:55:00,52.98,52.98,52.89,52.9,7500.0,52.98,52.98,52.89,52.9,7500.0
2023-01-31 10:00:00,52.96,52.96,52.81,52.83,6645.0,52.96,52.96,52.81,52.83,6645.0
2023-01-31 10:05:00,52.82,52.82,52.72,52.72,12000.0,52.82,52.82,52.72,52.72,12000.0
2023-01-31 10:10:00,52.75,52.77,52.72,52.76,9075.0,52.75,52.77,52.72,52.76,9075.0
2023-01-31 10:15:00,52.75,52.89,52.75,52.88,27195.0,52.75,52.89,52.75,52.88,27195.0
2023-01-31 10:20:00,52.83,52.83,52.66,52.76,22500.0,52.83,52.83,52.66,52.76,22500.0
2023-01-31 10:25:00,52.75,52.75,52.67,52.7,24180.0,52.75,52.75,52.67,52.7,24180.0
2023-01-31 10:30:00,52.78,52.8,52.78,52.8,3000.0,52.78,52.8,52.78,52.8,3000.0
2023-01-31 10:35:00,52.76,52.76,52.72,52.72,7710.0,52.76,52.76,52.72,52.72,7710.0
2023-01-31 10:40:00,52.79,52.79,52.76,52.76,3000.0,52.79,52.79,52.76,52.76,3000.0
2023-01-31 10:45:00,52.75,52.75,52.71,52.73,33030.0,52.75,52.75,52.71,52.73,33030.0
2023-01-31 10:50:00,52.71,52.71,52.61,52.66,34500.0,52.71,52.71,52.61,52.66,34500.0
2023-01-31 10:55:00,52.64,52.66,52.57,52.57,20835.0,52.64,52.66,52.57,52.57,20835.0
2023-01-31 11:00:00,52.6,52.69,52.6,52.69,9000.0,52.6,52.69,52.6,52.69,9000.0
2023-01-31 11:05:00,52.67,52.67,52.67,52.67,1500.0,52.67,52.67,52.67,52.67,1500.0
2023-01-31 11:10:00,52.67,52.67,52.67,52.67,3000.0,52.67,52.67,52.67,52.67,3000.0
2023-01-31 11:15:00,52.67,52.67,52.64,52.64,27000.0,52.67,52.67,52.64,52.64,27000.0
2023-01-31 11:20:00,52.65,52.65,52.65,52.65,6000.0,52.65,52.65,52.65,52.65,6000.0
2023-01-31 11:25:00,52.65,52.65,52.51,52.51,33000.0,52.65,52.65,52.51,52.51,33000.0
2023-01-31 11:30:00,52.55,52.55,52.47,52.53,24000.0,52.55,52.55,52.47,52.53,24000.0
2023-01-31 11:35:00,52.5,52.53,52.49,52.49,17355.0,52.5,52.53,52.49,52.49,17355.0
2023-01-31 11:40:00,52.48,52.53,52.48,52.53,13500.0,52.48,52.53,52.48,52.53,13500.0
2023-01-31 11:45:00,52.52,52.54,52.51,52.51,11325.0,52.52,52.54,52.51,52.51,11325.0
2023-01-31 11:50:00,52.51,52.51,52.45,52.5,27000.0,52.51,52.51,52.45,52.5,27000.0
2023-01-31 11:55:00,52.5,52.5,52.49,52.49,9600.0,52.5,52.5,52.49,52.49,9600.0
2023-01-31 12:00:00,52.5,52.5,52.41,52.41,35835.0,52.5,52.5,52.41,52.41,35835.0
2023-01-31 12:05:00,52.42,52.42,52.41,52.41,3000.0,52.42,52.42,52.41,52.41,3000.0
2023-01-31 12:10:00,52.41,52.41,52.37,52.37,15795.0,52.41,52.41,52.37,52.37,15795.0
2023-01-31 12:15:00,52.35,52.45,52.35,52.45,35055.0,52.35,52.45,52.35,52.45,35055.0
2023-01-31 12:20:00,52.46,52.46,52.42,52.43,10620.0,52.46,52.46,52.42,52.43,10620.0
2023-01-31 12:25:00,52.42,52.45,52.41,52.45,26160.0,52.42,52.45,52.41,52.45,26160.0
2023-01-31 12:30:00,52.42,52.45,52.42,52.43,7500.0,52.42,52.45,52.42,52.43,7500.0
2023-01-31 12:35:00,52.43,52.46,52.42,52.45,16500.0,52.43,52.46,52.42,52.45,16500.0
2023-01-31 12:40:00,52.46,52.48,52.43,52.43,30015.0,52.46,52.48,52.43,52.43,30015.0
2023-01-31 12:45:00,52.44,52.46,52.43,52.44,19500.0,52.44,52.46,52.43,52.44,19500.0
2023-01-31 12:50:00,52.43,52.45,52.42,52.44,38880.0,52.43,52.45,52.42,52.44,38880.0
2023-01-31 12:55:00,52.5,52.53,52.49,52.49,27000.0,52.5,52.53,52.49,52.49,27000.0
2023-01-31 13:00:00,52.48,52.5,52.47,52.47,18000.0,52.48,52.5,52.47,52.47,18000.0
2023-01-31 13:05:00,52.49,52.52,52.46,52.52,28530.0,52.49,52.52,52.46,52.52,28530.0
2023-01-31 13:10:00,52.51,52.51,52.48,52.51,11055.0,52.51,52.51,52.48,52.51,11055.0
2023-01-31 13:15:00,52.48,52.5,52.47,52.48,13500.0,52.48,52.5,52.47,52.48,13500.0
2023-01-31 13:20:00,52.5,52.55,52.49,52.49,16500.0,52.5,52.55,52.49,52.49,16500.0
2023-01-31 13:25:00,52.54,52.58,52.52,52.53,18390.0,52.54,52.58,52.52,52.53,18390.0
2023-01-31 13:30:00,52.53,52.53,52.52,52.52,9000.0,52.53,52.53,52.52,52.52,9000.0
2023-01-31 13:35:00,52.53,52.57,52.52,52.57,16500.0,52.53,52.57,52.52,52.57,16500.0
2023-01-31 13:40:00,52.57,52.57,52.57,52.57,0.0,52.57,52.57,52.57,52.57,0.0
2023-01-31 13:45:00,52.58,52.59,52.58,52.58,6000.0,52.58,52.59,52.58,52.58,6000.0
2023-01-31 13:50:00,52.59,52.59,52.59,52.59,1500.0,52.59,52.59,52.59,52.59,1500.0
2023-01-31 13:55:00,52.63,52.63,52.59,52.61,19500.0,52.63,52.63,52.59,52.61,19500.0
2023-01-31 14:00:00,52.62,52.66,52.62,52.66,9375.0,52.62,52.66,52.62,52.66,9375.0
2023-01-31 14:05:00,52.66,52.66,52.63,52.64,19500.0,52.66,52.66,52.63,52.64,19500.0
2023-01-31 14:10:00,52.62,52.66,52.61,52.66,18825.0,52.62,52.66,52.61,52.66,18825.0
2023-01-31 14:15:00,52.65,52.65,52.65,52.65,3000.0,52.65,52.65,52.65,52.65,3000.0
2023-01-31 14:20:00,52.67,52.67,52.65,52.66,9270.0,52.67,52.67,52.65,52.66,9270.0
2023-01-31 14:25:00,52.66,52.66,52.62,52.62,22500.0,52.66,52.66,52.62,52.62,22500.0
2023-01-31 14:30:00,52.63,52.63,52.6,52.63,20760.0,52.63,52.63,52.6,52.63,20760.0
2023-01-31 14:35:00,52.63,52.69,52.61,52.69,27210.0,52.63,52.69,52.61,52.69,27210.0
2023-01-31 14:40:00,52.7,52.79,52.7,52.78,6675.0,52.7,52.79,52.7,52.78,6675.0
2023-01-31 14:45:00,52.8,52.81,52.75,52.77,15075.0,52.8,52.81,52.75,52.77,15075.0
2023-01-31 14:50:00,52.73,52.75,52.7,52.75,19545.0,52.73,52.75,52.7,52.75,19545.0
2023-01-31 14:55:00,52.72,52.72,52.71,52.71,6000.0,52.72,52.72,52.71,52.71,6000.0
2023-01-31 15:00:00,52.7,52.74,52.7,52.73,10515.0,52.7,52.74,52.7,52.73,10515.0
2023-01-31 15:05:00,52.73,52.73,52.73,52.73,0.0,52.73,52.73,52.73,52.73,0.0
2023-01-31 15:10:00,52.76,52.77,52.74,52.75,15660.0,52.76,52.77,52.74,52.75,15660.0
2023-01-31 15:15:00,52.77,52.77,52.74,52.74,6000.0,52.77,52.77,52.74,52.74,6000.0
2023-01-31 15:20:00,52.73,52.75,52.68,52.69,15000.0,52.73,52.75,52.68,52.69,15000.0
2023-01-31 15:25:00,52.68,52.7,52.63,52.63,22500.0,52.68,52.7,52.63,52.63,22500.0
2023-01-31 15:30:00,52.63,52.68,52.63,52.66,46800.0,52.63,52.68,52.63,52.66,46800.0
2023-01-31 15:35:00,52.68,52.69,52.66,52.69,15000.0,52.68,52.69,52.66,52.69,15000.0
2023-01-31 15:40:00,52.7,52.72,52.66,52.66,48000.0,52.7,52.72,52.66,52.66,48000.0
2023-01-31 15:45:00,52.65,52.68,52.62,52.64,42225.0,52.65,52.68,52.62,52.64,42225.0
2023-01-31 15:50:00,52.65,52.83,52.64,52.8,105300.0,52.65,52.83,52.64,52.8,105300.0
2023-01-31 15:55:00,52.79,52.82,52.78,52.82,303015.0,52.79,52.82,52.78,52.82,303015.0
2023-02-01 09:30:00,52.57,52.79,52.31,52.65,56415.0,52.57,52.79,52.31,52.65,56415.0
2023-02-01 09:35:00,52.95,53.12,52.95,53.12,12405.0,52.95,53.12,52.95,53.12,12405.0
2023-02-01 09:40:00,53.18,53.32,53.18,53.23,39000.0,53.18,53.32,53.18,53.23,39000.0
2023-02-01 09:45:00,53.23,53.42,53.23,53.42,127560.0,53.23,53.42,53.23,53.42,127560.0
2023-02-01 09:50:00,53.47,53.76,53.44,53.69,175110.0,53.47,53.76,53.44,53.69,175110.0
2023-02-01 09:55:00,53.69,53.79,53.64,53.68,56445.0,53.69,53.79,53.64,53.68,56445.0
2023-02-01 10:00:00,53.64,53.73,53.54,53.71,33825.0,53.64,53.73,53.54,53.71,33825.0
2023-02-01 10:05:00,53.72,53.77,53.62,53.74,61995.0,53.72,53.77,53.62,53.74,61995.0
2023-02-01 10:10:00,53.83,53.83,53.6,53.6,170760.0,53.83,53.83,53.6,53.6,170760.0
2023-02-01 10:15:00,53.59,53.67,53.57,53.59,21270.0,53.59,53.67,53.57,53.59,21270.0
2023-02-01 10:20:00,53.62,53.66,53.47,53.5,35850.0,53.62,53.66,53.47,53.5,35850.0
2023-02-01 10:25:00,53.53,53.61,53.45,53.45,19500.0,53.53,53.61,53.45,53.45,19500.0
2023-02-01 10:30:00,53.37,53.52,53.37,53.46,49215.0,53.37,53.52,53.37,53.46,49215.0
2023-02-01 10:35:00,53.49,53.49,53.4,53.4,10500.0,53.49,53.49,53.4,53.4,10500.0
2023-02-01 10:40:00,53.37,53.37,53.22,53.31,33000.0,53.37,53.37,53.22,53.31,33000.0
2023-02-01 10:45:00,53.29,53.29,53.24,53.26,7500.0,53.29,53.29,53.24,53.26,7500.0
2023-02-01 10:50:00,53.16,53.16,53.15,53.16,21615.0,53.16,53.16,53.15,53.16,21615.0
2023-02-01 10:55:00,53.16,53.19,53.09,53.17,15510.0,53.16,53.19,53.09,53.17,15510.0
2023-02-01 11:00:00,53.24,53.24,53.18,53.18,6450.0,53.24,53.24,53.18,53.18,6450.0
2023-02-01 11:05:00,53.26,53.31,53.16,53.17,20130.0,53.26,53.31,53.16,53.17,20130.0
2023-02-01 11:10:00,53.17,53.27,53.17,53.27,29220.0,53.17,53.27,53.17,53.27,29220.0
2023-02-01 11:15:00,53.23,53.32,53.23,53.32,6075.0,53.23,53.32,53.23,53.32,6075.0
2023-02-01 11:20:00,53.32,53.32,53.32,53.32,4500.0,53.32,53.32,53.32,53.32,4500.0
2023-02-01 11:25:00,53.3,53.33,53.29,53.29,9840.0,53.3,53.33,53.29,53.29,9840.0
2023-02-01 11:30:00,53.28,53.36,53.27,53.3,24000.0,53.28,53.36,53.27,53.3,24000.0
2023-02-01 11:35:00,53.31,53.32,53.3,53.3,11655.0,53.31,53.32,53.3,53.3,11655.0
2023-02-01 11:40:00,53.27,53.27,53.24,53.24,15000.0,53.27,53.27,53.24,53.24,15000.0
2023-02-01 11:45:00,53.23,53.23,53.22,53.22,4005.0,53.23,53.23,53.22,53.22,4005.0
2023-02-01 11:50:00,53.19,53.26,53.19,53.26,4995.0,53.19,53.26,53.19,53.26,4995.0
2023-02-01 11:55:00,53.26,53.26,53.23,53.24,12000.0,53.26,53.26,53.23,53.24,12000.0
2023-02-01 12:00:00,53.22,53.27,53.21,53.27,12000.0,53.22,53.27,53.21,53.27,12000.0
2023-02-01 12:05:00,53.23,53.26,53.23,53.23,7500.0,53.23,53.26,53.23,53.23,7500.0
2023-02-01 12:10:00,53.26,53.33,53.24,53.33,27000.0,53.26,53.33,53.24,53.33,27000.0
2023-02-01 12:15:00,53.29,53.45,53.29,53.45,33495.0,53.29,53.45,53.29,53.45,33495.0
2023-02-01 12:20:00,53.39,53.41,53.36,53.41,9000.0,53.39,53.41,53.36,53.41,9000.0
2023-02-01 12:25:00,53.47,53.52,53.47,53.49,7500.0,53.47,53.52,53.47,53.49,7500.0
2023-02-01 12:30:00,53.5,53.54,53.45,53.46,24000.0,53.5,53.54,53.45,53.46,24000.0
2023-02-01 12:35:00,53.43,53.5,53.38,53.38,40935.0,53.43,53.5,53.38,53.38,40935.0
2023-02-01 12:40:00,53.37,53.45,53.37,53.45,3000.0,53.37,53.45,53.37,53.45,3000.0
2023-02-01 12:45:00,53.54,53.55,53.51,53.54,10500.0,53.54,53.55,53.51,53.54,10500.0
2023-02-01 12:50:00,53.52,53.54,53.52,53.54,6000.0,53.52,53.54,53.52,53.54,6000.0
2023-02-01 12:55:00,53.51,53.54,53.44,53.44,32565.0,53.51,53.54,53.44,53.44,32565.0
2023-02-01 13:00:00,53.45,53.55,53.45,53.55,28500.0,53.45,53.55,53.45,53.55,28500.0
2023-02-01 13:05:00,53.55,53.59,53.5,53.5,27000.0,53.55,53.59,53.5,53.5,27000.0
2023-02-01 13:10:00,53.49,53.49,53.45,53.49,18780.0,53.49,53.49,53.45,53.49,18780.0
2023-02-01 13:15:00,53.54,53.54,53.51,53.51,6195.0,53.54,53.54,53.51,53.51,6195.0
2023-02-01 13:20:00,53.57,53.57,53.56,53.56,3000.0,53.57,53.57,53.56,53.56,3000.0
2023-02-01 13:25:00,53.57,53.59,53.54,53.59,18000.0,53.57,53.59,53.54,53.59,18000.0
2023-02-01 13:30:00,53.56,53.62,53.56,53.62,8100.0,53.56,53.62,53.56,53.62,8100.0
2023-02-01 13:35:00,53.6,53.6,53.6,53.6,1500.0,53.6,53.6,53.6,53.6,1500.0
2023-02-01 13:40:00,53.62,53.67,53.61,53.65,25500.0,53.62,53.67,53.61,53.65,25500.0
2023-02-01 13:45:00,53.65,53.65,53.61,53.61,29205.0,53.65,53.65,53.61,53.61,29205.0
2023-02-01 13:50:00,53.61,53.68,53.61,53.68,8070.0,53.61,53.68,53.61,53.68,8070.0
2023-02-01 13:55:00,53.69,53.7,53.61,53.62,92175.0,53.69,53.7,53.61,53.62,92175.0
2023-02-01 14:00:00,53.57,53.58,53.43,53.52,16500.0,53.57,53.58,53.43,53.52,16500.0
2023-02-01 14:05:00,53.54,53.64,53.53,53.59,20730.0,53.54,53.64,53.53,53.59,20730.0
2023-02-01 14:10:00,53.54,53.55,53.49,53.51,27000.0,53.54,53.55,53.49,53.51,27000.0
2023-02-01 14:15:00,53.54,53.54,53.45,53.46,13500.0,53.54,53.54,53.45,53.46,13500.0
2023-02-01 14:20:00,53.43,53.43,53.43,53.43,1500.0,53.43,53.43,53.43,53.43,1500.0
2023-02-01 14:25:00,53.42,53.46,53.41,53.45,24750.0,53.42,53.46,53.41,53.45,24750.0
2023-02-01 14:30:00,53.48,53.52,53.42,53.51,58500.0,53.48,53.52,53.42,53.51,58500.0
2023-02-01 14:35:00,53.56,53.78,53.56,53.78,27795.0,53.56,53.78,53.56,53.78,27795.0
2023-02-01 14:40:00,53.72,54.07,53.72,54.03,128850.0,53.72,54.07,53.72,54.03,128850.0
2023-02-01 14:45:00,54.06,54.17,54.03,54.13,33750.0,54.06,54.17,54.03,54.13,33750.0
2023-02-01 14:50:00,54.13,54.27,54.05,54.2,154815.0,54.13,54.27,54.05,54.2,154815.0
2023-02-01 14:55:00,54.18,54.26,54.15,54.19,80445.0,54.18,54.26,54.15,54.19,80445.0
2023-02-01 15:00:00,54.22,54.3,54.2,54.3,66000.0,54.22,54.3,54.2,54.3,66000.0
2023-02-01 15:05:00,54.31,54.32,54.26,54.26,28560.0,54.31,54.32,54.26,54.26,28560.0
2023-02-01 15:10:00,54.24,54.24,54.1,54.11,50070.0,54.24,54.24,54.1,54.11,50070.0
2023-02-01 15:15:00,54.06,54.07,53.97,54.05,81390.0,54.06,54.07,53.97,54.05,81390.0
2023-02-01 15:20:00,54.07,54.07,53.84,53.84,54195.0,54.07,54.07,53.84,53.84,54195.0
2023-02-01 15:25:00,53.9,53.98,53.88,53.97,56205.0,53.9,53.98,53.88,53.97,56205.0
2023-02-01 15:30:00,53.98,54.05,53.95,54.04,57630.0,53.98,54.05,53.95,54.04,57630.0
2023-02-01 15:35:00,54.07,54.25,54.06,54.18,49350.0,54.07,54.25,54.06,54.18,49350.0
2023-02-01 15:40:00,54.2,54.25,54.12,54.17,75885.0,54.2,54.25,54.12,54.17,75885.0
2023-02-01 15:45:00,54.18,54.18,54.1,54.14,39390.0,54.18,54.18,54.1,54.14,39390.0
2023-02-01 15:50:00,54.1,54.11,53.96,53.97,122550.0,54.1,54.11,53.96,53.97,122550.0
2023-02-01 15:55:00,53.95,53.97,53.83,53.86,193935.0,53.95,53.97,53.83,53.86,193935.0
2023-02-02 09:30:00,54.02,54.12,53.77,53.88,132765.0,54.02,54.12,53.77,53.88,132765.0
2023-02-02 09:35:00,53.89,53.89,53.71,53.86,29250.0,53.89,53.89,53.71,53.86,29250.0
2023-02-02 09:40:00,53.79,53.83,53.59,53.62,28545.0,53.79,53.83,53.59,53.62,28545.0
2023-02-02 09:45:00,53.64,53.72,53.62,53.68,29100.0,53.64,53.72,53.62,53.68,29100.0
2023-02-02 09:50:00,53.59,53.71,53.58,53.59,40500.0,53.59,53.71,53.58,53.59,40500.0
2023-02-02 09:55:00,53.52,53.59,53.38,53.59,49080.0,53.52,53.59,53.38,53.59,49080.0
2023-02-02 10:00:00,53.55,53.62,53.49,53.62,31500.0,53.55,53.62,53.49,53.62,31500.0
2023-02-02 10:05:00,53.61,53.66,53.58,53.65,54135.0,53.61,53.66,53.58,53.65,54135.0
2023-02-02 10:10:00,53.66,53.69,53.61,53.69,57870.0,53.66,53.69,53.61,53.69,57870.0
2023-02-02 10:15:00,53.8,53.96,53.79,53.92,71370.0,53.8,53.96,53.79,53.92,71370.0
2023-02-02 10:20:00,53.98,53.99,53.75,53.75,26760.0,53.98,53.99,53.75,53.75,26760.0
2023-02-02 10:25:00,53.78,53.91,53.77,53.77,18285.0,53.78,53.91,53.77,53.77,18285.0
2023-02-02 10:30:00,53.83,53.94,53.83,53.93,22005.0,53.83,53.94,53.83,53.93,22005.0
2023-02-02 10:35:00,53.92,54.0,53.92,53.94,33000.0,53.92,54.0,53.92,53.94,33000.0
2023-02-02 10:40:00,53.88,53.9,53.79,53.85,30765.0,53.88,53.9,53.79,53.85,30765.0
2023-02-02 10:45:00,53.82,53.82,53.71,53.8,46875.0,53.82,53.82,53.71,53.8,46875.0
2023-02-02 10:50:00,53.86,53.97,53.86,53.89,39525.0,53.86,53.97,53.86,53.89,39525.0
2023-02-02 10:55:00,53.86,53.92,53.85,53.92,43500.0,53.86,53.92,53.85,53.92,43500.0
2023-02-02 11:00:00,53.92,53.92,53.89,53.92,21000.0,53.92,53.92,53.89,53.92,21000.0
2023-02-02 11:05:00,53.91,54.02,53.88,54.02,41085.0,53.91,54.02,53.88,54.02,41085.0
2023-02-02 11:10:00,54.05,54.11,54.04,54.08,49275.0,54.05,54.11,54.04,54.08,49275.0
2023-02-02 11:15:00,54.08,54.22,54.08,54.14,43500.0,54.08,54.22,54.08,54.14,43500.0
2023-02-02 11:20:00,54.14,54.17,54.14,54.16,10515.0,54.14,54.17,54.14,54.16,10515.0
2023-02-02 11:25:00,54.18,54.2,54.11,54.14,36600.0,54.18,54.2,54.11,54.14,36600.0
2023-02-02 11:30:00,54.12,54.15,54.1,54.12,14025.0,54.12,54.15,54.1,54.12,14025.0
2023-02-02 11:35:00,54.15,54.2,54.09,54.09,26850.0,54.15,54.2,54.09,54.09,26850.0
2023-02-02 11:40:00,53.99,54.11,53.99,54.11,21120.0,53.99,54.11,53.99,54.11,21120.0
2023-02-02 11:45:00,53.99,54.04,53.83,53.83,40500.0,53.99,54.04,53.83,53.83,40500.0
2023-02-02 11:50:00,53.79,53.79,53.75,53.75,20355.0,53.79,53.79,53.75,53.75,20355.0
2023-02-02 11:55:00,53.66,53.69,53.66,53.68,16500.0,53.66,53.69,53.66,53.68,16500.0
2023-02-02 12:00:00,53.66,53.66,53.57,53.62,70800.0,53.66,53.66,53.57,53.62,70800.0
2023-02-02 12:05:00,53.66,53.7,53.65,53.65,19155.0,53.66,53.7,53.65,53.65,19155.0
2023-02-02 12:10:00,53.52,53.58,53.52,53.58,13905.0,53.52,53.58,53.52,53.58,13905.0
2023-02-02 12:15:00,53.52,53.54,53.45,53.47,24405.0,53.52,53.54,53.45,53.47,24405.0
2023-02-02 12:20:00,53.48,53.49,53.46,53.46,11280.0,53.48,53.49,53.46,53.46,11280.0
2023-02-02 12:25:00,53.49,53.5,53.43,53.44,21210.0,53.49,53.5,53.43,53.44,21210.0
2023-02-02 12:30:00,53.48,53.53,53.48,53.51,9000.0,53.48,53.53,53.48,53.51,9000.0
2023-02-02 12:35:00,53.52,53.53,53.52,53.52,7500.0,53.52,53.53,53.52,53.52,7500.0
2023-02-02 12:40:00,53.52,53.52,53.52,53.52,0.0,53.52,53.52,53.52,53.52,0.0
2023-02-02 12:45:00,53.51,53.54,53.48,53.54,26970.0,53.51,53.54,53.48,53.54,26970.0
2023-02-02 12:50:00,53.6,53.6,53.56,53.57,7500.0,53.6,53.6,53.56,53.57,7500.0
2023-02-02 12:55:00,53.55,53.55,53.47,53.49,13500.0,53.55,53.55,53.47,53.49,13500.0
2023-02-02 13:00:00,53.47,53.57,53.45,53.56,12000.0,53.47,53.57,53.45,53.56,12000.0
2023-02-02 13:05:00,53.58,53.59,53.47,53.47,22500.0,53.58,53.59,53.47,53.47,22500.0
2023-02-02 13:10:00,53.47,53.58,53.47,53.58,12000.0,53.47,53.58,53.47,53.58,12000.0
2023-02-02 13:15:00,53.58,53.64,53.56,53.56,27000.0,53.58,53.64,53.56,53.56,27000.0
2023-02-02 13:20:00,53.62,53.62,53.57,53.57,7500.0,53.62,53.62,53.57,53.57,7500.0
2023-02-02 13:25:00,53.6,53.67,53.59,53.6,40650.0,53.6,53.67,53.59,53.6,40650.0
2023-02-02 13:30:00,53.64,53.66,53.61,53.61,22365.0,53.64,53.66,53.61,53.61,22365.0
2023-02-02 13:35:00,53.61,53.61,53.58,53.58,7500.0,53.61,53.61,53.58,53.58,7500.0
2023-02-02 13:40:00,53.61,53.67,53.61,53.64,15000.0,53.61,53.67,53.61,53.64,15000.0
2023-02-02 13:45:00,53.59,53.59,53.58,53.58,4500.0,53.59,53.59,53.58,53.58,4500.0
2023-02-02 13:50:00,53.59,53.62,53.59,53.6,9000.0,53.59,53.62,53.59,53.6,9000.0
2023-02-02 13:55:00,53.59,53.59,53.58,53.58,6420.0,53.59,53.59,53.58,53.58,6420.0
2023-02-02 14:00:00,53.61,53.64,53.56,53.56,27945.0,53.61,53.64,53.56,53.56,27945.0
2023-02-02 14:05:00,53.55,53.55,53.55,53.55,1500.0,53.55,53.55,53.55,53.55,1500.0
2023-02-02 14:10:00,53.57,53.57,53.48,53.51,16980.0,53.57,53.57,53.48,53.51,16980.0
2023-02-02 14:15:00,53.49,53.5,53.48,53.48,13500.0,53.49,53.5,53.48,53.48,13500.0
2023-02-02 14:20:00,53.5,53.5,53.48,53.49,9000.0,53.5,53.5,53.48,53.49,9000.0
2023-02-02 14:25:00,53.49,53.49,53.42,53.43,16500.0,53.49,53.49,53.42,53.43,16500.0
2023-02-02 14:30:00,53.46,53.47,53.4,53.41,19455.0,53.46,53.47,53.4,53.41,19455.0
2023-02-02 14:35:00,53.39,53.46,53.39,53.45,16500.0,53.39,53.46,53.39,53.45,16500.0
2023-02-02 14:40:00,53.43,53.43,53.37,53.41,12000.0,53.43,53.43,53.37,53.41,12000.0
2023-02-02 14:45:00,53.38,53.41,53.38,53.41,10500.0,53.38,53.41,53.38,53.41,10500.0
2023-02-02 14:50:00,53.42,53.45,53.4,53.4,19500.0,53.42,53.45,53.4,53.4,19500.0
2023-02-02 14:55:00,53.35,53.48,53.35,53.48,24210.0,53.35,53.48,53.35,53.48,24210.0
2023-02-02 15:00:00,53.47,53.55,53.47,53.55,12000.0,53.47,53.55,53.47,53.55,12000.0
2023-02-02 15:05:00,53.61,53.61,53.59,53.59,13590.0,53.61,53.61,53.59,53.59,13590.0
2023-02-02 15:10:00,53.59,53.69,53.59,53.69,10500.0,53.59,53.69,53.59,53.69,10500.0
2023-02-02 15:15:00,53.7,53.75,53.68,53.74,24000.0,53.7,53.75,53.68,53.74,24000.0
2023-02-02 15:20:00,53.78,53.84,53.78,53.8,36765.0,53.78,53.84,53.78,53.8,36765.0
2023-02-02 15:25:00,53.8,53.88,53.79,53.88,22485.0,53.8,53.88,53.79,53.88,22485.0
2023-02-02 15:30:00,53.89,53.94,53.87,53.88,31950.0,53.89,53.94,53.87,53.88,31950.0
2023-02-02 15:35:00,53.85,53.86,53.73,53.73,35100.0,53.85,53.86,53.73,53.73,35100.0
2023-02-02 15:40:00,53.72,53.73,53.66,53.66,34875.0,53.72,53.73,53.66,53.66,34875.0
2023-02-02 15:45:00,53.63,53.66,53.57,53.57,51885.0,53.63,53.66,53.57,53.57,51885.0
2023-02-02 15:50:00,53.56,53.74,53.56,53.7,97590.0,53.56,53.74,53.56,53.7,97590.0
2023-02-02 15:55:00,53.67,53.75,53.62,53.72,342345.0,53.67,53.75,53.62,53.72,342345.0
2023-02-03 09:30:00,53.65,54.05,53.65,53.81,82395.0,53.65,54.05,53.65,53.81,82395.0
2023-02-03 09:35:00,53.98,54.11,53.85,53.85,37665.0,53.98,54.11,53.85,53.85,37665.0
2023-02-03 09:40:00,53.8,53.87,53.75,53.85,24975.0,53.8,53.87,53.75,53.85,24975.0
2023-02-03 09:45:00,53.83,53.86,53.64,53.64,25500.0,53.83,53.86,53.64,53.64,25500.0
2023-02-03 09:50:00,53.58,53.58,53.26,53.36,36000.0,53.58,53.58,53.26,53.36,36000.0
2023-02-03 09:55:00,53.34,53.34,53.27,53.33,13500.0,53.34,53.34,53.27,53.33,13500.0
2023-02-03 10:00:00,53.25,53.3,53.15,53.3,12000.0,53.25,53.3,53.15,53.3,12000.0
2023-02-03 10:05:00,53.23,53.23,53.22,53.22,6000.0,53.23,53.23,53.22,53.22,6000.0
2023-02-03 10:10:00,53.28,53.28,53.11,53.11,32490.0,53.28,53.28,53.11,53.11,32490.0
2023-02-03 10:15:00,53.14,53.14,53.08,53.08,27000.0,53.14,53.14,53.08,53.08,27000.0
2023-02-03 10:20:00,53.14,53.31,53.14,53.27,17940.0,53.14,53.31,53.14,53.27,17940.0
2023-02-03 10:25:00,53.28,53.42,53.27,53.37,33000.0,53.28,53.42,53.27,53.37,33000.0
2023-02-03 10:30:00,53.35,53.41,53.34,53.36,33210.0,53.35,53.41,53.34,53.36,33210.0
2023-02-03 10:35:00,53.34,53.53,53.34,53.52,13500.0,53.34,53.53,53.34,53.52,13500.0
2023-02-03 10:40:00,53.47,53.7,53.47,53.7,27000.0,53.47,53.7,53.47,53.7,27000.0
2023-02-03 10:45:00,53.68,53.68,53.46,53.48,21000.0,53.68,53.68,53.46,53.48,21000.0
2023-02-03 10:50:00,53.39,53.51,53.34,53.43,63570.0,53.39,53.51,53.34,53.43,63570.0
2023-02-03 10:55:00,53.48,53.57,53.48,53.53,9240.0,53.48,53.57,53.48,53.53,9240.0
2023-02-03 11:00:00,53.52,53.58,53.52,53.52,10500.0,53.52,53.58,53.52,53.52,10500.0
2023-02-03 11:05:00,53.54,53.57,53.53,53.54,33795.0,53.54,53.57,53.53,53.54,33795.0
2023-02-03 11:10:00,53.56,53.67,53.55,53.64,12000.0,53.56,53.67,53.55,53.64,12000.0
2023-02-03 11:15:00,53.64,53.66,53.5,53.5,57000.0,53.64,53.66,53.5,53.5,57000.0
2023-02-03 11:20:00,53.54,53.55,53.5,53.55,15000.0,53.54,53.55,53.5,53.55,15000.0
2023-02-03 11:25:00,53.49,53.59,53.49,53.59,16500.0,53.49,53.59,53.49,53.59,16500.0
2023-02-03 11:30:00,53.55,53.58,53.53,53.58,27000.0,53.55,53.58,53.53,53.58,27000.0
2023-02-03 11:35:00,53.6,53.61,53.4,53.4,37815.0,53.6,53.61,53.4,53.4,37815.0
2023-02-03 11:40:00,53.42,53.54,53.4,53.54,29835.0,53.42,53.54,53.4,53.54,29835.0
2023-02-03 11:45:00,53.54,53.56,53.36,53.36,28005.0,53.54,53.56,53.36,53.36,28005.0
2023-02-03 11:50:00,53.35,53.35,53.35,53.35,3000.0,53.35,53.35,53.35,53.35,3000.0
2023-02-03 11:55:00,53.35,53.35,53.3,53.3,13500.0,53.35,53.35,53.3,53.3,13500.0
2023-02-03 12:00:00,53.3,53.33,53.3,53.33,4500.0,53.3,53.33,53.3,53.33,4500.0
2023-02-03 12:05:00,53.33,53.4,53.33,53.4,7500.0,53.33,53.4,53.33,53.4,7500.0
2023-02-03 12:10:00,53.41,53.41,53.37,53.38,43770.0,53.41,53.41,53.37,53.38,43770.0
2023-02-03 12:15:00,53.38,53.38,53.37,53.37,6000.0,53.38,53.38,53.37,53.37,6000.0
2023-02-03 12:20:00,53.36,53.38,53.34,53.38,25620.0,53.36,53.38,53.34,53.38,25620.0
2023-02-03 12:25:00,53.35,53.35,53.27,53.27,24000.0,53.35,53.35,53.27,53.27,24000.0
2023-02-03 12:30:00,53.29,53.37,53.29,53.32,37725.0,53.29,53.37,53.29,53.32,37725.0
2023-02-03 12:35:00,53.31,53.32,53.31,53.31,10500.0,53.31,53.32,53.31,53.31,10500.0
2023-02-03 12:40:00,53.29,53.33,53.29,53.32,25275.0,53.29,53.33,53.29,53.32,25275.0
2023-02-03 12:45:00,53.31,53.31,53.29,53.3,23370.0,53.31,53.31,53.29,53.3,23370.0
2023-02-03 12:50:00,53.29,53.3,53.24,53.25,30000.0,53.29,53.3,53.24,53.25,30000.0
2023-02-03 12:55:00,53.25,53.26,53.19,53.19,18000.0,53.25,53.26,53.19,53.19,18000.0
2023-02-03 13:00:00,53.18,53.23,53.18,53.21,26760.0,53.18,53.23,53.18,53.21,26760.0
2023-02-03 13:05:00,53.23,53.28,53.22,53.26,61410.0,53.23,53.28,53.22,53.26,61410.0
2023-02-03 13:10:00,53.27,53.33,53.27,53.33,22560.0,53.27,53.33,53.27,53.33,22560.0
2023-02-03 13:15:00,53.38,53.38,53.33,53.33,6000.0,53.38,53.38,53.33,53.33,6000.0
2023-02-03 13:20:00,53.33,53.34,53.33,53.34,3450.0,53.33,53.34,53.33,53.34,3450.0
2023-02-03 13:25:00,53.34,53.35,53.3,53.31,52800.0,53.34,53.35,53.3,53.31,52800.0
2023-02-03 13:30:00,53.26,53.26,53.21,53.21,3000.0,53.26,53.26,53.21,53.21,3000.0
2023-02-03 13:35:00,53.26,53.26,53.21,53.25,9000.0,53.26,53.26,53.21,53.25,9000.0
2023-02-03 13:40:00,53.23,53.23,53.11,53.11,30000.0,53.23,53.23,53.11,53.11,30000.0
2023-02-03 13:45:00,53.1,53.17,53.07,53.17,24000.0,53.1,53.17,53.07,53.17,24000.0
2023-02-03 13:50:00,53.17,53.2,53.16,53.19,10500.0,53.17,53.2,53.16,53.19,10500.0
2023-02-03 13:55:00,53.21,53.27,53.21,53.27,24000.0,53.21,53.27,53.21,53.27,24000.0
2023-02-03 14:00:00,53.24,53.24,53.21,53.22,18480.0,53.24,53.24,53.21,53.22,18480.0
2023-02-03 14:05:00,53.27,53.3,53.24,53.24,12000.0,53.27,53.3,53.24,53.24,12000.0
2023-02-03 14:10:00,53.21,53.31,53.2,53.31,16725.0,53.21,53.31,53.2,53.31,16725.0
2023-02-03 14:15:00,53.27,53.27,53.23,53.23,3000.0,53.27,53.27,53.23,53.23,3000.0
2023-02-03 14:20:00,53.22,53.26,53.16,53.16,18645.0,53.22,53.26,53.16,53.16,18645.0
2023-02-03 14:25:00,53.16,53.23,53.16,53.23,4965.0,53.16,53.23,53.16,53.23,4965.0
2023-02-03 14:30:00,53.22,53.25,53.19,53.25,8625.0,53.22,53.25,53.19,53.25,8625.0
2023-02-03 14:35:00,53.27,53.29,53.25,53.25,13500.0,53.27,53.29,53.25,53.25,13500.0
2023-02-03 14:40:00,53.23,53.25,53.23,53.25,6000.0,53.23,53.25,53.23,53.25,6000.0
2023-02-03 14:45:00,53.22,53.22,53.14,53.19,21285.0,53.22,53.22,53.14,53.19,21285.0
2023-02-03 14:50:00,53.24,53.24,53.18,53.18,13500.0,53.24,53.24,53.18,53.18,13500.0
2023-02-03 14:55:00,53.17,53.18,53.11,53.13,28500.0,53.17,53.18,53.11,53.13,28500.0
2023-02-03 15:00:00,53.11,53.11,53.0,53.0,17145.0,53.11,53.11,53.0,53.0,17145.0
2023-02-03 15:05:00,53.0,53.06,52.97,53.06,30000.0,53.0,53.06,52.97,53.06,30000.0
2023-02-03 15:10:00,53.04,53.05,53.01,53.01,12000.0,53.04,53.05,53.01,53.01,12000.0
2023-02-03 15:15:00,52.99,53.02,52.95,53.02,20730.0,52.99,53.02,52.95,53.02,20730.0
2023-02-03 15:20:00,53.07,53.07,52.99,52.99,18000.0,53.07,53.07,52.99,52.99,18000.0
2023-02-03 15:25:00,52.98,53.01,52.98,52.98,18900.0,52.98,53.01,52.98,52.98,18900.0
2023-02-03 15:30:00,53.0,53.08,52.98,52.98,37890.0,53.0,53.08,52.98,52.98,37890.0
2023-02-03 15:35:00,52.97,53.01,52.95,52.97,31500.0,52.97,53.01,52.95,52.97,31500.0
2023-02-03 15:40:00,52.99,52.99,52.94,52.94,57285.0,52.99,52.99,52.94,52.94,57285.0
2023-02-03 15:45:00,52.95,52.95,52.89,52.9,40470.0,52.95,52.95,52.89,52.9,40470.0
2023-02-03 15:50:00,52.89,52.92,52.81,52.9,67380.0,52.89,52.92,52.81,52.9,67380.0
2023-02-03 15:55:00,52.92,52.99,52.92,52.97,194295.0,52.92,52.99,52.92,52.97,194295.0
2023-02-06 09:30:00,53.02,53.39,52.95,53.38,73200.0,53.02,53.39,52.95,53.38,73200.0
2023-02-06 09:35:00,53.33,53.33,53.23,53.23,40500.0,53.33,53.33,53.23,53.23,40500.0
2023-02-06 09:40:00,53.2,53.21,53.11,53.16,24705.0,53.2,53.21,53.11,53.16,24705.0
2023-02-06 09:45:00,53.16,53.41,53.16,53.33,46050.0,53.16,53.41,53.16,53.33,46050.0
2023-02-06 09:50:00,53.52,53.52,53.36,53.44,25875.0,53.52,53.52,53.36,53.44,25875.0
2023-02-06 09:55:00,53.36,53.46,53.3,53.3,51330.0,53.36,53.46,53.3,53.3,51330.0
2023-02-06 10:00:00,53.3,53.36,53.23,53.34,45105.0,53.3,53.36,53.23,53.34,45105.0
2023-02-06 10:05:00,53.4,53.52,53.39,53.5,65550.0,53.4,53.52,53.39,53.5,65550.0
2023-02-06 10:10:00,53.5,53.56,53.46,53.49,24060.0,53.5,53.56,53.46,53.49,24060.0
2023-02-06 10:15:00,53.49,53.61,53.49,53.61,42135.0,53.49,53.61,53.49,53.61,42135.0
2023-02-06 10:20:00,53.62,53.67,53.6,53.6,43650.0,53.62,53.67,53.6,53.6,43650.0
2023-02-06 10:25:00,53.61,53.65,53.59,53.61,46410.0,53.61,53.65,53.59,53.61,46410.0
2023-02-06 10:30:00,53.6,53.72,53.59,53.72,60450.0,53.6,53.72,53.59,53.72,60450.0
2023-02-06 10:35:00,53.78,53.92,53.78,53.85,28830.0,53.78,53.92,53.78,53.85,28830.0
2023-02-06 10:40:00,53.9,53.9,53.73,53.78,28110.0,53.9,53.9,53.73,53.78,28110.0
2023-02-06 10:45:00,53.75,53.87,53.75,53.87,22500.0,53.75,53.87,53.75,53.87,22500.0
2023-02-06 10:50:00,53.88,53.96,53.88,53.93,18225.0,53.88,53.96,53.88,53.93,18225.0
2023-02-06 10:55:00,53.95,53.98,53.88,53.89,19215.0,53.95,53.98,53.88,53.89,19215.0
2023-02-06 11:00:00,53.91,54.0,53.91,53.99,25500.0,53.91,54.0,53.91,53.99,25500.0
2023-02-06 11:05:00,53.98,54.01,53.89,53.89,44955.0,53.98,54.01,53.89,53.89,44955.0
2023-02-06 11:10:00,53.88,53.88,53.88,53.88,1500.0,53.88,53.88,53.88,53.88,1500.0
2023-02-06 11:15:00,53.88,53.91,53.82,53.84,27000.0,53.88,53.91,53.82,53.84,27000.0
2023-02-06 11:20:00,53.84,53.94,53.83,53.94,63405.0,53.84,53.94,53.83,53.94,63405.0
2023-02-06 11:25:00,53.86,53.87,53.78,53.78,87135.0,53.86,53.87,53.78,53.78,87135.0
2023-02-06 11:30:00,53.77,53.82,53.58,53.58,116100.0,53.77,53.82,53.58,53.58,116100.0
2023-02-06 11:35:00,53.61,53.62,53.57,53.58,12000.0,53.61,53.62,53.57,53.58,12000.0
2023-02-06 11:40:00,53.6,53.6,53.56,53.56,8250.0,53.6,53.6,53.56,53.56,8250.0
2023-02-06 11:45:00,53.54,53.54,53.47,53.47,21030.0,53.54,53.54,53.47,53.47,21030.0
2023-02-06 11:50:00,53.43,53.47,53.42,53.44,29970.0,53.43,53.47,53.42,53.44,29970.0
2023-02-06 11:55:00,53.39,53.39,53.25,53.25,7500.0,53.39,53.39,53.25,53.25,7500.0
2023-02-06 12:00:00,53.24,53.33,53.21,53.33,25305.0,53.24,53.33,53.21,53.33,25305.0
2023-02-06 12:05:00,53.36,53.38,53.33,53.33,18000.0,53.36,53.38,53.33,53.33,18000.0
2023-02-06 12:10:00,53.33,53.34,53.29,53.29,18000.0,53.33,53.34,53.29,53.29,18000.0
2023-02-06 12:15:00,53.29,53.29,53.29,53.29,1500.0,53.29,53.29,53.29,53.29,1500.0
2023-02-06 12:20:00,53.28,53.33,53.28,53.3,18000.0,53.28,53.33,53.28,53.3,18000.0
2023-02-06 12:25:00,53.29,53.33,53.27,53.32,16635.0,53.29,53.33,53.27,53.32,16635.0
2023-02-06 12:30:00,53.35,53.39,53.33,53.34,22500.0,53.35,53.39,53.33,53.34,22500.0
2023-02-06 12:35:00,53.34,53.34,53.3,53.3,19500.0,53.34,53.34,53.3,53.3,19500.0
2023-02-06 12:40:00,53.34,53.34,53.29,53.29,10500.0,53.34,53.34,53.29,53.29,10500.0
2023-02-06 12:45:00,53.31,53.35,53.29,53.35,18495.0,53.31,53.35,53.29,53.35,18495.0
2023-02-06 12:50:00,53.35,53.37,53.35,53.35,6000.0,53.35,53.37,53.35,53.35,6000.0
2023-02-06 12:55:00,53.36,53.38,53.36,53.36,10500.0,53.36,53.38,53.36,53.36,10500.0
2023-02-06 13:00:00,53.38,53.5,53.38,53.47,20265.0,53.38,53.5,53.38,53.47,20265.0
2023-02-06 13:05:00,53.48,53.5,53.48,53.49,10500.0,53.48,53.5,53.48,53.49,10500.0
2023-02-06 13:10:00,53.49,53.49,53.41,53.46,39315.0,53.49,53.49,53.41,53.46,39315.0
2023-02-06 13:15:00,53.48,53.48,53.45,53.47,7875.0,53.48,53.48,53.45,53.47,7875.0
2023-02-06 13:20:00,53.48,53.6,53.47,53.6,30000.0,53.48,53.6,53.47,53.6,30000.0
2023-02-06 13:25:00,53.58,53.59,53.5,53.5,21000.0,53.58,53.59,53.5,53.5,21000.0
2023-02-06 13:30:00,53.47,53.5,53.47,53.5,5040.0,53.47,53.5,53.47,53.5,5040.0
2023-02-06 13:35:00,53.48,53.56,53.48,53.51,33105.0,53.48,53.56,53.48,53.51,33105.0
2023-02-06 13:40:00,53.49,53.49,53.42,53.47,12000.0,53.49,53.49,53.42,53.47,12000.0
2023-02-06 13:45:00,53.47,53.47,53.43,53.47,27495.0,53.47,53.47,53.43,53.47,27495.0
2023-02-06 13:50:00,53.5,53.5,53.47,53.49,7500.0,53.5,53.5,53.47,53.49,7500.0
2023-02-06 13:55:00,53.47,53.56,53.47,53.56,25500.0,53.47,53.56,53.47,53.56,25500.0
2023-02-06 14:00:00,53.62,53.65,53.62,53.63,44940.0,53.62,53.65,53.62,53.63,44940.0
2023-02-06 14:05:00,53.66,53.67,53.58,53.58,66195.0,53.66,53.67,53.58,53.58,66195.0
2023-02-06 14:10:00,53.53,53.6,53.53,53.6,16500.0,53.53,53.6,53.53,53.6,16500.0
2023-02-06 14:15:00,53.63,53.71,53.63,53.66,24000.0,53.63,53.71,53.63,53.66,24000.0
2023-02-06 14:20:00,53.63,53.63,53.57,53.57,21000.0,53.63,53.63,53.57,53.57,21000.0
2023-02-06 14:25:00,53.59,53.64,53.59,53.59,24000.0,53.59,53.64,53.59,53.59,24000.0
2023-02-06 14:30:00,53.56,53.56,53.54,53.54,13575.0,53.56,53.56,53.54,53.54,13575.0
2023-02-06 14:35:00,53.53,53.57,53.5,53.57,13920.0,53.53,53.57,53.5,53.57,13920.0
2023-02-06 14:40:00,53.58,53.61,53.51,53.51,28215.0,53.58,53.61,53.51,53.51,28215.0
2023-02-06 14:45:00,53.51,53.57,53.51,53.57,7500.0,53.51,53.57,53.51,53.57,7500.0
2023-02-06 14:50:00,53.59,53.64,53.53,53.64,37845.0,53.59,53.64,53.53,53.64,37845.0
2023-02-06 14:55:00,53.61,53.64,53.61,53.64,9000.0,53.61,53.64,53.61,53.64,9000.0
2023-02-06 15:00:00,53.62,53.62,53.54,53.55,28500.0,53.62,53.62,53.54,53.55,28500.0
2023-02-06 15:05:00,53.55,53.68,53.54,53.68,36435.0,53.55,53.68,53.54,53.68,36435.0
2023-02-06 15:10:00,53.67,53.67,53.57,53.57,57135.0,53.67,53.67,53.57,53.57,57135.0
2023-02-06 15:15:00,53.56,53.62,53.55,53.59,25980.0,53.56,53.62,53.55,53.59,25980.0
2023-02-06 15:20:00,53.6,53.61,53.57,53.59,21000.0,53.6,53.61,53.57,53.59,21000.0
2023-02-06 15:25:00,53.6,53.61,53.54,53.58,50820.0,53.6,53.61,53.54,53.58,50820.0
2023-02-06 15:30:00,53.59,53.78,53.56,53.78,119235.0,53.59,53.78,53.56,53.78,119235.0
2023-02-06 15:35:00,53.78,53.84,53.75,53.84,184395.0,53.78,53.84,53.75,53.84,184395.0
2023-02-06 15:40:00,53.84,53.9,53.84,53.84,84105.0,53.84,53.9,53.84,53.84,84105.0
2023-02-06 15:45:00,53.85,53.91,53.82,53.83,151260.0,53.85,53.91,53.82,53.83,151260.0
2023-02-06 15:50:00,53.84,53.88,53.75,53.8,328440.0,53.84,53.88,53.75,53.8,328440.0
2023-02-06 15:55:00,53.78,53.98,53.78,53.98,556590.0,53.78,53.98,53.78,53.98,556590.0
2023-02-07 09:30:00,53.67,53.67,53.42,53.61,109635.0,53.67,53.67,53.42,53.61,109635.0
2023-02-07 09:35:00,53.52,53.66,53.15,53.15,264915.0,53.52,53.66,53.15,53.15,264915.0
2023-02-07 09:40:00,53.12,53.37,53.1,53.25,109230.0,53.12,53.37,53.1,53.25,109230.0
2023-02-07 09:45:00,53.31,53.42,53.12,53.12,331515.0,53.31,53.42,53.12,53.12,331515.0
2023-02-07 09:50:00,53.12,53.21,53.01,53.13,163005.0,53.12,53.21,53.01,53.13,163005.0
2023-02-07 09:55:00,53.16,53.16,53.0,53.1,50085.0,53.16,53.16,53.0,53.1,50085.0
2023-02-07 10:00:00,53.11,53.14,52.99,53.11,162990.0,53.11,53.14,52.99,53.11,162990.0
2023-02-07 10:05:00,53.11,53.25,53.06,53.25,29835.0,53.11,53.25,53.06,53.25,29835.0
2023-02-07 10:10:00,53.25,53.27,53.12,53.16,45000.0,53.25,53.27,53.12,53.16,45000.0
2023-02-07 10:15:00,53.14,53.16,53.06,53.16,27000.0,53.14,53.16,53.06,53.16,27000.0
2023-02-07 10:20:00,53.15,53.15,53.01,53.09,31500.0,53.15,53.15,53.01,53.09,31500.0
2023-02-07 10:25:00,53.09,53.09,52.99,53.06,34500.0,53.09,53.09,52.99,53.06,34500.0
2023-02-07 10:30:00,53.07,53.12,53.01,53.12,36630.0,53.07,53.12,53.01,53.12,36630.0
2023-02-07 10:35:00,53.05,53.09,52.99,53.03,30540.0,53.05,53.09,52.99,53.03,30540.0
2023-02-07 10:40:00,52.99,53.02,52.98,53.02,30750.0,52.99,53.02,52.98,53.02,30750.0
2023-02-07 10:45:00,52.97,53.04,52.91,52.91,57990.0,52.97,53.04,52.91,52.91,57990.0
2023-02-07 10:50:00,52.91,52.94,52.86,52.91,40815.0,52.91,52.94,52.86,52.91,40815.0
2023-02-07 10:55:00,52.9,52.93,52.87,52.91,36120.0,52.9,52.93,52.87,52.91,36120.0
2023-02-07 11:00:00,52.91,52.93,52.79,52.93,80580.0,52.91,52.93,52.79,52.93,80580.0
2023-02-07 11:05:00,52.91,53.06,52.9,53.06,78585.0,52.91,53.06,52.9,53.06,78585.0
2023-02-07 11:10:00,53.04,53.12,53.04,53.05,26325.0,53.04,53.12,53.04,53.05,26325.0
2023-02-07 11:15:00,53.05,53.1,53.02,53.1,75510.0,53.05,53.1,53.02,53.1,75510.0
2023-02-07 11:20:00,53.15,53.17,53.11,53.15,51000.0,53.15,53.17,53.11,53.15,51000.0
2023-02-07 11:25:00,53.16,53.17,53.13,53.17,12000.0,53.16,53.17,53.13,53.17,12000.0
2023-02-07 11:30:00,53.15,53.16,52.94,53.01,46545.0,53.15,53.16,52.94,53.01,46545.0
2023-02-07 11:35:00,53.0,53.07,52.99,53.06,54600.0,53.0,53.07,52.99,53.06,54600.0
2023-02-07 11:40:00,53.06,53.06,53.03,53.03,25500.0,53.06,53.06,53.03,53.03,25500.0
2023-02-07 11:45:00,53.03,53.09,53.02,53.02,34500.0,53.03,53.09,53.02,53.02,34500.0
2023-02-07 11:50:00,53.06,53.07,53.01,53.02,34500.0,53.06,53.07,53.01,53.02,34500.0
2023-02-07 11:55:00,52.99,52.99,52.84,52.88,38955.0,52.99,52.99,52.84,52.88,38955.0
2023-02-07 12:00:00,52.85,52.89,52.84,52.86,18315.0,52.85,52.89,52.84,52.86,18315.0
2023-02-07 12:05:00,52.87,52.87,52.76,52.81,13575.0,52.87,52.87,52.76,52.81,13575.0
2023-02-07 12:10:00,52.78,52.78,52.69,52.76,38640.0,52.78,52.78,52.69,52.76,38640.0
2023-02-07 12:15:00,52.74,52.76,52.69,52.76,30000.0,52.74,52.76,52.69,52.76,30000.0
2023-02-07 12:20:00,52.71,52.71,52.71,52.71,6000.0,52.71,52.71,52.71,52.71,6000.0
2023-02-07 12:25:00,52.7,52.78,52.67,52.78,55560.0,52.7,52.78,52.67,52.78,55560.0
2023-02-07 12:30:00,52.8,52.8,52.77,52.77,3000.0,52.8,52.8,52.77,52.77,3000.0
2023-02-07 12:35:00,52.79,52.84,52.79,52.81,21210.0,52.79,52.84,52.79,52.81,21210.0
2023-02-07 12:40:00,52.79,53.02,52.79,53.02,42555.0,52.79,53.02,52.79,53.02,42555.0
2023-02-07 12:45:00,53.07,53.08,53.01,53.01,14145.0,53.07,53.08,53.01,53.01,14145.0
2023-02-07 12:50:00,53.01,53.19,53.01,53.19,41070.0,53.01,53.19,53.01,53.19,41070.0
2023-02-07 12:55:00,53.24,53.27,53.08,53.08,79170.0,53.24,53.27,53.08,53.08,79170.0
2023-02-07 13:00:00,53.1,53.22,53.09,53.15,37545.0,53.1,53.22,53.09,53.15,37545.0
2023-02-07 13:05:00,53.16,53.28,53.14,53.21,87720.0,53.16,53.28,53.14,53.21,87720.0
2023-02-07 13:10:00,53.21,53.32,53.19,53.26,22815.0,53.21,53.32,53.19,53.26,22815.0
2023-02-07 13:15:00,53.28,53.28,53.12,53.16,13710.0,53.28,53.28,53.12,53.16,13710.0
2023-02-07 13:20:00,53.18,53.21,53.09,53.09,23820.0,53.18,53.21,53.09,53.09,23820.0
2023-02-07 13:25:00,53.08,53.08,52.95,53.03,19500.0,53.08,53.08,52.95,53.03,19500.0
2023-02-07 13:30:00,52.96,52.96,52.74,52.74,12000.0,52.96,52.96,52.74,52.74,12000.0
2023-02-07 13:35:00,52.69,52.74,52.68,52.73,40830.0,52.69,52.74,52.68,52.73,40830.0
2023-02-07 13:40:00,52.73,52.75,52.64,52.64,75930.0,52.73,52.75,52.64,52.64,75930.0
2023-02-07 13:45:00,52.62,52.67,52.58,52.64,70500.0,52.62,52.67,52.58,52.64,70500.0
2023-02-07 13:50:00,52.63,52.66,52.55,52.61,21900.0,52.63,52.66,52.55,52.61,21900.0
2023-02-07 13:55:00,52.64,52.71,52.64,52.69,15000.0,52.64,52.71,52.64,52.69,15000.0
2023-02-07 14:00:00,52.69,52.86,52.67,52.86,42180.0,52.69,52.86,52.67,52.86,42180.0
2023-02-07 14:05:00,52.87,53.06,52.87,53.06,15000.0,52.87,53.06,52.87,53.06,15000.0
2023-02-07 14:10:00,53.09,53.09,53.04,53.08,27000.0,53.09,53.09,53.04,53.08,27000.0
2023-02-07 14:15:00,53.08,53.11,53.06,53.11,54000.0,53.08,53.11,53.06,53.11,54000.0
2023-02-07 14:20:00,53.09,53.25,53.09,53.23,15870.0,53.09,53.25,53.09,53.23,15870.0
2023-02-07 14:25:00,53.24,53.27,53.16,53.16,19755.0,53.24,53.27,53.16,53.16,19755.0
2023-02-07 14:30:00,53.19,53.37,53.19,53.37,36420.0,53.19,53.37,53.19,53.37,36420.0
2023-02-07 14:35:00,53.34,53.35,53.29,53.3,18000.0,53.34,53.35,53.29,53.3,18000.0
2023-02-07 14:40:00,53.27,53.38,53.25,53.31,18000.0,53.27,53.38,53.25,53.31,18000.0
2023-02-07 14:45:00,53.37,53.4,53.37,53.4,9825.0,53.37,53.4,53.37,53.4,9825.0
2023-02-07 14:50:00,53.41,53.5,53.41,53.5,30345.0,53.41,53.5,53.41,53.5,30345.0
2023-02-07 14:55:00,53.51,53.53,53.47,53.47,25500.0,53.51,53.53,53.47,53.47,25500.0
2023-02-07 15:00:00,53.53,53.61,53.53,53.54,37575.0,53.53,53.61,53.53,53.54,37575.0
2023-02-07 15:05:00,53.51,53.51,53.43,53.45,20805.0,53.51,53.51,53.43,53.45,20805.0
2023-02-07 15:10:00,53.48,53.66,53.48,53.63,77115.0,53.48,53.66,53.48,53.63,77115.0
2023-02-07 15:15:00,53.63,53.69,53.62,53.69,23880.0,53.63,53.69,53.62,53.69,23880.0
2023-02-07 15:20:00,53.63,53.67,53.6,53.6,53070.0,53.63,53.67,53.6,53.6,53070.0
2023-02-07 15:25:00,53.62,53.62,53.52,53.57,85725.0,53.62,53.62,53.52,53.57,85725.0
2023-02-07 15:30:00,53.58,53.59,53.48,53.48,32775.0,53.58,53.59,53.48,53.48,32775.0
2023-02-07 15:35:00,53.47,53.54,53.44,53.53,54840.0,53.47,53.54,53.44,53.53,54840.0
2023-02-07 15:40:00,53.53,53.54,53.48,53.51,55500.0,53.53,53.54,53.48,53.51,55500.0
2023-02-07 15:45:00,53.51,53.54,53.43,53.45,117285.0,53.51,53.54,53.43,53.45,117285.0
2023-02-07 15:50:00,53.48,53.53,53.29,53.38,235020.0,53.48,53.53,53.29,53.38,235020.0
2023-02-07 15:55:00,53.39,53.47,53.37,53.39,392025.0,53.39,53.47,53.37,53.39,392025.0
2023-02-08 09:30:00,52.84,53.12,52.84,53.12,78600.0,52.84,53.12,52.84,53.12,78600.0
2023-02-08 09:35:00,52.89,52.98,52.75,52.76,35325.0,52.89,52.98,52.75,52.76,35325.0
2023-02-08 09:40:00,52.79,52.96,52.54,52.59,114900.0,52.79,52.96,52.54,52.59,114900.0
2023-02-08 09:45:00,52.64,52.8,52.37,52.37,169785.0,52.64,52.8,52.37,52.37,169785.0
2023-02-08 09:50:00,52.38,52.49,52.17,52.17,319680.0,52.38,52.49,52.17,52.17,319680.0
2023-02-08 09:55:00,52.17,52.72,52.15,52.67,425745.0,52.17,52.72,52.15,52.67,425745.0
2023-02-08 10:00:00,52.65,52.76,52.6,52.69,247965.0,52.65,52.76,52.6,52.69,247965.0
2023-02-08 10:05:00,52.7,52.71,52.49,52.61,378105.0,52.7,52.71,52.49,52.61,378105.0
2023-02-08 10:10:00,52.59,52.59,52.27,52.51,150570.0,52.59,52.59,52.27,52.51,150570.0
2023-02-08 10:15:00,52.49,52.49,52.14,52.14,244740.0,52.49,52.49,52.14,52.14,244740.0
2023-02-08 10:20:00,52.09,52.09,51.77,51.78,400920.0,52.09,52.09,51.77,51.78,400920.0
2023-02-08 10:25:00,51.78,52.63,51.76,52.63,295920.0,51.78,52.63,51.76,52.63,295920.0
2023-02-08 10:30:00,52.6,52.72,52.37,52.5,129405.0,52.6,52.72,52.37,52.5,129405.0
2023-02-08 10:35:00,52.48,52.71,52.48,52.64,24030.0,52.48,52.71,52.48,52.64,24030.0
2023-02-08 10:40:00,52.66,52.68,52.58,52.61,48390.0,52.66,52.68,52.58,52.61,48390.0
2023-02-08 10:45:00,52.6,52.67,52.56,52.67,47940.0,52.6,52.67,52.56,52.67,47940.0
2023-02-08 10:50:00,52.65,52.67,52.56,52.59,49815.0,52.65,52.67,52.56,52.59,49815.0
2023-02-08 10:55:00,52.6,52.6,52.49,52.57,30165.0,52.6,52.6,52.49,52.57,30165.0
2023-02-08 11:00:00,52.54,52.58,52.45,52.58,27120.0,52.54,52.58,52.45,52.58,27120.0
2023-02-08 11:05:00,52.63,52.63,52.5,52.59,23310.0,52.63,52.63,52.5,52.59,23310.0
2023-02-08 11:10:00,52.63,52.76,52.63,52.76,93510.0,52.63,52.76,52.63,52.76,93510.0
2023-02-08 11:15:00,52.67,52.76,52.67,52.67,28200.0,52.67,52.76,52.67,52.67,28200.0
2023-02-08 11:20:00,52.73,52.74,52.7,52.74,16500.0,52.73,52.74,52.7,52.74,16500.0
2023-02-08 11:25:00,52.74,52.74,52.54,52.62,92010.0,52.74,52.74,52.54,52.62,92010.0
2023-02-08 11:30:00,52.63,52.73,52.63,52.7,81570.0,52.63,52.73,52.63,52.7,81570.0
2023-02-08 11:35:00,52.66,52.66,52.57,52.63,24645.0,52.66,52.66,52.57,52.63,24645.0
2023-02-08 11:40:00,52.6,52.6,52.46,52.55,46005.0,52.6,52.6,52.46,52.55,46005.0
2023-02-08 11:45:00,52.53,52.56,52.53,52.56,6060.0,52.53,52.56,52.53,52.56,6060.0
2023-02-08 11:50:00,52.53,52.53,52.47,52.49,63375.0,52.53,52.53,52.47,52.49,63375.0
2023-02-08 11:55:00,52.49,52.53,52.46,52.53,38580.0,52.49,52.53,52.46,52.53,38580.0
2023-02-08 12:00:00,52.54,52.56,52.48,52.53,18195.0,52.54,52.56,52.48,52.53,18195.0
2023-02-08 12:05:00,52.53,52.6,52.5,52.55,22320.0,52.53,52.6,52.5,52.55,22320.0
2023-02-08 12:10:00,52.53,52.53,52.35,52.35,15000.0,52.53,52.53,52.35,52.35,15000.0
2023-02-08 12:15:00,52.27,52.38,52.25,52.38,21000.0,52.27,52.38,52.25,52.38,21000.0
2023-02-08 12:20:00,52.38,52.47,52.37,52.37,24975.0,52.38,52.47,52.37,52.37,24975.0
2023-02-08 12:25:00,52.41,52.41,52.37,52.4,8985.0,52.41,52.41,52.37,52.4,8985.0
2023-02-08 12:30:00,52.41,52.44,52.35,52.37,27885.0,52.41,52.44,52.35,52.37,27885.0
2023-02-08 12:35:00,52.39,52.46,52.39,52.39,12000.0,52.39,52.46,52.39,52.39,12000.0
2023-02-08 12:40:00,52.35,52.35,52.33,52.35,12000.0,52.35,52.35,52.33,52.35,12000.0
2023-02-08 12:45:00,52.36,52.45,52.34,52.45,33000.0,52.36,52.45,52.34,52.45,33000.0
2023-02-08 12:50:00,52.48,52.5,52.45,52.46,54090.0,52.48,52.5,52.45,52.46,54090.0
2023-02-08 12:55:00,52.46,52.46,52.43,52.43,17940.0,52.46,52.46,52.43,52.43,17940.0
2023-02-08 13:00:00,52.43,52.47,52.38,52.38,12000.0,52.43,52.47,52.38,52.38,12000.0
2023-02-08 13:05:00,52.35,52.48,52.35,52.48,17295.0,52.35,52.48,52.35,52.48,17295.0
2023-02-08 13:10:00,52.51,52.55,52.51,52.55,8115.0,52.51,52.55,52.51,52.55,8115.0
2023-02-08 13:15:00,52.57,52.57,52.4,52.4,20805.0,52.57,52.57,52.4,52.4,20805.0
2023-02-08 13:20:00,52.42,52.47,52.42,52.44,24585.0,52.42,52.47,52.42,52.44,24585.0
2023-02-08 13:25:00,52.46,52.46,52.35,52.37,30930.0,52.46,52.46,52.35,52.37,30930.0
2023-02-08 13:30:00,52.34,52.41,52.31,52.4,33285.0,52.34,52.41,52.31,52.4,33285.0
2023-02-08 13:35:00,52.36,52.41,52.35,52.35,37500.0,52.36,52.41,52.35,52.35,37500.0
2023-02-08 13:40:00,52.37,52.37,52.3,52.32,28965.0,52.37,52.37,52.3,52.32,28965.0
2023-02-08 13:45:00,52.32,52.37,52.27,52.27,37050.0,52.32,52.37,52.27,52.27,37050.0
2023-02-08 13:50:00,52.27,52.31,52.26,52.26,36300.0,52.27,52.31,52.26,52.26,36300.0
2023-02-08 13:55:00,52.29,52.4,52.29,52.4,28635.0,52.29,52.4,52.29,52.4,28635.0
2023-02-08 14:00:00,52.35,52.42,52.35,52.4,28650.0,52.35,52.42,52.35,52.4,28650.0
2023-02-08 14:05:00,52.39,52.5,52.39,52.5,18375.0,52.39,52.5,52.39,52.5,18375.0
2023-02-08 14:10:00,52.48,52.53,52.47,52.53,47460.0,52.48,52.53,52.47,52.53,47460.0
2023-02-08 14:15:00,52.53,52.68,52.53,52.67,70575.0,52.53,52.68,52.53,52.67,70575.0
2023-02-08 14:20:00,52.64,52.64,52.55,52.55,16650.0,52.64,52.64,52.55,52.55,16650.0
2023-02-08 14:25:00,52.53,52.53,52.43,52.48,21000.0,52.53,52.53,52.43,52.48,21000.0
2023-02-08 14:30:00,52.49,52.54,52.45,52.49,28245.0,52.49,52.54,52.45,52.49,28245.0
2023-02-08 14:35:00,52.49,52.49,52.48,52.49,9000.0,52.49,52.49,52.48,52.49,9000.0
2023-02-08 14:40:00,52.49,52.49,52.35,52.35,39750.0,52.49,52.49,52.35,52.35,39750.0
2023-02-08 14:45:00,52.37,52.41,52.35,52.35,9060.0,52.37,52.41,52.35,52.35,9060.0
2023-02-08 14:50:00,52.4,52.48,52.39,52.46,44190.0,52.4,52.48,52.39,52.46,44190.0
2023-02-08 14:55:00,52.45,52.58,52.45,52.57,29625.0,52.45,52.58,52.45,52.57,29625.0
2023-02-08 15:00:00,52.56,52.59,52.5,52.5,36735.0,52.56,52.59,52.5,52.5,36735.0
2023-02-08 15:05:00,52.43,52.55,52.41,52.53,62070.0,52.43,52.55,52.41,52.53,62070.0
2023-02-08 15:10:00,52.53,52.53,52.4,52.4,40395.0,52.53,52.53,52.4,52.4,40395.0
2023-02-08 15:15:00,52.43,52.53,52.42,52.44,73020.0,52.43,52.53,52.42,52.44,73020.0
2023-02-08 15:20:00,52.42,52.46,52.37,52.44,33705.0,52.42,52.46,52.37,52.44,33705.0
2023-02-08 15:25:00,52.43,52.46,52.41,52.43,33075.0,52.43,52.46,52.41,52.43,33075.0
2023-02-08 15:30:00,52.44,52.48,52.34,52.34,55740.0,52.44,52.48,52.34,52.34,55740.0
2023-02-08 15:35:00,52.37,52.49,52.35,52.47,64170.0,52.37,52.49,52.35,52.47,64170.0
2023-02-08 15:40:00,52.47,52.52,52.41,52.43,97830.0,52.47,52.52,52.41,52.43,97830.0
2023-02-08 15:45:00,52.43,52.43,52.32,52.35,114000.0,52.43,52.43,52.32,52.35,114000.0
2023-02-08 15:50:00,52.35,52.51,52.35,52.43,235020.0,52.35,52.51,52.35,52.43,235020.0
2023-02-08 15:55:00,52.44,52.53,52.38,52.47,301590.0,52.44,52.53,52.38,52.47,301590.0
2023-02-09 09:30:00,53.75,54.27,52.59,52.59,347130.0,53.75,54.27,52.59,52.59,347130.0
2023-02-09 09:35:00,52.59,53.03,52.17,52.91,211275.0,52.59,53.03,52.17,52.91,211275.0
2023-02-09 09:40:00,53.07,53.26,52.71,53.24,98400.0,53.07,53.26,52.71,53.24,98400.0
2023-02-09 09:45:00,53.24,53.24,52.76,53.09,142860.0,53.24,53.24,52.76,53.09,142860.0
2023-02-09 09:50:00,53.02,53.52,53.02,53.47,116505.0,53.02,53.52,53.02,53.47,116505.0
2023-02-09 09:55:00,53.46,53.67,53.23,53.6,169380.0,53.46,53.67,53.23,53.6,169380.0
2023-02-09 10:00:00,53.6,53.72,53.5,53.7,91560.0,53.6,53.72,53.5,53.7,91560.0
2023-02-09 10:05:00,53.79,54.01,53.73,53.96,164235.0,53.79,54.01,53.73,53.96,164235.0
2023-02-09 10:10:00,53.95,54.18,53.84,54.06,138885.0,53.95,54.18,53.84,54.06,138885.0
2023-02-09 10:15:00,54.11,54.26,54.11,54.16,31500.0,54.11,54.26,54.11,54.16,31500.0
2023-02-09 10:20:00,54.24,54.47,54.02,54.45,183120.0,54.24,54.47,54.02,54.45,183120.0
2023-02-09 10:25:00,54.39,54.52,54.39,54.47,43950.0,54.39,54.52,54.39,54.47,43950.0
2023-02-09 10:30:00,54.53,54.61,54.42,54.48,69630.0,54.53,54.61,54.42,54.48,69630.0
2023-02-09 10:35:00,54.42,54.58,54.42,54.58,33195.0,54.42,54.58,54.42,54.58,33195.0
2023-02-09 10:40:00,54.58,54.74,54.2,54.2,125805.0,54.58,54.74,54.2,54.2,125805.0
2023-02-09 10:45:00,54.17,54.18,54.12,54.16,20400.0,54.17,54.18,54.12,54.16,20400.0
2023-02-09 10:50:00,54.16,54.26,54.03,54.09,64290.0,54.16,54.26,54.03,54.09,64290.0
2023-02-09 10:55:00,54.09,54.3,54.09,54.19,42270.0,54.09,54.3,54.09,54.19,42270.0
2023-02-09 11:00:00,54.16,54.19,53.73,54.01,121050.0,54.16,54.19,53.73,54.01,121050.0
2023-02-09 11:05:00,54.13,54.16,54.13,54.16,6000.0,54.13,54.16,54.13,54.16,6000.0
2023-02-09 11:10:00,54.06,54.2,54.0,54.2,72000.0,54.06,54.2,54.0,54.2,72000.0
2023-02-09 11:15:00,54.16,54.16,54.11,54.11,20835.0,54.16,54.16,54.11,54.11,20835.0
2023-02-09 11:20:00,54.13,54.27,54.13,54.2,55410.0,54.13,54.27,54.13,54.2,55410.0
2023-02-09 11:25:00,54.17,54.21,53.92,53.99,198030.0,54.17,54.21,53.92,53.99,198030.0
2023-02-09 11:30:00,53.99,54.24,53.93,54.02,58410.0,53.99,54.24,53.93,54.02,58410.0
2023-02-09 11:35:00,54.02,54.17,53.92,53.99,61410.0,54.02,54.17,53.92,53.99,61410.0
2023-02-09 11:40:00,53.92,54.05,53.92,54.04,22995.0,53.92,54.05,53.92,54.04,22995.0
2023-02-09 11:45:00,54.04,54.07,53.94,53.95,32805.0,54.04,54.07,53.94,53.95,32805.0
2023-02-09 11:50:00,53.95,54.08,53.92,54.04,28500.0,53.95,54.08,53.92,54.04,28500.0
2023-02-09 11:55:00,54.15,54.2,54.0,54.0,63060.0,54.15,54.2,54.0,54.0,63060.0
2023-02-09 12:00:00,54.02,54.03,53.95,54.03,9000.0,54.02,54.03,53.95,54.03,9000.0
2023-02-09 12:05:00,53.99,54.07,53.94,54.07,46920.0,53.99,54.07,53.94,54.07,46920.0
2023-02-09 12:10:00,54.08,54.09,53.93,54.07,49170.0,54.08,54.09,53.93,54.07,49170.0
2023-02-09 12:15:00,54.01,54.01,53.95,53.96,12000.0,54.01,54.01,53.95,53.96,12000.0
2023-02-09 12:20:00,53.99,54.02,53.96,54.0,66000.0,53.99,54.02,53.96,54.0,66000.0
2023-02-09 12:25:00,54.05,54.05,53.82,53.93,87915.0,54.05,54.05,53.82,53.93,87915.0
2023-02-09 12:30:00,53.99,54.04,53.82,53.87,90750.0,53.99,54.04,53.82,53.87,90750.0
2023-02-09 12:35:00,53.83,53.98,53.8,53.88,88530.0,53.83,53.98,53.8,53.88,88530.0
2023-02-09 12:40:00,53.92,53.98,53.82,53.86,33000.0,53.92,53.98,53.82,53.86,33000.0
2023-02-09 12:45:00,53.86,53.86,53.79,53.82,15000.0,53.86,53.86,53.79,53.82,15000.0
2023-02-09 12:50:00,53.85,53.96,53.84,53.89,46965.0,53.85,53.96,53.84,53.89,46965.0
2023-02-09 12:55:00,53.88,53.93,53.87,53.91,16365.0,53.88,53.93,53.87,53.91,16365.0
2023-02-09 13:00:00,53.91,53.91,53.81,53.88,50655.0,53.91,53.91,53.81,53.88,50655.0
2023-02-09 13:05:00,53.91,54.0,53.8,53.8,36000.0,53.91,54.0,53.8,53.8,36000.0
2023-02-09 13:10:00,53.88,53.91,53.71,53.78,40500.0,53.88,53.91,53.71,53.78,40500.0
2023-02-09 13:15:00,53.77,53.86,53.77,53.85,27300.0,53.77,53.86,53.77,53.85,27300.0
2023-02-09 13:20:00,53.9,53.92,53.79,53.79,33180.0,53.9,53.92,53.79,53.79,33180.0
2023-02-09 13:25:00,53.8,53.87,53.78,53.78,36000.0,53.8,53.87,53.78,53.78,36000.0
2023-02-09 13:30:00,53.79,53.92,53.78,53.92,21015.0,53.79,53.92,53.78,53.92,21015.0
2023-02-09 13:35:00,53.87,53.96,53.84,53.93,66495.0,53.87,53.96,53.84,53.93,66495.0
2023-02-09 13:40:00,53.93,53.99,53.88,53.97,22500.0,53.93,53.99,53.88,53.97,22500.0
2023-02-09 13:45:00,53.95,54.07,53.93,53.99,66735.0,53.95,54.07,53.93,53.99,66735.0
2023-02-09 13:50:00,53.96,54.08,53.95,53.96,59295.0,53.96,54.08,53.95,53.96,59295.0
2023-02-09 13:55:00,53.98,54.16,53.98,54.09,161340.0,53.98,54.16,53.98,54.09,161340.0
2023-02-09 14:00:00,54.1,54.13,53.99,53.99,36900.0,54.1,54.13,53.99,53.99,36900.0
2023-02-09 14:05:00,53.94,54.09,53.93,54.08,54345.0,53.94,54.09,53.93,54.08,54345.0
2023-02-09 14:10:00,54.1,54.1,53.93,53.94,24000.0,54.1,54.1,53.93,53.94,24000.0
2023-02-09 14:15:00,53.94,53.99,53.93,53.93,53820.0,53.94,53.99,53.93,53.93,53820.0
2023-02-09 14:20:00,53.95,54.0,53.9,53.98,45495.0,53.95,54.0,53.9,53.98,45495.0
2023-02-09 14:25:00,53.96,53.99,53.9,53.99,33000.0,53.96,53.99,53.9,53.99,33000.0
2023-02-09 14:30:00,53.99,54.07,53.99,54.07,37845.0,53.99,54.07,53.99,54.07,37845.0
2023-02-09 14:35:00,54.04,54.18,54.03,54.15,44805.0,54.04,54.18,54.03,54.15,44805.0
2023-02-09 14:40:00,54.19,54.21,54.1,54.16,34815.0,54.19,54.21,54.1,54.16,34815.0
2023-02-09 14:45:00,54.16,54.3,54.14,54.26,83850.0,54.16,54.3,54.14,54.26,83850.0
2023-02-09 14:50:00,54.26,54.28,54.12,54.16,142170.0,54.26,54.28,54.12,54.16,142170.0
2023-02-09 14:55:00,54.14,54.23,54.14,54.17,23250.0,54.14,54.23,54.14,54.17,23250.0
2023-02-09 15:00:00,54.2,54.25,54.13,54.25,87090.0,54.2,54.25,54.13,54.25,87090.0
2023-02-09 15:05:00,54.25,54.25,54.13,54.22,135750.0,54.25,54.25,54.13,54.22,135750.0
2023-02-09 15:10:00,54.22,54.25,54.1,54.24,182430.0,54.22,54.25,54.1,54.24,182430.0
2023-02-09 15:15:00,54.26,54.31,54.26,54.26,37365.0,54.26,54.31,54.26,54.26,37365.0
2023-02-09 15:20:00,54.23,54.48,54.23,54.48,49020.0,54.23,54.48,54.23,54.48,49020.0
2023-02-09 15:25:00,54.44,54.47,54.37,54.4,100125.0,54.44,54.47,54.37,54.4,100125.0
2023-02-09 15:30:00,54.38,54.5,54.37,54.46,111240.0,54.38,54.5,54.37,54.46,111240.0
2023-02-09 15:35:00,54.44,54.51,54.44,54.5,66600.0,54.44,54.51,54.44,54.5,66600.0
2023-02-09 15:40:00,54.5,54.64,54.48,54.64,142035.0,54.5,54.64,54.48,54.64,142035.0
2023-02-09 15:45:00,54.64,54.75,54.63,54.72,128475.0,54.64,54.75,54.63,54.72,128475.0
2023-02-09 15:50:00,54.7,54.83,54.6,54.69,376620.0,54.7,54.83,54.6,54.69,376620.0
2023-02-09 15:55:00,54.66,54.66,54.41,54.48,690840.0,54.66,54.66,54.41,54.48,690840.0
2023-02-10 09:30:00,54.69,55.16,54.69,55.15,139545.0,54.69,55.16,54.69,55.15,139545.0
2023-02-10 09:35:00,55.03,55.25,54.93,55.25,70215.0,55.03,55.25,54.93,55.25,70215.0
2023-02-10 09:40:00,55.25,55.36,55.14,55.14,75480.0,55.25,55.36,55.14,55.14,75480.0
2023-02-10 09:45:00,55.21,55.43,55.16,55.31,78000.0,55.21,55.43,55.16,55.31,78000.0
2023-02-10 09:50:00,55.31,55.61,55.31,55.61,105810.0,55.31,55.61,55.31,55.61,105810.0
2023-02-10 09:55:00,55.55,55.75,55.52,55.74,106080.0,55.55,55.75,55.52,55.74,106080.0
2023-02-10 10:00:00,55.69,55.69,55.34,55.47,87165.0,55.69,55.69,55.34,55.47,87165.0
2023-02-10 10:05:00,55.46,55.53,55.34,55.53,114600.0,55.46,55.53,55.34,55.53,114600.0
2023-02-10 10:10:00,55.59,55.82,55.59,55.82,157335.0,55.59,55.82,55.59,55.82,157335.0
2023-02-10 10:15:00,55.73,56.0,55.73,55.86,111240.0,55.73,56.0,55.73,55.86,111240.0
2023-02-10 10:20:00,55.73,55.73,55.43,55.56,40965.0,55.73,55.73,55.43,55.56,40965.0
2023-02-10 10:25:00,55.57,55.75,55.57,55.74,69780.0,55.57,55.75,55.57,55.74,69780.0
2023-02-10 10:30:00,55.75,55.86,55.62,55.66,118515.0,55.75,55.86,55.62,55.66,118515.0
2023-02-10 10:35:00,55.61,55.78,55.42,55.78,85890.0,55.61,55.78,55.42,55.78,85890.0
2023-02-10 10:40:00,55.67,55.85,55.64,55.85,72000.0,55.67,55.85,55.64,55.85,72000.0
2023-02-10 10:45:00,55.86,55.88,55.67,55.67,63705.0,55.86,55.88,55.67,55.67,63705.0
2023-02-10 10:50:00,55.68,55.77,55.64,55.73,33225.0,55.68,55.77,55.64,55.73,33225.0
2023-02-10 10:55:00,55.75,55.88,55.75,55.88,12000.0,55.75,55.88,55.75,55.88,12000.0
2023-02-10 11:00:00,55.91,56.02,55.88,56.02,76710.0,55.91,56.02,55.88,56.02,76710.0
2023-02-10 11:05:00,56.0,56.0,55.84,55.87,67530.0,56.0,56.0,55.84,55.87,67530.0
2023-02-10 11:10:00,55.93,55.93,55.83,55.85,65580.0,55.93,55.93,55.83,55.85,65580.0
2023-02-10 11:15:00,55.84,55.92,55.8,55.87,40155.0,55.84,55.92,55.8,55.87,40155.0
2023-02-10 11:20:00,55.87,55.93,55.87,55.9,31500.0,55.87,55.93,55.87,55.9,31500.0
2023-02-10 11:25:00,55.84,55.93,55.83,55.91,150570.0,55.84,55.93,55.83,55.91,150570.0
2023-02-10 11:30:00,55.89,56.0,55.87,55.91,128385.0,55.89,56.0,55.87,55.91,128385.0
2023-02-10 11:35:00,55.91,55.91,55.91,55.91,0.0,55.91,55.91,55.91,55.91,0.0
2023-02-10 11:40:00,55.87,55.87,55.81,55.81,24015.0,55.87,55.87,55.81,55.81,24015.0
2023-02-10 11:45:00,55.84,55.89,55.84,55.85,24810.0,55.84,55.89,55.84,55.85,24810.0
2023-02-10 11:50:00,55.85,55.99,55.85,55.99,46425.0,55.85,55.99,55.85,55.99,46425.0
2023-02-10 11:55:00,56.0,56.0,55.91,55.91,60675.0,56.0,56.0,55.91,55.91,60675.0
2023-02-10 12:00:00,55.91,55.98,55.84,55.84,22320.0,55.91,55.98,55.84,55.84,22320.0
2023-02-10 12:05:00,55.86,55.93,55.86,55.92,10500.0,55.86,55.93,55.86,55.92,10500.0
2023-02-10 12:10:00,55.92,55.92,55.87,55.91,24165.0,55.92,55.92,55.87,55.91,24165.0
2023-02-10 12:15:00,55.86,56.02,55.86,55.99,64545.0,55.86,56.02,55.86,55.99,64545.0
2023-02-10 12:20:00,56.0,56.0,55.99,56.0,9000.0,56.0,56.0,55.99,56.0,9000.0
2023-02-10 12:25:00,56.0,56.13,56.0,56.13,28335.0,56.0,56.13,56.0,56.13,28335.0
2023-02-10 12:30:00,56.18,56.18,56.08,56.17,27165.0,56.18,56.18,56.08,56.17,27165.0
2023-02-10 12:35:00,56.15,56.16,56.08,56.16,36000.0,56.15,56.16,56.08,56.16,36000.0
2023-02-10 12:40:00,56.17,56.22,56.14,56.15,16635.0,56.17,56.22,56.14,56.15,16635.0
2023-02-10 12:45:00,56.14,56.14,55.97,55.97,17730.0,56.14,56.14,55.97,55.97,17730.0
2023-02-10 12:50:00,55.98,55.98,55.84,55.88,17250.0,55.98,55.98,55.84,55.88,17250.0
2023-02-10 12:55:00,55.87,55.93,55.87,55.89,35250.0,55.87,55.93,55.87,55.89,35250.0
2023-02-10 13:00:00,55.89,55.89,55.89,55.89,9000.0,55.89,55.89,55.89,55.89,9000.0
2023-02-10 13:05:00,55.9,55.95,55.8,55.89,63390.0,55.9,55.95,55.8,55.89,63390.0
2023-02-10 13:10:00,55.91,55.92,55.86,55.91,49560.0,55.91,55.92,55.86,55.91,49560.0
2023-02-10 13:15:00,55.95,55.98,55.95,55.98,6000.0,55.95,55.98,55.95,55.98,6000.0
2023-02-10 13:20:00,56.02,56.02,56.02,56.02,1500.0,56.02,56.02,56.02,56.02,1500.0
2023-02-10 13:25:00,56.03,56.03,55.91,55.91,19095.0,56.03,56.03,55.91,55.91,19095.0
2023-02-10 13:30:00,55.97,55.97,55.94,55.94,6000.0,55.97,55.97,55.94,55.94,6000.0
2023-02-10 13:35:00,55.87,55.87,55.78,55.84,27285.0,55.87,55.87,55.78,55.84,27285.0
2023-02-10 13:40:00,55.72,55.78,55.72,55.75,27660.0,55.72,55.78,55.72,55.75,27660.0
2023-02-10 13:45:00,55.71,55.71,55.69,55.69,5250.0,55.71,55.71,55.69,55.69,5250.0
2023-02-10 13:50:00,55.66,55.68,55.54,55.58,50865.0,55.66,55.68,55.54,55.58,50865.0
2023-02-10 13:55:00,55.56,55.67,55.56,55.64,18000.0,55.56,55.67,55.56,55.64,18000.0
2023-02-10 14:00:00,55.63,55.63,55.56,55.59,20010.0,55.63,55.63,55.56,55.59,20010.0
2023-02-10 14:05:00,55.52,55.58,55.49,55.49,22500.0,55.52,55.58,55.49,55.49,22500.0
2023-02-10 14:10:00,55.49,55.67,55.49,55.65,43455.0,55.49,55.67,55.49,55.65,43455.0
2023-02-10 14:15:00,55.65,55.74,55.65,55.72,50850.0,55.65,55.74,55.65,55.72,50850.0
2023-02-10 14:20:00,55.66,55.66,55.63,55.66,18360.0,55.66,55.66,55.63,55.66,18360.0
2023-02-10 14:25:00,55.59,55.63,55.58,55.58,24810.0,55.59,55.63,55.58,55.58,24810.0
2023-02-10 14:30:00,55.53,55.58,55.53,55.58,16500.0,55.53,55.58,55.53,55.58,16500.0
2023-02-10 14:35:00,55.59,55.61,55.53,55.53,28500.0,55.59,55.61,55.53,55.53,28500.0
2023-02-10 14:40:00,55.5,55.5,55.44,55.46,18135.0,55.5,55.5,55.44,55.46,18135.0
2023-02-10 14:45:00,55.43,55.44,55.4,55.43,25230.0,55.43,55.44,55.4,55.43,25230.0
2023-02-10 14:50:00,55.43,55.43,55.37,55.37,15000.0,55.43,55.43,55.37,55.37,15000.0
2023-02-10 14:55:00,55.4,55.4,55.3,55.37,37500.0,55.4,55.4,55.3,55.37,37500.0
2023-02-10 15:00:00,55.37,55.39,55.26,55.35,66000.0,55.37,55.39,55.26,55.35,66000.0
2023-02-10 15:05:00,55.36,55.41,55.35,55.39,18000.0,55.36,55.41,55.35,55.39,18000.0
2023-02-10 15:10:00,55.34,55.34,55.21,55.21,44265.0,55.34,55.34,55.21,55.21,44265.0
2023-02-10 15:15:00,55.21,55.21,55.15,55.15,17175.0,55.21,55.21,55.15,55.15,17175.0
2023-02-10 15:20:00,55.14,55.14,55.05,55.05,23370.0,55.14,55.14,55.05,55.05,23370.0
2023-02-10 15:25:00,55.04,55.15,55.04,55.05,37545.0,55.04,55.15,55.04,55.05,37545.0
2023-02-10 15:30:00,55.04,55.06,54.99,54.99,43500.0,55.04,55.06,54.99,54.99,43500.0
2023-02-10 15:35:00,54.98,55.06,54.96,55.04,68115.0,54.98,55.06,54.96,55.04,68115.0
2023-02-10 15:40:00,55.04,55.23,55.02,55.23,81375.0,55.04,55.23,55.02,55.23,81375.0
2023-02-10 15:45:00,55.22,55.28,55.15,55.17,59205.0,55.22,55.28,55.15,55.17,59205.0
2023-02-10 15:50:00,55.16,55.27,55.1,55.14,106590.0,55.16,55.27,55.1,55.14,106590.0
2023-02-10 15:55:00,55.14,55.14,54.99,55.03,378855.0,55.14,55.14,54.99,55.03,378855.0
2023-02-13 09:30:00,55.02,55.02,54.67,54.77,90255.0,55.02,55.02,54.67,54.77,90255.0
2023-02-13 09:35:00,54.8,54.92,54.7,54.92,24000.0,54.8,54.92,54.7,54.92,24000.0
2023-02-13 09:40:00,54.83,55.0,54.83,54.92,24030.0,54.83,55.0,54.83,54.92,24030.0
2023-02-13 09:45:00,54.92,55.03,54.75,54.92,151815.0,54.92,55.03,54.75,54.92,151815.0
2023-02-13 09:50:00,54.91,55.09,54.83,55.09,146610.0,54.91,55.09,54.83,55.09,146610.0
2023-02-13 09:55:00,55.22,55.27,55.13,55.27,24000.0,55.22,55.27,55.13,55.27,24000.0
2023-02-13 10:00:00,55.28,55.36,55.2,55.32,52725.0,55.28,55.36,55.2,55.32,52725.0
2023-02-13 10:05:00,55.38,55.58,55.38,55.58,67200.0,55.38,55.58,55.38,55.58,67200.0
2023-02-13 10:10:00,55.57,55.7,55.52,55.7,23325.0,55.57,55.7,55.52,55.7,23325.0
2023-02-13 10:15:00,55.68,55.75,55.64,55.75,51735.0,55.68,55.75,55.64,55.75,51735.0
2023-02-13 10:20:00,55.69,56.04,55.68,56.04,223245.0,55.69,56.04,55.68,56.04,223245.0
2023-02-13 10:25:00,56.12,56.12,55.97,56.02,183855.0,56.12,56.12,55.97,56.02,183855.0
2023-02-13 10:30:00,56.03,56.25,55.99,56.25,69420.0,56.03,56.25,55.99,56.25,69420.0
2023-02-13 10:35:00,56.22,56.28,56.14,56.28,51000.0,56.22,56.28,56.14,56.28,51000.0
2023-02-13 10:40:00,56.28,56.33,56.07,56.07,87720.0,56.28,56.33,56.07,56.07,87720.0
2023-02-13 10:45:00,56.09,56.33,56.09,56.16,63465.0,56.09,56.33,56.09,56.16,63465.0
2023-02-13 10:50:00,56.16,56.16,56.11,56.15,34500.0,56.16,56.16,56.11,56.15,34500.0
2023-02-13 10:55:00,56.2,56.31,56.18,56.24,107880.0,56.2,56.31,56.18,56.24,107880.0
2023-02-13 11:00:00,56.21,56.37,56.21,56.37,82005.0,56.21,56.37,56.21,56.37,82005.0
2023-02-13 11:05:00,56.42,56.44,56.35,56.38,37725.0,56.42,56.44,56.35,56.38,37725.0
2023-02-13 11:10:00,56.36,56.43,56.33,56.36,78150.0,56.36,56.43,56.33,56.36,78150.0
2023-02-13 11:15:00,56.36,56.4,56.31,56.35,78870.0,56.36,56.4,56.31,56.35,78870.0
2023-02-13 11:20:00,56.33,56.41,56.32,56.4,45690.0,56.33,56.41,56.32,56.4,45690.0
2023-02-13 11:25:00,56.38,56.38,56.33,56.36,38175.0,56.38,56.38,56.33,56.36,38175.0
2023-02-13 11:30:00,56.33,56.36,56.28,56.34,66210.0,56.33,56.36,56.28,56.34,66210.0
2023-02-13 11:35:00,56.37,56.47,56.36,56.36,34605.0,56.37,56.47,56.36,56.36,34605.0
2023-02-13 11:40:00,56.33,56.35,56.29,56.34,43500.0,56.33,56.35,56.29,56.34,43500.0
2023-02-13 11:45:00,56.32,56.38,56.32,56.37,28950.0,56.32,56.38,56.32,56.37,28950.0
2023-02-13 11:50:00,56.33,56.34,56.3,56.32,39075.0,56.33,56.34,56.3,56.32,39075.0
2023-02-13 11:55:00,56.34,56.38,56.31,56.34,47970.0,56.34,56.38,56.31,56.34,47970.0
2023-02-13 12:00:00,56.37,56.41,56.32,56.34,57000.0,56.37,56.41,56.32,56.34,57000.0
2023-02-13 12:05:00,56.33,56.37,56.33,56.34,89325.0,56.33,56.37,56.33,56.34,89325.0
2023-02-13 12:10:00,56.33,56.42,56.33,56.39,73605.0,56.33,56.42,56.33,56.39,73605.0
2023-02-13 12:15:00,56.4,56.47,56.36,56.42,72450.0,56.4,56.47,56.36,56.42,72450.0
2023-02-13 12:20:00,56.4,56.43,56.37,56.4,42900.0,56.4,56.43,56.37,56.4,42900.0
2023-02-13 12:25:00,56.4,56.43,56.37,56.38,33000.0,56.4,56.43,56.37,56.38,33000.0
2023-02-13 12:30:00,56.43,56.44,56.31,56.4,128835.0,56.43,56.44,56.31,56.4,128835.0
2023-02-13 12:35:00,56.4,56.43,56.32,56.38,155550.0,56.4,56.43,56.32,56.38,155550.0
2023-02-13 12:40:00,56.37,56.37,56.14,56.24,117270.0,56.37,56.37,56.14,56.24,117270.0
2023-02-13 12:45:00,56.31,56.38,56.3,56.38,74085.0,56.31,56.38,56.3,56.38,74085.0
2023-02-13 12:50:00,56.38,56.38,56.34,56.38,19695.0,56.38,56.38,56.34,56.38,19695.0
2023-02-13 12:55:00,56.38,56.42,56.35,56.4,97695.0,56.38,56.42,56.35,56.4,97695.0
2023-02-13 13:00:00,56.38,56.4,56.15,56.15,48180.0,56.38,56.4,56.15,56.15,48180.0
2023-02-13 13:05:00,56.18,56.3,56.18,56.24,27000.0,56.18,56.3,56.18,56.24,27000.0
2023-02-13 13:10:00,56.26,56.26,56.18,56.2,28830.0,56.26,56.26,56.18,56.2,28830.0
2023-02-13 13:15:00,56.23,56.29,56.23,56.27,25650.0,56.23,56.29,56.23,56.27,25650.0
2023-02-13 13:20:00,56.25,56.29,56.19,56.29,36000.0,56.25,56.29,56.19,56.29,36000.0
2023-02-13 13:25:00,56.29,56.33,56.24,56.25,52500.0,56.29,56.33,56.24,56.25,52500.0
2023-02-13 13:30:00,56.27,56.28,56.24,56.24,16500.0,56.27,56.28,56.24,56.24,16500.0
2023-02-13 13:35:00,56.23,56.27,56.22,56.27,13560.0,56.23,56.27,56.22,56.27,13560.0
2023-02-13 13:40:00,56.25,56.27,56.24,56.27,10500.0,56.25,56.27,56.24,56.27,10500.0
2023-02-13 13:45:00,56.31,56.35,56.31,56.34,15000.0,56.31,56.35,56.31,56.34,15000.0
2023-02-13 13:50:00,56.34,56.43,56.32,56.4,46500.0,56.34,56.43,56.32,56.4,46500.0
2023-02-13 13:55:00,56.41,56.43,56.38,56.38,11745.0,56.41,56.43,56.38,56.38,11745.0
2023-02-13 14:00:00,56.43,56.48,56.43,56.46,21345.0,56.43,56.48,56.43,56.46,21345.0
2023-02-13 14:05:00,56.43,56.47,56.42,56.47,13500.0,56.43,56.47,56.42,56.47,13500.0
2023-02-13 14:10:00,56.46,56.47,56.43,56.44,24600.0,56.46,56.47,56.43,56.44,24600.0
2023-02-13 14:15:00,56.46,56.47,56.46,56.47,14055.0,56.46,56.47,56.46,56.47,14055.0
2023-02-13 14:20:00,56.47,56.47,56.41,56.41,27000.0,56.47,56.47,56.41,56.41,27000.0
2023-02-13 14:25:00,56.4,56.43,56.39,56.4,48540.0,56.4,56.43,56.39,56.4,48540.0
2023-02-13 14:30:00,56.4,56.46,56.37,56.39,119505.0,56.4,56.46,56.37,56.39,119505.0
2023-02-13 14:35:00,56.4,56.42,56.29,56.4,69510.0,56.4,56.42,56.29,56.4,69510.0
2023-02-13 14:40:00,56.37,56.42,56.36,56.42,15000.0,56.37,56.42,56.36,56.42,15000.0
2023-02-13 14:45:00,56.42,56.42,56.37,56.4,25875.0,56.42,56.42,56.37,56.4,25875.0
2023-02-13 14:50:00,56.39,56.41,56.33,56.4,84285.0,56.39,56.41,56.33,56.4,84285.0
2023-02-13 14:55:00,56.38,56.4,56.34,56.4,35250.0,56.38,56.4,56.34,56.4,35250.0
2023-02-13 15:00:00,56.36,56.38,56.23,56.23,42000.0,56.36,56.38,56.23,56.23,42000.0
2023-02-13 15:05:00,56.28,56.4,56.21,56.34,40530.0,56.28,56.4,56.21,56.34,40530.0
2023-02-13 15:10:00,56.3,56.31,56.27,56.29,74145.0,56.3,56.31,56.27,56.29,74145.0
2023-02-13 15:15:00,56.31,56.32,56.28,56.3,35235.0,56.31,56.32,56.28,56.3,35235.0
2023-02-13 15:20:00,56.3,56.41,56.3,56.41,7500.0,56.3,56.41,56.3,56.41,7500.0
2023-02-13 15:25:00,56.39,56.46,56.38,56.46,30285.0,56.39,56.46,56.38,56.46,30285.0
2023-02-13 15:30:00,56.49,56.49,56.42,56.46,51570.0,56.49,56.49,56.42,56.46,51570.0
2023-02-13 15:35:00,56.47,56.6,56.47,56.59,57315.0,56.47,56.6,56.47,56.59,57315.0
2023-02-13 15:40:00,56.6,56.61,56.56,56.58,55500.0,56.6,56.61,56.56,56.58,55500.0
2023-02-13 15:45:00,56.58,56.62,56.55,56.59,96060.0,56.58,56.62,56.55,56.59,96060.0
2023-02-13 15:50:00,56.58,56.6,56.51,56.58,127920.0,56.58,56.6,56.51,56.58,127920.0
2023-02-13 15:55:00,56.6,56.66,56.58,56.64,215430.0,56.6,56.66,56.58,56.64,215430.0
2023-02-14 09:30:00,56.67,56.75,56.33,56.75,113775.0,56.67,56.75,56.33,56.75,113775.0
2023-02-14 09:35:00,56.73,56.91,56.51,56.91,78210.0,56.73,56.91,56.51,56.91,78210.0
2023-02-14 09:40:00,56.77,56.77,56.57,56.62,19500.0,56.77,56.77,56.57,56.62,19500.0
2023-02-14 09:45:00,56.58,56.76,56.56,56.76,68835.0,56.58,56.76,56.56,56.76,68835.0
2023-02-14 09:50:00,56.85,56.87,56.63,56.66,67410.0,56.85,56.87,56.63,56.66,67410.0
2023-02-14 09:55:00,56.67,56.79,56.67,56.71,51270.0,56.67,56.79,56.67,56.71,51270.0
2023-02-14 10:00:00,56.71,56.85,56.67,56.84,330615.0,56.71,56.85,56.67,56.84,330615.0
2023-02-14 10:05:00,56.81,56.92,56.76,56.92,292860.0,56.81,56.92,56.76,56.92,292860.0
2023-02-14 10:10:00,56.96,57.07,56.86,57.04,196290.0,56.96,57.07,56.86,57.04,196290.0
2023-02-14 10:15:00,57.05,57.08,56.96,57.07,175125.0,57.05,57.08,56.96,57.07,175125.0
2023-02-14 10:20:00,56.99,57.2,56.99,57.19,337875.0,56.99,57.2,56.99,57.19,337875.0
2023-02-14 10:25:00,57.22,57.22,57.12,57.18,48345.0,57.22,57.22,57.12,57.18,48345.0
2023-02-14 10:30:00,57.2,57.27,57.1,57.21,57795.0,57.2,57.27,57.1,57.21,57795.0
2023-02-14 10:35:00,57.17,57.22,57.1,57.17,71805.0,57.17,57.22,57.1,57.17,71805.0
2023-02-14 10:40:00,57.14,57.19,57.12,57.16,191700.0,57.14,57.19,57.12,57.16,191700.0
2023-02-14 10:45:00,57.15,57.22,57.07,57.19,289440.0,57.15,57.22,57.07,57.19,289440.0
2023-02-14 10:50:00,57.19,57.23,57.16,57.22,69705.0,57.19,57.23,57.16,57.22,69705.0
2023-02-14 10:55:00,57.2,57.24,57.1,57.23,73500.0,57.2,57.24,57.1,57.23,73500.0
2023-02-14 11:00:00,57.2,57.27,57.2,57.27,22800.0,57.2,57.27,57.2,57.27,22800.0
2023-02-14 11:05:00,57.28,57.29,57.14,57.18,38295.0,57.28,57.29,57.14,57.18,38295.0
2023-02-14 11:10:00,57.19,57.23,57.15,57.16,32190.0,57.19,57.23,57.15,57.16,32190.0
2023-02-14 11:15:00,57.15,57.15,57.12,57.15,7635.0,57.15,57.15,57.12,57.15,7635.0
2023-02-14 11:20:00,57.13,57.15,57.09,57.14,26400.0,57.13,57.15,57.09,57.14,26400.0
2023-02-14 11:25:00,57.12,57.12,56.85,56.88,68805.0,57.12,57.12,56.85,56.88,68805.0
2023-02-14 11:30:00,56.8,56.86,56.73,56.8,143805.0,56.8,56.86,56.73,56.8,143805.0
2023-02-14 11:35:00,56.81,56.98,56.77,56.95,487215.0,56.81,56.98,56.77,56.95,487215.0
2023-02-14 11:40:00,56.93,57.03,56.93,57.01,427050.0,56.93,57.03,56.93,57.01,427050.0
2023-02-14 11:45:00,57.0,57.09,56.95,57.06,390735.0,57.0,57.09,56.95,57.06,390735.0
2023-02-14 11:50:00,57.06,57.08,56.88,56.94,43035.0,57.06,57.08,56.88,56.94,43035.0
2023-02-14 11:55:00,56.96,57.0,56.94,56.95,69255.0,56.96,57.0,56.94,56.95,69255.0
2023-02-14 12:00:00,56.95,57.02,56.95,56.99,21000.0,56.95,57.02,56.95,56.99,21000.0
2023-02-14 12:05:00,57.08,57.08,57.05,57.05,3000.0,57.08,57.08,57.05,57.05,3000.0
2023-02-14 12:10:00,57.05,57.08,56.97,57.0,33510.0,57.05,57.08,56.97,57.0,33510.0
2023-02-14 12:15:00,57.05,57.05,56.93,56.97,19695.0,57.05,57.05,56.93,56.97,19695.0
2023-02-14 12:20:00,57.07,57.07,56.97,56.99,13500.0,57.07,57.07,56.97,56.99,13500.0
2023-02-14 12:25:00,56.95,56.97,56.94,56.96,31875.0,56.95,56.97,56.94,56.96,31875.0
2023-02-14 12:30:00,56.96,57.05,56.95,57.05,58680.0,56.96,57.05,56.95,57.05,58680.0
2023-02-14 12:35:00,57.05,57.14,57.05,57.09,43830.0,57.05,57.14,57.05,57.09,43830.0
2023-02-14 12:40:00,57.09,57.16,57.07,57.14,51570.0,57.09,57.16,57.07,57.14,51570.0
2023-02-14 12:45:00,57.12,57.14,57.09,57.14,12000.0,57.12,57.14,57.09,57.14,12000.0
2023-02-14 12:50:00,57.09,57.1,57.08,57.1,27510.0,57.09,57.1,57.08,57.1,27510.0
2023-02-14 12:55:00,57.08,57.13,57.08,57.1,34500.0,57.08,57.13,57.08,57.1,34500.0
2023-02-14 13:00:00,57.14,57.26,57.14,57.24,19500.0,57.14,57.26,57.14,57.24,19500.0
2023-02-14 13:05:00,57.26,57.28,57.16,57.2,40500.0,57.26,57.28,57.16,57.2,40500.0
2023-02-14 13:10:00,57.2,57.33,57.2,57.29,33255.0,57.2,57.33,57.2,57.29,33255.0
2023-02-14 13:15:00,57.31,57.34,57.21,57.32,69270.0,57.31,57.34,57.21,57.32,69270.0
2023-02-14 13:20:00,57.32,57.33,57.2,57.23,39000.0,57.32,57.33,57.2,57.23,39000.0
2023-02-14 13:25:00,57.18,57.29,57.15,57.29,25395.0,57.18,57.29,57.15,57.29,25395.0
2023-02-14 13:30:00,57.3,57.33,57.28,57.29,47565.0,57.3,57.33,57.28,57.29,47565.0
2023-02-14 13:35:00,57.3,57.35,57.27,57.27,69000.0,57.3,57.35,57.27,57.27,69000.0
2023-02-14 13:40:00,57.31,57.31,57.24,57.24,46680.0,57.31,57.31,57.24,57.24,46680.0
2023-02-14 13:45:00,57.28,57.37,57.28,57.33,78645.0,57.28,57.37,57.28,57.33,78645.0
2023-02-14 13:50:00,57.33,57.4,57.33,57.38,61725.0,57.33,57.4,57.33,57.38,61725.0
2023-02-14 13:55:00,57.38,57.4,57.28,57.35,88800.0,57.38,57.4,57.28,57.35,88800.0
2023-02-14 14:00:00,57.35,57.35,57.3,57.32,49515.0,57.35,57.35,57.3,57.32,49515.0
2023-02-14 14:05:00,57.32,57.36,57.28,57.35,65745.0,57.32,57.36,57.28,57.35,65745.0
2023-02-14 14:10:00,57.37,57.38,57.37,57.37,39585.0,57.37,57.38,57.37,57.37,39585.0
2023-02-14 14:15:00,57.35,57.4,57.26,57.4,72090.0,57.35,57.4,57.26,57.4,72090.0
2023-02-14 14:20:00,57.37,57.38,57.33,57.36,58590.0,57.37,57.38,57.33,57.36,58590.0
2023-02-14 14:25:00,57.35,57.41,57.35,57.35,42075.0,57.35,57.41,57.35,57.35,42075.0
2023-02-14 14:30:00,57.3,57.4,57.3,57.33,38115.0,57.3,57.4,57.3,57.33,38115.0
2023-02-14 14:35:00,57.33,57.41,57.32,57.39,28500.0,57.33,57.41,57.32,57.39,28500.0
2023-02-14 14:40:00,57.39,57.41,57.31,57.33,68670.0,57.39,57.41,57.31,57.33,68670.0
2023-02-14 14:45:00,57.32,57.37,57.31,57.34,59880.0,57.32,57.37,57.31,57.34,59880.0
2023-02-14 14:50:00,57.34,57.35,57.32,57.33,76425.0,57.34,57.35,57.32,57.33,76425.0
2023-02-14 14:55:00,57.35,57.37,57.33,57.34,69000.0,57.35,57.37,57.33,57.34,69000.0
2023-02-14 15:00:00,57.34,57.42,57.33,57.37,91980.0,57.34,57.42,57.33,57.37,91980.0
2023-02-14 15:05:00,57.35,57.46,57.35,57.46,66705.0,57.35,57.46,57.35,57.46,66705.0
2023-02-14 15:10:00,57.45,57.57,57.44,57.53,83820.0,57.45,57.57,57.44,57.53,83820.0
2023-02-14 15:15:00,57.53,57.58,57.51,57.55,95445.0,57.53,57.58,57.51,57.55,95445.0
2023-02-14 15:20:00,57.55,57.56,57.51,57.55,88725.0,57.55,57.56,57.51,57.55,88725.0
2023-02-14 15:25:00,57.55,57.6,57.53,57.54,75630.0,57.55,57.6,57.53,57.54,75630.0
2023-02-14 15:30:00,57.53,57.55,57.47,57.55,71280.0,57.53,57.55,57.47,57.55,71280.0
2023-02-14 15:35:00,57.56,57.67,57.55,57.66,78000.0,57.56,57.67,57.55,57.66,78000.0
2023-02-14 15:40:00,57.66,57.67,57.59,57.65,126420.0,57.66,57.67,57.59,57.65,126420.0
2023-02-14 15:45:00,57.66,57.66,57.49,57.52,118455.0,57.66,57.66,57.49,57.52,118455.0
2023-02-14 15:50:00,57.52,57.54,57.27,57.44,240225.0,57.52,57.54,57.27,57.44,240225.0
2023-02-14 15:55:00,57.44,57.48,57.32,57.41,667320.0,57.44,57.48,57.32,57.41,667320.0
2023-02-15 09:30:00,57.2,57.58,57.2,57.34,88950.0,57.2,57.58,57.2,57.34,88950.0
2023-02-15 09:35:00,57.4,57.42,57.23,57.27,33750.0,57.4,57.42,57.23,57.27,33750.0
2023-02-15 09:40:00,57.27,57.5,57.21,57.33,137895.0,57.27,57.5,57.21,57.33,137895.0
2023-02-15 09:45:00,57.31,57.44,57.27,57.36,62310.0,57.31,57.44,57.27,57.36,62310.0
2023-02-15 09:50:00,57.46,57.5,57.3,57.39,102000.0,57.46,57.5,57.3,57.39,102000.0
2023-02-15 09:55:00,57.41,57.45,57.4,57.43,15105.0,57.41,57.45,57.4,57.43,15105.0
2023-02-15 10:00:00,57.45,57.49,57.39,57.39,19110.0,57.45,57.49,57.39,57.39,19110.0
2023-02-15 10:05:00,57.36,57.42,57.3,57.33,48120.0,57.36,57.42,57.3,57.33,48120.0
2023-02-15 10:10:00,57.31,57.34,57.29,57.33,73335.0,57.31,57.34,57.29,57.33,73335.0
2023-02-15 10:15:00,57.33,57.42,57.28,57.42,144780.0,57.33,57.42,57.28,57.42,144780.0
2023-02-15 10:20:00,57.46,57.46,57.3,57.31,39000.0,57.46,57.46,57.3,57.31,39000.0
2023-02-15 10:25:00,57.31,57.37,57.3,57.33,72510.0,57.31,57.37,57.3,57.33,72510.0
2023-02-15 10:30:00,57.33,57.42,57.31,57.33,57615.0,57.33,57.42,57.31,57.33,57615.0
2023-02-15 10:35:00,57.31,57.36,57.3,57.33,56745.0,57.31,57.36,57.3,57.33,56745.0
2023-02-15 10:40:00,57.33,57.38,57.33,57.37,25500.0,57.33,57.38,57.33,57.37,25500.0
2023-02-15 10:45:00,57.39,57.39,57.32,57.33,18000.0,57.39,57.39,57.32,57.33,18000.0
2023-02-15 10:50:00,57.33,57.35,57.31,57.35,39015.0,57.33,57.35,57.31,57.35,39015.0
2023-02-15 10:55:00,57.35,57.38,57.32,57.33,24000.0,57.35,57.38,57.32,57.33,24000.0
2023-02-15 11:00:00,57.35,57.36,57.31,57.33,21900.0,57.35,57.36,57.31,57.33,21900.0
2023-02-15 11:05:00,57.33,57.38,57.32,57.33,57000.0,57.33,57.38,57.32,57.33,57000.0
2023-02-15 11:10:00,57.34,57.35,57.32,57.33,23250.0,57.34,57.35,57.32,57.33,23250.0
2023-02-15 11:15:00,57.33,57.37,57.32,57.37,49770.0,57.33,57.37,57.32,57.37,49770.0
2023-02-15 11:20:00,57.37,57.38,57.36,57.38,34965.0,57.37,57.38,57.36,57.38,34965.0
2023-02-15 11:25:00,57.38,57.38,57.32,57.37,55965.0,57.38,57.38,57.32,57.37,55965.0
2023-02-15 11:30:00,57.35,57.35,57.3,57.33,51300.0,57.35,57.35,57.3,57.33,51300.0
2023-02-15 11:35:00,57.33,57.33,57.33,57.33,1500.0,57.33,57.33,57.33,57.33,1500.0
2023-02-15 11:40:00,57.35,57.35,57.34,57.34,15300.0,57.35,57.35,57.34,57.34,15300.0
2023-02-15 11:45:00,57.35,57.37,57.35,57.36,18000.0,57.35,57.37,57.35,57.36,18000.0
2023-02-15 11:50:00,57.36,57.42,57.36,57.37,87045.0,57.36,57.42,57.36,57.37,87045.0
2023-02-15 11:55:00,57.33,57.33,57.2,57.2,17850.0,57.33,57.33,57.2,57.2,17850.0
2023-02-15 12:00:00,57.22,57.22,57.2,57.2,23430.0,57.22,57.22,57.2,57.2,23430.0
2023-02-15 12:05:00,57.2,57.28,57.18,57.27,41745.0,57.2,57.28,57.18,57.27,41745.0
2023-02-15 12:10:00,57.27,57.28,57.25,57.27,46125.0,57.27,57.28,57.25,57.27,46125.0
2023-02-15 12:15:00,57.27,57.29,57.26,57.29,60000.0,57.27,57.29,57.26,57.29,60000.0
2023-02-15 12:20:00,57.27,57.28,57.22,57.27,76110.0,57.27,57.28,57.22,57.27,76110.0
2023-02-15 12:25:00,57.27,57.29,57.25,57.27,55650.0,57.27,57.29,57.25,57.27,55650.0
2023-02-15 12:30:00,57.27,57.28,57.27,57.28,8070.0,57.27,57.28,57.27,57.28,8070.0
2023-02-15 12:35:00,57.28,57.34,57.26,57.34,38220.0,57.28,57.34,57.26,57.34,38220.0
2023-02-15 12:40:00,57.35,57.35,57.29,57.31,31500.0,57.35,57.35,57.29,57.31,31500.0
2023-02-15 12:45:00,57.33,57.34,57.33,57.34,6060.0,57.33,57.34,57.33,57.34,6060.0
2023-02-15 12:50:00,57.33,57.33,57.3,57.33,27000.0,57.33,57.33,57.3,57.33,27000.0
2023-02-15 12:55:00,57.34,57.34,57.32,57.33,30000.0,57.34,57.34,57.32,57.33,30000.0
2023-02-15 13:00:00,57.34,57.34,57.3,57.33,16500.0,57.34,57.34,57.3,57.33,16500.0
2023-02-15 13:05:00,57.33,57.4,57.32,57.4,39000.0,57.33,57.4,57.32,57.4,39000.0
2023-02-15 13:10:00,57.4,57.4,57.37,57.37,15150.0,57.4,57.4,57.37,57.37,15150.0
2023-02-15 13:15:00,57.33,57.36,57.32,57.36,20100.0,57.33,57.36,57.32,57.36,20100.0
2023-02-15 13:20:00,57.36,57.38,57.36,57.38,16800.0,57.36,57.38,57.36,57.38,16800.0
2023-02-15 13:25:00,57.36,57.41,57.36,57.41,49575.0,57.36,57.41,57.36,57.41,49575.0
2023-02-15 13:30:00,57.41,57.42,57.39,57.42,12000.0,57.41,57.42,57.39,57.42,12000.0
2023-02-15 13:35:00,57.43,57.44,57.39,57.4,21750.0,57.43,57.44,57.39,57.4,21750.0
2023-02-15 13:40:00,57.4,57.42,57.4,57.42,12000.0,57.4,57.42,57.4,57.42,12000.0
2023-02-15 13:45:00,57.47,57.47,57.42,57.42,26250.0,57.47,57.47,57.42,57.42,26250.0
2023-02-15 13:50:00,57.42,57.42,57.39,57.4,12000.0,57.42,57.42,57.39,57.4,12000.0
2023-02-15 13:55:00,57.4,57.41,57.38,57.4,26055.0,57.4,57.41,57.38,57.4,26055.0
2023-02-15 14:00:00,57.39,57.41,57.38,57.4,52785.0,57.39,57.41,57.38,57.4,52785.0
2023-02-15 14:05:00,57.42,57.44,57.4,57.41,17325.0,57.42,57.44,57.4,57.41,17325.0
2023-02-15 14:10:00,57.4,57.47,57.4,57.44,16560.0,57.4,57.47,57.4,57.44,16560.0
2023-02-15 14:15:00,57.38,57.42,57.38,57.41,21000.0,57.38,57.42,57.38,57.41,21000.0
2023-02-15 14:20:00,57.41,57.41,57.34,57.38,20490.0,57.41,57.41,57.34,57.38,20490.0
2023-02-15 14:25:00,57.39,57.42,57.39,57.4,64755.0,57.39,57.42,57.39,57.4,64755.0
2023-02-15 14:30:00,57.43,57.46,57.39,57.4,75000.0,57.43,57.46,57.39,57.4,75000.0
2023-02-15 14:35:00,57.42,57.42,57.39,57.42,47190.0,57.42,57.42,57.39,57.42,47190.0
2023-02-15 14:40:00,57.4,57.43,57.4,57.41,12000.0,57.4,57.43,57.4,57.41,12000.0
2023-02-15 14:45:00,57.42,57.43,57.39,57.42,48585.0,57.42,57.43,57.39,57.42,48585.0
2023-02-15 14:50:00,57.4,57.42,57.39,57.42,60135.0,57.4,57.42,57.39,57.42,60135.0
2023-02-15 14:55:00,57.4,57.4,57.37,57.37,95565.0,57.4,57.4,57.37,57.37,95565.0
2023-02-15 15:00:00,57.38,57.45,57.38,57.45,31500.0,57.38,57.45,57.38,57.45,31500.0
2023-02-15 15:05:00,57.47,57.49,57.41,57.45,19545.0,57.47,57.49,57.41,57.45,19545.0
2023-02-15 15:10:00,57.44,57.53,57.44,57.53,42030.0,57.44,57.53,57.44,57.53,42030.0
2023-02-15 15:15:00,57.54,57.59,57.52,57.56,69735.0,57.54,57.59,57.52,57.56,69735.0
2023-02-15 15:20:00,57.57,57.62,57.57,57.59,25500.0,57.57,57.62,57.57,57.59,25500.0
2023-02-15 15:25:00,57.49,57.57,57.49,57.54,65760.0,57.49,57.57,57.49,57.54,65760.0
2023-02-15 15:30:00,57.53,57.56,57.52,57.54,32910.0,57.53,57.56,57.52,57.54,32910.0
2023-02-15 15:35:00,57.53,57.56,57.52,57.53,105000.0,57.53,57.56,57.52,57.53,105000.0
2023-02-15 15:40:00,57.53,57.56,57.49,57.5,48480.0,57.53,57.56,57.49,57.5,48480.0
2023-02-15 15:45:00,57.48,57.56,57.48,57.5,88560.0,57.48,57.56,57.48,57.5,88560.0
2023-02-15 15:50:00,57.49,57.52,57.43,57.45,263445.0,57.49,57.52,57.43,57.45,263445.0
2023-02-15 15:55:00,57.43,57.46,57.34,57.42,399060.0,57.43,57.46,57.34,57.42,399060.0
2023-02-16 09:30:00,56.81,57.13,56.81,57.13,107505.0,56.81,57.13,56.81,57.13,107505.0
2023-02-16 09:35:00,57.07,57.07,57.01,57.05,14385.0,57.07,57.07,57.01,57.05,14385.0
2023-02-16 09:40:00,57.08,57.19,57.05,57.09,123750.0,57.08,57.19,57.05,57.09,123750.0
2023-02-16 09:45:00,57.08,57.23,57.04,57.11,107805.0,57.08,57.23,57.04,57.11,107805.0
2023-02-16 09:50:00,57.12,57.18,57.09,57.13,118695.0,57.12,57.18,57.09,57.13,118695.0
2023-02-16 09:55:00,57.13,57.19,57.06,57.15,202425.0,57.13,57.19,57.06,57.15,202425.0
2023-02-16 10:00:00,57.08,57.18,57.08,57.17,35250.0,57.08,57.18,57.08,57.17,35250.0
2023-02-16 10:05:00,57.21,57.21,57.07,57.12,58080.0,57.21,57.21,57.07,57.12,58080.0
2023-02-16 10:10:00,57.11,57.16,57.05,57.14,103440.0,57.11,57.16,57.05,57.14,103440.0
2023-02-16 10:15:00,57.14,57.19,56.81,56.89,67500.0,57.14,57.19,56.81,56.89,67500.0
2023-02-16 10:20:00,56.89,56.96,56.88,56.88,21000.0,56.89,56.96,56.88,56.88,21000.0
2023-02-16 10:25:00,56.89,56.9,56.81,56.88,53955.0,56.89,56.9,56.81,56.88,53955.0
2023-02-16 10:30:00,56.94,56.94,56.87,56.89,34500.0,56.94,56.94,56.87,56.89,34500.0
2023-02-16 10:35:00,56.88,56.95,56.86,56.92,44970.0,56.88,56.95,56.86,56.92,44970.0
2023-02-16 10:40:00,57.0,57.06,56.91,56.93,83775.0,57.0,57.06,56.91,56.93,83775.0
2023-02-16 10:45:00,56.92,56.93,56.92,56.93,3000.0,56.92,56.93,56.92,56.93,3000.0
2023-02-16 10:50:00,56.94,57.04,56.92,56.99,31725.0,56.94,57.04,56.92,56.99,31725.0
2023-02-16 10:55:00,57.01,57.01,56.97,56.97,10500.0,57.01,57.01,56.97,56.97,10500.0
2023-02-16 11:00:00,57.01,57.03,56.99,57.01,15420.0,57.01,57.03,56.99,57.01,15420.0
2023-02-16 11:05:00,56.99,57.09,56.97,57.0,106170.0,56.99,57.09,56.97,57.0,106170.0
2023-02-16 11:10:00,57.0,57.01,56.97,57.0,82890.0,57.0,57.01,56.97,57.0,82890.0
2023-02-16 11:15:00,57.01,57.02,56.96,57.01,105105.0,57.01,57.02,56.96,57.01,105105.0
2023-02-16 11:20:00,57.0,57.04,56.99,57.02,55740.0,57.0,57.04,56.99,57.02,55740.0
2023-02-16 11:25:00,57.0,57.07,56.98,57.04,48555.0,57.0,57.07,56.98,57.04,48555.0
2023-02-16 11:30:00,57.01,57.07,56.98,57.0,139605.0,57.01,57.07,56.98,57.0,139605.0
2023-02-16 11:35:00,57.0,57.03,56.98,57.01,47145.0,57.0,57.03,56.98,57.01,47145.0
2023-02-16 11:40:00,57.04,57.13,57.03,57.1,27000.0,57.04,57.13,57.03,57.1,27000.0
2023-02-16 11:45:00,57.11,57.16,57.11,57.12,17595.0,57.11,57.16,57.11,57.12,17595.0
2023-02-16 11:50:00,57.12,57.12,57.07,57.11,10500.0,57.12,57.12,57.07,57.11,10500.0
2023-02-16 11:55:00,57.08,57.16,57.08,57.15,13725.0,57.08,57.16,57.08,57.15,13725.0
2023-02-16 12:00:00,57.12,57.15,57.12,57.12,4500.0,57.12,57.15,57.12,57.12,4500.0
2023-02-16 12:05:00,57.19,57.2,57.17,57.2,15000.0,57.19,57.2,57.17,57.2,15000.0
2023-02-16 12:10:00,57.22,57.33,57.19,57.29,99405.0,57.22,57.33,57.19,57.29,99405.0
2023-02-16 12:15:00,57.29,57.29,57.23,57.23,35085.0,57.29,57.29,57.23,57.23,35085.0
2023-02-16 12:20:00,57.22,57.31,57.22,57.31,16500.0,57.22,57.31,57.22,57.31,16500.0
2023-02-16 12:25:00,57.33,57.36,57.33,57.36,8115.0,57.33,57.36,57.33,57.36,8115.0
2023-02-16 12:30:00,57.37,57.4,57.36,57.4,4500.0,57.37,57.4,57.36,57.4,4500.0
2023-02-16 12:35:00,57.39,57.43,57.31,57.31,23805.0,57.39,57.43,57.31,57.31,23805.0
2023-02-16 12:40:00,57.35,57.4,57.35,57.4,51300.0,57.35,57.4,57.35,57.4,51300.0
2023-02-16 12:45:00,57.41,57.46,57.41,57.46,19500.0,57.41,57.46,57.41,57.46,19500.0
2023-02-16 12:50:00,57.52,57.57,57.5,57.53,46905.0,57.52,57.57,57.5,57.53,46905.0
2023-02-16 12:55:00,57.56,57.61,57.53,57.6,32700.0,57.56,57.61,57.53,57.6,32700.0
2023-02-16 13:00:00,57.59,57.59,57.53,57.59,22515.0,57.59,57.59,57.53,57.59,22515.0
2023-02-16 13:05:00,57.57,57.61,57.57,57.61,18000.0,57.57,57.61,57.57,57.61,18000.0
2023-02-16 13:10:00,57.6,57.69,57.57,57.67,51300.0,57.6,57.69,57.57,57.67,51300.0
2023-02-16 13:15:00,57.67,57.71,57.67,57.71,26250.0,57.67,57.71,57.67,57.71,26250.0
2023-02-16 13:20:00,57.71,57.72,57.48,57.48,47190.0,57.71,57.72,57.48,57.48,47190.0
2023-02-16 13:25:00,57.52,57.59,57.51,57.53,59250.0,57.52,57.59,57.51,57.53,59250.0
2023-02-16 13:30:00,57.51,57.52,57.49,57.5,21300.0,57.51,57.52,57.49,57.5,21300.0
2023-02-16 13:35:00,57.5,57.6,57.47,57.54,49920.0,57.5,57.6,57.47,57.54,49920.0
2023-02-16 13:40:00,57.52,57.54,57.48,57.52,10500.0,57.52,57.54,57.48,57.52,10500.0
2023-02-16 13:45:00,57.52,57.52,57.5,57.52,16500.0,57.52,57.52,57.5,57.52,16500.0
2023-02-16 13:50:00,57.52,57.55,57.48,57.52,39870.0,57.52,57.55,57.48,57.52,39870.0
2023-02-16 13:55:00,57.54,57.56,57.54,57.56,4500.0,57.54,57.56,57.54,57.56,4500.0
2023-02-16 14:00:00,57.54,57.54,57.5,57.5,31500.0,57.54,57.54,57.5,57.5,31500.0
2023-02-16 14:05:00,57.51,57.56,57.45,57.46,24495.0,57.51,57.56,57.45,57.46,24495.0
2023-02-16 14:10:00,57.47,57.48,57.4,57.41,54075.0,57.47,57.48,57.4,57.41,54075.0
2023-02-16 14:15:00,57.48,57.49,57.48,57.49,18000.0,57.48,57.49,57.48,57.49,18000.0
2023-02-16 14:20:00,57.48,57.55,57.37,57.46,119235.0,57.48,57.55,57.37,57.46,119235.0
2023-02-16 14:25:00,57.47,57.47,57.44,57.44,3000.0,57.47,57.47,57.44,57.44,3000.0
2023-02-16 14:30:00,57.44,57.45,57.41,57.42,22815.0,57.44,57.45,57.41,57.42,22815.0
2023-02-16 14:35:00,57.43,57.43,57.39,57.41,15000.0,57.43,57.43,57.39,57.41,15000.0
2023-02-16 14:40:00,57.38,57.43,57.38,57.4,84510.0,57.38,57.43,57.38,57.4,84510.0
2023-02-16 14:45:00,57.42,57.46,57.39,57.45,39000.0,57.42,57.46,57.39,57.45,39000.0
2023-02-16 14:50:00,57.45,57.49,57.44,57.46,34830.0,57.45,57.49,57.44,57.46,34830.0
2023-02-16 14:55:00,57.46,57.5,57.44,57.45,34500.0,57.46,57.5,57.44,57.45,34500.0
2023-02-16 15:00:00,57.48,57.49,57.45,57.46,25500.0,57.48,57.49,57.45,57.46,25500.0
2023-02-16 15:05:00,57.46,57.46,57.4,57.44,20100.0,57.46,57.46,57.4,57.44,20100.0
2023-02-16 15:10:00,57.41,57.47,57.38,57.45,62250.0,57.41,57.47,57.38,57.45,62250.0
2023-02-16 15:15:00,57.44,57.46,57.41,57.44,66000.0,57.44,57.46,57.41,57.44,66000.0
2023-02-16 15:20:00,57.42,57.46,57.39,57.43,97545.0,57.42,57.46,57.39,57.43,97545.0
2023-02-16 15:25:00,57.45,57.47,57.43,57.43,65130.0,57.45,57.47,57.43,57.43,65130.0
2023-02-16 15:30:00,57.44,57.46,57.41,57.46,83190.0,57.44,57.46,57.41,57.46,83190.0
2023-02-16 15:35:00,57.46,57.48,57.33,57.35,54285.0,57.46,57.48,57.33,57.35,54285.0
2023-02-16 15:40:00,57.36,57.42,57.34,57.4,73590.0,57.36,57.42,57.34,57.4,73590.0
2023-02-16 15:45:00,57.42,57.42,57.35,57.37,115035.0,57.42,57.42,57.35,57.37,115035.0
2023-02-16 15:50:00,57.34,57.43,57.29,57.43,143040.0,57.34,57.43,57.29,57.43,143040.0
2023-02-16 15:55:00,57.45,57.63,57.37,57.47,641235.0,57.45,57.63,57.37,57.47,641235.0
2023-02-17 09:30:00,57.69,57.73,57.47,57.72,176325.0,57.69,57.73,57.47,57.72,176325.0
2023-02-17 09:35:00,57.73,57.76,57.5,57.76,43305.0,57.73,57.76,57.5,57.76,43305.0
2023-02-17 09:40:00,57.77,57.93,57.67,57.76,30300.0,57.77,57.93,57.67,57.76,30300.0
2023-02-17 09:45:00,57.72,57.83,57.72,57.77,13500.0,57.72,57.83,57.72,57.77,13500.0
2023-02-17 09:50:00,57.77,57.78,57.65,57.67,42030.0,57.77,57.78,57.65,57.67,42030.0
2023-02-17 09:55:00,57.67,57.67,57.62,57.62,16500.0,57.67,57.67,57.62,57.62,16500.0
2023-02-17 10:00:00,57.59,57.73,57.59,57.66,79920.0,57.59,57.73,57.59,57.66,79920.0
2023-02-17 10:05:00,57.68,57.72,57.58,57.66,168375.0,57.68,57.72,57.58,57.66,168375.0
2023-02-17 10:10:00,57.62,57.68,57.6,57.68,9000.0,57.62,57.68,57.6,57.68,9000.0
2023-02-17 10:15:00,57.62,57.62,57.58,57.59,27555.0,57.62,57.62,57.58,57.59,27555.0
2023-02-17 10:20:00,57.56,57.65,57.49,57.49,22500.0,57.56,57.65,57.49,57.49,22500.0
2023-02-17 10:25:00,57.47,57.47,57.44,57.46,24870.0,57.47,57.47,57.44,57.46,24870.0
2023-02-17 10:30:00,57.44,57.61,57.42,57.61,87960.0,57.44,57.61,57.42,57.61,87960.0
2023-02-17 10:35:00,57.57,57.61,57.54,57.6,100470.0,57.57,57.61,57.54,57.6,100470.0
2023-02-17 10:40:00,57.57,57.64,57.54,57.6,56100.0,57.57,57.64,57.54,57.6,56100.0
2023-02-17 10:45:00,57.59,57.63,57.57,57.6,13500.0,57.59,57.63,57.57,57.6,13500.0
2023-02-17 10:50:00,57.59,57.6,57.46,57.46,55500.0,57.59,57.6,57.46,57.46,55500.0
2023-02-17 10:55:00,57.48,57.59,57.48,57.58,28755.0,57.48,57.59,57.48,57.58,28755.0
2023-02-17 11:00:00,57.61,57.61,57.59,57.6,9000.0,57.61,57.61,57.59,57.6,9000.0
2023-02-17 11:05:00,57.61,57.62,57.6,57.62,72000.0,57.61,57.62,57.6,57.62,72000.0
2023-02-17 11:10:00,57.62,57.7,57.62,57.67,93420.0,57.62,57.7,57.62,57.67,93420.0
2023-02-17 11:15:00,57.66,57.71,57.65,57.7,60525.0,57.66,57.71,57.65,57.7,60525.0
2023-02-17 11:20:00,57.69,57.74,57.63,57.71,224040.0,57.69,57.74,57.63,57.71,224040.0
2023-02-17 11:25:00,57.73,57.74,57.67,57.68,33000.0,57.73,57.74,57.67,57.68,33000.0
2023-02-17 11:30:00,57.67,57.7,57.66,57.67,33420.0,57.67,57.7,57.66,57.67,33420.0
2023-02-17 11:35:00,57.66,57.7,57.65,57.69,35550.0,57.66,57.7,57.65,57.69,35550.0
2023-02-17 11:40:00,57.69,57.72,57.67,57.69,31125.0,57.69,57.72,57.67,57.69,31125.0
2023-02-17 11:45:00,57.69,57.79,57.69,57.77,129000.0,57.69,57.79,57.69,57.77,129000.0
2023-02-17 11:50:00,57.77,57.77,57.75,57.76,12000.0,57.77,57.77,57.75,57.76,12000.0
2023-02-17 11:55:00,57.79,57.86,57.79,57.81,43500.0,57.79,57.86,57.79,57.81,43500.0
2023-02-17 12:00:00,57.77,57.84,57.77,57.8,16785.0,57.77,57.84,57.77,57.8,16785.0
2023-02-17 12:05:00,57.84,57.86,57.84,57.86,9000.0,57.84,57.86,57.84,57.86,9000.0
2023-02-17 12:10:00,57.87,57.87,57.84,57.84,16500.0,57.87,57.87,57.84,57.84,16500.0
2023-02-17 12:15:00,57.87,57.9,57.85,57.9,27930.0,57.87,57.9,57.85,57.9,27930.0
2023-02-17 12:20:00,57.91,57.98,57.91,57.94,29250.0,57.91,57.98,57.91,57.94,29250.0
2023-02-17 12:25:00,57.93,57.97,57.93,57.97,19560.0,57.93,57.97,57.93,57.97,19560.0
2023-02-17 12:30:00,57.96,58.02,57.92,58.02,169860.0,57.96,58.02,57.92,58.02,169860.0
2023-02-17 12:35:00,58.0,58.06,58.0,58.04,56295.0,58.0,58.06,58.0,58.04,56295.0
2023-02-17 12:40:00,58.06,58.06,57.98,57.98,20055.0,58.06,58.06,57.98,57.98,20055.0
2023-02-17 12:45:00,57.94,58.01,57.94,57.98,24000.0,57.94,58.01,57.94,57.98,24000.0
2023-02-17 12:50:00,57.98,57.98,57.89,57.89,25500.0,57.98,57.98,57.89,57.89,25500.0
2023-02-17 12:55:00,57.89,57.94,57.87,57.91,18090.0,57.89,57.94,57.87,57.91,18090.0
2023-02-17 13:00:00,57.9,57.93,57.84,57.84,87240.0,57.9,57.93,57.84,57.84,87240.0
2023-02-17 13:05:00,57.84,57.86,57.78,57.86,36450.0,57.84,57.86,57.78,57.86,36450.0
2023-02-17 13:10:00,57.9,57.9,57.89,57.9,9000.0,57.9,57.9,57.89,57.9,9000.0
2023-02-17 13:15:00,57.89,58.02,57.87,58.0,79080.0,57.89,58.02,57.87,58.0,79080.0
2023-02-17 13:20:00,58.0,58.01,57.95,58.0,11625.0,58.0,58.01,57.95,58.0,11625.0
2023-02-17 13:25:00,58.0,58.0,57.91,57.93,8100.0,58.0,58.0,57.91,57.93,8100.0
2023-02-17 13:30:00,57.93,58.02,57.93,57.98,39405.0,57.93,58.02,57.93,57.98,39405.0
2023-02-17 13:35:00,57.95,57.98,57.94,57.96,13500.0,57.95,57.98,57.94,57.96,13500.0
2023-02-17 13:40:00,57.96,57.98,57.94,57.96,14805.0,57.96,57.98,57.94,57.96,14805.0
2023-02-17 13:45:00,57.97,57.98,57.95,57.95,18000.0,57.97,57.98,57.95,57.95,18000.0
2023-02-17 13:50:00,57.98,58.07,57.96,58.06,41970.0,57.98,58.07,57.96,58.06,41970.0
2023-02-17 13:55:00,58.04,58.05,58.0,58.05,114315.0,58.04,58.05,58.0,58.05,114315.0
2023-02-17 14:00:00,58.07,58.1,58.03,58.06,25365.0,58.07,58.1,58.03,58.06,25365.0
2023-02-17 14:05:00,58.07,58.08,57.99,58.08,26250.0,58.07,58.08,57.99,58.08,26250.0
2023-02-17 14:10:00,58.07,58.08,58.03,58.03,16815.0,58.07,58.08,58.03,58.03,16815.0
2023-02-17 14:15:00,58.04,58.04,58.01,58.02,10635.0,58.04,58.04,58.01,58.02,10635.0
2023-02-17 14:20:00,58.02,58.12,58.02,58.12,33090.0,58.02,58.12,58.02,58.12,33090.0
2023-02-17 14:25:00,58.12,58.12,58.07,58.11,13050.0,58.12,58.12,58.07,58.11,13050.0
2023-02-17 14:30:00,58.11,58.11,58.08,58.11,21030.0,58.11,58.11,58.08,58.11,21030.0
2023-02-17 14:35:00,58.12,58.15,58.09,58.13,42720.0,58.12,58.15,58.09,58.13,42720.0
2023-02-17 14:40:00,58.11,58.11,58.08,58.11,10875.0,58.11,58.11,58.08,58.11,10875.0
2023-02-17 14:45:00,58.1,58.11,58.05,58.11,23400.0,58.1,58.11,58.05,58.11,23400.0
2023-02-17 14:50:00,58.09,58.1,58.04,58.08,13500.0,58.09,58.1,58.04,58.08,13500.0
2023-02-17 14:55:00,58.07,58.1,58.05,58.05,27495.0,58.07,58.1,58.05,58.05,27495.0
2023-02-17 15:00:00,58.08,58.17,58.06,58.12,81240.0,58.08,58.17,58.06,58.12,81240.0
2023-02-17 15:05:00,58.12,58.12,57.97,58.03,73620.0,58.12,58.12,57.97,58.03,73620.0
2023-02-17 15:10:00,58.0,58.0,57.95,57.98,35145.0,58.0,58.0,57.95,57.98,35145.0
2023-02-17 15:15:00,57.98,58.06,57.95,58.06,70200.0,57.98,58.06,57.95,58.06,70200.0
2023-02-17 15:20:00,58.04,58.07,57.99,58.01,125745.0,58.04,58.07,57.99,58.01,125745.0
2023-02-17 15:25:00,58.01,58.04,57.97,58.01,70830.0,58.01,58.04,57.97,58.01,70830.0
2023-02-17 15:30:00,58.01,58.06,58.01,58.06,24000.0,58.01,58.06,58.01,58.06,24000.0
2023-02-17 15:35:00,58.07,58.09,58.03,58.07,48600.0,58.07,58.09,58.03,58.07,48600.0
2023-02-17 15:40:00,58.06,58.09,58.06,58.06,34530.0,58.06,58.09,58.06,58.06,34530.0
2023-02-17 15:45:00,58.06,58.06,58.0,58.03,102285.0,58.06,58.06,58.0,58.03,102285.0
2023-02-17 15:50:00,58.04,58.1,58.03,58.09,138810.0,58.04,58.1,58.03,58.09,138810.0
2023-02-17 15:55:00,58.11,58.26,58.11,58.23,357390.0,58.11,58.26,58.11,58.23,357390.0
2023-02-21 09:30:00,57.69,57.92,57.69,57.88,58605.0,57.69,57.92,57.69,57.88,58605.0
2023-02-21 09:35:00,57.8,57.8,57.48,57.53,35865.0,57.8,57.8,57.48,57.53,35865.0
2023-02-21 09:40:00,57.57,57.57,57.34,57.38,38535.0,57.57,57.57,57.34,57.38,38535.0
2023-02-21 09:45:00,57.37,57.53,57.3,57.52,146670.0,57.37,57.53,57.3,57.52,146670.0
2023-02-21 09:50:00,57.59,57.66,57.53,57.61,69360.0,57.59,57.66,57.53,57.61,69360.0
2023-02-21 09:55:00,57.59,57.75,57.41,57.52,101235.0,57.59,57.75,57.41,57.52,101235.0
2023-02-21 10:00:00,57.47,57.51,57.43,57.47,26415.0,57.47,57.51,57.43,57.47,26415.0
2023-02-21 10:05:00,57.52,57.64,57.51,57.52,37305.0,57.52,57.64,57.51,57.52,37305.0
2023-02-21 10:10:00,57.47,57.49,57.46,57.48,19500.0,57.47,57.49,57.46,57.48,19500.0
2023-02-21 10:15:00,57.48,57.49,57.44,57.45,28500.0,57.48,57.49,57.44,57.45,28500.0
2023-02-21 10:20:00,57.45,57.59,57.45,57.57,27510.0,57.45,57.59,57.45,57.57,27510.0
2023-02-21 10:25:00,57.59,57.68,57.56,57.63,48000.0,57.59,57.68,57.56,57.63,48000.0
2023-02-21 10:30:00,57.6,57.66,57.58,57.58,34500.0,57.6,57.66,57.58,57.58,34500.0
2023-02-21 10:35:00,57.59,57.61,57.55,57.61,28710.0,57.59,57.61,57.55,57.61,28710.0
2023-02-21 10:40:00,57.59,57.59,57.48,57.48,40770.0,57.59,57.59,57.48,57.48,40770.0
2023-02-21 10:45:00,57.48,57.55,57.47,57.53,137325.0,57.48,57.55,57.47,57.53,137325.0
2023-02-21 10:50:00,57.53,57.59,57.52,57.59,79515.0,57.53,57.59,57.52,57.59,79515.0
2023-02-21 10:55:00,57.59,57.59,57.51,57.54,23775.0,57.59,57.59,57.51,57.54,23775.0
2023-02-21 11:00:00,57.58,57.62,57.58,57.59,9000.0,57.58,57.62,57.58,57.59,9000.0
2023-02-21 11:05:00,57.61,57.61,57.58,57.59,10500.0,57.61,57.61,57.58,57.59,10500.0
2023-02-21 11:10:00,57.6,57.6,57.53,57.53,26805.0,57.6,57.6,57.53,57.53,26805.0
2023-02-21 11:15:00,57.56,57.6,57.54,57.57,22500.0,57.56,57.6,57.54,57.57,22500.0
2023-02-21 11:20:00,57.52,57.53,57.3,57.33,67500.0,57.52,57.53,57.3,57.33,67500.0
2023-02-21 11:25:00,57.37,57.45,57.37,57.44,13800.0,57.37,57.45,57.37,57.44,13800.0
2023-02-21 11:30:00,57.43,57.52,57.43,57.48,30000.0,57.43,57.52,57.43,57.48,30000.0
2023-02-21 11:35:00,57.51,57.57,57.49,57.49,32205.0,57.51,57.57,57.49,57.49,32205.0
2023-02-21 11:40:00,57.47,57.59,57.47,57.54,33000.0,57.47,57.59,57.47,57.54,33000.0
2023-02-21 11:45:00,57.55,57.55,57.51,57.55,12000.0,57.55,57.55,57.51,57.55,12000.0
2023-02-21 11:50:00,57.53,57.62,57.53,57.62,16545.0,57.53,57.62,57.53,57.62,16545.0
2023-02-21 11:55:00,57.6,57.67,57.6,57.66,18000.0,57.6,57.67,57.6,57.66,18000.0
2023-02-21 12:00:00,57.64,57.65,57.61,57.65,13545.0,57.64,57.65,57.61,57.65,13545.0
2023-02-21 12:05:00,57.62,57.62,57.59,57.59,11250.0,57.62,57.62,57.59,57.59,11250.0
2023-02-21 12:10:00,57.57,57.58,57.55,57.55,17250.0,57.57,57.58,57.55,57.55,17250.0
2023-02-21 12:15:00,57.58,57.64,57.57,57.6,18945.0,57.58,57.64,57.57,57.6,18945.0
2023-02-21 12:20:00,57.62,57.62,57.59,57.61,30825.0,57.62,57.62,57.59,57.61,30825.0
2023-02-21 12:25:00,57.59,57.6,57.59,57.6,11310.0,57.59,57.6,57.59,57.6,11310.0
2023-02-21 12:30:00,57.59,57.61,57.59,57.6,9000.0,57.59,57.61,57.59,57.6,9000.0
2023-02-21 12:35:00,57.6,57.66,57.6,57.66,25680.0,57.6,57.66,57.6,57.66,25680.0
2023-02-21 12:40:00,57.63,57.64,57.58,57.58,17100.0,57.63,57.64,57.58,57.58,17100.0
2023-02-21 12:45:00,57.58,57.63,57.58,57.62,28140.0,57.58,57.63,57.58,57.62,28140.0
2023-02-21 12:50:00,57.62,57.66,57.61,57.66,13500.0,57.62,57.66,57.61,57.66,13500.0
2023-02-21 12:55:00,57.64,57.67,57.63,57.64,25800.0,57.64,57.67,57.63,57.64,25800.0
2023-02-21 13:00:00,57.62,57.63,57.62,57.63,12030.0,57.62,57.63,57.62,57.63,12030.0
2023-02-21 13:05:00,57.63,57.7,57.63,57.68,10500.0,57.63,57.7,57.63,57.68,10500.0
2023-02-21 13:10:00,57.68,57.73,57.66,57.71,39000.0,57.68,57.73,57.66,57.71,39000.0
2023-02-21 13:15:00,57.74,57.74,57.72,57.72,7500.0,57.74,57.74,57.72,57.72,7500.0
2023-02-21 13:20:00,57.69,57.73,57.68,57.73,10500.0,57.69,57.73,57.68,57.73,10500.0
2023-02-21 13:25:00,57.72,57.74,57.7,57.72,18000.0,57.72,57.74,57.7,57.72,18000.0
2023-02-21 13:30:00,57.73,57.73,57.69,57.69,37200.0,57.73,57.73,57.69,57.69,37200.0
2023-02-21 13:35:00,57.7,57.73,57.7,57.73,23055.0,57.7,57.73,57.7,57.73,23055.0
2023-02-21 13:40:00,57.73,57.76,57.73,57.73,14100.0,57.73,57.76,57.73,57.73,14100.0
2023-02-21 13:45:00,57.77,57.78,57.71,57.71,18705.0,57.77,57.78,57.71,57.71,18705.0
2023-02-21 13:50:00,57.73,57.77,57.73,57.77,18000.0,57.73,57.77,57.73,57.77,18000.0
2023-02-21 13:55:00,57.77,57.83,57.77,57.82,15585.0,57.77,57.83,57.77,57.82,15585.0
2023-02-21 14:00:00,57.81,57.88,57.8,57.86,71085.0,57.81,57.88,57.8,57.86,71085.0
2023-02-21 14:05:00,57.84,57.84,57.77,57.78,15000.0,57.84,57.84,57.77,57.78,15000.0
2023-02-21 14:10:00,57.78,57.81,57.78,57.8,20790.0,57.78,57.81,57.78,57.8,20790.0
2023-02-21 14:15:00,57.8,57.8,57.77,57.79,12600.0,57.8,57.8,57.77,57.79,12600.0
2023-02-21 14:20:00,57.79,57.79,57.67,57.67,15750.0,57.79,57.79,57.67,57.67,15750.0
2023-02-21 14:25:00,57.67,57.74,57.66,57.73,21015.0,57.67,57.74,57.66,57.73,21015.0
2023-02-21 14:30:00,57.76,57.79,57.75,57.78,16500.0,57.76,57.79,57.75,57.78,16500.0
2023-02-21 14:35:00,57.78,57.78,57.72,57.72,19500.0,57.78,57.78,57.72,57.72,19500.0
2023-02-21 14:40:00,57.74,57.79,57.74,57.79,12000.0,57.74,57.79,57.74,57.79,12000.0
2023-02-21 14:45:00,57.82,57.82,57.76,57.76,7500.0,57.82,57.82,57.76,57.76,7500.0
2023-02-21 14:50:00,57.73,57.74,57.72,57.72,17550.0,57.73,57.74,57.72,57.72,17550.0
2023-02-21 14:55:00,57.73,57.75,57.72,57.74,25560.0,57.73,57.75,57.72,57.74,25560.0
2023-02-21 15:00:00,57.74,57.78,57.73,57.78,23235.0,57.74,57.78,57.73,57.78,23235.0
2023-02-21 15:05:00,57.76,57.76,57.72,57.73,35565.0,57.76,57.76,57.72,57.73,35565.0
2023-02-21 15:10:00,57.73,57.73,57.69,57.69,24000.0,57.73,57.73,57.69,57.69,24000.0
2023-02-21 15:15:00,57.69,57.73,57.69,57.73,39000.0,57.69,57.73,57.69,57.73,39000.0
2023-02-21 15:20:00,57.73,57.75,57.69,57.73,96375.0,57.73,57.75,57.69,57.73,96375.0
2023-02-21 15:25:00,57.73,57.81,57.73,57.78,49995.0,57.73,57.81,57.73,57.78,49995.0
2023-02-21 15:30:00,57.79,57.89,57.79,57.87,90885.0,57.79,57.89,57.79,57.87,90885.0
2023-02-21 15:35:00,57.87,57.87,57.78,57.8,165570.0,57.87,57.87,57.78,57.8,165570.0
2023-02-21 15:40:00,57.81,57.81,57.73,57.75,153780.0,57.81,57.81,57.73,57.75,153780.0
2023-02-21 15:45:00,57.74,57.78,57.59,57.59,84165.0,57.74,57.78,57.59,57.59,84165.0
2023-02-21 15:50:00,57.53,57.57,57.37,57.38,127245.0,57.53,57.57,57.37,57.38,127245.0
2023-02-21 15:55:00,57.36,57.39,57.29,57.34,242640.0,57.36,57.39,57.29,57.34,242640.0
2023-02-22 09:30:00,57.27,57.35,57.08,57.08,75645.0,57.27,57.35,57.08,57.08,75645.0
2023-02-22 09:35:00,57.26,57.26,56.91,57.04,49425.0,57.26,57.26,56.91,57.04,49425.0
2023-02-22 09:40:00,57.07,57.07,56.86,56.91,57360.0,57.07,57.07,56.86,56.91,57360.0
2023-02-22 09:45:00,56.9,56.9,56.74,56.86,98730.0,56.9,56.9,56.74,56.86,98730.0
2023-02-22 09:50:00,56.94,56.96,56.77,56.83,59640.0,56.94,56.96,56.77,56.83,59640.0
2023-02-22 09:55:00,56.78,56.78,56.63,56.7,73725.0,56.78,56.78,56.63,56.7,73725.0
2023-02-22 10:00:00,56.7,56.7,56.59,56.65,60000.0,56.7,56.7,56.59,56.65,60000.0
2023-02-22 10:05:00,56.63,56.63,56.47,56.48,29730.0,56.63,56.63,56.47,56.48,29730.0
2023-02-22 10:10:00,56.5,56.52,56.35,56.39,48000.0,56.5,56.52,56.35,56.39,48000.0
2023-02-22 10:15:00,56.35,56.38,56.29,56.36,45570.0,56.35,56.38,56.29,56.36,45570.0
2023-02-22 10:20:00,56.33,56.45,56.29,56.31,90930.0,56.33,56.45,56.29,56.31,90930.0
2023-02-22 10:25:00,56.25,56.36,56.22,56.36,34665.0,56.25,56.36,56.22,56.36,34665.0
2023-02-22 10:30:00,56.32,56.32,56.21,56.24,13500.0,56.32,56.32,56.21,56.24,13500.0
2023-02-22 10:35:00,56.21,56.23,56.13,56.18,39765.0,56.21,56.23,56.13,56.18,39765.0
2023-02-22 10:40:00,56.21,56.21,56.13,56.21,30375.0,56.21,56.21,56.13,56.21,30375.0
2023-02-22 10:45:00,56.2,56.27,56.16,56.27,41610.0,56.2,56.27,56.16,56.27,41610.0
2023-02-22 10:50:00,56.24,56.29,56.12,56.29,38445.0,56.24,56.29,56.12,56.29,38445.0
2023-02-22 10:55:00,56.27,56.36,56.27,56.32,16875.0,56.27,56.36,56.27,56.32,16875.0
2023-02-22 11:00:00,56.35,56.35,56.3,56.3,11100.0,56.35,56.35,56.3,56.3,11100.0
2023-02-22 11:05:00,56.29,56.41,56.27,56.31,54090.0,56.29,56.41,56.27,56.31,54090.0
2023-02-22 11:10:00,56.31,56.32,56.3,56.3,12855.0,56.31,56.32,56.3,56.3,12855.0
2023-02-22 11:15:00,56.27,56.31,56.27,56.28,25635.0,56.27,56.31,56.27,56.28,25635.0
2023-02-22 11:20:00,56.28,56.28,56.18,56.18,37500.0,56.28,56.28,56.18,56.18,37500.0
2023-02-22 11:25:00,56.18,56.23,56.11,56.14,39660.0,56.18,56.23,56.11,56.14,39660.0
2023-02-22 11:30:00,56.11,56.27,56.11,56.17,86250.0,56.11,56.27,56.11,56.17,86250.0
2023-02-22 11:35:00,56.21,56.32,56.21,56.32,12000.0,56.21,56.32,56.21,56.32,12000.0
2023-02-22 11:40:00,56.35,56.38,56.32,56.35,30840.0,56.35,56.38,56.32,56.35,30840.0
2023-02-22 11:45:00,56.38,56.38,56.33,56.36,22830.0,56.38,56.38,56.33,56.36,22830.0
2023-02-22 11:50:00,56.34,56.34,56.26,56.26,13500.0,56.34,56.34,56.26,56.26,13500.0
2023-02-22 11:55:00,56.26,56.27,56.22,56.27,22470.0,56.26,56.27,56.22,56.27,22470.0
2023-02-22 12:00:00,56.25,56.25,56.25,56.25,10500.0,56.25,56.25,56.25,56.25,10500.0
2023-02-22 12:05:00,56.29,56.29,56.29,56.29,1500.0,56.29,56.29,56.29,56.29,1500.0
2023-02-22 12:10:00,56.25,56.25,56.25,56.25,7500.0,56.25,56.25,56.25,56.25,7500.0
2023-02-22 12:15:00,56.32,56.32,56.32,56.32,4500.0,56.32,56.32,56.32,56.32,4500.0
2023-02-22 12:20:00,56.28,56.3,56.27,56.28,13755.0,56.28,56.3,56.27,56.28,13755.0
2023-02-22 12:25:00,56.33,56.34,56.32,56.33,18165.0,56.33,56.34,56.32,56.33,18165.0
2023-02-22 12:30:00,56.33,56.36,56.3,56.33,13500.0,56.33,56.36,56.3,56.33,13500.0
2023-02-22 12:35:00,56.35,56.35,56.35,56.35,3000.0,56.35,56.35,56.35,56.35,3000.0
2023-02-22 12:40:00,56.35,56.35,56.35,56.35,0.0,56.35,56.35,56.35,56.35,0.0
2023-02-22 12:45:00,56.35,56.35,56.25,56.29,30090.0,56.35,56.35,56.25,56.29,30090.0
2023-02-22 12:50:00,56.2,56.2,56.1,56.14,42000.0,56.2,56.2,56.1,56.14,42000.0
2023-02-22 12:55:00,56.14,56.14,56.11,56.14,17595.0,56.14,56.14,56.11,56.14,17595.0
2023-02-22 13:00:00,56.11,56.11,56.08,56.08,9000.0,56.11,56.11,56.08,56.08,9000.0
2023-02-22 13:05:00,56.04,56.05,56.03,56.04,10500.0,56.04,56.05,56.03,56.04,10500.0
2023-02-22 13:10:00,56.03,56.18,55.98,56.18,55140.0,56.03,56.18,55.98,56.18,55140.0
2023-02-22 13:15:00,56.22,56.23,56.2,56.23,12000.0,56.22,56.23,56.2,56.23,12000.0
2023-02-22 13:20:00,56.2,56.2,56.17,56.2,9000.0,56.2,56.2,56.17,56.2,9000.0
2023-02-22 13:25:00,56.21,56.29,56.21,56.29,11670.0,56.21,56.29,56.21,56.29,11670.0
2023-02-22 13:30:00,56.26,56.26,56.19,56.24,20160.0,56.26,56.26,56.19,56.24,20160.0
2023-02-22 13:35:00,56.27,56.27,56.24,56.24,4500.0,56.27,56.27,56.24,56.24,4500.0
2023-02-22 13:40:00,56.27,56.27,56.22,56.22,7575.0,56.27,56.27,56.22,56.22,7575.0
2023-02-22 13:45:00,56.21,56.24,56.21,56.24,6000.0,56.21,56.24,56.21,56.24,6000.0
2023-02-22 13:50:00,56.24,56.24,56.24,56.24,5700.0,56.24,56.24,56.24,56.24,5700.0
2023-02-22 13:55:00,56.28,56.28,56.26,56.26,6000.0,56.28,56.28,56.26,56.26,6000.0
2023-02-22 14:00:00,56.29,56.3,56.15,56.26,23505.0,56.29,56.3,56.15,56.26,23505.0
2023-02-22 14:05:00,56.31,56.35,56.29,56.35,6000.0,56.31,56.35,56.29,56.35,6000.0
2023-02-22 14:10:00,56.31,56.31,56.31,56.31,3000.0,56.31,56.31,56.31,56.31,3000.0
2023-02-22 14:15:00,56.16,56.23,56.12,56.23,21345.0,56.16,56.23,56.12,56.23,21345.0
2023-02-22 14:20:00,56.28,56.3,56.23,56.25,18135.0,56.28,56.3,56.23,56.25,18135.0
2023-02-22 14:25:00,56.21,56.21,56.16,56.16,9000.0,56.21,56.21,56.16,56.16,9000.0
2023-02-22 14:30:00,56.17,56.17,56.05,56.09,10500.0,56.17,56.17,56.05,56.09,10500.0
2023-02-22 14:35:00,56.11,56.11,56.04,56.04,21000.0,56.11,56.11,56.04,56.04,21000.0
2023-02-22 14:40:00,56.04,56.06,56.02,56.06,14415.0,56.04,56.06,56.02,56.06,14415.0
2023-02-22 14:45:00,56.04,56.13,56.03,56.1,40620.0,56.04,56.13,56.03,56.1,40620.0
2023-02-22 14:50:00,56.06,56.21,56.03,56.21,31890.0,56.06,56.21,56.03,56.21,31890.0
2023-02-22 14:55:00,56.15,56.17,56.1,56.1,16500.0,56.15,56.17,56.1,56.1,16500.0
2023-02-22 15:00:00,56.11,56.15,56.09,56.09,26580.0,56.11,56.15,56.09,56.09,26580.0
2023-02-22 15:05:00,56.13,56.13,56.03,56.07,30000.0,56.13,56.13,56.03,56.07,30000.0
2023-02-22 15:10:00,56.06,56.06,55.99,56.05,28695.0,56.06,56.06,55.99,56.05,28695.0
2023-02-22 15:15:00,56.1,56.12,56.06,56.06,24600.0,56.1,56.12,56.06,56.06,24600.0
2023-02-22 15:20:00,56.07,56.13,56.07,56.13,17100.0,56.07,56.13,56.07,56.13,17100.0
2023-02-22 15:25:00,56.11,56.14,56.07,56.07,22965.0,56.11,56.14,56.07,56.07,22965.0
2023-02-22 15:30:00,56.07,56.17,56.07,56.11,18000.0,56.07,56.17,56.07,56.11,18000.0
2023-02-22 15:35:00,56.11,56.14,56.08,56.11,34500.0,56.11,56.14,56.08,56.11,34500.0
2023-02-22 15:40:00,56.11,56.2,56.11,56.2,30000.0,56.11,56.2,56.11,56.2,30000.0
2023-02-22 15:45:00,56.18,56.21,56.16,56.21,81405.0,56.18,56.21,56.16,56.21,81405.0
2023-02-22 15:50:00,56.18,56.19,56.13,56.14,82350.0,56.18,56.19,56.13,56.14,82350.0
2023-02-22 15:55:00,56.16,56.19,56.11,56.17,387900.0,56.16,56.19,56.11,56.17,387900.0
2023-02-23 09:30:00,56.52,56.52,56.32,56.33,107460.0,56.52,56.52,56.32,56.33,107460.0
2023-02-23 09:35:00,56.3,56.35,56.22,56.35,14625.0,56.3,56.35,56.22,56.35,14625.0
2023-02-23 09:40:00,56.31,56.33,56.28,56.33,6000.0,56.31,56.33,56.28,56.33,6000.0
2023-02-23 09:45:00,56.31,56.35,56.24,56.24,23520.0,56.31,56.35,56.24,56.24,23520.0
2023-02-23 09:50:00,56.26,56.39,56.26,56.3,24810.0,56.26,56.39,56.26,56.3,24810.0
2023-02-23 09:55:00,56.2,56.23,56.16,56.16,4500.0,56.2,56.23,56.16,56.16,4500.0
2023-02-23 10:00:00,56.28,56.28,56.28,56.28,2745.0,56.28,56.28,56.28,56.28,2745.0
2023-02-23 10:05:00,56.27,56.31,56.24,56.28,21165.0,56.27,56.31,56.24,56.28,21165.0
2023-02-23 10:10:00,56.24,56.29,56.2,56.22,12000.0,56.24,56.29,56.2,56.22,12000.0
2023-02-23 10:15:00,56.26,56.32,56.25,56.3,15000.0,56.26,56.32,56.25,56.3,15000.0
2023-02-23 10:20:00,56.29,56.31,56.25,56.31,10905.0,56.29,56.31,56.25,56.31,10905.0
2023-02-23 10:25:00,56.26,56.26,56.16,56.23,34455.0,56.26,56.26,56.16,56.23,34455.0
2023-02-23 10:30:00,56.22,56.24,56.16,56.16,21330.0,56.22,56.24,56.16,56.16,21330.0
2023-02-23 10:35:00,56.2,56.22,56.16,56.16,25170.0,56.2,56.22,56.16,56.16,25170.0
2023-02-23 10:40:00,56.13,56.24,56.13,56.2,33750.0,56.13,56.24,56.13,56.2,33750.0
2023-02-23 10:45:00,56.15,56.15,56.0,56.01,16500.0,56.15,56.15,56.0,56.01,16500.0
2023-02-23 10:50:00,56.04,56.05,56.01,56.03,33480.0,56.04,56.05,56.01,56.03,33480.0
2023-02-23 10:55:00,56.01,56.11,56.01,56.11,33900.0,56.01,56.11,56.01,56.11,33900.0
2023-02-23 11:00:00,56.09,56.1,55.88,55.89,109080.0,56.09,56.1,55.88,55.89,109080.0
2023-02-23 11:05:00,55.88,55.99,55.85,55.85,41355.0,55.88,55.99,55.85,55.85,41355.0
2023-02-23 11:10:00,55.82,55.82,55.82,55.82,3000.0,55.82,55.82,55.82,55.82,3000.0
2023-02-23 11:15:00,55.81,55.84,55.71,55.71,45180.0,55.81,55.84,55.71,55.71,45180.0
2023-02-23 11:20:00,55.69,55.77,55.65,55.71,24330.0,55.69,55.77,55.65,55.71,24330.0
2023-02-23 11:25:00,55.67,55.67,55.57,55.58,10275.0,55.67,55.67,55.57,55.58,10275.0
2023-02-23 11:30:00,55.6,55.63,55.57,55.57,22230.0,55.6,55.63,55.57,55.57,22230.0
2023-02-23 11:35:00,55.62,55.62,55.59,55.59,13500.0,55.62,55.62,55.59,55.59,13500.0
2023-02-23 11:40:00,55.61,55.61,55.53,55.53,23400.0,55.61,55.61,55.53,55.53,23400.0
2023-02-23 11:45:00,55.5,55.51,55.49,55.49,6000.0,55.5,55.51,55.49,55.49,6000.0
2023-02-23 11:50:00,55.47,55.5,55.46,55.46,29265.0,55.47,55.5,55.46,55.46,29265.0
2023-02-23 11:55:00,55.46,55.51,55.46,55.51,11655.0,55.46,55.51,55.46,55.51,11655.0
2023-02-23 12:00:00,55.51,55.51,55.45,55.49,24975.0,55.51,55.51,55.45,55.49,24975.0
2023-02-23 12:05:00,55.49,55.55,55.49,55.55,7500.0,55.49,55.55,55.49,55.55,7500.0
2023-02-23 12:10:00,55.56,55.63,55.56,55.63,14340.0,55.56,55.63,55.56,55.63,14340.0
2023-02-23 12:15:00,55.65,55.7,55.65,55.65,19125.0,55.65,55.7,55.65,55.65,19125.0
2023-02-23 12:20:00,55.68,55.71,55.65,55.69,13830.0,55.68,55.71,55.65,55.69,13830.0
2023-02-23 12:25:00,55.72,55.72,55.63,55.63,6600.0,55.72,55.72,55.63,55.63,6600.0
2023-02-23 12:30:00,55.64,55.71,55.63,55.69,10875.0,55.64,55.71,55.63,55.69,10875.0
2023-02-23 12:35:00,55.73,55.73,55.71,55.71,8505.0,55.73,55.73,55.71,55.71,8505.0
2023-02-23 12:40:00,55.72,55.73,55.67,55.73,12345.0,55.72,55.73,55.67,55.73,12345.0
2023-02-23 12:45:00,55.74,55.74,55.74,55.74,1500.0,55.74,55.74,55.74,55.74,1500.0
2023-02-23 12:50:00,55.77,55.77,55.76,55.76,7500.0,55.77,55.77,55.76,55.76,7500.0
2023-02-23 12:55:00,55.77,55.82,55.77,55.82,7500.0,55.77,55.82,55.77,55.82,7500.0
2023-02-23 13:00:00,55.8,55.85,55.78,55.8,19500.0,55.8,55.85,55.78,55.8,19500.0
2023-02-23 13:05:00,55.83,55.87,55.83,55.87,21930.0,55.83,55.87,55.83,55.87,21930.0
2023-02-23 13:10:00,55.87,55.9,55.87,55.89,24000.0,55.87,55.9,55.87,55.89,24000.0
2023-02-23 13:15:00,55.88,55.89,55.88,55.88,4500.0,55.88,55.89,55.88,55.88,4500.0
2023-02-23 13:20:00,55.97,55.99,55.97,55.97,9015.0,55.97,55.99,55.97,55.97,9015.0
2023-02-23 13:25:00,55.98,55.98,55.96,55.96,7500.0,55.98,55.98,55.96,55.96,7500.0
2023-02-23 13:30:00,55.95,55.95,55.91,55.94,11550.0,55.95,55.95,55.91,55.94,11550.0
2023-02-23 13:35:00,55.94,55.96,55.93,55.96,15615.0,55.94,55.96,55.93,55.96,15615.0
2023-02-23 13:40:00,55.96,55.96,55.92,55.92,18000.0,55.96,55.96,55.92,55.92,18000.0
2023-02-23 13:45:00,55.87,55.96,55.86,55.88,78810.0,55.87,55.96,55.86,55.88,78810.0
2023-02-23 13:50:00,55.89,55.89,55.88,55.88,6030.0,55.89,55.89,55.88,55.88,6030.0
2023-02-23 13:55:00,55.86,55.86,55.82,55.83,12000.0,55.86,55.86,55.82,55.83,12000.0
2023-02-23 14:00:00,55.84,55.84,55.78,55.84,12000.0,55.84,55.84,55.78,55.84,12000.0
2023-02-23 14:05:00,55.83,55.83,55.83,55.83,3000.0,55.83,55.83,55.83,55.83,3000.0
2023-02-23 14:10:00,55.83,55.84,55.78,55.81,30015.0,55.83,55.84,55.78,55.81,30015.0
2023-02-23 14:15:00,55.84,55.92,55.84,55.92,15000.0,55.84,55.92,55.84,55.92,15000.0
2023-02-23 14:20:00,55.94,55.95,55.94,55.95,6000.0,55.94,55.95,55.94,55.95,6000.0
2023-02-23 14:25:00,55.92,55.93,55.92,55.93,9630.0,55.92,55.93,55.92,55.93,9630.0
2023-02-23 14:30:00,55.96,56.04,55.96,56.04,16500.0,55.96,56.04,55.96,56.04,16500.0
2023-02-23 14:35:00,56.06,56.08,56.02,56.03,19485.0,56.06,56.08,56.02,56.03,19485.0
2023-02-23 14:40:00,56.03,56.06,56.01,56.02,39255.0,56.03,56.06,56.01,56.02,39255.0
2023-02-23 14:45:00,56.02,56.05,56.02,56.04,25515.0,56.02,56.05,56.02,56.04,25515.0
2023-02-23 14:50:00,56.05,56.07,56.02,56.02,34635.0,56.05,56.07,56.02,56.02,34635.0
2023-02-23 14:55:00,56.02,56.06,56.02,56.06,9000.0,56.02,56.06,56.02,56.06,9000.0
2023-02-23 15:00:00,56.07,56.08,56.04,56.07,30915.0,56.07,56.08,56.04,56.07,30915.0
2023-02-23 15:05:00,56.13,56.17,56.13,56.14,8250.0,56.13,56.17,56.13,56.14,8250.0
2023-02-23 15:10:00,56.18,56.19,56.13,56.19,19500.0,56.18,56.19,56.13,56.19,19500.0
2023-02-23 15:15:00,56.23,56.24,56.21,56.21,10500.0,56.23,56.24,56.21,56.21,10500.0
2023-02-23 15:20:00,56.2,56.22,56.2,56.2,20190.0,56.2,56.22,56.2,56.2,20190.0
2023-02-23 15:25:00,56.2,56.23,56.16,56.17,70530.0,56.2,56.23,56.16,56.17,70530.0
2023-02-23 15:30:00,56.14,56.2,56.13,56.17,41985.0,56.14,56.2,56.13,56.17,41985.0
2023-02-23 15:35:00,56.16,56.18,56.11,56.12,25500.0,56.16,56.18,56.11,56.12,25500.0
2023-02-23 15:40:00,56.14,56.17,56.12,56.12,30465.0,56.14,56.17,56.12,56.12,30465.0
2023-02-23 15:45:00,56.11,56.13,56.06,56.06,54945.0,56.11,56.13,56.06,56.06,54945.0
2023-02-23 15:50:00,56.08,56.14,56.08,56.1,137565.0,56.08,56.14,56.08,56.1,137565.0
2023-02-23 15:55:00,56.09,56.14,56.06,56.07,182835.0,56.09,56.14,56.06,56.07,182835.0
2023-02-24 09:30:00,55.58,55.8,55.49,55.8,63750.0,55.58,55.8,55.49,55.8,63750.0
2023-02-24 09:35:00,55.78,55.78,55.75,55.75,9660.0,55.78,55.78,55.75,55.75,9660.0
2023-02-24 09:40:00,55.76,55.76,55.72,55.72,7995.0,55.76,55.76,55.72,55.72,7995.0
2023-02-24 09:45:00,55.67,55.76,55.67,55.75,19965.0,55.67,55.76,55.67,55.75,19965.0
2023-02-24 09:50:00,55.66,55.66,55.6,55.6,8130.0,55.66,55.66,55.6,55.6,8130.0
2023-02-24 09:55:00,55.6,55.63,55.53,55.63,38265.0,55.6,55.63,55.53,55.63,38265.0
2023-02-24 10:00:00,55.59,55.7,55.58,55.69,16500.0,55.59,55.7,55.58,55.69,16500.0
2023-02-24 10:05:00,55.74,55.74,55.55,55.56,31245.0,55.74,55.74,55.55,55.56,31245.0
2023-02-24 10:10:00,55.68,55.83,55.65,55.83,36930.0,55.68,55.83,55.65,55.83,36930.0
2023-02-24 10:15:00,55.85,55.87,55.79,55.79,34425.0,55.85,55.87,55.79,55.79,34425.0
2023-02-24 10:20:00,55.77,55.82,55.74,55.8,22500.0,55.77,55.82,55.74,55.8,22500.0
2023-02-24 10:25:00,55.86,55.86,55.72,55.72,35325.0,55.86,55.86,55.72,55.72,35325.0
2023-02-24 10:30:00,55.72,55.76,55.71,55.73,13515.0,55.72,55.76,55.71,55.73,13515.0
2023-02-24 10:35:00,55.76,55.76,55.76,55.76,3000.0,55.76,55.76,55.76,55.76,3000.0
2023-02-24 10:40:00,55.78,55.78,55.67,55.67,19335.0,55.78,55.78,55.67,55.67,19335.0
2023-02-24 10:45:00,55.7,55.8,55.66,55.68,122505.0,55.7,55.8,55.66,55.68,122505.0
2023-02-24 10:50:00,55.68,55.77,55.63,55.68,42915.0,55.68,55.77,55.63,55.68,42915.0
2023-02-24 10:55:00,55.67,55.68,55.67,55.67,6000.0,55.67,55.68,55.67,55.67,6000.0
2023-02-24 11:00:00,55.68,55.68,55.64,55.64,13500.0,55.68,55.68,55.64,55.64,13500.0
2023-02-24 11:05:00,55.59,55.69,55.59,55.68,13500.0,55.59,55.69,55.59,55.68,13500.0
2023-02-24 11:10:00,55.7,55.74,55.67,55.69,28860.0,55.7,55.74,55.67,55.69,28860.0
2023-02-24 11:15:00,55.73,55.74,55.73,55.73,4500.0,55.73,55.74,55.73,55.73,4500.0
2023-02-24 11:20:00,55.71,55.83,55.71,55.81,28320.0,55.71,55.83,55.71,55.81,28320.0
2023-02-24 11:25:00,55.8,55.82,55.76,55.81,19500.0,55.8,55.82,55.76,55.81,19500.0
2023-02-24 11:30:00,55.8,55.81,55.8,55.81,4500.0,55.8,55.81,55.8,55.81,4500.0
2023-02-24 11:35:00,55.82,55.85,55.79,55.79,14850.0,55.82,55.85,55.79,55.79,14850.0
2023-02-24 11:40:00,55.81,55.87,55.81,55.85,7500.0,55.81,55.87,55.81,55.85,7500.0
2023-02-24 11:45:00,55.85,55.89,55.82,55.82,21165.0,55.85,55.89,55.82,55.82,21165.0
2023-02-24 11:50:00,55.79,55.79,55.79,55.79,6000.0,55.79,55.79,55.79,55.79,6000.0
2023-02-24 11:55:00,55.8,55.8,55.77,55.77,4500.0,55.8,55.8,55.77,55.77,4500.0
2023-02-24 12:00:00,55.78,55.78,55.71,55.72,10500.0,55.78,55.78,55.71,55.72,10500.0
2023-02-24 12:05:00,55.72,55.72,55.67,55.72,12540.0,55.72,55.72,55.67,55.72,12540.0
2023-02-24 12:10:00,55.7,55.72,55.7,55.72,22500.0,55.7,55.72,55.7,55.72,22500.0
2023-02-24 12:15:00,55.72,55.83,55.71,55.81,25500.0,55.72,55.83,55.71,55.81,25500.0
2023-02-24 12:20:00,55.82,55.82,55.78,55.78,12000.0,55.82,55.82,55.78,55.78,12000.0
2023-02-24 12:25:00,55.78,55.78,55.74,55.78,12000.0,55.78,55.78,55.74,55.78,12000.0
2023-02-24 12:30:00,55.81,55.81,55.77,55.79,12000.0,55.81,55.81,55.77,55.79,12000.0
2023-02-24 12:35:00,55.76,55.76,55.76,55.76,1500.0,55.76,55.76,55.76,55.76,1500.0
2023-02-24 12:40:00,55.75,55.75,55.75,55.75,4500.0,55.75,55.75,55.75,55.75,4500.0
2023-02-24 12:45:00,55.75,55.75,55.73,55.73,11280.0,55.75,55.75,55.73,55.73,11280.0
2023-02-24 12:50:00,55.73,55.73,55.71,55.71,9000.0,55.73,55.73,55.71,55.71,9000.0
2023-02-24 12:55:00,55.7,55.74,55.69,55.74,6000.0,55.7,55.74,55.69,55.74,6000.0
2023-02-24 13:00:00,55.7,55.7,55.69,55.69,14790.0,55.7,55.7,55.69,55.69,14790.0
2023-02-24 13:05:00,55.67,55.69,55.67,55.67,7500.0,55.67,55.69,55.67,55.67,7500.0
2023-02-24 13:10:00,55.64,55.66,55.64,55.64,7800.0,55.64,55.66,55.64,55.64,7800.0
2023-02-24 13:15:00,55.63,55.67,55.63,55.63,15000.0,55.63,55.67,55.63,55.63,15000.0
2023-02-24 13:20:00,55.68,55.68,55.65,55.65,4500.0,55.68,55.68,55.65,55.65,4500.0
2023-02-24 13:25:00,55.68,55.76,55.68,55.75,18870.0,55.68,55.76,55.68,55.75,18870.0
2023-02-24 13:30:00,55.72,55.72,55.63,55.66,14340.0,55.72,55.72,55.63,55.66,14340.0
2023-02-24 13:35:00,55.66,55.66,55.66,55.66,0.0,55.66,55.66,55.66,55.66,0.0
2023-02-24 13:40:00,55.71,55.74,55.64,55.68,16185.0,55.71,55.74,55.64,55.68,16185.0
2023-02-24 13:45:00,55.69,55.69,55.65,55.65,10500.0,55.69,55.69,55.65,55.65,10500.0
2023-02-24 13:50:00,55.65,55.65,55.63,55.63,7500.0,55.65,55.65,55.63,55.63,7500.0
2023-02-24 13:55:00,55.63,55.63,55.63,55.63,0.0,55.63,55.63,55.63,55.63,0.0
2023-02-24 14:00:00,55.61,55.64,55.61,55.62,19500.0,55.61,55.64,55.61,55.62,19500.0
2023-02-24 14:05:00,55.62,55.64,55.62,55.64,6000.0,55.62,55.64,55.62,55.64,6000.0
2023-02-24 14:10:00,55.63,55.63,55.6,55.61,15000.0,55.63,55.63,55.6,55.61,15000.0
2023-02-24 14:15:00,55.62,55.65,55.62,55.64,9000.0,55.62,55.65,55.62,55.64,9000.0
2023-02-24 14:20:00,55.61,55.61,55.58,55.58,23835.0,55.61,55.61,55.58,55.58,23835.0
2023-02-24 14:25:00,55.6,55.65,55.6,55.62,13500.0,55.6,55.65,55.6,55.62,13500.0
2023-02-24 14:30:00,55.6,55.6,55.58,55.58,15000.0,55.6,55.6,55.58,55.58,15000.0
2023-02-24 14:35:00,55.55,55.56,55.54,55.55,12000.0,55.55,55.56,55.54,55.55,12000.0
2023-02-24 14:40:00,55.53,55.55,55.52,55.55,6000.0,55.53,55.55,55.52,55.55,6000.0
2023-02-24 14:45:00,55.52,55.6,55.51,55.6,22500.0,55.52,55.6,55.51,55.6,22500.0
2023-02-24 14:50:00,55.6,55.67,55.6,55.64,21000.0,55.6,55.67,55.6,55.64,21000.0
2023-02-24 14:55:00,55.66,55.69,55.66,55.68,4500.0,55.66,55.69,55.66,55.68,4500.0
2023-02-24 15:00:00,55.69,55.7,55.66,55.66,27375.0,55.69,55.7,55.66,55.66,27375.0
2023-02-24 15:05:00,55.63,55.68,55.63,55.68,9000.0,55.63,55.68,55.63,55.68,9000.0
2023-02-24 15:10:00,55.69,55.69,55.66,55.67,23715.0,55.69,55.69,55.66,55.67,23715.0
2023-02-24 15:15:00,55.68,55.68,55.6,55.6,20910.0,55.68,55.68,55.6,55.6,20910.0
2023-02-24 15:20:00,55.61,55.62,55.59,55.59,24585.0,55.61,55.62,55.59,55.59,24585.0
2023-02-24 15:25:00,55.59,55.59,55.55,55.57,18000.0,55.59,55.59,55.55,55.57,18000.0
2023-02-24 15:30:00,55.55,55.55,55.45,55.45,43320.0,55.55,55.55,55.45,55.45,43320.0
2023-02-24 15:35:00,55.45,55.5,55.44,55.48,71670.0,55.45,55.5,55.44,55.48,71670.0
2023-02-24 15:40:00,55.45,55.5,55.42,55.47,29595.0,55.45,55.5,55.42,55.47,29595.0
2023-02-24 15:45:00,55.44,55.46,55.38,55.42,21000.0,55.44,55.46,55.38,55.42,21000.0
2023-02-24 15:50:00,55.43,55.45,55.37,55.41,90675.0,55.43,55.45,55.37,55.41,90675.0
2023-02-24 15:55:00,55.44,55.48,55.41,55.48,111345.0,55.44,55.48,55.41,55.48,111345.0
2023-02-27 09:30:00,55.85,55.97,55.8,55.97,58185.0,55.85,55.97,55.8,55.97,58185.0
2023-02-27 09:35:00,55.91,55.91,55.83,55.83,3345.0,55.91,55.91,55.83,55.83,3345.0
2023-02-27 09:40:00,55.86,55.99,55.86,55.93,16500.0,55.86,55.99,55.86,55.93,16500.0
2023-02-27 09:45:00,55.94,56.04,55.9,55.9,39705.0,55.94,56.04,55.9,55.9,39705.0
2023-02-27 09:50:00,55.85,56.07,55.85,56.04,24000.0,55.85,56.07,55.85,56.04,24000.0
2023-02-27 09:55:00,56.04,56.07,56.04,56.07,3000.0,56.04,56.07,56.04,56.07,3000.0
2023-02-27 10:00:00,56.02,56.11,56.02,56.02,32250.0,56.02,56.11,56.02,56.02,32250.0
2023-02-27 10:05:00,56.02,56.09,56.02,56.07,19500.0,56.02,56.09,56.02,56.07,19500.0
2023-02-27 10:10:00,56.06,56.06,56.01,56.01,19620.0,56.06,56.06,56.01,56.01,19620.0
2023-02-27 10:15:00,56.02,56.06,55.97,55.97,37215.0,56.02,56.06,55.97,55.97,37215.0
2023-02-27 10:20:00,55.98,56.07,55.98,56.02,81270.0,55.98,56.07,55.98,56.02,81270.0
2023-02-27 10:25:00,56.03,56.03,56.01,56.01,36000.0,56.03,56.03,56.01,56.01,36000.0
2023-02-27 10:30:00,55.99,56.04,55.99,56.0,40500.0,55.99,56.04,55.99,56.0,40500.0
2023-02-27 10:35:00,55.97,56.0,55.94,55.98,14655.0,55.97,56.0,55.94,55.98,14655.0
2023-02-27 10:40:00,55.93,55.98,55.89,55.95,16350.0,55.93,55.98,55.89,55.95,16350.0
2023-02-27 10:45:00,56.02,56.02,55.94,55.96,19080.0,56.02,56.02,55.94,55.96,19080.0
2023-02-27 10:50:00,55.97,56.01,55.97,55.99,7500.0,55.97,56.01,55.97,55.99,7500.0
2023-02-27 10:55:00,55.95,55.98,55.91,55.98,30000.0,55.95,55.98,55.91,55.98,30000.0
2023-02-27 11:00:00,56.0,56.03,55.97,55.98,39180.0,56.0,56.03,55.97,55.98,39180.0
2023-02-27 11:05:00,55.97,55.97,55.88,55.88,6000.0,55.97,55.97,55.88,55.88,6000.0
2023-02-27 11:10:00,55.86,55.86,55.76,55.81,13500.0,55.86,55.86,55.76,55.81,13500.0
2023-02-27 11:15:00,55.8,55.87,55.76,55.82,85410.0,55.8,55.87,55.76,55.82,85410.0
2023-02-27 11:20:00,55.85,55.85,55.73,55.73,23250.0,55.85,55.85,55.73,55.73,23250.0
2023-02-27 11:25:00,55.68,55.72,55.68,55.71,16485.0,55.68,55.72,55.68,55.71,16485.0
2023-02-27 11:30:00,55.71,55.71,55.63,55.63,26250.0,55.71,55.71,55.63,55.63,26250.0
2023-02-27 11:35:00,55.64,55.64,55.59,55.64,28920.0,55.64,55.64,55.59,55.64,28920.0
2023-02-27 11:40:00,55.6,55.67,55.6,55.64,18150.0,55.6,55.67,55.6,55.64,18150.0
2023-02-27 11:45:00,55.64,55.73,55.64,55.72,27225.0,55.64,55.73,55.64,55.72,27225.0
2023-02-27 11:50:00,55.69,55.69,55.68,55.68,4500.0,55.69,55.69,55.68,55.68,4500.0
2023-02-27 11:55:00,55.69,55.69,55.67,55.67,7500.0,55.69,55.69,55.67,55.67,7500.0
2023-02-27 12:00:00,55.7,55.75,55.69,55.75,20895.0,55.7,55.75,55.69,55.75,20895.0
2023-02-27 12:05:00,55.77,55.77,55.77,55.77,1500.0,55.77,55.77,55.77,55.77,1500.0
2023-02-27 12:10:00,55.74,55.8,55.74,55.8,10500.0,55.74,55.8,55.74,55.8,10500.0
2023-02-27 12:15:00,55.8,55.81,55.77,55.8,17955.0,55.8,55.81,55.77,55.8,17955.0
2023-02-27 12:20:00,55.77,55.77,55.74,55.76,21840.0,55.77,55.77,55.74,55.76,21840.0
2023-02-27 12:25:00,55.74,55.8,55.74,55.77,24780.0,55.74,55.8,55.74,55.77,24780.0
2023-02-27 12:30:00,55.75,55.79,55.75,55.78,7500.0,55.75,55.79,55.75,55.78,7500.0
2023-02-27 12:35:00,55.8,55.84,55.8,55.81,19350.0,55.8,55.84,55.8,55.81,19350.0
2023-02-27 12:40:00,55.81,55.81,55.76,55.76,10500.0,55.81,55.81,55.76,55.76,10500.0
2023-02-27 12:45:00,55.7,55.75,55.7,55.74,6000.0,55.7,55.75,55.7,55.74,6000.0
2023-02-27 12:50:00,55.78,55.82,55.78,55.82,9000.0,55.78,55.82,55.78,55.82,9000.0
2023-02-27 12:55:00,55.83,55.84,55.83,55.84,4500.0,55.83,55.84,55.83,55.84,4500.0
2023-02-27 13:00:00,55.81,55.82,55.78,55.81,10245.0,55.81,55.82,55.78,55.81,10245.0
2023-02-27 13:05:00,55.79,55.82,55.78,55.78,18180.0,55.79,55.82,55.78,55.78,18180.0
2023-02-27 13:10:00,55.79,55.83,55.79,55.83,4695.0,55.79,55.83,55.79,55.83,4695.0
2023-02-27 13:15:00,55.83,55.87,55.83,55.87,15000.0,55.83,55.87,55.83,55.87,15000.0
2023-02-27 13:20:00,55.88,55.88,55.83,55.83,17340.0,55.88,55.88,55.83,55.83,17340.0
2023-02-27 13:25:00,55.83,55.83,55.83,55.83,1500.0,55.83,55.83,55.83,55.83,1500.0
2023-02-27 13:30:00,55.83,55.84,55.81,55.81,15000.0,55.83,55.84,55.81,55.81,15000.0
2023-02-27 13:35:00,55.83,55.88,55.82,55.88,16500.0,55.83,55.88,55.82,55.88,16500.0
2023-02-27 13:40:00,55.93,55.94,55.92,55.93,23910.0,55.93,55.94,55.92,55.93,23910.0
2023-02-27 13:45:00,55.92,55.92,55.9,55.9,10500.0,55.92,55.92,55.9,55.9,10500.0
2023-02-27 13:50:00,55.92,56.0,55.91,56.0,22590.0,55.92,56.0,55.91,56.0,22590.0
2023-02-27 13:55:00,55.99,55.99,55.99,55.99,3000.0,55.99,55.99,55.99,55.99,3000.0
2023-02-27 14:00:00,56.0,56.04,55.99,56.04,40785.0,56.0,56.04,55.99,56.04,40785.0
2023-02-27 14:05:00,56.04,56.04,56.03,56.03,10500.0,56.04,56.04,56.03,56.03,10500.0
2023-02-27 14:10:00,56.03,56.05,56.02,56.02,46860.0,56.03,56.05,56.02,56.02,46860.0
2023-02-27 14:15:00,56.01,56.02,55.99,55.99,7500.0,56.01,56.02,55.99,55.99,7500.0
2023-02-27 14:20:00,55.97,55.99,55.97,55.99,4500.0,55.97,55.99,55.97,55.99,4500.0
2023-02-27 14:25:00,56.01,56.02,56.01,56.02,6090.0,56.01,56.02,56.01,56.02,6090.0
2023-02-27 14:30:00,56.05,56.07,56.03,56.05,43500.0,56.05,56.07,56.03,56.05,43500.0
2023-02-27 14:35:00,56.05,56.05,56.02,56.04,13800.0,56.05,56.05,56.02,56.04,13800.0
2023-02-27 14:40:00,56.02,56.02,55.98,55.99,14400.0,56.02,56.02,55.98,55.99,14400.0
2023-02-27 14:45:00,55.97,55.98,55.96,55.97,10500.0,55.97,55.98,55.96,55.97,10500.0
2023-02-27 14:50:00,55.97,56.02,55.97,56.0,7500.0,55.97,56.02,55.97,56.0,7500.0
2023-02-27 14:55:00,55.99,56.0,55.99,55.99,24255.0,55.99,56.0,55.99,55.99,24255.0
2023-02-27 15:00:00,55.98,56.05,55.97,56.03,24330.0,55.98,56.05,55.97,56.03,24330.0
2023-02-27 15:05:00,56.01,56.02,55.98,56.01,19695.0,56.01,56.02,55.98,56.01,19695.0
2023-02-27 15:10:00,56.02,56.08,56.0,56.07,49860.0,56.02,56.08,56.0,56.07,49860.0
2023-02-27 15:15:00,56.06,56.07,56.05,56.07,29265.0,56.06,56.07,56.05,56.07,29265.0
2023-02-27 15:20:00,56.06,56.08,56.02,56.02,30300.0,56.06,56.08,56.02,56.02,30300.0
2023-02-27 15:25:00,56.04,56.07,56.02,56.07,25500.0,56.04,56.07,56.02,56.07,25500.0
2023-02-27 15:30:00,56.04,56.06,55.98,55.98,34500.0,56.04,56.06,55.98,55.98,34500.0
2023-02-27 15:35:00,56.0,56.04,55.93,56.04,42210.0,56.0,56.04,55.93,56.04,42210.0
2023-02-27 15:40:00,56.03,56.17,56.0,56.17,133515.0,56.03,56.17,56.0,56.17,133515.0
2023-02-27 15:45:00,56.19,56.27,56.17,56.23,76605.0,56.19,56.27,56.17,56.23,76605.0
2023-02-27 15:50:00,56.2,56.34,56.19,56.34,127905.0,56.2,56.34,56.19,56.34,127905.0
2023-02-27 15:55:00,56.34,56.43,56.29,56.42,308805.0,56.34,56.43,56.29,56.42,308805.0
2023-02-28 09:30:00,56.34,56.4,56.13,56.27,86220.0,56.34,56.4,56.13,56.27,86220.0
2023-02-28 09:35:00,56.29,56.49,56.27,56.37,35745.0,56.29,56.49,56.27,56.37,35745.0
2023-02-28 09:40:00,56.21,56.28,56.06,56.13,37245.0,56.21,56.28,56.06,56.13,37245.0
2023-02-28 09:45:00,56.15,56.38,56.15,56.36,25500.0,56.15,56.38,56.15,56.36,25500.0
2023-02-28 09:50:00,56.36,56.37,56.23,56.23,28500.0,56.36,56.37,56.23,56.23,28500.0
2023-02-28 09:55:00,56.22,56.35,56.2,56.35,68055.0,56.22,56.35,56.2,56.35,68055.0
2023-02-28 10:00:00,56.26,56.37,56.21,56.37,22320.0,56.26,56.37,56.21,56.37,22320.0
2023-02-28 10:05:00,56.34,56.34,56.16,56.16,43125.0,56.34,56.34,56.16,56.16,43125.0
2023-02-28 10:10:00,56.11,56.16,56.02,56.03,102255.0,56.11,56.16,56.02,56.03,102255.0
2023-02-28 10:15:00,56.07,56.12,55.99,56.1,28680.0,56.07,56.12,55.99,56.1,28680.0
2023-02-28 10:20:00,56.1,56.15,56.09,56.15,13500.0,56.1,56.15,56.09,56.15,13500.0
2023-02-28 10:25:00,56.06,56.15,56.04,56.12,76860.0,56.06,56.15,56.04,56.12,76860.0
2023-02-28 10:30:00,56.04,56.08,55.87,55.89,52365.0,56.04,56.08,55.87,55.89,52365.0
2023-02-28 10:35:00,55.92,55.98,55.85,55.88,78780.0,55.92,55.98,55.85,55.88,78780.0
2023-02-28 10:40:00,55.93,55.97,55.91,55.97,37605.0,55.93,55.97,55.91,55.97,37605.0
2023-02-28 10:45:00,55.91,55.91,55.87,55.9,4500.0,55.91,55.91,55.87,55.9,4500.0
2023-02-28 10:50:00,55.89,55.89,55.78,55.79,33000.0,55.89,55.89,55.78,55.79,33000.0
2023-02-28 10:55:00,55.77,55.77,55.6,55.61,48855.0,55.77,55.77,55.6,55.61,48855.0
2023-02-28 11:00:00,55.59,55.64,55.37,55.37,96285.0,55.59,55.64,55.37,55.37,96285.0
2023-02-28 11:05:00,55.45,55.53,55.42,55.52,51000.0,55.45,55.53,55.42,55.52,51000.0
2023-02-28 11:10:00,55.53,55.57,55.46,55.46,82605.0,55.53,55.57,55.46,55.46,82605.0
2023-02-28 11:15:00,55.43,55.47,55.4,55.47,89715.0,55.43,55.47,55.4,55.47,89715.0
2023-02-28 11:20:00,55.47,55.59,55.46,55.46,159375.0,55.47,55.59,55.46,55.46,159375.0
2023-02-28 11:25:00,55.47,55.51,55.37,55.4,69900.0,55.47,55.51,55.37,55.4,69900.0
2023-02-28 11:30:00,55.44,55.46,55.37,55.42,79155.0,55.44,55.46,55.37,55.42,79155.0
2023-02-28 11:35:00,55.42,55.43,55.23,55.23,87330.0,55.42,55.43,55.23,55.23,87330.0
2023-02-28 11:40:00,55.28,55.43,55.27,55.43,44655.0,55.28,55.43,55.27,55.43,44655.0
2023-02-28 11:45:00,55.41,55.49,55.36,55.46,18000.0,55.41,55.49,55.36,55.46,18000.0
2023-02-28 11:50:00,55.47,55.51,55.47,55.49,9495.0,55.47,55.51,55.47,55.49,9495.0
2023-02-28 11:55:00,55.49,55.52,55.44,55.52,22815.0,55.49,55.52,55.44,55.52,22815.0
2023-02-28 12:00:00,55.53,55.6,55.53,55.6,10500.0,55.53,55.6,55.53,55.6,10500.0
2023-02-28 12:05:00,55.57,55.64,55.53,55.64,29550.0,55.57,55.64,55.53,55.64,29550.0
2023-02-28 12:10:00,55.63,55.68,55.63,55.67,13680.0,55.63,55.68,55.63,55.67,13680.0
2023-02-28 12:15:00,55.66,55.71,55.66,55.68,22500.0,55.66,55.71,55.66,55.68,22500.0
2023-02-28 12:20:00,55.68,55.7,55.65,55.67,38175.0,55.68,55.7,55.65,55.67,38175.0
2023-02-28 12:25:00,55.68,55.68,55.63,55.67,18540.0,55.68,55.68,55.63,55.67,18540.0
2023-02-28 12:30:00,55.67,55.67,55.59,55.6,9000.0,55.67,55.67,55.59,55.6,9000.0
2023-02-28 12:35:00,55.59,55.59,55.45,55.5,39360.0,55.59,55.59,55.45,55.5,39360.0
2023-02-28 12:40:00,55.52,55.55,55.52,55.52,10500.0,55.52,55.55,55.52,55.52,10500.0
2023-02-28 12:45:00,55.48,55.48,55.42,55.46,9000.0,55.48,55.48,55.42,55.46,9000.0
2023-02-28 12:50:00,55.47,55.52,55.46,55.52,16500.0,55.47,55.52,55.46,55.52,16500.0
2023-02-28 12:55:00,55.53,55.53,55.46,55.46,21000.0,55.53,55.53,55.46,55.46,21000.0
2023-02-28 13:00:00,55.5,55.6,55.5,55.58,34830.0,55.5,55.6,55.5,55.58,34830.0
2023-02-28 13:05:00,55.55,55.55,55.44,55.55,18135.0,55.55,55.55,55.44,55.55,18135.0
2023-02-28 13:10:00,55.52,55.54,55.5,55.53,15000.0,55.52,55.54,55.5,55.53,15000.0
2023-02-28 13:15:00,55.52,55.53,55.5,55.52,16500.0,55.52,55.53,55.5,55.52,16500.0
2023-02-28 13:20:00,55.52,55.61,55.52,55.59,27180.0,55.52,55.61,55.52,55.59,27180.0
2023-02-28 13:25:00,55.55,55.56,55.55,55.56,4500.0,55.55,55.56,55.55,55.56,4500.0
2023-02-28 13:30:00,55.58,55.58,55.52,55.54,31500.0,55.58,55.58,55.52,55.54,31500.0
2023-02-28 13:35:00,55.56,55.56,55.54,55.54,6000.0,55.56,55.56,55.54,55.54,6000.0
2023-02-28 13:40:00,55.58,55.61,55.54,55.54,20025.0,55.58,55.61,55.54,55.54,20025.0
2023-02-28 13:45:00,55.53,55.54,55.53,55.54,7500.0,55.53,55.54,55.53,55.54,7500.0
2023-02-28 13:50:00,55.52,55.59,55.52,55.59,19575.0,55.52,55.59,55.52,55.59,19575.0
2023-02-28 13:55:00,55.58,55.61,55.54,55.56,18000.0,55.58,55.61,55.54,55.56,18000.0
2023-02-28 14:00:00,55.57,55.59,55.55,55.59,10500.0,55.57,55.59,55.55,55.59,10500.0
2023-02-28 14:05:00,55.55,55.55,55.51,55.53,12000.0,55.55,55.55,55.51,55.53,12000.0
2023-02-28 14:10:00,55.5,55.5,55.37,55.37,18000.0,55.5,55.5,55.37,55.37,18000.0
2023-02-28 14:15:00,55.41,55.41,55.31,55.33,24000.0,55.41,55.41,55.31,55.33,24000.0
2023-02-28 14:20:00,55.33,55.38,55.33,55.36,22080.0,55.33,55.38,55.33,55.36,22080.0
2023-02-28 14:25:00,55.39,55.44,55.33,55.35,24000.0,55.39,55.44,55.33,55.35,24000.0
2023-02-28 14:30:00,55.36,55.39,55.34,55.39,25725.0,55.36,55.39,55.34,55.39,25725.0
2023-02-28 14:35:00,55.38,55.42,55.38,55.41,10500.0,55.38,55.42,55.38,55.41,10500.0
2023-02-28 14:40:00,55.38,55.38,55.33,55.36,8010.0,55.38,55.38,55.33,55.36,8010.0
2023-02-28 14:45:00,55.35,55.38,55.35,55.38,18000.0,55.35,55.38,55.35,55.38,18000.0
2023-02-28 14:50:00,55.37,55.37,55.3,55.36,28200.0,55.37,55.37,55.3,55.36,28200.0
2023-02-28 14:55:00,55.35,55.45,55.32,55.44,97500.0,55.35,55.45,55.32,55.44,97500.0
2023-02-28 15:00:00,55.42,55.5,55.4,55.5,43005.0,55.42,55.5,55.4,55.5,43005.0
2023-02-28 15:05:00,55.49,55.55,55.44,55.49,34005.0,55.49,55.55,55.44,55.49,34005.0
2023-02-28 15:10:00,55.49,55.52,55.49,55.5,22395.0,55.49,55.52,55.49,55.5,22395.0
2023-02-28 15:15:00,55.53,55.55,55.44,55.44,33000.0,55.53,55.55,55.44,55.44,33000.0
2023-02-28 15:20:00,55.44,55.45,55.43,55.45,7515.0,55.44,55.45,55.43,55.45,7515.0
2023-02-28 15:25:00,55.45,55.45,55.41,55.41,27705.0,55.45,55.45,55.41,55.41,27705.0
2023-02-28 15:30:00,55.39,55.41,55.36,55.39,55785.0,55.39,55.41,55.36,55.39,55785.0
2023-02-28 15:35:00,55.42,55.42,55.28,55.29,38850.0,55.42,55.42,55.28,55.29,38850.0
2023-02-28 15:40:00,55.3,55.35,55.29,55.32,40500.0,55.3,55.35,55.29,55.32,40500.0
2023-02-28 15:45:00,55.33,55.36,55.29,55.29,39885.0,55.33,55.36,55.29,55.29,39885.0
2023-02-28 15:50:00,55.27,55.42,55.23,55.33,123810.0,55.27,55.42,55.23,55.33,123810.0
2023-02-28 15:55:00,55.36,55.39,55.3,55.34,328740.0,55.36,55.39,55.3,55.34,328740.0
2023-03-01 09:30:00,54.85,55.23,54.85,55.2,164220.0,54.85,55.23,54.85,55.2,164220.0
2023-03-01 09:35:00,55.2,55.2,54.87,54.87,74955.0,55.2,55.2,54.87,54.87,74955.0
2023-03-01 09:40:00,54.87,54.95,54.69,54.69,29895.0,54.87,54.95,54.69,54.69,29895.0
2023-03-01 09:45:00,54.76,54.83,54.55,54.76,51180.0,54.76,54.83,54.55,54.76,51180.0
2023-03-01 09:50:00,54.77,54.9,54.64,54.64,67380.0,54.77,54.9,54.64,54.64,67380.0
2023-03-01 09:55:00,54.74,54.77,54.5,54.67,112365.0,54.74,54.77,54.5,54.67,112365.0
2023-03-01 10:00:00,54.72,54.79,54.66,54.79,47610.0,54.72,54.79,54.66,54.79,47610.0
2023-03-01 10:05:00,54.73,54.79,54.66,54.73,22860.0,54.73,54.79,54.66,54.73,22860.0
2023-03-01 10:10:00,54.7,54.78,54.62,54.68,35445.0,54.7,54.78,54.62,54.68,35445.0
2023-03-01 10:15:00,54.63,54.76,54.63,54.69,12945.0,54.63,54.76,54.63,54.69,12945.0
2023-03-01 10:20:00,54.7,54.75,54.65,54.65,24000.0,54.7,54.75,54.65,54.65,24000.0
2023-03-01 10:25:00,54.65,54.82,54.58,54.82,95490.0,54.65,54.82,54.58,54.82,95490.0
2023-03-01 10:30:00,54.76,54.78,54.67,54.67,40455.0,54.76,54.78,54.67,54.67,40455.0
2023-03-01 10:35:00,54.61,54.63,54.51,54.58,35430.0,54.61,54.63,54.51,54.58,35430.0
2023-03-01 10:40:00,54.57,54.67,54.53,54.53,33960.0,54.57,54.67,54.53,54.53,33960.0
2023-03-01 10:45:00,54.51,54.67,54.51,54.62,20445.0,54.51,54.67,54.51,54.62,20445.0
2023-03-01 10:50:00,54.62,54.68,54.58,54.67,23340.0,54.62,54.68,54.58,54.67,23340.0
2023-03-01 10:55:00,54.66,54.69,54.56,54.61,64500.0,54.66,54.69,54.56,54.61,64500.0
2023-03-01 11:00:00,54.56,54.64,54.52,54.52,29025.0,54.56,54.64,54.52,54.52,29025.0
2023-03-01 11:05:00,54.55,54.57,54.42,54.42,24000.0,54.55,54.57,54.42,54.42,24000.0
2023-03-01 11:10:00,54.38,54.38,54.26,54.26,42690.0,54.38,54.38,54.26,54.26,42690.0
2023-03-01 11:15:00,54.21,54.24,54.15,54.15,16275.0,54.21,54.24,54.15,54.15,16275.0
2023-03-01 11:20:00,54.23,54.33,54.22,54.3,39465.0,54.23,54.33,54.22,54.3,39465.0
2023-03-01 11:25:00,54.32,54.37,54.3,54.35,30480.0,54.32,54.37,54.3,54.35,30480.0
2023-03-01 11:30:00,54.35,54.35,54.31,54.31,16500.0,54.35,54.35,54.31,54.31,16500.0
2023-03-01 11:35:00,54.35,54.46,54.35,54.41,14310.0,54.35,54.46,54.35,54.41,14310.0
2023-03-01 11:40:00,54.53,54.61,54.5,54.61,23835.0,54.53,54.61,54.5,54.61,23835.0
2023-03-01 11:45:00,54.62,54.65,54.6,54.6,12000.0,54.62,54.65,54.6,54.6,12000.0
2023-03-01 11:50:00,54.59,54.59,54.55,54.58,10665.0,54.59,54.59,54.55,54.58,10665.0
2023-03-01 11:55:00,54.6,54.6,54.55,54.55,13500.0,54.6,54.6,54.55,54.55,13500.0
2023-03-01 12:00:00,54.55,54.58,54.54,54.58,7500.0,54.55,54.58,54.54,54.58,7500.0
2023-03-01 12:05:00,54.55,54.57,54.51,54.54,13500.0,54.55,54.57,54.51,54.54,13500.0
2023-03-01 12:10:00,54.51,54.51,54.47,54.47,4500.0,54.51,54.51,54.47,54.47,4500.0
2023-03-01 12:15:00,54.5,54.54,54.5,54.54,7500.0,54.5,54.54,54.5,54.54,7500.0
2023-03-01 12:20:00,54.55,54.6,54.55,54.59,9000.0,54.55,54.6,54.55,54.59,9000.0
2023-03-01 12:25:00,54.57,54.63,54.57,54.63,4500.0,54.57,54.63,54.57,54.63,4500.0
2023-03-01 12:30:00,54.64,54.64,54.61,54.61,10500.0,54.64,54.64,54.61,54.61,10500.0
2023-03-01 12:35:00,54.59,54.59,54.59,54.59,1500.0,54.59,54.59,54.59,54.59,1500.0
2023-03-01 12:40:00,54.57,54.67,54.57,54.67,10200.0,54.57,54.67,54.57,54.67,10200.0
2023-03-01 12:45:00,54.64,54.64,54.64,54.64,2655.0,54.64,54.64,54.64,54.64,2655.0
2023-03-01 12:50:00,54.56,54.56,54.56,54.56,1500.0,54.56,54.56,54.56,54.56,1500.0
2023-03-01 12:55:00,54.55,54.55,54.52,54.52,3000.0,54.55,54.55,54.52,54.52,3000.0
2023-03-01 13:00:00,54.52,54.52,54.52,54.52,0.0,54.52,54.52,54.52,54.52,0.0
2023-03-01 13:05:00,54.5,54.5,54.43,54.48,24450.0,54.5,54.5,54.43,54.48,24450.0
2023-03-01 13:10:00,54.44,54.56,54.44,54.56,16545.0,54.44,54.56,54.44,54.56,16545.0
2023-03-01 13:15:00,54.53,54.53,54.45,54.45,7500.0,54.53,54.53,54.45,54.45,7500.0
2023-03-01 13:20:00,54.43,54.43,54.41,54.41,10500.0,54.43,54.43,54.41,54.41,10500.0
2023-03-01 13:25:00,54.41,54.42,54.39,54.39,10500.0,54.41,54.42,54.39,54.39,10500.0
2023-03-01 13:30:00,54.4,54.41,54.4,54.41,10500.0,54.4,54.41,54.4,54.41,10500.0
2023-03-01 13:35:00,54.41,54.41,54.41,54.41,0.0,54.41,54.41,54.41,54.41,0.0
2023-03-01 13:40:00,54.43,54.43,54.38,54.38,10950.0,54.43,54.43,54.38,54.38,10950.0
2023-03-01 13:45:00,54.4,54.41,54.4,54.4,4590.0,54.4,54.41,54.4,54.4,4590.0
2023-03-01 13:50:00,54.43,54.48,54.43,54.47,14865.0,54.43,54.48,54.43,54.47,14865.0
2023-03-01 13:55:00,54.47,54.51,54.45,54.51,32040.0,54.47,54.51,54.45,54.51,32040.0
2023-03-01 14:00:00,54.52,54.52,54.42,54.45,12000.0,54.52,54.52,54.42,54.45,12000.0
2023-03-01 14:05:00,54.45,54.45,54.4,54.4,4500.0,54.45,54.45,54.4,54.4,4500.0
2023-03-01 14:10:00,54.42,54.43,54.42,54.43,10500.0,54.42,54.43,54.42,54.43,10500.0
2023-03-01 14:15:00,54.41,54.51,54.41,54.51,25500.0,54.41,54.51,54.41,54.51,25500.0
2023-03-01 14:20:00,54.49,54.49,54.44,54.44,13425.0,54.49,54.49,54.44,54.44,13425.0
2023-03-01 14:25:00,54.46,54.46,54.42,54.42,12870.0,54.46,54.46,54.42,54.42,12870.0
2023-03-01 14:30:00,54.42,54.46,54.41,54.46,43695.0,54.42,54.46,54.41,54.46,43695.0
2023-03-01 14:35:00,54.43,54.44,54.42,54.42,17700.0,54.43,54.44,54.42,54.42,17700.0
2023-03-01 14:40:00,54.44,54.44,54.41,54.41,34170.0,54.44,54.44,54.41,54.41,34170.0
2023-03-01 14:45:00,54.42,54.43,54.41,54.43,9000.0,54.42,54.43,54.41,54.43,9000.0
2023-03-01 14:50:00,54.43,54.49,54.42,54.48,29385.0,54.43,54.49,54.42,54.48,29385.0
2023-03-01 14:55:00,54.53,54.53,54.53,54.53,1500.0,54.53,54.53,54.53,54.53,1500.0
2023-03-01 15:00:00,54.55,54.58,54.55,54.55,13500.0,54.55,54.58,54.55,54.55,13500.0
2023-03-01 15:05:00,54.58,54.66,54.52,54.62,45975.0,54.58,54.66,54.52,54.62,45975.0
2023-03-01 15:10:00,54.59,54.68,54.59,54.68,21840.0,54.59,54.68,54.59,54.68,21840.0
2023-03-01 15:15:00,54.68,54.7,54.65,54.7,19995.0,54.68,54.7,54.65,54.7,19995.0
2023-03-01 15:20:00,54.7,54.72,54.67,54.69,47250.0,54.7,54.72,54.67,54.69,47250.0
2023-03-01 15:25:00,54.72,54.73,54.65,54.65,45930.0,54.72,54.73,54.65,54.65,45930.0
2023-03-01 15:30:00,54.66,54.75,54.63,54.73,36270.0,54.66,54.75,54.63,54.73,36270.0
2023-03-01 15:35:00,54.73,54.8,54.73,54.77,43650.0,54.73,54.8,54.73,54.77,43650.0
2023-03-01 15:40:00,54.76,54.86,54.76,54.84,34890.0,54.76,54.86,54.76,54.84,34890.0
2023-03-01 15:45:00,54.9,54.9,54.84,54.88,64680.0,54.9,54.9,54.84,54.88,64680.0
2023-03-01 15:50:00,54.87,54.91,54.83,54.84,120870.0,54.87,54.91,54.83,54.84,120870.0
2023-03-01 15:55:00,54.88,54.96,54.88,54.95,207210.0,54.88,54.96,54.88,54.95,207210.0
2023-03-02 09:30:00,55.0,55.24,54.8,55.2,70470.0,55.0,55.24,54.8,55.2,70470.0
2023-03-02 09:35:00,55.18,55.18,54.97,54.97,63705.0,55.18,55.18,54.97,54.97,63705.0
2023-03-02 09:40:00,54.99,55.05,54.97,55.03,39675.0,54.99,55.05,54.97,55.03,39675.0
2023-03-02 09:45:00,55.09,55.34,55.09,55.33,31410.0,55.09,55.34,55.09,55.33,31410.0
2023-03-02 09:50:00,55.32,55.42,55.32,55.4,15000.0,55.32,55.42,55.32,55.4,15000.0
2023-03-02 09:55:00,55.31,55.4,55.31,55.34,44460.0,55.31,55.4,55.31,55.34,44460.0
2023-03-02 10:00:00,55.37,55.38,55.36,55.36,22680.0,55.37,55.38,55.36,55.36,22680.0
2023-03-02 10:05:00,55.44,55.81,55.39,55.81,46500.0,55.44,55.81,55.39,55.81,46500.0
2023-03-02 10:10:00,55.79,55.79,55.67,55.78,47625.0,55.79,55.79,55.67,55.78,47625.0
2023-03-02 10:15:00,55.72,55.81,55.67,55.78,72300.0,55.72,55.81,55.67,55.78,72300.0
2023-03-02 10:20:00,55.77,56.0,55.75,55.84,150975.0,55.77,56.0,55.75,55.84,150975.0
2023-03-02 10:25:00,55.85,55.85,55.85,55.85,1500.0,55.85,55.85,55.85,55.85,1500.0
2023-03-02 10:30:00,55.86,55.86,55.77,55.77,24465.0,55.86,55.86,55.77,55.77,24465.0
2023-03-02 10:35:00,55.75,55.75,55.72,55.72,11640.0,55.75,55.75,55.72,55.72,11640.0
2023-03-02 10:40:00,55.74,55.76,55.71,55.76,29805.0,55.74,55.76,55.71,55.76,29805.0
2023-03-02 10:45:00,55.73,55.78,55.73,55.78,25905.0,55.73,55.78,55.73,55.78,25905.0
2023-03-02 10:50:00,55.75,55.81,55.73,55.74,41190.0,55.75,55.81,55.73,55.74,41190.0
2023-03-02 10:55:00,55.72,55.78,55.72,55.78,25500.0,55.72,55.78,55.72,55.78,25500.0
2023-03-02 11:00:00,55.75,55.75,55.71,55.72,7665.0,55.75,55.75,55.71,55.72,7665.0
2023-03-02 11:05:00,55.71,55.71,55.71,55.71,9195.0,55.71,55.71,55.71,55.71,9195.0
2023-03-02 11:10:00,55.68,55.71,55.61,55.65,40815.0,55.68,55.71,55.61,55.65,40815.0
2023-03-02 11:15:00,55.63,55.72,55.62,55.7,384270.0,55.63,55.72,55.62,55.7,384270.0
2023-03-02 11:20:00,55.67,55.67,55.54,55.6,21000.0,55.67,55.67,55.54,55.6,21000.0
2023-03-02 11:25:00,55.66,55.76,55.66,55.76,19500.0,55.66,55.76,55.66,55.76,19500.0
2023-03-02 11:30:00,55.77,55.84,55.77,55.8,14685.0,55.77,55.84,55.77,55.8,14685.0
2023-03-02 11:35:00,55.77,55.77,55.77,55.77,1500.0,55.77,55.77,55.77,55.77,1500.0
2023-03-02 11:40:00,55.78,55.79,55.76,55.77,10350.0,55.78,55.79,55.76,55.77,10350.0
2023-03-02 11:45:00,55.74,55.74,55.74,55.74,3000.0,55.74,55.74,55.74,55.74,3000.0
2023-03-02 11:50:00,55.79,55.79,55.73,55.75,12780.0,55.79,55.79,55.73,55.75,12780.0
2023-03-02 11:55:00,55.75,55.78,55.74,55.78,12000.0,55.75,55.78,55.74,55.78,12000.0
2023-03-02 12:00:00,55.79,55.84,55.78,55.8,22020.0,55.79,55.84,55.78,55.8,22020.0
2023-03-02 12:05:00,55.8,55.8,55.77,55.8,21000.0,55.8,55.8,55.77,55.8,21000.0
2023-03-02 12:10:00,55.78,55.8,55.78,55.78,6000.0,55.78,55.8,55.78,55.78,6000.0
2023-03-02 12:15:00,55.78,55.78,55.74,55.77,7500.0,55.78,55.78,55.74,55.77,7500.0
2023-03-02 12:20:00,55.79,55.83,55.76,55.76,13500.0,55.79,55.83,55.76,55.76,13500.0
2023-03-02 12:25:00,55.77,55.77,55.76,55.76,3000.0,55.77,55.77,55.76,55.76,3000.0
2023-03-02 12:30:00,55.8,55.8,55.76,55.76,8385.0,55.8,55.8,55.76,55.76,8385.0
2023-03-02 12:35:00,55.76,55.76,55.71,55.72,7500.0,55.76,55.76,55.71,55.72,7500.0
2023-03-02 12:40:00,55.73,55.76,55.72,55.76,7500.0,55.73,55.76,55.72,55.76,7500.0
2023-03-02 12:45:00,55.76,55.85,55.76,55.85,48015.0,55.76,55.85,55.76,55.85,48015.0
2023-03-02 12:50:00,55.86,55.86,55.86,55.86,1800.0,55.86,55.86,55.86,55.86,1800.0
2023-03-02 12:55:00,55.84,55.85,55.81,55.85,22335.0,55.84,55.85,55.81,55.85,22335.0
2023-03-02 13:00:00,55.86,55.86,55.82,55.83,21105.0,55.86,55.86,55.82,55.83,21105.0
2023-03-02 13:05:00,55.84,55.87,55.84,55.85,13500.0,55.84,55.87,55.84,55.85,13500.0
2023-03-02 13:10:00,55.84,55.88,55.84,55.87,16755.0,55.84,55.88,55.84,55.87,16755.0
2023-03-02 13:15:00,55.9,55.9,55.89,55.9,26055.0,55.9,55.9,55.89,55.9,26055.0
2023-03-02 13:20:00,55.92,55.93,55.92,55.93,12000.0,55.92,55.93,55.92,55.93,12000.0
2023-03-02 13:25:00,55.95,56.0,55.95,56.0,21915.0,55.95,56.0,55.95,56.0,21915.0
2023-03-02 13:30:00,55.99,56.03,55.99,56.03,25500.0,55.99,56.03,55.99,56.03,25500.0
2023-03-02 13:35:00,56.05,56.17,56.05,56.14,44340.0,56.05,56.17,56.05,56.14,44340.0
2023-03-02 13:40:00,56.17,56.18,56.14,56.14,27075.0,56.17,56.18,56.14,56.14,27075.0
2023-03-02 13:45:00,56.12,56.12,56.05,56.05,23355.0,56.12,56.12,56.05,56.05,23355.0
2023-03-02 13:50:00,55.98,56.05,55.98,56.05,16500.0,55.98,56.05,55.98,56.05,16500.0
2023-03-02 13:55:00,56.07,56.13,56.07,56.11,35790.0,56.07,56.13,56.07,56.11,35790.0
2023-03-02 14:00:00,56.11,56.19,56.11,56.14,26175.0,56.11,56.19,56.11,56.14,26175.0
2023-03-02 14:05:00,56.12,56.18,56.12,56.18,10500.0,56.12,56.18,56.12,56.18,10500.0
2023-03-02 14:10:00,56.18,56.19,56.15,56.15,15060.0,56.18,56.19,56.15,56.15,15060.0
2023-03-02 14:15:00,56.16,56.16,56.13,56.14,21675.0,56.16,56.16,56.13,56.14,21675.0
2023-03-02 14:20:00,56.13,56.14,56.11,56.14,23835.0,56.13,56.14,56.11,56.14,23835.0
2023-03-02 14:25:00,56.14,56.2,56.14,56.19,23805.0,56.14,56.2,56.14,56.19,23805.0
2023-03-02 14:30:00,56.21,56.25,56.21,56.24,31500.0,56.21,56.25,56.21,56.24,31500.0
2023-03-02 14:35:00,56.21,56.21,56.12,56.14,13500.0,56.21,56.21,56.12,56.14,13500.0
2023-03-02 14:40:00,56.12,56.17,56.12,56.17,28770.0,56.12,56.17,56.12,56.17,28770.0
2023-03-02 14:45:00,56.18,56.23,56.18,56.19,37500.0,56.18,56.23,56.18,56.19,37500.0
2023-03-02 14:50:00,56.17,56.2,56.11,56.2,37995.0,56.17,56.2,56.11,56.2,37995.0
2023-03-02 14:55:00,56.18,56.2,56.15,56.19,21060.0,56.18,56.2,56.15,56.19,21060.0
2023-03-02 15:00:00,56.2,56.23,56.13,56.13,39105.0,56.2,56.23,56.13,56.13,39105.0
2023-03-02 15:05:00,56.13,56.13,56.12,56.12,3000.0,56.13,56.13,56.12,56.12,3000.0
2023-03-02 15:10:00,56.07,56.07,56.03,56.06,96000.0,56.07,56.07,56.03,56.06,96000.0
2023-03-02 15:15:00,56.06,56.08,56.04,56.04,15255.0,56.06,56.08,56.04,56.04,15255.0
2023-03-02 15:20:00,56.02,56.05,56.01,56.05,16275.0,56.02,56.05,56.01,56.05,16275.0
2023-03-02 15:25:00,56.03,56.06,55.96,56.06,19500.0,56.03,56.06,55.96,56.06,19500.0
2023-03-02 15:30:00,56.05,56.11,56.05,56.11,9000.0,56.05,56.11,56.05,56.11,9000.0
2023-03-02 15:35:00,56.16,56.23,56.12,56.2,35115.0,56.16,56.23,56.12,56.2,35115.0
2023-03-02 15:40:00,56.22,56.23,56.09,56.11,36075.0,56.22,56.23,56.09,56.11,36075.0
2023-03-02 15:45:00,56.07,56.13,56.05,56.11,53295.0,56.07,56.13,56.05,56.11,53295.0
2023-03-02 15:50:00,56.1,56.11,55.95,55.98,86190.0,56.1,56.11,55.95,55.98,86190.0
2023-03-02 15:55:00,56.0,56.11,55.94,56.06,316605.0,56.0,56.11,55.94,56.06,316605.0
2023-03-03 09:30:00,55.98,56.06,55.83,55.83,85290.0,55.98,56.06,55.83,55.83,85290.0
2023-03-03 09:35:00,55.89,55.89,55.75,55.75,15000.0,55.89,55.89,55.75,55.75,15000.0
2023-03-03 09:40:00,55.69,55.69,55.47,55.47,41190.0,55.69,55.69,55.47,55.47,41190.0
2023-03-03 09:45:00,55.46,55.67,55.33,55.64,82695.0,55.46,55.67,55.33,55.64,82695.0
2023-03-03 09:50:00,55.56,55.59,55.5,55.57,91590.0,55.56,55.59,55.5,55.57,91590.0
2023-03-03 09:55:00,55.61,55.74,55.59,55.6,66795.0,55.61,55.74,55.59,55.6,66795.0
2023-03-03 10:00:00,55.62,55.72,55.58,55.72,63360.0,55.62,55.72,55.58,55.72,63360.0
2023-03-03 10:05:00,55.76,55.76,55.51,55.56,67080.0,55.76,55.76,55.51,55.56,67080.0
2023-03-03 10:10:00,55.6,55.64,55.57,55.62,26955.0,55.6,55.64,55.57,55.62,26955.0
2023-03-03 10:15:00,55.65,55.67,55.53,55.57,48120.0,55.65,55.67,55.53,55.57,48120.0
2023-03-03 10:20:00,55.61,55.64,55.54,55.64,29880.0,55.61,55.64,55.54,55.64,29880.0
2023-03-03 10:25:00,55.66,55.75,55.66,55.75,6000.0,55.66,55.75,55.66,55.75,6000.0
2023-03-03 10:30:00,55.69,55.69,55.61,55.61,6000.0,55.69,55.69,55.61,55.61,6000.0
2023-03-03 10:35:00,55.59,55.63,55.53,55.57,98865.0,55.59,55.63,55.53,55.57,98865.0
2023-03-03 10:40:00,55.55,55.58,55.49,55.49,21510.0,55.55,55.58,55.49,55.49,21510.0
2023-03-03 10:45:00,55.45,55.47,55.42,55.47,6000.0,55.45,55.47,55.42,55.47,6000.0
2023-03-03 10:50:00,55.43,55.44,55.35,55.35,14250.0,55.43,55.44,55.35,55.35,14250.0
2023-03-03 10:55:00,55.36,55.38,55.28,55.29,12000.0,55.36,55.38,55.28,55.29,12000.0
2023-03-03 11:00:00,55.33,55.38,55.29,55.36,41970.0,55.33,55.38,55.29,55.36,41970.0
2023-03-03 11:05:00,55.39,55.44,55.39,55.41,14100.0,55.39,55.44,55.39,55.41,14100.0
2023-03-03 11:10:00,55.38,55.4,55.38,55.39,17160.0,55.38,55.4,55.38,55.39,17160.0
2023-03-03 11:15:00,55.43,55.5,55.4,55.46,27675.0,55.43,55.5,55.4,55.46,27675.0
2023-03-03 11:20:00,55.44,55.47,55.41,55.42,9975.0,55.44,55.47,55.41,55.42,9975.0
2023-03-03 11:25:00,55.39,55.45,55.39,55.45,14190.0,55.39,55.45,55.39,55.45,14190.0
2023-03-03 11:30:00,55.47,55.49,55.4,55.44,38280.0,55.47,55.49,55.4,55.44,38280.0
2023-03-03 11:35:00,55.49,55.54,55.42,55.42,13920.0,55.49,55.54,55.42,55.42,13920.0
2023-03-03 11:40:00,55.39,55.42,55.36,55.4,47985.0,55.39,55.42,55.36,55.4,47985.0
2023-03-03 11:45:00,55.4,55.42,55.36,55.36,45780.0,55.4,55.42,55.36,55.36,45780.0
2023-03-03 11:50:00,55.35,55.42,55.33,55.42,31500.0,55.35,55.42,55.33,55.42,31500.0
2023-03-03 11:55:00,55.43,55.51,55.42,55.51,22500.0,55.43,55.51,55.42,55.51,22500.0
2023-03-03 12:00:00,55.5,55.51,55.44,55.45,28530.0,55.5,55.51,55.44,55.45,28530.0
2023-03-03 12:05:00,55.45,55.45,55.42,55.42,7500.0,55.45,55.45,55.42,55.42,7500.0
2023-03-03 12:10:00,55.4,55.44,55.4,55.44,9000.0,55.4,55.44,55.4,55.44,9000.0
2023-03-03 12:15:00,55.45,55.51,55.45,55.49,21000.0,55.45,55.51,55.45,55.49,21000.0
2023-03-03 12:20:00,55.51,55.59,55.47,55.47,27000.0,55.51,55.59,55.47,55.47,27000.0
2023-03-03 12:25:00,55.47,55.47,55.47,55.47,0.0,55.47,55.47,55.47,55.47,0.0
2023-03-03 12:30:00,55.5,55.59,55.5,55.59,13500.0,55.5,55.59,55.5,55.59,13500.0
2023-03-03 12:35:00,55.54,55.55,55.51,55.51,10500.0,55.54,55.55,55.51,55.51,10500.0
2023-03-03 12:40:00,55.52,55.55,55.52,55.55,14250.0,55.52,55.55,55.52,55.55,14250.0
2023-03-03 12:45:00,55.54,55.55,55.51,55.51,6000.0,55.54,55.55,55.51,55.51,6000.0
2023-03-03 12:50:00,55.5,55.5,55.5,55.5,3645.0,55.5,55.5,55.5,55.5,3645.0
2023-03-03 12:55:00,55.5,55.51,55.49,55.5,21000.0,55.5,55.51,55.49,55.5,21000.0
2023-03-03 13:00:00,55.52,55.53,55.52,55.53,9045.0,55.52,55.53,55.52,55.53,9045.0
2023-03-03 13:05:00,55.54,55.54,55.47,55.51,13755.0,55.54,55.54,55.47,55.51,13755.0
2023-03-03 13:10:00,55.53,55.53,55.5,55.51,9000.0,55.53,55.53,55.5,55.51,9000.0
2023-03-03 13:15:00,55.51,55.55,55.5,55.51,13500.0,55.51,55.55,55.5,55.51,13500.0
2023-03-03 13:20:00,55.51,55.51,55.48,55.5,13500.0,55.51,55.51,55.48,55.5,13500.0
2023-03-03 13:25:00,55.5,55.51,55.48,55.51,4740.0,55.5,55.51,55.48,55.51,4740.0
2023-03-03 13:30:00,55.5,55.5,55.47,55.47,9180.0,55.5,55.5,55.47,55.47,9180.0
2023-03-03 13:35:00,55.46,55.49,55.45,55.45,17955.0,55.46,55.49,55.45,55.45,17955.0
2023-03-03 13:40:00,55.48,55.53,55.48,55.5,27810.0,55.48,55.53,55.48,55.5,27810.0
2023-03-03 13:45:00,55.51,55.55,55.51,55.55,12000.0,55.51,55.55,55.51,55.55,12000.0
2023-03-03 13:50:00,55.58,55.58,55.55,55.55,10500.0,55.58,55.58,55.55,55.55,10500.0
2023-03-03 13:55:00,55.55,55.55,55.55,55.55,1500.0,55.55,55.55,55.55,55.55,1500.0
2023-03-03 14:00:00,55.55,55.56,55.52,55.52,15000.0,55.55,55.56,55.52,55.52,15000.0
2023-03-03 14:05:00,55.55,55.55,55.55,55.55,2190.0,55.55,55.55,55.55,55.55,2190.0
2023-03-03 14:10:00,55.54,55.54,55.54,55.54,1500.0,55.54,55.54,55.54,55.54,1500.0
2023-03-03 14:15:00,55.59,55.59,55.55,55.55,7500.0,55.59,55.59,55.55,55.55,7500.0
2023-03-03 14:20:00,55.5,55.53,55.5,55.53,7500.0,55.5,55.53,55.5,55.53,7500.0
2023-03-03 14:25:00,55.51,55.56,55.5,55.54,19500.0,55.51,55.56,55.5,55.54,19500.0
2023-03-03 14:30:00,55.56,55.57,55.56,55.56,11715.0,55.56,55.57,55.56,55.56,11715.0
2023-03-03 14:35:00,55.58,55.58,55.53,55.54,12180.0,55.58,55.58,55.53,55.54,12180.0
2023-03-03 14:40:00,55.53,55.58,55.53,55.58,12000.0,55.53,55.58,55.53,55.58,12000.0
2023-03-03 14:45:00,55.59,55.69,55.59,55.69,24030.0,55.59,55.69,55.59,55.69,24030.0
2023-03-03 14:50:00,55.66,55.69,55.64,55.64,14190.0,55.66,55.69,55.64,55.64,14190.0
2023-03-03 14:55:00,55.66,55.72,55.65,55.72,19500.0,55.66,55.72,55.65,55.72,19500.0
2023-03-03 15:00:00,55.75,55.81,55.75,55.8,9000.0,55.75,55.81,55.75,55.8,9000.0
2023-03-03 15:05:00,55.84,55.84,55.78,55.84,18000.0,55.84,55.84,55.78,55.84,18000.0
2023-03-03 15:10:00,55.84,55.87,55.82,55.87,49680.0,55.84,55.87,55.82,55.87,49680.0
2023-03-03 15:15:00,55.88,55.88,55.82,55.85,18000.0,55.88,55.88,55.82,55.85,18000.0
2023-03-03 15:20:00,55.84,55.84,55.79,55.79,18000.0,55.84,55.84,55.79,55.79,18000.0
2023-03-03 15:25:00,55.81,55.81,55.77,55.77,24000.0,55.81,55.81,55.77,55.77,24000.0
2023-03-03 15:30:00,55.76,55.82,55.76,55.82,28740.0,55.76,55.82,55.76,55.82,28740.0
2023-03-03 15:35:00,55.82,55.9,55.82,55.9,28035.0,55.82,55.9,55.82,55.9,28035.0
2023-03-03 15:40:00,55.9,55.94,55.88,55.88,44625.0,55.9,55.94,55.88,55.88,44625.0
2023-03-03 15:45:00,55.89,55.91,55.87,55.91,27840.0,55.89,55.91,55.87,55.91,27840.0
2023-03-03 15:50:00,55.9,55.91,55.86,55.9,73500.0,55.9,55.91,55.86,55.9,73500.0
2023-03-03 15:55:00,55.89,55.89,55.84,55.87,148005.0,55.89,55.89,55.84,55.87,148005.0
2023-03-06 09:30:00,55.88,56.22,55.88,56.22,83835.0,55.88,56.22,55.88,56.22,83835.0
2023-03-06 09:35:00,56.2,56.33,56.04,56.28,57210.0,56.2,56.33,56.04,56.28,57210.0
2023-03-06 09:40:00,56.24,56.24,56.1,56.23,65670.0,56.24,56.24,56.1,56.23,65670.0
2023-03-06 09:45:00,56.27,56.27,56.1,56.19,33000.0,56.27,56.27,56.1,56.19,33000.0
2023-03-06 09:50:00,56.2,56.22,56.13,56.14,53520.0,56.2,56.22,56.13,56.14,53520.0
2023-03-06 09:55:00,56.16,56.26,56.16,56.21,7980.0,56.16,56.26,56.16,56.21,7980.0
2023-03-06 10:00:00,56.2,56.35,56.2,56.3,48840.0,56.2,56.35,56.2,56.3,48840.0
2023-03-06 10:05:00,56.32,56.32,56.2,56.23,24000.0,56.32,56.32,56.2,56.23,24000.0
2023-03-06 10:10:00,56.27,56.27,56.21,56.25,24915.0,56.27,56.27,56.21,56.25,24915.0
2023-03-06 10:15:00,56.26,56.27,56.23,56.24,22875.0,56.26,56.27,56.23,56.24,22875.0
2023-03-06 10:20:00,56.19,56.28,56.15,56.23,143160.0,56.19,56.28,56.15,56.23,143160.0
2023-03-06 10:25:00,56.21,56.27,56.17,56.17,29985.0,56.21,56.27,56.17,56.17,29985.0
2023-03-06 10:30:00,56.18,56.18,56.0,56.12,28620.0,56.18,56.18,56.0,56.12,28620.0
2023-03-06 10:35:00,56.18,56.22,56.15,56.16,20520.0,56.18,56.22,56.15,56.16,20520.0
2023-03-06 10:40:00,56.09,56.12,55.99,56.01,34860.0,56.09,56.12,55.99,56.01,34860.0
2023-03-06 10:45:00,56.02,56.13,56.0,56.1,21195.0,56.02,56.13,56.0,56.1,21195.0
2023-03-06 10:50:00,56.09,56.22,56.09,56.22,25785.0,56.09,56.22,56.09,56.22,25785.0
2023-03-06 10:55:00,56.2,56.27,56.15,56.23,48660.0,56.2,56.27,56.15,56.23,48660.0
2023-03-06 11:00:00,56.27,56.4,56.27,56.37,27840.0,56.27,56.4,56.27,56.37,27840.0
2023-03-06 11:05:00,56.38,56.38,56.3,56.37,54630.0,56.38,56.38,56.3,56.37,54630.0
2023-03-06 11:10:00,56.39,56.4,56.37,56.37,7500.0,56.39,56.4,56.37,56.37,7500.0
2023-03-06 11:15:00,56.36,56.4,56.34,56.38,49605.0,56.36,56.4,56.34,56.38,49605.0
2023-03-06 11:20:00,56.38,56.38,56.23,56.25,31500.0,56.38,56.38,56.23,56.25,31500.0
2023-03-06 11:25:00,56.31,56.35,56.3,56.35,13785.0,56.31,56.35,56.3,56.35,13785.0
2023-03-06 11:30:00,56.36,56.41,56.32,56.41,18000.0,56.36,56.41,56.32,56.41,18000.0
2023-03-06 11:35:00,56.39,56.45,56.39,56.45,9180.0,56.39,56.45,56.39,56.45,9180.0
2023-03-06 11:40:00,56.45,56.47,56.4,56.4,29550.0,56.45,56.47,56.4,56.4,29550.0
2023-03-06 11:45:00,56.38,56.41,56.38,56.38,16500.0,56.38,56.41,56.38,56.38,16500.0
2023-03-06 11:50:00,56.37,56.4,56.35,56.4,31500.0,56.37,56.4,56.35,56.4,31500.0
2023-03-06 11:55:00,56.4,56.5,56.38,56.41,45780.0,56.4,56.5,56.38,56.41,45780.0
2023-03-06 12:00:00,56.37,56.38,56.33,56.33,10500.0,56.37,56.38,56.33,56.33,10500.0
2023-03-06 12:05:00,56.32,56.33,56.29,56.32,6000.0,56.32,56.33,56.29,56.32,6000.0
2023-03-06 12:10:00,56.32,56.37,56.29,56.36,24240.0,56.32,56.37,56.29,56.36,24240.0
2023-03-06 12:15:00,56.34,56.34,56.31,56.33,4500.0,56.34,56.34,56.31,56.33,4500.0
2023-03-06 12:20:00,56.29,56.29,56.23,56.23,10530.0,56.29,56.29,56.23,56.23,10530.0
2023-03-06 12:25:00,56.23,56.23,56.14,56.14,13320.0,56.23,56.23,56.14,56.14,13320.0
2023-03-06 12:30:00,56.14,56.18,56.13,56.13,29970.0,56.14,56.18,56.13,56.13,29970.0
2023-03-06 12:35:00,56.14,56.21,56.11,56.21,33000.0,56.14,56.21,56.11,56.21,33000.0
2023-03-06 12:40:00,56.21,56.21,56.13,56.15,19680.0,56.21,56.21,56.13,56.15,19680.0
2023-03-06 12:45:00,56.16,56.21,56.16,56.17,33000.0,56.16,56.21,56.16,56.17,33000.0
2023-03-06 12:50:00,56.13,56.19,56.13,56.17,15000.0,56.13,56.19,56.13,56.17,15000.0
2023-03-06 12:55:00,56.18,56.23,56.17,56.21,30150.0,56.18,56.23,56.17,56.21,30150.0
2023-03-06 13:00:00,56.21,56.27,56.11,56.11,31650.0,56.21,56.27,56.11,56.11,31650.0
2023-03-06 13:05:00,56.11,56.2,56.11,56.15,21000.0,56.11,56.2,56.11,56.15,21000.0
2023-03-06 13:10:00,56.15,56.15,56.12,56.14,13500.0,56.15,56.15,56.12,56.14,13500.0
2023-03-06 13:15:00,56.14,56.14,56.08,56.09,11250.0,56.14,56.14,56.08,56.09,11250.0
2023-03-06 13:20:00,56.09,56.11,56.07,56.09,7500.0,56.09,56.11,56.07,56.09,7500.0
2023-03-06 13:25:00,56.07,56.1,56.02,56.02,67140.0,56.07,56.1,56.02,56.02,67140.0
2023-03-06 13:30:00,56.0,56.0,55.95,55.95,15000.0,56.0,56.0,55.95,55.95,15000.0
2023-03-06 13:35:00,55.97,56.04,55.95,56.01,64425.0,55.97,56.04,55.95,56.01,64425.0
2023-03-06 13:40:00,56.01,56.01,56.0,56.01,1500.0,56.01,56.01,56.0,56.01,1500.0
2023-03-06 13:45:00,56.0,56.0,55.91,55.91,6000.0,56.0,56.0,55.91,55.91,6000.0
2023-03-06 13:50:00,55.94,55.95,55.9,55.9,15000.0,55.94,55.95,55.9,55.9,15000.0
2023-03-06 13:55:00,55.91,55.98,55.9,55.98,30030.0,55.91,55.98,55.9,55.98,30030.0
2023-03-06 14:00:00,55.98,56.0,55.96,56.0,17160.0,55.98,56.0,55.96,56.0,17160.0
2023-03-06 14:05:00,56.01,56.04,55.97,55.97,15000.0,56.01,56.04,55.97,55.97,15000.0
2023-03-06 14:10:00,55.98,55.98,55.93,55.93,9000.0,55.98,55.98,55.93,55.93,9000.0
2023-03-06 14:15:00,55.94,55.97,55.94,55.97,30000.0,55.94,55.97,55.94,55.97,30000.0
2023-03-06 14:20:00,55.97,56.01,55.97,55.97,13815.0,55.97,56.01,55.97,55.97,13815.0
2023-03-06 14:25:00,55.95,55.99,55.95,55.99,6000.0,55.95,55.99,55.95,55.99,6000.0
2023-03-06 14:30:00,55.98,55.98,55.94,55.97,48345.0,55.98,55.98,55.94,55.97,48345.0
2023-03-06 14:35:00,55.97,55.99,55.96,55.96,19830.0,55.97,55.99,55.96,55.96,19830.0
2023-03-06 14:40:00,55.96,55.96,55.92,55.92,10500.0,55.96,55.96,55.92,55.92,10500.0
2023-03-06 14:45:00,55.94,55.98,55.92,55.98,54270.0,55.94,55.98,55.92,55.98,54270.0
2023-03-06 14:50:00,55.97,55.97,55.92,55.94,6000.0,55.97,55.97,55.92,55.94,6000.0
2023-03-06 14:55:00,55.96,55.96,55.94,55.94,10215.0,55.96,55.96,55.94,55.94,10215.0
2023-03-06 15:00:00,55.93,55.96,55.87,55.88,47190.0,55.93,55.96,55.87,55.88,47190.0
2023-03-06 15:05:00,55.87,55.93,55.87,55.9,25515.0,55.87,55.93,55.87,55.9,25515.0
2023-03-06 15:10:00,55.95,55.98,55.95,55.95,37560.0,55.95,55.98,55.95,55.95,37560.0
2023-03-06 15:15:00,55.94,55.98,55.94,55.94,15420.0,55.94,55.98,55.94,55.94,15420.0
2023-03-06 15:20:00,55.93,56.02,55.93,55.95,62190.0,55.93,56.02,55.93,55.95,62190.0
2023-03-06 15:25:00,55.96,55.96,55.93,55.94,13500.0,55.96,55.96,55.93,55.94,13500.0
2023-03-06 15:30:00,55.94,55.97,55.91,55.91,49170.0,55.94,55.97,55.91,55.91,49170.0
2023-03-06 15:35:00,55.92,55.93,55.91,55.93,29880.0,55.92,55.93,55.91,55.93,29880.0
2023-03-06 15:40:00,55.91,55.98,55.89,55.95,80010.0,55.91,55.98,55.89,55.95,80010.0
2023-03-06 15:45:00,55.96,55.99,55.94,55.96,50535.0,55.96,55.99,55.94,55.96,50535.0
2023-03-06 15:50:00,55.98,56.04,55.89,55.9,145395.0,55.98,56.04,55.89,55.9,145395.0
2023-03-06 15:55:00,55.88,55.97,55.84,55.96,235380.0,55.88,55.97,55.84,55.96,235380.0
2023-03-07 09:30:00,56.04,56.19,56.04,56.06,47805.0,56.04,56.19,56.04,56.06,47805.0
2023-03-07 09:35:00,56.16,56.19,56.07,56.14,16665.0,56.16,56.19,56.07,56.14,16665.0
2023-03-07 09:40:00,56.18,56.18,56.07,56.11,12990.0,56.18,56.18,56.07,56.11,12990.0
2023-03-07 09:45:00,56.22,56.31,56.15,56.28,15000.0,56.22,56.31,56.15,56.28,15000.0
2023-03-07 09:50:00,56.31,56.31,56.14,56.14,21180.0,56.31,56.31,56.14,56.14,21180.0
2023-03-07 09:55:00,56.13,56.16,56.0,56.1,18120.0,56.13,56.16,56.0,56.1,18120.0
2023-03-07 10:00:00,56.1,56.1,55.94,56.0,37995.0,56.1,56.1,55.94,56.0,37995.0
2023-03-07 10:05:00,55.99,56.08,55.99,56.01,17250.0,55.99,56.08,55.99,56.01,17250.0
2023-03-07 10:10:00,55.92,55.93,55.92,55.93,4500.0,55.92,55.93,55.92,55.93,4500.0
2023-03-07 10:15:00,55.88,55.88,55.74,55.76,13500.0,55.88,55.88,55.74,55.76,13500.0
2023-03-07 10:20:00,55.75,55.78,55.7,55.78,12000.0,55.75,55.78,55.7,55.78,12000.0
2023-03-07 10:25:00,55.71,55.78,55.7,55.73,33060.0,55.71,55.78,55.7,55.73,33060.0
2023-03-07 10:30:00,55.7,55.77,55.7,55.77,20715.0,55.7,55.77,55.7,55.77,20715.0
2023-03-07 10:35:00,55.74,55.74,55.57,55.57,31875.0,55.74,55.74,55.57,55.57,31875.0
2023-03-07 10:40:00,55.57,55.57,55.57,55.57,0.0,55.57,55.57,55.57,55.57,0.0
2023-03-07 10:45:00,55.56,55.63,55.54,55.63,25620.0,55.56,55.63,55.54,55.63,25620.0
2023-03-07 10:50:00,55.63,55.63,55.51,55.58,23640.0,55.63,55.63,55.51,55.58,23640.0
2023-03-07 10:55:00,55.55,55.55,55.44,55.47,54990.0,55.55,55.55,55.44,55.47,54990.0
2023-03-07 11:00:00,55.54,55.59,55.46,55.46,61275.0,55.54,55.59,55.46,55.46,61275.0
2023-03-07 11:05:00,55.46,55.48,55.46,55.46,9570.0,55.46,55.48,55.46,55.46,9570.0
2023-03-07 11:10:00,55.44,55.47,55.43,55.43,12000.0,55.44,55.47,55.43,55.43,12000.0
2023-03-07 11:15:00,55.39,55.44,55.37,55.44,13515.0,55.39,55.44,55.37,55.44,13515.0
2023-03-07 11:20:00,55.42,55.44,55.42,55.44,11265.0,55.42,55.44,55.42,55.44,11265.0
2023-03-07 11:25:00,55.46,55.46,55.38,55.38,14250.0,55.46,55.46,55.38,55.38,14250.0
2023-03-07 11:30:00,55.42,55.42,55.42,55.42,1500.0,55.42,55.42,55.42,55.42,1500.0
2023-03-07 11:35:00,55.4,55.4,55.36,55.36,7500.0,55.4,55.4,55.36,55.36,7500.0
2023-03-07 11:40:00,55.36,55.36,55.27,55.3,31800.0,55.36,55.36,55.27,55.3,31800.0
2023-03-07 11:45:00,55.29,55.34,55.27,55.33,22800.0,55.29,55.34,55.27,55.33,22800.0
2023-03-07 11:50:00,55.39,55.4,55.37,55.37,23490.0,55.39,55.4,55.37,55.37,23490.0
2023-03-07 11:55:00,55.32,55.37,55.32,55.36,16560.0,55.32,55.37,55.32,55.36,16560.0
2023-03-07 12:00:00,55.32,55.4,55.32,55.35,11085.0,55.32,55.4,55.32,55.35,11085.0
2023-03-07 12:05:00,55.31,55.31,55.3,55.3,3000.0,55.31,55.31,55.3,55.3,3000.0
2023-03-07 12:10:00,55.36,55.37,55.34,55.36,6000.0,55.36,55.37,55.34,55.36,6000.0
2023-03-07 12:15:00,55.35,55.41,55.35,55.41,15720.0,55.35,55.41,55.35,55.41,15720.0
2023-03-07 12:20:00,55.42,55.45,55.38,55.38,19500.0,55.42,55.45,55.38,55.38,19500.0
2023-03-07 12:25:00,55.4,55.44,55.39,55.39,7500.0,55.4,55.44,55.39,55.39,7500.0
2023-03-07 12:30:00,55.39,55.39,55.39,55.39,0.0,55.39,55.39,55.39,55.39,0.0
2023-03-07 12:35:00,55.37,55.37,55.36,55.36,3000.0,55.37,55.37,55.36,55.36,3000.0
2023-03-07 12:40:00,55.33,55.36,55.32,55.32,4500.0,55.33,55.36,55.32,55.32,4500.0
2023-03-07 12:45:00,55.36,55.37,55.3,55.33,12435.0,55.36,55.37,55.3,55.33,12435.0
2023-03-07 12:50:00,55.27,55.27,55.27,55.27,6000.0,55.27,55.27,55.27,55.27,6000.0
2023-03-07 12:55:00,55.27,55.27,55.18,55.18,9450.0,55.27,55.27,55.18,55.18,9450.0
2023-03-07 13:00:00,55.19,55.19,55.15,55.15,9405.0,55.19,55.19,55.15,55.15,9405.0
2023-03-07 13:05:00,55.13,55.14,55.11,55.14,7860.0,55.13,55.14,55.11,55.14,7860.0
2023-03-07 13:10:00,55.1,55.1,55.07,55.07,8670.0,55.1,55.1,55.07,55.07,8670.0
2023-03-07 13:15:00,55.09,55.13,55.06,55.06,15255.0,55.09,55.13,55.06,55.06,15255.0
2023-03-07 13:20:00,55.03,55.06,55.03,55.06,10800.0,55.03,55.06,55.03,55.06,10800.0
2023-03-07 13:25:00,55.08,55.2,55.08,55.19,33240.0,55.08,55.2,55.08,55.19,33240.0
2023-03-07 13:30:00,55.16,55.16,55.13,55.13,4965.0,55.16,55.16,55.13,55.13,4965.0
2023-03-07 13:35:00,55.11,55.11,55.11,55.11,1500.0,55.11,55.11,55.11,55.11,1500.0
2023-03-07 13:40:00,55.06,55.06,55.02,55.02,6000.0,55.06,55.06,55.02,55.02,6000.0
2023-03-07 13:45:00,55.02,55.03,55.02,55.03,3000.0,55.02,55.03,55.02,55.03,3000.0
2023-03-07 13:50:00,55.05,55.05,55.05,55.05,3000.0,55.05,55.05,55.05,55.05,3000.0
2023-03-07 13:55:00,55.08,55.09,55.04,55.04,15690.0,55.08,55.09,55.04,55.04,15690.0
2023-03-07 14:00:00,55.07,55.15,55.06,55.14,20370.0,55.07,55.15,55.06,55.14,20370.0
2023-03-07 14:05:00,55.16,55.16,55.16,55.16,4500.0,55.16,55.16,55.16,55.16,4500.0
2023-03-07 14:10:00,55.13,55.16,55.13,55.15,7500.0,55.13,55.16,55.13,55.15,7500.0
2023-03-07 14:15:00,55.13,55.19,55.13,55.19,15000.0,55.13,55.19,55.13,55.19,15000.0
2023-03-07 14:20:00,55.18,55.19,55.16,55.16,16890.0,55.18,55.19,55.16,55.16,16890.0
2023-03-07 14:25:00,55.16,55.16,55.14,55.14,4500.0,55.16,55.16,55.14,55.14,4500.0
2023-03-07 14:30:00,55.16,55.2,55.15,55.19,17370.0,55.16,55.2,55.15,55.19,17370.0
2023-03-07 14:35:00,55.21,55.23,55.21,55.23,4860.0,55.21,55.23,55.21,55.23,4860.0
2023-03-07 14:40:00,55.25,55.25,55.25,55.25,3495.0,55.25,55.25,55.25,55.25,3495.0
2023-03-07 14:45:00,55.21,55.25,55.21,55.25,4860.0,55.21,55.25,55.21,55.25,4860.0
2023-03-07 14:50:00,55.21,55.24,55.21,55.23,10500.0,55.21,55.24,55.21,55.23,10500.0
2023-03-07 14:55:00,55.25,55.25,55.18,55.18,16905.0,55.25,55.25,55.18,55.18,16905.0
2023-03-07 15:00:00,55.2,55.27,55.2,55.27,28860.0,55.2,55.27,55.2,55.27,28860.0
2023-03-07 15:05:00,55.28,55.28,55.27,55.27,4500.0,55.28,55.28,55.27,55.27,4500.0
2023-03-07 15:10:00,55.29,55.34,55.29,55.34,16770.0,55.29,55.34,55.29,55.34,16770.0
2023-03-07 15:15:00,55.36,55.42,55.36,55.42,10830.0,55.36,55.42,55.36,55.42,10830.0
2023-03-07 15:20:00,55.46,55.46,55.39,55.44,22170.0,55.46,55.46,55.39,55.44,22170.0
2023-03-07 15:25:00,55.43,55.45,55.43,55.45,18135.0,55.43,55.45,55.43,55.45,18135.0
2023-03-07 15:30:00,55.44,55.52,55.43,55.52,15000.0,55.44,55.52,55.43,55.52,15000.0
2023-03-07 15:35:00,55.54,55.63,55.54,55.58,38160.0,55.54,55.63,55.54,55.58,38160.0
2023-03-07 15:40:00,55.59,55.59,55.46,55.46,24000.0,55.59,55.59,55.46,55.46,24000.0
2023-03-07 15:45:00,55.46,55.46,55.31,55.33,65175.0,55.46,55.46,55.31,55.33,65175.0
2023-03-07 15:50:00,55.29,55.32,55.24,55.24,79020.0,55.29,55.32,55.24,55.24,79020.0
2023-03-07 15:55:00,55.22,55.28,55.19,55.26,259335.0,55.22,55.28,55.19,55.26,259335.0
2023-03-08 09:30:00,55.25,55.45,55.17,55.17,55020.0,55.25,55.45,55.17,55.17,55020.0
2023-03-08 09:35:00,55.21,55.21,55.17,55.19,16500.0,55.21,55.21,55.17,55.19,16500.0
2023-03-08 09:40:00,55.28,55.31,55.28,55.31,4905.0,55.28,55.31,55.28,55.31,4905.0
2023-03-08 09:45:00,55.35,55.53,55.35,55.44,45855.0,55.35,55.53,55.35,55.44,45855.0
2023-03-08 09:50:00,55.43,55.43,55.34,55.34,4500.0,55.43,55.43,55.34,55.34,4500.0
2023-03-08 09:55:00,55.32,55.38,55.27,55.38,19605.0,55.32,55.38,55.27,55.38,19605.0
2023-03-08 10:00:00,55.31,55.31,55.24,55.27,32775.0,55.31,55.31,55.24,55.27,32775.0
2023-03-08 10:05:00,55.35,55.35,55.31,55.31,12180.0,55.35,55.35,55.31,55.31,12180.0
2023-03-08 10:10:00,55.35,55.35,55.23,55.25,56085.0,55.35,55.35,55.23,55.25,56085.0
2023-03-08 10:15:00,55.28,55.35,55.28,55.35,12840.0,55.28,55.35,55.28,55.35,12840.0
2023-03-08 10:20:00,55.3,55.33,55.27,55.33,12090.0,55.3,55.33,55.27,55.33,12090.0
2023-03-08 10:25:00,55.36,55.37,55.27,55.27,22200.0,55.36,55.37,55.27,55.27,22200.0
2023-03-08 10:30:00,55.25,55.35,55.25,55.29,16230.0,55.25,55.35,55.25,55.29,16230.0
2023-03-08 10:35:00,55.29,55.29,55.29,55.29,0.0,55.29,55.29,55.29,55.29,0.0
2023-03-08 10:40:00,55.32,55.38,55.32,55.34,10695.0,55.32,55.38,55.32,55.34,10695.0
2023-03-08 10:45:00,55.31,55.33,55.29,55.33,4650.0,55.31,55.33,55.29,55.33,4650.0
2023-03-08 10:50:00,55.24,55.32,55.24,55.29,8820.0,55.24,55.32,55.24,55.29,8820.0
2023-03-08 10:55:00,55.33,55.33,55.25,55.28,37980.0,55.33,55.33,55.25,55.28,37980.0
2023-03-08 11:00:00,55.23,55.23,55.16,55.16,26430.0,55.23,55.23,55.16,55.16,26430.0
2023-03-08 11:05:00,55.16,55.17,55.06,55.09,25170.0,55.16,55.17,55.06,55.09,25170.0
2023-03-08 11:10:00,55.09,55.12,55.04,55.11,36885.0,55.09,55.12,55.04,55.11,36885.0
2023-03-08 11:15:00,55.11,55.11,55.08,55.08,6000.0,55.11,55.11,55.08,55.08,6000.0
2023-03-08 11:20:00,55.06,55.07,55.02,55.02,16800.0,55.06,55.07,55.02,55.02,16800.0
2023-03-08 11:25:00,55.04,55.08,55.04,55.08,9000.0,55.04,55.08,55.04,55.08,9000.0
2023-03-08 11:30:00,55.05,55.11,55.05,55.11,13500.0,55.05,55.11,55.05,55.11,13500.0
2023-03-08 11:35:00,55.11,55.11,55.05,55.05,38340.0,55.11,55.11,55.05,55.05,38340.0
2023-03-08 11:40:00,55.09,55.13,55.09,55.09,15060.0,55.09,55.13,55.09,55.09,15060.0
2023-03-08 11:45:00,55.13,55.24,55.13,55.23,6300.0,55.13,55.24,55.13,55.23,6300.0
2023-03-08 11:50:00,55.19,55.27,55.17,55.17,48000.0,55.19,55.27,55.17,55.17,48000.0
2023-03-08 11:55:00,55.17,55.17,55.11,55.11,21210.0,55.17,55.17,55.11,55.11,21210.0
2023-03-08 12:00:00,55.16,55.16,55.16,55.16,1500.0,55.16,55.16,55.16,55.16,1500.0
2023-03-08 12:05:00,55.13,55.13,55.1,55.1,9000.0,55.13,55.13,55.1,55.1,9000.0
2023-03-08 12:10:00,55.1,55.1,55.03,55.03,28500.0,55.1,55.1,55.03,55.03,28500.0
2023-03-08 12:15:00,55.02,55.02,55.02,55.02,1500.0,55.02,55.02,55.02,55.02,1500.0
2023-03-08 12:20:00,55.1,55.1,55.02,55.05,31275.0,55.1,55.1,55.02,55.05,31275.0
2023-03-08 12:25:00,55.06,55.06,55.01,55.05,9000.0,55.06,55.06,55.01,55.05,9000.0
2023-03-08 12:30:00,55.02,55.05,54.92,54.96,88710.0,55.02,55.05,54.92,54.96,88710.0
2023-03-08 12:35:00,54.99,55.04,54.99,55.04,16500.0,54.99,55.04,54.99,55.04,16500.0
2023-03-08 12:40:00,55.04,55.04,55.03,55.04,6000.0,55.04,55.04,55.03,55.04,6000.0
2023-03-08 12:45:00,55.04,55.06,55.02,55.02,20460.0,55.04,55.06,55.02,55.02,20460.0
2023-03-08 12:50:00,55.02,55.05,55.02,55.05,6000.0,55.02,55.05,55.02,55.05,6000.0
2023-03-08 12:55:00,55.02,55.03,55.01,55.02,9000.0,55.02,55.03,55.01,55.02,9000.0
2023-03-08 13:00:00,55.01,55.04,54.99,55.04,36060.0,55.01,55.04,54.99,55.04,36060.0
2023-03-08 13:05:00,55.05,55.07,55.03,55.03,13500.0,55.05,55.07,55.03,55.03,13500.0
2023-03-08 13:10:00,55.02,55.04,55.0,55.0,10815.0,55.02,55.04,55.0,55.0,10815.0
2023-03-08 13:15:00,55.03,55.03,55.0,55.02,7500.0,55.03,55.03,55.0,55.02,7500.0
2023-03-08 13:20:00,55.01,55.02,54.99,54.99,6000.0,55.01,55.02,54.99,54.99,6000.0
2023-03-08 13:25:00,55.0,55.02,55.0,55.01,9000.0,55.0,55.02,55.0,55.01,9000.0
2023-03-08 13:30:00,55.01,55.03,54.99,55.0,12000.0,55.01,55.03,54.99,55.0,12000.0
2023-03-08 13:35:00,55.01,55.01,54.99,54.99,9000.0,55.01,55.01,54.99,54.99,9000.0
2023-03-08 13:40:00,55.01,55.02,54.99,55.01,15495.0,55.01,55.02,54.99,55.01,15495.0
2023-03-08 13:45:00,55.01,55.04,55.0,55.04,7500.0,55.01,55.04,55.0,55.04,7500.0
2023-03-08 13:50:00,55.02,55.07,55.02,55.04,13755.0,55.02,55.07,55.02,55.04,13755.0
2023-03-08 13:55:00,55.08,55.08,55.06,55.07,9000.0,55.08,55.08,55.06,55.07,9000.0
2023-03-08 14:00:00,55.09,55.11,55.09,55.1,11820.0,55.09,55.11,55.09,55.1,11820.0
2023-03-08 14:05:00,55.1,55.1,55.08,55.1,15000.0,55.1,55.1,55.08,55.1,15000.0
2023-03-08 14:10:00,55.07,55.08,55.07,55.07,19500.0,55.07,55.08,55.07,55.07,19500.0
2023-03-08 14:15:00,55.05,55.06,54.98,55.03,27285.0,55.05,55.06,54.98,55.03,27285.0
2023-03-08 14:20:00,55.04,55.04,55.04,55.04,4500.0,55.04,55.04,55.04,55.04,4500.0
2023-03-08 14:25:00,55.08,55.1,55.08,55.1,4500.0,55.08,55.1,55.08,55.1,4500.0
2023-03-08 14:30:00,55.09,55.09,55.07,55.08,15075.0,55.09,55.09,55.07,55.08,15075.0
2023-03-08 14:35:00,55.09,55.11,55.09,55.11,10500.0,55.09,55.11,55.09,55.11,10500.0
2023-03-08 14:40:00,55.11,55.16,55.1,55.16,21975.0,55.11,55.16,55.1,55.16,21975.0
2023-03-08 14:45:00,55.19,55.22,55.16,55.16,31890.0,55.19,55.22,55.16,55.16,31890.0
2023-03-08 14:50:00,55.18,55.18,55.15,55.16,24345.0,55.18,55.18,55.15,55.16,24345.0
2023-03-08 14:55:00,55.13,55.16,55.13,55.16,15000.0,55.13,55.16,55.13,55.16,15000.0
2023-03-08 15:00:00,55.17,55.19,55.16,55.19,10815.0,55.17,55.19,55.16,55.19,10815.0
2023-03-08 15:05:00,55.23,55.26,55.23,55.26,6000.0,55.23,55.26,55.23,55.26,6000.0
2023-03-08 15:10:00,55.25,55.31,55.23,55.31,34710.0,55.25,55.31,55.23,55.31,34710.0
2023-03-08 15:15:00,55.34,55.34,55.27,55.27,32745.0,55.34,55.34,55.27,55.27,32745.0
2023-03-08 15:20:00,55.27,55.29,55.27,55.28,26100.0,55.27,55.29,55.27,55.28,26100.0
2023-03-08 15:25:00,55.3,55.33,55.24,55.26,33285.0,55.3,55.33,55.24,55.26,33285.0
2023-03-08 15:30:00,55.27,55.28,55.22,55.28,31875.0,55.27,55.28,55.22,55.28,31875.0
2023-03-08 15:35:00,55.29,55.35,55.29,55.35,21780.0,55.29,55.35,55.29,55.35,21780.0
2023-03-08 15:40:00,55.35,55.43,55.35,55.43,32910.0,55.35,55.43,55.35,55.43,32910.0
2023-03-08 15:45:00,55.46,55.47,55.39,55.44,40500.0,55.46,55.47,55.39,55.44,40500.0
2023-03-08 15:50:00,55.4,55.44,55.36,55.37,49035.0,55.4,55.44,55.36,55.37,49035.0
2023-03-08 15:55:00,55.35,55.39,55.26,55.39,178140.0,55.35,55.39,55.26,55.39,178140.0
2023-03-09 09:30:00,55.54,55.6,55.54,55.6,35655.0,55.54,55.6,55.54,55.6,35655.0
2023-03-09 09:35:00,55.61,55.76,55.57,55.76,49770.0,55.61,55.76,55.57,55.76,49770.0
2023-03-09 09:40:00,55.73,55.78,55.66,55.78,24000.0,55.73,55.78,55.66,55.78,24000.0
2023-03-09 09:45:00,55.82,55.85,55.74,55.79,21000.0,55.82,55.85,55.74,55.79,21000.0
2023-03-09 09:50:00,55.82,55.82,55.75,55.76,20550.0,55.82,55.82,55.75,55.76,20550.0
2023-03-09 09:55:00,55.76,55.79,55.75,55.76,19500.0,55.76,55.79,55.75,55.76,19500.0
2023-03-09 10:00:00,55.8,55.87,55.67,55.67,37740.0,55.8,55.87,55.67,55.67,37740.0
2023-03-09 10:05:00,55.71,55.72,55.61,55.61,9000.0,55.71,55.72,55.61,55.61,9000.0
2023-03-09 10:10:00,55.62,55.67,55.58,55.63,51630.0,55.62,55.67,55.58,55.63,51630.0
2023-03-09 10:15:00,55.63,55.63,55.55,55.57,42165.0,55.63,55.63,55.55,55.57,42165.0
2023-03-09 10:20:00,55.55,55.56,55.46,55.46,31500.0,55.55,55.56,55.46,55.46,31500.0
2023-03-09 10:25:00,55.44,55.44,55.32,55.38,60000.0,55.44,55.44,55.32,55.38,60000.0
2023-03-09 10:30:00,55.41,55.48,55.38,55.47,56130.0,55.41,55.48,55.38,55.47,56130.0
2023-03-09 10:35:00,55.49,55.63,55.46,55.49,76365.0,55.49,55.63,55.46,55.49,76365.0
2023-03-09 10:40:00,55.53,55.56,55.46,55.46,35205.0,55.53,55.56,55.46,55.46,35205.0
2023-03-09 10:45:00,55.48,55.52,55.44,55.47,28050.0,55.48,55.52,55.44,55.47,28050.0
2023-03-09 10:50:00,55.51,55.52,55.51,55.52,6600.0,55.51,55.52,55.51,55.52,6600.0
2023-03-09 10:55:00,55.56,55.62,55.54,55.62,12000.0,55.56,55.62,55.54,55.62,12000.0
2023-03-09 11:00:00,55.55,55.63,55.52,55.59,90105.0,55.55,55.63,55.52,55.59,90105.0
2023-03-09 11:05:00,55.59,55.67,55.58,55.65,114690.0,55.59,55.67,55.58,55.65,114690.0
2023-03-09 11:10:00,55.64,55.64,55.57,55.58,22725.0,55.64,55.64,55.57,55.58,22725.0
2023-03-09 11:15:00,55.6,55.65,55.57,55.57,29625.0,55.6,55.65,55.57,55.57,29625.0
2023-03-09 11:20:00,55.55,55.55,55.5,55.5,7425.0,55.55,55.55,55.5,55.5,7425.0
2023-03-09 11:25:00,55.55,55.55,55.55,55.55,3000.0,55.55,55.55,55.55,55.55,3000.0
2023-03-09 11:30:00,55.54,55.58,55.54,55.58,17940.0,55.54,55.58,55.54,55.58,17940.0
2023-03-09 11:35:00,55.58,55.58,55.51,55.51,13500.0,55.58,55.58,55.51,55.51,13500.0
2023-03-09 11:40:00,55.54,55.54,55.54,55.54,1500.0,55.54,55.54,55.54,55.54,1500.0
2023-03-09 11:45:00,55.53,55.53,55.46,55.49,26580.0,55.53,55.53,55.46,55.49,26580.0
2023-03-09 11:50:00,55.51,55.53,55.51,55.53,13500.0,55.51,55.53,55.51,55.53,13500.0
2023-03-09 11:55:00,55.49,55.49,55.4,55.43,20250.0,55.49,55.49,55.4,55.43,20250.0
2023-03-09 12:00:00,55.42,55.44,55.42,55.42,6630.0,55.42,55.44,55.42,55.42,6630.0
2023-03-09 12:05:00,55.43,55.43,55.43,55.43,1500.0,55.43,55.43,55.43,55.43,1500.0
2023-03-09 12:10:00,55.39,55.39,55.39,55.39,1500.0,55.39,55.39,55.39,55.39,1500.0
2023-03-09 12:15:00,55.43,55.46,55.42,55.46,10770.0,55.43,55.46,55.42,55.46,10770.0
2023-03-09 12:20:00,55.48,55.51,55.48,55.51,3885.0,55.48,55.51,55.48,55.51,3885.0
2023-03-09 12:25:00,55.51,55.52,55.51,55.52,10500.0,55.51,55.52,55.51,55.52,10500.0
2023-03-09 12:30:00,55.5,55.52,55.48,55.52,23100.0,55.5,55.52,55.48,55.52,23100.0
2023-03-09 12:35:00,55.5,55.5,55.44,55.49,17070.0,55.5,55.5,55.44,55.49,17070.0
2023-03-09 12:40:00,55.47,55.48,55.47,55.48,4500.0,55.47,55.48,55.47,55.48,4500.0
2023-03-09 12:45:00,55.47,55.47,55.47,55.47,4380.0,55.47,55.47,55.47,55.47,4380.0
2023-03-09 12:50:00,55.49,55.49,55.46,55.47,8490.0,55.49,55.49,55.46,55.47,8490.0
2023-03-09 12:55:00,55.45,55.47,55.42,55.47,24735.0,55.45,55.47,55.42,55.47,24735.0
2023-03-09 13:00:00,55.45,55.5,55.45,55.49,7500.0,55.45,55.5,55.45,55.49,7500.0
2023-03-09 13:05:00,55.48,55.49,55.47,55.49,7500.0,55.48,55.49,55.47,55.49,7500.0
2023-03-09 13:10:00,55.47,55.5,55.47,55.5,12000.0,55.47,55.5,55.47,55.5,12000.0
2023-03-09 13:15:00,55.49,55.49,55.46,55.47,12000.0,55.49,55.49,55.46,55.47,12000.0
2023-03-09 13:20:00,55.47,55.47,55.47,55.47,0.0,55.47,55.47,55.47,55.47,0.0
2023-03-09 13:25:00,55.48,55.48,55.37,55.37,10215.0,55.48,55.48,55.37,55.37,10215.0
2023-03-09 13:30:00,55.37,55.37,55.32,55.32,10500.0,55.37,55.37,55.32,55.32,10500.0
2023-03-09 13:35:00,55.33,55.33,55.33,55.33,1500.0,55.33,55.33,55.33,55.33,1500.0
2023-03-09 13:40:00,55.35,55.38,55.35,55.38,15000.0,55.35,55.38,55.35,55.38,15000.0
2023-03-09 13:45:00,55.37,55.38,55.33,55.33,18000.0,55.37,55.38,55.33,55.33,18000.0
2023-03-09 13:50:00,55.36,55.43,55.36,55.43,30780.0,55.36,55.43,55.36,55.43,30780.0
2023-03-09 13:55:00,55.41,55.42,55.36,55.36,21900.0,55.41,55.42,55.36,55.36,21900.0
2023-03-09 14:00:00,55.39,55.41,55.36,55.36,7500.0,55.39,55.41,55.36,55.36,7500.0
2023-03-09 14:05:00,55.34,55.41,55.34,55.41,17445.0,55.34,55.41,55.34,55.41,17445.0
2023-03-09 14:10:00,55.37,55.43,55.37,55.41,10245.0,55.37,55.43,55.37,55.41,10245.0
2023-03-09 14:15:00,55.42,55.44,55.35,55.35,34500.0,55.42,55.44,55.35,55.35,34500.0
2023-03-09 14:20:00,55.35,55.35,55.3,55.35,18000.0,55.35,55.35,55.3,55.35,18000.0
2023-03-09 14:25:00,55.32,55.35,55.31,55.31,12000.0,55.32,55.35,55.31,55.31,12000.0
2023-03-09 14:30:00,55.27,55.27,55.19,55.19,12030.0,55.27,55.27,55.19,55.19,12030.0
2023-03-09 14:35:00,55.2,55.21,55.2,55.2,6555.0,55.2,55.21,55.2,55.2,6555.0
2023-03-09 14:40:00,55.2,55.2,55.16,55.16,7500.0,55.2,55.2,55.16,55.16,7500.0
2023-03-09 14:45:00,55.18,55.19,55.14,55.14,21300.0,55.18,55.19,55.14,55.14,21300.0
2023-03-09 14:50:00,55.12,55.12,55.09,55.1,12000.0,55.12,55.12,55.09,55.1,12000.0
2023-03-09 14:55:00,55.1,55.1,55.0,55.0,4500.0,55.1,55.1,55.0,55.0,4500.0
2023-03-09 15:00:00,55.0,55.0,54.99,55.0,13500.0,55.0,55.0,54.99,55.0,13500.0
2023-03-09 15:05:00,54.95,54.95,54.91,54.91,6315.0,54.95,54.95,54.91,54.91,6315.0
2023-03-09 15:10:00,54.92,54.92,54.85,54.85,46815.0,54.92,54.92,54.85,54.85,46815.0
2023-03-09 15:15:00,54.83,54.83,54.76,54.76,16560.0,54.83,54.83,54.76,54.76,16560.0
2023-03-09 15:20:00,54.71,54.72,54.65,54.71,25500.0,54.71,54.72,54.65,54.71,25500.0
2023-03-09 15:25:00,54.7,54.78,54.7,54.78,17190.0,54.7,54.78,54.7,54.78,17190.0
2023-03-09 15:30:00,54.76,54.83,54.71,54.83,29055.0,54.76,54.83,54.71,54.83,29055.0
2023-03-09 15:35:00,54.83,54.85,54.74,54.85,47355.0,54.83,54.85,54.74,54.85,47355.0
2023-03-09 15:40:00,54.84,54.88,54.84,54.87,35835.0,54.84,54.88,54.84,54.87,35835.0
2023-03-09 15:45:00,54.85,54.88,54.78,54.88,53985.0,54.85,54.88,54.78,54.88,53985.0
2023-03-09 15:50:00,54.85,54.93,54.79,54.79,108105.0,54.85,54.93,54.79,54.79,108105.0
2023-03-09 15:55:00,54.84,54.84,54.74,54.82,238995.0,54.84,54.84,54.74,54.82,238995.0
2023-03-10 09:30:00,54.82,55.0,54.76,54.78,48720.0,54.82,55.0,54.76,54.78,48720.0
2023-03-10 09:35:00,54.93,54.97,54.93,54.97,9975.0,54.93,54.97,54.93,54.97,9975.0
2023-03-10 09:40:00,54.98,55.08,54.91,55.07,50910.0,54.98,55.08,54.91,55.07,50910.0
2023-03-10 09:45:00,55.16,55.34,55.16,55.34,11895.0,55.16,55.34,55.16,55.34,11895.0
2023-03-10 09:50:00,55.36,55.4,55.25,55.36,24090.0,55.36,55.4,55.25,55.36,24090.0
2023-03-10 09:55:00,55.34,55.34,55.28,55.3,27000.0,55.34,55.34,55.28,55.3,27000.0
2023-03-10 10:00:00,55.3,55.32,55.23,55.27,28935.0,55.3,55.32,55.23,55.27,28935.0
2023-03-10 10:05:00,55.34,55.39,55.19,55.27,79860.0,55.34,55.39,55.19,55.27,79860.0
2023-03-10 10:10:00,55.27,55.27,55.0,55.09,67650.0,55.27,55.27,55.0,55.09,67650.0
2023-03-10 10:15:00,55.06,55.13,55.0,55.13,57165.0,55.06,55.13,55.0,55.13,57165.0
2023-03-10 10:20:00,55.17,55.17,55.12,55.12,18870.0,55.17,55.17,55.12,55.12,18870.0
2023-03-10 10:25:00,55.16,55.16,55.11,55.11,6045.0,55.16,55.16,55.11,55.11,6045.0
2023-03-10 10:30:00,55.08,55.21,55.06,55.19,10500.0,55.08,55.21,55.06,55.19,10500.0
2023-03-10 10:35:00,55.22,55.31,55.22,55.27,62295.0,55.22,55.31,55.22,55.27,62295.0
2023-03-10 10:40:00,55.25,55.26,55.17,55.21,18255.0,55.25,55.26,55.17,55.21,18255.0
2023-03-10 10:45:00,55.17,55.17,55.13,55.16,38730.0,55.17,55.17,55.13,55.16,38730.0
2023-03-10 10:50:00,55.16,55.16,55.1,55.1,23760.0,55.16,55.16,55.1,55.1,23760.0
2023-03-10 10:55:00,55.15,55.19,55.13,55.13,25005.0,55.15,55.19,55.13,55.13,25005.0
2023-03-10 11:00:00,55.12,55.2,55.09,55.14,75525.0,55.12,55.2,55.09,55.14,75525.0
2023-03-10 11:05:00,55.18,55.29,55.17,55.26,41010.0,55.18,55.29,55.17,55.26,41010.0
2023-03-10 11:10:00,55.24,55.26,55.2,55.23,86115.0,55.24,55.26,55.2,55.23,86115.0
2023-03-10 11:15:00,55.28,55.28,55.24,55.27,9000.0,55.28,55.28,55.24,55.27,9000.0
2023-03-10 11:20:00,55.4,55.41,55.36,55.36,6000.0,55.4,55.41,55.36,55.36,6000.0
2023-03-10 11:25:00,55.43,55.47,55.41,55.47,12615.0,55.43,55.47,55.41,55.47,12615.0
2023-03-10 11:30:00,55.49,55.49,55.49,55.49,1500.0,55.49,55.49,55.49,55.49,1500.0
2023-03-10 11:35:00,55.53,55.53,55.47,55.5,37290.0,55.53,55.53,55.47,55.5,37290.0
2023-03-10 11:40:00,55.5,55.5,55.5,55.5,0.0,55.5,55.5,55.5,55.5,0.0
2023-03-10 11:45:00,55.44,55.44,55.37,55.38,15930.0,55.44,55.44,55.37,55.38,15930.0
2023-03-10 11:50:00,55.35,55.35,55.32,55.32,15000.0,55.35,55.35,55.32,55.32,15000.0
2023-03-10 11:55:00,55.29,55.29,55.24,55.24,7500.0,55.29,55.29,55.24,55.24,7500.0
2023-03-10 12:00:00,55.19,55.2,55.18,55.18,16500.0,55.19,55.2,55.18,55.18,16500.0
2023-03-10 12:05:00,55.13,55.2,55.09,55.09,47295.0,55.13,55.2,55.09,55.09,47295.0
2023-03-10 12:10:00,55.08,55.08,55.06,55.06,9750.0,55.08,55.08,55.06,55.06,9750.0
2023-03-10 12:15:00,55.07,55.07,55.0,55.03,18060.0,55.07,55.07,55.0,55.03,18060.0
2023-03-10 12:20:00,55.07,55.1,55.0,55.03,32925.0,55.07,55.1,55.0,55.03,32925.0
2023-03-10 12:25:00,55.06,55.06,55.0,55.0,13980.0,55.06,55.06,55.0,55.0,13980.0
2023-03-10 12:30:00,55.09,55.13,55.09,55.13,9000.0,55.09,55.13,55.09,55.13,9000.0
2023-03-10 12:35:00,55.17,55.22,55.15,55.22,8265.0,55.17,55.22,55.15,55.22,8265.0
2023-03-10 12:40:00,55.25,55.25,55.2,55.23,17010.0,55.25,55.25,55.2,55.23,17010.0
2023-03-10 12:45:00,55.26,55.26,55.22,55.22,3000.0,55.26,55.26,55.22,55.22,3000.0
2023-03-10 12:50:00,55.13,55.13,55.13,55.13,1500.0,55.13,55.13,55.13,55.13,1500.0
2023-03-10 12:55:00,55.09,55.1,55.09,55.1,4500.0,55.09,55.1,55.09,55.1,4500.0
2023-03-10 13:00:00,55.1,55.13,55.1,55.13,9000.0,55.1,55.13,55.1,55.13,9000.0
2023-03-10 13:05:00,55.11,55.19,55.1,55.19,14190.0,55.11,55.19,55.1,55.19,14190.0
2023-03-10 13:10:00,55.18,55.2,55.14,55.18,13500.0,55.18,55.2,55.14,55.18,13500.0
2023-03-10 13:15:00,55.12,55.13,55.08,55.09,12000.0,55.12,55.13,55.08,55.09,12000.0
2023-03-10 13:20:00,55.07,55.09,55.06,55.09,18870.0,55.07,55.09,55.06,55.09,18870.0
2023-03-10 13:25:00,55.1,55.1,55.07,55.07,8835.0,55.1,55.1,55.07,55.07,8835.0
2023-03-10 13:30:00,55.04,55.04,54.96,54.99,33180.0,55.04,55.04,54.96,54.99,33180.0
2023-03-10 13:35:00,54.96,54.99,54.95,54.99,15000.0,54.96,54.99,54.95,54.99,15000.0
2023-03-10 13:40:00,54.99,54.99,54.9,54.94,9000.0,54.99,54.99,54.9,54.94,9000.0
2023-03-10 13:45:00,54.95,55.0,54.94,54.94,7500.0,54.95,55.0,54.94,54.94,7500.0
2023-03-10 13:50:00,54.91,54.94,54.91,54.92,16500.0,54.91,54.94,54.91,54.92,16500.0
2023-03-10 13:55:00,54.92,54.92,54.91,54.91,12000.0,54.92,54.92,54.91,54.91,12000.0
2023-03-10 14:00:00,54.96,55.03,54.94,54.94,19500.0,54.96,55.03,54.94,54.94,19500.0
2023-03-10 14:05:00,55.1,55.17,55.1,55.17,8970.0,55.1,55.17,55.1,55.17,8970.0
2023-03-10 14:10:00,55.23,55.25,55.14,55.14,22725.0,55.23,55.25,55.14,55.14,22725.0
2023-03-10 14:15:00,55.1,55.1,55.06,55.08,15000.0,55.1,55.1,55.06,55.08,15000.0
2023-03-10 14:20:00,55.14,55.14,55.0,55.01,25590.0,55.14,55.14,55.0,55.01,25590.0
2023-03-10 14:25:00,55.02,55.02,54.93,54.97,27000.0,55.02,55.02,54.93,54.97,27000.0
2023-03-10 14:30:00,54.99,55.09,54.99,55.07,26820.0,54.99,55.09,54.99,55.07,26820.0
2023-03-10 14:35:00,55.12,55.15,55.11,55.15,10500.0,55.12,55.15,55.11,55.15,10500.0
2023-03-10 14:40:00,55.17,55.19,55.1,55.1,28140.0,55.17,55.19,55.1,55.1,28140.0
2023-03-10 14:45:00,55.15,55.25,55.14,55.25,25350.0,55.15,55.25,55.14,55.25,25350.0
2023-03-10 14:50:00,55.27,55.28,55.21,55.25,34605.0,55.27,55.28,55.21,55.25,34605.0
2023-03-10 14:55:00,55.32,55.32,55.2,55.24,19650.0,55.32,55.32,55.2,55.24,19650.0
2023-03-10 15:00:00,55.22,55.27,55.15,55.27,18000.0,55.22,55.27,55.15,55.27,18000.0
2023-03-10 15:05:00,55.25,55.25,55.1,55.13,49305.0,55.25,55.25,55.1,55.13,49305.0
2023-03-10 15:10:00,55.09,55.18,55.09,55.18,10260.0,55.09,55.18,55.09,55.18,10260.0
2023-03-10 15:15:00,55.12,55.12,55.0,55.0,22500.0,55.12,55.12,55.0,55.0,22500.0
2023-03-10 15:20:00,54.96,54.96,54.93,54.93,3000.0,54.96,54.96,54.93,54.93,3000.0
2023-03-10 15:25:00,54.97,55.02,54.94,55.02,46545.0,54.97,55.02,54.94,55.02,46545.0
2023-03-10 15:30:00,55.02,55.06,55.0,55.05,138240.0,55.02,55.06,55.0,55.05,138240.0
2023-03-10 15:35:00,55.05,55.12,55.02,55.08,72135.0,55.05,55.12,55.02,55.08,72135.0
2023-03-10 15:40:00,55.06,55.07,54.82,54.82,50280.0,55.06,55.07,54.82,54.82,50280.0
2023-03-10 15:45:00,54.8,54.8,54.67,54.67,51795.0,54.8,54.8,54.67,54.67,51795.0
2023-03-10 15:50:00,54.66,54.77,54.63,54.67,100935.0,54.66,54.77,54.63,54.67,100935.0
2023-03-10 15:55:00,54.66,54.71,54.61,54.67,310275.0,54.66,54.71,54.61,54.67,310275.0
2023-03-13 09:30:00,54.27,54.8,54.27,54.68,116775.0,54.27,54.8,54.27,54.68,116775.0
2023-03-13 09:35:00,54.74,55.13,54.74,55.1,23535.0,54.74,55.13,54.74,55.1,23535.0
2023-03-13 09:40:00,55.05,55.16,55.05,55.15,30690.0,55.05,55.16,55.05,55.15,30690.0
2023-03-13 09:45:00,55.4,55.59,55.4,55.59,4500.0,55.4,55.59,55.4,55.59,4500.0
2023-03-13 09:50:00,55.6,55.67,55.57,55.63,49200.0,55.6,55.67,55.57,55.63,49200.0
2023-03-13 09:55:00,55.61,55.61,55.35,55.47,91155.0,55.61,55.61,55.35,55.47,91155.0
2023-03-13 10:00:00,55.41,55.46,55.35,55.36,36585.0,55.41,55.46,55.35,55.36,36585.0
2023-03-13 10:05:00,55.36,55.36,55.16,55.24,35970.0,55.36,55.36,55.16,55.24,35970.0
2023-03-13 10:10:00,55.17,55.2,55.05,55.05,24000.0,55.17,55.2,55.05,55.05,24000.0
2023-03-13 10:15:00,55.08,55.14,55.04,55.06,33000.0,55.08,55.14,55.04,55.06,33000.0
2023-03-13 10:20:00,55.1,55.1,55.0,55.0,12000.0,55.1,55.1,55.0,55.0,12000.0
2023-03-13 10:25:00,54.98,55.04,54.96,55.04,15600.0,54.98,55.04,54.96,55.04,15600.0
2023-03-13 10:30:00,55.1,55.15,55.05,55.05,18300.0,55.1,55.15,55.05,55.05,18300.0
2023-03-13 10:35:00,55.12,55.12,55.07,55.07,6000.0,55.12,55.12,55.07,55.07,6000.0
2023-03-13 10:40:00,55.01,55.06,54.94,55.06,30435.0,55.01,55.06,54.94,55.06,30435.0
2023-03-13 10:45:00,55.05,55.25,55.05,55.25,13500.0,55.05,55.25,55.05,55.25,13500.0
2023-03-13 10:50:00,55.18,55.18,55.06,55.08,30285.0,55.18,55.18,55.06,55.08,30285.0
2023-03-13 10:55:00,55.13,55.25,55.08,55.23,87405.0,55.13,55.25,55.08,55.23,87405.0
2023-03-13 11:00:00,55.23,55.3,55.19,55.3,59355.0,55.23,55.3,55.19,55.3,59355.0
2023-03-13 11:05:00,55.26,55.28,55.2,55.21,51525.0,55.26,55.28,55.2,55.21,51525.0
2023-03-13 11:10:00,55.22,55.24,55.14,55.14,23490.0,55.22,55.24,55.14,55.14,23490.0
2023-03-13 11:15:00,55.15,55.17,55.11,55.16,21000.0,55.15,55.17,55.11,55.16,21000.0
2023-03-13 11:20:00,55.13,55.21,54.96,54.97,57195.0,55.13,55.21,54.96,54.97,57195.0
2023-03-13 11:25:00,54.97,55.09,54.97,55.09,16995.0,54.97,55.09,54.97,55.09,16995.0
2023-03-13 11:30:00,55.14,55.14,55.02,55.03,16500.0,55.14,55.14,55.02,55.03,16500.0
2023-03-13 11:35:00,55.0,55.05,54.92,54.95,20985.0,55.0,55.05,54.92,54.95,20985.0
2023-03-13 11:40:00,55.05,55.07,55.0,55.03,7500.0,55.05,55.07,55.0,55.03,7500.0
2023-03-13 11:45:00,55.05,55.13,55.05,55.13,25995.0,55.05,55.13,55.05,55.13,25995.0
2023-03-13 11:50:00,55.1,55.13,55.05,55.05,24075.0,55.1,55.13,55.05,55.05,24075.0
2023-03-13 11:55:00,55.03,55.1,55.03,55.09,10500.0,55.03,55.1,55.03,55.09,10500.0
2023-03-13 12:00:00,55.12,55.27,55.07,55.11,59985.0,55.12,55.27,55.07,55.11,59985.0
2023-03-13 12:05:00,55.17,55.2,55.11,55.15,52215.0,55.17,55.2,55.11,55.15,52215.0
2023-03-13 12:10:00,55.1,55.14,55.05,55.14,22500.0,55.1,55.14,55.05,55.14,22500.0
2023-03-13 12:15:00,55.16,55.16,55.09,55.13,19500.0,55.16,55.16,55.09,55.13,19500.0
2023-03-13 12:20:00,55.08,55.14,55.06,55.06,4710.0,55.08,55.14,55.06,55.06,4710.0
2023-03-13 12:25:00,55.11,55.11,55.05,55.07,9000.0,55.11,55.11,55.05,55.07,9000.0
2023-03-13 12:30:00,55.05,55.08,55.05,55.05,7500.0,55.05,55.08,55.05,55.05,7500.0
2023-03-13 12:35:00,55.05,55.16,55.05,55.16,28500.0,55.05,55.16,55.05,55.16,28500.0
2023-03-13 12:40:00,55.18,55.18,55.12,55.12,7500.0,55.18,55.18,55.12,55.12,7500.0
2023-03-13 12:45:00,55.13,55.13,55.0,55.0,7500.0,55.13,55.13,55.0,55.0,7500.0
2023-03-13 12:50:00,55.03,55.03,55.0,55.03,16500.0,55.03,55.03,55.0,55.03,16500.0
2023-03-13 12:55:00,54.94,54.97,54.93,54.96,10905.0,54.94,54.97,54.93,54.96,10905.0
2023-03-13 13:00:00,54.94,54.94,54.87,54.87,19260.0,54.94,54.94,54.87,54.87,19260.0
2023-03-13 13:05:00,54.91,54.91,54.8,54.87,24390.0,54.91,54.91,54.8,54.87,24390.0
2023-03-13 13:10:00,54.85,54.91,54.85,54.91,3000.0,54.85,54.91,54.85,54.91,3000.0
2023-03-13 13:15:00,54.91,54.99,54.89,54.89,29835.0,54.91,54.99,54.89,54.89,29835.0
2023-03-13 13:20:00,54.9,54.9,54.85,54.85,24120.0,54.9,54.9,54.85,54.85,24120.0
2023-03-13 13:25:00,54.88,54.92,54.88,54.89,6000.0,54.88,54.92,54.88,54.89,6000.0
2023-03-13 13:30:00,54.89,54.95,54.82,54.82,28605.0,54.89,54.95,54.82,54.82,28605.0
2023-03-13 13:35:00,54.9,55.02,54.86,55.02,31080.0,54.9,55.02,54.86,55.02,31080.0
2023-03-13 13:40:00,55.01,55.08,55.01,55.08,10500.0,55.01,55.08,55.01,55.08,10500.0
2023-03-13 13:45:00,55.08,55.12,55.07,55.07,18000.0,55.08,55.12,55.07,55.07,18000.0
2023-03-13 13:50:00,55.07,55.13,55.05,55.05,13500.0,55.07,55.13,55.05,55.05,13500.0
2023-03-13 13:55:00,55.04,55.09,55.0,55.02,18000.0,55.04,55.09,55.0,55.02,18000.0
2023-03-13 14:00:00,55.08,55.08,55.01,55.02,18315.0,55.08,55.08,55.01,55.02,18315.0
2023-03-13 14:05:00,55.02,55.02,54.91,54.92,12000.0,55.02,55.02,54.91,54.92,12000.0
2023-03-13 14:10:00,54.86,54.95,54.86,54.95,20865.0,54.86,54.95,54.86,54.95,20865.0
2023-03-13 14:15:00,54.95,55.0,54.91,54.96,34500.0,54.95,55.0,54.91,54.96,34500.0
2023-03-13 14:20:00,54.93,54.98,54.93,54.98,10500.0,54.93,54.98,54.93,54.98,10500.0
2023-03-13 14:25:00,55.02,55.02,54.95,55.0,17220.0,55.02,55.02,54.95,55.0,17220.0
2023-03-13 14:30:00,55.02,55.06,55.02,55.04,15000.0,55.02,55.06,55.02,55.04,15000.0
2023-03-13 14:35:00,55.06,55.06,54.99,54.99,20055.0,55.06,55.06,54.99,54.99,20055.0
2023-03-13 14:40:00,55.0,55.07,55.0,55.0,33480.0,55.0,55.07,55.0,55.0,33480.0
2023-03-13 14:45:00,55.0,55.01,54.97,54.99,18000.0,55.0,55.01,54.97,54.99,18000.0
2023-03-13 14:50:00,55.01,55.02,54.96,54.96,9000.0,55.01,55.02,54.96,54.96,9000.0
2023-03-13 14:55:00,54.95,54.95,54.92,54.93,9000.0,54.95,54.95,54.92,54.93,9000.0
2023-03-13 15:00:00,54.91,54.91,54.85,54.85,10500.0,54.91,54.91,54.85,54.85,10500.0
2023-03-13 15:05:00,54.84,54.91,54.77,54.78,31500.0,54.84,54.91,54.77,54.78,31500.0
2023-03-13 15:10:00,54.76,54.86,54.76,54.84,17910.0,54.76,54.86,54.76,54.84,17910.0
2023-03-13 15:15:00,54.87,54.87,54.73,54.73,33525.0,54.87,54.87,54.73,54.73,33525.0
2023-03-13 15:20:00,54.73,54.74,54.61,54.61,31275.0,54.73,54.74,54.61,54.61,31275.0
2023-03-13 15:25:00,54.61,54.63,54.56,54.57,18480.0,54.61,54.63,54.56,54.57,18480.0
2023-03-13 15:30:00,54.6,54.67,54.57,54.67,33540.0,54.6,54.67,54.57,54.67,33540.0
2023-03-13 15:35:00,54.6,54.64,54.6,54.63,12000.0,54.6,54.64,54.6,54.63,12000.0
2023-03-13 15:40:00,54.65,54.72,54.63,54.64,86340.0,54.65,54.72,54.63,54.64,86340.0
2023-03-13 15:45:00,54.66,54.68,54.62,54.65,60225.0,54.66,54.68,54.62,54.65,60225.0
2023-03-13 15:50:00,54.57,54.65,54.53,54.64,128280.0,54.57,54.65,54.53,54.64,128280.0
2023-03-13 15:55:00,54.71,54.71,54.49,54.53,353925.0,54.71,54.71,54.49,54.53,353925.0
2023-03-14 09:30:00,54.47,54.65,54.44,54.58,72225.0,54.47,54.65,54.44,54.58,72225.0
2023-03-14 09:35:00,54.6,54.76,54.6,54.66,19500.0,54.6,54.76,54.6,54.66,19500.0
2023-03-14 09:40:00,54.84,54.89,54.81,54.89,20595.0,54.84,54.89,54.81,54.89,20595.0
2023-03-14 09:45:00,54.96,54.96,54.83,54.88,34470.0,54.96,54.96,54.83,54.88,34470.0
2023-03-14 09:50:00,54.94,55.0,54.83,54.87,81840.0,54.94,55.0,54.83,54.87,81840.0
2023-03-14 09:55:00,54.84,54.84,54.6,54.69,58455.0,54.84,54.84,54.6,54.69,58455.0
2023-03-14 10:00:00,54.73,54.79,54.65,54.79,34665.0,54.73,54.79,54.65,54.79,34665.0
2023-03-14 10:05:00,54.76,54.76,54.76,54.76,1500.0,54.76,54.76,54.76,54.76,1500.0
2023-03-14 10:10:00,54.76,54.81,54.72,54.8,15360.0,54.76,54.81,54.72,54.8,15360.0
2023-03-14 10:15:00,54.8,54.82,54.75,54.82,31200.0,54.8,54.82,54.75,54.82,31200.0
2023-03-14 10:20:00,54.84,54.91,54.84,54.87,19335.0,54.84,54.91,54.84,54.87,19335.0
2023-03-14 10:25:00,54.92,55.02,54.88,55.0,15750.0,54.92,55.02,54.88,55.0,15750.0
2023-03-14 10:30:00,55.01,55.16,55.01,55.14,68835.0,55.01,55.16,55.01,55.14,68835.0
2023-03-14 10:35:00,55.15,55.15,55.08,55.1,18540.0,55.15,55.15,55.08,55.1,18540.0
2023-03-14 10:40:00,55.11,55.11,54.97,54.99,37710.0,55.11,55.11,54.97,54.99,37710.0
2023-03-14 10:45:00,54.99,55.03,54.94,54.99,16995.0,54.99,55.03,54.94,54.99,16995.0
2023-03-14 10:50:00,54.99,55.04,54.97,55.03,20310.0,54.99,55.04,54.97,55.03,20310.0
2023-03-14 10:55:00,54.99,54.99,54.98,54.98,9075.0,54.99,54.99,54.98,54.98,9075.0
2023-03-14 11:00:00,55.02,55.08,55.02,55.08,19500.0,55.02,55.08,55.02,55.08,19500.0
2023-03-14 11:05:00,55.08,55.08,54.99,55.01,52695.0,55.08,55.08,54.99,55.01,52695.0
2023-03-14 11:10:00,54.98,54.98,54.9,54.98,93390.0,54.98,54.98,54.9,54.98,93390.0
2023-03-14 11:15:00,54.94,54.94,54.82,54.82,13935.0,54.94,54.94,54.82,54.82,13935.0
2023-03-14 11:20:00,54.77,54.79,54.76,54.79,12000.0,54.77,54.79,54.76,54.79,12000.0
2023-03-14 11:25:00,54.76,54.76,54.67,54.67,13500.0,54.76,54.76,54.67,54.67,13500.0
2023-03-14 11:30:00,54.67,54.73,54.67,54.71,9000.0,54.67,54.73,54.67,54.71,9000.0
2023-03-14 11:35:00,54.71,54.71,54.61,54.61,10500.0,54.71,54.71,54.61,54.61,10500.0
2023-03-14 11:40:00,54.6,54.64,54.6,54.6,7500.0,54.6,54.64,54.6,54.6,7500.0
2023-03-14 11:45:00,54.64,54.67,54.64,54.67,10500.0,54.64,54.67,54.64,54.67,10500.0
2023-03-14 11:50:00,54.67,54.67,54.67,54.67,3000.0,54.67,54.67,54.67,54.67,3000.0
2023-03-14 11:55:00,54.67,54.76,54.67,54.74,69975.0,54.67,54.76,54.67,54.74,69975.0
2023-03-14 12:00:00,54.79,54.79,54.77,54.77,12015.0,54.79,54.79,54.77,54.77,12015.0
2023-03-14 12:05:00,54.75,54.79,54.72,54.79,15000.0,54.75,54.79,54.72,54.79,15000.0
2023-03-14 12:10:00,54.8,54.8,54.8,54.8,1515.0,54.8,54.8,54.8,54.8,1515.0
2023-03-14 12:15:00,54.85,54.85,54.83,54.84,10080.0,54.85,54.85,54.83,54.84,10080.0
2023-03-14 12:20:00,54.78,54.78,54.69,54.69,13500.0,54.78,54.78,54.69,54.69,13500.0
2023-03-14 12:25:00,54.73,54.73,54.68,54.68,4500.0,54.73,54.73,54.68,54.68,4500.0
2023-03-14 12:30:00,54.68,54.69,54.67,54.69,6060.0,54.68,54.69,54.67,54.69,6060.0
2023-03-14 12:35:00,54.7,54.7,54.67,54.68,9000.0,54.7,54.7,54.67,54.68,9000.0
2023-03-14 12:40:00,54.66,54.66,54.58,54.58,18000.0,54.66,54.66,54.58,54.58,18000.0
2023-03-14 12:45:00,54.62,54.66,54.58,54.58,30360.0,54.62,54.66,54.58,54.58,30360.0
2023-03-14 12:50:00,54.59,54.59,54.48,54.5,36000.0,54.59,54.59,54.48,54.5,36000.0
2023-03-14 12:55:00,54.49,54.53,54.48,54.52,18030.0,54.49,54.53,54.48,54.52,18030.0
2023-03-14 13:00:00,54.53,54.63,54.52,54.63,49500.0,54.53,54.63,54.52,54.63,49500.0
2023-03-14 13:05:00,54.61,54.61,54.58,54.58,10500.0,54.61,54.61,54.58,54.58,10500.0
2023-03-14 13:10:00,54.58,54.6,54.58,54.6,3000.0,54.58,54.6,54.58,54.6,3000.0
2023-03-14 13:15:00,54.57,54.57,54.49,54.57,13500.0,54.57,54.57,54.49,54.57,13500.0
2023-03-14 13:20:00,54.59,54.59,54.49,54.5,37245.0,54.59,54.59,54.49,54.5,37245.0
2023-03-14 13:25:00,54.48,54.53,54.45,54.53,22830.0,54.48,54.53,54.45,54.53,22830.0
2023-03-14 13:30:00,54.52,54.52,54.46,54.49,19560.0,54.52,54.52,54.46,54.49,19560.0
2023-03-14 13:35:00,54.53,54.54,54.52,54.54,4500.0,54.53,54.54,54.52,54.54,4500.0
2023-03-14 13:40:00,54.55,54.55,54.47,54.47,23010.0,54.55,54.55,54.47,54.47,23010.0
2023-03-14 13:45:00,54.48,54.53,54.48,54.48,9000.0,54.48,54.53,54.48,54.48,9000.0
2023-03-14 13:50:00,54.51,54.51,54.43,54.43,6000.0,54.51,54.51,54.43,54.43,6000.0
2023-03-14 13:55:00,54.38,54.4,54.38,54.38,19500.0,54.38,54.4,54.38,54.38,19500.0
2023-03-14 14:00:00,54.42,54.42,54.33,54.33,19500.0,54.42,54.42,54.33,54.33,19500.0
2023-03-14 14:05:00,54.32,54.37,54.3,54.32,21600.0,54.32,54.37,54.3,54.32,21600.0
2023-03-14 14:10:00,54.32,54.34,54.26,54.26,27000.0,54.32,54.34,54.26,54.26,27000.0
2023-03-14 14:15:00,54.22,54.27,54.22,54.27,13860.0,54.22,54.27,54.22,54.27,13860.0
2023-03-14 14:20:00,54.32,54.32,54.31,54.31,30450.0,54.32,54.32,54.31,54.31,30450.0
2023-03-14 14:25:00,54.33,54.4,54.33,54.4,40920.0,54.33,54.4,54.33,54.4,40920.0
2023-03-14 14:30:00,54.41,54.43,54.41,54.43,9000.0,54.41,54.43,54.41,54.43,9000.0
2023-03-14 14:35:00,54.44,54.45,54.39,54.4,28500.0,54.44,54.45,54.39,54.4,28500.0
2023-03-14 14:40:00,54.38,54.42,54.37,54.42,24000.0,54.38,54.42,54.37,54.42,24000.0
2023-03-14 14:45:00,54.41,54.45,54.39,54.45,12375.0,54.41,54.45,54.39,54.45,12375.0
2023-03-14 14:50:00,54.43,54.47,54.39,54.43,13500.0,54.43,54.47,54.39,54.43,13500.0
2023-03-14 14:55:00,54.44,54.44,54.4,54.42,16995.0,54.44,54.44,54.4,54.42,16995.0
2023-03-14 15:00:00,54.43,54.43,54.37,54.37,13500.0,54.43,54.43,54.37,54.37,13500.0
2023-03-14 15:05:00,54.41,54.41,54.31,54.31,7500.0,54.41,54.41,54.31,54.31,7500.0
2023-03-14 15:10:00,54.32,54.32,54.26,54.27,21525.0,54.32,54.32,54.26,54.27,21525.0
2023-03-14 15:15:00,54.29,54.34,54.29,54.34,26520.0,54.29,54.34,54.29,54.34,26520.0
2023-03-14 15:20:00,54.32,54.32,54.28,54.28,20025.0,54.32,54.32,54.28,54.28,20025.0
2023-03-14 15:25:00,54.3,54.3,54.3,54.3,3000.0,54.3,54.3,54.3,54.3,3000.0
2023-03-14 15:30:00,54.31,54.37,54.3,54.37,26520.0,54.31,54.37,54.3,54.37,26520.0
2023-03-14 15:35:00,54.4,54.45,54.4,54.42,20250.0,54.4,54.45,54.4,54.42,20250.0
2023-03-14 15:40:00,54.44,54.47,54.42,54.47,18000.0,54.44,54.47,54.42,54.47,18000.0
2023-03-14 15:45:00,54.47,54.51,54.43,54.5,36570.0,54.47,54.51,54.43,54.5,36570.0
2023-03-14 15:50:00,54.52,54.62,54.5,54.53,61635.0,54.52,54.62,54.5,54.53,61635.0
2023-03-14 15:55:00,54.57,54.79,54.57,54.75,236220.0,54.57,54.79,54.57,54.75,236220.0
2023-03-15 09:30:00,54.39,54.63,53.97,54.63,76125.0,54.39,54.63,53.97,54.63,76125.0
2023-03-15 09:35:00,54.51,54.7,54.51,54.54,13500.0,54.51,54.7,54.51,54.54,13500.0
2023-03-15 09:40:00,54.61,54.73,54.48,54.48,57795.0,54.61,54.73,54.48,54.48,57795.0
2023-03-15 09:45:00,54.45,54.64,54.45,54.55,42315.0,54.45,54.64,54.45,54.55,42315.0
2023-03-15 09:50:00,54.55,54.57,54.44,54.57,28155.0,54.55,54.57,54.44,54.57,28155.0
2023-03-15 09:55:00,54.51,54.51,54.33,54.41,20460.0,54.51,54.51,54.33,54.41,20460.0
2023-03-15 10:00:00,54.4,54.4,54.13,54.35,74970.0,54.4,54.4,54.13,54.35,74970.0
2023-03-15 10:05:00,54.39,54.4,54.3,54.33,67635.0,54.39,54.4,54.3,54.33,67635.0
2023-03-15 10:10:00,54.34,54.37,54.25,54.3,188130.0,54.34,54.37,54.25,54.3,188130.0
2023-03-15 10:15:00,54.34,54.39,54.32,54.39,43665.0,54.34,54.39,54.32,54.39,43665.0
2023-03-15 10:20:00,54.35,54.35,54.24,54.29,18075.0,54.35,54.35,54.24,54.29,18075.0
2023-03-15 10:25:00,54.3,54.37,54.3,54.33,12000.0,54.3,54.37,54.3,54.33,12000.0
2023-03-15 10:30:00,54.36,54.36,54.23,54.33,39795.0,54.36,54.36,54.23,54.33,39795.0
2023-03-15 10:35:00,54.41,54.42,54.33,54.39,28350.0,54.41,54.42,54.33,54.39,28350.0
2023-03-15 10:40:00,54.35,54.42,54.34,54.42,9030.0,54.35,54.42,54.34,54.42,9030.0
2023-03-15 10:45:00,54.42,54.44,54.39,54.4,22290.0,54.42,54.44,54.39,54.4,22290.0
2023-03-15 10:50:00,54.34,54.42,54.34,54.41,12000.0,54.34,54.42,54.34,54.41,12000.0
2023-03-15 10:55:00,54.39,54.41,54.3,54.3,20490.0,54.39,54.41,54.3,54.3,20490.0
2023-03-15 11:00:00,54.35,54.37,54.3,54.37,24645.0,54.35,54.37,54.3,54.37,24645.0
2023-03-15 11:05:00,54.38,54.38,54.37,54.37,10500.0,54.38,54.38,54.37,54.37,10500.0
2023-03-15 11:10:00,54.43,54.46,54.42,54.46,11325.0,54.43,54.46,54.42,54.46,11325.0
2023-03-15 11:15:00,54.48,54.54,54.47,54.54,17550.0,54.48,54.54,54.47,54.54,17550.0
2023-03-15 11:20:00,54.5,54.58,54.5,54.53,67770.0,54.5,54.58,54.5,54.53,67770.0
2023-03-15 11:25:00,54.56,54.56,54.47,54.47,44940.0,54.56,54.56,54.47,54.47,44940.0
2023-03-15 11:30:00,54.49,54.5,54.43,54.43,31500.0,54.49,54.5,54.43,54.43,31500.0
2023-03-15 11:35:00,54.42,54.42,54.42,54.42,1500.0,54.42,54.42,54.42,54.42,1500.0
2023-03-15 11:40:00,54.46,54.48,54.43,54.48,7500.0,54.46,54.48,54.43,54.48,7500.0
2023-03-15 11:45:00,54.51,54.55,54.44,54.44,47400.0,54.51,54.55,54.44,54.44,47400.0
2023-03-15 11:50:00,54.5,54.5,54.44,54.45,7500.0,54.5,54.5,54.44,54.45,7500.0
2023-03-15 11:55:00,54.4,54.4,54.38,54.38,6000.0,54.4,54.4,54.38,54.38,6000.0
2023-03-15 12:00:00,54.35,54.36,54.3,54.3,12000.0,54.35,54.36,54.3,54.3,12000.0
2023-03-15 12:05:00,54.31,54.32,54.23,54.27,34515.0,54.31,54.32,54.23,54.27,34515.0
2023-03-15 12:10:00,54.27,54.27,54.19,54.23,19500.0,54.27,54.27,54.19,54.23,19500.0
2023-03-15 12:15:00,54.23,54.3,54.2,54.26,47550.0,54.23,54.3,54.2,54.26,47550.0
2023-03-15 12:20:00,54.26,54.28,54.23,54.25,34170.0,54.26,54.28,54.23,54.25,34170.0
2023-03-15 12:25:00,54.25,54.25,54.22,54.22,6000.0,54.25,54.25,54.22,54.22,6000.0
2023-03-15 12:30:00,54.27,54.37,54.27,54.36,30000.0,54.27,54.37,54.27,54.36,30000.0
2023-03-15 12:35:00,54.34,54.36,54.34,54.35,18495.0,54.34,54.36,54.34,54.35,18495.0
2023-03-15 12:40:00,54.35,54.35,54.31,54.33,7500.0,54.35,54.35,54.31,54.33,7500.0
2023-03-15 12:45:00,54.35,54.4,54.35,54.38,19500.0,54.35,54.4,54.35,54.38,19500.0
2023-03-15 12:50:00,54.36,54.36,54.35,54.35,3000.0,54.36,54.36,54.35,54.35,3000.0
2023-03-15 12:55:00,54.32,54.34,54.3,54.32,13275.0,54.32,54.34,54.3,54.32,13275.0
2023-03-15 13:00:00,54.28,54.28,54.28,54.28,6000.0,54.28,54.28,54.28,54.28,6000.0
2023-03-15 13:05:00,54.31,54.35,54.31,54.34,24000.0,54.31,54.35,54.31,54.34,24000.0
2023-03-15 13:10:00,54.37,54.4,54.35,54.4,25500.0,54.37,54.4,54.35,54.4,25500.0
2023-03-15 13:15:00,54.42,54.42,54.4,54.42,10500.0,54.42,54.42,54.4,54.42,10500.0
2023-03-15 13:20:00,54.42,54.42,54.42,54.42,0.0,54.42,54.42,54.42,54.42,0.0
2023-03-15 13:25:00,54.44,54.44,54.36,54.4,22545.0,54.44,54.44,54.36,54.4,22545.0
2023-03-15 13:30:00,54.35,54.38,54.33,54.37,21300.0,54.35,54.38,54.33,54.37,21300.0
2023-03-15 13:35:00,54.43,54.43,54.34,54.35,22800.0,54.43,54.43,54.34,54.35,22800.0
2023-03-15 13:40:00,54.36,54.36,54.34,54.35,6000.0,54.36,54.36,54.34,54.35,6000.0
2023-03-15 13:45:00,54.34,54.35,54.33,54.35,18000.0,54.34,54.35,54.33,54.35,18000.0
2023-03-15 13:50:00,54.37,54.39,54.34,54.39,10080.0,54.37,54.39,54.34,54.39,10080.0
2023-03-15 13:55:00,54.42,54.42,54.37,54.37,19665.0,54.42,54.42,54.37,54.37,19665.0
2023-03-15 14:00:00,54.38,54.38,54.35,54.35,6000.0,54.38,54.38,54.35,54.35,6000.0
2023-03-15 14:05:00,54.34,54.36,54.34,54.36,4500.0,54.34,54.36,54.34,54.36,4500.0
2023-03-15 14:10:00,54.39,54.4,54.38,54.39,6000.0,54.39,54.4,54.38,54.39,6000.0
2023-03-15 14:15:00,54.39,54.43,54.36,54.43,17985.0,54.39,54.43,54.36,54.43,17985.0
2023-03-15 14:20:00,54.42,54.55,54.42,54.55,6000.0,54.42,54.55,54.42,54.55,6000.0
2023-03-15 14:25:00,54.48,54.68,54.48,54.56,46725.0,54.48,54.68,54.48,54.56,46725.0
2023-03-15 14:30:00,54.58,54.62,54.54,54.54,24000.0,54.58,54.62,54.54,54.54,24000.0
2023-03-15 14:35:00,54.53,54.58,54.53,54.55,6045.0,54.53,54.58,54.53,54.55,6045.0
2023-03-15 14:40:00,54.54,54.61,54.54,54.59,10500.0,54.54,54.61,54.54,54.59,10500.0
2023-03-15 14:45:00,54.57,54.6,54.51,54.51,18030.0,54.57,54.6,54.51,54.51,18030.0
2023-03-15 14:50:00,54.49,54.54,54.49,54.54,13500.0,54.49,54.54,54.49,54.54,13500.0
2023-03-15 14:55:00,54.54,54.56,54.51,54.51,10500.0,54.54,54.56,54.51,54.51,10500.0
2023-03-15 15:00:00,54.5,54.51,54.48,54.49,12165.0,54.5,54.51,54.48,54.49,12165.0
2023-03-15 15:05:00,54.49,54.57,54.49,54.49,28500.0,54.49,54.57,54.49,54.49,28500.0
2023-03-15 15:10:00,54.48,54.59,54.48,54.51,18000.0,54.48,54.59,54.48,54.51,18000.0
2023-03-15 15:15:00,54.54,54.56,54.48,54.51,25620.0,54.54,54.56,54.48,54.51,25620.0
2023-03-15 15:20:00,54.49,54.59,54.48,54.59,23145.0,54.49,54.59,54.48,54.59,23145.0
2023-03-15 15:25:00,54.56,54.64,54.56,54.6,18210.0,54.56,54.64,54.56,54.6,18210.0
2023-03-15 15:30:00,54.6,54.6,54.5,54.5,29505.0,54.6,54.6,54.5,54.5,29505.0
2023-03-15 15:35:00,54.5,54.52,54.46,54.48,25500.0,54.5,54.52,54.46,54.48,25500.0
2023-03-15 15:40:00,54.45,54.45,54.37,54.39,30000.0,54.45,54.45,54.37,54.39,30000.0
2023-03-15 15:45:00,54.43,54.45,54.4,54.41,39315.0,54.43,54.45,54.4,54.41,39315.0
2023-03-15 15:50:00,54.4,54.43,54.35,54.39,59700.0,54.4,54.43,54.35,54.39,59700.0
2023-03-15 15:55:00,54.4,54.58,54.4,54.58,170610.0,54.4,54.58,54.4,54.58,170610.0
2023-03-16 09:30:00,54.2,54.42,54.13,54.4,41760.0,54.2,54.42,54.13,54.4,41760.0
2023-03-16 09:35:00,54.34,54.36,54.3,54.31,30390.0,54.34,54.36,54.3,54.31,30390.0
2023-03-16 09:40:00,54.31,54.31,54.31,54.31,0.0,54.31,54.31,54.31,54.31,0.0
2023-03-16 09:45:00,54.5,54.6,54.5,54.5,28890.0,54.5,54.6,54.5,54.5,28890.0
2023-03-16 09:50:00,54.48,54.58,54.46,54.58,9570.0,54.48,54.58,54.46,54.58,9570.0
2023-03-16 09:55:00,54.59,54.64,54.53,54.64,16500.0,54.59,54.64,54.53,54.64,16500.0
2023-03-16 10:00:00,54.75,54.85,54.72,54.82,30435.0,54.75,54.85,54.72,54.82,30435.0
2023-03-16 10:05:00,54.77,54.77,54.76,54.77,10500.0,54.77,54.77,54.76,54.77,10500.0
2023-03-16 10:10:00,54.76,54.76,54.67,54.73,18000.0,54.76,54.76,54.67,54.73,18000.0
2023-03-16 10:15:00,54.66,54.83,54.66,54.79,88500.0,54.66,54.83,54.66,54.79,88500.0
2023-03-16 10:20:00,54.66,54.76,54.66,54.76,10590.0,54.66,54.76,54.66,54.76,10590.0
2023-03-16 10:25:00,54.73,54.73,54.66,54.66,27150.0,54.73,54.73,54.66,54.66,27150.0
2023-03-16 10:30:00,54.75,54.77,54.75,54.76,16125.0,54.75,54.77,54.75,54.76,16125.0
2023-03-16 10:35:00,54.73,54.77,54.57,54.64,142620.0,54.73,54.77,54.57,54.64,142620.0
2023-03-16 10:40:00,54.6,54.66,54.6,54.65,49785.0,54.6,54.66,54.6,54.65,49785.0
2023-03-16 10:45:00,54.62,54.66,54.58,54.58,18765.0,54.62,54.66,54.58,54.58,18765.0
2023-03-16 10:50:00,54.58,54.72,54.57,54.7,13680.0,54.58,54.72,54.57,54.7,13680.0
2023-03-16 10:55:00,54.69,54.72,54.58,54.58,13545.0,54.69,54.72,54.58,54.58,13545.0
2023-03-16 11:00:00,54.56,54.56,54.46,54.5,9735.0,54.56,54.56,54.46,54.5,9735.0
2023-03-16 11:05:00,54.42,54.56,54.42,54.56,24000.0,54.42,54.56,54.42,54.56,24000.0
2023-03-16 11:10:00,54.67,54.67,54.61,54.61,4500.0,54.67,54.67,54.61,54.61,4500.0
2023-03-16 11:15:00,54.66,54.66,54.54,54.54,13800.0,54.66,54.66,54.54,54.54,13800.0
2023-03-16 11:20:00,54.61,54.64,54.57,54.57,40500.0,54.61,54.64,54.57,54.57,40500.0
2023-03-16 11:25:00,54.63,54.63,54.44,54.44,27975.0,54.63,54.63,54.44,54.44,27975.0
2023-03-16 11:30:00,54.52,54.54,54.5,54.53,10500.0,54.52,54.54,54.5,54.53,10500.0
2023-03-16 11:35:00,54.58,54.59,54.55,54.56,12750.0,54.58,54.59,54.55,54.56,12750.0
2023-03-16 11:40:00,54.61,54.61,54.61,54.61,4500.0,54.61,54.61,54.61,54.61,4500.0
2023-03-16 11:45:00,54.61,54.61,54.5,54.59,17205.0,54.61,54.61,54.5,54.59,17205.0
2023-03-16 11:50:00,54.58,54.61,54.58,54.61,7845.0,54.58,54.61,54.58,54.61,7845.0
2023-03-16 11:55:00,54.61,54.67,54.61,54.64,11880.0,54.61,54.67,54.61,54.64,11880.0
2023-03-16 12:00:00,54.62,54.64,54.61,54.61,7500.0,54.62,54.64,54.61,54.61,7500.0
2023-03-16 12:05:00,54.56,54.56,54.5,54.5,7500.0,54.56,54.56,54.5,54.5,7500.0
2023-03-16 12:10:00,54.52,54.52,54.4,54.41,25530.0,54.52,54.52,54.4,54.41,25530.0
2023-03-16 12:15:00,54.44,54.48,54.44,54.48,6000.0,54.44,54.48,54.44,54.48,6000.0
2023-03-16 12:20:00,54.51,54.51,54.47,54.47,6000.0,54.51,54.51,54.47,54.47,6000.0
2023-03-16 12:25:00,54.47,54.5,54.46,54.46,7500.0,54.47,54.5,54.46,54.46,7500.0
2023-03-16 12:30:00,54.48,54.53,54.48,54.51,79455.0,54.48,54.53,54.48,54.51,79455.0
2023-03-16 12:35:00,54.46,54.48,54.42,54.45,16500.0,54.46,54.48,54.42,54.45,16500.0
2023-03-16 12:40:00,54.44,54.44,54.44,54.44,3000.0,54.44,54.44,54.44,54.44,3000.0
2023-03-16 12:45:00,54.44,54.52,54.44,54.52,24585.0,54.44,54.52,54.44,54.52,24585.0
2023-03-16 12:50:00,54.53,54.62,54.52,54.62,63690.0,54.53,54.62,54.52,54.62,63690.0
2023-03-16 12:55:00,54.62,54.62,54.62,54.62,0.0,54.62,54.62,54.62,54.62,0.0
2023-03-16 13:00:00,54.57,54.61,54.56,54.56,12000.0,54.57,54.61,54.56,54.56,12000.0
2023-03-16 13:05:00,54.56,54.56,54.48,54.48,6000.0,54.56,54.56,54.48,54.48,6000.0
2023-03-16 13:10:00,54.43,54.46,54.41,54.43,10500.0,54.43,54.46,54.41,54.43,10500.0
2023-03-16 13:15:00,54.42,54.43,54.4,54.41,16500.0,54.42,54.43,54.4,54.41,16500.0
2023-03-16 13:20:00,54.4,54.43,54.38,54.41,24000.0,54.4,54.43,54.38,54.41,24000.0
2023-03-16 13:25:00,54.41,54.41,54.39,54.39,7500.0,54.41,54.41,54.39,54.39,7500.0
2023-03-16 13:30:00,54.4,54.4,54.34,54.39,30000.0,54.4,54.4,54.34,54.39,30000.0
2023-03-16 13:35:00,54.38,54.47,54.38,54.47,28500.0,54.38,54.47,54.38,54.47,28500.0
2023-03-16 13:40:00,54.48,54.48,54.43,54.43,9000.0,54.48,54.48,54.43,54.43,9000.0
2023-03-16 13:45:00,54.42,54.45,54.4,54.43,18870.0,54.42,54.45,54.4,54.43,18870.0
2023-03-16 13:50:00,54.43,54.43,54.39,54.39,30000.0,54.43,54.43,54.39,54.39,30000.0
2023-03-16 13:55:00,54.41,54.44,54.41,54.42,7500.0,54.41,54.44,54.41,54.42,7500.0
2023-03-16 14:00:00,54.39,54.45,54.39,54.42,16395.0,54.39,54.45,54.39,54.42,16395.0
2023-03-16 14:05:00,54.38,54.41,54.37,54.41,70500.0,54.38,54.41,54.37,54.41,70500.0
2023-03-16 14:10:00,54.39,54.41,54.29,54.37,68640.0,54.39,54.41,54.29,54.37,68640.0
2023-03-16 14:15:00,54.37,54.39,54.32,54.32,30225.0,54.37,54.39,54.32,54.32,30225.0
2023-03-16 14:20:00,54.31,54.38,54.31,54.36,14100.0,54.31,54.38,54.31,54.36,14100.0
2023-03-16 14:25:00,54.36,54.37,54.36,54.37,6000.0,54.36,54.37,54.36,54.37,6000.0
2023-03-16 14:30:00,54.34,54.35,54.28,54.28,19500.0,54.34,54.35,54.28,54.28,19500.0
2023-03-16 14:35:00,54.3,54.36,54.26,54.3,30000.0,54.3,54.36,54.26,54.3,30000.0
2023-03-16 14:40:00,54.3,54.32,54.3,54.32,3000.0,54.3,54.32,54.3,54.32,3000.0
2023-03-16 14:45:00,54.36,54.36,54.31,54.32,28680.0,54.36,54.36,54.31,54.32,28680.0
2023-03-16 14:50:00,54.36,54.37,54.33,54.33,9000.0,54.36,54.37,54.33,54.33,9000.0
2023-03-16 14:55:00,54.34,54.4,54.34,54.4,9000.0,54.34,54.4,54.34,54.4,9000.0
2023-03-16 15:00:00,54.45,54.47,54.45,54.47,7500.0,54.45,54.47,54.45,54.47,7500.0
2023-03-16 15:05:00,54.49,54.57,54.42,54.43,22650.0,54.49,54.57,54.42,54.43,22650.0
2023-03-16 15:10:00,54.49,54.49,54.43,54.43,12000.0,54.49,54.49,54.43,54.43,12000.0
2023-03-16 15:15:00,54.43,54.53,54.43,54.48,21000.0,54.43,54.53,54.43,54.48,21000.0
2023-03-16 15:20:00,54.45,54.49,54.44,54.48,54735.0,54.45,54.49,54.44,54.48,54735.0
2023-03-16 15:25:00,54.49,54.53,54.46,54.53,21000.0,54.49,54.53,54.46,54.53,21000.0
2023-03-16 15:30:00,54.5,54.52,54.45,54.5,24000.0,54.5,54.52,54.45,54.5,24000.0
2023-03-16 15:35:00,54.48,54.49,54.45,54.47,33000.0,54.48,54.49,54.45,54.47,33000.0
2023-03-16 15:40:00,54.5,54.65,54.5,54.65,18000.0,54.5,54.65,54.5,54.65,18000.0
2023-03-16 15:45:00,54.64,54.68,54.57,54.65,94500.0,54.64,54.68,54.57,54.65,94500.0
2023-03-16 15:50:00,54.66,54.7,54.58,54.58,87480.0,54.66,54.7,54.58,54.58,87480.0
2023-03-16 15:55:00,54.61,54.7,54.57,54.63,342030.0,54.61,54.7,54.57,54.63,342030.0
2023-03-17 09:30:00,54.35,54.48,54.18,54.27,898260.0,54.35,54.48,54.18,54.27,898260.0
2023-03-17 09:35:00,54.27,54.38,54.26,54.33,15840.0,54.27,54.38,54.26,54.33,15840.0
2023-03-17 09:40:00,54.38,54.46,54.36,54.36,22575.0,54.38,54.46,54.36,54.36,22575.0
2023-03-17 09:45:00,54.41,54.44,54.33,54.39,36435.0,54.41,54.44,54.33,54.39,36435.0
2023-03-17 09:50:00,54.37,54.41,54.23,54.35,30240.0,54.37,54.41,54.23,54.35,30240.0
2023-03-17 09:55:00,54.29,54.33,54.25,54.31,34725.0,54.29,54.33,54.25,54.31,34725.0
2023-03-17 10:00:00,54.33,54.43,54.33,54.42,22500.0,54.33,54.43,54.33,54.42,22500.0
2023-03-17 10:05:00,54.4,54.48,54.39,54.44,81105.0,54.4,54.48,54.39,54.44,81105.0
2023-03-17 10:10:00,54.43,54.48,54.39,54.4,73665.0,54.43,54.48,54.39,54.4,73665.0
2023-03-17 10:15:00,54.44,54.47,54.33,54.39,147000.0,54.44,54.47,54.33,54.39,147000.0
2023-03-17 10:20:00,54.37,54.43,54.33,54.33,16500.0,54.37,54.43,54.33,54.33,16500.0
2023-03-17 10:25:00,54.21,54.21,53.91,54.01,68190.0,54.21,54.21,53.91,54.01,68190.0
2023-03-17 10:30:00,54.09,54.09,53.9,53.91,125085.0,54.09,54.09,53.9,53.91,125085.0
2023-03-17 10:35:00,53.95,53.99,53.92,53.93,50580.0,53.95,53.99,53.92,53.93,50580.0
2023-03-17 10:40:00,53.88,53.95,53.85,53.95,31500.0,53.88,53.95,53.85,53.95,31500.0
2023-03-17 10:45:00,53.97,53.98,53.95,53.95,9045.0,53.97,53.98,53.95,53.95,9045.0
2023-03-17 10:50:00,53.99,54.09,53.91,54.03,27825.0,53.99,54.09,53.91,54.03,27825.0
2023-03-17 10:55:00,54.05,54.1,53.99,54.09,53685.0,54.05,54.1,53.99,54.09,53685.0
2023-03-17 11:00:00,54.03,54.09,53.99,54.09,19710.0,54.03,54.09,53.99,54.09,19710.0
2023-03-17 11:05:00,54.09,54.12,54.05,54.05,13935.0,54.09,54.12,54.05,54.05,13935.0
2023-03-17 11:10:00,54.05,54.17,54.04,54.17,35430.0,54.05,54.17,54.04,54.17,35430.0
2023-03-17 11:15:00,54.12,54.12,54.07,54.11,34785.0,54.12,54.12,54.07,54.11,34785.0
2023-03-17 11:20:00,54.06,54.07,54.0,54.01,20100.0,54.06,54.07,54.0,54.01,20100.0
2023-03-17 11:25:00,54.02,54.02,54.02,54.02,4500.0,54.02,54.02,54.02,54.02,4500.0
2023-03-17 11:30:00,53.98,53.98,53.95,53.95,27105.0,53.98,53.98,53.95,53.95,27105.0
2023-03-17 11:35:00,53.96,53.98,53.91,53.91,16965.0,53.96,53.98,53.91,53.91,16965.0
2023-03-17 11:40:00,53.9,53.9,53.85,53.86,15045.0,53.9,53.9,53.85,53.86,15045.0
2023-03-17 11:45:00,53.86,53.86,53.78,53.79,20985.0,53.86,53.86,53.78,53.79,20985.0
2023-03-17 11:50:00,53.74,53.81,53.7,53.7,38055.0,53.74,53.81,53.7,53.7,38055.0
2023-03-17 11:55:00,53.72,53.72,53.6,53.62,19500.0,53.72,53.72,53.6,53.62,19500.0
2023-03-17 12:00:00,53.7,53.73,53.69,53.71,6000.0,53.7,53.73,53.69,53.71,6000.0
2023-03-17 12:05:00,53.66,53.73,53.63,53.72,20055.0,53.66,53.73,53.63,53.72,20055.0
2023-03-17 12:10:00,53.7,53.71,53.66,53.67,24000.0,53.7,53.71,53.66,53.67,24000.0
2023-03-17 12:15:00,53.7,53.75,53.67,53.68,19500.0,53.7,53.75,53.67,53.68,19500.0
2023-03-17 12:20:00,53.72,53.72,53.65,53.65,10500.0,53.72,53.72,53.65,53.65,10500.0
2023-03-17 12:25:00,53.64,53.67,53.61,53.66,24000.0,53.64,53.67,53.61,53.66,24000.0
2023-03-17 12:30:00,53.72,53.73,53.66,53.68,22500.0,53.72,53.73,53.66,53.68,22500.0
2023-03-17 12:35:00,53.66,53.66,53.63,53.63,7500.0,53.66,53.66,53.63,53.63,7500.0
2023-03-17 12:40:00,53.69,53.69,53.62,53.67,12000.0,53.69,53.69,53.62,53.67,12000.0
2023-03-17 12:45:00,53.66,53.69,53.66,53.69,7500.0,53.66,53.69,53.66,53.69,7500.0
2023-03-17 12:50:00,53.7,53.73,53.68,53.73,16605.0,53.7,53.73,53.68,53.73,16605.0
2023-03-17 12:55:00,53.69,53.71,53.66,53.71,18000.0,53.69,53.71,53.66,53.71,18000.0
2023-03-17 13:00:00,53.68,53.68,53.52,53.63,226500.0,53.68,53.68,53.52,53.63,226500.0
2023-03-17 13:05:00,53.6,53.6,53.54,53.54,13500.0,53.6,53.6,53.54,53.54,13500.0
2023-03-17 13:10:00,53.52,53.56,53.49,53.53,15555.0,53.52,53.56,53.49,53.53,15555.0
2023-03-17 13:15:00,53.53,53.57,53.51,53.53,19530.0,53.53,53.57,53.51,53.53,19530.0
2023-03-17 13:20:00,53.5,53.57,53.48,53.52,17955.0,53.5,53.57,53.48,53.52,17955.0
2023-03-17 13:25:00,53.44,53.49,53.41,53.46,15000.0,53.44,53.49,53.41,53.46,15000.0
2023-03-17 13:30:00,53.5,53.5,53.36,53.36,21030.0,53.5,53.5,53.36,53.36,21030.0
2023-03-17 13:35:00,53.34,53.34,53.24,53.33,26415.0,53.34,53.34,53.24,53.33,26415.0
2023-03-17 13:40:00,53.28,53.28,53.23,53.26,15735.0,53.28,53.28,53.23,53.26,15735.0
2023-03-17 13:45:00,53.3,53.34,53.29,53.34,17550.0,53.3,53.34,53.29,53.34,17550.0
2023-03-17 13:50:00,53.36,53.36,53.31,53.32,19500.0,53.36,53.36,53.31,53.32,19500.0
2023-03-17 13:55:00,53.32,53.32,53.2,53.2,29070.0,53.32,53.32,53.2,53.2,29070.0
2023-03-17 14:00:00,53.24,53.28,53.23,53.25,19830.0,53.24,53.28,53.23,53.25,19830.0
2023-03-17 14:05:00,53.22,53.22,53.14,53.16,27900.0,53.22,53.22,53.14,53.16,27900.0
2023-03-17 14:10:00,53.16,53.18,53.13,53.14,34575.0,53.16,53.18,53.13,53.14,34575.0
2023-03-17 14:15:00,53.14,53.15,53.1,53.14,24945.0,53.14,53.15,53.1,53.14,24945.0
2023-03-17 14:20:00,53.16,53.18,53.15,53.16,24000.0,53.16,53.18,53.15,53.16,24000.0
2023-03-17 14:25:00,53.15,53.15,53.07,53.07,31500.0,53.15,53.15,53.07,53.07,31500.0
2023-03-17 14:30:00,53.05,53.12,53.05,53.12,25815.0,53.05,53.12,53.05,53.12,25815.0
2023-03-17 14:35:00,53.1,53.19,53.1,53.15,44655.0,53.1,53.19,53.1,53.15,44655.0
2023-03-17 14:40:00,53.15,53.21,53.14,53.21,23655.0,53.15,53.21,53.14,53.21,23655.0
2023-03-17 14:45:00,53.21,53.24,53.19,53.22,15000.0,53.21,53.24,53.19,53.22,15000.0
2023-03-17 14:50:00,53.18,53.34,53.16,53.31,63465.0,53.18,53.34,53.16,53.31,63465.0
2023-03-17 14:55:00,53.34,53.35,53.22,53.33,46785.0,53.34,53.35,53.22,53.33,46785.0
2023-03-17 15:00:00,53.3,53.3,53.21,53.22,22380.0,53.3,53.3,53.21,53.22,22380.0
2023-03-17 15:05:00,53.22,53.22,53.11,53.11,28260.0,53.22,53.22,53.11,53.11,28260.0
2023-03-17 15:10:00,53.13,53.17,53.11,53.15,35010.0,53.13,53.17,53.11,53.15,35010.0
2023-03-17 15:15:00,53.18,53.28,53.11,53.27,45705.0,53.18,53.28,53.11,53.27,45705.0
2023-03-17 15:20:00,53.24,53.26,53.22,53.23,18000.0,53.24,53.26,53.22,53.23,18000.0
2023-03-17 15:25:00,53.22,53.3,53.22,53.27,44055.0,53.22,53.3,53.22,53.27,44055.0
2023-03-17 15:30:00,53.22,53.22,53.12,53.14,27045.0,53.22,53.22,53.12,53.14,27045.0
2023-03-17 15:35:00,53.14,53.28,53.14,53.2,83400.0,53.14,53.28,53.14,53.2,83400.0
2023-03-17 15:40:00,53.21,53.22,53.16,53.21,56925.0,53.21,53.22,53.16,53.21,56925.0
2023-03-17 15:45:00,53.17,53.18,53.06,53.11,92895.0,53.17,53.18,53.06,53.11,92895.0
2023-03-17 15:50:00,53.17,53.17,53.09,53.14,165915.0,53.17,53.17,53.09,53.14,165915.0
2023-03-17 15:55:00,53.18,53.21,53.14,53.17,344265.0,53.18,53.21,53.14,53.17,344265.0
2023-03-20 09:30:00,53.2,53.54,53.2,53.53,59460.0,53.2,53.54,53.2,53.53,59460.0
2023-03-20 09:35:00,53.51,53.78,53.51,53.78,34050.0,53.51,53.78,53.51,53.78,34050.0
2023-03-20 09:40:00,53.75,53.93,53.75,53.85,72015.0,53.75,53.93,53.75,53.85,72015.0
2023-03-20 09:45:00,53.92,54.15,53.9,54.14,27000.0,53.92,54.15,53.9,54.14,27000.0
2023-03-20 09:50:00,54.18,54.42,54.17,54.39,43485.0,54.18,54.42,54.17,54.39,43485.0
2023-03-20 09:55:00,54.38,54.44,54.38,54.39,22590.0,54.38,54.44,54.38,54.39,22590.0
2023-03-20 10:00:00,54.39,54.4,54.22,54.26,53160.0,54.39,54.4,54.22,54.26,53160.0
2023-03-20 10:05:00,54.27,54.3,54.19,54.19,30525.0,54.27,54.3,54.19,54.19,30525.0
2023-03-20 10:10:00,54.27,54.29,54.26,54.26,13440.0,54.27,54.29,54.26,54.26,13440.0
2023-03-20 10:15:00,54.23,54.23,54.22,54.22,4500.0,54.23,54.23,54.22,54.22,4500.0
2023-03-20 10:20:00,54.24,54.4,54.24,54.4,7545.0,54.24,54.4,54.24,54.4,7545.0
2023-03-20 10:25:00,54.4,54.4,54.4,54.4,1500.0,54.4,54.4,54.4,54.4,1500.0
2023-03-20 10:30:00,54.42,54.42,54.31,54.31,28410.0,54.42,54.42,54.31,54.31,28410.0
2023-03-20 10:35:00,54.31,54.33,54.31,54.33,6000.0,54.31,54.33,54.31,54.33,6000.0
2023-03-20 10:40:00,54.33,54.44,54.33,54.39,31515.0,54.33,54.44,54.33,54.39,31515.0
2023-03-20 10:45:00,54.38,54.38,54.38,54.38,1695.0,54.38,54.38,54.38,54.38,1695.0
2023-03-20 10:50:00,54.37,54.46,54.37,54.46,46890.0,54.37,54.46,54.37,54.46,46890.0
2023-03-20 10:55:00,54.42,54.43,54.33,54.39,31950.0,54.42,54.43,54.33,54.39,31950.0
2023-03-20 11:00:00,54.46,54.58,54.46,54.52,22710.0,54.46,54.58,54.46,54.52,22710.0
2023-03-20 11:05:00,54.54,54.54,54.53,54.53,10500.0,54.54,54.54,54.53,54.53,10500.0
2023-03-20 11:10:00,54.52,54.52,54.39,54.4,29055.0,54.52,54.52,54.39,54.4,29055.0
2023-03-20 11:15:00,54.38,54.38,54.36,54.37,7500.0,54.38,54.38,54.36,54.37,7500.0
2023-03-20 11:20:00,54.37,54.37,54.26,54.31,33000.0,54.37,54.37,54.26,54.31,33000.0
2023-03-20 11:25:00,54.35,54.39,54.32,54.37,25245.0,54.35,54.39,54.32,54.37,25245.0
2023-03-20 11:30:00,54.4,54.4,54.32,54.32,25080.0,54.4,54.4,54.32,54.32,25080.0
2023-03-20 11:35:00,54.32,54.32,54.26,54.26,18000.0,54.32,54.32,54.26,54.26,18000.0
2023-03-20 11:40:00,54.23,54.23,54.2,54.2,7530.0,54.23,54.23,54.2,54.2,7530.0
2023-03-20 11:45:00,54.17,54.29,54.17,54.29,30000.0,54.17,54.29,54.17,54.29,30000.0
2023-03-20 11:50:00,54.27,54.39,54.24,54.38,22650.0,54.27,54.39,54.24,54.38,22650.0
2023-03-20 11:55:00,54.34,54.34,54.24,54.25,18945.0,54.34,54.34,54.24,54.25,18945.0
2023-03-20 12:00:00,54.25,54.26,54.23,54.26,20730.0,54.25,54.26,54.23,54.26,20730.0
2023-03-20 12:05:00,54.23,54.28,54.19,54.21,34500.0,54.23,54.28,54.19,54.21,34500.0
2023-03-20 12:10:00,54.21,54.21,54.04,54.04,16500.0,54.21,54.21,54.04,54.04,16500.0
2023-03-20 12:15:00,54.07,54.14,54.07,54.1,16545.0,54.07,54.14,54.07,54.1,16545.0
2023-03-20 12:20:00,54.14,54.14,54.14,54.14,1500.0,54.14,54.14,54.14,54.14,1500.0
2023-03-20 12:25:00,54.2,54.2,54.16,54.17,6000.0,54.2,54.2,54.16,54.17,6000.0
2023-03-20 12:30:00,54.21,54.21,54.16,54.2,22530.0,54.21,54.21,54.16,54.2,22530.0
2023-03-20 12:35:00,54.23,54.28,54.23,54.28,3000.0,54.23,54.28,54.23,54.28,3000.0
2023-03-20 12:40:00,54.25,54.31,54.25,54.31,12000.0,54.25,54.31,54.25,54.31,12000.0
2023-03-20 12:45:00,54.29,54.35,54.29,54.35,4500.0,54.29,54.35,54.29,54.35,4500.0
2023-03-20 12:50:00,54.34,54.4,54.34,54.35,9000.0,54.34,54.4,54.34,54.35,9000.0
2023-03-20 12:55:00,54.41,54.44,54.4,54.41,6000.0,54.41,54.44,54.4,54.41,6000.0
2023-03-20 13:00:00,54.45,54.48,54.44,54.48,4500.0,54.45,54.48,54.44,54.48,4500.0
2023-03-20 13:05:00,54.52,54.57,54.49,54.49,28695.0,54.52,54.57,54.49,54.49,28695.0
2023-03-20 13:10:00,54.5,54.51,54.47,54.49,16500.0,54.5,54.51,54.47,54.49,16500.0
2023-03-20 13:15:00,54.48,54.51,54.42,54.48,36705.0,54.48,54.51,54.42,54.48,36705.0
2023-03-20 13:20:00,54.48,54.53,54.48,54.53,7275.0,54.48,54.53,54.48,54.53,7275.0
2023-03-20 13:25:00,54.56,54.56,54.55,54.56,7500.0,54.56,54.56,54.55,54.56,7500.0
2023-03-20 13:30:00,54.57,54.6,54.55,54.55,23055.0,54.57,54.6,54.55,54.55,23055.0
2023-03-20 13:35:00,54.54,54.55,54.48,54.52,27000.0,54.54,54.55,54.48,54.52,27000.0
2023-03-20 13:40:00,54.52,54.56,54.52,54.52,16545.0,54.52,54.56,54.52,54.52,16545.0
2023-03-20 13:45:00,54.53,54.53,54.44,54.48,21000.0,54.53,54.53,54.44,54.48,21000.0
2023-03-20 13:50:00,54.45,54.45,54.39,54.39,31470.0,54.45,54.45,54.39,54.39,31470.0
2023-03-20 13:55:00,54.37,54.38,54.35,54.37,12000.0,54.37,54.38,54.35,54.37,12000.0
2023-03-20 14:00:00,54.4,54.43,54.4,54.4,28500.0,54.4,54.43,54.4,54.4,28500.0
2023-03-20 14:05:00,54.41,54.42,54.36,54.37,18000.0,54.41,54.42,54.36,54.37,18000.0
2023-03-20 14:10:00,54.39,54.41,54.35,54.35,10500.0,54.39,54.41,54.35,54.35,10500.0
2023-03-20 14:15:00,54.35,54.38,54.32,54.36,43965.0,54.35,54.38,54.32,54.36,43965.0
2023-03-20 14:20:00,54.35,54.39,54.35,54.37,16500.0,54.35,54.39,54.35,54.37,16500.0
2023-03-20 14:25:00,54.34,54.38,54.32,54.38,13215.0,54.34,54.38,54.32,54.38,13215.0
2023-03-20 14:30:00,54.4,54.4,54.3,54.35,12915.0,54.4,54.4,54.3,54.35,12915.0
2023-03-20 14:35:00,54.33,54.33,54.29,54.29,21000.0,54.33,54.33,54.29,54.29,21000.0
2023-03-20 14:40:00,54.26,54.28,54.24,54.24,30780.0,54.26,54.28,54.24,54.24,30780.0
2023-03-20 14:45:00,54.26,54.31,54.26,54.31,4500.0,54.26,54.31,54.26,54.31,4500.0
2023-03-20 14:50:00,54.31,54.33,54.31,54.32,28500.0,54.31,54.33,54.31,54.32,28500.0
2023-03-20 14:55:00,54.32,54.37,54.32,54.35,15915.0,54.32,54.37,54.32,54.35,15915.0
2023-03-20 15:00:00,54.36,54.36,54.3,54.3,16500.0,54.36,54.36,54.3,54.3,16500.0
2023-03-20 15:05:00,54.32,54.33,54.3,54.31,18060.0,54.32,54.33,54.3,54.31,18060.0
2023-03-20 15:10:00,54.36,54.36,54.35,54.36,6000.0,54.36,54.36,54.35,54.36,6000.0
2023-03-20 15:15:00,54.34,54.39,54.32,54.39,29205.0,54.34,54.39,54.32,54.39,29205.0
2023-03-20 15:20:00,54.38,54.38,54.28,54.37,22680.0,54.38,54.38,54.28,54.37,22680.0
2023-03-20 15:25:00,54.37,54.42,54.37,54.4,46920.0,54.37,54.42,54.37,54.4,46920.0
2023-03-20 15:30:00,54.41,54.44,54.37,54.41,60330.0,54.41,54.44,54.37,54.41,60330.0
2023-03-20 15:35:00,54.42,54.47,54.42,54.42,43335.0,54.42,54.47,54.42,54.42,43335.0
2023-03-20 15:40:00,54.43,54.49,54.4,54.46,174240.0,54.43,54.49,54.4,54.46,174240.0
2023-03-20 15:45:00,54.46,54.49,54.44,54.49,38820.0,54.46,54.49,54.44,54.49,38820.0
2023-03-20 15:50:00,54.53,54.6,54.52,54.57,45600.0,54.53,54.6,54.52,54.57,45600.0
2023-03-20 15:55:00,54.58,54.58,54.37,54.4,304605.0,54.58,54.58,54.37,54.4,304605.0
2023-03-21 09:30:00,54.78,54.83,54.78,54.79,81705.0,54.78,54.83,54.78,54.79,81705.0
2023-03-21 09:35:00,54.65,54.65,54.45,54.45,39000.0,54.65,54.65,54.45,54.45,39000.0
2023-03-21 09:40:00,54.54,54.82,54.54,54.54,32085.0,54.54,54.82,54.54,54.54,32085.0
2023-03-21 09:45:00,54.61,54.69,54.5,54.54,39540.0,54.61,54.69,54.5,54.54,39540.0
2023-03-21 09:50:00,54.49,54.57,54.43,54.57,16500.0,54.49,54.57,54.43,54.57,16500.0
2023-03-21 09:55:00,54.5,54.55,54.47,54.47,22095.0,54.5,54.55,54.47,54.47,22095.0
2023-03-21 10:00:00,54.5,54.67,54.46,54.59,60630.0,54.5,54.67,54.46,54.59,60630.0
2023-03-21 10:05:00,54.58,54.73,54.55,54.68,52020.0,54.58,54.73,54.55,54.68,52020.0
2023-03-21 10:10:00,54.77,54.82,54.77,54.82,7500.0,54.77,54.82,54.77,54.82,7500.0
2023-03-21 10:15:00,54.82,54.83,54.71,54.72,36885.0,54.82,54.83,54.71,54.72,36885.0
2023-03-21 10:20:00,54.82,54.87,54.79,54.87,12750.0,54.82,54.87,54.79,54.87,12750.0
2023-03-21 10:25:00,54.87,54.89,54.87,54.88,16380.0,54.87,54.89,54.87,54.88,16380.0
2023-03-21 10:30:00,54.88,54.89,54.82,54.83,22500.0,54.88,54.89,54.82,54.83,22500.0
2023-03-21 10:35:00,54.8,54.81,54.75,54.75,48570.0,54.8,54.81,54.75,54.75,48570.0
2023-03-21 10:40:00,54.76,54.79,54.72,54.76,84345.0,54.76,54.79,54.72,54.76,84345.0
2023-03-21 10:45:00,54.77,54.77,54.61,54.64,97905.0,54.77,54.77,54.61,54.64,97905.0
2023-03-21 10:50:00,54.63,54.68,54.63,54.68,23100.0,54.63,54.68,54.63,54.68,23100.0
2023-03-21 10:55:00,54.69,54.71,54.69,54.71,9000.0,54.69,54.71,54.69,54.71,9000.0
2023-03-21 11:00:00,54.71,54.71,54.62,54.63,32310.0,54.71,54.71,54.62,54.63,32310.0
2023-03-21 11:05:00,54.65,54.65,54.65,54.65,1500.0,54.65,54.65,54.65,54.65,1500.0
2023-03-21 11:10:00,54.66,54.66,54.66,54.66,6000.0,54.66,54.66,54.66,54.66,6000.0
2023-03-21 11:15:00,54.67,54.67,54.62,54.66,39435.0,54.67,54.67,54.62,54.66,39435.0
2023-03-21 11:20:00,54.66,54.73,54.66,54.73,7860.0,54.66,54.73,54.66,54.73,7860.0
2023-03-21 11:25:00,54.73,54.74,54.71,54.74,16500.0,54.73,54.74,54.71,54.74,16500.0
2023-03-21 11:30:00,54.75,54.77,54.73,54.74,17565.0,54.75,54.77,54.73,54.74,17565.0
2023-03-21 11:35:00,54.74,54.74,54.63,54.63,28695.0,54.74,54.74,54.63,54.63,28695.0
2023-03-21 11:40:00,54.61,54.67,54.59,54.63,12000.0,54.61,54.67,54.59,54.63,12000.0
2023-03-21 11:45:00,54.61,54.65,54.61,54.65,7500.0,54.61,54.65,54.61,54.65,7500.0
2023-03-21 11:50:00,54.62,54.65,54.59,54.6,23520.0,54.62,54.65,54.59,54.6,23520.0
2023-03-21 11:55:00,54.59,54.6,54.59,54.59,7245.0,54.59,54.6,54.59,54.59,7245.0
2023-03-21 12:00:00,54.56,54.56,54.54,54.55,15000.0,54.56,54.56,54.54,54.55,15000.0
2023-03-21 12:05:00,54.56,54.56,54.45,54.46,22500.0,54.56,54.56,54.45,54.46,22500.0
2023-03-21 12:10:00,54.48,54.51,54.48,54.5,19500.0,54.48,54.51,54.48,54.5,19500.0
2023-03-21 12:15:00,54.5,54.54,54.5,54.51,12750.0,54.5,54.54,54.5,54.51,12750.0
2023-03-21 12:20:00,54.47,54.5,54.43,54.44,19500.0,54.47,54.5,54.43,54.44,19500.0
2023-03-21 12:25:00,54.44,54.51,54.44,54.51,9000.0,54.44,54.51,54.44,54.51,9000.0
2023-03-21 12:30:00,54.46,54.49,54.42,54.44,13500.0,54.46,54.49,54.42,54.44,13500.0
2023-03-21 12:35:00,54.43,54.45,54.43,54.43,8805.0,54.43,54.45,54.43,54.43,8805.0
2023-03-21 12:40:00,54.41,54.46,54.41,54.42,18345.0,54.41,54.46,54.41,54.42,18345.0
2023-03-21 12:45:00,54.41,54.43,54.34,54.43,24000.0,54.41,54.43,54.34,54.43,24000.0
2023-03-21 12:50:00,54.4,54.4,54.39,54.39,3000.0,54.4,54.4,54.39,54.39,3000.0
2023-03-21 12:55:00,54.42,54.46,54.4,54.42,32550.0,54.42,54.46,54.4,54.42,32550.0
2023-03-21 13:00:00,54.39,54.39,54.37,54.37,4500.0,54.39,54.39,54.37,54.37,4500.0
2023-03-21 13:05:00,54.35,54.39,54.35,54.39,7575.0,54.35,54.39,54.35,54.39,7575.0
2023-03-21 13:10:00,54.37,54.38,54.37,54.38,3000.0,54.37,54.38,54.37,54.38,3000.0
2023-03-21 13:15:00,54.36,54.36,54.31,54.31,19650.0,54.36,54.36,54.31,54.31,19650.0
2023-03-21 13:20:00,54.32,54.39,54.32,54.39,7500.0,54.32,54.39,54.32,54.39,7500.0
2023-03-21 13:25:00,54.37,54.4,54.36,54.39,14250.0,54.37,54.4,54.36,54.39,14250.0
2023-03-21 13:30:00,54.42,54.51,54.42,54.49,15330.0,54.42,54.51,54.42,54.49,15330.0
2023-03-21 13:35:00,54.49,54.49,54.47,54.47,9000.0,54.49,54.49,54.47,54.47,9000.0
2023-03-21 13:40:00,54.51,54.52,54.49,54.51,13500.0,54.51,54.52,54.49,54.51,13500.0
2023-03-21 13:45:00,54.5,54.5,54.41,54.41,21630.0,54.5,54.5,54.41,54.41,21630.0
2023-03-21 13:50:00,54.41,54.41,54.37,54.37,10500.0,54.41,54.41,54.37,54.37,10500.0
2023-03-21 13:55:00,54.36,54.36,54.3,54.3,13500.0,54.36,54.36,54.3,54.3,13500.0
2023-03-21 14:00:00,54.32,54.36,54.32,54.36,9825.0,54.32,54.36,54.32,54.36,9825.0
2023-03-21 14:05:00,54.35,54.35,54.34,54.35,4500.0,54.35,54.35,54.34,54.35,4500.0
2023-03-21 14:10:00,54.36,54.43,54.36,54.43,7500.0,54.36,54.43,54.36,54.43,7500.0
2023-03-21 14:15:00,54.44,54.5,54.43,54.5,62100.0,54.44,54.5,54.43,54.5,62100.0
2023-03-21 14:20:00,54.51,54.51,54.51,54.51,1500.0,54.51,54.51,54.51,54.51,1500.0
2023-03-21 14:25:00,54.53,54.55,54.52,54.55,4500.0,54.53,54.55,54.52,54.55,4500.0
2023-03-21 14:30:00,54.58,54.61,54.58,54.61,4500.0,54.58,54.61,54.58,54.61,4500.0
2023-03-21 14:35:00,54.62,54.63,54.58,54.59,27000.0,54.62,54.63,54.58,54.59,27000.0
2023-03-21 14:40:00,54.58,54.68,54.58,54.67,34815.0,54.58,54.68,54.58,54.67,34815.0
2023-03-21 14:45:00,54.66,54.68,54.64,54.67,15000.0,54.66,54.68,54.64,54.67,15000.0
2023-03-21 14:50:00,54.68,54.68,54.64,54.66,15000.0,54.68,54.68,54.64,54.66,15000.0
2023-03-21 14:55:00,54.68,54.7,54.66,54.68,22245.0,54.68,54.7,54.66,54.68,22245.0
2023-03-21 15:00:00,54.71,54.78,54.7,54.78,21225.0,54.71,54.78,54.7,54.78,21225.0
2023-03-21 15:05:00,54.75,54.8,54.72,54.72,23625.0,54.75,54.8,54.72,54.72,23625.0
2023-03-21 15:10:00,54.77,54.79,54.76,54.76,13500.0,54.77,54.79,54.76,54.76,13500.0
2023-03-21 15:15:00,54.78,54.81,54.78,54.81,11895.0,54.78,54.81,54.78,54.81,11895.0
2023-03-21 15:20:00,54.81,54.83,54.8,54.8,16500.0,54.81,54.83,54.8,54.8,16500.0
2023-03-21 15:25:00,54.8,54.8,54.68,54.68,35595.0,54.8,54.8,54.68,54.68,35595.0
2023-03-21 15:30:00,54.67,54.7,54.62,54.65,31935.0,54.67,54.7,54.62,54.65,31935.0
2023-03-21 15:35:00,54.64,54.74,54.64,54.74,30720.0,54.64,54.74,54.64,54.74,30720.0
2023-03-21 15:40:00,54.72,54.85,54.72,54.83,69915.0,54.72,54.85,54.72,54.83,69915.0
2023-03-21 15:45:00,54.82,54.85,54.76,54.82,54000.0,54.82,54.85,54.76,54.82,54000.0
2023-03-21 15:50:00,54.81,54.85,54.72,54.77,88230.0,54.81,54.85,54.72,54.77,88230.0
2023-03-21 15:55:00,54.76,54.77,54.58,54.68,250740.0,54.76,54.77,54.58,54.68,250740.0
2023-03-22 09:30:00,54.61,54.67,54.61,54.61,43545.0,54.61,54.67,54.61,54.61,43545.0
2023-03-22 09:35:00,54.76,54.76,54.76,54.76,2550.0,54.76,54.76,54.76,54.76,2550.0
2023-03-22 09:40:00,54.76,54.76,54.41,54.42,22500.0,54.76,54.76,54.41,54.42,22500.0
2023-03-22 09:45:00,54.39,54.42,54.33,54.42,30810.0,54.39,54.42,54.33,54.42,30810.0
2023-03-22 09:50:00,54.35,54.42,54.34,54.42,6000.0,54.35,54.42,54.34,54.42,6000.0
2023-03-22 09:55:00,54.43,54.51,54.43,54.51,8010.0,54.43,54.51,54.43,54.51,8010.0
2023-03-22 10:00:00,54.44,54.45,54.39,54.39,31695.0,54.44,54.45,54.39,54.39,31695.0
2023-03-22 10:05:00,54.45,54.54,54.4,54.54,36000.0,54.45,54.54,54.4,54.54,36000.0
2023-03-22 10:10:00,54.49,54.52,54.47,54.47,27195.0,54.49,54.52,54.47,54.47,27195.0
2023-03-22 10:15:00,54.48,54.54,54.48,54.51,14460.0,54.48,54.54,54.48,54.51,14460.0
2023-03-22 10:20:00,54.5,54.5,54.4,54.45,55800.0,54.5,54.5,54.4,54.45,55800.0
2023-03-22 10:25:00,54.57,54.57,54.57,54.57,1500.0,54.57,54.57,54.57,54.57,1500.0
2023-03-22 10:30:00,54.57,54.57,54.51,54.51,38250.0,54.57,54.57,54.51,54.51,38250.0
2023-03-22 10:35:00,54.45,54.45,54.43,54.43,4500.0,54.45,54.45,54.43,54.43,4500.0
2023-03-22 10:40:00,54.47,54.49,54.42,54.42,28755.0,54.47,54.49,54.42,54.42,28755.0
2023-03-22 10:45:00,54.43,54.45,54.41,54.41,25500.0,54.43,54.45,54.41,54.41,25500.0
2023-03-22 10:50:00,54.44,54.45,54.41,54.43,27210.0,54.44,54.45,54.41,54.43,27210.0
2023-03-22 10:55:00,54.43,54.48,54.36,54.44,46905.0,54.43,54.48,54.36,54.44,46905.0
2023-03-22 11:00:00,54.44,54.44,54.42,54.44,6300.0,54.44,54.44,54.42,54.44,6300.0
2023-03-22 11:05:00,54.42,54.42,54.38,54.41,15000.0,54.42,54.42,54.38,54.41,15000.0
2023-03-22 11:10:00,54.39,54.46,54.39,54.46,22185.0,54.39,54.46,54.39,54.46,22185.0
2023-03-22 11:15:00,54.46,54.46,54.4,54.41,12000.0,54.46,54.46,54.4,54.41,12000.0
2023-03-22 11:20:00,54.41,54.46,54.4,54.44,24645.0,54.41,54.46,54.4,54.44,24645.0
2023-03-22 11:25:00,54.44,54.44,54.43,54.43,3000.0,54.44,54.44,54.43,54.43,3000.0
2023-03-22 11:30:00,54.43,54.49,54.43,54.44,16995.0,54.43,54.49,54.43,54.44,16995.0
2023-03-22 11:35:00,54.43,54.49,54.43,54.46,89880.0,54.43,54.49,54.43,54.46,89880.0
2023-03-22 11:40:00,54.53,54.53,54.46,54.46,10500.0,54.53,54.53,54.46,54.46,10500.0
2023-03-22 11:45:00,54.48,54.49,54.48,54.49,6750.0,54.48,54.49,54.48,54.49,6750.0
2023-03-22 11:50:00,54.51,54.53,54.5,54.5,26160.0,54.51,54.53,54.5,54.5,26160.0
2023-03-22 11:55:00,54.49,54.53,54.49,54.53,3045.0,54.49,54.53,54.49,54.53,3045.0
2023-03-22 12:00:00,54.5,54.5,54.49,54.49,6000.0,54.5,54.5,54.49,54.49,6000.0
2023-03-22 12:05:00,54.5,54.5,54.5,54.5,4500.0,54.5,54.5,54.5,54.5,4500.0
2023-03-22 12:10:00,54.54,54.57,54.52,54.55,33120.0,54.54,54.57,54.52,54.55,33120.0
2023-03-22 12:15:00,54.55,54.55,54.53,54.53,7500.0,54.55,54.55,54.53,54.53,7500.0
2023-03-22 12:20:00,54.53,54.63,54.53,54.63,9000.0,54.53,54.63,54.53,54.63,9000.0
2023-03-22 12:25:00,54.6,54.67,54.6,54.64,18915.0,54.6,54.67,54.6,54.64,18915.0
2023-03-22 12:30:00,54.64,54.64,54.64,54.64,1500.0,54.64,54.64,54.64,54.64,1500.0
2023-03-22 12:35:00,54.62,54.62,54.61,54.61,4500.0,54.62,54.62,54.61,54.61,4500.0
2023-03-22 12:40:00,54.61,54.61,54.61,54.61,0.0,54.61,54.61,54.61,54.61,0.0
2023-03-22 12:45:00,54.57,54.57,54.57,54.57,1500.0,54.57,54.57,54.57,54.57,1500.0
2023-03-22 12:50:00,54.56,54.62,54.56,54.6,16500.0,54.56,54.62,54.56,54.6,16500.0
2023-03-22 12:55:00,54.57,54.58,54.55,54.57,15030.0,54.57,54.58,54.55,54.57,15030.0
2023-03-22 13:00:00,54.57,54.57,54.54,54.54,3000.0,54.57,54.57,54.54,54.54,3000.0
2023-03-22 13:05:00,54.53,54.57,54.52,54.52,37500.0,54.53,54.57,54.52,54.52,37500.0
2023-03-22 13:10:00,54.54,54.6,54.54,54.6,20160.0,54.54,54.6,54.54,54.6,20160.0
2023-03-22 13:15:00,54.61,54.62,54.61,54.62,3000.0,54.61,54.62,54.61,54.62,3000.0
2023-03-22 13:20:00,54.63,54.73,54.63,54.65,36000.0,54.63,54.73,54.63,54.65,36000.0
2023-03-22 13:25:00,54.65,54.68,54.65,54.66,36585.0,54.65,54.68,54.65,54.66,36585.0
2023-03-22 13:30:00,54.7,54.71,54.67,54.67,12780.0,54.7,54.71,54.67,54.67,12780.0
2023-03-22 13:35:00,54.68,54.71,54.68,54.71,9990.0,54.68,54.71,54.68,54.71,9990.0
2023-03-22 13:40:00,54.71,54.73,54.7,54.71,17685.0,54.71,54.73,54.7,54.71,17685.0
2023-03-22 13:45:00,54.74,54.77,54.73,54.76,28575.0,54.74,54.77,54.73,54.76,28575.0
2023-03-22 13:50:00,54.77,54.77,54.77,54.77,7500.0,54.77,54.77,54.77,54.77,7500.0
2023-03-22 13:55:00,54.78,54.78,54.75,54.75,15720.0,54.78,54.78,54.75,54.75,15720.0
2023-03-22 14:00:00,54.73,54.95,54.73,54.8,34500.0,54.73,54.95,54.73,54.8,34500.0
2023-03-22 14:05:00,54.81,54.92,54.81,54.84,56325.0,54.81,54.92,54.81,54.84,56325.0
2023-03-22 14:10:00,54.85,54.88,54.81,54.88,7995.0,54.85,54.88,54.81,54.88,7995.0
2023-03-22 14:15:00,54.85,54.88,54.81,54.85,10515.0,54.85,54.88,54.81,54.85,10515.0
2023-03-22 14:20:00,54.82,54.86,54.81,54.86,19530.0,54.82,54.86,54.81,54.86,19530.0
2023-03-22 14:25:00,54.84,54.88,54.83,54.87,24000.0,54.84,54.88,54.83,54.87,24000.0
2023-03-22 14:30:00,54.9,54.97,54.9,54.93,31260.0,54.9,54.97,54.9,54.93,31260.0
2023-03-22 14:35:00,54.87,54.88,54.76,54.87,24000.0,54.87,54.88,54.76,54.87,24000.0
2023-03-22 14:40:00,54.9,55.02,54.88,54.96,21855.0,54.9,55.02,54.88,54.96,21855.0
2023-03-22 14:45:00,54.96,55.0,54.95,54.98,34050.0,54.96,55.0,54.95,54.98,34050.0
2023-03-22 14:50:00,55.02,55.02,54.91,54.91,46545.0,55.02,55.02,54.91,54.91,46545.0
2023-03-22 14:55:00,54.88,54.88,54.7,54.7,46500.0,54.88,54.88,54.7,54.7,46500.0
2023-03-22 15:00:00,54.71,54.75,54.66,54.66,52500.0,54.71,54.75,54.66,54.66,52500.0
2023-03-22 15:05:00,54.59,54.62,54.52,54.53,57000.0,54.59,54.62,54.52,54.53,57000.0
2023-03-22 15:10:00,54.56,54.56,54.51,54.51,3000.0,54.56,54.56,54.51,54.51,3000.0
2023-03-22 15:15:00,54.61,54.64,54.55,54.58,31800.0,54.61,54.64,54.55,54.58,31800.0
2023-03-22 15:20:00,54.6,54.75,54.6,54.65,33375.0,54.6,54.75,54.6,54.65,33375.0
2023-03-22 15:25:00,54.7,54.7,54.63,54.65,16500.0,54.7,54.7,54.63,54.65,16500.0
2023-03-22 15:30:00,54.65,54.69,54.54,54.54,55500.0,54.65,54.69,54.54,54.54,55500.0
2023-03-22 15:35:00,54.54,54.61,54.49,54.5,92070.0,54.54,54.61,54.49,54.5,92070.0
2023-03-22 15:40:00,54.53,54.58,54.46,54.46,49965.0,54.53,54.58,54.46,54.46,49965.0
2023-03-22 15:45:00,54.41,54.41,54.28,54.28,48705.0,54.41,54.41,54.28,54.28,48705.0
2023-03-22 15:50:00,54.29,54.29,54.05,54.05,49770.0,54.29,54.29,54.05,54.05,49770.0
2023-03-22 15:55:00,54.05,54.05,53.9,53.9,200760.0,54.05,54.05,53.9,53.9,200760.0
2023-03-23 09:30:00,53.85,54.01,53.85,53.96,63210.0,53.85,54.01,53.85,53.96,63210.0
2023-03-23 09:35:00,54.0,54.01,53.83,53.86,39285.0,54.0,54.01,53.83,53.86,39285.0
2023-03-23 09:40:00,53.91,53.91,53.73,53.79,35655.0,53.91,53.91,53.73,53.79,35655.0
2023-03-23 09:45:00,53.81,53.86,53.75,53.76,25080.0,53.81,53.86,53.75,53.76,25080.0
2023-03-23 09:50:00,53.75,53.75,53.49,53.49,32550.0,53.75,53.75,53.49,53.49,32550.0
2023-03-23 09:55:00,53.54,53.58,53.42,53.42,45495.0,53.54,53.58,53.42,53.42,45495.0
2023-03-23 10:00:00,53.51,53.71,53.51,53.67,53355.0,53.51,53.71,53.51,53.67,53355.0
2023-03-23 10:05:00,53.71,53.71,53.61,53.61,24000.0,53.71,53.71,53.61,53.61,24000.0
2023-03-23 10:10:00,53.62,53.72,53.59,53.61,30645.0,53.62,53.72,53.59,53.61,30645.0
2023-03-23 10:15:00,53.61,53.66,53.58,53.62,38970.0,53.61,53.66,53.58,53.62,38970.0
2023-03-23 10:20:00,53.57,53.62,53.53,53.53,16500.0,53.57,53.62,53.53,53.53,16500.0
2023-03-23 10:25:00,53.55,53.58,53.5,53.5,16665.0,53.55,53.58,53.5,53.5,16665.0
2023-03-23 10:30:00,53.49,53.64,53.47,53.64,35640.0,53.49,53.64,53.47,53.64,35640.0
2023-03-23 10:35:00,53.62,53.62,53.55,53.58,40875.0,53.62,53.62,53.55,53.58,40875.0
2023-03-23 10:40:00,53.56,53.63,53.55,53.56,49635.0,53.56,53.63,53.55,53.56,49635.0
2023-03-23 10:45:00,53.57,53.68,53.57,53.68,62175.0,53.57,53.68,53.57,53.68,62175.0
2023-03-23 10:50:00,53.85,53.94,53.85,53.94,4500.0,53.85,53.94,53.85,53.94,4500.0
2023-03-23 10:55:00,53.96,54.0,53.86,53.86,38535.0,53.96,54.0,53.86,53.86,38535.0
2023-03-23 11:00:00,53.9,53.9,53.75,53.75,28890.0,53.9,53.9,53.75,53.75,28890.0
2023-03-23 11:05:00,53.77,53.88,53.74,53.87,15000.0,53.77,53.88,53.74,53.87,15000.0
2023-03-23 11:10:00,53.89,53.89,53.81,53.83,31470.0,53.89,53.89,53.81,53.83,31470.0
2023-03-23 11:15:00,53.85,53.85,53.8,53.8,29055.0,53.85,53.85,53.8,53.8,29055.0
2023-03-23 11:20:00,53.73,53.79,53.73,53.77,11430.0,53.73,53.79,53.73,53.77,11430.0
2023-03-23 11:25:00,53.81,53.82,53.81,53.81,15690.0,53.81,53.82,53.81,53.81,15690.0
2023-03-23 11:30:00,53.82,53.85,53.81,53.81,10500.0,53.82,53.85,53.81,53.81,10500.0
2023-03-23 11:35:00,53.82,53.82,53.79,53.79,10500.0,53.82,53.82,53.79,53.79,10500.0
2023-03-23 11:40:00,53.83,53.83,53.78,53.78,6000.0,53.83,53.83,53.78,53.78,6000.0
2023-03-23 11:45:00,53.79,53.79,53.69,53.72,35715.0,53.79,53.79,53.69,53.72,35715.0
2023-03-23 11:50:00,53.74,53.83,53.74,53.78,42750.0,53.74,53.83,53.74,53.78,42750.0
2023-03-23 11:55:00,53.75,53.8,53.75,53.8,12000.0,53.75,53.8,53.75,53.8,12000.0
2023-03-23 12:00:00,53.78,53.78,53.75,53.75,3000.0,53.78,53.78,53.75,53.75,3000.0
2023-03-23 12:05:00,53.78,53.86,53.77,53.86,12000.0,53.78,53.86,53.77,53.86,12000.0
2023-03-23 12:10:00,53.87,53.88,53.83,53.83,12000.0,53.87,53.88,53.83,53.83,12000.0
2023-03-23 12:15:00,53.85,53.86,53.8,53.8,40500.0,53.85,53.86,53.8,53.8,40500.0
2023-03-23 12:20:00,53.8,53.8,53.71,53.78,22725.0,53.8,53.8,53.71,53.78,22725.0
2023-03-23 12:25:00,53.73,53.73,53.72,53.72,3000.0,53.73,53.73,53.72,53.72,3000.0
2023-03-23 12:30:00,53.73,53.74,53.71,53.73,18000.0,53.73,53.74,53.71,53.73,18000.0
2023-03-23 12:35:00,53.73,53.77,53.73,53.77,22500.0,53.73,53.77,53.73,53.77,22500.0
2023-03-23 12:40:00,53.77,53.77,53.77,53.77,0.0,53.77,53.77,53.77,53.77,0.0
2023-03-23 12:45:00,53.73,53.73,53.69,53.69,6690.0,53.73,53.73,53.69,53.69,6690.0
2023-03-23 12:50:00,53.71,53.71,53.71,53.71,3000.0,53.71,53.71,53.71,53.71,3000.0
2023-03-23 12:55:00,53.73,53.73,53.67,53.67,9945.0,53.73,53.73,53.67,53.67,9945.0
2023-03-23 13:00:00,53.68,53.69,53.64,53.69,18000.0,53.68,53.69,53.64,53.69,18000.0
2023-03-23 13:05:00,53.68,53.68,53.66,53.66,9945.0,53.68,53.68,53.66,53.66,9945.0
2023-03-23 13:10:00,53.66,53.68,53.62,53.68,13500.0,53.66,53.68,53.62,53.68,13500.0
2023-03-23 13:15:00,53.65,53.65,53.6,53.6,4500.0,53.65,53.65,53.6,53.6,4500.0
2023-03-23 13:20:00,53.59,53.59,53.59,53.59,1500.0,53.59,53.59,53.59,53.59,1500.0
2023-03-23 13:25:00,53.59,53.63,53.56,53.56,11160.0,53.59,53.63,53.56,53.56,11160.0
2023-03-23 13:30:00,53.55,53.58,53.48,53.48,10500.0,53.55,53.58,53.48,53.48,10500.0
2023-03-23 13:35:00,53.48,53.5,53.47,53.47,7560.0,53.48,53.5,53.47,53.47,7560.0
2023-03-23 13:40:00,53.47,53.47,53.47,53.47,0.0,53.47,53.47,53.47,53.47,0.0
2023-03-23 13:45:00,53.55,53.58,53.5,53.5,9000.0,53.55,53.58,53.5,53.5,9000.0
2023-03-23 13:50:00,53.45,53.48,53.45,53.48,7500.0,53.45,53.48,53.45,53.48,7500.0
2023-03-23 13:55:00,53.48,53.48,53.48,53.48,0.0,53.48,53.48,53.48,53.48,0.0
2023-03-23 14:00:00,53.5,53.52,53.48,53.52,18900.0,53.5,53.52,53.48,53.52,18900.0
2023-03-23 14:05:00,53.52,53.54,53.52,53.54,12645.0,53.52,53.54,53.52,53.54,12645.0
2023-03-23 14:10:00,53.53,53.56,53.53,53.56,7500.0,53.53,53.56,53.53,53.56,7500.0
2023-03-23 14:15:00,53.6,53.6,53.57,53.6,13755.0,53.6,53.6,53.57,53.6,13755.0
2023-03-23 14:20:00,53.58,53.58,53.57,53.58,10515.0,53.58,53.58,53.57,53.58,10515.0
2023-03-23 14:25:00,53.49,53.51,53.43,53.44,21000.0,53.49,53.51,53.43,53.44,21000.0
2023-03-23 14:30:00,53.4,53.4,53.36,53.36,13530.0,53.4,53.4,53.36,53.36,13530.0
2023-03-23 14:35:00,53.42,53.42,53.32,53.32,13500.0,53.42,53.42,53.32,53.32,13500.0
2023-03-23 14:40:00,53.27,53.29,53.2,53.2,9000.0,53.27,53.29,53.2,53.2,9000.0
2023-03-23 14:45:00,53.22,53.27,53.16,53.16,15525.0,53.22,53.27,53.16,53.16,15525.0
2023-03-23 14:50:00,53.12,53.13,53.07,53.07,21705.0,53.12,53.13,53.07,53.07,21705.0
2023-03-23 14:55:00,53.06,53.15,53.05,53.15,9000.0,53.06,53.15,53.05,53.15,9000.0
2023-03-23 15:00:00,53.4,53.4,53.27,53.32,31065.0,53.4,53.4,53.27,53.32,31065.0
2023-03-23 15:05:00,53.29,53.29,53.28,53.29,6000.0,53.29,53.29,53.28,53.29,6000.0
2023-03-23 15:10:00,53.35,53.36,53.31,53.31,22005.0,53.35,53.36,53.31,53.31,22005.0
2023-03-23 15:15:00,53.38,53.4,53.3,53.3,24000.0,53.38,53.4,53.3,53.3,24000.0
2023-03-23 15:20:00,53.15,53.36,53.15,53.31,23055.0,53.15,53.36,53.15,53.31,23055.0
2023-03-23 15:25:00,53.34,53.34,53.34,53.34,3000.0,53.34,53.34,53.34,53.34,3000.0
2023-03-23 15:30:00,53.34,53.35,53.3,53.35,22095.0,53.34,53.35,53.3,53.35,22095.0
2023-03-23 15:35:00,53.35,53.38,53.33,53.37,19500.0,53.35,53.38,53.33,53.37,19500.0
2023-03-23 15:40:00,53.34,53.42,53.32,53.42,34980.0,53.34,53.42,53.32,53.42,34980.0
2023-03-23 15:45:00,53.44,53.49,53.43,53.43,46245.0,53.44,53.49,53.43,53.43,46245.0
2023-03-23 15:50:00,53.45,53.54,53.37,53.46,40500.0,53.45,53.54,53.37,53.46,40500.0
2023-03-23 15:55:00,53.53,53.53,53.39,53.43,182865.0,53.53,53.53,53.39,53.43,182865.0
2023-03-24 09:30:00,53.47,53.58,53.36,53.36,52380.0,53.47,53.58,53.36,53.36,52380.0
2023-03-24 09:35:00,53.53,53.53,53.45,53.5,27780.0,53.53,53.53,53.45,53.5,27780.0
2023-03-24 09:40:00,53.5,53.65,53.5,53.58,19395.0,53.5,53.65,53.5,53.58,19395.0
2023-03-24 09:45:00,53.59,53.59,53.36,53.47,41790.0,53.59,53.59,53.36,53.47,41790.0
2023-03-24 09:50:00,53.41,53.51,53.38,53.45,24105.0,53.41,53.51,53.38,53.45,24105.0
2023-03-24 09:55:00,53.51,53.53,53.48,53.48,14790.0,53.51,53.53,53.48,53.48,14790.0
2023-03-24 10:00:00,53.48,53.58,53.41,53.47,39195.0,53.48,53.58,53.41,53.47,39195.0
2023-03-24 10:05:00,53.46,53.54,53.44,53.53,22875.0,53.46,53.54,53.44,53.53,22875.0
2023-03-24 10:10:00,53.52,53.59,53.52,53.59,9000.0,53.52,53.59,53.52,53.59,9000.0
2023-03-24 10:15:00,53.55,53.66,53.52,53.55,99435.0,53.55,53.66,53.52,53.55,99435.0
2023-03-24 10:20:00,53.6,53.67,53.56,53.59,69915.0,53.6,53.67,53.56,53.59,69915.0
2023-03-24 10:25:00,53.63,53.63,53.57,53.62,22695.0,53.63,53.63,53.57,53.62,22695.0
2023-03-24 10:30:00,53.64,53.73,53.63,53.73,4005.0,53.64,53.73,53.63,53.73,4005.0
2023-03-24 10:35:00,53.71,53.71,53.68,53.68,9000.0,53.71,53.71,53.68,53.68,9000.0
2023-03-24 10:40:00,53.67,53.69,53.67,53.69,7740.0,53.67,53.69,53.67,53.69,7740.0
2023-03-24 10:45:00,53.7,53.7,53.58,53.58,14775.0,53.7,53.7,53.58,53.58,14775.0
2023-03-24 10:50:00,53.58,53.58,53.58,53.58,0.0,53.58,53.58,53.58,53.58,0.0
2023-03-24 10:55:00,53.61,53.61,53.52,53.52,24000.0,53.61,53.61,53.52,53.52,24000.0
2023-03-24 11:00:00,53.46,53.48,53.46,53.48,4500.0,53.46,53.48,53.46,53.48,4500.0
2023-03-24 11:05:00,53.44,53.47,53.43,53.45,12870.0,53.44,53.47,53.43,53.45,12870.0
2023-03-24 11:10:00,53.38,53.48,53.37,53.48,22605.0,53.38,53.48,53.37,53.48,22605.0
2023-03-24 11:15:00,53.47,53.55,53.47,53.55,3645.0,53.47,53.55,53.47,53.55,3645.0
2023-03-24 11:20:00,53.5,53.52,53.5,53.52,6075.0,53.5,53.52,53.5,53.52,6075.0
2023-03-24 11:25:00,53.5,53.5,53.49,53.49,8505.0,53.5,53.5,53.49,53.49,8505.0
2023-03-24 11:30:00,53.52,53.54,53.51,53.54,7890.0,53.52,53.54,53.51,53.54,7890.0
2023-03-24 11:35:00,53.55,53.58,53.55,53.56,21000.0,53.55,53.58,53.55,53.56,21000.0
2023-03-24 11:40:00,53.58,53.61,53.58,53.61,4500.0,53.58,53.61,53.58,53.61,4500.0
2023-03-24 11:45:00,53.71,53.76,53.69,53.71,24000.0,53.71,53.76,53.69,53.71,24000.0
2023-03-24 11:50:00,53.68,53.68,53.68,53.68,6000.0,53.68,53.68,53.68,53.68,6000.0
2023-03-24 11:55:00,53.73,53.73,53.71,53.71,9000.0,53.73,53.73,53.71,53.71,9000.0
2023-03-24 12:00:00,53.73,53.79,53.73,53.74,12060.0,53.73,53.79,53.73,53.74,12060.0
2023-03-24 12:05:00,53.73,53.78,53.73,53.78,12000.0,53.73,53.78,53.73,53.78,12000.0
2023-03-24 12:10:00,53.77,53.77,53.77,53.77,1500.0,53.77,53.77,53.77,53.77,1500.0
2023-03-24 12:15:00,53.78,53.81,53.77,53.81,12000.0,53.78,53.81,53.77,53.81,12000.0
2023-03-24 12:20:00,53.8,53.8,53.8,53.8,7500.0,53.8,53.8,53.8,53.8,7500.0
2023-03-24 12:25:00,53.82,53.85,53.81,53.85,27000.0,53.82,53.85,53.81,53.85,27000.0
2023-03-24 12:30:00,53.87,53.88,53.86,53.88,6990.0,53.87,53.88,53.86,53.88,6990.0
2023-03-24 12:35:00,53.93,54.03,53.93,54.0,13890.0,53.93,54.03,53.93,54.0,13890.0
2023-03-24 12:40:00,54.02,54.05,53.99,54.04,55500.0,54.02,54.05,53.99,54.04,55500.0
2023-03-24 12:45:00,54.07,54.11,54.07,54.11,10500.0,54.07,54.11,54.07,54.11,10500.0
2023-03-24 12:50:00,54.11,54.13,54.11,54.13,3000.0,54.11,54.13,54.11,54.13,3000.0
2023-03-24 12:55:00,54.16,54.17,54.12,54.15,45300.0,54.16,54.17,54.12,54.15,45300.0
2023-03-24 13:00:00,54.18,54.21,54.18,54.21,15000.0,54.18,54.21,54.18,54.21,15000.0
2023-03-24 13:05:00,54.19,54.22,54.18,54.18,51000.0,54.19,54.22,54.18,54.18,51000.0
2023-03-24 13:10:00,54.21,54.25,54.16,54.16,103875.0,54.21,54.25,54.16,54.16,103875.0
2023-03-24 13:15:00,54.14,54.17,54.1,54.1,20430.0,54.14,54.17,54.1,54.1,20430.0
2023-03-24 13:20:00,54.16,54.16,54.14,54.14,3000.0,54.16,54.16,54.14,54.14,3000.0
2023-03-24 13:25:00,54.16,54.23,54.12,54.16,24000.0,54.16,54.23,54.12,54.16,24000.0
2023-03-24 13:30:00,54.16,54.17,54.13,54.13,12195.0,54.16,54.17,54.13,54.13,12195.0
2023-03-24 13:35:00,54.12,54.19,54.12,54.18,33000.0,54.12,54.19,54.12,54.18,33000.0
2023-03-24 13:40:00,54.13,54.14,54.12,54.12,8025.0,54.13,54.14,54.12,54.12,8025.0
2023-03-24 13:45:00,54.1,54.1,54.0,54.0,16995.0,54.1,54.1,54.0,54.0,16995.0
2023-03-24 13:50:00,53.97,53.97,53.93,53.97,12000.0,53.97,53.97,53.93,53.97,12000.0
2023-03-24 13:55:00,53.96,54.0,53.94,54.0,14760.0,53.96,54.0,53.94,54.0,14760.0
2023-03-24 14:00:00,53.99,53.99,53.99,53.99,1500.0,53.99,53.99,53.99,53.99,1500.0
2023-03-24 14:05:00,53.96,53.98,53.95,53.98,16935.0,53.96,53.98,53.95,53.98,16935.0
2023-03-24 14:10:00,54.0,54.0,54.0,54.0,1500.0,54.0,54.0,54.0,54.0,1500.0
2023-03-24 14:15:00,54.05,54.06,54.02,54.02,19995.0,54.05,54.06,54.02,54.02,19995.0
2023-03-24 14:20:00,54.0,54.01,53.96,53.96,14505.0,54.0,54.01,53.96,53.96,14505.0
2023-03-24 14:25:00,53.94,53.97,53.94,53.97,7500.0,53.94,53.97,53.94,53.97,7500.0
2023-03-24 14:30:00,53.98,54.04,53.94,54.04,18240.0,53.98,54.04,53.94,54.04,18240.0
2023-03-24 14:35:00,53.99,54.0,53.99,54.0,4500.0,53.99,54.0,53.99,54.0,4500.0
2023-03-24 14:40:00,54.02,54.05,54.02,54.05,6000.0,54.02,54.05,54.02,54.05,6000.0
2023-03-24 14:45:00,54.05,54.08,54.05,54.08,5100.0,54.05,54.08,54.05,54.08,5100.0
2023-03-24 14:50:00,54.03,54.06,54.03,54.06,10695.0,54.03,54.06,54.03,54.06,10695.0
2023-03-24 14:55:00,54.04,54.07,54.0,54.02,29205.0,54.04,54.07,54.0,54.02,29205.0
2023-03-24 15:00:00,54.01,54.01,53.98,54.0,16860.0,54.01,54.01,53.98,54.0,16860.0
2023-03-24 15:05:00,53.97,53.98,53.92,53.94,28500.0,53.97,53.98,53.92,53.94,28500.0
2023-03-24 15:10:00,53.98,54.0,53.97,53.97,12300.0,53.98,54.0,53.97,53.97,12300.0
2023-03-24 15:15:00,54.01,54.05,54.0,54.05,6480.0,54.01,54.05,54.0,54.05,6480.0
2023-03-24 15:20:00,54.07,54.08,54.02,54.04,69000.0,54.07,54.08,54.02,54.04,69000.0
2023-03-24 15:25:00,54.05,54.07,54.02,54.06,30000.0,54.05,54.07,54.02,54.06,30000.0
2023-03-24 15:30:00,54.1,54.11,54.06,54.1,29475.0,54.1,54.11,54.06,54.1,29475.0
2023-03-24 15:35:00,54.07,54.11,54.02,54.02,25530.0,54.07,54.11,54.02,54.02,25530.0
2023-03-24 15:40:00,54.04,54.06,54.01,54.06,59175.0,54.04,54.06,54.01,54.06,59175.0
2023-03-24 15:45:00,54.06,54.09,53.94,53.98,62955.0,54.06,54.09,53.94,53.98,62955.0
2023-03-24 15:50:00,53.96,53.96,53.85,53.9,47265.0,53.96,53.96,53.85,53.9,47265.0
2023-03-24 15:55:00,53.93,54.05,53.93,54.0,104160.0,53.93,54.05,53.93,54.0,104160.0
2023-03-27 09:30:00,54.09,54.58,54.08,54.57,102600.0,54.09,54.58,54.08,54.57,102600.0
2023-03-27 09:35:00,54.62,54.74,54.53,54.64,12000.0,54.62,54.74,54.53,54.64,12000.0
2023-03-27 09:40:00,54.64,54.72,54.55,54.71,10500.0,54.64,54.72,54.55,54.71,10500.0
2023-03-27 09:45:00,54.67,54.7,54.48,54.55,74100.0,54.67,54.7,54.48,54.55,74100.0
2023-03-27 09:50:00,54.48,54.55,54.41,54.42,69540.0,54.48,54.55,54.41,54.42,69540.0
2023-03-27 09:55:00,54.43,54.6,54.38,54.53,127590.0,54.43,54.6,54.38,54.53,127590.0
2023-03-27 10:00:00,54.54,54.56,54.41,54.41,69480.0,54.54,54.56,54.41,54.41,69480.0
2023-03-27 10:05:00,54.45,54.54,54.37,54.54,21000.0,54.45,54.54,54.37,54.54,21000.0
2023-03-27 10:10:00,54.52,54.56,54.52,54.54,4500.0,54.52,54.56,54.52,54.54,4500.0
2023-03-27 10:15:00,54.55,54.55,54.51,54.51,34305.0,54.55,54.55,54.51,54.51,34305.0
2023-03-27 10:20:00,54.58,54.6,54.57,54.57,18000.0,54.58,54.6,54.57,54.57,18000.0
2023-03-27 10:25:00,54.56,54.68,54.56,54.61,35700.0,54.56,54.68,54.56,54.61,35700.0
2023-03-27 10:30:00,54.61,54.72,54.6,54.65,84750.0,54.61,54.72,54.6,54.65,84750.0
2023-03-27 10:35:00,54.64,54.71,54.62,54.67,54270.0,54.64,54.71,54.62,54.67,54270.0
2023-03-27 10:40:00,54.61,54.61,54.52,54.52,15000.0,54.61,54.61,54.52,54.52,15000.0
2023-03-27 10:45:00,54.47,54.5,54.41,54.5,15000.0,54.47,54.5,54.41,54.5,15000.0
2023-03-27 10:50:00,54.6,54.6,54.55,54.55,4590.0,54.6,54.6,54.55,54.55,4590.0
2023-03-27 10:55:00,54.54,54.55,54.52,54.55,13650.0,54.54,54.55,54.52,54.55,13650.0
2023-03-27 11:00:00,54.54,54.6,54.52,54.59,23055.0,54.54,54.6,54.52,54.59,23055.0
2023-03-27 11:05:00,54.52,54.55,54.51,54.55,7785.0,54.52,54.55,54.51,54.55,7785.0
2023-03-27 11:10:00,54.56,54.56,54.5,54.5,14025.0,54.56,54.56,54.5,54.5,14025.0
2023-03-27 11:15:00,54.52,54.52,54.49,54.49,13500.0,54.52,54.52,54.49,54.49,13500.0
2023-03-27 11:20:00,54.53,54.56,54.52,54.55,26910.0,54.53,54.56,54.52,54.55,26910.0
2023-03-27 11:25:00,54.6,54.64,54.59,54.59,23625.0,54.6,54.64,54.59,54.59,23625.0
2023-03-27 11:30:00,54.62,54.63,54.62,54.63,6120.0,54.62,54.63,54.62,54.63,6120.0
2023-03-27 11:35:00,54.67,54.7,54.65,54.7,22500.0,54.67,54.7,54.65,54.7,22500.0
2023-03-27 11:40:00,54.7,54.7,54.64,54.64,22035.0,54.7,54.7,54.64,54.64,22035.0
2023-03-27 11:45:00,54.65,54.71,54.64,54.71,14775.0,54.65,54.71,54.64,54.71,14775.0
2023-03-27 11:50:00,54.68,54.68,54.65,54.67,16080.0,54.68,54.68,54.65,54.67,16080.0
2023-03-27 11:55:00,54.65,54.67,54.63,54.63,10500.0,54.65,54.67,54.63,54.63,10500.0
2023-03-27 12:00:00,54.62,54.62,54.58,54.58,10500.0,54.62,54.62,54.58,54.58,10500.0
2023-03-27 12:05:00,54.57,54.57,54.48,54.48,16500.0,54.57,54.57,54.48,54.48,16500.0
2023-03-27 12:10:00,54.48,54.48,54.42,54.44,13665.0,54.48,54.48,54.42,54.44,13665.0
2023-03-27 12:15:00,54.42,54.42,54.42,54.42,1500.0,54.42,54.42,54.42,54.42,1500.0
2023-03-27 12:20:00,54.45,54.45,54.41,54.41,10470.0,54.45,54.45,54.41,54.41,10470.0
2023-03-27 12:25:00,54.42,54.42,54.36,54.41,21000.0,54.42,54.42,54.36,54.41,21000.0
2023-03-27 12:30:00,54.42,54.46,54.42,54.46,4500.0,54.42,54.46,54.42,54.46,4500.0
2023-03-27 12:35:00,54.43,54.43,54.4,54.43,39420.0,54.43,54.43,54.4,54.43,39420.0
2023-03-27 12:40:00,54.39,54.39,54.33,54.33,21855.0,54.39,54.39,54.33,54.33,21855.0
2023-03-27 12:45:00,54.35,54.35,54.31,54.31,9000.0,54.35,54.35,54.31,54.31,9000.0
2023-03-27 12:50:00,54.31,54.36,54.31,54.33,16830.0,54.31,54.36,54.31,54.33,16830.0
2023-03-27 12:55:00,54.32,54.34,54.3,54.32,9000.0,54.32,54.34,54.3,54.32,9000.0
2023-03-27 13:00:00,54.35,54.4,54.35,54.4,9180.0,54.35,54.4,54.35,54.4,9180.0
2023-03-27 13:05:00,54.4,54.4,54.4,54.4,0.0,54.4,54.4,54.4,54.4,0.0
2023-03-27 13:10:00,54.4,54.41,54.39,54.41,10875.0,54.4,54.41,54.39,54.41,10875.0
2023-03-27 13:15:00,54.42,54.42,54.38,54.38,3000.0,54.42,54.42,54.38,54.38,3000.0
2023-03-27 13:20:00,54.42,54.48,54.42,54.48,6540.0,54.42,54.48,54.42,54.48,6540.0
2023-03-27 13:25:00,54.49,54.49,54.48,54.49,4500.0,54.49,54.49,54.48,54.49,4500.0
2023-03-27 13:30:00,54.53,54.53,54.49,54.53,6000.0,54.53,54.53,54.49,54.53,6000.0
2023-03-27 13:35:00,54.52,54.56,54.52,54.53,22770.0,54.52,54.56,54.52,54.53,22770.0
2023-03-27 13:40:00,54.55,54.59,54.55,54.57,13500.0,54.55,54.59,54.55,54.57,13500.0
2023-03-27 13:45:00,54.59,54.6,54.59,54.6,3000.0,54.59,54.6,54.59,54.6,3000.0
2023-03-27 13:50:00,54.56,54.56,54.51,54.53,31215.0,54.56,54.56,54.51,54.53,31215.0
2023-03-27 13:55:00,54.53,54.54,54.52,54.53,18645.0,54.53,54.54,54.52,54.53,18645.0
2023-03-27 14:00:00,54.52,54.53,54.48,54.49,30000.0,54.52,54.53,54.48,54.49,30000.0
2023-03-27 14:05:00,54.49,54.49,54.45,54.46,22500.0,54.49,54.49,54.45,54.46,22500.0
2023-03-27 14:10:00,54.5,54.51,54.46,54.49,40500.0,54.5,54.51,54.46,54.49,40500.0
2023-03-27 14:15:00,54.51,54.51,54.49,54.49,12600.0,54.51,54.51,54.49,54.49,12600.0
2023-03-27 14:20:00,54.48,54.56,54.48,54.55,38985.0,54.48,54.56,54.48,54.55,38985.0
2023-03-27 14:25:00,54.57,54.57,54.56,54.56,6000.0,54.57,54.57,54.56,54.56,6000.0
2023-03-27 14:30:00,54.58,54.58,54.54,54.58,12000.0,54.58,54.58,54.54,54.58,12000.0
2023-03-27 14:35:00,54.61,54.61,54.57,54.6,33120.0,54.61,54.61,54.57,54.6,33120.0
2023-03-27 14:40:00,54.59,54.61,54.59,54.61,18000.0,54.59,54.61,54.59,54.61,18000.0
2023-03-27 14:45:00,54.62,54.68,54.62,54.65,22920.0,54.62,54.68,54.62,54.65,22920.0
2023-03-27 14:50:00,54.68,54.68,54.63,54.67,21525.0,54.68,54.68,54.63,54.67,21525.0
2023-03-27 14:55:00,54.71,54.71,54.71,54.71,4500.0,54.71,54.71,54.71,54.71,4500.0
2023-03-27 15:00:00,54.71,54.78,54.71,54.71,42075.0,54.71,54.78,54.71,54.71,42075.0
2023-03-27 15:05:00,54.73,54.73,54.69,54.69,12000.0,54.73,54.73,54.69,54.69,12000.0
2023-03-27 15:10:00,54.73,54.73,54.73,54.73,3000.0,54.73,54.73,54.73,54.73,3000.0
2023-03-27 15:15:00,54.73,54.73,54.73,54.73,4500.0,54.73,54.73,54.73,54.73,4500.0
2023-03-27 15:20:00,54.75,54.75,54.73,54.74,21105.0,54.75,54.75,54.73,54.74,21105.0
2023-03-27 15:25:00,54.74,54.78,54.74,54.78,12000.0,54.74,54.78,54.74,54.78,12000.0
2023-03-27 15:30:00,54.77,54.78,54.73,54.73,26715.0,54.77,54.78,54.73,54.73,26715.0
2023-03-27 15:35:00,54.72,54.72,54.61,54.62,29835.0,54.72,54.72,54.61,54.62,29835.0
2023-03-27 15:40:00,54.61,54.62,54.59,54.61,25500.0,54.61,54.62,54.59,54.61,25500.0
2023-03-27 15:45:00,54.6,54.62,54.56,54.59,60525.0,54.6,54.62,54.56,54.59,60525.0
2023-03-27 15:50:00,54.62,54.68,54.6,54.61,72000.0,54.62,54.68,54.6,54.61,72000.0
2023-03-27 15:55:00,54.6,54.65,54.54,54.59,256635.0,54.6,54.65,54.54,54.59,256635.0
2023-03-28 09:30:00,54.65,55.11,54.65,55.11,52950.0,54.65,55.11,54.65,55.11,52950.0
2023-03-28 09:35:00,55.0,55.13,54.97,55.08,22605.0,55.0,55.13,54.97,55.08,22605.0
2023-03-28 09:40:00,55.06,55.1,55.0,55.1,7500.0,55.06,55.1,55.0,55.1,7500.0
2023-03-28 09:45:00,55.13,55.13,55.01,55.01,49530.0,55.13,55.13,55.01,55.01,49530.0
2023-03-28 09:50:00,55.06,55.09,55.06,55.09,6000.0,55.06,55.09,55.06,55.09,6000.0
2023-03-28 09:55:00,55.15,55.15,55.04,55.12,26610.0,55.15,55.15,55.04,55.12,26610.0
2023-03-28 10:00:00,55.16,55.2,55.12,55.15,34710.0,55.16,55.2,55.12,55.15,34710.0
2023-03-28 10:05:00,55.18,55.33,55.18,55.33,15030.0,55.18,55.33,55.18,55.33,15030.0
2023-03-28 10:10:00,55.37,55.37,55.23,55.26,21570.0,55.37,55.37,55.23,55.26,21570.0
2023-03-28 10:15:00,55.27,55.27,55.19,55.2,34440.0,55.27,55.27,55.19,55.2,34440.0
2023-03-28 10:20:00,55.2,55.2,55.16,55.16,10500.0,55.2,55.2,55.16,55.16,10500.0
2023-03-28 10:25:00,55.11,55.15,55.1,55.11,13500.0,55.11,55.15,55.1,55.11,13500.0
2023-03-28 10:30:00,55.1,55.1,55.04,55.04,16425.0,55.1,55.1,55.04,55.04,16425.0
2023-03-28 10:35:00,55.03,55.05,55.01,55.03,19500.0,55.03,55.05,55.01,55.03,19500.0
2023-03-28 10:40:00,55.06,55.1,55.06,55.1,3000.0,55.06,55.1,55.06,55.1,3000.0
2023-03-28 10:45:00,55.12,55.12,55.1,55.1,16140.0,55.12,55.12,55.1,55.1,16140.0
2023-03-28 10:50:00,55.1,55.1,55.1,55.1,0.0,55.1,55.1,55.1,55.1,0.0
2023-03-28 10:55:00,55.12,55.14,55.08,55.08,10500.0,55.12,55.14,55.08,55.08,10500.0
2023-03-28 11:00:00,55.14,55.21,55.14,55.18,34560.0,55.14,55.21,55.14,55.18,34560.0
2023-03-28 11:05:00,55.18,55.22,55.18,55.22,12390.0,55.18,55.22,55.18,55.22,12390.0
2023-03-28 11:10:00,55.21,55.29,55.18,55.29,28770.0,55.21,55.29,55.18,55.29,28770.0
2023-03-28 11:15:00,55.27,55.27,55.21,55.22,27345.0,55.27,55.27,55.21,55.22,27345.0
2023-03-28 11:20:00,55.22,55.27,55.22,55.25,12540.0,55.22,55.27,55.22,55.25,12540.0
2023-03-28 11:25:00,55.27,55.3,55.23,55.23,36720.0,55.27,55.3,55.23,55.23,36720.0
2023-03-28 11:30:00,55.25,55.25,55.23,55.23,10500.0,55.25,55.25,55.23,55.23,10500.0
2023-03-28 11:35:00,55.23,55.23,55.23,55.23,0.0,55.23,55.23,55.23,55.23,0.0
2023-03-28 11:40:00,55.26,55.27,55.26,55.27,9270.0,55.26,55.27,55.26,55.27,9270.0
2023-03-28 11:45:00,55.25,55.25,55.2,55.22,24555.0,55.25,55.25,55.2,55.22,24555.0
2023-03-28 11:50:00,55.25,55.27,55.25,55.27,6000.0,55.25,55.27,55.25,55.27,6000.0
2023-03-28 11:55:00,55.25,55.25,55.25,55.25,9000.0,55.25,55.25,55.25,55.25,9000.0
2023-03-28 12:00:00,55.26,55.26,55.26,55.26,1500.0,55.26,55.26,55.26,55.26,1500.0
2023-03-28 12:05:00,55.3,55.33,55.29,55.3,15135.0,55.3,55.33,55.29,55.3,15135.0
2023-03-28 12:10:00,55.28,55.28,55.27,55.27,9285.0,55.28,55.28,55.27,55.27,9285.0
2023-03-28 12:15:00,55.32,55.32,55.3,55.3,4500.0,55.32,55.32,55.3,55.3,4500.0
2023-03-28 12:20:00,55.25,55.28,55.24,55.28,12000.0,55.25,55.28,55.24,55.28,12000.0
2023-03-28 12:25:00,55.28,55.28,55.28,55.28,0.0,55.28,55.28,55.28,55.28,0.0
2023-03-28 12:30:00,55.28,55.28,55.28,55.28,0.0,55.28,55.28,55.28,55.28,0.0
2023-03-28 12:35:00,55.32,55.38,55.31,55.38,27165.0,55.32,55.38,55.31,55.38,27165.0
2023-03-28 12:40:00,55.38,55.45,55.37,55.39,25500.0,55.38,55.45,55.37,55.39,25500.0
2023-03-28 12:45:00,55.4,55.45,55.4,55.43,26145.0,55.4,55.45,55.4,55.43,26145.0
2023-03-28 12:50:00,55.43,55.43,55.43,55.43,1500.0,55.43,55.43,55.43,55.43,1500.0
2023-03-28 12:55:00,55.44,55.45,55.42,55.42,13425.0,55.44,55.45,55.42,55.42,13425.0
2023-03-28 13:00:00,55.43,55.46,55.42,55.42,51750.0,55.43,55.46,55.42,55.42,51750.0
2023-03-28 13:05:00,55.42,55.44,55.37,55.37,24000.0,55.42,55.44,55.37,55.37,24000.0
2023-03-28 13:10:00,55.39,55.39,55.35,55.35,21000.0,55.39,55.39,55.35,55.35,21000.0
2023-03-28 13:15:00,55.35,55.35,55.35,55.35,4500.0,55.35,55.35,55.35,55.35,4500.0
2023-03-28 13:20:00,55.39,55.41,55.39,55.41,15000.0,55.39,55.41,55.39,55.41,15000.0
2023-03-28 13:25:00,55.41,55.44,55.41,55.43,12000.0,55.41,55.44,55.41,55.43,12000.0
2023-03-28 13:30:00,55.43,55.44,55.43,55.44,6000.0,55.43,55.44,55.43,55.44,6000.0
2023-03-28 13:35:00,55.44,55.44,55.44,55.44,4500.0,55.44,55.44,55.44,55.44,4500.0
2023-03-28 13:40:00,55.45,55.48,55.45,55.46,39840.0,55.45,55.48,55.45,55.46,39840.0
2023-03-28 13:45:00,55.47,55.47,55.41,55.43,45000.0,55.47,55.47,55.41,55.43,45000.0
2023-03-28 13:50:00,55.43,55.43,55.4,55.43,30225.0,55.43,55.43,55.4,55.43,30225.0
2023-03-28 13:55:00,55.4,55.41,55.37,55.37,16665.0,55.4,55.41,55.37,55.37,16665.0
2023-03-28 14:00:00,55.39,55.39,55.37,55.37,24000.0,55.39,55.39,55.37,55.37,24000.0
2023-03-28 14:05:00,55.39,55.39,55.3,55.34,24165.0,55.39,55.39,55.3,55.34,24165.0
2023-03-28 14:10:00,55.33,55.33,55.29,55.29,12240.0,55.33,55.33,55.29,55.29,12240.0
2023-03-28 14:15:00,55.33,55.34,55.32,55.33,12795.0,55.33,55.34,55.32,55.33,12795.0
2023-03-28 14:20:00,55.36,55.37,55.34,55.36,37305.0,55.36,55.37,55.34,55.36,37305.0
2023-03-28 14:25:00,55.36,55.36,55.35,55.35,6000.0,55.36,55.36,55.35,55.35,6000.0
2023-03-28 14:30:00,55.37,55.37,55.32,55.34,22500.0,55.37,55.37,55.32,55.34,22500.0
2023-03-28 14:35:00,55.32,55.33,55.3,55.31,16740.0,55.32,55.33,55.3,55.31,16740.0
2023-03-28 14:40:00,55.31,55.31,55.3,55.3,3000.0,55.31,55.31,55.3,55.3,3000.0
2023-03-28 14:45:00,55.28,55.28,55.24,55.26,18000.0,55.28,55.28,55.24,55.26,18000.0
2023-03-28 14:50:00,55.29,55.3,55.26,55.29,7845.0,55.29,55.3,55.26,55.29,7845.0
2023-03-28 14:55:00,55.27,55.31,55.27,55.31,3720.0,55.27,55.31,55.27,55.31,3720.0
2023-03-28 15:00:00,55.3,55.31,55.28,55.3,16275.0,55.3,55.31,55.28,55.3,16275.0
2023-03-28 15:05:00,55.3,55.3,55.23,55.23,50115.0,55.3,55.3,55.23,55.23,50115.0
2023-03-28 15:10:00,55.21,55.22,55.2,55.22,9000.0,55.21,55.22,55.2,55.22,9000.0
2023-03-28 15:15:00,55.18,55.18,55.07,55.11,9000.0,55.18,55.18,55.07,55.11,9000.0
2023-03-28 15:20:00,55.09,55.16,55.08,55.16,15000.0,55.09,55.16,55.08,55.16,15000.0
2023-03-28 15:25:00,55.15,55.17,55.15,55.15,15000.0,55.15,55.17,55.15,55.15,15000.0
2023-03-28 15:30:00,55.16,55.18,55.15,55.16,19020.0,55.16,55.18,55.15,55.16,19020.0
2023-03-28 15:35:00,55.2,55.23,55.2,55.21,11805.0,55.2,55.23,55.2,55.21,11805.0
2023-03-28 15:40:00,55.24,55.26,55.22,55.25,32520.0,55.24,55.26,55.22,55.25,32520.0
2023-03-28 15:45:00,55.23,55.23,55.16,55.18,45570.0,55.23,55.23,55.16,55.18,45570.0
2023-03-28 15:50:00,55.22,55.27,55.2,55.24,60615.0,55.22,55.27,55.2,55.24,60615.0
2023-03-28 15:55:00,55.23,55.3,55.22,55.26,83040.0,55.23,55.3,55.22,55.26,83040.0
2023-03-29 09:30:00,55.31,55.36,55.0,55.11,65355.0,55.31,55.36,55.0,55.11,65355.0
2023-03-29 09:35:00,55.02,55.19,55.02,55.16,18000.0,55.02,55.19,55.02,55.16,18000.0
2023-03-29 09:40:00,55.16,55.36,55.16,55.36,10620.0,55.16,55.36,55.16,55.36,10620.0
2023-03-29 09:45:00,55.29,55.29,55.1,55.1,33480.0,55.29,55.29,55.1,55.1,33480.0
2023-03-29 09:50:00,55.16,55.19,55.06,55.1,34500.0,55.16,55.19,55.06,55.1,34500.0
2023-03-29 09:55:00,55.07,55.1,54.92,54.92,56925.0,55.07,55.1,54.92,54.92,56925.0
2023-03-29 10:00:00,54.96,55.02,54.96,54.97,19500.0,54.96,55.02,54.96,54.97,19500.0
2023-03-29 10:05:00,54.97,55.02,54.91,54.92,40320.0,54.97,55.02,54.91,54.92,40320.0
2023-03-29 10:10:00,54.94,54.94,54.82,54.86,31500.0,54.94,54.94,54.82,54.86,31500.0
2023-03-29 10:15:00,54.88,54.94,54.88,54.94,19500.0,54.88,54.94,54.88,54.94,19500.0
2023-03-29 10:20:00,54.9,54.96,54.87,54.96,73755.0,54.9,54.96,54.87,54.96,73755.0
2023-03-29 10:25:00,54.99,55.02,54.98,55.02,59610.0,54.99,55.02,54.98,55.02,59610.0
2023-03-29 10:30:00,54.98,55.05,54.98,55.0,21015.0,54.98,55.05,54.98,55.0,21015.0
2023-03-29 10:35:00,54.96,55.04,54.96,55.02,67170.0,54.96,55.04,54.96,55.02,67170.0
2023-03-29 10:40:00,55.02,55.08,54.97,54.97,153795.0,55.02,55.08,54.97,54.97,153795.0
2023-03-29 10:45:00,54.96,55.02,54.96,54.97,21000.0,54.96,55.02,54.96,54.97,21000.0
2023-03-29 10:50:00,54.98,54.99,54.94,54.94,19245.0,54.98,54.99,54.94,54.94,19245.0
2023-03-29 10:55:00,54.94,54.95,54.83,54.87,83730.0,54.94,54.95,54.83,54.87,83730.0
2023-03-29 11:00:00,54.86,54.86,54.77,54.8,18000.0,54.86,54.86,54.77,54.8,18000.0
2023-03-29 11:05:00,54.82,54.86,54.82,54.85,15000.0,54.82,54.86,54.82,54.85,15000.0
2023-03-29 11:10:00,54.85,54.85,54.85,54.85,10560.0,54.85,54.85,54.85,54.85,10560.0
2023-03-29 11:15:00,54.87,54.87,54.85,54.85,7455.0,54.87,54.87,54.85,54.85,7455.0
2023-03-29 11:20:00,54.85,54.9,54.85,54.87,22500.0,54.85,54.9,54.85,54.87,22500.0
2023-03-29 11:25:00,54.9,54.9,54.9,54.9,4845.0,54.9,54.9,54.9,54.9,4845.0
2023-03-29 11:30:00,54.88,54.94,54.87,54.94,15000.0,54.88,54.94,54.87,54.94,15000.0
2023-03-29 11:35:00,54.9,54.9,54.9,54.9,3000.0,54.9,54.9,54.9,54.9,3000.0
2023-03-29 11:40:00,54.92,54.92,54.86,54.86,7500.0,54.92,54.92,54.86,54.86,7500.0
2023-03-29 11:45:00,54.9,54.92,54.9,54.91,10500.0,54.9,54.92,54.9,54.91,10500.0
2023-03-29 11:50:00,54.89,54.97,54.88,54.97,21345.0,54.89,54.97,54.88,54.97,21345.0
2023-03-29 11:55:00,54.98,55.01,54.96,54.98,12000.0,54.98,55.01,54.96,54.98,12000.0
2023-03-29 12:00:00,54.98,54.98,54.87,54.9,46500.0,54.98,54.98,54.87,54.9,46500.0
2023-03-29 12:05:00,54.9,54.91,54.89,54.91,3000.0,54.9,54.91,54.89,54.91,3000.0
2023-03-29 12:10:00,54.91,54.95,54.9,54.9,14220.0,54.91,54.95,54.9,54.9,14220.0
2023-03-29 12:15:00,54.95,54.95,54.91,54.93,6000.0,54.95,54.95,54.91,54.93,6000.0
2023-03-29 12:20:00,54.96,55.0,54.95,54.98,12765.0,54.96,55.0,54.95,54.98,12765.0
2023-03-29 12:25:00,54.97,55.02,54.97,55.02,12000.0,54.97,55.02,54.97,55.02,12000.0
2023-03-29 12:30:00,55.02,55.03,55.02,55.02,12000.0,55.02,55.03,55.02,55.02,12000.0
2023-03-29 12:35:00,55.03,55.1,55.03,55.1,16500.0,55.03,55.1,55.03,55.1,16500.0
2023-03-29 12:40:00,55.13,55.13,55.13,55.13,11580.0,55.13,55.13,55.13,55.13,11580.0
2023-03-29 12:45:00,55.15,55.15,55.09,55.09,15000.0,55.15,55.15,55.09,55.09,15000.0
2023-03-29 12:50:00,55.11,55.18,55.11,55.18,9075.0,55.11,55.18,55.11,55.18,9075.0
2023-03-29 12:55:00,55.18,55.18,55.14,55.14,52500.0,55.18,55.18,55.14,55.14,52500.0
2023-03-29 13:00:00,55.15,55.16,55.13,55.16,6855.0,55.15,55.16,55.13,55.16,6855.0
2023-03-29 13:05:00,55.09,55.17,55.09,55.17,11910.0,55.09,55.17,55.09,55.17,11910.0
2023-03-29 13:10:00,55.22,55.22,55.2,55.21,4500.0,55.22,55.22,55.2,55.21,4500.0
2023-03-29 13:15:00,55.21,55.27,55.21,55.24,37935.0,55.21,55.27,55.21,55.24,37935.0
2023-03-29 13:20:00,55.27,55.27,55.27,55.27,1500.0,55.27,55.27,55.27,55.27,1500.0
2023-03-29 13:25:00,55.27,55.27,55.27,55.27,0.0,55.27,55.27,55.27,55.27,0.0
2023-03-29 13:30:00,55.28,55.28,55.26,55.27,31500.0,55.28,55.28,55.26,55.27,31500.0
2023-03-29 13:35:00,55.25,55.25,55.21,55.24,24750.0,55.25,55.25,55.21,55.24,24750.0
2023-03-29 13:40:00,55.21,55.21,55.19,55.19,10500.0,55.21,55.21,55.19,55.19,10500.0
2023-03-29 13:45:00,55.17,55.17,55.11,55.11,11700.0,55.17,55.17,55.11,55.11,11700.0
2023-03-29 13:50:00,55.14,55.15,55.12,55.12,10500.0,55.14,55.15,55.12,55.12,10500.0
2023-03-29 13:55:00,55.13,55.16,55.13,55.15,6420.0,55.13,55.16,55.13,55.15,6420.0
2023-03-29 14:00:00,55.17,55.18,55.12,55.12,23040.0,55.17,55.18,55.12,55.12,23040.0
2023-03-29 14:05:00,55.11,55.11,55.1,55.1,7500.0,55.11,55.11,55.1,55.1,7500.0
2023-03-29 14:10:00,55.09,55.09,55.09,55.09,1500.0,55.09,55.09,55.09,55.09,1500.0
2023-03-29 14:15:00,55.09,55.11,55.07,55.07,12750.0,55.09,55.11,55.07,55.07,12750.0
2023-03-29 14:20:00,55.07,55.07,55.07,55.07,1500.0,55.07,55.07,55.07,55.07,1500.0
2023-03-29 14:25:00,55.07,55.07,55.07,55.07,0.0,55.07,55.07,55.07,55.07,0.0
2023-03-29 14:30:00,55.1,55.12,55.08,55.12,6000.0,55.1,55.12,55.08,55.12,6000.0
2023-03-29 14:35:00,55.12,55.12,55.12,55.12,0.0,55.12,55.12,55.12,55.12,0.0
2023-03-29 14:40:00,55.12,55.12,55.12,55.12,1500.0,55.12,55.12,55.12,55.12,1500.0
2023-03-29 14:45:00,55.13,55.18,55.13,55.18,9000.0,55.13,55.18,55.13,55.18,9000.0
2023-03-29 14:50:00,55.16,55.21,55.16,55.21,52245.0,55.16,55.21,55.16,55.21,52245.0
2023-03-29 14:55:00,55.23,55.24,55.22,55.22,9660.0,55.23,55.24,55.22,55.22,9660.0
2023-03-29 15:00:00,55.27,55.28,55.25,55.26,30765.0,55.27,55.28,55.25,55.26,30765.0
2023-03-29 15:05:00,55.27,55.29,55.26,55.29,7095.0,55.27,55.29,55.26,55.29,7095.0
2023-03-29 15:10:00,55.27,55.3,55.26,55.3,18000.0,55.27,55.3,55.26,55.3,18000.0
2023-03-29 15:15:00,55.35,55.38,55.35,55.35,18000.0,55.35,55.38,55.35,55.35,18000.0
2023-03-29 15:20:00,55.37,55.4,55.35,55.36,28500.0,55.37,55.4,55.35,55.36,28500.0
2023-03-29 15:25:00,55.37,55.37,55.37,55.37,3000.0,55.37,55.37,55.37,55.37,3000.0
2023-03-29 15:30:00,55.39,55.42,55.39,55.41,18180.0,55.39,55.42,55.39,55.41,18180.0
2023-03-29 15:35:00,55.4,55.4,55.35,55.35,28320.0,55.4,55.4,55.35,55.35,28320.0
2023-03-29 15:40:00,55.34,55.38,55.34,55.38,14805.0,55.34,55.38,55.34,55.38,14805.0
2023-03-29 15:45:00,55.38,55.46,55.38,55.46,49470.0,55.38,55.46,55.38,55.46,49470.0
2023-03-29 15:50:00,55.43,55.43,55.38,55.42,52830.0,55.43,55.43,55.38,55.42,52830.0
2023-03-29 15:55:00,55.43,55.47,55.38,55.47,138705.0,55.43,55.47,55.38,55.47,138705.0
2023-03-30 09:30:00,55.59,55.73,55.57,55.63,58125.0,55.59,55.73,55.57,55.63,58125.0
2023-03-30 09:35:00,55.55,55.9,55.55,55.81,16680.0,55.55,55.9,55.55,55.81,16680.0
2023-03-30 09:40:00,55.76,55.76,55.71,55.71,7500.0,55.76,55.76,55.71,55.71,7500.0
2023-03-30 09:45:00,55.69,55.77,55.68,55.73,25530.0,55.69,55.77,55.68,55.73,25530.0
2023-03-30 09:50:00,55.79,55.79,55.71,55.71,16815.0,55.79,55.79,55.71,55.71,16815.0
2023-03-30 09:55:00,55.73,55.73,55.65,55.73,27315.0,55.73,55.73,55.65,55.73,27315.0
2023-03-30 10:00:00,55.72,55.75,55.66,55.66,26970.0,55.72,55.75,55.66,55.66,26970.0
2023-03-30 10:05:00,55.65,55.73,55.65,55.73,15525.0,55.65,55.73,55.65,55.73,15525.0
2023-03-30 10:10:00,55.69,55.69,55.63,55.67,30810.0,55.69,55.69,55.63,55.67,30810.0
2023-03-30 10:15:00,55.58,55.64,55.57,55.64,12765.0,55.58,55.64,55.57,55.64,12765.0
2023-03-30 10:20:00,55.63,55.63,55.63,55.63,1500.0,55.63,55.63,55.63,55.63,1500.0
2023-03-30 10:25:00,55.68,55.73,55.65,55.73,12615.0,55.68,55.73,55.65,55.73,12615.0
2023-03-30 10:30:00,55.73,55.81,55.72,55.72,27900.0,55.73,55.81,55.72,55.72,27900.0
2023-03-30 10:35:00,55.7,55.75,55.7,55.73,65955.0,55.7,55.75,55.7,55.73,65955.0
2023-03-30 10:40:00,55.75,55.75,55.7,55.73,68565.0,55.75,55.75,55.7,55.73,68565.0
2023-03-30 10:45:00,55.71,55.78,55.7,55.7,27690.0,55.71,55.78,55.7,55.7,27690.0
2023-03-30 10:50:00,55.71,55.71,55.64,55.64,12105.0,55.71,55.71,55.64,55.64,12105.0
2023-03-30 10:55:00,55.66,55.7,55.64,55.64,22500.0,55.66,55.7,55.64,55.64,22500.0
2023-03-30 11:00:00,55.64,55.66,55.62,55.66,12000.0,55.64,55.66,55.62,55.66,12000.0
2023-03-30 11:05:00,55.66,55.68,55.64,55.65,16800.0,55.66,55.68,55.64,55.65,16800.0
2023-03-30 11:10:00,55.66,55.67,55.64,55.64,6000.0,55.66,55.67,55.64,55.64,6000.0
2023-03-30 11:15:00,55.68,55.76,55.68,55.76,21000.0,55.68,55.76,55.68,55.76,21000.0
2023-03-30 11:20:00,55.78,55.84,55.78,55.83,12000.0,55.78,55.84,55.78,55.83,12000.0
2023-03-30 11:25:00,55.86,55.86,55.79,55.79,34725.0,55.86,55.86,55.79,55.79,34725.0
2023-03-30 11:30:00,55.79,55.79,55.73,55.73,9000.0,55.79,55.79,55.73,55.73,9000.0
2023-03-30 11:35:00,55.71,55.71,55.71,55.71,1500.0,55.71,55.71,55.71,55.71,1500.0
2023-03-30 11:40:00,55.7,55.71,55.7,55.7,6000.0,55.7,55.71,55.7,55.7,6000.0
2023-03-30 11:45:00,55.7,55.7,55.69,55.7,7500.0,55.7,55.7,55.69,55.7,7500.0
2023-03-30 11:50:00,55.72,55.77,55.72,55.77,16635.0,55.72,55.77,55.72,55.77,16635.0
2023-03-30 11:55:00,55.78,55.78,55.74,55.75,12000.0,55.78,55.78,55.74,55.75,12000.0
2023-03-30 12:00:00,55.72,55.72,55.71,55.71,12000.0,55.72,55.72,55.71,55.71,12000.0
2023-03-30 12:05:00,55.71,55.71,55.71,55.71,1500.0,55.71,55.71,55.71,55.71,1500.0
2023-03-30 12:10:00,55.75,55.78,55.74,55.75,24210.0,55.75,55.78,55.74,55.75,24210.0
2023-03-30 12:15:00,55.69,55.7,55.65,55.65,31500.0,55.69,55.7,55.65,55.65,31500.0
2023-03-30 12:20:00,55.71,55.73,55.71,55.73,4500.0,55.71,55.73,55.71,55.73,4500.0
2023-03-30 12:25:00,55.72,55.72,55.68,55.68,7500.0,55.72,55.72,55.68,55.68,7500.0
2023-03-30 12:30:00,55.71,55.71,55.69,55.69,6000.0,55.71,55.71,55.69,55.69,6000.0
2023-03-30 12:35:00,55.68,55.68,55.67,55.67,4515.0,55.68,55.68,55.67,55.67,4515.0
2023-03-30 12:40:00,55.67,55.67,55.64,55.64,4500.0,55.67,55.67,55.64,55.64,4500.0
2023-03-30 12:45:00,55.65,55.7,55.65,55.7,12000.0,55.65,55.7,55.65,55.7,12000.0
2023-03-30 12:50:00,55.71,55.75,55.71,55.75,4500.0,55.71,55.75,55.71,55.75,4500.0
2023-03-30 12:55:00,55.77,55.77,55.73,55.73,15000.0,55.77,55.77,55.73,55.73,15000.0
2023-03-30 13:00:00,55.73,55.73,55.73,55.73,0.0,55.73,55.73,55.73,55.73,0.0
2023-03-30 13:05:00,55.82,55.82,55.82,55.82,1500.0,55.82,55.82,55.82,55.82,1500.0
2023-03-30 13:10:00,55.82,55.82,55.82,55.82,3000.0,55.82,55.82,55.82,55.82,3000.0
2023-03-30 13:15:00,55.83,55.84,55.82,55.83,20685.0,55.83,55.84,55.82,55.83,20685.0
2023-03-30 13:20:00,55.82,55.86,55.82,55.84,26370.0,55.82,55.86,55.82,55.84,26370.0
2023-03-30 13:25:00,55.87,55.89,55.87,55.88,14970.0,55.87,55.89,55.87,55.88,14970.0
2023-03-30 13:30:00,55.88,55.91,55.87,55.88,30135.0,55.88,55.91,55.87,55.88,30135.0
2023-03-30 13:35:00,55.88,55.94,55.86,55.91,34545.0,55.88,55.94,55.86,55.91,34545.0
2023-03-30 13:40:00,55.94,55.94,55.87,55.87,16425.0,55.94,55.94,55.87,55.87,16425.0
2023-03-30 13:45:00,55.88,55.88,55.81,55.81,13500.0,55.88,55.88,55.81,55.81,13500.0
2023-03-30 13:50:00,55.85,55.87,55.84,55.87,15000.0,55.85,55.87,55.84,55.87,15000.0
2023-03-30 13:55:00,55.84,55.87,55.82,55.85,12135.0,55.84,55.87,55.82,55.85,12135.0
2023-03-30 14:00:00,55.87,55.87,55.87,55.87,4125.0,55.87,55.87,55.87,55.87,4125.0
2023-03-30 14:05:00,55.87,55.87,55.87,55.87,3000.0,55.87,55.87,55.87,55.87,3000.0
2023-03-30 14:10:00,55.88,55.91,55.85,55.86,20865.0,55.88,55.91,55.85,55.86,20865.0
2023-03-30 14:15:00,55.89,55.89,55.89,55.89,4275.0,55.89,55.89,55.89,55.89,4275.0
2023-03-30 14:20:00,55.91,55.96,55.91,55.96,16500.0,55.91,55.96,55.91,55.96,16500.0
2023-03-30 14:25:00,55.97,55.97,55.93,55.93,23415.0,55.97,55.97,55.93,55.93,23415.0
2023-03-30 14:30:00,55.95,55.98,55.95,55.98,12000.0,55.95,55.98,55.95,55.98,12000.0
2023-03-30 14:35:00,56.0,56.02,55.98,55.99,21000.0,56.0,56.02,55.98,55.99,21000.0
2023-03-30 14:40:00,56.01,56.03,56.01,56.02,11910.0,56.01,56.03,56.01,56.02,11910.0
2023-03-30 14:45:00,56.02,56.02,56.01,56.01,5865.0,56.02,56.02,56.01,56.01,5865.0
2023-03-30 14:50:00,56.01,56.01,56.01,56.01,1500.0,56.01,56.01,56.01,56.01,1500.0
2023-03-30 14:55:00,56.04,56.04,56.03,56.03,8475.0,56.04,56.04,56.03,56.03,8475.0
2023-03-30 15:00:00,56.02,56.07,56.01,56.07,7710.0,56.02,56.07,56.01,56.07,7710.0
2023-03-30 15:05:00,56.11,56.11,56.07,56.07,19080.0,56.11,56.11,56.07,56.07,19080.0
2023-03-30 15:10:00,56.05,56.07,56.05,56.07,16500.0,56.05,56.07,56.05,56.07,16500.0
2023-03-30 15:15:00,56.09,56.11,56.09,56.11,7500.0,56.09,56.11,56.09,56.11,7500.0
2023-03-30 15:20:00,56.12,56.13,56.11,56.11,34170.0,56.12,56.13,56.11,56.11,34170.0
2023-03-30 15:25:00,56.12,56.18,56.11,56.16,43170.0,56.12,56.18,56.11,56.16,43170.0
2023-03-30 15:30:00,56.16,56.16,56.13,56.13,23055.0,56.16,56.16,56.13,56.13,23055.0
2023-03-30 15:35:00,56.12,56.16,56.11,56.16,27945.0,56.12,56.16,56.11,56.16,27945.0
2023-03-30 15:40:00,56.18,56.18,56.13,56.13,22740.0,56.18,56.18,56.13,56.13,22740.0
2023-03-30 15:45:00,56.15,56.15,56.11,56.13,19275.0,56.15,56.15,56.11,56.13,19275.0
2023-03-30 15:50:00,56.13,56.16,56.1,56.13,71055.0,56.13,56.16,56.1,56.13,71055.0
2023-03-30 15:55:00,56.15,56.16,56.06,56.08,141990.0,56.15,56.16,56.06,56.08,141990.0
2023-03-31 09:30:00,56.21,56.41,56.21,56.28,50325.0,56.21,56.41,56.21,56.28,50325.0
2023-03-31 09:35:00,56.37,56.37,56.28,56.28,4500.0,56.37,56.37,56.28,56.28,4500.0
2023-03-31 09:40:00,56.3,56.43,56.3,56.31,24000.0,56.3,56.43,56.3,56.31,24000.0
2023-03-31 09:45:00,56.34,56.42,56.32,56.41,30735.0,56.34,56.42,56.32,56.41,30735.0
2023-03-31 09:50:00,56.47,56.52,56.46,56.52,7500.0,56.47,56.52,56.46,56.52,7500.0
2023-03-31 09:55:00,56.53,56.64,56.53,56.64,18000.0,56.53,56.64,56.53,56.64,18000.0
2023-03-31 10:00:00,56.61,56.64,56.61,56.62,12255.0,56.61,56.64,56.61,56.62,12255.0
2023-03-31 10:05:00,56.58,56.58,56.49,56.49,16500.0,56.58,56.58,56.49,56.49,16500.0
2023-03-31 10:10:00,56.5,56.51,56.43,56.43,22500.0,56.5,56.51,56.43,56.43,22500.0
2023-03-31 10:15:00,56.42,56.42,56.39,56.4,12000.0,56.42,56.42,56.39,56.4,12000.0
2023-03-31 10:20:00,56.37,56.41,56.34,56.41,12750.0,56.37,56.41,56.34,56.41,12750.0
2023-03-31 10:25:00,56.42,56.42,56.42,56.42,1500.0,56.42,56.42,56.42,56.42,1500.0
2023-03-31 10:30:00,56.39,56.43,56.39,56.4,10500.0,56.39,56.43,56.39,56.4,10500.0
2023-03-31 10:35:00,56.4,56.4,56.38,56.38,7500.0,56.4,56.4,56.38,56.38,7500.0
2023-03-31 10:40:00,56.38,56.42,56.34,56.36,34800.0,56.38,56.42,56.34,56.36,34800.0
2023-03-31 10:45:00,56.4,56.49,56.39,56.47,16500.0,56.4,56.49,56.39,56.47,16500.0
2023-03-31 10:50:00,56.45,56.47,56.42,56.45,74400.0,56.45,56.47,56.42,56.45,74400.0
2023-03-31 10:55:00,56.45,56.47,56.45,56.47,9435.0,56.45,56.47,56.45,56.47,9435.0
2023-03-31 11:00:00,56.43,56.43,56.39,56.39,6000.0,56.43,56.43,56.39,56.39,6000.0
2023-03-31 11:05:00,56.36,56.38,56.35,56.35,13485.0,56.36,56.38,56.35,56.35,13485.0
2023-03-31 11:10:00,56.38,56.39,56.34,56.34,22275.0,56.38,56.39,56.34,56.34,22275.0
2023-03-31 11:15:00,56.33,56.37,56.33,56.37,6000.0,56.33,56.37,56.33,56.37,6000.0
2023-03-31 11:20:00,56.37,56.37,56.35,56.35,3000.0,56.37,56.37,56.35,56.35,3000.0
2023-03-31 11:25:00,56.35,56.35,56.31,56.31,4500.0,56.35,56.35,56.31,56.31,4500.0
2023-03-31 11:30:00,56.3,56.3,56.3,56.3,3000.0,56.3,56.3,56.3,56.3,3000.0
2023-03-31 11:35:00,56.29,56.29,56.28,56.29,15000.0,56.29,56.29,56.28,56.29,15000.0
2023-03-31 11:40:00,56.26,56.26,56.2,56.22,19140.0,56.26,56.26,56.2,56.22,19140.0
2023-03-31 11:45:00,56.27,56.35,56.26,56.35,16500.0,56.27,56.35,56.26,56.35,16500.0
2023-03-31 11:50:00,56.32,56.32,56.29,56.29,21090.0,56.32,56.32,56.29,56.29,21090.0
2023-03-31 11:55:00,56.28,56.28,56.28,56.28,3000.0,56.28,56.28,56.28,56.28,3000.0
2023-03-31 12:00:00,56.3,56.34,56.3,56.32,10500.0,56.3,56.34,56.3,56.32,10500.0
2023-03-31 12:05:00,56.31,56.31,56.3,56.3,3000.0,56.31,56.31,56.3,56.3,3000.0
2023-03-31 12:10:00,56.28,56.28,56.25,56.25,3000.0,56.28,56.28,56.25,56.25,3000.0
2023-03-31 12:15:00,56.24,56.28,56.23,56.28,9000.0,56.24,56.28,56.23,56.28,9000.0
2023-03-31 12:20:00,56.3,56.31,56.29,56.29,4500.0,56.3,56.31,56.29,56.29,4500.0
2023-03-31 12:25:00,56.3,56.31,56.26,56.28,21255.0,56.3,56.31,56.26,56.28,21255.0
2023-03-31 12:30:00,56.25,56.28,56.25,56.28,4500.0,56.25,56.28,56.25,56.28,4500.0
2023-03-31 12:35:00,56.3,56.3,56.28,56.28,7500.0,56.3,56.3,56.28,56.28,7500.0
2023-03-31 12:40:00,56.29,56.32,56.29,56.31,10950.0,56.29,56.32,56.29,56.31,10950.0
2023-03-31 12:45:00,56.31,56.31,56.31,56.31,0.0,56.31,56.31,56.31,56.31,0.0
2023-03-31 12:50:00,56.32,56.34,56.32,56.33,5760.0,56.32,56.34,56.32,56.33,5760.0
2023-03-31 12:55:00,56.33,56.37,56.32,56.37,7500.0,56.33,56.37,56.32,56.37,7500.0
2023-03-31 13:00:00,56.37,56.37,56.33,56.33,7500.0,56.37,56.37,56.33,56.33,7500.0
2023-03-31 13:05:00,56.34,56.36,56.29,56.36,35025.0,56.34,56.36,56.29,56.36,35025.0
2023-03-31 13:10:00,56.34,56.34,56.3,56.3,7500.0,56.34,56.34,56.3,56.3,7500.0
2023-03-31 13:15:00,56.29,56.3,56.29,56.3,4500.0,56.29,56.3,56.29,56.3,4500.0
2023-03-31 13:20:00,56.29,56.29,56.27,56.27,3000.0,56.29,56.29,56.27,56.27,3000.0
2023-03-31 13:25:00,56.28,56.28,56.23,56.25,10590.0,56.28,56.28,56.23,56.25,10590.0
2023-03-31 13:30:00,56.23,56.24,56.23,56.23,5070.0,56.23,56.24,56.23,56.23,5070.0
2023-03-31 13:35:00,56.22,56.24,56.22,56.24,9000.0,56.22,56.24,56.22,56.24,9000.0
2023-03-31 13:40:00,56.25,56.28,56.25,56.27,16500.0,56.25,56.28,56.25,56.27,16500.0
2023-03-31 13:45:00,56.27,56.27,56.27,56.27,1500.0,56.27,56.27,56.27,56.27,1500.0
2023-03-31 13:50:00,56.26,56.26,56.26,56.26,4320.0,56.26,56.26,56.26,56.26,4320.0
2023-03-31 13:55:00,56.24,56.34,56.24,56.34,23550.0,56.24,56.34,56.24,56.34,23550.0
2023-03-31 14:00:00,56.33,56.33,56.32,56.32,8370.0,56.33,56.33,56.32,56.32,8370.0
2023-03-31 14:05:00,56.32,56.39,56.32,56.35,35970.0,56.32,56.39,56.32,56.35,35970.0
2023-03-31 14:10:00,56.35,56.35,56.34,56.34,3000.0,56.35,56.35,56.34,56.34,3000.0
2023-03-31 14:15:00,56.35,56.38,56.34,56.35,18000.0,56.35,56.38,56.34,56.35,18000.0
2023-03-31 14:20:00,56.33,56.34,56.3,56.3,10500.0,56.33,56.34,56.3,56.3,10500.0
2023-03-31 14:25:00,56.26,56.28,56.24,56.26,24075.0,56.26,56.28,56.24,56.26,24075.0
2023-03-31 14:30:00,56.25,56.26,56.25,56.26,6000.0,56.25,56.26,56.25,56.26,6000.0
2023-03-31 14:35:00,56.28,56.3,56.23,56.27,42300.0,56.28,56.3,56.23,56.27,42300.0
2023-03-31 14:40:00,56.27,56.28,56.24,56.27,24015.0,56.27,56.28,56.24,56.27,24015.0
2023-03-31 14:45:00,56.29,56.29,56.22,56.23,31140.0,56.29,56.29,56.22,56.23,31140.0
2023-03-31 14:50:00,56.21,56.21,56.21,56.21,8580.0,56.21,56.21,56.21,56.21,8580.0
2023-03-31 14:55:00,56.23,56.23,56.19,56.21,14085.0,56.23,56.23,56.19,56.21,14085.0
2023-03-31 15:00:00,56.2,56.28,56.2,56.25,45810.0,56.2,56.28,56.2,56.25,45810.0
2023-03-31 15:05:00,56.26,56.29,56.26,56.29,4500.0,56.26,56.29,56.26,56.29,4500.0
2023-03-31 15:10:00,56.31,56.35,56.31,56.35,10500.0,56.31,56.35,56.31,56.35,10500.0
2023-03-31 15:15:00,56.39,56.45,56.39,56.45,13920.0,56.39,56.45,56.39,56.45,13920.0
2023-03-31 15:20:00,56.47,56.51,56.47,56.51,10065.0,56.47,56.51,56.47,56.51,10065.0
2023-03-31 15:25:00,56.58,56.59,56.46,56.48,51105.0,56.58,56.59,56.46,56.48,51105.0
2023-03-31 15:30:00,56.48,56.55,56.48,56.51,42615.0,56.48,56.55,56.48,56.51,42615.0
2023-03-31 15:35:00,56.51,56.51,56.44,56.46,19995.0,56.51,56.51,56.44,56.46,19995.0
2023-03-31 15:40:00,56.44,56.52,56.44,56.52,63000.0,56.44,56.52,56.44,56.52,63000.0
2023-03-31 15:45:00,56.5,56.6,56.5,56.55,126015.0,56.5,56.6,56.5,56.55,126015.0
2023-03-31 15:50:00,56.6,56.6,56.35,56.55,449535.0,56.6,56.6,56.35,56.55,449535.0
2023-03-31 15:55:00,56.54,56.67,56.49,56.62,346455.0,56.54,56.67,56.49,56.62,346455.0
2023-04-03 09:30:00,56.78,56.84,56.75,56.75,50745.0,56.78,56.84,56.75,56.75,50745.0
2023-04-03 09:35:00,56.87,57.04,56.82,57.04,40185.0,56.87,57.04,56.82,57.04,40185.0
2023-04-03 09:40:00,57.0,57.1,57.0,57.1,10530.0,57.0,57.1,57.0,57.1,10530.0
2023-04-03 09:45:00,57.06,57.11,57.06,57.08,13140.0,57.06,57.11,57.06,57.08,13140.0
2023-04-03 09:50:00,57.06,57.06,57.02,57.05,35430.0,57.06,57.06,57.02,57.05,35430.0
2023-04-03 09:55:00,57.09,57.09,57.09,57.09,1500.0,57.09,57.09,57.09,57.09,1500.0
2023-04-03 10:00:00,57.08,57.23,57.06,57.15,40005.0,57.08,57.23,57.06,57.15,40005.0
2023-04-03 10:05:00,57.1,57.18,57.1,57.18,40455.0,57.1,57.18,57.1,57.18,40455.0
2023-04-03 10:10:00,57.14,57.14,57.1,57.12,9000.0,57.14,57.14,57.1,57.12,9000.0
2023-04-03 10:15:00,57.16,57.17,57.02,57.03,72495.0,57.16,57.17,57.02,57.03,72495.0
2023-04-03 10:20:00,57.02,57.09,57.0,57.04,61710.0,57.02,57.09,57.0,57.04,61710.0
2023-04-03 10:25:00,57.04,57.05,56.89,56.94,47595.0,57.04,57.05,56.89,56.94,47595.0
2023-04-03 10:30:00,57.0,57.06,56.99,56.99,25575.0,57.0,57.06,56.99,56.99,25575.0
2023-04-03 10:35:00,56.98,57.09,56.97,57.05,16335.0,56.98,57.09,56.97,57.05,16335.0
2023-04-03 10:40:00,57.07,57.18,57.07,57.16,12960.0,57.07,57.18,57.07,57.16,12960.0
2023-04-03 10:45:00,57.11,57.27,57.11,57.24,7500.0,57.11,57.27,57.11,57.24,7500.0
2023-04-03 10:50:00,57.23,57.33,57.2,57.24,27180.0,57.23,57.33,57.2,57.24,27180.0
2023-04-03 10:55:00,57.33,57.38,57.26,57.26,78465.0,57.33,57.38,57.26,57.26,78465.0
2023-04-03 11:00:00,57.23,57.29,57.21,57.22,21000.0,57.23,57.29,57.21,57.22,21000.0
2023-04-03 11:05:00,57.23,57.29,57.17,57.29,44925.0,57.23,57.29,57.17,57.29,44925.0
2023-04-03 11:10:00,57.27,57.28,57.2,57.28,12000.0,57.27,57.28,57.2,57.28,12000.0
2023-04-03 11:15:00,57.28,57.32,57.24,57.3,13560.0,57.28,57.32,57.24,57.3,13560.0
2023-04-03 11:20:00,57.33,57.48,57.33,57.46,25980.0,57.33,57.48,57.33,57.46,25980.0
2023-04-03 11:25:00,57.49,57.55,57.49,57.5,16605.0,57.49,57.55,57.49,57.5,16605.0
2023-04-03 11:30:00,57.53,57.56,57.52,57.56,41145.0,57.53,57.56,57.52,57.56,41145.0
2023-04-03 11:35:00,57.54,57.59,57.54,57.57,22740.0,57.54,57.59,57.54,57.57,22740.0
2023-04-03 11:40:00,57.56,57.67,57.56,57.67,7500.0,57.56,57.67,57.56,57.67,7500.0
2023-04-03 11:45:00,57.65,57.65,57.61,57.63,7500.0,57.65,57.65,57.61,57.63,7500.0
2023-04-03 11:50:00,57.64,57.65,57.61,57.65,10500.0,57.64,57.65,57.61,57.65,10500.0
2023-04-03 11:55:00,57.65,57.65,57.65,57.65,4500.0,57.65,57.65,57.65,57.65,4500.0
2023-04-03 12:00:00,57.66,57.7,57.66,57.66,8910.0,57.66,57.7,57.66,57.66,8910.0
2023-04-03 12:05:00,57.73,57.73,57.66,57.69,9000.0,57.73,57.73,57.66,57.69,9000.0
2023-04-03 12:10:00,57.66,57.7,57.63,57.7,25725.0,57.66,57.7,57.63,57.7,25725.0
2023-04-03 12:15:00,57.68,57.72,57.65,57.69,20490.0,57.68,57.72,57.65,57.69,20490.0
2023-04-03 12:20:00,57.66,57.73,57.66,57.72,21000.0,57.66,57.73,57.66,57.72,21000.0
2023-04-03 12:25:00,57.76,57.76,57.7,57.76,16935.0,57.76,57.76,57.7,57.76,16935.0
2023-04-03 12:30:00,57.76,57.76,57.76,57.76,0.0,57.76,57.76,57.76,57.76,0.0
2023-04-03 12:35:00,57.83,57.89,57.81,57.81,34560.0,57.83,57.89,57.81,57.81,34560.0
2023-04-03 12:40:00,57.8,57.83,57.77,57.77,17085.0,57.8,57.83,57.77,57.77,17085.0
2023-04-03 12:45:00,57.8,57.8,57.78,57.78,6000.0,57.8,57.8,57.78,57.78,6000.0
2023-04-03 12:50:00,57.81,57.81,57.78,57.8,16500.0,57.81,57.81,57.78,57.8,16500.0
2023-04-03 12:55:00,57.76,57.77,57.75,57.77,9000.0,57.76,57.77,57.75,57.77,9000.0
2023-04-03 13:00:00,57.77,57.77,57.73,57.73,10800.0,57.77,57.77,57.73,57.73,10800.0
2023-04-03 13:05:00,57.75,57.78,57.75,57.78,21285.0,57.75,57.78,57.75,57.78,21285.0
2023-04-03 13:10:00,57.8,57.81,57.76,57.78,28440.0,57.8,57.81,57.76,57.78,28440.0
2023-04-03 13:15:00,57.81,57.82,57.81,57.82,3000.0,57.81,57.82,57.81,57.82,3000.0
2023-04-03 13:20:00,57.81,57.81,57.74,57.74,25530.0,57.81,57.81,57.74,57.74,25530.0
2023-04-03 13:25:00,57.72,57.74,57.68,57.69,24195.0,57.72,57.74,57.68,57.69,24195.0
2023-04-03 13:30:00,57.69,57.71,57.69,57.71,16455.0,57.69,57.71,57.69,57.71,16455.0
2023-04-03 13:35:00,57.71,57.71,57.6,57.64,18000.0,57.71,57.71,57.6,57.64,18000.0
2023-04-03 13:40:00,57.61,57.71,57.61,57.7,10500.0,57.61,57.71,57.61,57.7,10500.0
2023-04-03 13:45:00,57.71,57.73,57.71,57.73,4500.0,57.71,57.73,57.71,57.73,4500.0
2023-04-03 13:50:00,57.74,57.74,57.71,57.71,7680.0,57.74,57.74,57.71,57.71,7680.0
2023-04-03 13:55:00,57.71,57.73,57.71,57.71,20730.0,57.71,57.73,57.71,57.71,20730.0
2023-04-03 14:00:00,57.72,57.78,57.72,57.74,20775.0,57.72,57.78,57.72,57.74,20775.0
2023-04-03 14:05:00,57.74,57.77,57.73,57.73,10755.0,57.74,57.77,57.73,57.73,10755.0
2023-04-03 14:10:00,57.73,57.73,57.71,57.71,10500.0,57.73,57.73,57.71,57.71,10500.0
2023-04-03 14:15:00,57.7,57.71,57.63,57.7,68625.0,57.7,57.71,57.63,57.7,68625.0
2023-04-03 14:20:00,57.72,57.75,57.72,57.75,18060.0,57.72,57.75,57.72,57.75,18060.0
2023-04-03 14:25:00,57.74,57.83,57.74,57.81,37455.0,57.74,57.83,57.74,57.81,37455.0
2023-04-03 14:30:00,57.78,57.86,57.78,57.85,36465.0,57.78,57.86,57.78,57.85,36465.0
2023-04-03 14:35:00,57.88,57.88,57.78,57.82,41280.0,57.88,57.88,57.78,57.82,41280.0
2023-04-03 14:40:00,57.82,57.82,57.8,57.8,4500.0,57.82,57.82,57.8,57.8,4500.0
2023-04-03 14:45:00,57.85,57.94,57.84,57.85,21870.0,57.85,57.94,57.84,57.85,21870.0
2023-04-03 14:50:00,57.89,57.95,57.89,57.89,14325.0,57.89,57.95,57.89,57.89,14325.0
2023-04-03 14:55:00,57.87,57.9,57.87,57.89,22500.0,57.87,57.9,57.87,57.89,22500.0
2023-04-03 15:00:00,57.9,57.93,57.88,57.89,15000.0,57.9,57.93,57.88,57.89,15000.0
2023-04-03 15:05:00,57.89,57.89,57.85,57.85,7500.0,57.89,57.89,57.85,57.85,7500.0
2023-04-03 15:10:00,57.87,57.89,57.82,57.89,50985.0,57.87,57.89,57.82,57.89,50985.0
2023-04-03 15:15:00,57.87,57.87,57.86,57.87,6750.0,57.87,57.87,57.86,57.87,6750.0
2023-04-03 15:20:00,57.85,57.85,57.79,57.83,17625.0,57.85,57.85,57.79,57.83,17625.0
2023-04-03 15:25:00,57.84,57.95,57.84,57.95,16455.0,57.84,57.95,57.84,57.95,16455.0
2023-04-03 15:30:00,57.97,57.98,57.93,57.94,26235.0,57.97,57.98,57.93,57.94,26235.0
2023-04-03 15:35:00,57.94,57.94,57.85,57.85,48060.0,57.94,57.94,57.85,57.85,48060.0
2023-04-03 15:40:00,57.8,57.83,57.69,57.77,76935.0,57.8,57.83,57.69,57.77,76935.0
2023-04-03 15:45:00,57.78,57.88,57.77,57.86,28500.0,57.78,57.88,57.77,57.86,28500.0
2023-04-03 15:50:00,57.85,57.91,57.82,57.89,92205.0,57.85,57.91,57.82,57.89,92205.0
2023-04-03 15:55:00,57.89,57.96,57.83,57.85,187080.0,57.89,57.96,57.83,57.85,187080.0
2023-04-04 09:30:00,57.68,57.81,57.68,57.81,45600.0,57.68,57.81,57.68,57.81,45600.0
2023-04-04 09:35:00,57.82,57.83,57.72,57.72,22050.0,57.82,57.83,57.72,57.72,22050.0
2023-04-04 09:40:00,57.63,57.8,57.63,57.68,40500.0,57.63,57.8,57.63,57.68,40500.0
2023-04-04 09:45:00,57.7,57.7,57.6,57.6,14385.0,57.7,57.7,57.6,57.6,14385.0
2023-04-04 09:50:00,57.62,57.62,57.53,57.61,29250.0,57.62,57.62,57.53,57.61,29250.0
2023-04-04 09:55:00,57.58,57.7,57.58,57.69,9000.0,57.58,57.7,57.58,57.69,9000.0
2023-04-04 10:00:00,57.72,57.78,57.72,57.78,3000.0,57.72,57.78,57.72,57.78,3000.0
2023-04-04 10:05:00,57.7,57.7,57.48,57.52,85215.0,57.7,57.7,57.48,57.52,85215.0
2023-04-04 10:10:00,57.48,57.48,57.37,57.42,57330.0,57.48,57.48,57.37,57.42,57330.0
2023-04-04 10:15:00,57.46,57.55,57.42,57.51,129930.0,57.46,57.55,57.42,57.51,129930.0
2023-04-04 10:20:00,57.52,57.52,57.31,57.31,63000.0,57.52,57.52,57.31,57.31,63000.0
2023-04-04 10:25:00,57.31,57.44,57.3,57.35,74520.0,57.31,57.44,57.3,57.35,74520.0
2023-04-04 10:30:00,57.39,57.43,57.35,57.35,78915.0,57.39,57.43,57.35,57.35,78915.0
2023-04-04 10:35:00,57.36,57.42,57.34,57.37,81105.0,57.36,57.42,57.34,57.37,81105.0
2023-04-04 10:40:00,57.34,57.34,57.26,57.32,75240.0,57.34,57.34,57.26,57.32,75240.0
2023-04-04 10:45:00,57.33,57.39,57.33,57.38,7500.0,57.33,57.39,57.33,57.38,7500.0
2023-04-04 10:50:00,57.39,57.51,57.39,57.47,27090.0,57.39,57.51,57.39,57.47,27090.0
2023-04-04 10:55:00,57.5,57.5,57.42,57.42,45585.0,57.5,57.5,57.42,57.42,45585.0
2023-04-04 11:00:00,57.45,57.45,57.33,57.41,16590.0,57.45,57.45,57.33,57.41,16590.0
2023-04-04 11:05:00,57.42,57.42,57.3,57.31,13740.0,57.42,57.42,57.3,57.31,13740.0
2023-04-04 11:10:00,57.31,57.35,57.3,57.3,15060.0,57.31,57.35,57.3,57.3,15060.0
2023-04-04 11:15:00,57.26,57.27,57.15,57.19,21780.0,57.26,57.27,57.15,57.19,21780.0
2023-04-04 11:20:00,57.2,57.2,57.1,57.16,22890.0,57.2,57.2,57.1,57.16,22890.0
2023-04-04 11:25:00,57.22,57.22,57.17,57.2,8100.0,57.22,57.22,57.17,57.2,8100.0
2023-04-04 11:30:00,57.19,57.19,57.11,57.14,10680.0,57.19,57.19,57.11,57.14,10680.0
2023-04-04 11:35:00,57.14,57.2,57.14,57.19,19695.0,57.14,57.2,57.14,57.19,19695.0
2023-04-04 11:40:00,57.2,57.23,57.18,57.18,7500.0,57.2,57.23,57.18,57.18,7500.0
2023-04-04 11:45:00,57.2,57.23,57.2,57.23,10770.0,57.2,57.23,57.2,57.23,10770.0
2023-04-04 11:50:00,57.25,57.25,57.22,57.22,7275.0,57.25,57.25,57.22,57.22,7275.0
2023-04-04 11:55:00,57.22,57.22,57.17,57.17,7500.0,57.22,57.22,57.17,57.17,7500.0
2023-04-04 12:00:00,57.14,57.14,57.1,57.1,4875.0,57.14,57.14,57.1,57.1,4875.0
2023-04-04 12:05:00,57.11,57.11,57.04,57.09,6000.0,57.11,57.11,57.04,57.09,6000.0
2023-04-04 12:10:00,57.11,57.11,57.08,57.08,7500.0,57.11,57.11,57.08,57.08,7500.0
2023-04-04 12:15:00,57.08,57.08,57.05,57.05,4500.0,57.08,57.08,57.05,57.05,4500.0
2023-04-04 12:20:00,57.03,57.07,57.03,57.06,90000.0,57.03,57.07,57.03,57.06,90000.0
2023-04-04 12:25:00,57.07,57.12,57.07,57.08,14955.0,57.07,57.12,57.07,57.08,14955.0
2023-04-04 12:30:00,57.08,57.08,57.08,57.08,0.0,57.08,57.08,57.08,57.08,0.0
2023-04-04 12:35:00,57.12,57.15,57.1,57.11,35415.0,57.12,57.15,57.1,57.11,35415.0
2023-04-04 12:40:00,57.12,57.13,57.12,57.13,4500.0,57.12,57.13,57.12,57.13,4500.0
2023-04-04 12:45:00,57.13,57.17,57.13,57.17,15000.0,57.13,57.17,57.13,57.17,15000.0
2023-04-04 12:50:00,57.17,57.2,57.14,57.14,17955.0,57.17,57.2,57.14,57.14,17955.0
2023-04-04 12:55:00,57.16,57.16,57.16,57.16,3000.0,57.16,57.16,57.16,57.16,3000.0
2023-04-04 13:00:00,57.16,57.19,57.15,57.19,21000.0,57.16,57.19,57.15,57.19,21000.0
2023-04-04 13:05:00,57.19,57.24,57.19,57.24,4500.0,57.19,57.24,57.19,57.24,4500.0
2023-04-04 13:10:00,57.2,57.28,57.19,57.28,9000.0,57.2,57.28,57.19,57.28,9000.0
2023-04-04 13:15:00,57.3,57.3,57.3,57.3,3000.0,57.3,57.3,57.3,57.3,3000.0
2023-04-04 13:20:00,57.29,57.3,57.28,57.3,7395.0,57.29,57.3,57.28,57.3,7395.0
2023-04-04 13:25:00,57.33,57.34,57.33,57.34,3000.0,57.33,57.34,57.33,57.34,3000.0
2023-04-04 13:30:00,57.33,57.34,57.29,57.29,15000.0,57.33,57.34,57.29,57.29,15000.0
2023-04-04 13:35:00,57.29,57.36,57.29,57.36,18450.0,57.29,57.36,57.29,57.36,18450.0
2023-04-04 13:40:00,57.41,57.43,57.36,57.36,22500.0,57.41,57.43,57.36,57.36,22500.0
2023-04-04 13:45:00,57.38,57.38,57.36,57.36,6000.0,57.38,57.38,57.36,57.36,6000.0
2023-04-04 13:50:00,57.35,57.36,57.28,57.28,21000.0,57.35,57.36,57.28,57.28,21000.0
2023-04-04 13:55:00,57.31,57.33,57.3,57.33,7500.0,57.31,57.33,57.3,57.33,7500.0
2023-04-04 14:00:00,57.33,57.36,57.33,57.36,7800.0,57.33,57.36,57.33,57.36,7800.0
2023-04-04 14:05:00,57.34,57.35,57.33,57.33,6000.0,57.34,57.35,57.33,57.33,6000.0
2023-04-04 14:10:00,57.39,57.39,57.38,57.39,25515.0,57.39,57.39,57.38,57.39,25515.0
2023-04-04 14:15:00,57.37,57.37,57.32,57.32,15000.0,57.37,57.37,57.32,57.32,15000.0
2023-04-04 14:20:00,57.33,57.34,57.28,57.28,10500.0,57.33,57.34,57.28,57.28,10500.0
2023-04-04 14:25:00,57.29,57.32,57.29,57.32,4500.0,57.29,57.32,57.29,57.32,4500.0
2023-04-04 14:30:00,57.29,57.37,57.29,57.37,7620.0,57.29,57.37,57.29,57.37,7620.0
2023-04-04 14:35:00,57.34,57.37,57.33,57.37,10710.0,57.34,57.37,57.33,57.37,10710.0
2023-04-04 14:40:00,57.38,57.38,57.36,57.36,6000.0,57.38,57.38,57.36,57.36,6000.0
2023-04-04 14:45:00,57.36,57.38,57.36,57.38,9000.0,57.36,57.38,57.36,57.38,9000.0
2023-04-04 14:50:00,57.38,57.39,57.36,57.36,9000.0,57.38,57.39,57.36,57.36,9000.0
2023-04-04 14:55:00,57.37,57.42,57.37,57.41,13575.0,57.37,57.42,57.37,57.41,13575.0
2023-04-04 15:00:00,57.41,57.46,57.4,57.46,7500.0,57.41,57.46,57.4,57.46,7500.0
2023-04-04 15:05:00,57.46,57.47,57.46,57.47,3000.0,57.46,57.47,57.46,57.47,3000.0
2023-04-04 15:10:00,57.47,57.49,57.47,57.49,15000.0,57.47,57.49,57.47,57.49,15000.0
2023-04-04 15:15:00,57.51,57.56,57.51,57.56,6000.0,57.51,57.56,57.51,57.56,6000.0
2023-04-04 15:20:00,57.58,57.58,57.52,57.52,13680.0,57.58,57.58,57.52,57.52,13680.0
2023-04-04 15:25:00,57.5,57.5,57.44,57.44,12000.0,57.5,57.5,57.44,57.44,12000.0
2023-04-04 15:30:00,57.42,57.43,57.36,57.36,22500.0,57.42,57.43,57.36,57.36,22500.0
2023-04-04 15:35:00,57.4,57.43,57.36,57.43,23970.0,57.4,57.43,57.36,57.43,23970.0
2023-04-04 15:40:00,57.43,57.45,57.41,57.44,16500.0,57.43,57.45,57.41,57.44,16500.0
2023-04-04 15:45:00,57.41,57.47,57.36,57.47,49500.0,57.41,57.47,57.36,57.47,49500.0
2023-04-04 15:50:00,57.42,57.59,57.42,57.57,88500.0,57.42,57.59,57.42,57.57,88500.0
2023-04-04 15:55:00,57.6,57.63,57.55,57.63,252090.0,57.6,57.63,57.55,57.63,252090.0
2023-04-05 09:30:00,57.63,57.77,57.61,57.67,55650.0,57.63,57.77,57.61,57.67,55650.0
2023-04-05 09:35:00,57.88,57.88,57.66,57.67,6015.0,57.88,57.88,57.66,57.67,6015.0
2023-04-05 09:40:00,57.65,57.65,57.43,57.44,39000.0,57.65,57.65,57.43,57.44,39000.0
2023-04-05 09:45:00,57.47,57.47,57.39,57.41,10065.0,57.47,57.47,57.39,57.41,10065.0
2023-04-05 09:50:00,57.44,57.62,57.44,57.62,12000.0,57.44,57.62,57.44,57.62,12000.0
2023-04-05 09:55:00,57.56,57.61,57.56,57.59,18000.0,57.56,57.61,57.56,57.59,18000.0
2023-04-05 10:00:00,57.6,57.65,57.54,57.55,75000.0,57.6,57.65,57.54,57.55,75000.0
2023-04-05 10:05:00,57.53,57.53,57.47,57.47,7500.0,57.53,57.53,57.47,57.47,7500.0
2023-04-05 10:10:00,57.48,57.53,57.44,57.48,16500.0,57.48,57.53,57.44,57.48,16500.0
2023-04-05 10:15:00,57.43,57.43,57.24,57.36,27165.0,57.43,57.43,57.24,57.36,27165.0
2023-04-05 10:20:00,57.39,57.47,57.37,57.44,85530.0,57.39,57.47,57.37,57.44,85530.0
2023-04-05 10:25:00,57.44,57.44,57.33,57.38,18000.0,57.44,57.44,57.33,57.38,18000.0
2023-04-05 10:30:00,57.36,57.4,57.36,57.38,10500.0,57.36,57.4,57.36,57.38,10500.0
2023-04-05 10:35:00,57.35,57.38,57.31,57.38,21000.0,57.35,57.38,57.31,57.38,21000.0
2023-04-05 10:40:00,57.42,57.43,57.42,57.43,6000.0,57.42,57.43,57.42,57.43,6000.0
2023-04-05 10:45:00,57.45,57.49,57.45,57.46,10500.0,57.45,57.49,57.45,57.46,10500.0
2023-04-05 10:50:00,57.42,57.46,57.42,57.46,8415.0,57.42,57.46,57.42,57.46,8415.0
2023-04-05 10:55:00,57.53,57.53,57.53,57.53,3000.0,57.53,57.53,57.53,57.53,3000.0
2023-04-05 11:00:00,57.51,57.56,57.51,57.52,6000.0,57.51,57.56,57.51,57.52,6000.0
2023-04-05 11:05:00,57.53,57.53,57.47,57.48,12000.0,57.53,57.53,57.47,57.48,12000.0
2023-04-05 11:10:00,57.47,57.51,57.47,57.48,19515.0,57.47,57.51,57.47,57.48,19515.0
2023-04-05 11:15:00,57.51,57.51,57.51,57.51,1500.0,57.51,57.51,57.51,57.51,1500.0
2023-04-05 11:20:00,57.48,57.49,57.42,57.49,68595.0,57.48,57.49,57.42,57.49,68595.0
2023-04-05 11:25:00,57.49,57.49,57.47,57.47,51000.0,57.49,57.49,57.47,57.47,51000.0
2023-04-05 11:30:00,57.47,57.5,57.47,57.5,25950.0,57.47,57.5,57.47,57.5,25950.0
2023-04-05 11:35:00,57.5,57.64,57.5,57.61,29190.0,57.5,57.64,57.5,57.61,29190.0
2023-04-05 11:40:00,57.58,57.58,57.53,57.53,21000.0,57.58,57.58,57.53,57.53,21000.0
2023-04-05 11:45:00,57.52,57.52,57.41,57.41,13500.0,57.52,57.52,57.41,57.41,13500.0
2023-04-05 11:50:00,57.42,57.42,57.42,57.42,4305.0,57.42,57.42,57.42,57.42,4305.0
2023-04-05 11:55:00,57.43,57.43,57.43,57.43,3000.0,57.43,57.43,57.43,57.43,3000.0
2023-04-05 12:00:00,57.48,57.5,57.43,57.44,12000.0,57.48,57.5,57.43,57.44,12000.0
2023-04-05 12:05:00,57.48,57.48,57.4,57.42,12000.0,57.48,57.48,57.4,57.42,12000.0
2023-04-05 12:10:00,57.39,57.41,57.39,57.41,14220.0,57.39,57.41,57.39,57.41,14220.0
2023-04-05 12:15:00,57.39,57.39,57.33,57.33,10500.0,57.39,57.39,57.33,57.33,10500.0
2023-04-05 12:20:00,57.33,57.33,57.33,57.33,0.0,57.33,57.33,57.33,57.33,0.0
2023-04-05 12:25:00,57.3,57.3,57.24,57.25,13935.0,57.3,57.3,57.24,57.25,13935.0
2023-04-05 12:30:00,57.22,57.22,57.18,57.21,7500.0,57.22,57.22,57.18,57.21,7500.0
2023-04-05 12:35:00,57.25,57.25,57.22,57.22,4500.0,57.25,57.25,57.22,57.22,4500.0
2023-04-05 12:40:00,57.26,57.27,57.23,57.23,10500.0,57.26,57.27,57.23,57.23,10500.0
2023-04-05 12:45:00,57.23,57.23,57.23,57.23,0.0,57.23,57.23,57.23,57.23,0.0
2023-04-05 12:50:00,57.23,57.23,57.22,57.22,4500.0,57.23,57.23,57.22,57.22,4500.0
2023-04-05 12:55:00,57.22,57.22,57.22,57.22,0.0,57.22,57.22,57.22,57.22,0.0
2023-04-05 13:00:00,57.24,57.26,57.24,57.26,4500.0,57.24,57.26,57.24,57.26,4500.0
2023-04-05 13:05:00,57.24,57.24,57.18,57.19,17085.0,57.24,57.24,57.18,57.19,17085.0
2023-04-05 13:10:00,57.2,57.21,57.14,57.14,10500.0,57.2,57.21,57.14,57.14,10500.0
2023-04-05 13:15:00,57.09,57.16,57.09,57.16,63930.0,57.09,57.16,57.09,57.16,63930.0
2023-04-05 13:20:00,57.15,57.15,57.15,57.15,8175.0,57.15,57.15,57.15,57.15,8175.0
2023-04-05 13:25:00,57.15,57.15,57.15,57.15,1500.0,57.15,57.15,57.15,57.15,1500.0
2023-04-05 13:30:00,57.15,57.15,57.08,57.14,31500.0,57.15,57.15,57.08,57.14,31500.0
2023-04-05 13:35:00,57.1,57.1,57.09,57.1,4500.0,57.1,57.1,57.09,57.1,4500.0
2023-04-05 13:40:00,57.07,57.08,57.05,57.05,15000.0,57.07,57.08,57.05,57.05,15000.0
2023-04-05 13:45:00,57.07,57.08,57.07,57.08,4500.0,57.07,57.08,57.07,57.08,4500.0
2023-04-05 13:50:00,57.07,57.11,57.06,57.09,25500.0,57.07,57.11,57.06,57.09,25500.0
2023-04-05 13:55:00,57.12,57.17,57.12,57.17,7710.0,57.12,57.17,57.12,57.17,7710.0
2023-04-05 14:00:00,57.17,57.23,57.17,57.23,12000.0,57.17,57.23,57.17,57.23,12000.0
2023-04-05 14:05:00,57.23,57.23,57.19,57.2,13500.0,57.23,57.23,57.19,57.2,13500.0
2023-04-05 14:10:00,57.18,57.19,57.07,57.07,42000.0,57.18,57.19,57.07,57.07,42000.0
2023-04-05 14:15:00,57.07,57.09,57.02,57.02,35715.0,57.07,57.09,57.02,57.02,35715.0
2023-04-05 14:20:00,57.03,57.05,57.02,57.02,21000.0,57.03,57.05,57.02,57.02,21000.0
2023-04-05 14:25:00,57.02,57.07,57.02,57.07,30210.0,57.02,57.07,57.02,57.07,30210.0
2023-04-05 14:30:00,57.07,57.07,57.03,57.04,15000.0,57.07,57.07,57.03,57.04,15000.0
2023-04-05 14:35:00,57.05,57.1,57.04,57.09,22410.0,57.05,57.1,57.04,57.09,22410.0
2023-04-05 14:40:00,57.08,57.08,57.04,57.07,21015.0,57.08,57.08,57.04,57.07,21015.0
2023-04-05 14:45:00,57.08,57.1,57.07,57.1,10410.0,57.08,57.1,57.07,57.1,10410.0
2023-04-05 14:50:00,57.1,57.18,57.1,57.18,36000.0,57.1,57.18,57.1,57.18,36000.0
2023-04-05 14:55:00,57.15,57.19,57.13,57.19,7500.0,57.15,57.19,57.13,57.19,7500.0
2023-04-05 15:00:00,57.2,57.21,57.14,57.18,12000.0,57.2,57.21,57.14,57.18,12000.0
2023-04-05 15:05:00,57.22,57.28,57.19,57.28,10680.0,57.22,57.28,57.19,57.28,10680.0
2023-04-05 15:10:00,57.26,57.29,57.26,57.29,4500.0,57.26,57.29,57.26,57.29,4500.0
2023-04-05 15:15:00,57.3,57.31,57.26,57.26,27000.0,57.3,57.31,57.26,57.26,27000.0
2023-04-05 15:20:00,57.29,57.36,57.27,57.36,26970.0,57.29,57.36,57.27,57.36,26970.0
2023-04-05 15:25:00,57.4,57.45,57.39,57.45,15000.0,57.4,57.45,57.39,57.45,15000.0
2023-04-05 15:30:00,57.43,57.51,57.43,57.48,31815.0,57.43,57.51,57.43,57.48,31815.0
2023-04-05 15:35:00,57.49,57.5,57.41,57.41,21000.0,57.49,57.5,57.41,57.41,21000.0
2023-04-05 15:40:00,57.39,57.45,57.38,57.41,55575.0,57.39,57.45,57.38,57.41,55575.0
2023-04-05 15:45:00,57.4,57.43,57.34,57.4,63000.0,57.4,57.43,57.34,57.4,63000.0
2023-04-05 15:50:00,57.37,57.41,57.28,57.28,113340.0,57.37,57.41,57.28,57.28,113340.0
2023-04-05 15:55:00,57.27,57.28,57.2,57.21,224985.0,57.27,57.28,57.2,57.21,224985.0
2023-04-06 09:30:00,57.07,57.12,57.06,57.12,35385.0,57.07,57.12,57.06,57.12,35385.0
2023-04-06 09:35:00,57.17,57.22,57.14,57.22,21000.0,57.17,57.22,57.14,57.22,21000.0
2023-04-06 09:40:00,57.25,57.25,57.25,57.25,6000.0,57.25,57.25,57.25,57.25,6000.0
2023-04-06 09:45:00,57.33,57.34,57.19,57.26,51375.0,57.33,57.34,57.19,57.26,51375.0
2023-04-06 09:50:00,57.34,57.34,57.19,57.23,56910.0,57.34,57.34,57.19,57.23,56910.0
2023-04-06 09:55:00,57.25,57.25,57.2,57.2,22740.0,57.25,57.25,57.2,57.2,22740.0
2023-04-06 10:00:00,57.17,57.2,57.15,57.2,14760.0,57.17,57.2,57.15,57.2,14760.0
2023-04-06 10:05:00,57.23,57.23,57.15,57.15,18000.0,57.23,57.23,57.15,57.15,18000.0
2023-04-06 10:10:00,57.18,57.18,57.14,57.14,16500.0,57.18,57.18,57.14,57.14,16500.0
2023-04-06 10:15:00,57.16,57.21,57.11,57.21,43500.0,57.16,57.21,57.11,57.21,43500.0
2023-04-06 10:20:00,57.19,57.19,57.17,57.17,19500.0,57.19,57.19,57.17,57.17,19500.0
2023-04-06 10:25:00,57.17,57.24,57.06,57.23,86055.0,57.17,57.24,57.06,57.23,86055.0
2023-04-06 10:30:00,57.23,57.27,57.16,57.23,19500.0,57.23,57.27,57.16,57.23,19500.0
2023-04-06 10:35:00,57.27,57.27,57.21,57.22,14670.0,57.27,57.27,57.21,57.22,14670.0
2023-04-06 10:40:00,57.21,57.25,57.21,57.25,9000.0,57.21,57.25,57.21,57.25,9000.0
2023-04-06 10:45:00,57.23,57.23,57.23,57.23,2310.0,57.23,57.23,57.23,57.23,2310.0
2023-04-06 10:50:00,57.25,57.25,57.24,57.24,10050.0,57.25,57.25,57.24,57.24,10050.0
2023-04-06 10:55:00,57.24,57.24,57.24,57.24,3000.0,57.24,57.24,57.24,57.24,3000.0
2023-04-06 11:00:00,57.23,57.23,57.18,57.21,13500.0,57.23,57.23,57.18,57.21,13500.0
2023-04-06 11:05:00,57.23,57.23,57.2,57.2,4500.0,57.23,57.23,57.2,57.2,4500.0
2023-04-06 11:10:00,57.21,57.21,57.21,57.21,3000.0,57.21,57.21,57.21,57.21,3000.0
2023-04-06 11:15:00,57.21,57.22,57.21,57.22,21615.0,57.21,57.22,57.21,57.22,21615.0
2023-04-06 11:20:00,57.22,57.23,57.22,57.23,30000.0,57.22,57.23,57.22,57.23,30000.0
2023-04-06 11:25:00,57.21,57.26,57.21,57.26,3165.0,57.21,57.26,57.21,57.26,3165.0
2023-04-06 11:30:00,57.3,57.31,57.29,57.29,14685.0,57.3,57.31,57.29,57.29,14685.0
2023-04-06 11:35:00,57.29,57.29,57.26,57.26,3000.0,57.29,57.29,57.26,57.26,3000.0
2023-04-06 11:40:00,57.2,57.26,57.2,57.24,6000.0,57.2,57.26,57.2,57.24,6000.0
2023-04-06 11:45:00,57.25,57.31,57.25,57.28,25500.0,57.25,57.31,57.25,57.28,25500.0
2023-04-06 11:50:00,57.25,57.3,57.25,57.27,16680.0,57.25,57.3,57.25,57.27,16680.0
2023-04-06 11:55:00,57.3,57.32,57.3,57.32,4500.0,57.3,57.32,57.3,57.32,4500.0
2023-04-06 12:00:00,57.32,57.34,57.29,57.29,9750.0,57.32,57.34,57.29,57.29,9750.0
2023-04-06 12:05:00,57.33,57.33,57.32,57.32,7545.0,57.33,57.33,57.32,57.32,7545.0
2023-04-06 12:10:00,57.37,57.37,57.37,57.37,3000.0,57.37,57.37,57.37,57.37,3000.0
2023-04-06 12:15:00,57.37,57.37,57.37,57.37,0.0,57.37,57.37,57.37,57.37,0.0
2023-04-06 12:20:00,57.37,57.37,57.37,57.37,0.0,57.37,57.37,57.37,57.37,0.0
2023-04-06 12:25:00,57.41,57.42,57.38,57.41,12000.0,57.41,57.42,57.38,57.41,12000.0
2023-04-06 12:30:00,57.4,57.41,57.4,57.41,3000.0,57.4,57.41,57.4,57.41,3000.0
2023-04-06 12:35:00,57.41,57.41,57.41,57.41,0.0,57.41,57.41,57.41,57.41,0.0
2023-04-06 12:40:00,57.41,57.43,57.41,57.43,4500.0,57.41,57.43,57.41,57.43,4500.0
2023-04-06 12:45:00,57.45,57.52,57.45,57.52,10500.0,57.45,57.52,57.45,57.52,10500.0
2023-04-06 12:50:00,57.57,57.57,57.56,57.57,7500.0,57.57,57.57,57.56,57.57,7500.0
2023-04-06 12:55:00,57.54,57.6,57.54,57.55,24795.0,57.54,57.6,57.54,57.55,24795.0
2023-04-06 13:00:00,57.6,57.62,57.58,57.6,13500.0,57.6,57.62,57.58,57.6,13500.0
2023-04-06 13:05:00,57.56,57.6,57.56,57.6,3000.0,57.56,57.6,57.56,57.6,3000.0
2023-04-06 13:10:00,57.59,57.62,57.55,57.62,7500.0,57.59,57.62,57.55,57.62,7500.0
2023-04-06 13:15:00,57.62,57.62,57.55,57.57,9000.0,57.62,57.62,57.55,57.57,9000.0
2023-04-06 13:20:00,57.55,57.57,57.55,57.55,7500.0,57.55,57.57,57.55,57.55,7500.0
2023-04-06 13:25:00,57.54,57.54,57.5,57.5,6000.0,57.54,57.54,57.5,57.5,6000.0
2023-04-06 13:30:00,57.5,57.5,57.48,57.48,4500.0,57.5,57.5,57.48,57.48,4500.0
2023-04-06 13:35:00,57.5,57.53,57.49,57.49,18000.0,57.5,57.53,57.49,57.49,18000.0
2023-04-06 13:40:00,57.5,57.5,57.5,57.5,1500.0,57.5,57.5,57.5,57.5,1500.0
2023-04-06 13:45:00,57.52,57.52,57.46,57.46,4500.0,57.52,57.52,57.46,57.46,4500.0
2023-04-06 13:50:00,57.45,57.46,57.42,57.42,12000.0,57.45,57.46,57.42,57.42,12000.0
2023-04-06 13:55:00,57.41,57.44,57.41,57.43,7500.0,57.41,57.44,57.41,57.43,7500.0
2023-04-06 14:00:00,57.46,57.5,57.46,57.5,6000.0,57.46,57.5,57.46,57.5,6000.0
2023-04-06 14:05:00,57.49,57.52,57.49,57.49,17685.0,57.49,57.52,57.49,57.49,17685.0
2023-04-06 14:10:00,57.47,57.51,57.46,57.49,10500.0,57.47,57.51,57.46,57.49,10500.0
2023-04-06 14:15:00,57.49,57.49,57.49,57.49,0.0,57.49,57.49,57.49,57.49,0.0
2023-04-06 14:20:00,57.48,57.49,57.48,57.49,3000.0,57.48,57.49,57.48,57.49,3000.0
2023-04-06 14:25:00,57.5,57.5,57.5,57.5,9000.0,57.5,57.5,57.5,57.5,9000.0
2023-04-06 14:30:00,57.48,57.48,57.45,57.47,23580.0,57.48,57.48,57.45,57.47,23580.0
2023-04-06 14:35:00,57.48,57.48,57.48,57.48,1500.0,57.48,57.48,57.48,57.48,1500.0
2023-04-06 14:40:00,57.47,57.47,57.45,57.45,7500.0,57.47,57.47,57.45,57.45,7500.0
2023-04-06 14:45:00,57.46,57.46,57.46,57.46,12165.0,57.46,57.46,57.46,57.46,12165.0
2023-04-06 14:50:00,57.48,57.51,57.48,57.5,6000.0,57.48,57.51,57.48,57.5,6000.0
2023-04-06 14:55:00,57.51,57.51,57.51,57.51,3000.0,57.51,57.51,57.51,57.51,3000.0
2023-04-06 15:00:00,57.51,57.52,57.5,57.51,27480.0,57.51,57.52,57.5,57.51,27480.0
2023-04-06 15:05:00,57.52,57.52,57.51,57.51,4500.0,57.52,57.52,57.51,57.51,4500.0
2023-04-06 15:10:00,57.51,57.51,57.5,57.51,16500.0,57.51,57.51,57.5,57.51,16500.0
2023-04-06 15:15:00,57.49,57.51,57.48,57.48,10500.0,57.49,57.51,57.48,57.48,10500.0
2023-04-06 15:20:00,57.47,57.47,57.45,57.47,16740.0,57.47,57.47,57.45,57.47,16740.0
2023-04-06 15:25:00,57.46,57.49,57.46,57.49,19500.0,57.46,57.49,57.46,57.49,19500.0
2023-04-06 15:30:00,57.49,57.5,57.46,57.49,21210.0,57.49,57.5,57.46,57.49,21210.0
2023-04-06 15:35:00,57.48,57.48,57.43,57.43,16500.0,57.48,57.48,57.43,57.43,16500.0
2023-04-06 15:40:00,57.4,57.44,57.4,57.44,24000.0,57.4,57.44,57.4,57.44,24000.0
2023-04-06 15:45:00,57.44,57.51,57.41,57.51,22500.0,57.44,57.51,57.41,57.51,22500.0
2023-04-06 15:50:00,57.55,57.55,57.44,57.44,16800.0,57.55,57.55,57.44,57.44,16800.0
2023-04-06 15:55:00,57.41,57.45,57.39,57.42,111375.0,57.41,57.45,57.39,57.42,111375.0
2023-04-10 09:30:00,57.34,57.42,57.34,57.41,36045.0,57.34,57.42,57.34,57.41,36045.0
2023-04-10 09:35:00,57.46,57.47,57.39,57.45,33300.0,57.46,57.47,57.39,57.45,33300.0
2023-04-10 09:40:00,57.54,57.56,57.5,57.53,20805.0,57.54,57.56,57.5,57.53,20805.0
2023-04-10 09:45:00,57.55,57.66,57.55,57.56,15480.0,57.55,57.66,57.55,57.56,15480.0
2023-04-10 09:50:00,57.63,57.64,57.63,57.63,3000.0,57.63,57.64,57.63,57.63,3000.0
2023-04-10 09:55:00,57.65,57.65,57.32,57.32,25500.0,57.65,57.65,57.32,57.32,25500.0
2023-04-10 10:00:00,57.59,57.64,57.59,57.64,10500.0,57.59,57.64,57.59,57.64,10500.0
2023-04-10 10:05:00,57.62,57.65,57.62,57.64,10500.0,57.62,57.65,57.62,57.64,10500.0
2023-04-10 10:10:00,57.74,57.8,57.74,57.75,66240.0,57.74,57.8,57.74,57.75,66240.0
2023-04-10 10:15:00,57.7,57.73,57.7,57.72,7500.0,57.7,57.73,57.7,57.72,7500.0
2023-04-10 10:20:00,57.69,57.69,57.66,57.66,9000.0,57.69,57.69,57.66,57.66,9000.0
2023-04-10 10:25:00,57.65,57.68,57.65,57.68,20475.0,57.65,57.68,57.65,57.68,20475.0
2023-04-10 10:30:00,57.67,57.67,57.65,57.66,20985.0,57.67,57.67,57.65,57.66,20985.0
2023-04-10 10:35:00,57.65,57.65,57.6,57.6,13500.0,57.65,57.65,57.6,57.6,13500.0
2023-04-10 10:40:00,57.61,57.61,57.61,57.61,1500.0,57.61,57.61,57.61,57.61,1500.0
2023-04-10 10:45:00,57.59,57.63,57.58,57.63,7500.0,57.59,57.63,57.58,57.63,7500.0
2023-04-10 10:50:00,57.61,57.61,57.59,57.59,4500.0,57.61,57.61,57.59,57.59,4500.0
2023-04-10 10:55:00,57.58,57.58,57.53,57.53,6000.0,57.58,57.58,57.53,57.53,6000.0
2023-04-10 11:00:00,57.5,57.53,57.5,57.53,3000.0,57.5,57.53,57.5,57.53,3000.0
2023-04-10 11:05:00,57.54,57.54,57.5,57.51,10500.0,57.54,57.54,57.5,57.51,10500.0
2023-04-10 11:10:00,57.52,57.6,57.52,57.56,22230.0,57.52,57.6,57.52,57.56,22230.0
2023-04-10 11:15:00,57.57,57.62,57.55,57.62,12000.0,57.57,57.62,57.55,57.62,12000.0
2023-04-10 11:20:00,57.6,57.61,57.56,57.56,6000.0,57.6,57.61,57.56,57.56,6000.0
2023-04-10 11:25:00,57.59,57.59,57.59,57.59,6000.0,57.59,57.59,57.59,57.59,6000.0
2023-04-10 11:30:00,57.61,57.62,57.61,57.62,6000.0,57.61,57.62,57.61,57.62,6000.0
2023-04-10 11:35:00,57.59,57.65,57.59,57.65,12000.0,57.59,57.65,57.59,57.65,12000.0
2023-04-10 11:40:00,57.71,57.71,57.69,57.71,10500.0,57.71,57.71,57.69,57.71,10500.0
2023-04-10 11:45:00,57.73,57.75,57.72,57.74,13995.0,57.73,57.75,57.72,57.74,13995.0
2023-04-10 11:50:00,57.75,57.75,57.72,57.72,6000.0,57.75,57.75,57.72,57.72,6000.0
2023-04-10 11:55:00,57.74,57.77,57.73,57.77,7500.0,57.74,57.77,57.73,57.77,7500.0
2023-04-10 12:00:00,57.78,57.78,57.75,57.75,13515.0,57.78,57.78,57.75,57.75,13515.0
2023-04-10 12:05:00,57.75,57.75,57.74,57.74,4500.0,57.75,57.75,57.74,57.74,4500.0
2023-04-10 12:10:00,57.73,57.73,57.73,57.73,3000.0,57.73,57.73,57.73,57.73,3000.0
2023-04-10 12:15:00,57.7,57.7,57.7,57.7,6000.0,57.7,57.7,57.7,57.7,6000.0
2023-04-10 12:20:00,57.74,57.8,57.74,57.8,13680.0,57.74,57.8,57.74,57.8,13680.0
2023-04-10 12:25:00,57.82,57.82,57.79,57.79,7500.0,57.82,57.82,57.79,57.79,7500.0
2023-04-10 12:30:00,57.79,57.83,57.79,57.83,9000.0,57.79,57.83,57.79,57.83,9000.0
2023-04-10 12:35:00,57.85,57.94,57.85,57.94,17655.0,57.85,57.94,57.85,57.94,17655.0
2023-04-10 12:40:00,57.93,57.93,57.89,57.9,25965.0,57.93,57.93,57.89,57.9,25965.0
2023-04-10 12:45:00,57.92,57.92,57.92,57.92,4500.0,57.92,57.92,57.92,57.92,4500.0
2023-04-10 12:50:00,57.93,57.97,57.93,57.97,4500.0,57.93,57.97,57.93,57.97,4500.0
2023-04-10 12:55:00,57.96,58.01,57.96,57.99,16500.0,57.96,58.01,57.96,57.99,16500.0
2023-04-10 13:00:00,57.99,58.03,57.97,57.97,6000.0,57.99,58.03,57.97,57.97,6000.0
2023-04-10 13:05:00,57.99,58.02,57.98,58.02,4500.0,57.99,58.02,57.98,58.02,4500.0
2023-04-10 13:10:00,58.05,58.05,58.01,58.01,10500.0,58.05,58.05,58.01,58.01,10500.0
2023-04-10 13:15:00,57.99,58.01,57.99,57.99,7500.0,57.99,58.01,57.99,57.99,7500.0
2023-04-10 13:20:00,57.94,57.96,57.92,57.92,9030.0,57.94,57.96,57.92,57.92,9030.0
2023-04-10 13:25:00,57.93,57.95,57.92,57.92,10500.0,57.93,57.95,57.92,57.92,10500.0
2023-04-10 13:30:00,57.89,57.91,57.89,57.9,12000.0,57.89,57.91,57.89,57.9,12000.0
2023-04-10 13:35:00,57.89,57.89,57.89,57.89,3000.0,57.89,57.89,57.89,57.89,3000.0
2023-04-10 13:40:00,57.87,57.87,57.85,57.86,6000.0,57.87,57.87,57.85,57.86,6000.0
2023-04-10 13:45:00,57.87,57.91,57.87,57.91,24135.0,57.87,57.91,57.87,57.91,24135.0
2023-04-10 13:50:00,57.91,57.96,57.91,57.93,24735.0,57.91,57.96,57.91,57.93,24735.0
2023-04-10 13:55:00,57.93,57.93,57.92,57.93,4500.0,57.93,57.93,57.92,57.93,4500.0
2023-04-10 14:00:00,57.92,57.92,57.89,57.89,12435.0,57.92,57.92,57.89,57.89,12435.0
2023-04-10 14:05:00,57.88,57.92,57.88,57.89,24750.0,57.88,57.92,57.88,57.89,24750.0
2023-04-10 14:10:00,57.89,57.89,57.89,57.89,0.0,57.89,57.89,57.89,57.89,0.0
2023-04-10 14:15:00,57.88,57.89,57.88,57.88,9000.0,57.88,57.89,57.88,57.88,9000.0
2023-04-10 14:20:00,57.87,57.87,57.84,57.84,6000.0,57.87,57.87,57.84,57.84,6000.0
2023-04-10 14:25:00,57.85,57.86,57.85,57.86,10500.0,57.85,57.86,57.85,57.86,10500.0
2023-04-10 14:30:00,57.84,57.88,57.81,57.82,19185.0,57.84,57.88,57.81,57.82,19185.0
2023-04-10 14:35:00,57.78,57.78,57.78,57.78,1500.0,57.78,57.78,57.78,57.78,1500.0
2023-04-10 14:40:00,57.79,57.79,57.73,57.73,25500.0,57.79,57.79,57.73,57.73,25500.0
2023-04-10 14:45:00,57.77,57.8,57.76,57.78,10500.0,57.77,57.8,57.76,57.78,10500.0
2023-04-10 14:50:00,57.79,57.79,57.72,57.72,10500.0,57.79,57.79,57.72,57.72,10500.0
2023-04-10 14:55:00,57.72,57.73,57.69,57.72,31500.0,57.72,57.73,57.69,57.72,31500.0
2023-04-10 15:00:00,57.71,57.76,57.71,57.73,15000.0,57.71,57.76,57.71,57.73,15000.0
2023-04-10 15:05:00,57.74,57.76,57.72,57.74,16500.0,57.74,57.76,57.72,57.74,16500.0
2023-04-10 15:10:00,57.76,57.76,57.74,57.74,7500.0,57.76,57.76,57.74,57.74,7500.0
2023-04-10 15:15:00,57.74,57.78,57.74,57.74,19500.0,57.74,57.78,57.74,57.74,19500.0
2023-04-10 15:20:00,57.75,57.75,57.67,57.69,31500.0,57.75,57.75,57.67,57.69,31500.0
2023-04-10 15:25:00,57.69,57.74,57.68,57.73,28500.0,57.69,57.74,57.68,57.73,28500.0
2023-04-10 15:30:00,57.74,57.75,57.71,57.71,24525.0,57.74,57.75,57.71,57.71,24525.0
2023-04-10 15:35:00,57.74,57.77,57.7,57.77,13920.0,57.74,57.77,57.7,57.77,13920.0
2023-04-10 15:40:00,57.77,57.85,57.75,57.81,40830.0,57.77,57.85,57.75,57.81,40830.0
2023-04-10 15:45:00,57.8,57.85,57.79,57.84,66750.0,57.8,57.85,57.79,57.84,66750.0
2023-04-10 15:50:00,57.81,57.9,57.81,57.85,122535.0,57.81,57.9,57.81,57.85,122535.0
2023-04-10 15:55:00,57.88,58.01,57.87,58.01,276405.0,57.88,58.01,57.87,58.01,276405.0
2023-04-11 09:30:00,58.26,58.35,58.1,58.13,84735.0,58.26,58.35,58.1,58.13,84735.0
2023-04-11 09:35:00,58.29,58.48,58.29,58.46,25395.0,58.29,58.48,58.29,58.46,25395.0
2023-04-11 09:40:00,58.34,58.55,58.32,58.47,30000.0,58.34,58.55,58.32,58.47,30000.0
2023-04-11 09:45:00,58.47,58.47,58.47,58.47,0.0,58.47,58.47,58.47,58.47,0.0
2023-04-11 09:50:00,58.44,58.44,58.33,58.35,35670.0,58.44,58.44,58.33,58.35,35670.0
2023-04-11 09:55:00,58.34,58.41,58.28,58.31,73785.0,58.34,58.41,58.28,58.31,73785.0
2023-04-11 10:00:00,58.26,58.26,58.08,58.12,46155.0,58.26,58.26,58.08,58.12,46155.0
2023-04-11 10:05:00,58.19,58.28,58.18,58.25,53250.0,58.19,58.28,58.18,58.25,53250.0
2023-04-11 10:10:00,58.27,58.29,58.21,58.21,27180.0,58.27,58.29,58.21,58.21,27180.0
2023-04-11 10:15:00,58.21,58.28,58.21,58.28,13500.0,58.21,58.28,58.21,58.28,13500.0
2023-04-11 10:20:00,58.22,58.23,58.17,58.17,32850.0,58.22,58.23,58.17,58.17,32850.0
2023-04-11 10:25:00,58.15,58.15,58.09,58.13,24000.0,58.15,58.15,58.09,58.13,24000.0
2023-04-11 10:30:00,58.07,58.11,58.06,58.07,16320.0,58.07,58.11,58.06,58.07,16320.0
2023-04-11 10:35:00,58.11,58.16,58.06,58.06,37020.0,58.11,58.16,58.06,58.06,37020.0
2023-04-11 10:40:00,58.07,58.11,58.07,58.08,6000.0,58.07,58.11,58.07,58.08,6000.0
2023-04-11 10:45:00,58.08,58.1,58.06,58.06,18375.0,58.08,58.1,58.06,58.06,18375.0
2023-04-11 10:50:00,58.1,58.1,58.08,58.08,10500.0,58.1,58.1,58.08,58.08,10500.0
2023-04-11 10:55:00,58.09,58.17,58.09,58.17,24810.0,58.09,58.17,58.09,58.17,24810.0
2023-04-11 11:00:00,58.17,58.2,58.11,58.2,18000.0,58.17,58.2,58.11,58.2,18000.0
2023-04-11 11:05:00,58.2,58.21,58.16,58.18,19500.0,58.2,58.21,58.16,58.18,19500.0
2023-04-11 11:10:00,58.16,58.23,58.16,58.21,6000.0,58.16,58.23,58.16,58.21,6000.0
2023-04-11 11:15:00,58.19,58.2,58.18,58.18,9000.0,58.19,58.2,58.18,58.18,9000.0
2023-04-11 11:20:00,58.23,58.27,58.22,58.27,15000.0,58.23,58.27,58.22,58.27,15000.0
2023-04-11 11:25:00,58.31,58.35,58.29,58.32,10500.0,58.31,58.35,58.29,58.32,10500.0
2023-04-11 11:30:00,58.29,58.3,58.29,58.3,8490.0,58.29,58.3,58.29,58.3,8490.0
2023-04-11 11:35:00,58.28,58.28,58.27,58.27,9000.0,58.28,58.28,58.27,58.27,9000.0
2023-04-11 11:40:00,58.23,58.26,58.22,58.26,6000.0,58.23,58.26,58.22,58.26,6000.0
2023-04-11 11:45:00,58.23,58.27,58.23,58.25,13500.0,58.23,58.27,58.23,58.25,13500.0
2023-04-11 11:50:00,58.26,58.26,58.26,58.26,1500.0,58.26,58.26,58.26,58.26,1500.0
2023-04-11 11:55:00,58.22,58.34,58.22,58.34,87000.0,58.22,58.34,58.22,58.34,87000.0
2023-04-11 12:00:00,58.34,58.34,58.3,58.31,6030.0,58.34,58.34,58.3,58.31,6030.0
2023-04-11 12:05:00,58.29,58.29,58.24,58.24,7680.0,58.29,58.29,58.24,58.24,7680.0
2023-04-11 12:10:00,58.26,58.27,58.26,58.27,7050.0,58.26,58.27,58.26,58.27,7050.0
2023-04-11 12:15:00,58.27,58.27,58.27,58.27,0.0,58.27,58.27,58.27,58.27,0.0
2023-04-11 12:20:00,58.28,58.28,58.24,58.24,4500.0,58.28,58.28,58.24,58.24,4500.0
2023-04-11 12:25:00,58.21,58.25,58.2,58.25,9000.0,58.21,58.25,58.2,58.25,9000.0
2023-04-11 12:30:00,58.27,58.28,58.27,58.28,16500.0,58.27,58.28,58.27,58.28,16500.0
2023-04-11 12:35:00,58.27,58.27,58.23,58.23,4500.0,58.27,58.27,58.23,58.23,4500.0
2023-04-11 12:40:00,58.27,58.27,58.26,58.27,9000.0,58.27,58.27,58.26,58.27,9000.0
2023-04-11 12:45:00,58.24,58.27,58.24,58.27,10485.0,58.24,58.27,58.24,58.27,10485.0
2023-04-11 12:50:00,58.24,58.31,58.24,58.27,16770.0,58.24,58.31,58.24,58.27,16770.0
2023-04-11 12:55:00,58.3,58.3,58.28,58.28,4500.0,58.3,58.3,58.28,58.28,4500.0
2023-04-11 13:00:00,58.31,58.31,58.31,58.31,3000.0,58.31,58.31,58.31,58.31,3000.0
2023-04-11 13:05:00,58.3,58.3,58.28,58.28,11400.0,58.3,58.3,58.28,58.28,11400.0
2023-04-11 13:10:00,58.3,58.3,58.25,58.25,4500.0,58.3,58.3,58.25,58.25,4500.0
2023-04-11 13:15:00,58.26,58.26,58.23,58.23,15000.0,58.26,58.26,58.23,58.23,15000.0
2023-04-11 13:20:00,58.22,58.22,58.13,58.17,21030.0,58.22,58.22,58.13,58.17,21030.0
2023-04-11 13:25:00,58.21,58.22,58.2,58.2,6000.0,58.21,58.22,58.2,58.2,6000.0
2023-04-11 13:30:00,58.23,58.25,58.23,58.25,3000.0,58.23,58.25,58.23,58.25,3000.0
2023-04-11 13:35:00,58.24,58.26,58.19,58.19,20100.0,58.24,58.26,58.19,58.19,20100.0
2023-04-11 13:40:00,58.18,58.23,58.18,58.23,10665.0,58.18,58.23,58.18,58.23,10665.0
2023-04-11 13:45:00,58.21,58.21,58.19,58.19,3000.0,58.21,58.21,58.19,58.19,3000.0
2023-04-11 13:50:00,58.18,58.19,58.18,58.19,3000.0,58.18,58.19,58.18,58.19,3000.0
2023-04-11 13:55:00,58.19,58.22,58.19,58.2,21000.0,58.19,58.22,58.19,58.2,21000.0
2023-04-11 14:00:00,58.19,58.23,58.19,58.23,7500.0,58.19,58.23,58.19,58.23,7500.0
2023-04-11 14:05:00,58.23,58.25,58.23,58.25,17265.0,58.23,58.25,58.23,58.25,17265.0
2023-04-11 14:10:00,58.26,58.28,58.26,58.27,10500.0,58.26,58.28,58.26,58.27,10500.0
2023-04-11 14:15:00,58.29,58.35,58.29,58.35,19500.0,58.29,58.35,58.29,58.35,19500.0
2023-04-11 14:20:00,58.35,58.35,58.29,58.29,27000.0,58.35,58.35,58.29,58.29,27000.0
2023-04-11 14:25:00,58.31,58.31,58.25,58.28,7500.0,58.31,58.31,58.25,58.28,7500.0
2023-04-11 14:30:00,58.31,58.31,58.3,58.3,7500.0,58.31,58.31,58.3,58.3,7500.0
2023-04-11 14:35:00,58.29,58.29,58.29,58.29,1500.0,58.29,58.29,58.29,58.29,1500.0
2023-04-11 14:40:00,58.28,58.28,58.24,58.24,6000.0,58.28,58.28,58.24,58.24,6000.0
2023-04-11 14:45:00,58.25,58.25,58.24,58.24,7500.0,58.25,58.25,58.24,58.24,7500.0
2023-04-11 14:50:00,58.22,58.25,58.21,58.24,18000.0,58.22,58.25,58.21,58.24,18000.0
2023-04-11 14:55:00,58.25,58.25,58.24,58.24,7800.0,58.25,58.25,58.24,58.24,7800.0
2023-04-11 15:00:00,58.26,58.26,58.26,58.26,3000.0,58.26,58.26,58.26,58.26,3000.0
2023-04-11 15:05:00,58.26,58.27,58.24,58.26,15000.0,58.26,58.27,58.24,58.26,15000.0
2023-04-11 15:10:00,58.25,58.34,58.25,58.32,28500.0,58.25,58.34,58.25,58.32,28500.0
2023-04-11 15:15:00,58.32,58.32,58.3,58.31,7500.0,58.32,58.32,58.3,58.31,7500.0
2023-04-11 15:20:00,58.31,58.32,58.31,58.32,7500.0,58.31,58.32,58.31,58.32,7500.0
2023-04-11 15:25:00,58.32,58.33,58.3,58.31,16500.0,58.32,58.33,58.3,58.31,16500.0
2023-04-11 15:30:00,58.35,58.41,58.33,58.4,28500.0,58.35,58.41,58.33,58.4,28500.0
2023-04-11 15:35:00,58.41,58.42,58.32,58.34,36750.0,58.41,58.42,58.32,58.34,36750.0
2023-04-11 15:40:00,58.32,58.32,58.26,58.28,25350.0,58.32,58.32,58.26,58.28,25350.0
2023-04-11 15:45:00,58.27,58.28,58.12,58.12,47295.0,58.27,58.28,58.12,58.12,47295.0
2023-04-11 15:50:00,58.07,58.15,58.0,58.01,144690.0,58.07,58.15,58.0,58.01,144690.0
2023-04-11 15:55:00,58.01,58.13,57.99,58.07,381975.0,58.01,58.13,57.99,58.07,381975.0
2023-04-12 09:30:00,58.29,58.29,58.13,58.26,43065.0,58.29,58.29,58.13,58.26,43065.0
2023-04-12 09:35:00,58.33,58.4,58.33,58.4,21000.0,58.33,58.4,58.33,58.4,21000.0
2023-04-12 09:40:00,58.33,58.4,58.33,58.4,5955.0,58.33,58.4,58.33,58.4,5955.0
2023-04-12 09:45:00,58.38,58.42,58.3,58.38,30000.0,58.38,58.42,58.3,58.38,30000.0
2023-04-12 09:50:00,58.38,58.53,58.38,58.52,43215.0,58.38,58.53,58.38,58.52,43215.0
2023-04-12 09:55:00,58.56,58.66,58.56,58.59,25575.0,58.56,58.66,58.56,58.59,25575.0
2023-04-12 10:00:00,58.61,58.68,58.56,58.62,16500.0,58.61,58.68,58.56,58.62,16500.0
2023-04-12 10:05:00,58.64,58.69,58.6,58.6,15000.0,58.64,58.69,58.6,58.6,15000.0
2023-04-12 10:10:00,58.55,58.58,58.52,58.53,28500.0,58.55,58.58,58.52,58.53,28500.0
2023-04-12 10:15:00,58.55,58.57,58.53,58.57,38265.0,58.55,58.57,58.53,58.57,38265.0
2023-04-12 10:20:00,58.56,58.57,58.44,58.44,54000.0,58.56,58.57,58.44,58.44,54000.0
2023-04-12 10:25:00,58.43,58.5,58.41,58.47,58500.0,58.43,58.5,58.41,58.47,58500.0
2023-04-12 10:30:00,58.45,58.47,58.43,58.46,19500.0,58.45,58.47,58.43,58.46,19500.0
2023-04-12 10:35:00,58.44,58.44,58.29,58.29,24750.0,58.44,58.44,58.29,58.29,24750.0
2023-04-12 10:40:00,58.31,58.31,58.31,58.31,3000.0,58.31,58.31,58.31,58.31,3000.0
2023-04-12 10:45:00,58.37,58.4,58.37,58.4,10500.0,58.37,58.4,58.37,58.4,10500.0
2023-04-12 10:50:00,58.42,58.42,58.4,58.41,17415.0,58.42,58.42,58.4,58.41,17415.0
2023-04-12 10:55:00,58.41,58.43,58.33,58.41,60555.0,58.41,58.43,58.33,58.41,60555.0
2023-04-12 11:00:00,58.44,58.53,58.38,58.38,28500.0,58.44,58.53,58.38,58.38,28500.0
2023-04-12 11:05:00,58.38,58.38,58.38,58.38,0.0,58.38,58.38,58.38,58.38,0.0
2023-04-12 11:10:00,58.38,58.38,58.36,58.36,4500.0,58.38,58.38,58.36,58.36,4500.0
2023-04-12 11:15:00,58.36,58.37,58.31,58.37,12180.0,58.36,58.37,58.31,58.37,12180.0
2023-04-12 11:20:00,58.4,58.44,58.4,58.43,13485.0,58.4,58.44,58.4,58.43,13485.0
2023-04-12 11:25:00,58.44,58.44,58.44,58.44,3000.0,58.44,58.44,58.44,58.44,3000.0
2023-04-12 11:30:00,58.46,58.46,58.42,58.42,10500.0,58.46,58.46,58.42,58.42,10500.0
2023-04-12 11:35:00,58.43,58.45,58.43,58.45,4500.0,58.43,58.45,58.43,58.45,4500.0
2023-04-12 11:40:00,58.44,58.48,58.43,58.48,14625.0,58.44,58.48,58.43,58.48,14625.0
2023-04-12 11:45:00,58.46,58.53,58.46,58.53,24000.0,58.46,58.53,58.46,58.53,24000.0
2023-04-12 11:50:00,58.52,58.52,58.49,58.49,7500.0,58.52,58.52,58.49,58.49,7500.0
2023-04-12 11:55:00,58.46,58.5,58.45,58.47,16500.0,58.46,58.5,58.45,58.47,16500.0
2023-04-12 12:00:00,58.49,58.54,58.49,58.54,15000.0,58.49,58.54,58.49,58.54,15000.0
2023-04-12 12:05:00,58.55,58.58,58.53,58.53,10500.0,58.55,58.58,58.53,58.53,10500.0
2023-04-12 12:10:00,58.55,58.58,58.55,58.58,3000.0,58.55,58.58,58.55,58.58,3000.0
2023-04-12 12:15:00,58.59,58.59,58.56,58.57,13500.0,58.59,58.59,58.56,58.57,13500.0
2023-04-12 12:20:00,58.55,58.55,58.46,58.46,27705.0,58.55,58.55,58.46,58.46,27705.0
2023-04-12 12:25:00,58.52,58.58,58.5,58.56,10380.0,58.52,58.58,58.5,58.56,10380.0
2023-04-12 12:30:00,58.56,58.56,58.52,58.54,16590.0,58.56,58.56,58.52,58.54,16590.0
2023-04-12 12:35:00,58.55,58.55,58.53,58.53,3000.0,58.55,58.55,58.53,58.53,3000.0
2023-04-12 12:40:00,58.53,58.57,58.53,58.57,7500.0,58.53,58.57,58.53,58.57,7500.0
2023-04-12 12:45:00,58.54,58.57,58.54,58.57,4500.0,58.54,58.57,58.54,58.57,4500.0
2023-04-12 12:50:00,58.57,58.58,58.57,58.58,9000.0,58.57,58.58,58.57,58.58,9000.0
2023-04-12 12:55:00,58.57,58.57,58.54,58.54,15000.0,58.57,58.57,58.54,58.54,15000.0
2023-04-12 13:00:00,58.55,58.56,58.55,58.55,9000.0,58.55,58.56,58.55,58.55,9000.0
2023-04-12 13:05:00,58.55,58.61,58.55,58.61,10500.0,58.55,58.61,58.55,58.61,10500.0
2023-04-12 13:10:00,58.61,58.61,58.6,58.6,4500.0,58.61,58.61,58.6,58.6,4500.0
2023-04-12 13:15:00,58.6,58.61,58.56,58.57,16500.0,58.6,58.61,58.56,58.57,16500.0
2023-04-12 13:20:00,58.58,58.58,58.58,58.58,3000.0,58.58,58.58,58.58,58.58,3000.0
2023-04-12 13:25:00,58.59,58.59,58.55,58.55,10500.0,58.59,58.59,58.55,58.55,10500.0
2023-04-12 13:30:00,58.55,58.61,58.55,58.61,21480.0,58.55,58.61,58.55,58.61,21480.0
2023-04-12 13:35:00,58.64,58.64,58.59,58.59,16320.0,58.64,58.64,58.59,58.59,16320.0
2023-04-12 13:40:00,58.61,58.62,58.6,58.61,22935.0,58.61,58.62,58.6,58.61,22935.0
2023-04-12 13:45:00,58.61,58.65,58.6,58.65,36765.0,58.61,58.65,58.6,58.65,36765.0
2023-04-12 13:50:00,58.65,58.69,58.65,58.67,15675.0,58.65,58.69,58.65,58.67,15675.0
2023-04-12 13:55:00,58.65,58.67,58.65,58.66,7500.0,58.65,58.67,58.65,58.66,7500.0
2023-04-12 14:00:00,58.67,58.69,58.65,58.69,21825.0,58.67,58.69,58.65,58.69,21825.0
2023-04-12 14:05:00,58.68,58.72,58.68,58.69,16290.0,58.68,58.72,58.68,58.69,16290.0
2023-04-12 14:10:00,58.67,58.71,58.67,58.71,6000.0,58.67,58.71,58.67,58.71,6000.0
2023-04-12 14:15:00,58.71,58.78,58.71,58.78,26820.0,58.71,58.78,58.71,58.78,26820.0
2023-04-12 14:20:00,58.81,58.81,58.78,58.78,16500.0,58.81,58.81,58.78,58.78,16500.0
2023-04-12 14:25:00,58.78,58.78,58.62,58.62,32460.0,58.78,58.78,58.62,58.62,32460.0
2023-04-12 14:30:00,58.59,58.59,58.52,58.56,9000.0,58.59,58.59,58.52,58.56,9000.0
2023-04-12 14:35:00,58.56,58.56,58.48,58.52,18600.0,58.56,58.56,58.48,58.52,18600.0
2023-04-12 14:40:00,58.52,58.52,58.5,58.51,12000.0,58.52,58.52,58.5,58.51,12000.0
2023-04-12 14:45:00,58.51,58.52,58.48,58.48,10500.0,58.51,58.52,58.48,58.48,10500.0
2023-04-12 14:50:00,58.47,58.51,58.44,58.51,22500.0,58.47,58.51,58.44,58.51,22500.0
2023-04-12 14:55:00,58.54,58.54,58.52,58.52,3000.0,58.54,58.54,58.52,58.52,3000.0
2023-04-12 15:00:00,58.52,58.53,58.41,58.41,7500.0,58.52,58.53,58.41,58.41,7500.0
2023-04-12 15:05:00,58.41,58.44,58.36,58.44,19500.0,58.41,58.44,58.36,58.44,19500.0
2023-04-12 15:10:00,58.44,58.44,58.35,58.35,6000.0,58.44,58.44,58.35,58.35,6000.0
2023-04-12 15:15:00,58.35,58.39,58.33,58.37,19500.0,58.35,58.39,58.33,58.37,19500.0
2023-04-12 15:20:00,58.39,58.39,58.32,58.32,18510.0,58.39,58.39,58.32,58.32,18510.0
2023-04-12 15:25:00,58.33,58.34,58.32,58.32,16500.0,58.33,58.34,58.32,58.32,16500.0
2023-04-12 15:30:00,58.33,58.42,58.33,58.41,27000.0,58.33,58.42,58.33,58.41,27000.0
2023-04-12 15:35:00,58.38,58.42,58.35,58.42,31500.0,58.38,58.42,58.35,58.42,31500.0
2023-04-12 15:40:00,58.43,58.44,58.42,58.42,12000.0,58.43,58.44,58.42,58.42,12000.0
2023-04-12 15:45:00,58.42,58.5,58.42,58.47,25305.0,58.42,58.5,58.42,58.47,25305.0
2023-04-12 15:50:00,58.43,58.48,58.42,58.45,46290.0,58.43,58.48,58.42,58.45,46290.0
2023-04-12 15:55:00,58.44,58.51,58.4,58.51,129585.0,58.44,58.51,58.4,58.51,129585.0
2023-04-13 09:30:00,58.6,58.76,58.6,58.68,114075.0,58.6,58.76,58.6,58.68,114075.0
2023-04-13 09:35:00,58.65,58.67,58.53,58.53,28500.0,58.65,58.67,58.53,58.53,28500.0
2023-04-13 09:40:00,58.57,58.62,58.5,58.62,28035.0,58.57,58.62,58.5,58.62,28035.0
2023-04-13 09:45:00,58.55,58.55,58.48,58.48,10500.0,58.55,58.55,58.48,58.48,10500.0
2023-04-13 09:50:00,58.49,58.52,58.31,58.33,49800.0,58.49,58.52,58.31,58.33,49800.0
2023-04-13 09:55:00,58.33,58.38,58.31,58.38,24750.0,58.33,58.38,58.31,58.38,24750.0
2023-04-13 10:00:00,58.42,58.54,58.42,58.54,9000.0,58.42,58.54,58.42,58.54,9000.0
2023-04-13 10:05:00,58.51,58.56,58.46,58.56,20520.0,58.51,58.56,58.46,58.56,20520.0
2023-04-13 10:10:00,58.56,58.56,58.51,58.53,25500.0,58.56,58.56,58.51,58.53,25500.0
2023-04-13 10:15:00,58.56,58.69,58.56,58.69,30000.0,58.56,58.69,58.56,58.69,30000.0
2023-04-13 10:20:00,58.68,58.75,58.67,58.75,36000.0,58.68,58.75,58.67,58.75,36000.0
2023-04-13 10:25:00,58.75,58.8,58.75,58.8,19035.0,58.75,58.8,58.75,58.8,19035.0
2023-04-13 10:30:00,58.83,58.83,58.8,58.82,13650.0,58.83,58.83,58.8,58.82,13650.0
2023-04-13 10:35:00,58.84,58.86,58.82,58.86,16500.0,58.84,58.86,58.82,58.86,16500.0
2023-04-13 10:40:00,58.83,58.83,58.8,58.81,24000.0,58.83,58.83,58.8,58.81,24000.0
2023-04-13 10:45:00,58.81,58.81,58.74,58.76,18000.0,58.81,58.81,58.74,58.76,18000.0
2023-04-13 10:50:00,58.76,58.87,58.76,58.87,23310.0,58.76,58.87,58.76,58.87,23310.0
2023-04-13 10:55:00,58.87,58.87,58.77,58.78,6000.0,58.87,58.87,58.77,58.78,6000.0
2023-04-13 11:00:00,58.71,58.75,58.69,58.75,17880.0,58.71,58.75,58.69,58.75,17880.0
2023-04-13 11:05:00,58.71,58.75,58.68,58.7,12675.0,58.71,58.75,58.68,58.7,12675.0
2023-04-13 11:10:00,58.7,58.71,58.66,58.69,19755.0,58.7,58.71,58.66,58.69,19755.0
2023-04-13 11:15:00,58.7,58.7,58.7,58.7,1500.0,58.7,58.7,58.7,58.7,1500.0
2023-04-13 11:20:00,58.7,58.78,58.7,58.78,9000.0,58.7,58.78,58.7,58.78,9000.0
2023-04-13 11:25:00,58.77,58.77,58.7,58.72,22500.0,58.77,58.77,58.7,58.72,22500.0
2023-04-13 11:30:00,58.71,58.71,58.71,58.71,1500.0,58.71,58.71,58.71,58.71,1500.0
2023-04-13 11:35:00,58.69,58.71,58.65,58.71,4500.0,58.69,58.71,58.65,58.71,4500.0
2023-04-13 11:40:00,58.7,58.74,58.7,58.7,9000.0,58.7,58.74,58.7,58.7,9000.0
2023-04-13 11:45:00,58.72,58.75,58.67,58.72,18750.0,58.72,58.75,58.67,58.72,18750.0
2023-04-13 11:50:00,58.7,58.7,58.62,58.62,10500.0,58.7,58.7,58.62,58.62,10500.0
2023-04-13 11:55:00,58.64,58.68,58.61,58.66,30195.0,58.64,58.68,58.61,58.66,30195.0
2023-04-13 12:00:00,58.69,58.75,58.69,58.75,3000.0,58.69,58.75,58.69,58.75,3000.0
2023-04-13 12:05:00,58.75,58.75,58.75,58.75,0.0,58.75,58.75,58.75,58.75,0.0
2023-04-13 12:10:00,58.78,58.85,58.78,58.85,12000.0,58.78,58.85,58.78,58.85,12000.0
2023-04-13 12:15:00,58.82,58.82,58.81,58.81,14805.0,58.82,58.82,58.81,58.81,14805.0
2023-04-13 12:20:00,58.84,58.87,58.84,58.87,7500.0,58.84,58.87,58.84,58.87,7500.0
2023-04-13 12:25:00,58.87,58.87,58.86,58.87,7500.0,58.87,58.87,58.86,58.87,7500.0
2023-04-13 12:30:00,58.88,58.88,58.86,58.86,3240.0,58.88,58.88,58.86,58.86,3240.0
2023-04-13 12:35:00,58.87,58.87,58.82,58.83,17100.0,58.87,58.87,58.82,58.83,17100.0
2023-04-13 12:40:00,58.83,58.83,58.83,58.83,0.0,58.83,58.83,58.83,58.83,0.0
2023-04-13 12:45:00,58.83,58.86,58.83,58.86,3000.0,58.83,58.86,58.83,58.86,3000.0
2023-04-13 12:50:00,58.85,58.85,58.81,58.81,7500.0,58.85,58.85,58.81,58.81,7500.0
2023-04-13 12:55:00,58.84,58.84,58.82,58.84,6000.0,58.84,58.84,58.82,58.84,6000.0
2023-04-13 13:00:00,58.8,58.84,58.8,58.84,19500.0,58.8,58.84,58.8,58.84,19500.0
2023-04-13 13:05:00,58.81,58.81,58.79,58.8,9000.0,58.81,58.81,58.79,58.8,9000.0
2023-04-13 13:10:00,58.85,58.87,58.85,58.87,4485.0,58.85,58.87,58.85,58.87,4485.0
2023-04-13 13:15:00,58.88,58.91,58.88,58.91,7500.0,58.88,58.91,58.88,58.91,7500.0
2023-04-13 13:20:00,58.89,58.89,58.87,58.89,9000.0,58.89,58.89,58.87,58.89,9000.0
2023-04-13 13:25:00,58.88,58.88,58.83,58.83,4500.0,58.88,58.88,58.83,58.83,4500.0
2023-04-13 13:30:00,58.84,58.87,58.84,58.87,6000.0,58.84,58.87,58.84,58.87,6000.0
2023-04-13 13:35:00,58.9,58.91,58.87,58.88,7500.0,58.9,58.91,58.87,58.88,7500.0
2023-04-13 13:40:00,58.88,58.91,58.88,58.89,9000.0,58.88,58.91,58.88,58.89,9000.0
2023-04-13 13:45:00,58.93,59.0,58.93,58.97,12225.0,58.93,59.0,58.93,58.97,12225.0
2023-04-13 13:50:00,58.99,59.0,58.99,58.99,19380.0,58.99,59.0,58.99,58.99,19380.0
2023-04-13 13:55:00,58.99,58.99,58.99,58.99,8745.0,58.99,58.99,58.99,58.99,8745.0
2023-04-13 14:00:00,58.97,59.01,58.97,58.98,4500.0,58.97,59.01,58.97,58.98,4500.0
2023-04-13 14:05:00,58.98,59.01,58.97,58.97,37500.0,58.98,59.01,58.97,58.97,37500.0
2023-04-13 14:10:00,59.01,59.02,58.99,58.99,15000.0,59.01,59.02,58.99,58.99,15000.0
2023-04-13 14:15:00,59.0,59.01,59.0,59.01,4500.0,59.0,59.01,59.0,59.01,4500.0
2023-04-13 14:20:00,59.01,59.06,58.99,59.0,22650.0,59.01,59.06,58.99,59.0,22650.0
2023-04-13 14:25:00,59.0,59.07,59.0,59.07,13725.0,59.0,59.07,59.0,59.07,13725.0
2023-04-13 14:30:00,59.09,59.19,59.09,59.19,6000.0,59.09,59.19,59.09,59.19,6000.0
2023-04-13 14:35:00,59.16,59.2,59.16,59.17,13500.0,59.16,59.2,59.16,59.17,13500.0
2023-04-13 14:40:00,59.2,59.31,59.2,59.31,48570.0,59.2,59.31,59.2,59.31,48570.0
2023-04-13 14:45:00,59.3,59.3,59.25,59.28,4500.0,59.3,59.3,59.25,59.28,4500.0
2023-04-13 14:50:00,59.25,59.33,59.21,59.29,60765.0,59.25,59.33,59.21,59.29,60765.0
2023-04-13 14:55:00,59.29,59.3,59.29,59.3,4500.0,59.29,59.3,59.29,59.3,4500.0
2023-04-13 15:00:00,59.29,59.31,59.26,59.29,44025.0,59.29,59.31,59.26,59.29,44025.0
2023-04-13 15:05:00,59.27,59.27,59.22,59.22,13500.0,59.27,59.27,59.22,59.22,13500.0
2023-04-13 15:10:00,59.26,59.31,59.26,59.31,9000.0,59.26,59.31,59.26,59.31,9000.0
2023-04-13 15:15:00,59.31,59.33,59.27,59.31,25500.0,59.31,59.33,59.27,59.31,25500.0
2023-04-13 15:20:00,59.3,59.32,59.28,59.28,6750.0,59.3,59.32,59.28,59.28,6750.0
2023-04-13 15:25:00,59.25,59.25,59.24,59.24,10500.0,59.25,59.25,59.24,59.24,10500.0
2023-04-13 15:30:00,59.22,59.22,59.17,59.17,19035.0,59.22,59.22,59.17,59.17,19035.0
2023-04-13 15:35:00,59.18,59.18,59.14,59.17,24000.0,59.18,59.18,59.14,59.17,24000.0
2023-04-13 15:40:00,59.16,59.2,59.12,59.18,64890.0,59.16,59.2,59.12,59.18,64890.0
2023-04-13 15:45:00,59.18,59.2,59.11,59.11,40575.0,59.18,59.2,59.11,59.11,40575.0
2023-04-13 15:50:00,59.15,59.22,59.1,59.2,61500.0,59.15,59.22,59.1,59.2,61500.0
2023-04-13 15:55:00,59.2,59.23,59.15,59.18,147930.0,59.2,59.23,59.15,59.18,147930.0
2023-04-14 09:30:00,59.02,59.56,59.02,59.41,75225.0,59.02,59.56,59.02,59.41,75225.0
2023-04-14 09:35:00,59.45,59.46,59.34,59.35,8220.0,59.45,59.46,59.34,59.35,8220.0
2023-04-14 09:40:00,59.46,59.51,59.34,59.46,9000.0,59.46,59.51,59.34,59.46,9000.0
2023-04-14 09:45:00,59.59,59.59,59.52,59.52,4500.0,59.59,59.59,59.52,59.52,4500.0
2023-04-14 09:50:00,59.67,59.74,59.6,59.6,22035.0,59.67,59.74,59.6,59.6,22035.0
2023-04-14 09:55:00,59.6,59.63,59.57,59.57,13500.0,59.6,59.63,59.57,59.57,13500.0
2023-04-14 10:00:00,59.44,59.53,59.35,59.45,39870.0,59.44,59.53,59.35,59.45,39870.0
2023-04-14 10:05:00,59.45,59.45,59.41,59.44,13500.0,59.45,59.45,59.41,59.44,13500.0
2023-04-14 10:10:00,59.42,59.45,59.37,59.37,24000.0,59.42,59.45,59.37,59.37,24000.0
2023-04-14 10:15:00,59.42,59.47,59.41,59.42,21900.0,59.42,59.47,59.41,59.42,21900.0
2023-04-14 10:20:00,59.47,59.47,59.36,59.37,20775.0,59.47,59.47,59.36,59.37,20775.0
2023-04-14 10:25:00,59.42,59.42,59.38,59.38,3000.0,59.42,59.42,59.38,59.38,3000.0
2023-04-14 10:30:00,59.38,59.38,59.34,59.35,10500.0,59.38,59.38,59.34,59.35,10500.0
2023-04-14 10:35:00,59.38,59.41,59.34,59.41,10500.0,59.38,59.41,59.34,59.41,10500.0
2023-04-14 10:40:00,59.37,59.38,59.34,59.37,17610.0,59.37,59.38,59.34,59.37,17610.0
2023-04-14 10:45:00,59.4,59.4,59.36,59.36,7500.0,59.4,59.4,59.36,59.36,7500.0
2023-04-14 10:50:00,59.35,59.35,59.29,59.29,3000.0,59.35,59.35,59.29,59.29,3000.0
2023-04-14 10:55:00,59.29,59.46,59.29,59.35,84285.0,59.29,59.46,59.29,59.35,84285.0
2023-04-14 11:00:00,59.36,59.39,59.36,59.39,3000.0,59.36,59.39,59.36,59.39,3000.0
2023-04-14 11:05:00,59.43,59.43,59.35,59.35,18015.0,59.43,59.43,59.35,59.35,18015.0
2023-04-14 11:10:00,59.4,59.5,59.4,59.4,17835.0,59.4,59.5,59.4,59.4,17835.0
2023-04-14 11:15:00,59.45,59.46,59.42,59.42,16140.0,59.45,59.46,59.42,59.42,16140.0
2023-04-14 11:20:00,59.42,59.44,59.36,59.36,13560.0,59.42,59.44,59.36,59.36,13560.0
2023-04-14 11:25:00,59.38,59.42,59.38,59.4,12735.0,59.38,59.42,59.38,59.4,12735.0
2023-04-14 11:30:00,59.41,59.41,59.38,59.4,9000.0,59.41,59.41,59.38,59.4,9000.0
2023-04-14 11:35:00,59.41,59.42,59.39,59.42,7500.0,59.41,59.42,59.39,59.42,7500.0
2023-04-14 11:40:00,59.38,59.4,59.38,59.4,3000.0,59.38,59.4,59.38,59.4,3000.0
2023-04-14 11:45:00,59.38,59.38,59.34,59.34,6225.0,59.38,59.38,59.34,59.34,6225.0
2023-04-14 11:50:00,59.38,59.4,59.37,59.4,17415.0,59.38,59.4,59.37,59.4,17415.0
2023-04-14 11:55:00,59.4,59.4,59.39,59.39,4470.0,59.4,59.4,59.39,59.39,4470.0
2023-04-14 12:00:00,59.39,59.42,59.39,59.41,21600.0,59.39,59.42,59.39,59.41,21600.0
2023-04-14 12:05:00,59.43,59.43,59.39,59.39,12480.0,59.43,59.43,59.39,59.39,12480.0
2023-04-14 12:10:00,59.41,59.43,59.4,59.4,5550.0,59.41,59.43,59.4,59.4,5550.0
2023-04-14 12:15:00,59.4,59.42,59.4,59.42,3000.0,59.4,59.42,59.4,59.42,3000.0
2023-04-14 12:20:00,59.4,59.4,59.4,59.4,1500.0,59.4,59.4,59.4,59.4,1500.0
2023-04-14 12:25:00,59.38,59.38,59.37,59.37,3000.0,59.38,59.38,59.37,59.37,3000.0
2023-04-14 12:30:00,59.35,59.35,59.34,59.34,4500.0,59.35,59.35,59.34,59.34,4500.0
2023-04-14 12:35:00,59.36,59.36,59.32,59.33,6000.0,59.36,59.36,59.32,59.33,6000.0
2023-04-14 12:40:00,59.33,59.33,59.28,59.28,10500.0,59.33,59.33,59.28,59.28,10500.0
2023-04-14 12:45:00,59.28,59.28,59.26,59.26,4500.0,59.28,59.28,59.26,59.26,4500.0
2023-04-14 12:50:00,59.25,59.25,59.18,59.18,16500.0,59.25,59.25,59.18,59.18,16500.0
2023-04-14 12:55:00,59.13,59.14,59.08,59.14,23250.0,59.13,59.14,59.08,59.14,23250.0
2023-04-14 13:00:00,59.15,59.2,59.13,59.2,9000.0,59.15,59.2,59.13,59.2,9000.0
2023-04-14 13:05:00,59.19,59.2,59.17,59.18,11100.0,59.19,59.2,59.17,59.18,11100.0
2023-04-14 13:10:00,59.19,59.25,59.19,59.24,4500.0,59.19,59.25,59.19,59.24,4500.0
2023-04-14 13:15:00,59.25,59.29,59.25,59.26,24990.0,59.25,59.29,59.25,59.26,24990.0
2023-04-14 13:20:00,59.24,59.25,59.23,59.23,6000.0,59.24,59.25,59.23,59.23,6000.0
2023-04-14 13:25:00,59.23,59.25,59.2,59.21,7500.0,59.23,59.25,59.2,59.21,7500.0
2023-04-14 13:30:00,59.19,59.19,59.16,59.18,24000.0,59.19,59.19,59.16,59.18,24000.0
2023-04-14 13:35:00,59.2,59.2,59.17,59.17,6000.0,59.2,59.2,59.17,59.17,6000.0
2023-04-14 13:40:00,59.19,59.2,59.12,59.13,10500.0,59.19,59.2,59.12,59.13,10500.0
2023-04-14 13:45:00,59.11,59.15,59.08,59.11,18000.0,59.11,59.15,59.08,59.11,18000.0
2023-04-14 13:50:00,59.15,59.17,59.14,59.17,10680.0,59.15,59.17,59.14,59.17,10680.0
2023-04-14 13:55:00,59.21,59.26,59.21,59.25,9000.0,59.21,59.26,59.21,59.25,9000.0
2023-04-14 14:00:00,59.27,59.27,59.23,59.23,4500.0,59.27,59.27,59.23,59.23,4500.0
2023-04-14 14:05:00,59.24,59.28,59.24,59.27,7545.0,59.24,59.28,59.24,59.27,7545.0
2023-04-14 14:10:00,59.29,59.29,59.29,59.29,1500.0,59.29,59.29,59.29,59.29,1500.0
2023-04-14 14:15:00,59.28,59.28,59.25,59.25,8925.0,59.28,59.28,59.25,59.25,8925.0
2023-04-14 14:20:00,59.29,59.29,59.26,59.27,7500.0,59.29,59.29,59.26,59.27,7500.0
2023-04-14 14:25:00,59.27,59.28,59.23,59.24,18750.0,59.27,59.28,59.23,59.24,18750.0
2023-04-14 14:30:00,59.24,59.24,59.23,59.24,10575.0,59.24,59.24,59.23,59.24,10575.0
2023-04-14 14:35:00,59.24,59.29,59.24,59.29,9000.0,59.24,59.29,59.24,59.29,9000.0
2023-04-14 14:40:00,59.27,59.35,59.27,59.35,6000.0,59.27,59.35,59.27,59.35,6000.0
2023-04-14 14:45:00,59.29,59.37,59.29,59.37,6000.0,59.29,59.37,59.29,59.37,6000.0
2023-04-14 14:50:00,59.38,59.38,59.38,59.38,1500.0,59.38,59.38,59.38,59.38,1500.0
2023-04-14 14:55:00,59.34,59.37,59.34,59.37,6000.0,59.34,59.37,59.34,59.37,6000.0
2023-04-14 15:00:00,59.37,59.37,59.34,59.34,6000.0,59.37,59.37,59.34,59.34,6000.0
2023-04-14 15:05:00,59.34,59.34,59.34,59.34,0.0,59.34,59.34,59.34,59.34,0.0
2023-04-14 15:10:00,59.36,59.38,59.34,59.38,13500.0,59.36,59.38,59.34,59.38,13500.0
2023-04-14 15:15:00,59.32,59.32,59.29,59.3,6120.0,59.32,59.32,59.29,59.3,6120.0
2023-04-14 15:20:00,59.27,59.3,59.27,59.3,8055.0,59.27,59.3,59.27,59.3,8055.0
2023-04-14 15:25:00,59.29,59.35,59.29,59.35,16680.0,59.29,59.35,59.29,59.35,16680.0
2023-04-14 15:30:00,59.34,59.36,59.34,59.36,15000.0,59.34,59.36,59.34,59.36,15000.0
2023-04-14 15:35:00,59.39,59.44,59.39,59.44,12600.0,59.39,59.44,59.39,59.44,12600.0
2023-04-14 15:40:00,59.45,59.57,59.44,59.57,26520.0,59.45,59.57,59.44,59.57,26520.0
2023-04-14 15:45:00,59.55,59.55,59.5,59.52,13500.0,59.55,59.55,59.5,59.52,13500.0
2023-04-14 15:50:00,59.51,59.51,59.47,59.48,46125.0,59.51,59.51,59.47,59.48,46125.0
2023-04-14 15:55:00,59.48,59.52,59.48,59.5,65895.0,59.48,59.52,59.48,59.5,65895.0
2023-04-17 09:30:00,59.88,60.2,59.88,60.0,86100.0,59.88,60.2,59.88,60.0,86100.0
2023-04-17 09:35:00,60.04,60.08,59.97,60.02,25500.0,60.04,60.08,59.97,60.02,25500.0
2023-04-17 09:40:00,59.86,60.08,59.86,60.04,34500.0,59.86,60.08,59.86,60.04,34500.0
2023-04-17 09:45:00,60.08,60.08,60.0,60.08,27570.0,60.08,60.08,60.0,60.08,27570.0
2023-04-17 09:50:00,60.07,60.19,59.97,60.15,33285.0,60.07,60.19,59.97,60.15,33285.0
2023-04-17 09:55:00,60.11,60.11,59.98,60.05,18750.0,60.11,60.11,59.98,60.05,18750.0
2023-04-17 10:00:00,60.05,60.1,60.0,60.08,20100.0,60.05,60.1,60.0,60.08,20100.0
2023-04-17 10:05:00,60.08,60.08,60.04,60.04,9000.0,60.08,60.08,60.04,60.04,9000.0
2023-04-17 10:10:00,60.07,60.11,60.06,60.08,27000.0,60.07,60.11,60.06,60.08,27000.0
2023-04-17 10:15:00,60.09,60.15,60.07,60.15,55440.0,60.09,60.15,60.07,60.15,55440.0
2023-04-17 10:20:00,60.22,60.24,60.22,60.24,3000.0,60.22,60.24,60.22,60.24,3000.0
2023-04-17 10:25:00,60.25,60.29,60.23,60.26,17430.0,60.25,60.29,60.23,60.26,17430.0
2023-04-17 10:30:00,60.3,60.3,60.19,60.19,12735.0,60.3,60.3,60.19,60.19,12735.0
2023-04-17 10:35:00,60.13,60.13,60.03,60.07,13065.0,60.13,60.13,60.03,60.07,13065.0
2023-04-17 10:40:00,60.03,60.04,60.0,60.0,21000.0,60.03,60.04,60.0,60.0,21000.0
2023-04-17 10:45:00,59.98,60.04,59.97,59.98,35730.0,59.98,60.04,59.97,59.98,35730.0
2023-04-17 10:50:00,59.93,59.96,59.92,59.92,6000.0,59.93,59.96,59.92,59.92,6000.0
2023-04-17 10:55:00,59.96,59.96,59.84,59.84,48390.0,59.96,59.96,59.84,59.84,48390.0
2023-04-17 11:00:00,59.88,59.91,59.88,59.89,12000.0,59.88,59.91,59.88,59.89,12000.0
2023-04-17 11:05:00,59.87,59.9,59.86,59.86,4500.0,59.87,59.9,59.86,59.86,4500.0
2023-04-17 11:10:00,59.85,59.87,59.82,59.84,15000.0,59.85,59.87,59.82,59.84,15000.0
2023-04-17 11:15:00,59.86,59.93,59.86,59.87,28500.0,59.86,59.93,59.86,59.87,28500.0
2023-04-17 11:20:00,59.87,59.94,59.87,59.89,4740.0,59.87,59.94,59.87,59.89,4740.0
2023-04-17 11:25:00,59.87,59.92,59.87,59.92,6000.0,59.87,59.92,59.87,59.92,6000.0
2023-04-17 11:30:00,59.93,59.93,59.77,59.86,19515.0,59.93,59.93,59.77,59.86,19515.0
2023-04-17 11:35:00,59.78,59.78,59.71,59.75,15000.0,59.78,59.78,59.71,59.75,15000.0
2023-04-17 11:40:00,59.77,59.77,59.69,59.72,45390.0,59.77,59.77,59.69,59.72,45390.0
2023-04-17 11:45:00,59.7,59.72,59.7,59.7,7500.0,59.7,59.72,59.7,59.7,7500.0
2023-04-17 11:50:00,59.7,59.76,59.69,59.75,20175.0,59.7,59.76,59.69,59.75,20175.0
2023-04-17 11:55:00,59.75,59.75,59.75,59.75,0.0,59.75,59.75,59.75,59.75,0.0
2023-04-17 12:00:00,59.77,59.81,59.77,59.81,6000.0,59.77,59.81,59.77,59.81,6000.0
2023-04-17 12:05:00,59.81,59.87,59.79,59.82,7500.0,59.81,59.87,59.79,59.82,7500.0
2023-04-17 12:10:00,59.8,59.81,59.77,59.81,13500.0,59.8,59.81,59.77,59.81,13500.0
2023-04-17 12:15:00,59.79,59.81,59.78,59.78,13590.0,59.79,59.81,59.78,59.78,13590.0
2023-04-17 12:20:00,59.74,59.77,59.73,59.74,6000.0,59.74,59.77,59.73,59.74,6000.0
2023-04-17 12:25:00,59.74,59.74,59.74,59.74,0.0,59.74,59.74,59.74,59.74,0.0
2023-04-17 12:30:00,59.74,59.74,59.7,59.7,6000.0,59.74,59.74,59.7,59.7,6000.0
2023-04-17 12:35:00,59.66,59.68,59.65,59.65,10500.0,59.66,59.68,59.65,59.65,10500.0
2023-04-17 12:40:00,59.69,59.7,59.69,59.7,3000.0,59.69,59.7,59.69,59.7,3000.0
2023-04-17 12:45:00,59.73,59.73,59.68,59.68,15000.0,59.73,59.73,59.68,59.68,15000.0
2023-04-17 12:50:00,59.68,59.68,59.68,59.68,0.0,59.68,59.68,59.68,59.68,0.0
2023-04-17 12:55:00,59.69,59.73,59.68,59.72,10170.0,59.69,59.73,59.68,59.72,10170.0
2023-04-17 13:00:00,59.72,59.72,59.72,59.72,3000.0,59.72,59.72,59.72,59.72,3000.0
2023-04-17 13:05:00,59.72,59.73,59.68,59.68,16500.0,59.72,59.73,59.68,59.68,16500.0
2023-04-17 13:10:00,59.68,59.71,59.68,59.71,3000.0,59.68,59.71,59.68,59.71,3000.0
2023-04-17 13:15:00,59.72,59.73,59.72,59.73,4500.0,59.72,59.73,59.72,59.73,4500.0
2023-04-17 13:20:00,59.76,59.76,59.75,59.75,7500.0,59.76,59.76,59.75,59.75,7500.0
2023-04-17 13:25:00,59.76,59.76,59.75,59.75,11325.0,59.76,59.76,59.75,59.75,11325.0
2023-04-17 13:30:00,59.75,59.77,59.75,59.76,10500.0,59.75,59.77,59.75,59.76,10500.0
2023-04-17 13:35:00,59.75,59.84,59.75,59.83,16680.0,59.75,59.84,59.75,59.83,16680.0
2023-04-17 13:40:00,59.8,59.82,59.73,59.74,18945.0,59.8,59.82,59.73,59.74,18945.0
2023-04-17 13:45:00,59.75,59.75,59.75,59.75,7500.0,59.75,59.75,59.75,59.75,7500.0
2023-04-17 13:50:00,59.75,59.75,59.6,59.6,15015.0,59.75,59.75,59.6,59.6,15015.0
2023-04-17 13:55:00,59.68,59.68,59.59,59.59,12375.0,59.68,59.68,59.59,59.59,12375.0
2023-04-17 14:00:00,59.57,59.57,59.5,59.54,52800.0,59.57,59.57,59.5,59.54,52800.0
2023-04-17 14:05:00,59.52,59.6,59.52,59.56,53475.0,59.52,59.6,59.52,59.56,53475.0
2023-04-17 14:10:00,59.58,59.58,59.55,59.55,5460.0,59.58,59.58,59.55,59.55,5460.0
2023-04-17 14:15:00,59.54,59.58,59.54,59.58,7500.0,59.54,59.58,59.54,59.58,7500.0
2023-04-17 14:20:00,59.6,59.61,59.57,59.58,6000.0,59.6,59.61,59.57,59.58,6000.0
2023-04-17 14:25:00,59.57,59.57,59.54,59.57,9810.0,59.57,59.57,59.54,59.57,9810.0
2023-04-17 14:30:00,59.54,59.54,59.54,59.54,1500.0,59.54,59.54,59.54,59.54,1500.0
2023-04-17 14:35:00,59.52,59.54,59.52,59.54,3000.0,59.52,59.54,59.52,59.54,3000.0
2023-04-17 14:40:00,59.56,59.61,59.53,59.61,9000.0,59.56,59.61,59.53,59.61,9000.0
2023-04-17 14:45:00,59.64,59.66,59.62,59.66,7500.0,59.64,59.66,59.62,59.66,7500.0
2023-04-17 14:50:00,59.64,59.65,59.64,59.65,12000.0,59.64,59.65,59.64,59.65,12000.0
2023-04-17 14:55:00,59.63,59.64,59.63,59.64,4500.0,59.63,59.64,59.63,59.64,4500.0
2023-04-17 15:00:00,59.64,59.64,59.6,59.6,10545.0,59.64,59.64,59.6,59.6,10545.0
2023-04-17 15:05:00,59.58,59.58,59.57,59.58,7500.0,59.58,59.58,59.57,59.58,7500.0
2023-04-17 15:10:00,59.58,59.59,59.58,59.59,7500.0,59.58,59.59,59.58,59.59,7500.0
2023-04-17 15:15:00,59.59,59.61,59.59,59.61,6000.0,59.59,59.61,59.59,59.61,6000.0
2023-04-17 15:20:00,59.59,59.61,59.57,59.57,17010.0,59.59,59.61,59.57,59.57,17010.0
2023-04-17 15:25:00,59.56,59.6,59.56,59.59,13605.0,59.56,59.6,59.56,59.59,13605.0
2023-04-17 15:30:00,59.58,59.61,59.55,59.6,29205.0,59.58,59.61,59.55,59.6,29205.0
2023-04-17 15:35:00,59.6,59.6,59.55,59.57,28500.0,59.6,59.6,59.55,59.57,28500.0
2023-04-17 15:40:00,59.58,59.69,59.57,59.67,36000.0,59.58,59.69,59.57,59.67,36000.0
2023-04-17 15:45:00,59.67,59.73,59.66,59.73,53880.0,59.67,59.73,59.66,59.73,53880.0
2023-04-17 15:50:00,59.69,59.85,59.69,59.83,70380.0,59.69,59.85,59.69,59.83,70380.0
2023-04-17 15:55:00,59.78,59.84,59.69,59.82,337650.0,59.78,59.84,59.69,59.82,337650.0
2023-04-18 09:30:00,59.89,60.23,59.63,60.2,96030.0,59.89,60.23,59.63,60.2,96030.0
2023-04-18 09:35:00,60.11,60.26,60.11,60.18,14055.0,60.11,60.26,60.11,60.18,14055.0
2023-04-18 09:40:00,60.18,60.18,60.18,60.18,0.0,60.18,60.18,60.18,60.18,0.0
2023-04-18 09:45:00,60.2,60.2,60.13,60.13,6000.0,60.2,60.2,60.13,60.13,6000.0
2023-04-18 09:50:00,60.19,60.27,60.19,60.25,35250.0,60.19,60.27,60.19,60.25,35250.0
2023-04-18 09:55:00,60.34,60.4,60.21,60.32,50355.0,60.34,60.4,60.21,60.32,50355.0
2023-04-18 10:00:00,60.38,60.49,60.38,60.49,9720.0,60.38,60.49,60.38,60.49,9720.0
2023-04-18 10:05:00,60.51,60.51,60.36,60.36,18000.0,60.51,60.51,60.36,60.36,18000.0
2023-04-18 10:10:00,60.39,60.42,60.34,60.36,21000.0,60.39,60.42,60.34,60.36,21000.0
2023-04-18 10:15:00,60.37,60.39,60.37,60.38,24840.0,60.37,60.39,60.37,60.38,24840.0
2023-04-18 10:20:00,60.38,60.39,60.31,60.34,18045.0,60.38,60.39,60.31,60.34,18045.0
2023-04-18 10:25:00,60.31,60.31,60.27,60.31,7920.0,60.31,60.31,60.27,60.31,7920.0
2023-04-18 10:30:00,60.31,60.31,60.31,60.31,1500.0,60.31,60.31,60.31,60.31,1500.0
2023-04-18 10:35:00,60.33,60.36,60.32,60.32,12000.0,60.33,60.36,60.32,60.32,12000.0
2023-04-18 10:40:00,60.3,60.3,60.29,60.29,6000.0,60.3,60.3,60.29,60.29,6000.0
2023-04-18 10:45:00,60.31,60.34,60.29,60.29,16335.0,60.31,60.34,60.29,60.29,16335.0
2023-04-18 10:50:00,60.29,60.31,60.26,60.31,10185.0,60.29,60.31,60.26,60.31,10185.0
2023-04-18 10:55:00,60.3,60.3,60.29,60.29,6000.0,60.3,60.3,60.29,60.29,6000.0
2023-04-18 11:00:00,60.32,60.35,60.28,60.28,24000.0,60.32,60.35,60.28,60.28,24000.0
2023-04-18 11:05:00,60.31,60.31,60.24,60.27,9135.0,60.31,60.31,60.24,60.27,9135.0
2023-04-18 11:10:00,60.28,60.28,60.23,60.28,6000.0,60.28,60.28,60.23,60.28,6000.0
2023-04-18 11:15:00,60.25,60.28,60.25,60.28,10500.0,60.25,60.28,60.25,60.28,10500.0
2023-04-18 11:20:00,60.23,60.3,60.23,60.3,4500.0,60.23,60.3,60.23,60.3,4500.0
2023-04-18 11:25:00,60.29,60.33,60.26,60.26,27450.0,60.29,60.33,60.26,60.26,27450.0
2023-04-18 11:30:00,60.25,60.25,60.24,60.25,3000.0,60.25,60.25,60.24,60.25,3000.0
2023-04-18 11:35:00,60.25,60.25,60.22,60.22,10875.0,60.25,60.25,60.22,60.22,10875.0
2023-04-18 11:40:00,60.19,60.27,60.18,60.25,17085.0,60.19,60.27,60.18,60.25,17085.0
2023-04-18 11:45:00,60.29,60.29,60.25,60.26,7500.0,60.29,60.29,60.25,60.26,7500.0
2023-04-18 11:50:00,60.26,60.26,60.26,60.26,0.0,60.26,60.26,60.26,60.26,0.0
2023-04-18 11:55:00,60.29,60.32,60.28,60.32,10500.0,60.29,60.32,60.28,60.32,10500.0
2023-04-18 12:00:00,60.4,60.4,60.36,60.39,12510.0,60.4,60.4,60.36,60.39,12510.0
2023-04-18 12:05:00,60.39,60.41,60.39,60.41,3000.0,60.39,60.41,60.39,60.41,3000.0
2023-04-18 12:10:00,60.4,60.48,60.4,60.47,16500.0,60.4,60.48,60.4,60.47,16500.0
2023-04-18 12:15:00,60.46,60.51,60.46,60.51,6000.0,60.46,60.51,60.46,60.51,6000.0
2023-04-18 12:20:00,60.53,60.54,60.53,60.54,6000.0,60.53,60.54,60.53,60.54,6000.0
2023-04-18 12:25:00,60.51,60.51,60.49,60.49,7500.0,60.51,60.51,60.49,60.49,7500.0
2023-04-18 12:30:00,60.56,60.59,60.55,60.59,13500.0,60.56,60.59,60.55,60.59,13500.0
2023-04-18 12:35:00,60.58,60.59,60.56,60.56,10500.0,60.58,60.59,60.56,60.56,10500.0
2023-04-18 12:40:00,60.53,60.53,60.53,60.53,1500.0,60.53,60.53,60.53,60.53,1500.0
2023-04-18 12:45:00,60.53,60.53,60.52,60.52,3000.0,60.53,60.53,60.52,60.52,3000.0
2023-04-18 12:50:00,60.5,60.53,60.46,60.52,60060.0,60.5,60.53,60.46,60.52,60060.0
2023-04-18 12:55:00,60.53,60.56,60.53,60.55,12000.0,60.53,60.56,60.53,60.55,12000.0
2023-04-18 13:00:00,60.54,60.54,60.54,60.54,1500.0,60.54,60.54,60.54,60.54,1500.0
2023-04-18 13:05:00,60.58,60.6,60.58,60.6,4500.0,60.58,60.6,60.58,60.6,4500.0
2023-04-18 13:10:00,60.65,60.65,60.57,60.57,15210.0,60.65,60.65,60.57,60.57,15210.0
2023-04-18 13:15:00,60.54,60.6,60.52,60.57,16665.0,60.54,60.6,60.52,60.57,16665.0
2023-04-18 13:20:00,60.59,60.59,60.59,60.59,3300.0,60.59,60.59,60.59,60.59,3300.0
2023-04-18 13:25:00,60.53,60.55,60.53,60.55,3000.0,60.53,60.55,60.53,60.55,3000.0
2023-04-18 13:30:00,60.55,60.55,60.55,60.55,0.0,60.55,60.55,60.55,60.55,0.0
2023-04-18 13:35:00,60.6,60.6,60.6,60.6,1500.0,60.6,60.6,60.6,60.6,1500.0
2023-04-18 13:40:00,60.63,60.64,60.6,60.6,19500.0,60.63,60.64,60.6,60.6,19500.0
2023-04-18 13:45:00,60.6,60.6,60.56,60.6,6000.0,60.6,60.6,60.56,60.6,6000.0
2023-04-18 13:50:00,60.61,60.64,60.61,60.64,18000.0,60.61,60.64,60.61,60.64,18000.0
2023-04-18 13:55:00,60.63,60.68,60.6,60.67,36225.0,60.63,60.68,60.6,60.67,36225.0
2023-04-18 14:00:00,60.64,60.64,60.63,60.63,6000.0,60.64,60.64,60.63,60.63,6000.0
2023-04-18 14:05:00,60.63,60.65,60.61,60.63,13545.0,60.63,60.65,60.61,60.63,13545.0
2023-04-18 14:10:00,60.65,60.67,60.61,60.63,23085.0,60.65,60.67,60.61,60.63,23085.0
2023-04-18 14:15:00,60.63,60.65,60.63,60.65,18375.0,60.63,60.65,60.63,60.65,18375.0
2023-04-18 14:20:00,60.63,60.67,60.63,60.67,14685.0,60.63,60.67,60.63,60.67,14685.0
2023-04-18 14:25:00,60.7,60.7,60.63,60.63,20160.0,60.7,60.7,60.63,60.63,20160.0
2023-04-18 14:30:00,60.64,60.64,60.61,60.61,22500.0,60.64,60.64,60.61,60.61,22500.0
2023-04-18 14:35:00,60.63,60.65,60.63,60.65,3825.0,60.63,60.65,60.63,60.65,3825.0
2023-04-18 14:40:00,60.63,60.64,60.63,60.64,3000.0,60.63,60.64,60.63,60.64,3000.0
2023-04-18 14:45:00,60.63,60.63,60.55,60.57,45000.0,60.63,60.63,60.55,60.57,45000.0
2023-04-18 14:50:00,60.57,60.65,60.57,60.65,26745.0,60.57,60.65,60.57,60.65,26745.0
2023-04-18 14:55:00,60.64,60.67,60.64,60.64,48240.0,60.64,60.67,60.64,60.64,48240.0
2023-04-18 15:00:00,60.64,60.65,60.62,60.64,25305.0,60.64,60.65,60.62,60.64,25305.0
2023-04-18 15:05:00,60.68,60.7,60.66,60.66,12000.0,60.68,60.7,60.66,60.66,12000.0
2023-04-18 15:10:00,60.66,60.66,60.63,60.63,13500.0,60.66,60.66,60.63,60.63,13500.0
2023-04-18 15:15:00,60.62,60.62,60.55,60.57,26610.0,60.62,60.62,60.55,60.57,26610.0
2023-04-18 15:20:00,60.57,60.66,60.57,60.59,45540.0,60.57,60.66,60.57,60.59,45540.0
2023-04-18 15:25:00,60.57,60.61,60.57,60.61,13500.0,60.57,60.61,60.57,60.61,13500.0
2023-04-18 15:30:00,60.62,60.62,60.59,60.6,15750.0,60.62,60.62,60.59,60.6,15750.0
2023-04-18 15:35:00,60.62,60.64,60.56,60.58,38220.0,60.62,60.64,60.56,60.58,38220.0
2023-04-18 15:40:00,60.59,60.6,60.56,60.6,39960.0,60.59,60.6,60.56,60.6,39960.0
2023-04-18 15:45:00,60.6,60.61,60.58,60.59,40500.0,60.6,60.61,60.58,60.59,40500.0
2023-04-18 15:50:00,60.59,60.64,60.58,60.63,145050.0,60.59,60.64,60.58,60.63,145050.0
2023-04-18 15:55:00,60.64,60.69,60.62,60.68,162630.0,60.64,60.69,60.62,60.68,162630.0
2023-04-19 09:30:00,60.22,60.45,60.19,60.19,238530.0,60.22,60.45,60.19,60.19,238530.0
2023-04-19 09:35:00,60.19,60.35,60.19,60.35,14655.0,60.19,60.35,60.19,60.35,14655.0
2023-04-19 09:40:00,60.33,60.51,60.33,60.51,10575.0,60.33,60.51,60.33,60.51,10575.0
2023-04-19 09:45:00,60.47,60.47,60.3,60.35,15450.0,60.47,60.47,60.3,60.35,15450.0
2023-04-19 09:50:00,60.47,60.47,60.36,60.44,26625.0,60.47,60.47,60.36,60.44,26625.0
2023-04-19 09:55:00,60.31,60.38,60.31,60.35,7500.0,60.31,60.38,60.31,60.35,7500.0
2023-04-19 10:00:00,60.42,60.46,60.39,60.46,15600.0,60.42,60.46,60.39,60.46,15600.0
2023-04-19 10:05:00,60.44,60.52,60.44,60.52,9000.0,60.44,60.52,60.44,60.52,9000.0
2023-04-19 10:10:00,60.54,60.55,60.45,60.45,64515.0,60.54,60.55,60.45,60.45,64515.0
2023-04-19 10:15:00,60.48,60.55,60.48,60.55,24000.0,60.48,60.55,60.48,60.55,24000.0
2023-04-19 10:20:00,60.56,60.57,60.53,60.53,13500.0,60.56,60.57,60.53,60.53,13500.0
2023-04-19 10:25:00,60.4,60.56,60.37,60.56,21090.0,60.4,60.56,60.37,60.56,21090.0
2023-04-19 10:30:00,60.54,60.56,60.47,60.47,7500.0,60.54,60.56,60.47,60.47,7500.0
2023-04-19 10:35:00,60.5,60.56,60.48,60.48,6000.0,60.5,60.56,60.48,60.48,6000.0
2023-04-19 10:40:00,60.53,60.53,60.41,60.44,18000.0,60.53,60.53,60.41,60.44,18000.0
2023-04-19 10:45:00,60.45,60.45,60.38,60.41,15000.0,60.45,60.45,60.38,60.41,15000.0
2023-04-19 10:50:00,60.42,60.42,60.31,60.34,27270.0,60.42,60.42,60.31,60.34,27270.0
2023-04-19 10:55:00,60.34,60.4,60.32,60.4,95925.0,60.34,60.4,60.32,60.4,95925.0
2023-04-19 11:00:00,60.39,60.39,60.27,60.29,127500.0,60.39,60.39,60.27,60.29,127500.0
2023-04-19 11:05:00,60.24,60.28,60.22,60.24,10500.0,60.24,60.28,60.22,60.24,10500.0
2023-04-19 11:10:00,60.24,60.28,60.13,60.13,19905.0,60.24,60.28,60.13,60.13,19905.0
2023-04-19 11:15:00,60.13,60.23,60.13,60.23,10500.0,60.13,60.23,60.13,60.23,10500.0
2023-04-19 11:20:00,60.22,60.22,60.13,60.18,24180.0,60.22,60.22,60.13,60.18,24180.0
2023-04-19 11:25:00,60.17,60.19,60.14,60.14,7500.0,60.17,60.19,60.14,60.14,7500.0
2023-04-19 11:30:00,60.13,60.13,60.09,60.12,14085.0,60.13,60.13,60.09,60.12,14085.0
2023-04-19 11:35:00,60.1,60.15,60.1,60.14,6000.0,60.1,60.15,60.1,60.14,6000.0
2023-04-19 11:40:00,60.15,60.16,60.12,60.16,17190.0,60.15,60.16,60.12,60.16,17190.0
2023-04-19 11:45:00,60.13,60.14,60.13,60.14,3000.0,60.13,60.14,60.13,60.14,3000.0
2023-04-19 11:50:00,60.17,60.19,60.17,60.17,19500.0,60.17,60.19,60.17,60.17,19500.0
2023-04-19 11:55:00,60.19,60.21,60.19,60.2,16500.0,60.19,60.21,60.19,60.2,16500.0
2023-04-19 12:00:00,60.2,60.24,60.2,60.22,14265.0,60.2,60.24,60.2,60.22,14265.0
2023-04-19 12:05:00,60.17,60.17,60.16,60.16,4500.0,60.17,60.17,60.16,60.16,4500.0
2023-04-19 12:10:00,60.19,60.22,60.16,60.22,13500.0,60.19,60.22,60.16,60.22,13500.0
2023-04-19 12:15:00,60.22,60.22,60.22,60.22,0.0,60.22,60.22,60.22,60.22,0.0
2023-04-19 12:20:00,60.23,60.25,60.23,60.25,3000.0,60.23,60.25,60.23,60.25,3000.0
2023-04-19 12:25:00,60.25,60.28,60.25,60.28,7500.0,60.25,60.28,60.25,60.28,7500.0
2023-04-19 12:30:00,60.25,60.29,60.25,60.29,12000.0,60.25,60.29,60.25,60.29,12000.0
2023-04-19 12:35:00,60.26,60.26,60.25,60.26,4500.0,60.26,60.26,60.25,60.26,4500.0
2023-04-19 12:40:00,60.27,60.3,60.27,60.27,9000.0,60.27,60.3,60.27,60.27,9000.0
2023-04-19 12:45:00,60.29,60.37,60.29,60.3,17220.0,60.29,60.37,60.29,60.3,17220.0
2023-04-19 12:50:00,60.3,60.33,60.29,60.33,4500.0,60.3,60.33,60.29,60.33,4500.0
2023-04-19 12:55:00,60.32,60.32,60.26,60.26,7500.0,60.32,60.32,60.26,60.26,7500.0
2023-04-19 13:00:00,60.24,60.28,60.21,60.26,15000.0,60.24,60.28,60.21,60.26,15000.0
2023-04-19 13:05:00,60.22,60.27,60.22,60.24,21000.0,60.22,60.27,60.22,60.24,21000.0
2023-04-19 13:10:00,60.25,60.26,60.25,60.26,3000.0,60.25,60.26,60.25,60.26,3000.0
2023-04-19 13:15:00,60.27,60.27,60.26,60.26,12000.0,60.27,60.27,60.26,60.26,12000.0
2023-04-19 13:20:00,60.25,60.28,60.25,60.26,9000.0,60.25,60.28,60.25,60.26,9000.0
2023-04-19 13:25:00,60.27,60.27,60.23,60.26,12000.0,60.27,60.27,60.23,60.26,12000.0
2023-04-19 13:30:00,60.23,60.23,60.18,60.18,10785.0,60.23,60.23,60.18,60.18,10785.0
2023-04-19 13:35:00,60.21,60.31,60.21,60.31,19500.0,60.21,60.31,60.21,60.31,19500.0
2023-04-19 13:40:00,60.32,60.32,60.32,60.32,1500.0,60.32,60.32,60.32,60.32,1500.0
2023-04-19 13:45:00,60.32,60.34,60.32,60.34,15000.0,60.32,60.34,60.32,60.34,15000.0
2023-04-19 13:50:00,60.35,60.4,60.35,60.37,18780.0,60.35,60.4,60.35,60.37,18780.0
2023-04-19 13:55:00,60.38,60.38,60.32,60.33,13680.0,60.38,60.38,60.32,60.33,13680.0
2023-04-19 14:00:00,60.35,60.38,60.3,60.3,35910.0,60.35,60.38,60.3,60.3,35910.0
2023-04-19 14:05:00,60.28,60.31,60.25,60.25,10500.0,60.28,60.31,60.25,60.25,10500.0
2023-04-19 14:10:00,60.3,60.3,60.28,60.28,4500.0,60.3,60.3,60.28,60.28,4500.0
2023-04-19 14:15:00,60.25,60.28,60.22,60.28,45000.0,60.25,60.28,60.22,60.28,45000.0
2023-04-19 14:20:00,60.3,60.32,60.3,60.31,6000.0,60.3,60.32,60.3,60.31,6000.0
2023-04-19 14:25:00,60.32,60.32,60.28,60.28,29655.0,60.32,60.32,60.28,60.28,29655.0
2023-04-19 14:30:00,60.27,60.29,60.16,60.21,54750.0,60.27,60.29,60.16,60.21,54750.0
2023-04-19 14:35:00,60.22,60.22,60.19,60.2,9000.0,60.22,60.22,60.19,60.2,9000.0
2023-04-19 14:40:00,60.21,60.21,60.12,60.12,28110.0,60.21,60.21,60.12,60.12,28110.0
2023-04-19 14:45:00,60.14,60.17,60.11,60.11,37500.0,60.14,60.17,60.11,60.11,37500.0
2023-04-19 14:50:00,60.11,60.13,60.07,60.13,15750.0,60.11,60.13,60.07,60.13,15750.0
2023-04-19 14:55:00,60.14,60.15,60.13,60.15,13500.0,60.14,60.15,60.13,60.15,13500.0
2023-04-19 15:00:00,60.16,60.2,60.16,60.2,9000.0,60.16,60.2,60.16,60.2,9000.0
2023-04-19 15:05:00,60.18,60.21,60.18,60.2,10500.0,60.18,60.21,60.18,60.2,10500.0
2023-04-19 15:10:00,60.2,60.21,60.16,60.16,21705.0,60.2,60.21,60.16,60.16,21705.0
2023-04-19 15:15:00,60.13,60.16,60.13,60.16,28080.0,60.13,60.16,60.13,60.16,28080.0
2023-04-19 15:20:00,60.18,60.19,60.14,60.15,22500.0,60.18,60.19,60.14,60.15,22500.0
2023-04-19 15:25:00,60.15,60.18,60.09,60.09,86400.0,60.15,60.18,60.09,60.09,86400.0
2023-04-19 15:30:00,60.1,60.11,60.03,60.03,54690.0,60.1,60.11,60.03,60.03,54690.0
2023-04-19 15:35:00,60.05,60.07,60.02,60.04,36885.0,60.05,60.07,60.02,60.04,36885.0
2023-04-19 15:40:00,60.05,60.05,59.98,60.02,36240.0,60.05,60.05,59.98,60.02,36240.0
2023-04-19 15:45:00,60.02,60.02,59.9,59.93,156825.0,60.02,60.02,59.9,59.93,156825.0
2023-04-19 15:50:00,59.88,60.01,59.84,59.95,157995.0,59.88,60.01,59.84,59.95,157995.0
2023-04-19 15:55:00,59.93,59.96,59.88,59.9,196980.0,59.93,59.96,59.88,59.9,196980.0
2023-04-20 09:30:00,59.73,60.2,59.73,60.12,160110.0,59.73,60.2,59.73,60.12,160110.0
2023-04-20 09:35:00,60.06,60.13,60.02,60.08,90720.0,60.06,60.13,60.02,60.08,90720.0
2023-04-20 09:40:00,60.02,60.04,59.86,60.04,109050.0,60.02,60.04,59.86,60.04,109050.0
2023-04-20 09:45:00,60.05,60.07,59.91,59.97,49935.0,60.05,60.07,59.91,59.97,49935.0
2023-04-20 09:50:00,59.89,60.0,59.86,59.89,46545.0,59.89,60.0,59.86,59.89,46545.0
2023-04-20 09:55:00,59.86,60.0,59.84,59.95,110205.0,59.86,60.0,59.84,59.95,110205.0
2023-04-20 10:00:00,59.91,60.04,59.87,60.02,150450.0,59.91,60.04,59.87,60.02,150450.0
2023-04-20 10:05:00,60.0,60.03,59.98,60.01,25500.0,60.0,60.03,59.98,60.01,25500.0
2023-04-20 10:10:00,60.01,60.01,59.96,60.01,13500.0,60.01,60.01,59.96,60.01,13500.0
2023-04-20 10:15:00,59.99,60.05,59.99,60.04,44775.0,59.99,60.05,59.99,60.04,44775.0
2023-04-20 10:20:00,60.0,60.08,60.0,60.08,12000.0,60.0,60.08,60.0,60.08,12000.0
2023-04-20 10:25:00,60.06,60.17,60.06,60.16,47850.0,60.06,60.17,60.06,60.16,47850.0
2023-04-20 10:30:00,60.2,60.21,60.12,60.17,52050.0,60.2,60.21,60.12,60.17,52050.0
2023-04-20 10:35:00,60.23,60.28,60.21,60.21,53625.0,60.23,60.28,60.21,60.21,53625.0
2023-04-20 10:40:00,60.25,60.3,60.25,60.29,11430.0,60.25,60.3,60.25,60.29,11430.0
2023-04-20 10:45:00,60.25,60.4,60.25,60.38,87765.0,60.25,60.4,60.25,60.38,87765.0
2023-04-20 10:50:00,60.39,60.43,60.37,60.38,15600.0,60.39,60.43,60.37,60.38,15600.0
2023-04-20 10:55:00,60.46,60.49,60.43,60.44,20310.0,60.46,60.49,60.43,60.44,20310.0
2023-04-20 11:00:00,60.45,60.52,60.45,60.52,12000.0,60.45,60.52,60.45,60.52,12000.0
2023-04-20 11:05:00,60.54,60.56,60.53,60.53,12000.0,60.54,60.56,60.53,60.53,12000.0
2023-04-20 11:10:00,60.54,60.61,60.54,60.61,19095.0,60.54,60.61,60.54,60.61,19095.0
2023-04-20 11:15:00,60.59,60.59,60.46,60.5,24000.0,60.59,60.59,60.46,60.5,24000.0
2023-04-20 11:20:00,60.44,60.51,60.44,60.48,9000.0,60.44,60.51,60.44,60.48,9000.0
2023-04-20 11:25:00,60.54,60.54,60.51,60.53,10500.0,60.54,60.54,60.51,60.53,10500.0
2023-04-20 11:30:00,60.52,60.52,60.38,60.38,21000.0,60.52,60.52,60.38,60.38,21000.0
2023-04-20 11:35:00,60.36,60.51,60.36,60.42,91620.0,60.36,60.51,60.36,60.42,91620.0
2023-04-20 11:40:00,60.43,60.5,60.43,60.49,15000.0,60.43,60.5,60.43,60.49,15000.0
2023-04-20 11:45:00,60.55,60.55,60.48,60.5,23670.0,60.55,60.55,60.48,60.5,23670.0
2023-04-20 11:50:00,60.53,60.53,60.52,60.52,3000.0,60.53,60.53,60.52,60.52,3000.0
2023-04-20 11:55:00,60.52,60.53,60.52,60.53,3000.0,60.52,60.53,60.52,60.53,3000.0
2023-04-20 12:00:00,60.52,60.53,60.49,60.51,26325.0,60.52,60.53,60.49,60.51,26325.0
2023-04-20 12:05:00,60.48,60.52,60.48,60.52,13500.0,60.48,60.52,60.48,60.52,13500.0
2023-04-20 12:10:00,60.55,60.58,60.52,60.54,6000.0,60.55,60.58,60.52,60.54,6000.0
2023-04-20 12:15:00,60.55,60.55,60.55,60.55,1500.0,60.55,60.55,60.55,60.55,1500.0
2023-04-20 12:20:00,60.52,60.53,60.49,60.51,13170.0,60.52,60.53,60.49,60.51,13170.0
2023-04-20 12:25:00,60.52,60.52,60.52,60.52,1500.0,60.52,60.52,60.52,60.52,1500.0
2023-04-20 12:30:00,60.52,60.52,60.52,60.52,0.0,60.52,60.52,60.52,60.52,0.0
2023-04-20 12:35:00,60.52,60.52,60.47,60.47,18390.0,60.52,60.52,60.47,60.47,18390.0
2023-04-20 12:40:00,60.5,60.52,60.5,60.52,7500.0,60.5,60.52,60.5,60.52,7500.0
2023-04-20 12:45:00,60.47,60.47,60.41,60.41,16455.0,60.47,60.47,60.41,60.41,16455.0
2023-04-20 12:50:00,60.44,60.46,60.44,60.44,8400.0,60.44,60.46,60.44,60.44,8400.0
2023-04-20 12:55:00,60.41,60.42,60.4,60.42,4500.0,60.41,60.42,60.4,60.42,4500.0
2023-04-20 13:00:00,60.43,60.43,60.43,60.43,3000.0,60.43,60.43,60.43,60.43,3000.0
2023-04-20 13:05:00,60.42,60.44,60.41,60.41,12000.0,60.42,60.44,60.41,60.41,12000.0
2023-04-20 13:10:00,60.39,60.46,60.39,60.46,12000.0,60.39,60.46,60.39,60.46,12000.0
2023-04-20 13:15:00,60.46,60.46,60.44,60.44,10995.0,60.46,60.46,60.44,60.44,10995.0
2023-04-20 13:20:00,60.41,60.45,60.41,60.45,3225.0,60.41,60.45,60.41,60.45,3225.0
2023-04-20 13:25:00,60.43,60.43,60.43,60.43,1500.0,60.43,60.43,60.43,60.43,1500.0
2023-04-20 13:30:00,60.42,60.42,60.42,60.42,1500.0,60.42,60.42,60.42,60.42,1500.0
2023-04-20 13:35:00,60.43,60.45,60.4,60.4,7500.0,60.43,60.45,60.4,60.4,7500.0
2023-04-20 13:40:00,60.44,60.45,60.41,60.41,16935.0,60.44,60.45,60.41,60.41,16935.0
2023-04-20 13:45:00,60.4,60.48,60.38,60.48,84285.0,60.4,60.48,60.38,60.48,84285.0
2023-04-20 13:50:00,60.5,60.51,60.48,60.49,15000.0,60.5,60.51,60.48,60.49,15000.0
2023-04-20 13:55:00,60.52,60.52,60.45,60.47,7605.0,60.52,60.52,60.45,60.47,7605.0
2023-04-20 14:00:00,60.44,60.44,60.38,60.38,9555.0,60.44,60.44,60.38,60.38,9555.0
2023-04-20 14:05:00,60.39,60.39,60.37,60.37,7500.0,60.39,60.39,60.37,60.37,7500.0
2023-04-20 14:10:00,60.44,60.44,60.4,60.4,8295.0,60.44,60.44,60.4,60.4,8295.0
2023-04-20 14:15:00,60.4,60.4,60.38,60.39,8310.0,60.4,60.4,60.38,60.39,8310.0
2023-04-20 14:20:00,60.39,60.4,60.38,60.38,12000.0,60.39,60.4,60.38,60.38,12000.0
2023-04-20 14:25:00,60.37,60.37,60.32,60.33,6000.0,60.37,60.37,60.32,60.33,6000.0
2023-04-20 14:30:00,60.28,60.28,60.21,60.21,19935.0,60.28,60.28,60.21,60.21,19935.0
2023-04-20 14:35:00,60.22,60.22,60.16,60.16,9300.0,60.22,60.22,60.16,60.16,9300.0
2023-04-20 14:40:00,60.15,60.17,60.13,60.16,18180.0,60.15,60.17,60.13,60.16,18180.0
2023-04-20 14:45:00,60.17,60.17,60.12,60.13,9000.0,60.17,60.17,60.12,60.13,9000.0
2023-04-20 14:50:00,60.16,60.16,60.14,60.15,7845.0,60.16,60.16,60.14,60.15,7845.0
2023-04-20 14:55:00,60.14,60.17,60.14,60.14,12000.0,60.14,60.17,60.14,60.14,12000.0
2023-04-20 15:00:00,60.17,60.17,60.13,60.13,10995.0,60.17,60.17,60.13,60.13,10995.0
2023-04-20 15:05:00,60.13,60.14,60.09,60.14,19500.0,60.13,60.14,60.09,60.14,19500.0
2023-04-20 15:10:00,60.14,60.14,60.11,60.13,10065.0,60.14,60.14,60.11,60.13,10065.0
2023-04-20 15:15:00,60.1,60.1,60.05,60.06,10905.0,60.1,60.1,60.05,60.06,10905.0
2023-04-20 15:20:00,60.05,60.11,60.04,60.1,33000.0,60.05,60.11,60.04,60.1,33000.0
2023-04-20 15:25:00,60.14,60.14,60.07,60.07,22335.0,60.14,60.14,60.07,60.07,22335.0
2023-04-20 15:30:00,60.1,60.19,60.08,60.19,71745.0,60.1,60.19,60.08,60.19,71745.0
2023-04-20 15:35:00,60.18,60.18,60.15,60.17,21975.0,60.18,60.18,60.15,60.17,21975.0
2023-04-20 15:40:00,60.18,60.23,60.15,60.15,40155.0,60.18,60.23,60.15,60.15,40155.0
2023-04-20 15:45:00,60.14,60.22,60.14,60.18,36285.0,60.14,60.22,60.14,60.18,36285.0
2023-04-20 15:50:00,60.13,60.21,60.09,60.2,85485.0,60.13,60.21,60.09,60.2,85485.0
2023-04-20 15:55:00,60.22,60.37,60.21,60.37,183255.0,60.22,60.37,60.21,60.37,183255.0
2023-04-21 09:30:00,60.49,60.67,60.49,60.65,181455.0,60.49,60.67,60.49,60.65,181455.0
2023-04-21 09:35:00,60.73,60.8,60.59,60.62,21000.0,60.73,60.8,60.59,60.62,21000.0
2023-04-21 09:40:00,60.63,60.63,60.59,60.59,13500.0,60.63,60.63,60.59,60.59,13500.0
2023-04-21 09:45:00,60.57,60.59,60.54,60.54,14070.0,60.57,60.59,60.54,60.54,14070.0
2023-04-21 09:50:00,60.58,60.58,60.46,60.48,37500.0,60.58,60.58,60.46,60.48,37500.0
2023-04-21 09:55:00,60.52,60.59,60.45,60.45,27765.0,60.52,60.59,60.45,60.45,27765.0
2023-04-21 10:00:00,60.46,60.51,60.3,60.51,36675.0,60.46,60.51,60.3,60.51,36675.0
2023-04-21 10:05:00,60.52,60.6,60.48,60.48,8580.0,60.52,60.6,60.48,60.48,8580.0
2023-04-21 10:10:00,60.57,60.57,60.56,60.56,3000.0,60.57,60.57,60.56,60.56,3000.0
2023-04-21 10:15:00,60.59,60.59,60.48,60.57,11955.0,60.59,60.59,60.48,60.57,11955.0
2023-04-21 10:20:00,60.71,60.71,60.64,60.64,4500.0,60.71,60.71,60.64,60.64,4500.0
2023-04-21 10:25:00,60.64,60.7,60.64,60.7,6015.0,60.64,60.7,60.64,60.7,6015.0
2023-04-21 10:30:00,60.64,60.67,60.64,60.64,10500.0,60.64,60.67,60.64,60.64,10500.0
2023-04-21 10:35:00,60.66,60.66,60.63,60.65,12330.0,60.66,60.66,60.63,60.65,12330.0
2023-04-21 10:40:00,60.64,60.64,60.58,60.58,12390.0,60.64,60.64,60.58,60.58,12390.0
2023-04-21 10:45:00,60.53,60.53,60.5,60.51,4695.0,60.53,60.53,60.5,60.51,4695.0
2023-04-21 10:50:00,60.52,60.52,60.52,60.52,1500.0,60.52,60.52,60.52,60.52,1500.0
2023-04-21 10:55:00,60.51,60.51,60.45,60.49,13500.0,60.51,60.51,60.45,60.49,13500.0
2023-04-21 11:00:00,60.5,60.52,60.49,60.51,19605.0,60.5,60.52,60.49,60.51,19605.0
2023-04-21 11:05:00,60.49,60.51,60.49,60.5,20040.0,60.49,60.51,60.49,60.5,20040.0
2023-04-21 11:10:00,60.47,60.47,60.41,60.41,7500.0,60.47,60.47,60.41,60.41,7500.0
2023-04-21 11:15:00,60.38,60.41,60.38,60.41,7500.0,60.38,60.41,60.38,60.41,7500.0
2023-04-21 11:20:00,60.43,60.43,60.34,60.38,43815.0,60.43,60.43,60.34,60.38,43815.0
2023-04-21 11:25:00,60.37,60.37,60.27,60.29,12000.0,60.37,60.37,60.27,60.29,12000.0
2023-04-21 11:30:00,60.29,60.31,60.29,60.31,3000.0,60.29,60.31,60.29,60.31,3000.0
2023-04-21 11:35:00,60.3,60.32,60.3,60.32,3285.0,60.3,60.32,60.3,60.32,3285.0
2023-04-21 11:40:00,60.32,60.39,60.31,60.39,10875.0,60.32,60.39,60.31,60.39,10875.0
2023-04-21 11:45:00,60.38,60.38,60.33,60.35,11940.0,60.38,60.38,60.33,60.35,11940.0
2023-04-21 11:50:00,60.36,60.36,60.36,60.36,12000.0,60.36,60.36,60.36,60.36,12000.0
2023-04-21 11:55:00,60.37,60.37,60.35,60.35,7500.0,60.37,60.37,60.35,60.35,7500.0
2023-04-21 12:00:00,60.38,60.39,60.35,60.38,7095.0,60.38,60.39,60.35,60.38,7095.0
2023-04-21 12:05:00,60.39,60.42,60.39,60.42,10500.0,60.39,60.42,60.39,60.42,10500.0
2023-04-21 12:10:00,60.4,60.4,60.4,60.4,8625.0,60.4,60.4,60.4,60.4,8625.0
2023-04-21 12:15:00,60.37,60.38,60.33,60.34,31830.0,60.37,60.38,60.33,60.34,31830.0
2023-04-21 12:20:00,60.38,60.38,60.38,60.38,6000.0,60.38,60.38,60.38,60.38,6000.0
2023-04-21 12:25:00,60.4,60.4,60.38,60.38,3000.0,60.4,60.4,60.38,60.38,3000.0
2023-04-21 12:30:00,60.36,60.4,60.34,60.37,69645.0,60.36,60.4,60.34,60.37,69645.0
2023-04-21 12:35:00,60.37,60.39,60.37,60.37,10500.0,60.37,60.39,60.37,60.37,10500.0
2023-04-21 12:40:00,60.4,60.4,60.37,60.37,3000.0,60.4,60.4,60.37,60.37,3000.0
2023-04-21 12:45:00,60.39,60.41,60.35,60.36,29775.0,60.39,60.41,60.35,60.36,29775.0
2023-04-21 12:50:00,60.35,60.36,60.35,60.35,14115.0,60.35,60.36,60.35,60.35,14115.0
2023-04-21 12:55:00,60.36,60.39,60.36,60.36,9000.0,60.36,60.39,60.36,60.36,9000.0
2023-04-21 13:00:00,60.45,60.45,60.42,60.45,9000.0,60.45,60.45,60.42,60.45,9000.0
2023-04-21 13:05:00,60.47,60.52,60.47,60.52,4500.0,60.47,60.52,60.47,60.52,4500.0
2023-04-21 13:10:00,60.53,60.56,60.49,60.49,16500.0,60.53,60.56,60.49,60.49,16500.0
2023-04-21 13:15:00,60.47,60.52,60.47,60.52,19500.0,60.47,60.52,60.47,60.52,19500.0
2023-04-21 13:20:00,60.51,60.52,60.51,60.52,3000.0,60.51,60.52,60.51,60.52,3000.0
2023-04-21 13:25:00,60.56,60.57,60.56,60.57,7500.0,60.56,60.57,60.56,60.57,7500.0
2023-04-21 13:30:00,60.6,60.63,60.58,60.61,13500.0,60.6,60.63,60.58,60.61,13500.0
2023-04-21 13:35:00,60.62,60.62,60.48,60.48,21210.0,60.62,60.62,60.48,60.48,21210.0
2023-04-21 13:40:00,60.48,60.55,60.48,60.53,22500.0,60.48,60.55,60.48,60.53,22500.0
2023-04-21 13:45:00,60.61,60.61,60.53,60.53,23580.0,60.61,60.61,60.53,60.53,23580.0
2023-04-21 13:50:00,60.52,60.55,60.43,60.43,43500.0,60.52,60.55,60.43,60.43,43500.0
2023-04-21 13:55:00,60.41,60.43,60.38,60.41,74190.0,60.41,60.43,60.38,60.41,74190.0
2023-04-21 14:00:00,60.43,60.48,60.43,60.47,40500.0,60.43,60.48,60.43,60.47,40500.0
2023-04-21 14:05:00,60.44,60.48,60.38,60.39,55275.0,60.44,60.48,60.38,60.39,55275.0
2023-04-21 14:10:00,60.42,60.43,60.38,60.39,15300.0,60.42,60.43,60.38,60.39,15300.0
2023-04-21 14:15:00,60.41,60.44,60.39,60.44,80640.0,60.41,60.44,60.39,60.44,80640.0
2023-04-21 14:20:00,60.42,60.42,60.38,60.41,10500.0,60.42,60.42,60.38,60.41,10500.0
2023-04-21 14:25:00,60.38,60.38,60.38,60.38,3000.0,60.38,60.38,60.38,60.38,3000.0
2023-04-21 14:30:00,60.35,60.42,60.35,60.39,16500.0,60.35,60.42,60.35,60.39,16500.0
2023-04-21 14:35:00,60.38,60.38,60.37,60.37,6000.0,60.38,60.38,60.37,60.37,6000.0
2023-04-21 14:40:00,60.35,60.36,60.34,60.34,7500.0,60.35,60.36,60.34,60.34,7500.0
2023-04-21 14:45:00,60.34,60.34,60.29,60.34,11625.0,60.34,60.34,60.29,60.34,11625.0
2023-04-21 14:50:00,60.33,60.33,60.28,60.28,10965.0,60.33,60.33,60.28,60.28,10965.0
2023-04-21 14:55:00,60.29,60.33,60.29,60.33,16410.0,60.29,60.33,60.29,60.33,16410.0
2023-04-21 15:00:00,60.34,60.35,60.34,60.35,4500.0,60.34,60.35,60.34,60.35,4500.0
2023-04-21 15:05:00,60.34,60.35,60.31,60.34,27000.0,60.34,60.35,60.31,60.34,27000.0
2023-04-21 15:10:00,60.36,60.37,60.33,60.33,13320.0,60.36,60.37,60.33,60.33,13320.0
2023-04-21 15:15:00,60.32,60.32,60.3,60.3,19650.0,60.32,60.32,60.3,60.3,19650.0
2023-04-21 15:20:00,60.3,60.33,60.3,60.33,6000.0,60.3,60.33,60.3,60.33,6000.0
2023-04-21 15:25:00,60.34,60.34,60.3,60.3,18990.0,60.34,60.34,60.3,60.3,18990.0
2023-04-21 15:30:00,60.29,60.32,60.29,60.32,18000.0,60.29,60.32,60.29,60.32,18000.0
2023-04-21 15:35:00,60.33,60.36,60.33,60.33,13500.0,60.33,60.36,60.33,60.33,13500.0
2023-04-21 15:40:00,60.35,60.39,60.34,60.37,40035.0,60.35,60.39,60.34,60.37,40035.0
2023-04-21 15:45:00,60.33,60.34,60.27,60.27,38100.0,60.33,60.34,60.27,60.27,38100.0
2023-04-21 15:50:00,60.27,60.27,60.19,60.22,61065.0,60.27,60.27,60.19,60.22,61065.0
2023-04-21 15:55:00,60.22,60.28,60.19,60.27,204060.0,60.22,60.28,60.19,60.27,204060.0
2023-04-24 09:30:00,60.25,60.33,60.11,60.18,106515.0,60.25,60.33,60.11,60.18,106515.0
2023-04-24 09:35:00,60.18,60.18,59.98,60.07,83550.0,60.18,60.18,59.98,60.07,83550.0
2023-04-24 09:40:00,60.06,60.13,60.06,60.06,16260.0,60.06,60.13,60.06,60.06,16260.0
2023-04-24 09:45:00,60.09,60.22,60.07,60.22,18150.0,60.09,60.22,60.07,60.22,18150.0
2023-04-24 09:50:00,60.2,60.22,60.2,60.22,15000.0,60.2,60.22,60.2,60.22,15000.0
2023-04-24 09:55:00,60.17,60.17,60.1,60.15,28680.0,60.17,60.17,60.1,60.15,28680.0
2023-04-24 10:00:00,60.13,60.16,60.11,60.12,12000.0,60.13,60.16,60.11,60.12,12000.0
2023-04-24 10:05:00,60.09,60.18,60.07,60.14,58575.0,60.09,60.18,60.07,60.14,58575.0
2023-04-24 10:10:00,60.11,60.11,60.02,60.04,62730.0,60.11,60.11,60.02,60.04,62730.0
2023-04-24 10:15:00,59.98,59.98,59.89,59.9,19695.0,59.98,59.98,59.89,59.9,19695.0
2023-04-24 10:20:00,59.92,60.04,59.91,60.02,33015.0,59.92,60.04,59.91,60.02,33015.0
2023-04-24 10:25:00,60.0,60.04,59.97,60.04,10515.0,60.0,60.04,59.97,60.04,10515.0
2023-04-24 10:30:00,60.05,60.05,60.0,60.05,25215.0,60.05,60.05,60.0,60.05,25215.0
2023-04-24 10:35:00,60.03,60.04,60.03,60.04,10500.0,60.03,60.04,60.03,60.04,10500.0
2023-04-24 10:40:00,60.06,60.1,60.06,60.07,13500.0,60.06,60.1,60.06,60.07,13500.0
2023-04-24 10:45:00,60.06,60.1,60.06,60.09,8145.0,60.06,60.1,60.06,60.09,8145.0
2023-04-24 10:50:00,60.06,60.06,60.03,60.04,51345.0,60.06,60.06,60.03,60.04,51345.0
2023-04-24 10:55:00,60.04,60.09,60.02,60.09,39000.0,60.04,60.09,60.02,60.09,39000.0
2023-04-24 11:00:00,60.09,60.09,60.03,60.03,27090.0,60.09,60.09,60.03,60.03,27090.0
2023-04-24 11:05:00,60.04,60.04,60.04,60.04,7500.0,60.04,60.04,60.04,60.04,7500.0
2023-04-24 11:10:00,60.04,60.13,60.04,60.13,43500.0,60.04,60.13,60.04,60.13,43500.0
2023-04-24 11:15:00,60.16,60.16,60.09,60.12,42075.0,60.16,60.16,60.09,60.12,42075.0
2023-04-24 11:20:00,60.11,60.11,60.11,60.11,3000.0,60.11,60.11,60.11,60.11,3000.0
2023-04-24 11:25:00,60.14,60.18,60.1,60.15,15000.0,60.14,60.18,60.1,60.15,15000.0
2023-04-24 11:30:00,60.16,60.17,60.13,60.13,10500.0,60.16,60.17,60.13,60.13,10500.0
2023-04-24 11:35:00,60.17,60.17,60.13,60.15,7500.0,60.17,60.17,60.13,60.15,7500.0
2023-04-24 11:40:00,60.15,60.3,60.13,60.23,42150.0,60.15,60.3,60.13,60.23,42150.0
2023-04-24 11:45:00,60.29,60.33,60.24,60.24,10500.0,60.29,60.33,60.24,60.24,10500.0
2023-04-24 11:50:00,60.23,60.26,60.23,60.26,3000.0,60.23,60.26,60.23,60.26,3000.0
2023-04-24 11:55:00,60.21,60.23,60.21,60.23,22500.0,60.21,60.23,60.21,60.23,22500.0
2023-04-24 12:00:00,60.2,60.2,60.19,60.19,3000.0,60.2,60.2,60.19,60.19,3000.0
2023-04-24 12:05:00,60.18,60.18,60.18,60.18,1500.0,60.18,60.18,60.18,60.18,1500.0
2023-04-24 12:10:00,60.14,60.14,60.13,60.13,11745.0,60.14,60.14,60.13,60.13,11745.0
2023-04-24 12:15:00,60.1,60.2,60.1,60.1,77505.0,60.1,60.2,60.1,60.1,77505.0
2023-04-24 12:20:00,60.09,60.14,60.09,60.12,33285.0,60.09,60.14,60.09,60.12,33285.0
2023-04-24 12:25:00,60.11,60.18,60.11,60.18,3000.0,60.11,60.18,60.11,60.18,3000.0
2023-04-24 12:30:00,60.15,60.15,60.1,60.11,15000.0,60.15,60.15,60.1,60.11,15000.0
2023-04-24 12:35:00,60.15,60.17,60.14,60.16,10500.0,60.15,60.17,60.14,60.16,10500.0
2023-04-24 12:40:00,60.16,60.19,60.16,60.19,4500.0,60.16,60.19,60.16,60.19,4500.0
2023-04-24 12:45:00,60.19,60.26,60.19,60.25,15270.0,60.19,60.26,60.19,60.25,15270.0
2023-04-24 12:50:00,60.3,60.3,60.21,60.21,6015.0,60.3,60.3,60.21,60.21,6015.0
2023-04-24 12:55:00,60.21,60.21,60.21,60.21,1500.0,60.21,60.21,60.21,60.21,1500.0
2023-04-24 13:00:00,60.24,60.25,60.2,60.21,15000.0,60.24,60.25,60.2,60.21,15000.0
2023-04-24 13:05:00,60.19,60.25,60.19,60.21,39465.0,60.19,60.25,60.19,60.21,39465.0
2023-04-24 13:10:00,60.25,60.33,60.24,60.31,43500.0,60.25,60.33,60.24,60.31,43500.0
2023-04-24 13:15:00,60.31,60.33,60.26,60.27,22500.0,60.31,60.33,60.26,60.27,22500.0
2023-04-24 13:20:00,60.28,60.28,60.28,60.28,1500.0,60.28,60.28,60.28,60.28,1500.0
2023-04-24 13:25:00,60.28,60.28,60.28,60.28,0.0,60.28,60.28,60.28,60.28,0.0
2023-04-24 13:30:00,60.28,60.29,60.25,60.29,6000.0,60.28,60.29,60.25,60.29,6000.0
2023-04-24 13:35:00,60.26,60.26,60.26,60.26,1500.0,60.26,60.26,60.26,60.26,1500.0
2023-04-24 13:40:00,60.28,60.35,60.28,60.35,52485.0,60.28,60.35,60.28,60.35,52485.0
2023-04-24 13:45:00,60.35,60.35,60.29,60.29,19785.0,60.35,60.35,60.29,60.29,19785.0
2023-04-24 13:50:00,60.27,60.32,60.27,60.32,4140.0,60.27,60.32,60.27,60.32,4140.0
2023-04-24 13:55:00,60.33,60.36,60.32,60.32,9000.0,60.33,60.36,60.32,60.32,9000.0
2023-04-24 14:00:00,60.32,60.35,60.32,60.35,9000.0,60.32,60.35,60.32,60.35,9000.0
2023-04-24 14:05:00,60.33,60.42,60.33,60.37,34080.0,60.33,60.42,60.33,60.37,34080.0
2023-04-24 14:10:00,60.4,60.43,60.38,60.38,13500.0,60.4,60.43,60.38,60.38,13500.0
2023-04-24 14:15:00,60.38,60.38,60.33,60.33,29610.0,60.38,60.38,60.33,60.33,29610.0
2023-04-24 14:20:00,60.33,60.33,60.33,60.33,0.0,60.33,60.33,60.33,60.33,0.0
2023-04-24 14:25:00,60.32,60.32,60.32,60.32,4500.0,60.32,60.32,60.32,60.32,4500.0
2023-04-24 14:30:00,60.31,60.31,60.21,60.21,10500.0,60.31,60.31,60.21,60.21,10500.0
2023-04-24 14:35:00,60.2,60.21,60.16,60.16,11250.0,60.2,60.21,60.16,60.16,11250.0
2023-04-24 14:40:00,60.16,60.19,60.15,60.15,15015.0,60.16,60.19,60.15,60.15,15015.0
2023-04-24 14:45:00,60.15,60.2,60.15,60.2,10500.0,60.15,60.2,60.15,60.2,10500.0
2023-04-24 14:50:00,60.22,60.23,60.21,60.21,9150.0,60.22,60.23,60.21,60.21,9150.0
2023-04-24 14:55:00,60.22,60.22,60.22,60.22,3000.0,60.22,60.22,60.22,60.22,3000.0
2023-04-24 15:00:00,60.22,60.25,60.22,60.23,7500.0,60.22,60.25,60.22,60.23,7500.0
2023-04-24 15:05:00,60.21,60.25,60.21,60.25,6000.0,60.21,60.25,60.21,60.25,6000.0
2023-04-24 15:10:00,60.26,60.27,60.26,60.27,7500.0,60.26,60.27,60.26,60.27,7500.0
2023-04-24 15:15:00,60.31,60.34,60.28,60.34,18015.0,60.31,60.34,60.28,60.34,18015.0
2023-04-24 15:20:00,60.29,60.31,60.28,60.28,30000.0,60.29,60.31,60.28,60.28,30000.0
2023-04-24 15:25:00,60.28,60.29,60.24,60.24,19500.0,60.28,60.29,60.24,60.24,19500.0
2023-04-24 15:30:00,60.26,60.29,60.26,60.29,22515.0,60.26,60.29,60.26,60.29,22515.0
2023-04-24 15:35:00,60.32,60.32,60.3,60.31,25500.0,60.32,60.32,60.3,60.31,25500.0
2023-04-24 15:40:00,60.33,60.4,60.33,60.4,34125.0,60.33,60.4,60.33,60.4,34125.0
2023-04-24 15:45:00,60.4,60.42,60.38,60.39,27000.0,60.4,60.42,60.38,60.39,27000.0
2023-04-24 15:50:00,60.39,60.44,60.36,60.44,69600.0,60.39,60.44,60.36,60.44,69600.0
2023-04-24 15:55:00,60.45,60.49,60.42,60.47,147180.0,60.45,60.49,60.42,60.47,147180.0
2023-04-25 09:30:00,60.3,60.34,60.21,60.21,66765.0,60.3,60.34,60.21,60.21,66765.0
2023-04-25 09:35:00,60.19,60.44,60.19,60.36,68445.0,60.19,60.44,60.19,60.36,68445.0
2023-04-25 09:40:00,60.36,60.46,60.22,60.22,13500.0,60.36,60.46,60.22,60.22,13500.0
2023-04-25 09:45:00,60.27,60.36,60.04,60.25,15645.0,60.27,60.36,60.04,60.25,15645.0
2023-04-25 09:50:00,60.18,60.38,60.18,60.3,18000.0,60.18,60.38,60.18,60.3,18000.0
2023-04-25 09:55:00,60.35,60.35,60.25,60.25,7500.0,60.35,60.35,60.25,60.25,7500.0
2023-04-25 10:00:00,60.31,60.36,60.25,60.33,18000.0,60.31,60.36,60.25,60.33,18000.0
2023-04-25 10:05:00,60.32,60.36,60.28,60.34,19995.0,60.32,60.36,60.28,60.34,19995.0
2023-04-25 10:10:00,60.36,60.36,60.34,60.34,3000.0,60.36,60.36,60.34,60.34,3000.0
2023-04-25 10:15:00,60.31,60.38,60.3,60.34,27030.0,60.31,60.38,60.3,60.34,27030.0
2023-04-25 10:20:00,60.34,60.4,60.33,60.4,25305.0,60.34,60.4,60.33,60.4,25305.0
2023-04-25 10:25:00,60.37,60.37,60.37,60.37,1515.0,60.37,60.37,60.37,60.37,1515.0
2023-04-25 10:30:00,60.23,60.25,60.23,60.24,4500.0,60.23,60.25,60.23,60.24,4500.0
2023-04-25 10:35:00,60.24,60.27,60.23,60.25,30045.0,60.24,60.27,60.23,60.25,30045.0
2023-04-25 10:40:00,60.26,60.27,60.26,60.27,7500.0,60.26,60.27,60.26,60.27,7500.0
2023-04-25 10:45:00,60.26,60.29,60.24,60.25,48465.0,60.26,60.29,60.24,60.25,48465.0
2023-04-25 10:50:00,60.23,60.23,60.23,60.23,1500.0,60.23,60.23,60.23,60.23,1500.0
2023-04-25 10:55:00,60.27,60.42,60.27,60.42,43155.0,60.27,60.42,60.27,60.42,43155.0
2023-04-25 11:00:00,60.42,60.42,60.42,60.42,0.0,60.42,60.42,60.42,60.42,0.0
2023-04-25 11:05:00,60.45,60.45,60.37,60.37,12000.0,60.45,60.45,60.37,60.37,12000.0
2023-04-25 11:10:00,60.38,60.38,60.35,60.36,10500.0,60.38,60.38,60.35,60.36,10500.0
2023-04-25 11:15:00,60.33,60.35,60.28,60.31,30000.0,60.33,60.35,60.28,60.31,30000.0
2023-04-25 11:20:00,60.31,60.34,60.24,60.24,15000.0,60.31,60.34,60.24,60.24,15000.0
2023-04-25 11:25:00,60.23,60.26,60.19,60.19,19500.0,60.23,60.26,60.19,60.19,19500.0
2023-04-25 11:30:00,60.19,60.21,60.19,60.21,15960.0,60.19,60.21,60.19,60.21,15960.0
2023-04-25 11:35:00,60.2,60.25,60.2,60.25,16500.0,60.2,60.25,60.2,60.25,16500.0
2023-04-25 11:40:00,60.31,60.31,60.3,60.31,4500.0,60.31,60.31,60.3,60.31,4500.0
2023-04-25 11:45:00,60.31,60.31,60.29,60.29,7500.0,60.31,60.31,60.29,60.29,7500.0
2023-04-25 11:50:00,60.24,60.24,60.24,60.24,3000.0,60.24,60.24,60.24,60.24,3000.0
2023-04-25 11:55:00,60.24,60.24,60.21,60.22,6000.0,60.24,60.24,60.21,60.22,6000.0
2023-04-25 12:00:00,60.18,60.21,60.17,60.17,6000.0,60.18,60.21,60.17,60.17,6000.0
2023-04-25 12:05:00,60.18,60.2,60.16,60.16,7500.0,60.18,60.2,60.16,60.16,7500.0
2023-04-25 12:10:00,60.16,60.18,60.13,60.18,47655.0,60.16,60.18,60.13,60.18,47655.0
2023-04-25 12:15:00,60.16,60.22,60.16,60.2,30000.0,60.16,60.22,60.16,60.2,30000.0
2023-04-25 12:20:00,60.23,60.23,60.23,60.23,1500.0,60.23,60.23,60.23,60.23,1500.0
2023-04-25 12:25:00,60.23,60.23,60.19,60.19,6000.0,60.23,60.23,60.19,60.19,6000.0
2023-04-25 12:30:00,60.19,60.19,60.19,60.19,1500.0,60.19,60.19,60.19,60.19,1500.0
2023-04-25 12:35:00,60.2,60.2,60.11,60.11,6000.0,60.2,60.2,60.11,60.11,6000.0
2023-04-25 12:40:00,60.11,60.16,60.11,60.14,9960.0,60.11,60.16,60.11,60.14,9960.0
2023-04-25 12:45:00,60.13,60.13,60.08,60.08,7500.0,60.13,60.13,60.08,60.08,7500.0
2023-04-25 12:50:00,60.11,60.13,60.08,60.12,16500.0,60.11,60.13,60.08,60.12,16500.0
2023-04-25 12:55:00,60.15,60.16,60.11,60.12,16500.0,60.15,60.16,60.11,60.12,16500.0
2023-04-25 13:00:00,60.11,60.14,60.11,60.13,6000.0,60.11,60.14,60.11,60.13,6000.0
2023-04-25 13:05:00,60.15,60.15,60.15,60.15,1500.0,60.15,60.15,60.15,60.15,1500.0
2023-04-25 13:10:00,60.12,60.18,60.12,60.17,7500.0,60.12,60.18,60.12,60.17,7500.0
2023-04-25 13:15:00,60.15,60.15,60.12,60.12,6000.0,60.15,60.15,60.12,60.12,6000.0
2023-04-25 13:20:00,60.05,60.05,60.02,60.02,3015.0,60.05,60.05,60.02,60.02,3015.0
2023-04-25 13:25:00,59.96,59.97,59.96,59.97,3000.0,59.96,59.97,59.96,59.97,3000.0
2023-04-25 13:30:00,59.99,60.02,59.96,60.0,25500.0,59.99,60.02,59.96,60.0,25500.0
2023-04-25 13:35:00,60.03,60.03,60.02,60.02,4500.0,60.03,60.03,60.02,60.02,4500.0
2023-04-25 13:40:00,60.0,60.02,59.92,60.02,49215.0,60.0,60.02,59.92,60.02,49215.0
2023-04-25 13:45:00,60.03,60.03,59.99,60.01,45885.0,60.03,60.03,59.99,60.01,45885.0
2023-04-25 13:50:00,60.0,60.0,60.0,60.0,7500.0,60.0,60.0,60.0,60.0,7500.0
2023-04-25 13:55:00,59.97,59.97,59.95,59.96,6825.0,59.97,59.97,59.95,59.96,6825.0
2023-04-25 14:00:00,59.97,59.97,59.92,59.95,16065.0,59.97,59.97,59.92,59.95,16065.0
2023-04-25 14:05:00,59.95,60.02,59.94,59.97,46170.0,59.95,60.02,59.94,59.97,46170.0
2023-04-25 14:10:00,59.98,60.01,59.97,59.97,9000.0,59.98,60.01,59.97,59.97,9000.0
2023-04-25 14:15:00,60.0,60.02,59.98,59.98,10350.0,60.0,60.02,59.98,59.98,10350.0
2023-04-25 14:20:00,59.95,59.96,59.9,59.9,20100.0,59.95,59.96,59.9,59.9,20100.0
2023-04-25 14:25:00,59.89,59.89,59.88,59.88,4500.0,59.89,59.89,59.88,59.88,4500.0
2023-04-25 14:30:00,59.89,59.91,59.87,59.87,25500.0,59.89,59.91,59.87,59.87,25500.0
2023-04-25 14:35:00,59.87,59.89,59.83,59.89,55935.0,59.87,59.89,59.83,59.89,55935.0
2023-04-25 14:40:00,59.86,59.92,59.86,59.9,28500.0,59.86,59.92,59.86,59.9,28500.0
2023-04-25 14:45:00,59.89,59.89,59.87,59.88,15195.0,59.89,59.89,59.87,59.88,15195.0
2023-04-25 14:50:00,59.9,59.92,59.88,59.88,12000.0,59.9,59.92,59.88,59.88,12000.0
2023-04-25 14:55:00,59.87,59.9,59.87,59.89,19800.0,59.87,59.9,59.87,59.89,19800.0
2023-04-25 15:00:00,59.88,59.88,59.87,59.87,7500.0,59.88,59.88,59.87,59.87,7500.0
2023-04-25 15:05:00,59.85,59.89,59.85,59.89,35580.0,59.85,59.89,59.85,59.89,35580.0
2023-04-25 15:10:00,59.95,60.01,59.95,60.01,16515.0,59.95,60.01,59.95,60.01,16515.0
2023-04-25 15:15:00,60.0,60.01,59.96,59.96,34740.0,60.0,60.01,59.96,59.96,34740.0
2023-04-25 15:20:00,60.01,60.01,59.96,60.01,25500.0,60.01,60.01,59.96,60.01,25500.0
2023-04-25 15:25:00,59.98,59.98,59.88,59.88,27090.0,59.98,59.98,59.88,59.88,27090.0
2023-04-25 15:30:00,59.92,59.97,59.9,59.92,45675.0,59.92,59.97,59.9,59.92,45675.0
2023-04-25 15:35:00,59.9,59.97,59.9,59.94,18975.0,59.9,59.97,59.9,59.94,18975.0
2023-04-25 15:40:00,59.93,59.94,59.9,59.92,37200.0,59.93,59.94,59.9,59.92,37200.0
2023-04-25 15:45:00,59.89,59.92,59.88,59.89,51075.0,59.89,59.92,59.88,59.89,51075.0
2023-04-25 15:50:00,59.89,59.98,59.83,59.87,92820.0,59.89,59.98,59.83,59.87,92820.0
2023-04-25 15:55:00,59.89,59.9,59.79,59.85,284580.0,59.89,59.9,59.79,59.85,284580.0
2023-04-26 09:30:00,59.16,59.62,59.02,59.62,148155.0,59.16,59.62,59.02,59.62,148155.0
2023-04-26 09:35:00,59.47,59.84,59.47,59.84,101055.0,59.47,59.84,59.47,59.84,101055.0
2023-04-26 09:40:00,59.82,59.82,59.63,59.8,102060.0,59.82,59.82,59.63,59.8,102060.0
2023-04-26 09:45:00,59.78,59.84,59.7,59.77,73920.0,59.78,59.84,59.7,59.77,73920.0
2023-04-26 09:50:00,59.73,59.9,59.7,59.9,69285.0,59.73,59.9,59.7,59.9,69285.0
2023-04-26 09:55:00,59.89,59.92,59.77,59.87,94335.0,59.89,59.92,59.77,59.87,94335.0
2023-04-26 10:00:00,59.8,59.94,59.79,59.88,58815.0,59.8,59.94,59.79,59.88,58815.0
2023-04-26 10:05:00,59.91,59.91,59.85,59.88,31500.0,59.91,59.91,59.85,59.88,31500.0
2023-04-26 10:10:00,59.85,59.86,59.73,59.79,65895.0,59.85,59.86,59.73,59.79,65895.0
2023-04-26 10:15:00,59.81,59.94,59.81,59.92,80520.0,59.81,59.94,59.81,59.92,80520.0
2023-04-26 10:20:00,59.95,60.06,59.91,60.0,73305.0,59.95,60.06,59.91,60.0,73305.0
2023-04-26 10:25:00,60.0,60.08,60.0,60.01,95280.0,60.0,60.08,60.0,60.01,95280.0
2023-04-26 10:30:00,59.92,60.0,59.9,60.0,20250.0,59.92,60.0,59.9,60.0,20250.0
2023-04-26 10:35:00,60.0,60.02,59.9,59.93,34515.0,60.0,60.02,59.9,59.93,34515.0
2023-04-26 10:40:00,59.87,59.87,59.73,59.78,107790.0,59.87,59.87,59.73,59.78,107790.0
2023-04-26 10:45:00,59.79,59.88,59.77,59.86,59475.0,59.79,59.88,59.77,59.86,59475.0
2023-04-26 10:50:00,59.82,59.86,59.77,59.79,32550.0,59.82,59.86,59.77,59.79,32550.0
2023-04-26 10:55:00,59.74,59.74,59.59,59.59,29655.0,59.74,59.74,59.59,59.59,29655.0
2023-04-26 11:00:00,59.6,59.68,59.58,59.68,25935.0,59.6,59.68,59.58,59.68,25935.0
2023-04-26 11:05:00,59.68,59.71,59.68,59.71,4500.0,59.68,59.71,59.68,59.71,4500.0
2023-04-26 11:10:00,59.7,59.75,59.67,59.75,19740.0,59.7,59.75,59.67,59.75,19740.0
2023-04-26 11:15:00,59.7,59.7,59.63,59.67,46470.0,59.7,59.7,59.63,59.67,46470.0
2023-04-26 11:20:00,59.7,59.7,59.62,59.62,41235.0,59.7,59.7,59.62,59.62,41235.0
2023-04-26 11:25:00,59.63,59.73,59.61,59.73,41625.0,59.63,59.73,59.61,59.73,41625.0
2023-04-26 11:30:00,59.73,59.76,59.7,59.73,7500.0,59.73,59.76,59.7,59.73,7500.0
2023-04-26 11:35:00,59.76,59.76,59.64,59.64,27300.0,59.76,59.76,59.64,59.64,27300.0
2023-04-26 11:40:00,59.66,59.67,59.55,59.61,49755.0,59.66,59.67,59.55,59.61,49755.0
2023-04-26 11:45:00,59.62,59.71,59.62,59.71,18000.0,59.62,59.71,59.62,59.71,18000.0
2023-04-26 11:50:00,59.55,59.55,59.47,59.47,25500.0,59.55,59.55,59.47,59.47,25500.0
2023-04-26 11:55:00,59.5,59.52,59.48,59.51,13500.0,59.5,59.52,59.48,59.51,13500.0
2023-04-26 12:00:00,59.53,59.54,59.47,59.52,25500.0,59.53,59.54,59.47,59.52,25500.0
2023-04-26 12:05:00,59.51,59.59,59.51,59.59,10950.0,59.51,59.59,59.51,59.59,10950.0
2023-04-26 12:10:00,59.63,59.7,59.61,59.7,10830.0,59.63,59.7,59.61,59.7,10830.0
2023-04-26 12:15:00,59.74,59.74,59.7,59.74,17070.0,59.74,59.74,59.7,59.74,17070.0
2023-04-26 12:20:00,59.72,59.72,59.58,59.58,36000.0,59.72,59.72,59.58,59.58,36000.0
2023-04-26 12:25:00,59.57,59.6,59.57,59.59,6000.0,59.57,59.6,59.57,59.59,6000.0
2023-04-26 12:30:00,59.63,59.65,59.62,59.64,15000.0,59.63,59.65,59.62,59.64,15000.0
2023-04-26 12:35:00,59.67,59.73,59.62,59.62,25500.0,59.67,59.73,59.62,59.62,25500.0
2023-04-26 12:40:00,59.65,59.67,59.65,59.67,10500.0,59.65,59.67,59.65,59.67,10500.0
2023-04-26 12:45:00,59.67,59.7,59.63,59.69,39000.0,59.67,59.7,59.63,59.69,39000.0
2023-04-26 12:50:00,59.68,59.68,59.68,59.68,1500.0,59.68,59.68,59.68,59.68,1500.0
2023-04-26 12:55:00,59.71,59.71,59.68,59.7,12000.0,59.71,59.71,59.68,59.7,12000.0
2023-04-26 13:00:00,59.72,59.72,59.68,59.68,24330.0,59.72,59.72,59.68,59.68,24330.0
2023-04-26 13:05:00,59.64,59.64,59.6,59.6,9000.0,59.64,59.64,59.6,59.6,9000.0
2023-04-26 13:10:00,59.59,59.61,59.59,59.61,9750.0,59.59,59.61,59.59,59.61,9750.0
2023-04-26 13:15:00,59.57,59.57,59.52,59.52,10695.0,59.57,59.57,59.52,59.52,10695.0
2023-04-26 13:20:00,59.54,59.54,59.48,59.49,12000.0,59.54,59.54,59.48,59.49,12000.0
2023-04-26 13:25:00,59.48,59.54,59.48,59.54,9000.0,59.48,59.54,59.48,59.54,9000.0
2023-04-26 13:30:00,59.55,59.6,59.55,59.6,4500.0,59.55,59.6,59.55,59.6,4500.0
2023-04-26 13:35:00,59.6,59.6,59.59,59.59,3000.0,59.6,59.6,59.59,59.59,3000.0
2023-04-26 13:40:00,59.59,59.61,59.56,59.56,10500.0,59.59,59.61,59.56,59.56,10500.0
2023-04-26 13:45:00,59.56,59.56,59.5,59.51,16500.0,59.56,59.56,59.5,59.51,16500.0
2023-04-26 13:50:00,59.46,59.47,59.45,59.45,9000.0,59.46,59.47,59.45,59.45,9000.0
2023-04-26 13:55:00,59.43,59.43,59.4,59.42,9000.0,59.43,59.43,59.4,59.42,9000.0
2023-04-26 14:00:00,59.41,59.42,59.38,59.42,28500.0,59.41,59.42,59.38,59.42,28500.0
2023-04-26 14:05:00,59.43,59.43,59.34,59.36,30015.0,59.43,59.43,59.34,59.36,30015.0
2023-04-26 14:10:00,59.37,59.4,59.31,59.36,73140.0,59.37,59.4,59.31,59.36,73140.0
2023-04-26 14:15:00,59.35,59.35,59.32,59.32,19500.0,59.35,59.35,59.32,59.32,19500.0
2023-04-26 14:20:00,59.28,59.35,59.27,59.31,40500.0,59.28,59.35,59.27,59.31,40500.0
2023-04-26 14:25:00,59.31,59.33,59.31,59.32,7500.0,59.31,59.33,59.31,59.32,7500.0
2023-04-26 14:30:00,59.33,59.33,59.28,59.3,15000.0,59.33,59.33,59.28,59.3,15000.0
2023-04-26 14:35:00,59.29,59.34,59.26,59.31,40860.0,59.29,59.34,59.26,59.31,40860.0
2023-04-26 14:40:00,59.32,59.33,59.26,59.26,24000.0,59.32,59.33,59.26,59.26,24000.0
2023-04-26 14:45:00,59.23,59.29,59.21,59.29,33000.0,59.23,59.29,59.21,59.29,33000.0
2023-04-26 14:50:00,59.29,59.29,59.29,59.29,3000.0,59.29,59.29,59.29,59.29,3000.0
2023-04-26 14:55:00,59.3,59.42,59.28,59.42,24015.0,59.3,59.42,59.28,59.42,24015.0
2023-04-26 15:00:00,59.38,59.41,59.36,59.41,49545.0,59.38,59.41,59.36,59.41,49545.0
2023-04-26 15:05:00,59.4,59.45,59.33,59.44,175470.0,59.4,59.45,59.33,59.44,175470.0
2023-04-26 15:10:00,59.43,59.47,59.39,59.39,34605.0,59.43,59.47,59.39,59.39,34605.0
2023-04-26 15:15:00,59.42,59.47,59.42,59.44,24000.0,59.42,59.47,59.42,59.44,24000.0
2023-04-26 15:20:00,59.44,59.44,59.41,59.41,35265.0,59.44,59.44,59.41,59.41,35265.0
2023-04-26 15:25:00,59.39,59.5,59.39,59.48,41580.0,59.39,59.5,59.39,59.48,41580.0
2023-04-26 15:30:00,59.48,59.57,59.48,59.57,65310.0,59.48,59.57,59.48,59.57,65310.0
2023-04-26 15:35:00,59.54,59.56,59.44,59.5,59295.0,59.54,59.56,59.44,59.5,59295.0
2023-04-26 15:40:00,59.49,59.52,59.45,59.49,63060.0,59.49,59.52,59.45,59.49,63060.0
2023-04-26 15:45:00,59.45,59.49,59.36,59.38,153255.0,59.45,59.49,59.36,59.38,153255.0
2023-04-26 15:50:00,59.38,59.47,59.29,59.47,141915.0,59.38,59.47,59.29,59.47,141915.0
2023-04-26 15:55:00,59.49,59.68,59.46,59.61,358335.0,59.49,59.68,59.46,59.61,358335.0
2023-04-27 09:30:00,58.78,59.73,58.78,59.66,128175.0,58.78,59.73,58.78,59.66,128175.0
2023-04-27 09:35:00,59.63,59.63,59.21,59.45,72705.0,59.63,59.63,59.21,59.45,72705.0
2023-04-27 09:40:00,59.42,59.46,59.31,59.45,32760.0,59.42,59.46,59.31,59.45,32760.0
2023-04-27 09:45:00,59.45,59.62,59.27,59.56,102525.0,59.45,59.62,59.27,59.56,102525.0
2023-04-27 09:50:00,59.5,59.66,59.45,59.66,35655.0,59.5,59.66,59.45,59.66,35655.0
2023-04-27 09:55:00,59.68,59.68,59.44,59.49,27000.0,59.68,59.68,59.44,59.49,27000.0
2023-04-27 10:00:00,59.33,59.5,59.32,59.47,54975.0,59.33,59.5,59.32,59.47,54975.0
2023-04-27 10:05:00,59.44,59.44,59.29,59.4,60000.0,59.44,59.44,59.29,59.4,60000.0
2023-04-27 10:10:00,59.49,59.49,59.43,59.43,9000.0,59.49,59.49,59.43,59.43,9000.0
2023-04-27 10:15:00,59.46,59.48,59.42,59.42,10500.0,59.46,59.48,59.42,59.42,10500.0
2023-04-27 10:20:00,59.47,59.49,59.4,59.46,38865.0,59.47,59.49,59.4,59.46,38865.0
2023-04-27 10:25:00,59.43,59.46,59.26,59.33,23955.0,59.43,59.46,59.26,59.33,23955.0
2023-04-27 10:30:00,59.35,59.51,59.35,59.43,37725.0,59.35,59.51,59.35,59.43,37725.0
2023-04-27 10:35:00,59.43,59.47,59.37,59.38,21000.0,59.43,59.47,59.37,59.38,21000.0
2023-04-27 10:40:00,59.4,59.42,59.29,59.42,32265.0,59.4,59.42,59.29,59.42,32265.0
2023-04-27 10:45:00,59.48,59.53,59.39,59.53,57735.0,59.48,59.53,59.39,59.53,57735.0
2023-04-27 10:50:00,59.53,59.53,59.37,59.49,44490.0,59.53,59.53,59.37,59.49,44490.0
2023-04-27 10:55:00,59.43,59.44,59.33,59.37,104850.0,59.43,59.44,59.33,59.37,104850.0
2023-04-27 11:00:00,59.39,59.6,59.34,59.6,127305.0,59.39,59.6,59.34,59.6,127305.0
2023-04-27 11:05:00,59.65,59.65,59.46,59.58,31500.0,59.65,59.65,59.46,59.58,31500.0
2023-04-27 11:10:00,59.58,59.73,59.52,59.73,87930.0,59.58,59.73,59.52,59.73,87930.0
2023-04-27 11:15:00,59.68,59.79,59.67,59.73,76740.0,59.68,59.79,59.67,59.73,76740.0
2023-04-27 11:20:00,59.71,59.83,59.62,59.79,48120.0,59.71,59.83,59.62,59.79,48120.0
2023-04-27 11:25:00,59.85,59.95,59.85,59.9,45360.0,59.85,59.95,59.85,59.9,45360.0
2023-04-27 11:30:00,59.93,60.07,59.93,59.98,30000.0,59.93,60.07,59.93,59.98,30000.0
2023-04-27 11:35:00,60.07,60.14,60.06,60.12,20235.0,60.07,60.14,60.06,60.12,20235.0
2023-04-27 11:40:00,60.1,60.18,60.06,60.11,30750.0,60.1,60.18,60.06,60.11,30750.0
2023-04-27 11:45:00,60.1,60.39,60.1,60.35,57000.0,60.1,60.39,60.1,60.35,57000.0
2023-04-27 11:50:00,60.38,60.44,60.26,60.3,72090.0,60.38,60.44,60.26,60.3,72090.0
2023-04-27 11:55:00,60.31,60.4,60.3,60.37,75885.0,60.31,60.4,60.3,60.37,75885.0
2023-04-27 12:00:00,60.38,60.4,60.35,60.35,19830.0,60.38,60.4,60.35,60.35,19830.0
2023-04-27 12:05:00,60.35,60.37,60.3,60.3,14205.0,60.35,60.37,60.3,60.3,14205.0
2023-04-27 12:10:00,60.3,60.38,60.29,60.34,35610.0,60.3,60.38,60.29,60.34,35610.0
2023-04-27 12:15:00,60.37,60.39,60.27,60.35,22620.0,60.37,60.39,60.27,60.35,22620.0
2023-04-27 12:20:00,60.38,60.41,60.36,60.41,12165.0,60.38,60.41,60.36,60.41,12165.0
2023-04-27 12:25:00,60.42,60.44,60.36,60.44,9000.0,60.42,60.44,60.36,60.44,9000.0
2023-04-27 12:30:00,60.45,60.45,60.38,60.41,36960.0,60.45,60.45,60.38,60.41,36960.0
2023-04-27 12:35:00,60.38,60.42,60.36,60.38,25545.0,60.38,60.42,60.36,60.38,25545.0
2023-04-27 12:40:00,60.45,60.51,60.45,60.51,24600.0,60.45,60.51,60.45,60.51,24600.0
2023-04-27 12:45:00,60.48,60.52,60.48,60.5,13500.0,60.48,60.52,60.48,60.5,13500.0
2023-04-27 12:50:00,60.52,60.59,60.51,60.55,18000.0,60.52,60.59,60.51,60.55,18000.0
2023-04-27 12:55:00,60.52,60.59,60.52,60.55,9000.0,60.52,60.59,60.52,60.55,9000.0
2023-04-27 13:00:00,60.59,60.59,60.53,60.53,10800.0,60.59,60.59,60.53,60.53,10800.0
2023-04-27 13:05:00,60.56,60.56,60.37,60.47,35535.0,60.56,60.56,60.37,60.47,35535.0
2023-04-27 13:10:00,60.48,60.53,60.48,60.53,13500.0,60.48,60.53,60.48,60.53,13500.0
2023-04-27 13:15:00,60.5,60.56,60.5,60.54,15000.0,60.5,60.56,60.5,60.54,15000.0
2023-04-27 13:20:00,60.54,60.57,60.53,60.56,28230.0,60.54,60.57,60.53,60.56,28230.0
2023-04-27 13:25:00,60.56,60.6,60.56,60.59,13500.0,60.56,60.6,60.56,60.59,13500.0
2023-04-27 13:30:00,60.57,60.67,60.57,60.66,54960.0,60.57,60.67,60.57,60.66,54960.0
2023-04-27 13:35:00,60.66,60.73,60.66,60.7,30000.0,60.66,60.73,60.66,60.7,30000.0
2023-04-27 13:40:00,60.78,60.8,60.78,60.8,3000.0,60.78,60.8,60.78,60.8,3000.0
2023-04-27 13:45:00,60.78,60.83,60.76,60.83,40755.0,60.78,60.83,60.76,60.83,40755.0
2023-04-27 13:50:00,60.86,60.98,60.85,60.98,27750.0,60.86,60.98,60.85,60.98,27750.0
2023-04-27 13:55:00,60.98,61.02,60.97,61.02,43635.0,60.98,61.02,60.97,61.02,43635.0
2023-04-27 14:00:00,61.03,61.04,60.96,60.99,54120.0,61.03,61.04,60.96,60.99,54120.0
2023-04-27 14:05:00,60.99,61.03,60.94,60.99,25590.0,60.99,61.03,60.94,60.99,25590.0
2023-04-27 14:10:00,61.02,61.07,60.99,61.0,73125.0,61.02,61.07,60.99,61.0,73125.0
2023-04-27 14:15:00,61.01,61.02,60.87,60.93,114075.0,61.01,61.02,60.87,60.93,114075.0
2023-04-27 14:20:00,60.89,60.93,60.84,60.9,54045.0,60.89,60.93,60.84,60.9,54045.0
2023-04-27 14:25:00,60.9,60.91,60.84,60.91,21000.0,60.9,60.91,60.84,60.91,21000.0
2023-04-27 14:30:00,60.93,61.01,60.88,60.98,54090.0,60.93,61.01,60.88,60.98,54090.0
2023-04-27 14:35:00,61.03,61.03,60.96,60.96,44790.0,61.03,61.03,60.96,60.96,44790.0
2023-04-27 14:40:00,61.0,61.06,60.97,60.99,24855.0,61.0,61.06,60.97,60.99,24855.0
2023-04-27 14:45:00,60.94,61.0,60.94,61.0,15345.0,60.94,61.0,60.94,61.0,15345.0
2023-04-27 14:50:00,61.07,61.13,61.07,61.11,27105.0,61.07,61.13,61.07,61.11,27105.0
2023-04-27 14:55:00,61.08,61.19,61.08,61.17,61245.0,61.08,61.19,61.08,61.17,61245.0
2023-04-27 15:00:00,61.17,61.19,61.08,61.08,33165.0,61.17,61.19,61.08,61.08,33165.0
2023-04-27 15:05:00,61.13,61.14,61.06,61.06,27840.0,61.13,61.14,61.06,61.06,27840.0
2023-04-27 15:10:00,61.06,61.16,61.04,61.16,25500.0,61.06,61.16,61.04,61.16,25500.0
2023-04-27 15:15:00,61.17,61.24,61.15,61.15,44745.0,61.17,61.24,61.15,61.15,44745.0
2023-04-27 15:20:00,61.14,61.16,61.1,61.16,34710.0,61.14,61.16,61.1,61.16,34710.0
2023-04-27 15:25:00,61.16,61.16,61.01,61.04,56880.0,61.16,61.16,61.01,61.04,56880.0
2023-04-27 15:30:00,61.03,61.05,60.96,61.0,65925.0,61.03,61.05,60.96,61.0,65925.0
2023-04-27 15:35:00,61.03,61.09,60.99,61.08,51675.0,61.03,61.09,60.99,61.08,51675.0
2023-04-27 15:40:00,61.07,61.09,61.02,61.02,64500.0,61.07,61.09,61.02,61.02,64500.0
2023-04-27 15:45:00,61.02,61.11,61.02,61.1,37500.0,61.02,61.11,61.02,61.1,37500.0
2023-04-27 15:50:00,61.05,61.11,61.01,61.08,131430.0,61.05,61.11,61.01,61.08,131430.0
2023-04-27 15:55:00,61.05,61.11,60.98,61.04,219180.0,61.05,61.11,60.98,61.04,219180.0
2023-04-28 09:30:00,61.13,61.13,61.04,61.05,67125.0,61.13,61.13,61.04,61.05,67125.0
2023-04-28 09:35:00,61.32,61.32,61.11,61.2,10500.0,61.32,61.32,61.11,61.2,10500.0
2023-04-28 09:40:00,61.19,61.28,61.19,61.28,18375.0,61.19,61.28,61.19,61.28,18375.0
2023-04-28 09:45:00,61.32,61.32,61.19,61.19,15540.0,61.32,61.32,61.19,61.19,15540.0
2023-04-28 09:50:00,61.27,61.3,61.19,61.3,12930.0,61.27,61.3,61.19,61.3,12930.0
2023-04-28 09:55:00,61.45,61.45,61.31,61.31,7500.0,61.45,61.45,61.31,61.31,7500.0
2023-04-28 10:00:00,61.3,61.43,61.27,61.43,9735.0,61.3,61.43,61.27,61.43,9735.0
2023-04-28 10:05:00,61.47,61.52,61.39,61.42,50385.0,61.47,61.52,61.39,61.42,50385.0
2023-04-28 10:10:00,61.35,61.45,61.18,61.25,23295.0,61.35,61.45,61.18,61.25,23295.0
2023-04-28 10:15:00,61.22,61.23,61.11,61.19,19515.0,61.22,61.23,61.11,61.19,19515.0
2023-04-28 10:20:00,61.2,61.23,60.94,61.03,32985.0,61.2,61.23,60.94,61.03,32985.0
2023-04-28 10:25:00,61.03,61.08,61.03,61.03,13500.0,61.03,61.08,61.03,61.03,13500.0
2023-04-28 10:30:00,61.08,61.11,61.01,61.11,29625.0,61.08,61.11,61.01,61.11,29625.0
2023-04-28 10:35:00,61.11,61.11,60.91,60.92,22515.0,61.11,61.11,60.91,60.92,22515.0
2023-04-28 10:40:00,60.93,60.95,60.9,60.94,18000.0,60.93,60.95,60.9,60.94,18000.0
2023-04-28 10:45:00,60.92,60.92,60.84,60.9,21000.0,60.92,60.92,60.84,60.9,21000.0
2023-04-28 10:50:00,60.9,60.96,60.9,60.96,7500.0,60.9,60.96,60.9,60.96,7500.0
2023-04-28 10:55:00,60.94,60.94,60.77,60.77,55920.0,60.94,60.94,60.77,60.77,55920.0
2023-04-28 11:00:00,60.81,60.81,60.73,60.76,13305.0,60.81,60.81,60.73,60.76,13305.0
2023-04-28 11:05:00,60.72,60.77,60.65,60.67,27105.0,60.72,60.77,60.65,60.67,27105.0
2023-04-28 11:10:00,60.76,60.82,60.75,60.82,18105.0,60.76,60.82,60.75,60.82,18105.0
2023-04-28 11:15:00,60.83,60.83,60.81,60.82,9015.0,60.83,60.83,60.81,60.82,9015.0
2023-04-28 11:20:00,60.85,60.85,60.84,60.84,9750.0,60.85,60.85,60.84,60.84,9750.0
2023-04-28 11:25:00,60.85,60.85,60.8,60.82,26130.0,60.85,60.85,60.8,60.82,26130.0
2023-04-28 11:30:00,60.78,60.81,60.68,60.68,19215.0,60.78,60.81,60.68,60.68,19215.0
2023-04-28 11:35:00,60.69,60.74,60.62,60.74,47325.0,60.69,60.74,60.62,60.74,47325.0
2023-04-28 11:40:00,60.8,60.81,60.8,60.81,11910.0,60.8,60.81,60.8,60.81,11910.0
2023-04-28 11:45:00,60.8,60.8,60.79,60.79,7500.0,60.8,60.8,60.79,60.79,7500.0
2023-04-28 11:50:00,60.83,60.86,60.81,60.86,8190.0,60.83,60.86,60.81,60.86,8190.0
2023-04-28 11:55:00,60.84,60.85,60.81,60.83,13500.0,60.84,60.85,60.81,60.83,13500.0
2023-04-28 12:00:00,60.84,60.86,60.81,60.81,19500.0,60.84,60.86,60.81,60.81,19500.0
2023-04-28 12:05:00,60.83,60.91,60.83,60.88,7605.0,60.83,60.91,60.83,60.88,7605.0
2023-04-28 12:10:00,60.93,60.93,60.88,60.89,13500.0,60.93,60.93,60.88,60.89,13500.0
2023-04-28 12:15:00,60.92,60.94,60.92,60.93,18930.0,60.92,60.94,60.92,60.93,18930.0
2023-04-28 12:20:00,60.93,61.0,60.93,61.0,9855.0,60.93,61.0,60.93,61.0,9855.0
2023-04-28 12:25:00,61.03,61.03,60.99,60.99,15000.0,61.03,61.03,60.99,60.99,15000.0
2023-04-28 12:30:00,60.95,60.99,60.93,60.93,13500.0,60.95,60.99,60.93,60.93,13500.0
2023-04-28 12:35:00,60.92,60.99,60.92,60.99,12525.0,60.92,60.99,60.92,60.99,12525.0
2023-04-28 12:40:00,61.0,61.02,60.97,61.02,8100.0,61.0,61.02,60.97,61.02,8100.0
2023-04-28 12:45:00,60.99,61.01,60.95,60.95,20895.0,60.99,61.01,60.95,60.95,20895.0
2023-04-28 12:50:00,61.01,61.06,60.97,61.06,15840.0,61.01,61.06,60.97,61.06,15840.0
2023-04-28 12:55:00,61.1,61.1,61.04,61.1,10545.0,61.1,61.1,61.04,61.1,10545.0
2023-04-28 13:00:00,61.08,61.11,61.08,61.11,6000.0,61.08,61.11,61.08,61.11,6000.0
2023-04-28 13:05:00,61.16,61.21,61.14,61.21,26925.0,61.16,61.21,61.14,61.21,26925.0
2023-04-28 13:10:00,61.16,61.17,61.14,61.17,15000.0,61.16,61.17,61.14,61.17,15000.0
2023-04-28 13:15:00,61.16,61.16,61.07,61.07,9000.0,61.16,61.16,61.07,61.07,9000.0
2023-04-28 13:20:00,61.07,61.12,61.07,61.12,15990.0,61.07,61.12,61.07,61.12,15990.0
2023-04-28 13:25:00,61.16,61.18,61.16,61.16,16005.0,61.16,61.18,61.16,61.16,16005.0
2023-04-28 13:30:00,61.18,61.19,61.18,61.19,11565.0,61.18,61.19,61.18,61.19,11565.0
2023-04-28 13:35:00,61.16,61.17,61.13,61.14,21000.0,61.16,61.17,61.13,61.14,21000.0
2023-04-28 13:40:00,61.12,61.15,61.08,61.08,21000.0,61.12,61.15,61.08,61.08,21000.0
2023-04-28 13:45:00,61.1,61.12,61.05,61.05,35205.0,61.1,61.12,61.05,61.05,35205.0
2023-04-28 13:50:00,61.05,61.06,60.94,60.94,19500.0,61.05,61.06,60.94,60.94,19500.0
2023-04-28 13:55:00,60.95,60.95,60.91,60.92,15000.0,60.95,60.95,60.91,60.92,15000.0
2023-04-28 14:00:00,60.93,61.0,60.93,60.99,16500.0,60.93,61.0,60.93,60.99,16500.0
2023-04-28 14:05:00,60.94,60.98,60.93,60.98,64965.0,60.94,60.98,60.93,60.98,64965.0
2023-04-28 14:10:00,60.96,60.98,60.87,60.87,17790.0,60.96,60.98,60.87,60.87,17790.0
2023-04-28 14:15:00,60.91,61.0,60.91,61.0,10500.0,60.91,61.0,60.91,61.0,10500.0
2023-04-28 14:20:00,61.06,61.06,61.03,61.06,7500.0,61.06,61.06,61.03,61.06,7500.0
2023-04-28 14:25:00,61.02,61.02,60.97,60.98,18960.0,61.02,61.02,60.97,60.98,18960.0
2023-04-28 14:30:00,60.98,60.98,60.92,60.95,9000.0,60.98,60.98,60.92,60.95,9000.0
2023-04-28 14:35:00,60.91,60.93,60.9,60.91,10755.0,60.91,60.93,60.9,60.91,10755.0
2023-04-28 14:40:00,60.92,61.0,60.92,60.97,12135.0,60.92,61.0,60.92,60.97,12135.0
2023-04-28 14:45:00,60.91,60.91,60.9,60.91,9000.0,60.91,60.91,60.9,60.91,9000.0
2023-04-28 14:50:00,60.87,60.93,60.87,60.92,14715.0,60.87,60.93,60.87,60.92,14715.0
2023-04-28 14:55:00,60.83,60.99,60.83,60.99,17085.0,60.83,60.99,60.83,60.99,17085.0
2023-04-28 15:00:00,60.98,61.05,60.98,61.04,12750.0,60.98,61.05,60.98,61.04,12750.0
2023-04-28 15:05:00,61.01,61.06,61.0,61.02,36315.0,61.01,61.06,61.0,61.02,36315.0
2023-04-28 15:10:00,61.02,61.12,61.01,61.12,21000.0,61.02,61.12,61.01,61.12,21000.0
2023-04-28 15:15:00,61.12,61.18,61.12,61.18,6195.0,61.12,61.18,61.12,61.18,6195.0
2023-04-28 15:20:00,61.18,61.18,61.08,61.1,27630.0,61.18,61.18,61.08,61.1,27630.0
2023-04-28 15:25:00,61.1,61.1,61.03,61.07,21000.0,61.1,61.1,61.03,61.07,21000.0
2023-04-28 15:30:00,61.07,61.08,61.03,61.06,37515.0,61.07,61.08,61.03,61.06,37515.0
2023-04-28 15:35:00,61.06,61.1,61.02,61.1,19680.0,61.06,61.1,61.02,61.1,19680.0
2023-04-28 15:40:00,61.07,61.14,61.07,61.08,35415.0,61.07,61.14,61.07,61.08,35415.0
2023-04-28 15:45:00,61.11,61.16,61.1,61.14,80550.0,61.11,61.16,61.1,61.14,80550.0
2023-04-28 15:50:00,61.1,61.18,61.06,61.12,152775.0,61.1,61.18,61.06,61.12,152775.0
2023-04-28 15:55:00,61.12,61.19,61.12,61.16,192165.0,61.12,61.19,61.12,61.16,192165.0
2023-05-01 09:30:00,61.18,61.25,60.99,61.23,79110.0,61.18,61.25,60.99,61.23,79110.0
2023-05-01 09:35:00,61.2,61.24,61.15,61.22,20685.0,61.2,61.24,61.15,61.22,20685.0
2023-05-01 09:40:00,61.11,61.21,61.1,61.1,8565.0,61.11,61.21,61.1,61.1,8565.0
2023-05-01 09:45:00,61.14,61.15,61.09,61.15,11670.0,61.14,61.15,61.09,61.15,11670.0
2023-05-01 09:50:00,61.21,61.22,61.21,61.22,6000.0,61.21,61.22,61.21,61.22,6000.0
2023-05-01 09:55:00,61.23,61.27,61.23,61.27,7500.0,61.23,61.27,61.23,61.27,7500.0
2023-05-01 10:00:00,61.24,61.33,61.14,61.26,12000.0,61.24,61.33,61.14,61.26,12000.0
2023-05-01 10:05:00,61.32,61.36,61.27,61.36,7500.0,61.32,61.36,61.27,61.36,7500.0
2023-05-01 10:10:00,61.38,61.39,61.32,61.35,18450.0,61.38,61.39,61.32,61.35,18450.0
2023-05-01 10:15:00,61.38,61.41,61.35,61.4,19500.0,61.38,61.41,61.35,61.4,19500.0
2023-05-01 10:20:00,61.44,61.45,61.44,61.45,3000.0,61.44,61.45,61.44,61.45,3000.0
2023-05-01 10:25:00,61.46,61.46,61.39,61.4,10500.0,61.46,61.46,61.39,61.4,10500.0
2023-05-01 10:30:00,61.42,61.42,61.3,61.38,12120.0,61.42,61.42,61.3,61.38,12120.0
2023-05-01 10:35:00,61.38,61.45,61.37,61.45,38610.0,61.38,61.45,61.37,61.45,38610.0
2023-05-01 10:40:00,61.45,61.5,61.43,61.43,41145.0,61.45,61.5,61.43,61.43,41145.0
2023-05-01 10:45:00,61.46,61.47,61.44,61.44,8415.0,61.46,61.47,61.44,61.44,8415.0
2023-05-01 10:50:00,61.47,61.52,61.45,61.52,12930.0,61.47,61.52,61.45,61.52,12930.0
2023-05-01 10:55:00,61.45,61.48,61.43,61.46,18150.0,61.45,61.48,61.43,61.46,18150.0
2023-05-01 11:00:00,61.45,61.5,61.45,61.5,10500.0,61.45,61.5,61.45,61.5,10500.0
2023-05-01 11:05:00,61.43,61.47,61.43,61.47,4500.0,61.43,61.47,61.43,61.47,4500.0
2023-05-01 11:10:00,61.47,61.61,61.47,61.61,18555.0,61.47,61.61,61.47,61.61,18555.0
2023-05-01 11:15:00,61.61,61.61,61.53,61.61,31500.0,61.61,61.61,61.53,61.61,31500.0
2023-05-01 11:20:00,61.6,61.73,61.6,61.73,35520.0,61.6,61.73,61.6,61.73,35520.0
2023-05-01 11:25:00,61.67,61.73,61.67,61.73,18570.0,61.67,61.73,61.67,61.73,18570.0
2023-05-01 11:30:00,61.74,61.75,61.67,61.69,29805.0,61.74,61.75,61.67,61.69,29805.0
2023-05-01 11:35:00,61.71,61.72,61.69,61.69,4500.0,61.71,61.72,61.69,61.69,4500.0
2023-05-01 11:40:00,61.69,61.76,61.69,61.76,12000.0,61.69,61.76,61.69,61.76,12000.0
2023-05-01 11:45:00,61.79,61.79,61.77,61.78,12990.0,61.79,61.79,61.77,61.78,12990.0
2023-05-01 11:50:00,61.81,61.81,61.76,61.76,14760.0,61.81,61.81,61.76,61.76,14760.0
2023-05-01 11:55:00,61.76,61.76,61.76,61.76,1500.0,61.76,61.76,61.76,61.76,1500.0
2023-05-01 12:00:00,61.77,61.77,61.73,61.73,12990.0,61.77,61.77,61.73,61.73,12990.0
2023-05-01 12:05:00,61.76,61.8,61.76,61.8,3000.0,61.76,61.8,61.76,61.8,3000.0
2023-05-01 12:10:00,61.79,61.79,61.75,61.76,9000.0,61.79,61.79,61.75,61.76,9000.0
2023-05-01 12:15:00,61.79,61.8,61.76,61.76,9000.0,61.79,61.8,61.76,61.76,9000.0
2023-05-01 12:20:00,61.77,61.77,61.77,61.77,2835.0,61.77,61.77,61.77,61.77,2835.0
2023-05-01 12:25:00,61.77,61.8,61.77,61.8,7500.0,61.77,61.8,61.77,61.8,7500.0
2023-05-01 12:30:00,61.8,61.8,61.78,61.8,12000.0,61.8,61.8,61.78,61.8,12000.0
2023-05-01 12:35:00,61.8,61.8,61.74,61.74,10500.0,61.8,61.8,61.74,61.74,10500.0
2023-05-01 12:40:00,61.74,61.76,61.74,61.76,10500.0,61.74,61.76,61.74,61.76,10500.0
2023-05-01 12:45:00,61.78,61.79,61.76,61.76,9000.0,61.78,61.79,61.76,61.76,9000.0
2023-05-01 12:50:00,61.79,61.85,61.79,61.85,4500.0,61.79,61.85,61.79,61.85,4500.0
2023-05-01 12:55:00,61.85,61.86,61.81,61.86,16665.0,61.85,61.86,61.81,61.86,16665.0
2023-05-01 13:00:00,61.88,61.89,61.88,61.89,6000.0,61.88,61.89,61.88,61.89,6000.0
2023-05-01 13:05:00,61.86,61.86,61.83,61.85,4980.0,61.86,61.86,61.83,61.85,4980.0
2023-05-01 13:10:00,61.86,61.88,61.86,61.87,32745.0,61.86,61.88,61.86,61.87,32745.0
2023-05-01 13:15:00,61.87,61.9,61.85,61.87,26250.0,61.87,61.9,61.85,61.87,26250.0
2023-05-01 13:20:00,61.88,61.91,61.88,61.91,6000.0,61.88,61.91,61.88,61.91,6000.0
2023-05-01 13:25:00,61.94,61.94,61.88,61.88,9120.0,61.94,61.94,61.88,61.88,9120.0
2023-05-01 13:30:00,61.89,61.91,61.89,61.89,4500.0,61.89,61.91,61.89,61.89,4500.0
2023-05-01 13:35:00,61.89,61.89,61.89,61.89,6000.0,61.89,61.89,61.89,61.89,6000.0
2023-05-01 13:40:00,61.89,61.9,61.87,61.87,7500.0,61.89,61.9,61.87,61.87,7500.0
2023-05-01 13:45:00,61.87,61.9,61.87,61.89,9000.0,61.87,61.9,61.87,61.89,9000.0
2023-05-01 13:50:00,61.9,61.93,61.9,61.92,18000.0,61.9,61.93,61.9,61.92,18000.0
2023-05-01 13:55:00,61.9,61.9,61.9,61.9,4500.0,61.9,61.9,61.9,61.9,4500.0
2023-05-01 14:00:00,61.92,61.92,61.87,61.88,10500.0,61.92,61.92,61.87,61.88,10500.0
2023-05-01 14:05:00,61.87,61.88,61.86,61.86,13500.0,61.87,61.88,61.86,61.86,13500.0
2023-05-01 14:10:00,61.86,61.86,61.74,61.77,29685.0,61.86,61.86,61.74,61.77,29685.0
2023-05-01 14:15:00,61.75,61.78,61.67,61.67,123690.0,61.75,61.78,61.67,61.67,123690.0
2023-05-01 14:20:00,61.69,61.69,61.67,61.67,7500.0,61.69,61.69,61.67,61.67,7500.0
2023-05-01 14:25:00,61.7,61.7,61.69,61.69,7500.0,61.7,61.7,61.69,61.69,7500.0
2023-05-01 14:30:00,61.69,61.69,61.6,61.6,10500.0,61.69,61.69,61.6,61.6,10500.0
2023-05-01 14:35:00,61.54,61.57,61.51,61.55,29250.0,61.54,61.57,61.51,61.55,29250.0
2023-05-01 14:40:00,61.57,61.57,61.54,61.54,67950.0,61.57,61.57,61.54,61.54,67950.0
2023-05-01 14:45:00,61.57,61.59,61.54,61.57,12000.0,61.57,61.59,61.54,61.57,12000.0
2023-05-01 14:50:00,61.59,61.63,61.59,61.63,13500.0,61.59,61.63,61.59,61.63,13500.0
2023-05-01 14:55:00,61.65,61.7,61.64,61.7,33885.0,61.65,61.7,61.64,61.7,33885.0
2023-05-01 15:00:00,61.74,61.77,61.74,61.77,15000.0,61.74,61.77,61.74,61.77,15000.0
2023-05-01 15:05:00,61.76,61.76,61.7,61.7,34500.0,61.76,61.76,61.7,61.7,34500.0
2023-05-01 15:10:00,61.68,61.71,61.68,61.69,18000.0,61.68,61.71,61.68,61.69,18000.0
2023-05-01 15:15:00,61.67,61.69,61.67,61.68,10500.0,61.67,61.69,61.67,61.68,10500.0
2023-05-01 15:20:00,61.69,61.72,61.68,61.71,14700.0,61.69,61.72,61.68,61.71,14700.0
2023-05-01 15:25:00,61.72,61.76,61.71,61.73,28590.0,61.72,61.76,61.71,61.73,28590.0
2023-05-01 15:30:00,61.81,61.81,61.73,61.76,38055.0,61.81,61.81,61.73,61.76,38055.0
2023-05-01 15:35:00,61.72,61.74,61.69,61.74,19500.0,61.72,61.74,61.69,61.74,19500.0
2023-05-01 15:40:00,61.71,61.77,61.71,61.75,39135.0,61.71,61.77,61.71,61.75,39135.0
2023-05-01 15:45:00,61.74,61.85,61.74,61.84,41055.0,61.74,61.85,61.74,61.84,41055.0
2023-05-01 15:50:00,61.84,61.97,61.78,61.91,212325.0,61.84,61.97,61.78,61.91,212325.0
2023-05-01 15:55:00,61.95,61.98,61.93,61.97,353115.0,61.95,61.98,61.93,61.97,353115.0
2023-05-02 09:30:00,61.93,61.97,61.29,61.37,130020.0,61.93,61.97,61.29,61.37,130020.0
2023-05-02 09:35:00,61.3,61.44,61.3,61.4,30300.0,61.3,61.44,61.3,61.4,30300.0
2023-05-02 09:40:00,61.47,61.53,61.4,61.48,84315.0,61.47,61.53,61.4,61.48,84315.0
2023-05-02 09:45:00,61.48,61.48,61.33,61.35,28500.0,61.48,61.48,61.33,61.35,28500.0
2023-05-02 09:50:00,61.35,61.44,61.35,61.43,25545.0,61.35,61.44,61.35,61.43,25545.0
2023-05-02 09:55:00,61.43,61.68,61.43,61.68,43785.0,61.43,61.68,61.43,61.68,43785.0
2023-05-02 10:00:00,61.69,61.76,61.54,61.55,21000.0,61.69,61.76,61.54,61.55,21000.0
2023-05-02 10:05:00,61.55,61.66,61.54,61.66,66315.0,61.55,61.66,61.54,61.66,66315.0
2023-05-02 10:10:00,61.63,61.63,61.58,61.62,21000.0,61.63,61.63,61.58,61.62,21000.0
2023-05-02 10:15:00,61.62,61.69,61.57,61.69,46185.0,61.62,61.69,61.57,61.69,46185.0
2023-05-02 10:20:00,61.68,61.68,61.57,61.59,12000.0,61.68,61.68,61.57,61.59,12000.0
2023-05-02 10:25:00,61.62,61.62,61.5,61.5,3000.0,61.62,61.62,61.5,61.5,3000.0
2023-05-02 10:30:00,61.5,61.56,61.45,61.46,83310.0,61.5,61.56,61.45,61.46,83310.0
2023-05-02 10:35:00,61.46,61.46,61.37,61.37,42645.0,61.46,61.46,61.37,61.37,42645.0
2023-05-02 10:40:00,61.38,61.56,61.38,61.56,12000.0,61.38,61.56,61.38,61.56,12000.0
2023-05-02 10:45:00,61.52,61.62,61.48,61.6,42780.0,61.52,61.62,61.48,61.6,42780.0
2023-05-02 10:50:00,61.57,61.62,61.51,61.53,17355.0,61.57,61.62,61.51,61.53,17355.0
2023-05-02 10:55:00,61.56,61.66,61.56,61.66,7005.0,61.56,61.66,61.56,61.66,7005.0
2023-05-02 11:00:00,61.62,61.62,61.52,61.59,15060.0,61.62,61.62,61.52,61.59,15060.0
2023-05-02 11:05:00,61.63,61.67,61.61,61.61,15765.0,61.63,61.67,61.61,61.61,15765.0
2023-05-02 11:10:00,61.64,61.66,61.64,61.66,6000.0,61.64,61.66,61.64,61.66,6000.0
2023-05-02 11:15:00,61.62,61.65,61.6,61.62,59355.0,61.62,61.65,61.6,61.62,59355.0
2023-05-02 11:20:00,61.62,61.64,61.58,61.6,67875.0,61.62,61.64,61.58,61.6,67875.0
2023-05-02 11:25:00,61.6,61.62,61.55,61.6,133785.0,61.6,61.62,61.55,61.6,133785.0
2023-05-02 11:30:00,61.61,61.62,61.58,61.6,60135.0,61.61,61.62,61.58,61.6,60135.0
2023-05-02 11:35:00,61.6,61.65,61.6,61.65,16500.0,61.6,61.65,61.6,61.65,16500.0
2023-05-02 11:40:00,61.62,61.67,61.62,61.63,39855.0,61.62,61.67,61.62,61.63,39855.0
2023-05-02 11:45:00,61.63,61.65,61.61,61.65,14625.0,61.63,61.65,61.61,61.65,14625.0
2023-05-02 11:50:00,61.67,61.67,61.56,61.57,14790.0,61.67,61.67,61.56,61.57,14790.0
2023-05-02 11:55:00,61.63,61.63,61.57,61.6,37530.0,61.63,61.63,61.57,61.6,37530.0
2023-05-02 12:00:00,61.58,61.64,61.58,61.64,9465.0,61.58,61.64,61.58,61.64,9465.0
2023-05-02 12:05:00,61.64,61.65,61.64,61.65,9000.0,61.64,61.65,61.64,61.65,9000.0
2023-05-02 12:10:00,61.62,61.67,61.6,61.67,19500.0,61.62,61.67,61.6,61.67,19500.0
2023-05-02 12:15:00,61.67,61.67,61.6,61.67,27210.0,61.67,61.67,61.6,61.67,27210.0
2023-05-02 12:20:00,61.67,61.7,61.61,61.62,72165.0,61.67,61.7,61.61,61.62,72165.0
2023-05-02 12:25:00,61.62,61.62,61.62,61.62,0.0,61.62,61.62,61.62,61.62,0.0
2023-05-02 12:30:00,61.65,61.67,61.64,61.64,7725.0,61.65,61.67,61.64,61.64,7725.0
2023-05-02 12:35:00,61.67,61.69,61.64,61.64,10500.0,61.67,61.69,61.64,61.64,10500.0
2023-05-02 12:40:00,61.63,61.63,61.63,61.63,11055.0,61.63,61.63,61.63,61.63,11055.0
2023-05-02 12:45:00,61.68,61.74,61.67,61.72,26280.0,61.68,61.74,61.67,61.72,26280.0
2023-05-02 12:50:00,61.78,61.8,61.76,61.8,9000.0,61.78,61.8,61.76,61.8,9000.0
2023-05-02 12:55:00,61.81,61.81,61.74,61.74,39090.0,61.81,61.81,61.74,61.74,39090.0
2023-05-02 13:00:00,61.74,61.76,61.69,61.69,37500.0,61.74,61.76,61.69,61.69,37500.0
2023-05-02 13:05:00,61.68,61.7,61.68,61.68,25110.0,61.68,61.7,61.68,61.68,25110.0
2023-05-02 13:10:00,61.69,61.73,61.69,61.72,24975.0,61.69,61.73,61.69,61.72,24975.0
2023-05-02 13:15:00,61.73,61.76,61.7,61.71,26865.0,61.73,61.76,61.7,61.71,26865.0
2023-05-02 13:20:00,61.7,61.78,61.67,61.71,66750.0,61.7,61.78,61.67,61.71,66750.0
2023-05-02 13:25:00,61.72,61.76,61.69,61.75,150045.0,61.72,61.76,61.69,61.75,150045.0
2023-05-02 13:30:00,61.73,61.77,61.72,61.73,9000.0,61.73,61.77,61.72,61.73,9000.0
2023-05-02 13:35:00,61.75,61.8,61.75,61.8,17325.0,61.75,61.8,61.75,61.8,17325.0
2023-05-02 13:40:00,61.86,61.86,61.85,61.85,3000.0,61.86,61.86,61.85,61.85,3000.0
2023-05-02 13:45:00,61.86,61.95,61.86,61.86,24060.0,61.86,61.95,61.86,61.86,24060.0
2023-05-02 13:50:00,61.88,61.89,61.81,61.83,91500.0,61.88,61.89,61.81,61.83,91500.0
2023-05-02 13:55:00,61.83,61.83,61.73,61.76,34500.0,61.83,61.83,61.73,61.76,34500.0
2023-05-02 14:00:00,61.72,61.75,61.65,61.65,30000.0,61.72,61.75,61.65,61.65,30000.0
2023-05-02 14:05:00,61.68,61.73,61.68,61.7,21270.0,61.68,61.73,61.68,61.7,21270.0
2023-05-02 14:10:00,61.72,61.75,61.69,61.69,38310.0,61.72,61.75,61.69,61.69,38310.0
2023-05-02 14:15:00,61.69,61.7,61.65,61.66,79500.0,61.69,61.7,61.65,61.66,79500.0
2023-05-02 14:20:00,61.68,61.68,61.6,61.63,55500.0,61.68,61.68,61.6,61.63,55500.0
2023-05-02 14:25:00,61.63,61.71,61.63,61.71,7500.0,61.63,61.71,61.63,61.71,7500.0
2023-05-02 14:30:00,61.75,61.8,61.75,61.8,12000.0,61.75,61.8,61.75,61.8,12000.0
2023-05-02 14:35:00,61.81,61.92,61.81,61.92,10500.0,61.81,61.92,61.81,61.92,10500.0
2023-05-02 14:40:00,61.91,61.94,61.91,61.94,7500.0,61.91,61.94,61.91,61.94,7500.0
2023-05-02 14:45:00,61.95,62.0,61.95,62.0,9555.0,61.95,62.0,61.95,62.0,9555.0
2023-05-02 14:50:00,62.0,62.03,62.0,62.03,29415.0,62.0,62.03,62.0,62.03,29415.0
2023-05-02 14:55:00,62.04,62.09,62.03,62.04,30900.0,62.04,62.09,62.03,62.04,30900.0
2023-05-02 15:00:00,62.01,62.03,62.0,62.03,24000.0,62.01,62.03,62.0,62.03,24000.0
2023-05-02 15:05:00,62.01,62.03,61.98,61.98,29760.0,62.01,62.03,61.98,61.98,29760.0
2023-05-02 15:10:00,61.96,62.03,61.94,62.03,160020.0,61.96,62.03,61.94,62.03,160020.0
2023-05-02 15:15:00,62.03,62.07,61.94,62.0,51300.0,62.03,62.07,61.94,62.0,51300.0
2023-05-02 15:20:00,62.01,62.12,62.01,62.12,30000.0,62.01,62.12,62.01,62.12,30000.0
2023-05-02 15:25:00,62.15,62.22,62.14,62.22,36105.0,62.15,62.22,62.14,62.22,36105.0
2023-05-02 15:30:00,62.21,62.21,62.12,62.12,32805.0,62.21,62.21,62.12,62.12,32805.0
2023-05-02 15:35:00,62.12,62.19,62.1,62.19,33000.0,62.12,62.19,62.1,62.19,33000.0
2023-05-02 15:40:00,62.18,62.23,62.14,62.23,58455.0,62.18,62.23,62.14,62.23,58455.0
2023-05-02 15:45:00,62.22,62.3,62.17,62.3,101535.0,62.22,62.3,62.17,62.3,101535.0
2023-05-02 15:50:00,62.27,62.42,62.25,62.4,224025.0,62.27,62.42,62.25,62.4,224025.0
2023-05-02 15:55:00,62.42,62.48,62.41,62.44,485100.0,62.42,62.48,62.41,62.44,485100.0
2023-05-03 09:30:00,62.43,62.57,62.43,62.44,66000.0,62.43,62.57,62.43,62.44,66000.0
2023-05-03 09:35:00,62.41,62.59,62.34,62.59,25050.0,62.41,62.59,62.34,62.59,25050.0
2023-05-03 09:40:00,62.57,62.61,62.57,62.57,14355.0,62.57,62.61,62.57,62.57,14355.0
2023-05-03 09:45:00,62.57,62.73,62.57,62.73,52710.0,62.57,62.73,62.57,62.73,52710.0
2023-05-03 09:50:00,62.76,62.79,62.65,62.75,13500.0,62.76,62.79,62.65,62.75,13500.0
2023-05-03 09:55:00,62.62,62.73,62.62,62.64,13500.0,62.62,62.73,62.62,62.64,13500.0
2023-05-03 10:00:00,62.59,62.6,62.55,62.58,35835.0,62.59,62.6,62.55,62.58,35835.0
2023-05-03 10:05:00,62.59,62.6,62.45,62.5,36570.0,62.59,62.6,62.45,62.5,36570.0
2023-05-03 10:10:00,62.44,62.53,62.27,62.27,34725.0,62.44,62.53,62.27,62.27,34725.0
2023-05-03 10:15:00,62.29,62.29,62.1,62.17,70455.0,62.29,62.29,62.1,62.17,70455.0
2023-05-03 10:20:00,62.14,62.16,62.09,62.12,18000.0,62.14,62.16,62.09,62.12,18000.0
2023-05-03 10:25:00,62.12,62.14,62.01,62.01,21000.0,62.12,62.14,62.01,62.01,21000.0
2023-05-03 10:30:00,62.03,62.09,61.94,62.09,56985.0,62.03,62.09,61.94,62.09,56985.0
2023-05-03 10:35:00,62.09,62.09,62.02,62.02,12000.0,62.09,62.09,62.02,62.02,12000.0
2023-05-03 10:40:00,62.02,62.1,62.02,62.1,9000.0,62.02,62.1,62.02,62.1,9000.0
2023-05-03 10:45:00,62.09,62.09,62.02,62.05,14220.0,62.09,62.09,62.02,62.05,14220.0
2023-05-03 10:50:00,62.07,62.07,61.99,62.05,17430.0,62.07,62.07,61.99,62.05,17430.0
2023-05-03 10:55:00,62.06,62.06,61.98,62.03,54690.0,62.06,62.06,61.98,62.03,54690.0
2023-05-03 11:00:00,62.04,62.08,62.04,62.07,29370.0,62.04,62.08,62.04,62.07,29370.0
2023-05-03 11:05:00,62.07,62.16,62.05,62.08,40545.0,62.07,62.16,62.05,62.08,40545.0
2023-05-03 11:10:00,62.02,62.15,61.99,62.15,24000.0,62.02,62.15,61.99,62.15,24000.0
2023-05-03 11:15:00,62.12,62.15,62.11,62.12,7500.0,62.12,62.15,62.11,62.12,7500.0
2023-05-03 11:20:00,62.09,62.12,62.03,62.1,31500.0,62.09,62.12,62.03,62.1,31500.0
2023-05-03 11:25:00,62.1,62.1,62.06,62.09,18225.0,62.1,62.1,62.06,62.09,18225.0
2023-05-03 11:30:00,62.1,62.11,62.06,62.11,47910.0,62.1,62.11,62.06,62.11,47910.0
2023-05-03 11:35:00,62.11,62.14,62.11,62.13,16500.0,62.11,62.14,62.11,62.13,16500.0
2023-05-03 11:40:00,62.12,62.12,62.07,62.08,25545.0,62.12,62.12,62.07,62.08,25545.0
2023-05-03 11:45:00,62.1,62.11,62.09,62.09,7500.0,62.1,62.11,62.09,62.09,7500.0
2023-05-03 11:50:00,62.1,62.11,62.06,62.06,19665.0,62.1,62.11,62.06,62.06,19665.0
2023-05-03 11:55:00,62.08,62.15,62.08,62.15,20190.0,62.08,62.15,62.08,62.15,20190.0
2023-05-03 12:00:00,62.13,62.15,62.06,62.06,18000.0,62.13,62.15,62.06,62.06,18000.0
2023-05-03 12:05:00,62.07,62.09,62.06,62.09,18000.0,62.07,62.09,62.06,62.09,18000.0
2023-05-03 12:10:00,62.07,62.08,62.05,62.07,50235.0,62.07,62.08,62.05,62.07,50235.0
2023-05-03 12:15:00,62.07,62.07,62.07,62.07,6000.0,62.07,62.07,62.07,62.07,6000.0
2023-05-03 12:20:00,62.07,62.1,62.02,62.05,62550.0,62.07,62.1,62.02,62.05,62550.0
2023-05-03 12:25:00,62.06,62.16,62.05,62.16,25500.0,62.06,62.16,62.05,62.16,25500.0
2023-05-03 12:30:00,62.16,62.16,62.06,62.06,18000.0,62.16,62.16,62.06,62.06,18000.0
2023-05-03 12:35:00,62.02,62.05,62.02,62.04,25050.0,62.02,62.05,62.02,62.04,25050.0
2023-05-03 12:40:00,62.02,62.02,61.92,61.95,13500.0,62.02,62.02,61.92,61.95,13500.0
2023-05-03 12:45:00,61.97,62.0,61.95,61.98,23250.0,61.97,62.0,61.95,61.98,23250.0
2023-05-03 12:50:00,61.97,61.98,61.96,61.96,20010.0,61.97,61.98,61.96,61.96,20010.0
2023-05-03 12:55:00,62.0,62.11,62.0,62.06,20415.0,62.0,62.11,62.0,62.06,20415.0
2023-05-03 13:00:00,62.08,62.08,62.04,62.08,19095.0,62.08,62.08,62.04,62.08,19095.0
2023-05-03 13:05:00,62.09,62.09,62.05,62.05,18000.0,62.09,62.09,62.05,62.05,18000.0
2023-05-03 13:10:00,62.02,62.06,61.96,62.03,34575.0,62.02,62.06,61.96,62.03,34575.0
2023-05-03 13:15:00,62.02,62.03,61.99,61.99,9000.0,62.02,62.03,61.99,61.99,9000.0
2023-05-03 13:20:00,61.95,61.99,61.95,61.99,13500.0,61.95,61.99,61.95,61.99,13500.0
2023-05-03 13:25:00,61.98,62.0,61.97,62.0,34500.0,61.98,62.0,61.97,62.0,34500.0
2023-05-03 13:30:00,61.97,61.98,61.95,61.98,34770.0,61.97,61.98,61.95,61.98,34770.0
2023-05-03 13:35:00,61.97,62.04,61.96,62.04,69225.0,61.97,62.04,61.96,62.04,69225.0
2023-05-03 13:40:00,62.07,62.08,62.07,62.08,6270.0,62.07,62.08,62.07,62.08,6270.0
2023-05-03 13:45:00,62.1,62.1,62.06,62.06,13500.0,62.1,62.1,62.06,62.06,13500.0
2023-05-03 13:50:00,62.06,62.08,62.04,62.04,15000.0,62.06,62.08,62.04,62.04,15000.0
2023-05-03 13:55:00,62.05,62.05,61.91,61.91,37500.0,62.05,62.05,61.91,61.91,37500.0
2023-05-03 14:00:00,61.92,62.19,61.89,62.15,50085.0,61.92,62.19,61.89,62.15,50085.0
2023-05-03 14:05:00,62.09,62.15,61.99,61.99,61395.0,62.09,62.15,61.99,61.99,61395.0
2023-05-03 14:10:00,62.0,62.05,61.95,62.05,45750.0,62.0,62.05,61.95,62.05,45750.0
2023-05-03 14:15:00,62.06,62.15,62.06,62.09,13500.0,62.06,62.15,62.06,62.09,13500.0
2023-05-03 14:20:00,62.11,62.24,62.11,62.24,15075.0,62.11,62.24,62.11,62.24,15075.0
2023-05-03 14:25:00,62.24,62.24,62.18,62.18,31275.0,62.24,62.24,62.18,62.18,31275.0
2023-05-03 14:30:00,62.15,62.2,62.09,62.17,34500.0,62.15,62.2,62.09,62.17,34500.0
2023-05-03 14:35:00,62.15,62.3,61.98,62.25,50415.0,62.15,62.3,61.98,62.25,50415.0
2023-05-03 14:40:00,62.27,62.32,62.15,62.17,48000.0,62.27,62.32,62.15,62.17,48000.0
2023-05-03 14:45:00,62.18,62.37,62.18,62.37,48555.0,62.18,62.37,62.18,62.37,48555.0
2023-05-03 14:50:00,62.37,62.4,62.23,62.31,58845.0,62.37,62.4,62.23,62.31,58845.0
2023-05-03 14:55:00,62.25,62.46,62.25,62.46,50415.0,62.25,62.46,62.25,62.46,50415.0
2023-05-03 15:00:00,62.45,62.48,62.4,62.48,31500.0,62.45,62.48,62.4,62.48,31500.0
2023-05-03 15:05:00,62.51,62.56,62.39,62.43,37500.0,62.51,62.56,62.39,62.43,37500.0
2023-05-03 15:10:00,62.39,62.4,62.27,62.3,31605.0,62.39,62.4,62.27,62.3,31605.0
2023-05-03 15:15:00,62.34,62.56,62.3,62.56,41910.0,62.34,62.56,62.3,62.56,41910.0
2023-05-03 15:20:00,62.46,62.49,62.38,62.47,67410.0,62.46,62.49,62.38,62.47,67410.0
2023-05-03 15:25:00,62.47,62.47,62.29,62.29,25680.0,62.47,62.47,62.29,62.29,25680.0
2023-05-03 15:30:00,62.29,62.31,62.2,62.25,78465.0,62.29,62.31,62.2,62.25,78465.0
2023-05-03 15:35:00,62.26,62.35,62.26,62.28,45000.0,62.26,62.35,62.26,62.28,45000.0
2023-05-03 15:40:00,62.27,62.39,62.25,62.38,75945.0,62.27,62.39,62.25,62.38,75945.0
2023-05-03 15:45:00,62.36,62.37,62.22,62.31,88350.0,62.36,62.37,62.22,62.31,88350.0
2023-05-03 15:50:00,62.31,62.32,62.11,62.11,224895.0,62.31,62.32,62.11,62.11,224895.0
2023-05-03 15:55:00,62.04,62.2,62.04,62.11,545970.0,62.04,62.2,62.04,62.11,545970.0
2023-05-04 09:30:00,62.39,62.42,62.36,62.42,53025.0,62.39,62.42,62.36,62.42,53025.0
2023-05-04 09:35:00,62.51,62.64,62.42,62.64,19635.0,62.51,62.64,62.42,62.64,19635.0
2023-05-04 09:40:00,62.51,62.51,62.34,62.34,9060.0,62.51,62.51,62.34,62.34,9060.0
2023-05-04 09:45:00,62.31,62.41,62.3,62.34,71355.0,62.31,62.41,62.3,62.34,71355.0
2023-05-04 09:50:00,62.34,62.34,62.19,62.25,37965.0,62.34,62.34,62.19,62.25,37965.0
2023-05-04 09:55:00,62.29,62.42,62.27,62.42,14700.0,62.29,62.42,62.27,62.42,14700.0
2023-05-04 10:00:00,62.46,62.46,62.28,62.33,17460.0,62.46,62.46,62.28,62.33,17460.0
2023-05-04 10:05:00,62.12,62.13,62.06,62.12,15000.0,62.12,62.13,62.06,62.12,15000.0
2023-05-04 10:10:00,62.12,62.12,62.03,62.03,9135.0,62.12,62.12,62.03,62.03,9135.0
2023-05-04 10:15:00,62.01,62.02,61.94,62.02,17310.0,62.01,62.02,61.94,62.02,17310.0
2023-05-04 10:20:00,62.07,62.07,62.07,62.07,1500.0,62.07,62.07,62.07,62.07,1500.0
2023-05-04 10:25:00,62.03,62.03,61.98,62.01,21060.0,62.03,62.03,61.98,62.01,21060.0
2023-05-04 10:30:00,61.99,61.99,61.96,61.98,25935.0,61.99,61.99,61.96,61.98,25935.0
2023-05-04 10:35:00,62.1,62.1,62.05,62.05,10500.0,62.1,62.1,62.05,62.05,10500.0
2023-05-04 10:40:00,62.06,62.06,62.01,62.04,6000.0,62.06,62.06,62.01,62.04,6000.0
2023-05-04 10:45:00,61.92,61.92,61.89,61.89,3525.0,61.92,61.92,61.89,61.89,3525.0
2023-05-04 10:50:00,61.9,62.01,61.85,62.01,20040.0,61.9,62.01,61.85,62.01,20040.0
2023-05-04 10:55:00,61.93,61.93,61.93,61.93,4500.0,61.93,61.93,61.93,61.93,4500.0
2023-05-04 11:00:00,61.98,61.98,61.87,61.92,12000.0,61.98,61.98,61.87,61.92,12000.0
2023-05-04 11:05:00,61.91,62.0,61.84,61.97,12630.0,61.91,62.0,61.84,61.97,12630.0
2023-05-04 11:10:00,62.05,62.05,61.95,61.95,13500.0,62.05,62.05,61.95,61.95,13500.0
2023-05-04 11:15:00,61.93,61.93,61.86,61.86,6000.0,61.93,61.93,61.86,61.86,6000.0
2023-05-04 11:20:00,61.87,61.88,61.85,61.86,13500.0,61.87,61.88,61.85,61.86,13500.0
2023-05-04 11:25:00,61.91,61.91,61.87,61.87,3750.0,61.91,61.91,61.87,61.87,3750.0
2023-05-04 11:30:00,61.87,61.92,61.82,61.83,19005.0,61.87,61.92,61.82,61.83,19005.0
2023-05-04 11:35:00,61.83,61.83,61.81,61.81,4500.0,61.83,61.83,61.81,61.81,4500.0
2023-05-04 11:40:00,61.84,61.88,61.84,61.86,9000.0,61.84,61.88,61.84,61.86,9000.0
2023-05-04 11:45:00,61.83,61.89,61.82,61.88,6045.0,61.83,61.89,61.82,61.88,6045.0
2023-05-04 11:50:00,61.82,61.9,61.82,61.88,13965.0,61.82,61.9,61.82,61.88,13965.0
2023-05-04 11:55:00,61.88,61.96,61.84,61.96,10500.0,61.88,61.96,61.84,61.96,10500.0
2023-05-04 12:00:00,61.91,61.95,61.91,61.93,7500.0,61.91,61.95,61.91,61.93,7500.0
2023-05-04 12:05:00,61.95,61.95,61.9,61.9,12000.0,61.95,61.95,61.9,61.9,12000.0
2023-05-04 12:10:00,61.86,61.9,61.86,61.9,3000.0,61.86,61.9,61.86,61.9,3000.0
2023-05-04 12:15:00,61.85,61.91,61.84,61.91,36555.0,61.85,61.91,61.84,61.91,36555.0
2023-05-04 12:20:00,61.96,61.98,61.95,61.97,7725.0,61.96,61.98,61.95,61.97,7725.0
2023-05-04 12:25:00,61.98,62.02,61.96,61.97,37710.0,61.98,62.02,61.96,61.97,37710.0
2023-05-04 12:30:00,62.11,62.11,62.03,62.05,4515.0,62.11,62.11,62.03,62.05,4515.0
2023-05-04 12:35:00,62.0,62.07,61.97,61.97,59055.0,62.0,62.07,61.97,61.97,59055.0
2023-05-04 12:40:00,61.96,62.0,61.96,62.0,29115.0,61.96,62.0,61.96,62.0,29115.0
2023-05-04 12:45:00,62.0,62.09,61.98,62.05,64200.0,62.0,62.09,61.98,62.05,64200.0
2023-05-04 12:50:00,62.11,62.11,62.06,62.07,10875.0,62.11,62.11,62.06,62.07,10875.0
2023-05-04 12:55:00,62.06,62.12,62.06,62.12,6000.0,62.06,62.12,62.06,62.12,6000.0
2023-05-04 13:00:00,62.15,62.17,62.15,62.17,5790.0,62.15,62.17,62.15,62.17,5790.0
2023-05-04 13:05:00,62.2,62.27,62.18,62.26,9000.0,62.2,62.27,62.18,62.26,9000.0
2023-05-04 13:10:00,62.24,62.36,62.23,62.31,34830.0,62.24,62.36,62.23,62.31,34830.0
2023-05-04 13:15:00,62.34,62.37,62.34,62.37,3000.0,62.34,62.37,62.34,62.37,3000.0
2023-05-04 13:20:00,62.38,62.38,62.35,62.38,7500.0,62.38,62.38,62.35,62.38,7500.0
2023-05-04 13:25:00,62.39,62.39,62.3,62.3,10875.0,62.39,62.39,62.3,62.3,10875.0
2023-05-04 13:30:00,62.3,62.31,62.28,62.28,15000.0,62.3,62.31,62.28,62.28,15000.0
2023-05-04 13:35:00,62.26,62.32,62.26,62.32,17160.0,62.26,62.32,62.26,62.32,17160.0
2023-05-04 13:40:00,62.32,62.34,62.29,62.34,15000.0,62.32,62.34,62.29,62.34,15000.0
2023-05-04 13:45:00,62.36,62.36,62.28,62.28,13500.0,62.36,62.36,62.28,62.28,13500.0
2023-05-04 13:50:00,62.31,62.33,62.3,62.33,12000.0,62.31,62.33,62.3,62.33,12000.0
2023-05-04 13:55:00,62.3,62.35,62.29,62.33,22860.0,62.3,62.35,62.29,62.33,22860.0
2023-05-04 14:00:00,62.33,62.33,62.25,62.26,19500.0,62.33,62.33,62.25,62.26,19500.0
2023-05-04 14:05:00,62.25,62.29,62.22,62.29,13500.0,62.25,62.29,62.22,62.29,13500.0
2023-05-04 14:10:00,62.29,62.29,62.27,62.27,9000.0,62.29,62.29,62.27,62.27,9000.0
2023-05-04 14:15:00,62.28,62.28,62.27,62.27,4500.0,62.28,62.28,62.27,62.27,4500.0
2023-05-04 14:20:00,62.27,62.27,62.23,62.23,12000.0,62.27,62.27,62.23,62.23,12000.0
2023-05-04 14:25:00,62.25,62.26,62.22,62.25,20475.0,62.25,62.26,62.22,62.25,20475.0
2023-05-04 14:30:00,62.22,62.22,62.14,62.14,13500.0,62.22,62.22,62.14,62.14,13500.0
2023-05-04 14:35:00,62.14,62.14,62.14,62.14,1500.0,62.14,62.14,62.14,62.14,1500.0
2023-05-04 14:40:00,62.05,62.06,62.04,62.06,3000.0,62.05,62.06,62.04,62.06,3000.0
2023-05-04 14:45:00,62.03,62.06,62.03,62.06,4500.0,62.03,62.06,62.03,62.06,4500.0
2023-05-04 14:50:00,62.07,62.14,62.07,62.11,15000.0,62.07,62.14,62.07,62.11,15000.0
2023-05-04 14:55:00,62.11,62.2,62.11,62.19,13500.0,62.11,62.2,62.11,62.19,13500.0
2023-05-04 15:00:00,62.19,62.19,62.19,62.19,1500.0,62.19,62.19,62.19,62.19,1500.0
2023-05-04 15:05:00,62.21,62.32,62.21,62.3,40470.0,62.21,62.32,62.21,62.3,40470.0
2023-05-04 15:10:00,62.26,62.27,62.24,62.24,13500.0,62.26,62.27,62.24,62.24,13500.0
2023-05-04 15:15:00,62.19,62.19,62.13,62.14,7500.0,62.19,62.19,62.13,62.14,7500.0
2023-05-04 15:20:00,62.17,62.17,62.16,62.17,8160.0,62.17,62.17,62.16,62.17,8160.0
2023-05-04 15:25:00,62.2,62.24,62.18,62.19,39390.0,62.2,62.24,62.18,62.19,39390.0
2023-05-04 15:30:00,62.2,62.23,62.14,62.21,36000.0,62.2,62.23,62.14,62.21,36000.0
2023-05-04 15:35:00,62.22,62.3,62.22,62.3,28605.0,62.22,62.3,62.22,62.3,28605.0
2023-05-04 15:40:00,62.3,62.3,62.2,62.23,53955.0,62.3,62.3,62.2,62.23,53955.0
2023-05-04 15:45:00,62.19,62.3,62.13,62.3,86220.0,62.19,62.3,62.13,62.3,86220.0
2023-05-04 15:50:00,62.28,62.33,62.21,62.24,117210.0,62.28,62.33,62.21,62.24,117210.0
2023-05-04 15:55:00,62.25,62.3,62.23,62.25,214470.0,62.25,62.3,62.23,62.25,214470.0
2023-05-05 09:30:00,62.0,62.37,62.0,62.37,61290.0,62.0,62.37,62.0,62.37,61290.0
2023-05-05 09:35:00,62.37,62.37,62.27,62.31,19500.0,62.37,62.37,62.27,62.31,19500.0
2023-05-05 09:40:00,62.39,62.39,62.32,62.32,3000.0,62.39,62.39,62.32,62.32,3000.0
2023-05-05 09:45:00,62.49,62.58,62.48,62.58,18000.0,62.49,62.58,62.48,62.58,18000.0
2023-05-05 09:50:00,62.6,62.6,62.57,62.6,12000.0,62.6,62.6,62.57,62.6,12000.0
2023-05-05 09:55:00,62.57,62.58,62.43,62.53,23445.0,62.57,62.58,62.43,62.53,23445.0
2023-05-05 10:00:00,62.51,62.57,62.49,62.49,24045.0,62.51,62.57,62.49,62.49,24045.0
2023-05-05 10:05:00,62.5,62.54,62.45,62.54,10500.0,62.5,62.54,62.45,62.54,10500.0
2023-05-05 10:10:00,62.5,62.5,62.44,62.44,3000.0,62.5,62.5,62.44,62.44,3000.0
2023-05-05 10:15:00,62.46,62.46,62.39,62.46,16275.0,62.46,62.46,62.39,62.46,16275.0
2023-05-05 10:20:00,62.49,62.49,62.42,62.42,9000.0,62.49,62.49,62.42,62.42,9000.0
2023-05-05 10:25:00,62.34,62.39,62.33,62.35,9030.0,62.34,62.39,62.33,62.35,9030.0
2023-05-05 10:30:00,62.35,62.44,62.35,62.44,24540.0,62.35,62.44,62.35,62.44,24540.0
2023-05-05 10:35:00,62.45,62.45,62.38,62.39,15000.0,62.45,62.45,62.38,62.39,15000.0
2023-05-05 10:40:00,62.44,62.57,62.44,62.57,23655.0,62.44,62.57,62.44,62.57,23655.0
2023-05-05 10:45:00,62.57,62.67,62.57,62.63,15660.0,62.57,62.67,62.57,62.63,15660.0
2023-05-05 10:50:00,62.61,62.68,62.61,62.64,15915.0,62.61,62.68,62.61,62.64,15915.0
2023-05-05 10:55:00,62.64,62.64,62.57,62.59,11415.0,62.64,62.64,62.57,62.59,11415.0
2023-05-05 11:00:00,62.59,62.6,62.59,62.6,7500.0,62.59,62.6,62.59,62.6,7500.0
2023-05-05 11:05:00,62.57,62.57,62.52,62.54,9000.0,62.57,62.57,62.52,62.54,9000.0
2023-05-05 11:10:00,62.51,62.51,62.51,62.51,1500.0,62.51,62.51,62.51,62.51,1500.0
2023-05-05 11:15:00,62.5,62.52,62.4,62.42,22605.0,62.5,62.52,62.4,62.42,22605.0
2023-05-05 11:20:00,62.44,62.45,62.44,62.45,4500.0,62.44,62.45,62.44,62.45,4500.0
2023-05-05 11:25:00,62.44,62.47,62.42,62.47,16695.0,62.44,62.47,62.42,62.47,16695.0
2023-05-05 11:30:00,62.49,62.49,62.49,62.49,1875.0,62.49,62.49,62.49,62.49,1875.0
2023-05-05 11:35:00,62.46,62.46,62.42,62.43,13500.0,62.46,62.46,62.42,62.43,13500.0
2023-05-05 11:40:00,62.42,62.48,62.42,62.48,16500.0,62.42,62.48,62.42,62.48,16500.0
2023-05-05 11:45:00,62.5,62.5,62.5,62.5,1500.0,62.5,62.5,62.5,62.5,1500.0
2023-05-05 11:50:00,62.54,62.54,62.52,62.52,4500.0,62.54,62.54,62.52,62.52,4500.0
2023-05-05 11:55:00,62.59,62.59,62.59,62.59,1500.0,62.59,62.59,62.59,62.59,1500.0
2023-05-05 12:00:00,62.59,62.59,62.55,62.55,25575.0,62.59,62.59,62.55,62.55,25575.0
2023-05-05 12:05:00,62.57,62.57,62.57,62.57,1500.0,62.57,62.57,62.57,62.57,1500.0
2023-05-05 12:10:00,62.57,62.57,62.47,62.47,27660.0,62.57,62.57,62.47,62.47,27660.0
2023-05-05 12:15:00,62.49,62.49,62.45,62.47,43500.0,62.49,62.49,62.45,62.47,43500.0
2023-05-05 12:20:00,62.47,62.56,62.47,62.56,10065.0,62.47,62.56,62.47,62.56,10065.0
2023-05-05 12:25:00,62.59,62.59,62.51,62.54,26730.0,62.59,62.59,62.51,62.54,26730.0
2023-05-05 12:30:00,62.54,62.54,62.54,62.54,0.0,62.54,62.54,62.54,62.54,0.0
2023-05-05 12:35:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-05-05 12:40:00,62.45,62.45,62.45,62.45,3000.0,62.45,62.45,62.45,62.45,3000.0
2023-05-05 12:45:00,62.43,62.43,62.39,62.39,4650.0,62.43,62.43,62.39,62.39,4650.0
2023-05-05 12:50:00,62.42,62.42,62.42,62.42,1500.0,62.42,62.42,62.42,62.42,1500.0
2023-05-05 12:55:00,62.4,62.42,62.4,62.42,7695.0,62.4,62.42,62.4,62.42,7695.0
2023-05-05 13:00:00,62.49,62.51,62.48,62.48,12660.0,62.49,62.51,62.48,62.48,12660.0
2023-05-05 13:05:00,62.48,62.5,62.48,62.5,9000.0,62.48,62.5,62.48,62.5,9000.0
2023-05-05 13:10:00,62.51,62.51,62.5,62.5,12870.0,62.51,62.51,62.5,62.5,12870.0
2023-05-05 13:15:00,62.51,62.52,62.51,62.52,7500.0,62.51,62.52,62.51,62.52,7500.0
2023-05-05 13:20:00,62.51,62.52,62.51,62.52,6000.0,62.51,62.52,62.51,62.52,6000.0
2023-05-05 13:25:00,62.54,62.61,62.54,62.61,9480.0,62.54,62.61,62.54,62.61,9480.0
2023-05-05 13:30:00,62.63,62.66,62.63,62.66,12090.0,62.63,62.66,62.63,62.66,12090.0
2023-05-05 13:35:00,62.64,62.66,62.62,62.66,6750.0,62.64,62.66,62.62,62.66,6750.0
2023-05-05 13:40:00,62.66,62.71,62.66,62.7,13500.0,62.66,62.71,62.66,62.7,13500.0
2023-05-05 13:45:00,62.7,62.72,62.68,62.71,20205.0,62.7,62.72,62.68,62.71,20205.0
2023-05-05 13:50:00,62.72,62.73,62.66,62.67,16500.0,62.72,62.73,62.66,62.67,16500.0
2023-05-05 13:55:00,62.72,62.72,62.72,62.72,3000.0,62.72,62.72,62.72,62.72,3000.0
2023-05-05 14:00:00,62.69,62.76,62.69,62.76,8025.0,62.69,62.76,62.69,62.76,8025.0
2023-05-05 14:05:00,62.73,62.73,62.73,62.73,1650.0,62.73,62.73,62.73,62.73,1650.0
2023-05-05 14:10:00,62.73,62.73,62.73,62.73,4500.0,62.73,62.73,62.73,62.73,4500.0
2023-05-05 14:15:00,62.7,62.7,62.66,62.66,6750.0,62.7,62.7,62.66,62.66,6750.0
2023-05-05 14:20:00,62.67,62.68,62.64,62.68,13785.0,62.67,62.68,62.64,62.68,13785.0
2023-05-05 14:25:00,62.7,62.7,62.7,62.7,1650.0,62.7,62.7,62.7,62.7,1650.0
2023-05-05 14:30:00,62.73,62.77,62.73,62.77,16650.0,62.73,62.77,62.73,62.77,16650.0
2023-05-05 14:35:00,62.77,62.77,62.75,62.76,6000.0,62.77,62.77,62.75,62.76,6000.0
2023-05-05 14:40:00,62.75,62.75,62.7,62.7,7500.0,62.75,62.75,62.7,62.7,7500.0
2023-05-05 14:45:00,62.72,62.76,62.72,62.76,7500.0,62.72,62.76,62.72,62.76,7500.0
2023-05-05 14:50:00,62.76,62.76,62.76,62.76,0.0,62.76,62.76,62.76,62.76,0.0
2023-05-05 14:55:00,62.82,62.85,62.81,62.81,9000.0,62.82,62.85,62.81,62.81,9000.0
2023-05-05 15:00:00,62.81,62.81,62.79,62.81,7500.0,62.81,62.81,62.79,62.81,7500.0
2023-05-05 15:05:00,62.81,62.81,62.76,62.76,3000.0,62.81,62.81,62.76,62.76,3000.0
2023-05-05 15:10:00,62.75,62.76,62.74,62.74,7500.0,62.75,62.76,62.74,62.74,7500.0
2023-05-05 15:15:00,62.74,62.76,62.74,62.74,13080.0,62.74,62.76,62.74,62.74,13080.0
2023-05-05 15:20:00,62.75,62.75,62.74,62.74,4500.0,62.75,62.75,62.74,62.74,4500.0
2023-05-05 15:25:00,62.74,62.75,62.72,62.75,27000.0,62.74,62.75,62.72,62.75,27000.0
2023-05-05 15:30:00,62.73,62.73,62.69,62.73,24090.0,62.73,62.73,62.69,62.73,24090.0
2023-05-05 15:35:00,62.71,62.71,62.68,62.69,12000.0,62.71,62.71,62.68,62.69,12000.0
2023-05-05 15:40:00,62.67,62.75,62.66,62.75,22500.0,62.67,62.75,62.66,62.75,22500.0
2023-05-05 15:45:00,62.73,62.75,62.72,62.74,30000.0,62.73,62.75,62.72,62.74,30000.0
2023-05-05 15:50:00,62.74,62.75,62.66,62.74,96915.0,62.74,62.75,62.66,62.74,96915.0
2023-05-05 15:55:00,62.74,62.81,62.68,62.72,143625.0,62.74,62.81,62.68,62.72,143625.0
2023-05-08 09:30:00,62.65,62.65,62.31,62.38,100770.0,62.65,62.65,62.31,62.38,100770.0
2023-05-08 09:35:00,62.49,62.49,62.49,62.49,1500.0,62.49,62.49,62.49,62.49,1500.0
2023-05-08 09:40:00,62.49,62.49,62.49,62.49,0.0,62.49,62.49,62.49,62.49,0.0
2023-05-08 09:45:00,62.54,62.56,62.48,62.54,21000.0,62.54,62.56,62.48,62.54,21000.0
2023-05-08 09:50:00,62.55,62.6,62.55,62.59,9000.0,62.55,62.6,62.55,62.59,9000.0
2023-05-08 09:55:00,62.63,62.63,62.6,62.6,4500.0,62.63,62.63,62.6,62.6,4500.0
2023-05-08 10:00:00,62.66,62.67,62.58,62.6,11850.0,62.66,62.67,62.58,62.6,11850.0
2023-05-08 10:05:00,62.59,62.64,62.57,62.58,12180.0,62.59,62.64,62.57,62.58,12180.0
2023-05-08 10:10:00,62.65,62.66,62.65,62.66,3000.0,62.65,62.66,62.65,62.66,3000.0
2023-05-08 10:15:00,62.68,62.76,62.66,62.76,29940.0,62.68,62.76,62.66,62.76,29940.0
2023-05-08 10:20:00,62.8,62.8,62.78,62.79,8820.0,62.8,62.8,62.78,62.79,8820.0
2023-05-08 10:25:00,62.89,62.91,62.86,62.91,13335.0,62.89,62.91,62.86,62.91,13335.0
2023-05-08 10:30:00,62.81,62.81,62.79,62.79,3450.0,62.81,62.81,62.79,62.79,3450.0
2023-05-08 10:35:00,62.83,62.83,62.78,62.79,9000.0,62.83,62.83,62.78,62.79,9000.0
2023-05-08 10:40:00,62.79,62.81,62.79,62.81,3000.0,62.79,62.81,62.79,62.81,3000.0
2023-05-08 10:45:00,62.77,62.77,62.68,62.75,6150.0,62.77,62.77,62.68,62.75,6150.0
2023-05-08 10:50:00,62.68,62.68,62.61,62.61,19500.0,62.68,62.68,62.61,62.61,19500.0
2023-05-08 10:55:00,62.6,62.64,62.55,62.55,18375.0,62.6,62.64,62.55,62.55,18375.0
2023-05-08 11:00:00,62.57,62.57,62.48,62.54,39000.0,62.57,62.57,62.48,62.54,39000.0
2023-05-08 11:05:00,62.53,62.53,62.51,62.51,3000.0,62.53,62.53,62.51,62.51,3000.0
2023-05-08 11:10:00,62.53,62.56,62.52,62.54,30390.0,62.53,62.56,62.52,62.54,30390.0
2023-05-08 11:15:00,62.54,62.6,62.49,62.6,50340.0,62.54,62.6,62.49,62.6,50340.0
2023-05-08 11:20:00,62.61,62.63,62.61,62.63,4500.0,62.61,62.63,62.61,62.63,4500.0
2023-05-08 11:25:00,62.58,62.67,62.58,62.67,8175.0,62.58,62.67,62.58,62.67,8175.0
2023-05-08 11:30:00,62.67,62.68,62.57,62.57,30000.0,62.67,62.68,62.57,62.57,30000.0
2023-05-08 11:35:00,62.65,62.66,62.63,62.63,8925.0,62.65,62.66,62.63,62.63,8925.0
2023-05-08 11:40:00,62.64,62.68,62.64,62.68,12000.0,62.64,62.68,62.64,62.68,12000.0
2023-05-08 11:45:00,62.68,62.71,62.68,62.68,54000.0,62.68,62.71,62.68,62.68,54000.0
2023-05-08 11:50:00,62.69,62.72,62.65,62.68,26895.0,62.69,62.72,62.65,62.68,26895.0
2023-05-08 11:55:00,62.65,62.68,62.64,62.67,9450.0,62.65,62.68,62.64,62.67,9450.0
2023-05-08 12:00:00,62.68,62.71,62.67,62.71,70500.0,62.68,62.71,62.67,62.71,70500.0
2023-05-08 12:05:00,62.69,62.72,62.65,62.72,16500.0,62.69,62.72,62.65,62.72,16500.0
2023-05-08 12:10:00,62.71,62.71,62.7,62.7,4500.0,62.71,62.71,62.7,62.7,4500.0
2023-05-08 12:15:00,62.67,62.71,62.67,62.68,7500.0,62.67,62.71,62.67,62.68,7500.0
2023-05-08 12:20:00,62.73,62.73,62.68,62.7,19500.0,62.73,62.73,62.68,62.7,19500.0
2023-05-08 12:25:00,62.68,62.7,62.67,62.67,9000.0,62.68,62.7,62.67,62.67,9000.0
2023-05-08 12:30:00,62.7,62.71,62.7,62.71,6000.0,62.7,62.71,62.7,62.71,6000.0
2023-05-08 12:35:00,62.73,62.74,62.7,62.73,9000.0,62.73,62.74,62.7,62.73,9000.0
2023-05-08 12:40:00,62.73,62.73,62.71,62.71,6015.0,62.73,62.73,62.71,62.71,6015.0
2023-05-08 12:45:00,62.72,62.73,62.71,62.73,10500.0,62.72,62.73,62.71,62.73,10500.0
2023-05-08 12:50:00,62.75,62.8,62.75,62.8,15165.0,62.75,62.8,62.75,62.8,15165.0
2023-05-08 12:55:00,62.78,62.78,62.74,62.74,15000.0,62.78,62.78,62.74,62.74,15000.0
2023-05-08 13:00:00,62.72,62.79,62.72,62.78,13500.0,62.72,62.79,62.72,62.78,13500.0
2023-05-08 13:05:00,62.8,62.81,62.8,62.81,3000.0,62.8,62.81,62.8,62.81,3000.0
2023-05-08 13:10:00,62.79,62.79,62.77,62.79,12000.0,62.79,62.79,62.77,62.79,12000.0
2023-05-08 13:15:00,62.77,62.79,62.75,62.78,10500.0,62.77,62.79,62.75,62.78,10500.0
2023-05-08 13:20:00,62.75,62.77,62.75,62.77,4500.0,62.75,62.77,62.75,62.77,4500.0
2023-05-08 13:25:00,62.77,62.77,62.75,62.75,4500.0,62.77,62.77,62.75,62.75,4500.0
2023-05-08 13:30:00,62.77,62.78,62.77,62.77,6000.0,62.77,62.78,62.77,62.77,6000.0
2023-05-08 13:35:00,62.78,62.86,62.77,62.86,31500.0,62.78,62.86,62.77,62.86,31500.0
2023-05-08 13:40:00,62.84,62.89,62.84,62.89,26595.0,62.84,62.89,62.84,62.89,26595.0
2023-05-08 13:45:00,62.88,62.9,62.87,62.87,9000.0,62.88,62.9,62.87,62.87,9000.0
2023-05-08 13:50:00,62.85,62.87,62.84,62.84,36615.0,62.85,62.87,62.84,62.84,36615.0
2023-05-08 13:55:00,62.88,62.88,62.87,62.88,9000.0,62.88,62.88,62.87,62.88,9000.0
2023-05-08 14:00:00,62.92,62.96,62.92,62.93,15000.0,62.92,62.96,62.92,62.93,15000.0
2023-05-08 14:05:00,62.93,62.93,62.84,62.85,7500.0,62.93,62.93,62.84,62.85,7500.0
2023-05-08 14:10:00,62.87,62.87,62.84,62.84,7455.0,62.87,62.87,62.84,62.84,7455.0
2023-05-08 14:15:00,62.83,62.88,62.81,62.88,27660.0,62.83,62.88,62.81,62.88,27660.0
2023-05-08 14:20:00,62.93,62.96,62.91,62.91,25500.0,62.93,62.96,62.91,62.91,25500.0
2023-05-08 14:25:00,62.92,62.92,62.85,62.9,31500.0,62.92,62.92,62.85,62.9,31500.0
2023-05-08 14:30:00,62.91,62.94,62.89,62.94,12000.0,62.91,62.94,62.89,62.94,12000.0
2023-05-08 14:35:00,62.95,62.97,62.92,62.92,18000.0,62.95,62.97,62.92,62.92,18000.0
2023-05-08 14:40:00,62.92,62.93,62.86,62.93,27795.0,62.92,62.93,62.86,62.93,27795.0
2023-05-08 14:45:00,62.93,62.97,62.91,62.97,20250.0,62.93,62.97,62.91,62.97,20250.0
2023-05-08 14:50:00,62.97,63.04,62.97,63.01,24930.0,62.97,63.04,62.97,63.01,24930.0
2023-05-08 14:55:00,62.99,63.01,62.99,63.01,9750.0,62.99,63.01,62.99,63.01,9750.0
2023-05-08 15:00:00,63.01,63.04,63.0,63.03,16500.0,63.01,63.04,63.0,63.03,16500.0
2023-05-08 15:05:00,63.04,63.05,63.03,63.05,16500.0,63.04,63.05,63.03,63.05,16500.0
2023-05-08 15:10:00,63.06,63.06,63.03,63.04,18000.0,63.06,63.06,63.03,63.04,18000.0
2023-05-08 15:15:00,63.05,63.06,63.0,63.04,53835.0,63.05,63.06,63.0,63.04,53835.0
2023-05-08 15:20:00,63.04,63.07,63.04,63.07,27165.0,63.04,63.07,63.04,63.07,27165.0
2023-05-08 15:25:00,63.06,63.06,63.02,63.04,19500.0,63.06,63.06,63.02,63.04,19500.0
2023-05-08 15:30:00,63.04,63.11,63.04,63.1,48000.0,63.04,63.11,63.04,63.1,48000.0
2023-05-08 15:35:00,63.1,63.11,63.03,63.03,70950.0,63.1,63.11,63.03,63.03,70950.0
2023-05-08 15:40:00,63.03,63.06,63.02,63.05,27990.0,63.03,63.06,63.02,63.05,27990.0
2023-05-08 15:45:00,63.04,63.04,63.0,63.0,55635.0,63.04,63.04,63.0,63.0,55635.0
2023-05-08 15:50:00,63.0,63.03,62.97,63.03,82440.0,63.0,63.03,62.97,63.03,82440.0
2023-05-08 15:55:00,63.03,63.14,63.01,63.13,343905.0,63.03,63.14,63.01,63.13,343905.0
2023-05-09 09:30:00,63.16,63.23,63.13,63.23,57420.0,63.16,63.23,63.13,63.23,57420.0
2023-05-09 09:35:00,63.16,63.18,63.1,63.13,17025.0,63.16,63.18,63.1,63.13,17025.0
2023-05-09 09:40:00,63.22,63.4,63.21,63.26,76110.0,63.22,63.4,63.21,63.26,76110.0
2023-05-09 09:45:00,63.21,63.31,63.2,63.31,102975.0,63.21,63.31,63.2,63.31,102975.0
2023-05-09 09:50:00,63.33,63.33,63.24,63.3,31500.0,63.33,63.33,63.24,63.3,31500.0
2023-05-09 09:55:00,63.27,63.38,63.24,63.35,19500.0,63.27,63.38,63.24,63.35,19500.0
2023-05-09 10:00:00,63.34,63.39,63.34,63.39,4500.0,63.34,63.39,63.34,63.39,4500.0
2023-05-09 10:05:00,63.4,63.4,63.35,63.35,7500.0,63.4,63.4,63.35,63.35,7500.0
2023-05-09 10:10:00,63.3,63.38,63.3,63.35,22020.0,63.3,63.38,63.3,63.35,22020.0
2023-05-09 10:15:00,63.27,63.27,63.25,63.25,3000.0,63.27,63.27,63.25,63.25,3000.0
2023-05-09 10:20:00,63.25,63.25,63.25,63.25,0.0,63.25,63.25,63.25,63.25,0.0
2023-05-09 10:25:00,63.18,63.2,63.14,63.19,18375.0,63.18,63.2,63.14,63.19,18375.0
2023-05-09 10:30:00,63.24,63.24,63.16,63.2,44280.0,63.24,63.24,63.16,63.2,44280.0
2023-05-09 10:35:00,63.25,63.34,63.25,63.34,20310.0,63.25,63.34,63.25,63.34,20310.0
2023-05-09 10:40:00,63.35,63.35,63.27,63.32,15000.0,63.35,63.35,63.27,63.32,15000.0
2023-05-09 10:45:00,63.31,63.36,63.31,63.36,3000.0,63.31,63.36,63.31,63.36,3000.0
2023-05-09 10:50:00,63.35,63.35,63.35,63.35,1500.0,63.35,63.35,63.35,63.35,1500.0
2023-05-09 10:55:00,63.35,63.35,63.32,63.32,6000.0,63.35,63.35,63.32,63.32,6000.0
2023-05-09 11:00:00,63.34,63.35,63.24,63.25,21960.0,63.34,63.35,63.24,63.25,21960.0
2023-05-09 11:05:00,63.23,63.3,63.23,63.28,13500.0,63.23,63.3,63.23,63.28,13500.0
2023-05-09 11:10:00,63.26,63.26,63.26,63.26,3000.0,63.26,63.26,63.26,63.26,3000.0
2023-05-09 11:15:00,63.29,63.33,63.27,63.28,19500.0,63.29,63.33,63.27,63.28,19500.0
2023-05-09 11:20:00,63.31,63.31,63.31,63.31,11325.0,63.31,63.31,63.31,63.31,11325.0
2023-05-09 11:25:00,63.27,63.32,63.27,63.32,10500.0,63.27,63.32,63.27,63.32,10500.0
2023-05-09 11:30:00,63.31,63.37,63.31,63.37,9000.0,63.31,63.37,63.31,63.37,9000.0
2023-05-09 11:35:00,63.37,63.4,63.35,63.4,19500.0,63.37,63.4,63.35,63.4,19500.0
2023-05-09 11:40:00,63.39,63.4,63.38,63.39,24000.0,63.39,63.4,63.38,63.39,24000.0
2023-05-09 11:45:00,63.38,63.39,63.38,63.39,6000.0,63.38,63.39,63.38,63.39,6000.0
2023-05-09 11:50:00,63.39,63.44,63.37,63.4,28500.0,63.39,63.44,63.37,63.4,28500.0
2023-05-09 11:55:00,63.41,63.41,63.33,63.38,94080.0,63.41,63.41,63.33,63.38,94080.0
2023-05-09 12:00:00,63.37,63.37,63.31,63.34,47445.0,63.37,63.37,63.31,63.34,47445.0
2023-05-09 12:05:00,63.35,63.4,63.33,63.33,38730.0,63.35,63.4,63.33,63.33,38730.0
2023-05-09 12:10:00,63.34,63.38,63.34,63.36,120000.0,63.34,63.38,63.34,63.36,120000.0
2023-05-09 12:15:00,63.36,63.38,63.36,63.38,6000.0,63.36,63.38,63.36,63.38,6000.0
2023-05-09 12:20:00,63.38,63.39,63.36,63.37,25500.0,63.38,63.39,63.36,63.37,25500.0
2023-05-09 12:25:00,63.39,63.46,63.39,63.45,9000.0,63.39,63.46,63.39,63.45,9000.0
2023-05-09 12:30:00,63.48,63.48,63.41,63.41,5100.0,63.48,63.48,63.41,63.41,5100.0
2023-05-09 12:35:00,63.46,63.46,63.4,63.43,46500.0,63.46,63.46,63.4,63.43,46500.0
2023-05-09 12:40:00,63.44,63.45,63.44,63.45,3000.0,63.44,63.45,63.44,63.45,3000.0
2023-05-09 12:45:00,63.45,63.45,63.38,63.38,11145.0,63.45,63.45,63.38,63.38,11145.0
2023-05-09 12:50:00,63.44,63.44,63.42,63.43,6630.0,63.44,63.44,63.42,63.43,6630.0
2023-05-09 12:55:00,63.43,63.43,63.43,63.43,0.0,63.43,63.43,63.43,63.43,0.0
2023-05-09 13:00:00,63.42,63.42,63.4,63.42,4875.0,63.42,63.42,63.4,63.42,4875.0
2023-05-09 13:05:00,63.4,63.41,63.39,63.4,15150.0,63.4,63.41,63.39,63.4,15150.0
2023-05-09 13:10:00,63.43,63.45,63.41,63.45,21150.0,63.43,63.45,63.41,63.45,21150.0
2023-05-09 13:15:00,63.47,63.49,63.46,63.46,8070.0,63.47,63.49,63.46,63.46,8070.0
2023-05-09 13:20:00,63.47,63.47,63.43,63.43,18585.0,63.47,63.47,63.43,63.43,18585.0
2023-05-09 13:25:00,63.43,63.43,63.42,63.42,3000.0,63.43,63.43,63.42,63.42,3000.0
2023-05-09 13:30:00,63.43,63.44,63.39,63.41,15240.0,63.43,63.44,63.39,63.41,15240.0
2023-05-09 13:35:00,63.39,63.4,63.38,63.4,19500.0,63.39,63.4,63.38,63.4,19500.0
2023-05-09 13:40:00,63.43,63.45,63.42,63.42,15750.0,63.43,63.45,63.42,63.42,15750.0
2023-05-09 13:45:00,63.42,63.42,63.42,63.42,0.0,63.42,63.42,63.42,63.42,0.0
2023-05-09 13:50:00,63.41,63.42,63.41,63.42,3015.0,63.41,63.42,63.41,63.42,3015.0
2023-05-09 13:55:00,63.47,63.5,63.46,63.5,22485.0,63.47,63.5,63.46,63.5,22485.0
2023-05-09 14:00:00,63.51,63.53,63.49,63.53,10725.0,63.51,63.53,63.49,63.53,10725.0
2023-05-09 14:05:00,63.5,63.53,63.48,63.53,26925.0,63.5,63.53,63.48,63.53,26925.0
2023-05-09 14:10:00,63.53,63.53,63.53,63.53,1500.0,63.53,63.53,63.53,63.53,1500.0
2023-05-09 14:15:00,63.54,63.55,63.54,63.55,4500.0,63.54,63.55,63.54,63.55,4500.0
2023-05-09 14:20:00,63.49,63.51,63.49,63.49,7935.0,63.49,63.51,63.49,63.49,7935.0
2023-05-09 14:25:00,63.49,63.52,63.48,63.51,19500.0,63.49,63.52,63.48,63.51,19500.0
2023-05-09 14:30:00,63.54,63.55,63.51,63.53,12735.0,63.54,63.55,63.51,63.53,12735.0
2023-05-09 14:35:00,63.53,63.53,63.39,63.39,19500.0,63.53,63.53,63.39,63.39,19500.0
2023-05-09 14:40:00,63.4,63.46,63.4,63.46,22500.0,63.4,63.46,63.4,63.46,22500.0
2023-05-09 14:45:00,63.46,63.5,63.46,63.49,22020.0,63.46,63.5,63.46,63.49,22020.0
2023-05-09 14:50:00,63.48,63.48,63.39,63.4,46170.0,63.48,63.48,63.39,63.4,46170.0
2023-05-09 14:55:00,63.43,63.46,63.43,63.46,7500.0,63.43,63.46,63.43,63.46,7500.0
2023-05-09 15:00:00,63.49,63.49,63.47,63.48,9000.0,63.49,63.49,63.47,63.48,9000.0
2023-05-09 15:05:00,63.48,63.51,63.48,63.51,16500.0,63.48,63.51,63.48,63.51,16500.0
2023-05-09 15:10:00,63.48,63.48,63.37,63.4,28170.0,63.48,63.48,63.37,63.4,28170.0
2023-05-09 15:15:00,63.39,63.44,63.39,63.43,8250.0,63.39,63.44,63.39,63.43,8250.0
2023-05-09 15:20:00,63.43,63.51,63.43,63.51,18000.0,63.43,63.51,63.43,63.51,18000.0
2023-05-09 15:25:00,63.52,63.54,63.52,63.53,12000.0,63.52,63.54,63.52,63.53,12000.0
2023-05-09 15:30:00,63.53,63.53,63.49,63.51,36000.0,63.53,63.53,63.49,63.51,36000.0
2023-05-09 15:35:00,63.51,63.51,63.48,63.48,21225.0,63.51,63.51,63.48,63.48,21225.0
2023-05-09 15:40:00,63.46,63.5,63.44,63.5,21750.0,63.46,63.5,63.44,63.5,21750.0
2023-05-09 15:45:00,63.48,63.51,63.46,63.51,30000.0,63.48,63.51,63.46,63.51,30000.0
2023-05-09 15:50:00,63.51,63.6,63.51,63.6,78465.0,63.51,63.6,63.51,63.6,78465.0
2023-05-09 15:55:00,63.61,63.63,63.53,63.56,187980.0,63.61,63.63,63.53,63.56,187980.0
2023-05-10 09:30:00,63.46,63.76,63.46,63.75,69900.0,63.46,63.76,63.46,63.75,69900.0
2023-05-10 09:35:00,63.66,63.73,63.63,63.73,9495.0,63.66,63.73,63.63,63.73,9495.0
2023-05-10 09:40:00,63.71,63.71,63.67,63.69,7500.0,63.71,63.71,63.67,63.69,7500.0
2023-05-10 09:45:00,63.63,63.65,63.59,63.59,6000.0,63.63,63.65,63.59,63.59,6000.0
2023-05-10 09:50:00,63.63,63.67,63.61,63.67,19665.0,63.63,63.67,63.61,63.67,19665.0
2023-05-10 09:55:00,63.73,63.81,63.73,63.81,10500.0,63.73,63.81,63.73,63.81,10500.0
2023-05-10 10:00:00,63.8,63.91,63.77,63.91,13500.0,63.8,63.91,63.77,63.91,13500.0
2023-05-10 10:05:00,63.93,63.95,63.9,63.95,18000.0,63.93,63.95,63.9,63.95,18000.0
2023-05-10 10:10:00,63.99,64.07,63.99,64.01,30900.0,63.99,64.07,63.99,64.01,30900.0
2023-05-10 10:15:00,64.0,64.0,63.84,63.84,21750.0,64.0,64.0,63.84,63.84,21750.0
2023-05-10 10:20:00,63.89,63.89,63.8,63.82,9000.0,63.89,63.89,63.8,63.82,9000.0
2023-05-10 10:25:00,63.79,63.79,63.75,63.75,7500.0,63.79,63.79,63.75,63.75,7500.0
2023-05-10 10:30:00,63.81,63.83,63.78,63.78,6000.0,63.81,63.83,63.78,63.78,6000.0
2023-05-10 10:35:00,63.81,63.82,63.75,63.78,9000.0,63.81,63.82,63.75,63.78,9000.0
2023-05-10 10:40:00,63.8,63.83,63.72,63.72,32460.0,63.8,63.83,63.72,63.72,32460.0
2023-05-10 10:45:00,63.7,63.71,63.6,63.66,24450.0,63.7,63.71,63.6,63.66,24450.0
2023-05-10 10:50:00,63.67,63.68,63.61,63.65,14700.0,63.67,63.68,63.61,63.65,14700.0
2023-05-10 10:55:00,63.64,63.71,63.59,63.67,32070.0,63.64,63.71,63.59,63.67,32070.0
2023-05-10 11:00:00,63.67,63.67,63.6,63.6,7500.0,63.67,63.67,63.6,63.6,7500.0
2023-05-10 11:05:00,63.66,63.67,63.66,63.67,13575.0,63.66,63.67,63.66,63.67,13575.0
2023-05-10 11:10:00,63.67,63.67,63.63,63.67,7500.0,63.67,63.67,63.63,63.67,7500.0
2023-05-10 11:15:00,63.68,63.69,63.62,63.65,21375.0,63.68,63.69,63.62,63.65,21375.0
2023-05-10 11:20:00,63.67,63.72,63.67,63.69,20595.0,63.67,63.72,63.67,63.69,20595.0
2023-05-10 11:25:00,63.69,63.78,63.68,63.76,25500.0,63.69,63.78,63.68,63.76,25500.0
2023-05-10 11:30:00,63.74,63.78,63.74,63.77,4500.0,63.74,63.78,63.74,63.77,4500.0
2023-05-10 11:35:00,63.75,63.78,63.75,63.78,7500.0,63.75,63.78,63.75,63.78,7500.0
2023-05-10 11:40:00,63.75,63.75,63.72,63.72,9645.0,63.75,63.75,63.72,63.72,9645.0
2023-05-10 11:45:00,63.73,63.79,63.73,63.77,25500.0,63.73,63.79,63.73,63.77,25500.0
2023-05-10 11:50:00,63.76,63.76,63.71,63.72,6825.0,63.76,63.76,63.71,63.72,6825.0
2023-05-10 11:55:00,63.7,63.7,63.63,63.64,16275.0,63.7,63.7,63.63,63.64,16275.0
2023-05-10 12:00:00,63.64,63.71,63.63,63.68,69570.0,63.64,63.71,63.63,63.68,69570.0
2023-05-10 12:05:00,63.68,63.68,63.65,63.67,7500.0,63.68,63.68,63.65,63.67,7500.0
2023-05-10 12:10:00,63.67,63.67,63.67,63.67,7500.0,63.67,63.67,63.67,63.67,7500.0
2023-05-10 12:15:00,63.63,63.63,63.59,63.6,35925.0,63.63,63.63,63.59,63.6,35925.0
2023-05-10 12:20:00,63.64,63.66,63.64,63.64,14055.0,63.64,63.66,63.64,63.64,14055.0
2023-05-10 12:25:00,63.59,63.64,63.59,63.64,3300.0,63.59,63.64,63.59,63.64,3300.0
2023-05-10 12:30:00,63.62,63.62,63.56,63.61,7125.0,63.62,63.62,63.56,63.61,7125.0
2023-05-10 12:35:00,63.6,63.6,63.56,63.6,10575.0,63.6,63.6,63.56,63.6,10575.0
2023-05-10 12:40:00,63.55,63.57,63.52,63.54,66030.0,63.55,63.57,63.52,63.54,66030.0
2023-05-10 12:45:00,63.54,63.57,63.47,63.48,56730.0,63.54,63.57,63.47,63.48,56730.0
2023-05-10 12:50:00,63.51,63.51,63.51,63.51,47295.0,63.51,63.51,63.51,63.51,47295.0
2023-05-10 12:55:00,63.53,63.53,63.48,63.48,11775.0,63.53,63.53,63.48,63.48,11775.0
2023-05-10 13:00:00,63.49,63.49,63.36,63.36,18000.0,63.49,63.49,63.36,63.36,18000.0
2023-05-10 13:05:00,63.36,63.41,63.24,63.24,69690.0,63.36,63.41,63.24,63.24,69690.0
2023-05-10 13:10:00,63.2,63.2,63.11,63.11,7500.0,63.2,63.2,63.11,63.11,7500.0
2023-05-10 13:15:00,63.09,63.16,63.06,63.15,28575.0,63.09,63.16,63.06,63.15,28575.0
2023-05-10 13:20:00,63.11,63.14,63.1,63.14,7500.0,63.11,63.14,63.1,63.14,7500.0
2023-05-10 13:25:00,63.12,63.12,63.09,63.09,6000.0,63.12,63.12,63.09,63.09,6000.0
2023-05-10 13:30:00,63.05,63.08,63.04,63.06,7500.0,63.05,63.08,63.04,63.06,7500.0
2023-05-10 13:35:00,63.08,63.1,63.0,63.0,36000.0,63.08,63.1,63.0,63.0,36000.0
2023-05-10 13:40:00,62.95,62.97,62.94,62.97,14190.0,62.95,62.97,62.94,62.97,14190.0
2023-05-10 13:45:00,62.95,62.98,62.95,62.96,9000.0,62.95,62.98,62.95,62.96,9000.0
2023-05-10 13:50:00,62.99,62.99,62.97,62.98,15450.0,62.99,62.99,62.97,62.98,15450.0
2023-05-10 13:55:00,63.08,63.08,63.05,63.05,3870.0,63.08,63.08,63.05,63.05,3870.0
2023-05-10 14:00:00,63.11,63.14,63.05,63.14,13920.0,63.11,63.14,63.05,63.14,13920.0
2023-05-10 14:05:00,63.14,63.16,63.14,63.16,20985.0,63.14,63.16,63.14,63.16,20985.0
2023-05-10 14:10:00,63.16,63.17,63.12,63.16,9645.0,63.16,63.17,63.12,63.16,9645.0
2023-05-10 14:15:00,63.17,63.18,63.14,63.18,10515.0,63.17,63.18,63.14,63.18,10515.0
2023-05-10 14:20:00,63.15,63.15,63.09,63.12,11490.0,63.15,63.15,63.09,63.12,11490.0
2023-05-10 14:25:00,63.12,63.19,63.12,63.17,18150.0,63.12,63.19,63.12,63.17,18150.0
2023-05-10 14:30:00,63.16,63.16,63.16,63.16,1500.0,63.16,63.16,63.16,63.16,1500.0
2023-05-10 14:35:00,63.2,63.2,63.2,63.2,1500.0,63.2,63.2,63.2,63.2,1500.0
2023-05-10 14:40:00,63.23,63.33,63.23,63.33,7500.0,63.23,63.33,63.23,63.33,7500.0
2023-05-10 14:45:00,63.33,63.37,63.28,63.28,7500.0,63.33,63.37,63.28,63.28,7500.0
2023-05-10 14:50:00,63.25,63.26,63.25,63.26,3000.0,63.25,63.26,63.25,63.26,3000.0
2023-05-10 14:55:00,63.3,63.4,63.3,63.4,14565.0,63.3,63.4,63.3,63.4,14565.0
2023-05-10 15:00:00,63.38,63.38,63.36,63.38,16185.0,63.38,63.38,63.36,63.38,16185.0
2023-05-10 15:05:00,63.33,63.33,63.29,63.29,6000.0,63.33,63.33,63.29,63.29,6000.0
2023-05-10 15:10:00,63.29,63.3,63.27,63.27,7500.0,63.29,63.3,63.27,63.27,7500.0
2023-05-10 15:15:00,63.3,63.34,63.28,63.34,15975.0,63.3,63.34,63.28,63.34,15975.0
2023-05-10 15:20:00,63.41,63.46,63.38,63.41,15000.0,63.41,63.46,63.38,63.41,15000.0
2023-05-10 15:25:00,63.46,63.48,63.43,63.44,9000.0,63.46,63.48,63.43,63.44,9000.0
2023-05-10 15:30:00,63.5,63.6,63.5,63.57,20565.0,63.5,63.6,63.5,63.57,20565.0
2023-05-10 15:35:00,63.56,63.58,63.53,63.57,16350.0,63.56,63.58,63.53,63.57,16350.0
2023-05-10 15:40:00,63.57,63.61,63.53,63.53,46995.0,63.57,63.61,63.53,63.53,46995.0
2023-05-10 15:45:00,63.54,63.54,63.49,63.49,66405.0,63.54,63.54,63.49,63.49,66405.0
2023-05-10 15:50:00,63.54,63.61,63.47,63.61,75315.0,63.54,63.61,63.47,63.61,75315.0
2023-05-10 15:55:00,63.67,63.69,63.61,63.65,221115.0,63.67,63.69,63.61,63.65,221115.0
2023-05-11 09:30:00,63.67,63.8,63.6,63.63,51465.0,63.67,63.8,63.6,63.63,51465.0
2023-05-11 09:35:00,63.64,63.64,63.59,63.63,9000.0,63.64,63.64,63.59,63.63,9000.0
2023-05-11 09:40:00,63.6,63.6,63.52,63.52,4500.0,63.6,63.6,63.52,63.52,4500.0
2023-05-11 09:45:00,63.47,63.48,63.4,63.47,24000.0,63.47,63.48,63.4,63.47,24000.0
2023-05-11 09:50:00,63.44,63.47,63.34,63.42,21000.0,63.44,63.47,63.34,63.42,21000.0
2023-05-11 09:55:00,63.45,63.49,63.37,63.47,69780.0,63.45,63.49,63.37,63.47,69780.0
2023-05-11 10:00:00,63.46,63.55,63.46,63.53,19500.0,63.46,63.55,63.46,63.53,19500.0
2023-05-11 10:05:00,63.6,63.6,63.48,63.52,55350.0,63.6,63.6,63.48,63.52,55350.0
2023-05-11 10:10:00,63.51,63.51,63.49,63.49,8550.0,63.51,63.51,63.49,63.49,8550.0
2023-05-11 10:15:00,63.49,63.57,63.49,63.57,6000.0,63.49,63.57,63.49,63.57,6000.0
2023-05-11 10:20:00,63.56,63.56,63.49,63.49,25500.0,63.56,63.56,63.49,63.49,25500.0
2023-05-11 10:25:00,63.54,63.54,63.54,63.54,1500.0,63.54,63.54,63.54,63.54,1500.0
2023-05-11 10:30:00,63.56,63.56,63.51,63.51,4530.0,63.56,63.56,63.51,63.51,4530.0
2023-05-11 10:35:00,63.51,63.55,63.5,63.53,11250.0,63.51,63.55,63.5,63.53,11250.0
2023-05-11 10:40:00,63.57,63.57,63.53,63.55,16290.0,63.57,63.57,63.53,63.55,16290.0
2023-05-11 10:45:00,63.52,63.56,63.52,63.56,9015.0,63.52,63.56,63.52,63.56,9015.0
2023-05-11 10:50:00,63.61,63.61,63.58,63.58,6000.0,63.61,63.61,63.58,63.58,6000.0
2023-05-11 10:55:00,63.62,63.64,63.56,63.62,26295.0,63.62,63.64,63.56,63.62,26295.0
2023-05-11 11:00:00,63.62,63.62,63.56,63.6,16500.0,63.62,63.62,63.56,63.6,16500.0
2023-05-11 11:05:00,63.59,63.59,63.48,63.48,22695.0,63.59,63.59,63.48,63.48,22695.0
2023-05-11 11:10:00,63.38,63.43,63.38,63.43,3285.0,63.38,63.43,63.38,63.43,3285.0
2023-05-11 11:15:00,63.4,63.4,63.4,63.4,2250.0,63.4,63.4,63.4,63.4,2250.0
2023-05-11 11:20:00,63.43,63.48,63.42,63.48,18525.0,63.43,63.48,63.42,63.48,18525.0
2023-05-11 11:25:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2023-05-11 11:30:00,63.51,63.51,63.47,63.5,7500.0,63.51,63.51,63.47,63.5,7500.0
2023-05-11 11:35:00,63.5,63.52,63.46,63.46,10500.0,63.5,63.52,63.46,63.46,10500.0
2023-05-11 11:40:00,63.49,63.54,63.46,63.54,25755.0,63.49,63.54,63.46,63.54,25755.0
2023-05-11 11:45:00,63.55,63.55,63.51,63.51,12990.0,63.55,63.55,63.51,63.51,12990.0
2023-05-11 11:50:00,63.55,63.58,63.55,63.55,15780.0,63.55,63.58,63.55,63.55,15780.0
2023-05-11 11:55:00,63.59,63.61,63.59,63.61,3000.0,63.59,63.61,63.59,63.61,3000.0
2023-05-11 12:00:00,63.6,63.63,63.59,63.59,6000.0,63.6,63.63,63.59,63.59,6000.0
2023-05-11 12:05:00,63.65,63.65,63.65,63.65,1500.0,63.65,63.65,63.65,63.65,1500.0
2023-05-11 12:10:00,63.65,63.65,63.65,63.65,0.0,63.65,63.65,63.65,63.65,0.0
2023-05-11 12:15:00,63.69,63.69,63.63,63.64,30105.0,63.69,63.69,63.63,63.64,30105.0
2023-05-11 12:20:00,63.61,63.69,63.61,63.69,12105.0,63.61,63.69,63.61,63.69,12105.0
2023-05-11 12:25:00,63.6,63.63,63.6,63.62,10500.0,63.6,63.63,63.6,63.62,10500.0
2023-05-11 12:30:00,63.6,63.6,63.6,63.6,1500.0,63.6,63.6,63.6,63.6,1500.0
2023-05-11 12:35:00,63.58,63.58,63.55,63.55,3000.0,63.58,63.58,63.55,63.55,3000.0
2023-05-11 12:40:00,63.58,63.58,63.53,63.53,15000.0,63.58,63.58,63.53,63.53,15000.0
2023-05-11 12:45:00,63.57,63.57,63.57,63.57,1500.0,63.57,63.57,63.57,63.57,1500.0
2023-05-11 12:50:00,63.59,63.63,63.58,63.6,9000.0,63.59,63.63,63.58,63.6,9000.0
2023-05-11 12:55:00,63.61,63.61,63.61,63.61,1500.0,63.61,63.61,63.61,63.61,1500.0
2023-05-11 13:00:00,63.58,63.59,63.58,63.58,12750.0,63.58,63.59,63.58,63.58,12750.0
2023-05-11 13:05:00,63.57,63.59,63.55,63.59,12135.0,63.57,63.59,63.55,63.59,12135.0
2023-05-11 13:10:00,63.58,63.58,63.54,63.56,12000.0,63.58,63.58,63.54,63.56,12000.0
2023-05-11 13:15:00,63.55,63.58,63.55,63.58,4500.0,63.55,63.58,63.55,63.58,4500.0
2023-05-11 13:20:00,63.58,63.58,63.58,63.58,1500.0,63.58,63.58,63.58,63.58,1500.0
2023-05-11 13:25:00,63.59,63.59,63.57,63.57,3000.0,63.59,63.59,63.57,63.57,3000.0
2023-05-11 13:30:00,63.54,63.62,63.54,63.62,18450.0,63.54,63.62,63.54,63.62,18450.0
2023-05-11 13:35:00,63.59,63.61,63.59,63.6,6000.0,63.59,63.61,63.59,63.6,6000.0
2023-05-11 13:40:00,63.59,63.59,63.54,63.57,12000.0,63.59,63.59,63.54,63.57,12000.0
2023-05-11 13:45:00,63.56,63.57,63.48,63.49,27750.0,63.56,63.57,63.48,63.49,27750.0
2023-05-11 13:50:00,63.52,63.52,63.52,63.52,1500.0,63.52,63.52,63.52,63.52,1500.0
2023-05-11 13:55:00,63.52,63.52,63.52,63.52,0.0,63.52,63.52,63.52,63.52,0.0
2023-05-11 14:00:00,63.63,63.63,63.63,63.63,3000.0,63.63,63.63,63.63,63.63,3000.0
2023-05-11 14:05:00,63.61,63.61,63.61,63.61,1500.0,63.61,63.61,63.61,63.61,1500.0
2023-05-11 14:10:00,63.64,63.74,63.64,63.74,21750.0,63.64,63.74,63.64,63.74,21750.0
2023-05-11 14:15:00,63.72,63.74,63.7,63.72,27000.0,63.72,63.74,63.7,63.72,27000.0
2023-05-11 14:20:00,63.7,63.71,63.64,63.66,27540.0,63.7,63.71,63.64,63.66,27540.0
2023-05-11 14:25:00,63.71,63.71,63.71,63.71,3000.0,63.71,63.71,63.71,63.71,3000.0
2023-05-11 14:30:00,63.69,63.7,63.68,63.7,4500.0,63.69,63.7,63.68,63.7,4500.0
2023-05-11 14:35:00,63.69,63.69,63.69,63.69,1500.0,63.69,63.69,63.69,63.69,1500.0
2023-05-11 14:40:00,63.72,63.75,63.72,63.73,15600.0,63.72,63.75,63.72,63.73,15600.0
2023-05-11 14:45:00,63.75,63.82,63.75,63.82,6000.0,63.75,63.82,63.75,63.82,6000.0
2023-05-11 14:50:00,63.83,63.83,63.81,63.81,12000.0,63.83,63.83,63.81,63.81,12000.0
2023-05-11 14:55:00,63.81,63.85,63.81,63.82,6510.0,63.81,63.85,63.81,63.82,6510.0
2023-05-11 15:00:00,63.9,63.9,63.84,63.85,19500.0,63.9,63.9,63.84,63.85,19500.0
2023-05-11 15:05:00,63.84,63.85,63.82,63.85,15855.0,63.84,63.85,63.82,63.85,15855.0
2023-05-11 15:10:00,63.82,63.89,63.8,63.88,30750.0,63.82,63.89,63.8,63.88,30750.0
2023-05-11 15:15:00,63.89,63.89,63.8,63.82,24615.0,63.89,63.89,63.8,63.82,24615.0
2023-05-11 15:20:00,63.81,63.84,63.81,63.83,6000.0,63.81,63.84,63.81,63.83,6000.0
2023-05-11 15:25:00,63.81,63.83,63.79,63.79,13140.0,63.81,63.83,63.79,63.79,13140.0
2023-05-11 15:30:00,63.78,63.81,63.77,63.81,16530.0,63.78,63.81,63.77,63.81,16530.0
2023-05-11 15:35:00,63.78,63.83,63.73,63.81,40500.0,63.78,63.83,63.73,63.81,40500.0
2023-05-11 15:40:00,63.74,63.75,63.73,63.75,10500.0,63.74,63.75,63.73,63.75,10500.0
2023-05-11 15:45:00,63.76,63.77,63.74,63.76,19500.0,63.76,63.77,63.74,63.76,19500.0
2023-05-11 15:50:00,63.72,63.86,63.7,63.86,72375.0,63.72,63.86,63.7,63.86,72375.0
2023-05-11 15:55:00,63.85,63.91,63.84,63.88,164265.0,63.85,63.91,63.84,63.88,164265.0
2023-05-12 09:30:00,63.93,64.0,63.82,63.93,62100.0,63.93,64.0,63.82,63.93,62100.0
2023-05-12 09:35:00,63.94,63.94,63.9,63.93,4500.0,63.94,63.94,63.9,63.93,4500.0
2023-05-12 09:40:00,63.95,64.01,63.95,64.01,12555.0,63.95,64.01,63.95,64.01,12555.0
2023-05-12 09:45:00,64.14,64.15,64.07,64.13,38625.0,64.14,64.15,64.07,64.13,38625.0
2023-05-12 09:50:00,64.15,64.29,64.13,64.28,25500.0,64.15,64.29,64.13,64.28,25500.0
2023-05-12 09:55:00,64.24,64.31,64.23,64.26,21000.0,64.24,64.31,64.23,64.26,21000.0
2023-05-12 10:00:00,64.29,64.29,64.13,64.2,20895.0,64.29,64.29,64.13,64.2,20895.0
2023-05-12 10:05:00,64.21,64.24,64.09,64.23,48540.0,64.21,64.24,64.09,64.23,48540.0
2023-05-12 10:10:00,64.15,64.25,64.14,64.14,26910.0,64.15,64.25,64.14,64.14,26910.0
2023-05-12 10:15:00,64.12,64.17,64.05,64.1,80385.0,64.12,64.17,64.05,64.1,80385.0
2023-05-12 10:20:00,64.07,64.13,64.01,64.13,93120.0,64.07,64.13,64.01,64.13,93120.0
2023-05-12 10:25:00,64.13,64.15,64.09,64.15,75585.0,64.13,64.15,64.09,64.15,75585.0
2023-05-12 10:30:00,64.15,64.15,64.03,64.05,28500.0,64.15,64.15,64.03,64.05,28500.0
2023-05-12 10:35:00,64.05,64.09,64.03,64.07,57300.0,64.05,64.09,64.03,64.07,57300.0
2023-05-12 10:40:00,64.03,64.03,63.97,63.99,77220.0,64.03,64.03,63.97,63.99,77220.0
2023-05-12 10:45:00,64.02,64.07,63.98,63.99,33555.0,64.02,64.07,63.98,63.99,33555.0
2023-05-12 10:50:00,63.99,63.99,63.95,63.98,10350.0,63.99,63.99,63.95,63.98,10350.0
2023-05-12 10:55:00,63.98,63.98,63.88,63.88,25500.0,63.98,63.98,63.88,63.88,25500.0
2023-05-12 11:00:00,63.91,63.92,63.68,63.8,84945.0,63.91,63.92,63.68,63.8,84945.0
2023-05-12 11:05:00,63.78,63.85,63.78,63.85,9000.0,63.78,63.85,63.78,63.85,9000.0
2023-05-12 11:10:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2023-05-12 11:15:00,63.74,63.86,63.74,63.83,11265.0,63.74,63.86,63.74,63.83,11265.0
2023-05-12 11:20:00,63.86,63.86,63.78,63.78,12615.0,63.86,63.86,63.78,63.78,12615.0
2023-05-12 11:25:00,63.8,63.83,63.77,63.78,36750.0,63.8,63.83,63.77,63.78,36750.0
2023-05-12 11:30:00,63.75,63.76,63.72,63.76,14325.0,63.75,63.76,63.72,63.76,14325.0
2023-05-12 11:35:00,63.78,63.8,63.76,63.8,4500.0,63.78,63.8,63.76,63.8,4500.0
2023-05-12 11:40:00,63.78,63.79,63.75,63.75,7500.0,63.78,63.79,63.75,63.75,7500.0
2023-05-12 11:45:00,63.76,63.79,63.76,63.78,15210.0,63.76,63.79,63.76,63.78,15210.0
2023-05-12 11:50:00,63.81,63.83,63.81,63.82,12750.0,63.81,63.83,63.81,63.82,12750.0
2023-05-12 11:55:00,63.82,63.82,63.82,63.82,0.0,63.82,63.82,63.82,63.82,0.0
2023-05-12 12:00:00,63.76,63.76,63.74,63.76,5280.0,63.76,63.76,63.74,63.76,5280.0
2023-05-12 12:05:00,63.75,63.75,63.72,63.72,6000.0,63.75,63.75,63.72,63.72,6000.0
2023-05-12 12:10:00,63.71,63.71,63.69,63.69,4500.0,63.71,63.71,63.69,63.69,4500.0
2023-05-12 12:15:00,63.7,63.7,63.7,63.7,1500.0,63.7,63.7,63.7,63.7,1500.0
2023-05-12 12:20:00,63.67,63.7,63.66,63.7,18000.0,63.67,63.7,63.66,63.7,18000.0
2023-05-12 12:25:00,63.7,63.7,63.7,63.7,0.0,63.7,63.7,63.7,63.7,0.0
2023-05-12 12:30:00,63.7,63.73,63.7,63.72,12000.0,63.7,63.73,63.7,63.72,12000.0
2023-05-12 12:35:00,63.72,63.72,63.64,63.64,9030.0,63.72,63.72,63.64,63.64,9030.0
2023-05-12 12:40:00,63.65,63.65,63.58,63.58,14925.0,63.65,63.65,63.58,63.58,14925.0
2023-05-12 12:45:00,63.56,63.64,63.56,63.64,9000.0,63.56,63.64,63.56,63.64,9000.0
2023-05-12 12:50:00,63.64,63.64,63.59,63.59,27390.0,63.64,63.64,63.59,63.59,27390.0
2023-05-12 12:55:00,63.59,63.59,63.55,63.55,10500.0,63.59,63.59,63.55,63.55,10500.0
2023-05-12 13:00:00,63.6,63.6,63.54,63.56,13860.0,63.6,63.6,63.54,63.56,13860.0
2023-05-12 13:05:00,63.59,63.6,63.56,63.56,12015.0,63.59,63.6,63.56,63.56,12015.0
2023-05-12 13:10:00,63.53,63.58,63.52,63.58,20520.0,63.53,63.58,63.52,63.58,20520.0
2023-05-12 13:15:00,63.58,63.58,63.54,63.58,16500.0,63.58,63.58,63.54,63.58,16500.0
2023-05-12 13:20:00,63.6,63.63,63.6,63.62,11955.0,63.6,63.63,63.6,63.62,11955.0
2023-05-12 13:25:00,63.65,63.65,63.56,63.59,9000.0,63.65,63.65,63.56,63.59,9000.0
2023-05-12 13:30:00,63.58,63.58,63.58,63.58,4500.0,63.58,63.58,63.58,63.58,4500.0
2023-05-12 13:35:00,63.6,63.6,63.56,63.56,6000.0,63.6,63.6,63.56,63.56,6000.0
2023-05-12 13:40:00,63.6,63.6,63.58,63.58,3375.0,63.6,63.6,63.58,63.58,3375.0
2023-05-12 13:45:00,63.54,63.55,63.54,63.54,9000.0,63.54,63.55,63.54,63.54,9000.0
2023-05-12 13:50:00,63.58,63.61,63.56,63.56,27000.0,63.58,63.61,63.56,63.56,27000.0
2023-05-12 13:55:00,63.56,63.59,63.51,63.57,13500.0,63.56,63.59,63.51,63.57,13500.0
2023-05-12 14:00:00,63.53,63.6,63.5,63.6,17550.0,63.53,63.6,63.5,63.6,17550.0
2023-05-12 14:05:00,63.59,63.6,63.59,63.59,4500.0,63.59,63.6,63.59,63.59,4500.0
2023-05-12 14:10:00,63.58,63.58,63.53,63.54,16320.0,63.58,63.58,63.53,63.54,16320.0
2023-05-12 14:15:00,63.53,63.54,63.53,63.53,9000.0,63.53,63.54,63.53,63.53,9000.0
2023-05-12 14:20:00,63.54,63.59,63.54,63.59,4500.0,63.54,63.59,63.54,63.59,4500.0
2023-05-12 14:25:00,63.55,63.61,63.54,63.59,13500.0,63.55,63.61,63.54,63.59,13500.0
2023-05-12 14:30:00,63.6,63.6,63.6,63.6,1500.0,63.6,63.6,63.6,63.6,1500.0
2023-05-12 14:35:00,63.59,63.6,63.56,63.56,18000.0,63.59,63.6,63.56,63.56,18000.0
2023-05-12 14:40:00,63.56,63.6,63.55,63.6,20700.0,63.56,63.6,63.55,63.6,20700.0
2023-05-12 14:45:00,63.59,63.66,63.53,63.59,21300.0,63.59,63.66,63.53,63.59,21300.0
2023-05-12 14:50:00,63.59,63.67,63.59,63.67,16500.0,63.59,63.67,63.59,63.67,16500.0
2023-05-12 14:55:00,63.67,63.67,63.58,63.6,17835.0,63.67,63.67,63.58,63.6,17835.0
2023-05-12 15:00:00,63.6,63.65,63.55,63.65,28425.0,63.6,63.65,63.55,63.65,28425.0
2023-05-12 15:05:00,63.64,63.75,63.63,63.75,15000.0,63.64,63.75,63.63,63.75,15000.0
2023-05-12 15:10:00,63.76,63.77,63.72,63.75,34350.0,63.76,63.77,63.72,63.75,34350.0
2023-05-12 15:15:00,63.76,63.78,63.76,63.78,10965.0,63.76,63.78,63.76,63.78,10965.0
2023-05-12 15:20:00,63.79,63.81,63.78,63.81,27450.0,63.79,63.81,63.78,63.81,27450.0
2023-05-12 15:25:00,63.81,63.83,63.77,63.78,28500.0,63.81,63.83,63.77,63.78,28500.0
2023-05-12 15:30:00,63.77,63.86,63.77,63.86,28800.0,63.77,63.86,63.77,63.86,28800.0
2023-05-12 15:35:00,63.87,63.93,63.85,63.92,192900.0,63.87,63.93,63.85,63.92,192900.0
2023-05-12 15:40:00,63.96,64.01,63.96,63.97,39630.0,63.96,64.01,63.96,63.97,39630.0
2023-05-12 15:45:00,63.96,63.98,63.92,63.95,65640.0,63.96,63.98,63.92,63.95,65640.0
2023-05-12 15:50:00,63.92,64.07,63.92,64.03,192075.0,63.92,64.07,63.92,64.03,192075.0
2023-05-12 15:55:00,64.09,64.14,64.08,64.14,253785.0,64.09,64.14,64.08,64.14,253785.0
2023-05-15 09:30:00,63.92,64.14,63.86,63.86,87300.0,63.92,64.14,63.86,63.86,87300.0
2023-05-15 09:35:00,63.7,63.81,63.44,63.72,28170.0,63.7,63.81,63.44,63.72,28170.0
2023-05-15 09:40:00,63.72,63.72,63.4,63.55,31020.0,63.72,63.72,63.4,63.55,31020.0
2023-05-15 09:45:00,63.59,63.6,63.47,63.54,37905.0,63.59,63.6,63.47,63.54,37905.0
2023-05-15 09:50:00,63.53,63.6,63.34,63.45,62340.0,63.53,63.6,63.34,63.45,62340.0
2023-05-15 09:55:00,63.49,63.6,63.43,63.59,67530.0,63.49,63.6,63.43,63.59,67530.0
2023-05-15 10:00:00,63.62,63.62,63.43,63.46,40875.0,63.62,63.62,63.43,63.46,40875.0
2023-05-15 10:05:00,63.45,63.45,63.37,63.41,15465.0,63.45,63.45,63.37,63.41,15465.0
2023-05-15 10:10:00,63.4,63.4,63.29,63.33,19125.0,63.4,63.4,63.29,63.33,19125.0
2023-05-15 10:15:00,63.34,63.4,63.34,63.34,13500.0,63.34,63.4,63.34,63.34,13500.0
2023-05-15 10:20:00,63.34,63.38,63.34,63.35,7500.0,63.34,63.38,63.34,63.35,7500.0
2023-05-15 10:25:00,63.36,63.36,63.26,63.26,70380.0,63.36,63.36,63.26,63.26,70380.0
2023-05-15 10:30:00,63.28,63.3,63.19,63.19,36000.0,63.28,63.3,63.19,63.19,36000.0
2023-05-15 10:35:00,63.18,63.18,63.04,63.09,35535.0,63.18,63.18,63.04,63.09,35535.0
2023-05-15 10:40:00,63.08,63.19,63.08,63.19,24000.0,63.08,63.19,63.08,63.19,24000.0
2023-05-15 10:45:00,63.19,63.24,63.17,63.17,25605.0,63.19,63.24,63.17,63.17,25605.0
2023-05-15 10:50:00,63.17,63.18,63.13,63.18,14790.0,63.17,63.18,63.13,63.18,14790.0
2023-05-15 10:55:00,63.23,63.23,63.14,63.19,27360.0,63.23,63.23,63.14,63.19,27360.0
2023-05-15 11:00:00,63.21,63.21,63.18,63.18,8640.0,63.21,63.21,63.18,63.18,8640.0
2023-05-15 11:05:00,63.2,63.25,63.2,63.22,22500.0,63.2,63.25,63.2,63.22,22500.0
2023-05-15 11:10:00,63.17,63.19,63.1,63.19,27525.0,63.17,63.19,63.1,63.19,27525.0
2023-05-15 11:15:00,63.2,63.24,63.2,63.22,18210.0,63.2,63.24,63.2,63.22,18210.0
2023-05-15 11:20:00,63.24,63.26,63.22,63.22,27390.0,63.24,63.26,63.22,63.22,27390.0
2023-05-15 11:25:00,63.19,63.19,63.11,63.12,19200.0,63.19,63.19,63.11,63.12,19200.0
2023-05-15 11:30:00,63.11,63.11,63.03,63.03,10500.0,63.11,63.11,63.03,63.03,10500.0
2023-05-15 11:35:00,63.04,63.13,63.03,63.09,24000.0,63.04,63.13,63.03,63.09,24000.0
2023-05-15 11:40:00,63.07,63.1,63.04,63.05,13500.0,63.07,63.1,63.04,63.05,13500.0
2023-05-15 11:45:00,63.02,63.03,63.01,63.02,12105.0,63.02,63.03,63.01,63.02,12105.0
2023-05-15 11:50:00,63.03,63.04,62.94,62.95,40500.0,63.03,63.04,62.94,62.95,40500.0
2023-05-15 11:55:00,62.95,62.95,62.91,62.95,7500.0,62.95,62.95,62.91,62.95,7500.0
2023-05-15 12:00:00,62.93,62.93,62.9,62.9,6000.0,62.93,62.93,62.9,62.9,6000.0
2023-05-15 12:05:00,62.93,62.96,62.86,62.86,80055.0,62.93,62.96,62.86,62.86,80055.0
2023-05-15 12:10:00,62.9,62.96,62.9,62.96,79530.0,62.9,62.96,62.9,62.96,79530.0
2023-05-15 12:15:00,62.96,62.96,62.93,62.93,8580.0,62.96,62.96,62.93,62.93,8580.0
2023-05-15 12:20:00,62.92,62.96,62.92,62.96,22950.0,62.92,62.96,62.92,62.96,22950.0
2023-05-15 12:25:00,62.98,63.02,62.98,63.0,35040.0,62.98,63.02,62.98,63.0,35040.0
2023-05-15 12:30:00,63.02,63.05,63.01,63.05,24000.0,63.02,63.05,63.01,63.05,24000.0
2023-05-15 12:35:00,63.05,63.09,63.05,63.08,56205.0,63.05,63.09,63.05,63.08,56205.0
2023-05-15 12:40:00,63.09,63.09,63.05,63.05,8460.0,63.09,63.09,63.05,63.05,8460.0
2023-05-15 12:45:00,63.09,63.11,63.05,63.07,78465.0,63.09,63.11,63.05,63.07,78465.0
2023-05-15 12:50:00,63.07,63.09,63.04,63.04,60000.0,63.07,63.09,63.04,63.04,60000.0
2023-05-15 12:55:00,63.02,63.08,63.01,63.08,60000.0,63.02,63.08,63.01,63.08,60000.0
2023-05-15 13:00:00,63.06,63.08,63.05,63.05,27000.0,63.06,63.08,63.05,63.05,27000.0
2023-05-15 13:05:00,63.04,63.04,63.03,63.03,3000.0,63.04,63.04,63.03,63.03,3000.0
2023-05-15 13:10:00,63.04,63.07,63.03,63.04,26250.0,63.04,63.07,63.03,63.04,26250.0
2023-05-15 13:15:00,63.05,63.05,63.02,63.03,39000.0,63.05,63.05,63.02,63.03,39000.0
2023-05-15 13:20:00,63.01,63.05,63.0,63.05,18195.0,63.01,63.05,63.0,63.05,18195.0
2023-05-15 13:25:00,63.03,63.03,62.98,62.99,31500.0,63.03,63.03,62.98,62.99,31500.0
2023-05-15 13:30:00,62.94,62.98,62.94,62.97,18750.0,62.94,62.98,62.94,62.97,18750.0
2023-05-15 13:35:00,62.96,62.96,62.92,62.95,23235.0,62.96,62.96,62.92,62.95,23235.0
2023-05-15 13:40:00,62.89,62.97,62.89,62.97,17505.0,62.89,62.97,62.89,62.97,17505.0
2023-05-15 13:45:00,62.97,62.97,62.94,62.94,9000.0,62.97,62.97,62.94,62.94,9000.0
2023-05-15 13:50:00,62.95,62.95,62.88,62.89,130605.0,62.95,62.95,62.88,62.89,130605.0
2023-05-15 13:55:00,62.89,62.9,62.86,62.88,46500.0,62.89,62.9,62.86,62.88,46500.0
2023-05-15 14:00:00,62.88,62.88,62.83,62.83,31305.0,62.88,62.88,62.83,62.83,31305.0
2023-05-15 14:05:00,62.84,62.89,62.82,62.87,48690.0,62.84,62.89,62.82,62.87,48690.0
2023-05-15 14:10:00,62.88,62.88,62.83,62.83,38550.0,62.88,62.88,62.83,62.83,38550.0
2023-05-15 14:15:00,62.82,62.86,62.74,62.78,72795.0,62.82,62.86,62.74,62.78,72795.0
2023-05-15 14:20:00,62.74,62.83,62.74,62.83,77850.0,62.74,62.83,62.74,62.83,77850.0
2023-05-15 14:25:00,62.8,62.85,62.79,62.79,21165.0,62.8,62.85,62.79,62.79,21165.0
2023-05-15 14:30:00,62.78,62.8,62.75,62.77,60000.0,62.78,62.8,62.75,62.77,60000.0
2023-05-15 14:35:00,62.79,62.79,62.75,62.76,25545.0,62.79,62.79,62.75,62.76,25545.0
2023-05-15 14:40:00,62.75,62.75,62.7,62.73,15000.0,62.75,62.75,62.7,62.73,15000.0
2023-05-15 14:45:00,62.76,62.79,62.72,62.73,95790.0,62.76,62.79,62.72,62.73,95790.0
2023-05-15 14:50:00,62.74,62.81,62.73,62.81,42390.0,62.74,62.81,62.73,62.81,42390.0
2023-05-15 14:55:00,62.81,62.81,62.75,62.77,35415.0,62.81,62.81,62.75,62.77,35415.0
2023-05-15 15:00:00,62.77,62.81,62.7,62.72,54405.0,62.77,62.81,62.7,62.72,54405.0
2023-05-15 15:05:00,62.7,62.77,62.7,62.74,50640.0,62.7,62.77,62.7,62.74,50640.0
2023-05-15 15:10:00,62.74,62.77,62.64,62.64,49500.0,62.74,62.77,62.64,62.64,49500.0
2023-05-15 15:15:00,62.64,62.7,62.63,62.69,34275.0,62.64,62.7,62.63,62.69,34275.0
2023-05-15 15:20:00,62.69,62.69,62.62,62.68,108750.0,62.69,62.69,62.62,62.68,108750.0
2023-05-15 15:25:00,62.65,62.88,62.65,62.86,231780.0,62.65,62.88,62.65,62.86,231780.0
2023-05-15 15:30:00,62.86,62.86,62.77,62.79,142515.0,62.86,62.86,62.77,62.79,142515.0
2023-05-15 15:35:00,62.8,62.94,62.8,62.94,57255.0,62.8,62.94,62.8,62.94,57255.0
2023-05-15 15:40:00,62.94,63.05,62.94,63.05,43605.0,62.94,63.05,62.94,63.05,43605.0
2023-05-15 15:45:00,63.06,63.08,62.98,63.02,65685.0,63.06,63.08,62.98,63.02,65685.0
2023-05-15 15:50:00,63.0,63.05,62.98,63.01,94815.0,63.0,63.05,62.98,63.01,94815.0
2023-05-15 15:55:00,62.99,63.05,62.91,63.03,355575.0,62.99,63.05,62.91,63.03,355575.0
2023-05-16 09:30:00,62.71,62.82,62.55,62.58,103110.0,62.71,62.82,62.55,62.58,103110.0
2023-05-16 09:35:00,62.6,62.6,62.45,62.45,30750.0,62.6,62.6,62.45,62.45,30750.0
2023-05-16 09:40:00,62.55,62.7,62.4,62.7,114180.0,62.55,62.7,62.4,62.7,114180.0
2023-05-16 09:45:00,62.61,62.7,62.61,62.65,15000.0,62.61,62.7,62.61,62.65,15000.0
2023-05-16 09:50:00,62.6,62.63,62.46,62.6,41325.0,62.6,62.63,62.46,62.6,41325.0
2023-05-16 09:55:00,62.63,62.87,62.63,62.85,84585.0,62.63,62.87,62.63,62.85,84585.0
2023-05-16 10:00:00,62.85,63.06,62.82,62.96,73380.0,62.85,63.06,62.82,62.96,73380.0
2023-05-16 10:05:00,63.02,63.12,62.91,62.91,61560.0,63.02,63.12,62.91,62.91,61560.0
2023-05-16 10:10:00,62.88,62.91,62.79,62.88,22560.0,62.88,62.91,62.79,62.88,22560.0
2023-05-16 10:15:00,62.89,62.96,62.89,62.91,31455.0,62.89,62.96,62.89,62.91,31455.0
2023-05-16 10:20:00,62.95,62.97,62.85,62.87,12000.0,62.95,62.97,62.85,62.87,12000.0
2023-05-16 10:25:00,62.92,63.09,62.92,63.09,6345.0,62.92,63.09,62.92,63.09,6345.0
2023-05-16 10:30:00,63.05,63.05,62.96,62.98,13500.0,63.05,63.05,62.96,62.98,13500.0
2023-05-16 10:35:00,63.0,63.05,63.0,63.03,19305.0,63.0,63.05,63.0,63.03,19305.0
2023-05-16 10:40:00,62.99,63.09,62.99,63.07,13500.0,62.99,63.09,62.99,63.07,13500.0
2023-05-16 10:45:00,63.08,63.08,63.02,63.06,23625.0,63.08,63.08,63.02,63.06,23625.0
2023-05-16 10:50:00,63.04,63.04,62.92,62.92,19485.0,63.04,63.04,62.92,62.92,19485.0
2023-05-16 10:55:00,62.97,62.99,62.92,62.92,9000.0,62.97,62.99,62.92,62.92,9000.0
2023-05-16 11:00:00,62.92,62.96,62.92,62.92,21015.0,62.92,62.96,62.92,62.92,21015.0
2023-05-16 11:05:00,62.96,62.96,62.96,62.96,1500.0,62.96,62.96,62.96,62.96,1500.0
2023-05-16 11:10:00,62.99,62.99,62.94,62.94,6000.0,62.99,62.99,62.94,62.94,6000.0
2023-05-16 11:15:00,62.95,62.95,62.87,62.87,21285.0,62.95,62.95,62.87,62.87,21285.0
2023-05-16 11:20:00,62.89,62.9,62.89,62.9,21540.0,62.89,62.9,62.89,62.9,21540.0
2023-05-16 11:25:00,62.86,62.89,62.85,62.85,19755.0,62.86,62.89,62.85,62.85,19755.0
2023-05-16 11:30:00,62.83,62.85,62.83,62.83,9795.0,62.83,62.85,62.83,62.83,9795.0
2023-05-16 11:35:00,62.89,62.89,62.79,62.82,21720.0,62.89,62.89,62.79,62.82,21720.0
2023-05-16 11:40:00,62.79,62.79,62.75,62.76,13500.0,62.79,62.79,62.75,62.76,13500.0
2023-05-16 11:45:00,62.75,62.77,62.69,62.77,24000.0,62.75,62.77,62.69,62.77,24000.0
2023-05-16 11:50:00,62.73,62.77,62.73,62.73,13500.0,62.73,62.77,62.73,62.73,13500.0
2023-05-16 11:55:00,62.76,62.78,62.7,62.74,7500.0,62.76,62.78,62.7,62.74,7500.0
2023-05-16 12:00:00,62.77,62.77,62.74,62.74,3000.0,62.77,62.77,62.74,62.74,3000.0
2023-05-16 12:05:00,62.74,62.74,62.65,62.67,58530.0,62.74,62.74,62.65,62.67,58530.0
2023-05-16 12:10:00,62.67,62.67,62.6,62.64,18000.0,62.67,62.67,62.6,62.64,18000.0
2023-05-16 12:15:00,62.65,62.71,62.63,62.71,21000.0,62.65,62.71,62.63,62.71,21000.0
2023-05-16 12:20:00,62.66,62.74,62.66,62.74,12000.0,62.66,62.74,62.66,62.74,12000.0
2023-05-16 12:25:00,62.77,62.8,62.77,62.8,9000.0,62.77,62.8,62.77,62.8,9000.0
2023-05-16 12:30:00,62.79,62.79,62.79,62.79,3000.0,62.79,62.79,62.79,62.79,3000.0
2023-05-16 12:35:00,62.83,62.89,62.83,62.89,8010.0,62.83,62.89,62.83,62.89,8010.0
2023-05-16 12:40:00,62.89,62.89,62.89,62.89,0.0,62.89,62.89,62.89,62.89,0.0
2023-05-16 12:45:00,62.86,62.89,62.83,62.83,10500.0,62.86,62.89,62.83,62.83,10500.0
2023-05-16 12:50:00,62.84,62.84,62.84,62.84,1500.0,62.84,62.84,62.84,62.84,1500.0
2023-05-16 12:55:00,62.79,62.79,62.76,62.76,6000.0,62.79,62.79,62.76,62.76,6000.0
2023-05-16 13:00:00,62.78,62.84,62.76,62.84,13500.0,62.78,62.84,62.76,62.84,13500.0
2023-05-16 13:05:00,62.85,62.86,62.85,62.86,4500.0,62.85,62.86,62.85,62.86,4500.0
2023-05-16 13:10:00,62.85,62.85,62.84,62.84,4500.0,62.85,62.85,62.84,62.84,4500.0
2023-05-16 13:15:00,62.87,62.88,62.82,62.82,14700.0,62.87,62.88,62.82,62.82,14700.0
2023-05-16 13:20:00,62.82,62.88,62.82,62.88,12150.0,62.82,62.88,62.82,62.88,12150.0
2023-05-16 13:25:00,62.83,62.83,62.81,62.81,6000.0,62.83,62.83,62.81,62.81,6000.0
2023-05-16 13:30:00,62.81,62.81,62.81,62.81,0.0,62.81,62.81,62.81,62.81,0.0
2023-05-16 13:35:00,62.8,62.8,62.8,62.8,7125.0,62.8,62.8,62.8,62.8,7125.0
2023-05-16 13:40:00,62.8,62.84,62.8,62.82,13500.0,62.8,62.84,62.8,62.82,13500.0
2023-05-16 13:45:00,62.83,62.85,62.79,62.81,19140.0,62.83,62.85,62.79,62.81,19140.0
2023-05-16 13:50:00,62.81,62.81,62.79,62.81,6000.0,62.81,62.81,62.79,62.81,6000.0
2023-05-16 13:55:00,62.78,62.81,62.75,62.75,12660.0,62.78,62.81,62.75,62.75,12660.0
2023-05-16 14:00:00,62.74,62.74,62.74,62.74,1500.0,62.74,62.74,62.74,62.74,1500.0
2023-05-16 14:05:00,62.7,62.7,62.68,62.7,9000.0,62.7,62.7,62.68,62.7,9000.0
2023-05-16 14:10:00,62.68,62.75,62.68,62.74,27150.0,62.68,62.75,62.68,62.74,27150.0
2023-05-16 14:15:00,62.72,62.73,62.71,62.73,27450.0,62.72,62.73,62.71,62.73,27450.0
2023-05-16 14:20:00,62.75,62.75,62.74,62.74,7500.0,62.75,62.75,62.74,62.74,7500.0
2023-05-16 14:25:00,62.72,62.72,62.69,62.69,3000.0,62.72,62.72,62.69,62.69,3000.0
2023-05-16 14:30:00,62.67,62.72,62.67,62.71,21000.0,62.67,62.72,62.67,62.71,21000.0
2023-05-16 14:35:00,62.7,62.73,62.7,62.73,13500.0,62.7,62.73,62.7,62.73,13500.0
2023-05-16 14:40:00,62.73,62.75,62.73,62.73,12000.0,62.73,62.75,62.73,62.73,12000.0
2023-05-16 14:45:00,62.72,62.75,62.7,62.75,15420.0,62.72,62.75,62.7,62.75,15420.0
2023-05-16 14:50:00,62.78,62.8,62.76,62.76,18705.0,62.78,62.8,62.76,62.76,18705.0
2023-05-16 14:55:00,62.76,62.77,62.71,62.72,42000.0,62.76,62.77,62.71,62.72,42000.0
2023-05-16 15:00:00,62.72,62.76,62.71,62.74,65865.0,62.72,62.76,62.71,62.74,65865.0
2023-05-16 15:05:00,62.78,62.78,62.74,62.74,4500.0,62.78,62.78,62.74,62.74,4500.0
2023-05-16 15:10:00,62.77,62.8,62.77,62.8,12000.0,62.77,62.8,62.77,62.8,12000.0
2023-05-16 15:15:00,62.77,62.82,62.76,62.76,24000.0,62.77,62.82,62.76,62.76,24000.0
2023-05-16 15:20:00,62.75,62.8,62.75,62.8,18000.0,62.75,62.8,62.75,62.8,18000.0
2023-05-16 15:25:00,62.77,62.77,62.73,62.75,15180.0,62.77,62.77,62.73,62.75,15180.0
2023-05-16 15:30:00,62.73,62.83,62.73,62.79,70200.0,62.73,62.83,62.73,62.79,70200.0
2023-05-16 15:35:00,62.8,62.81,62.77,62.8,28500.0,62.8,62.81,62.77,62.8,28500.0
2023-05-16 15:40:00,62.78,62.8,62.74,62.77,121500.0,62.78,62.8,62.74,62.77,121500.0
2023-05-16 15:45:00,62.77,62.78,62.71,62.73,84045.0,62.77,62.78,62.71,62.73,84045.0
2023-05-16 15:50:00,62.67,62.7,62.59,62.59,109215.0,62.67,62.7,62.59,62.59,109215.0
2023-05-16 15:55:00,62.59,62.59,62.48,62.5,390705.0,62.59,62.59,62.48,62.5,390705.0
2023-05-17 09:30:00,62.38,62.52,62.38,62.52,48270.0,62.38,62.52,62.38,62.52,48270.0
2023-05-17 09:35:00,62.48,62.56,62.43,62.49,12000.0,62.48,62.56,62.43,62.49,12000.0
2023-05-17 09:40:00,62.35,62.43,62.33,62.43,119625.0,62.35,62.43,62.33,62.43,119625.0
2023-05-17 09:45:00,62.42,62.44,62.29,62.31,115110.0,62.42,62.44,62.29,62.31,115110.0
2023-05-17 09:50:00,62.24,62.36,62.22,62.32,76380.0,62.24,62.36,62.22,62.32,76380.0
2023-05-17 09:55:00,62.32,62.4,62.3,62.35,70500.0,62.32,62.4,62.3,62.35,70500.0
2023-05-17 10:00:00,62.36,62.4,62.34,62.38,10335.0,62.36,62.4,62.34,62.38,10335.0
2023-05-17 10:05:00,62.44,62.49,62.39,62.49,84750.0,62.44,62.49,62.39,62.49,84750.0
2023-05-17 10:10:00,62.47,62.47,62.4,62.4,30240.0,62.47,62.47,62.4,62.4,30240.0
2023-05-17 10:15:00,62.4,62.41,62.37,62.37,30735.0,62.4,62.41,62.37,62.37,30735.0
2023-05-17 10:20:00,62.3,62.36,62.3,62.34,16740.0,62.3,62.36,62.3,62.34,16740.0
2023-05-17 10:25:00,62.34,62.41,62.34,62.39,15000.0,62.34,62.41,62.34,62.39,15000.0
2023-05-17 10:30:00,62.39,62.43,62.35,62.4,34080.0,62.39,62.43,62.35,62.4,34080.0
2023-05-17 10:35:00,62.39,62.47,62.39,62.41,31125.0,62.39,62.47,62.39,62.41,31125.0
2023-05-17 10:40:00,62.38,62.38,62.31,62.31,12000.0,62.38,62.38,62.31,62.31,12000.0
2023-05-17 10:45:00,62.32,62.33,62.24,62.25,26610.0,62.32,62.33,62.24,62.25,26610.0
2023-05-17 10:50:00,62.28,62.33,62.28,62.28,23085.0,62.28,62.33,62.28,62.28,23085.0
2023-05-17 10:55:00,62.27,62.38,62.27,62.38,85500.0,62.27,62.38,62.27,62.38,85500.0
2023-05-17 11:00:00,62.4,62.45,62.39,62.43,19260.0,62.4,62.45,62.39,62.43,19260.0
2023-05-17 11:05:00,62.46,62.47,62.46,62.47,6000.0,62.46,62.47,62.46,62.47,6000.0
2023-05-17 11:10:00,62.41,62.43,62.35,62.39,11610.0,62.41,62.43,62.35,62.39,11610.0
2023-05-17 11:15:00,62.39,62.4,62.38,62.4,34515.0,62.39,62.4,62.38,62.4,34515.0
2023-05-17 11:20:00,62.36,62.38,62.29,62.29,17250.0,62.36,62.38,62.29,62.29,17250.0
2023-05-17 11:25:00,62.32,62.37,62.32,62.37,18360.0,62.32,62.37,62.32,62.37,18360.0
2023-05-17 11:30:00,62.37,62.37,62.27,62.27,28170.0,62.37,62.37,62.27,62.27,28170.0
2023-05-17 11:35:00,62.27,62.27,62.24,62.27,7500.0,62.27,62.27,62.24,62.27,7500.0
2023-05-17 11:40:00,62.25,62.3,62.25,62.28,9000.0,62.25,62.3,62.25,62.28,9000.0
2023-05-17 11:45:00,62.27,62.29,62.2,62.22,38100.0,62.27,62.29,62.2,62.22,38100.0
2023-05-17 11:50:00,62.25,62.25,62.2,62.23,18135.0,62.25,62.25,62.2,62.23,18135.0
2023-05-17 11:55:00,62.19,62.25,62.19,62.21,41595.0,62.19,62.25,62.19,62.21,41595.0
2023-05-17 12:00:00,62.22,62.22,62.17,62.22,62205.0,62.22,62.22,62.17,62.22,62205.0
2023-05-17 12:05:00,62.23,62.24,62.21,62.21,4920.0,62.23,62.24,62.21,62.21,4920.0
2023-05-17 12:10:00,62.21,62.24,62.19,62.24,23535.0,62.21,62.24,62.19,62.24,23535.0
2023-05-17 12:15:00,62.23,62.23,62.23,62.23,2085.0,62.23,62.23,62.23,62.23,2085.0
2023-05-17 12:20:00,62.25,62.26,62.22,62.26,40500.0,62.25,62.26,62.22,62.26,40500.0
2023-05-17 12:25:00,62.24,62.33,62.24,62.31,40500.0,62.24,62.33,62.24,62.31,40500.0
2023-05-17 12:30:00,62.32,62.36,62.3,62.34,16500.0,62.32,62.36,62.3,62.34,16500.0
2023-05-17 12:35:00,62.35,62.38,62.35,62.38,12000.0,62.35,62.38,62.35,62.38,12000.0
2023-05-17 12:40:00,62.38,62.38,62.38,62.38,0.0,62.38,62.38,62.38,62.38,0.0
2023-05-17 12:45:00,62.41,62.48,62.4,62.48,10500.0,62.41,62.48,62.4,62.48,10500.0
2023-05-17 12:50:00,62.47,62.53,62.47,62.52,13500.0,62.47,62.53,62.47,62.52,13500.0
2023-05-17 12:55:00,62.5,62.55,62.5,62.53,19305.0,62.5,62.55,62.5,62.53,19305.0
2023-05-17 13:00:00,62.56,62.59,62.56,62.59,4500.0,62.56,62.59,62.56,62.59,4500.0
2023-05-17 13:05:00,62.65,62.71,62.65,62.67,7530.0,62.65,62.71,62.65,62.67,7530.0
2023-05-17 13:10:00,62.68,62.72,62.65,62.65,20370.0,62.68,62.72,62.65,62.65,20370.0
2023-05-17 13:15:00,62.65,62.67,62.61,62.67,19500.0,62.65,62.67,62.61,62.67,19500.0
2023-05-17 13:20:00,62.71,62.72,62.69,62.69,12690.0,62.71,62.72,62.69,62.69,12690.0
2023-05-17 13:25:00,62.74,62.79,62.69,62.73,36090.0,62.74,62.79,62.69,62.73,36090.0
2023-05-17 13:30:00,62.77,62.77,62.77,62.77,6000.0,62.77,62.77,62.77,62.77,6000.0
2023-05-17 13:35:00,62.79,62.85,62.77,62.78,19875.0,62.79,62.85,62.77,62.78,19875.0
2023-05-17 13:40:00,62.8,62.83,62.8,62.83,12000.0,62.8,62.83,62.8,62.83,12000.0
2023-05-17 13:45:00,62.84,62.87,62.84,62.87,9015.0,62.84,62.87,62.84,62.87,9015.0
2023-05-17 13:50:00,62.89,62.89,62.83,62.85,144000.0,62.89,62.89,62.83,62.85,144000.0
2023-05-17 13:55:00,62.84,62.88,62.82,62.85,25965.0,62.84,62.88,62.82,62.85,25965.0
2023-05-17 14:00:00,62.89,62.93,62.86,62.86,19740.0,62.89,62.93,62.86,62.86,19740.0
2023-05-17 14:05:00,62.81,62.81,62.8,62.8,4500.0,62.81,62.81,62.8,62.8,4500.0
2023-05-17 14:10:00,62.77,62.84,62.77,62.82,9000.0,62.77,62.84,62.77,62.82,9000.0
2023-05-17 14:15:00,62.79,62.79,62.79,62.79,1500.0,62.79,62.79,62.79,62.79,1500.0
2023-05-17 14:20:00,62.77,62.81,62.77,62.81,4785.0,62.77,62.81,62.77,62.81,4785.0
2023-05-17 14:25:00,62.73,62.79,62.73,62.78,20625.0,62.73,62.79,62.73,62.78,20625.0
2023-05-17 14:30:00,62.76,62.76,62.74,62.74,4500.0,62.76,62.76,62.74,62.74,4500.0
2023-05-17 14:35:00,62.74,62.77,62.74,62.77,12000.0,62.74,62.77,62.74,62.77,12000.0
2023-05-17 14:40:00,62.77,62.77,62.69,62.71,9000.0,62.77,62.77,62.69,62.71,9000.0
2023-05-17 14:45:00,62.68,62.73,62.67,62.67,18795.0,62.68,62.73,62.67,62.67,18795.0
2023-05-17 14:50:00,62.68,62.68,62.65,62.67,15000.0,62.68,62.68,62.65,62.67,15000.0
2023-05-17 14:55:00,62.67,62.69,62.65,62.69,23925.0,62.67,62.69,62.65,62.69,23925.0
2023-05-17 15:00:00,62.66,62.67,62.63,62.67,56310.0,62.66,62.67,62.63,62.67,56310.0
2023-05-17 15:05:00,62.67,62.71,62.67,62.68,34155.0,62.67,62.71,62.67,62.68,34155.0
2023-05-17 15:10:00,62.65,62.65,62.6,62.6,13185.0,62.65,62.65,62.6,62.6,13185.0
2023-05-17 15:15:00,62.59,62.64,62.59,62.62,29490.0,62.59,62.64,62.59,62.62,29490.0
2023-05-17 15:20:00,62.62,62.63,62.58,62.61,29775.0,62.62,62.63,62.58,62.61,29775.0
2023-05-17 15:25:00,62.6,62.64,62.6,62.64,18000.0,62.6,62.64,62.6,62.64,18000.0
2023-05-17 15:30:00,62.63,62.67,62.63,62.66,23130.0,62.63,62.67,62.63,62.66,23130.0
2023-05-17 15:35:00,62.66,62.67,62.61,62.61,62250.0,62.66,62.67,62.61,62.61,62250.0
2023-05-17 15:40:00,62.59,62.64,62.52,62.57,126930.0,62.59,62.64,62.52,62.57,126930.0
2023-05-17 15:45:00,62.57,62.61,62.49,62.55,105675.0,62.57,62.61,62.49,62.55,105675.0
2023-05-17 15:50:00,62.53,62.6,62.47,62.59,135090.0,62.53,62.6,62.47,62.59,135090.0
2023-05-17 15:55:00,62.6,62.68,62.58,62.63,286845.0,62.6,62.68,62.58,62.63,286845.0
2023-05-18 09:30:00,62.24,62.55,62.24,62.36,59130.0,62.24,62.55,62.24,62.36,59130.0
2023-05-18 09:35:00,62.41,62.41,62.26,62.35,17760.0,62.41,62.41,62.26,62.35,17760.0
2023-05-18 09:40:00,62.25,62.31,62.19,62.19,36855.0,62.25,62.31,62.19,62.19,36855.0
2023-05-18 09:45:00,62.15,62.2,62.06,62.13,52575.0,62.15,62.2,62.06,62.13,52575.0
2023-05-18 09:50:00,62.17,62.2,62.14,62.14,22080.0,62.17,62.2,62.14,62.14,22080.0
2023-05-18 09:55:00,62.16,62.27,62.1,62.19,88035.0,62.16,62.27,62.1,62.19,88035.0
2023-05-18 10:00:00,62.1,62.11,62.0,62.0,28500.0,62.1,62.11,62.0,62.0,28500.0
2023-05-18 10:05:00,62.06,62.2,62.06,62.2,113940.0,62.06,62.2,62.06,62.2,113940.0
2023-05-18 10:10:00,62.18,62.19,62.14,62.14,23085.0,62.18,62.19,62.14,62.14,23085.0
2023-05-18 10:15:00,62.13,62.14,62.06,62.07,22335.0,62.13,62.14,62.06,62.07,22335.0
2023-05-18 10:20:00,62.09,62.19,62.06,62.19,21000.0,62.09,62.19,62.06,62.19,21000.0
2023-05-18 10:25:00,62.25,62.27,62.21,62.25,10500.0,62.25,62.27,62.21,62.25,10500.0
2023-05-18 10:30:00,62.26,62.31,62.26,62.31,23145.0,62.26,62.31,62.26,62.31,23145.0
2023-05-18 10:35:00,62.33,62.39,62.31,62.39,14250.0,62.33,62.39,62.31,62.39,14250.0
2023-05-18 10:40:00,62.41,62.41,62.36,62.36,13500.0,62.41,62.41,62.36,62.36,13500.0
2023-05-18 10:45:00,62.36,62.5,62.36,62.5,15750.0,62.36,62.5,62.36,62.5,15750.0
2023-05-18 10:50:00,62.5,62.56,62.48,62.56,6000.0,62.5,62.56,62.48,62.56,6000.0
2023-05-18 10:55:00,62.56,62.56,62.56,62.56,0.0,62.56,62.56,62.56,62.56,0.0
2023-05-18 11:00:00,62.6,62.6,62.55,62.59,18000.0,62.6,62.6,62.55,62.59,18000.0
2023-05-18 11:05:00,62.6,62.6,62.6,62.6,1500.0,62.6,62.6,62.6,62.6,1500.0
2023-05-18 11:10:00,62.61,62.61,62.53,62.56,19500.0,62.61,62.61,62.53,62.56,19500.0
2023-05-18 11:15:00,62.55,62.56,62.47,62.48,24000.0,62.55,62.56,62.47,62.48,24000.0
2023-05-18 11:20:00,62.47,62.49,62.41,62.43,18000.0,62.47,62.49,62.41,62.43,18000.0
2023-05-18 11:25:00,62.44,62.44,62.37,62.37,13515.0,62.44,62.44,62.37,62.37,13515.0
2023-05-18 11:30:00,62.37,62.37,62.37,62.37,1500.0,62.37,62.37,62.37,62.37,1500.0
2023-05-18 11:35:00,62.42,62.42,62.37,62.37,7500.0,62.42,62.42,62.37,62.37,7500.0
2023-05-18 11:40:00,62.38,62.42,62.38,62.42,9465.0,62.38,62.42,62.38,62.42,9465.0
2023-05-18 11:45:00,62.38,62.43,62.38,62.43,6000.0,62.38,62.43,62.38,62.43,6000.0
2023-05-18 11:50:00,62.42,62.42,62.42,62.42,9000.0,62.42,62.42,62.42,62.42,9000.0
2023-05-18 11:55:00,62.42,62.47,62.3,62.34,34500.0,62.42,62.47,62.3,62.34,34500.0
2023-05-18 12:00:00,62.34,62.34,62.34,62.34,0.0,62.34,62.34,62.34,62.34,0.0
2023-05-18 12:05:00,62.27,62.27,62.22,62.24,12000.0,62.27,62.27,62.22,62.24,12000.0
2023-05-18 12:10:00,62.3,62.3,62.3,62.3,1500.0,62.3,62.3,62.3,62.3,1500.0
2023-05-18 12:15:00,62.23,62.28,62.2,62.23,13020.0,62.23,62.28,62.2,62.23,13020.0
2023-05-18 12:20:00,62.22,62.22,62.22,62.22,1500.0,62.22,62.22,62.22,62.22,1500.0
2023-05-18 12:25:00,62.26,62.27,62.2,62.22,16500.0,62.26,62.27,62.2,62.22,16500.0
2023-05-18 12:30:00,62.24,62.24,62.19,62.19,10740.0,62.24,62.24,62.19,62.19,10740.0
2023-05-18 12:35:00,62.2,62.2,62.14,62.14,4500.0,62.2,62.2,62.14,62.14,4500.0
2023-05-18 12:40:00,62.14,62.16,62.11,62.16,10500.0,62.14,62.16,62.11,62.16,10500.0
2023-05-18 12:45:00,62.19,62.25,62.19,62.19,15000.0,62.19,62.25,62.19,62.19,15000.0
2023-05-18 12:50:00,62.19,62.19,62.19,62.19,7500.0,62.19,62.19,62.19,62.19,7500.0
2023-05-18 12:55:00,62.17,62.18,62.17,62.18,6000.0,62.17,62.18,62.17,62.18,6000.0
2023-05-18 13:00:00,62.16,62.16,62.16,62.16,1500.0,62.16,62.16,62.16,62.16,1500.0
2023-05-18 13:05:00,62.13,62.2,62.13,62.2,27000.0,62.13,62.2,62.13,62.2,27000.0
2023-05-18 13:10:00,62.21,62.21,62.21,62.21,3000.0,62.21,62.21,62.21,62.21,3000.0
2023-05-18 13:15:00,62.24,62.27,62.24,62.27,6000.0,62.24,62.27,62.24,62.27,6000.0
2023-05-18 13:20:00,62.27,62.27,62.24,62.24,6000.0,62.27,62.27,62.24,62.24,6000.0
2023-05-18 13:25:00,62.29,62.32,62.22,62.27,24570.0,62.29,62.32,62.22,62.27,24570.0
2023-05-18 13:30:00,62.23,62.23,62.18,62.21,7500.0,62.23,62.23,62.18,62.21,7500.0
2023-05-18 13:35:00,62.19,62.19,62.15,62.15,9000.0,62.19,62.19,62.15,62.15,9000.0
2023-05-18 13:40:00,62.2,62.24,62.17,62.18,22875.0,62.2,62.24,62.17,62.18,22875.0
2023-05-18 13:45:00,62.14,62.23,62.13,62.22,37500.0,62.14,62.23,62.13,62.22,37500.0
2023-05-18 13:50:00,62.22,62.22,62.22,62.22,0.0,62.22,62.22,62.22,62.22,0.0
2023-05-18 13:55:00,62.29,62.29,62.18,62.21,19590.0,62.29,62.29,62.18,62.21,19590.0
2023-05-18 14:00:00,62.22,62.22,62.19,62.2,34500.0,62.22,62.22,62.19,62.2,34500.0
2023-05-18 14:05:00,62.16,62.19,62.14,62.14,31500.0,62.16,62.19,62.14,62.14,31500.0
2023-05-18 14:10:00,62.13,62.16,62.13,62.16,18750.0,62.13,62.16,62.13,62.16,18750.0
2023-05-18 14:15:00,62.16,62.17,62.16,62.17,6000.0,62.16,62.17,62.16,62.17,6000.0
2023-05-18 14:20:00,62.18,62.24,62.18,62.24,9000.0,62.18,62.24,62.18,62.24,9000.0
2023-05-18 14:25:00,62.22,62.22,62.18,62.18,10500.0,62.22,62.22,62.18,62.18,10500.0
2023-05-18 14:30:00,62.2,62.22,62.19,62.22,9000.0,62.2,62.22,62.19,62.22,9000.0
2023-05-18 14:35:00,62.21,62.23,62.2,62.2,14100.0,62.21,62.23,62.2,62.2,14100.0
2023-05-18 14:40:00,62.21,62.23,62.2,62.2,13500.0,62.21,62.23,62.2,62.2,13500.0
2023-05-18 14:45:00,62.23,62.32,62.22,62.32,7500.0,62.23,62.32,62.22,62.32,7500.0
2023-05-18 14:50:00,62.34,62.34,62.27,62.27,15405.0,62.34,62.34,62.27,62.27,15405.0
2023-05-18 14:55:00,62.29,62.32,62.29,62.32,23895.0,62.29,62.32,62.29,62.32,23895.0
2023-05-18 15:00:00,62.3,62.3,62.24,62.25,13500.0,62.3,62.3,62.24,62.25,13500.0
2023-05-18 15:05:00,62.26,62.29,62.25,62.29,4500.0,62.26,62.29,62.25,62.29,4500.0
2023-05-18 15:10:00,62.33,62.36,62.3,62.35,24150.0,62.33,62.36,62.3,62.35,24150.0
2023-05-18 15:15:00,62.38,62.47,62.37,62.47,9105.0,62.38,62.47,62.37,62.47,9105.0
2023-05-18 15:20:00,62.44,62.44,62.4,62.4,21000.0,62.44,62.44,62.4,62.4,21000.0
2023-05-18 15:25:00,62.4,62.4,62.36,62.39,13500.0,62.4,62.4,62.36,62.39,13500.0
2023-05-18 15:30:00,62.39,62.45,62.39,62.43,25515.0,62.39,62.45,62.39,62.43,25515.0
2023-05-18 15:35:00,62.44,62.49,62.43,62.47,25500.0,62.44,62.49,62.43,62.47,25500.0
2023-05-18 15:40:00,62.52,62.65,62.52,62.63,62475.0,62.52,62.65,62.52,62.63,62475.0
2023-05-18 15:45:00,62.63,62.74,62.63,62.72,102930.0,62.63,62.74,62.63,62.72,102930.0
2023-05-18 15:50:00,62.75,62.79,62.73,62.78,96690.0,62.75,62.79,62.73,62.78,96690.0
2023-05-18 15:55:00,62.79,62.84,62.75,62.79,203640.0,62.79,62.84,62.75,62.79,203640.0
2023-05-19 09:30:00,62.83,63.0,62.79,62.79,248445.0,62.83,63.0,62.79,62.79,248445.0
2023-05-19 09:35:00,62.77,62.82,62.64,62.78,13500.0,62.77,62.82,62.64,62.78,13500.0
2023-05-19 09:40:00,62.83,62.86,62.61,62.82,37170.0,62.83,62.86,62.61,62.82,37170.0
2023-05-19 09:45:00,62.82,62.98,62.82,62.98,6450.0,62.82,62.98,62.82,62.98,6450.0
2023-05-19 09:50:00,62.98,62.98,62.98,62.98,0.0,62.98,62.98,62.98,62.98,0.0
2023-05-19 09:55:00,63.03,63.03,62.96,62.98,7500.0,63.03,63.03,62.96,62.98,7500.0
2023-05-19 10:00:00,62.97,63.06,62.97,63.06,43500.0,62.97,63.06,62.97,63.06,43500.0
2023-05-19 10:05:00,63.07,63.24,63.04,63.22,58980.0,63.07,63.24,63.04,63.22,58980.0
2023-05-19 10:10:00,63.22,63.41,63.22,63.4,99405.0,63.22,63.41,63.22,63.4,99405.0
2023-05-19 10:15:00,63.42,63.45,63.35,63.37,45000.0,63.42,63.45,63.35,63.37,45000.0
2023-05-19 10:20:00,63.34,63.37,63.27,63.33,65730.0,63.34,63.37,63.27,63.33,65730.0
2023-05-19 10:25:00,63.29,63.32,63.22,63.23,131550.0,63.29,63.32,63.22,63.23,131550.0
2023-05-19 10:30:00,63.24,63.24,63.18,63.2,100770.0,63.24,63.24,63.18,63.2,100770.0
2023-05-19 10:35:00,63.2,63.24,63.19,63.19,18000.0,63.2,63.24,63.19,63.19,18000.0
2023-05-19 10:40:00,63.23,63.3,63.21,63.21,24000.0,63.23,63.3,63.21,63.21,24000.0
2023-05-19 10:45:00,63.21,63.21,63.18,63.18,15000.0,63.21,63.21,63.18,63.18,15000.0
2023-05-19 10:50:00,63.22,63.33,63.22,63.28,21000.0,63.22,63.33,63.22,63.28,21000.0
2023-05-19 10:55:00,63.26,63.3,63.24,63.28,21255.0,63.26,63.3,63.24,63.28,21255.0
2023-05-19 11:00:00,63.24,63.28,63.24,63.28,9000.0,63.24,63.28,63.24,63.28,9000.0
2023-05-19 11:05:00,63.27,63.27,63.23,63.23,25500.0,63.27,63.27,63.23,63.23,25500.0
2023-05-19 11:10:00,63.2,63.26,63.2,63.26,16500.0,63.2,63.26,63.2,63.26,16500.0
2023-05-19 11:15:00,63.2,63.2,63.12,63.15,34500.0,63.2,63.2,63.12,63.15,34500.0
2023-05-19 11:20:00,63.19,63.2,63.16,63.18,25500.0,63.19,63.2,63.16,63.18,25500.0
2023-05-19 11:25:00,63.2,63.22,63.14,63.14,34515.0,63.2,63.22,63.14,63.14,34515.0
2023-05-19 11:30:00,63.18,63.19,63.14,63.16,19995.0,63.18,63.19,63.14,63.16,19995.0
2023-05-19 11:35:00,63.13,63.16,63.1,63.13,16500.0,63.13,63.16,63.1,63.13,16500.0
2023-05-19 11:40:00,63.11,63.14,63.08,63.14,7500.0,63.11,63.14,63.08,63.14,7500.0
2023-05-19 11:45:00,63.15,63.18,63.15,63.16,10875.0,63.15,63.18,63.15,63.16,10875.0
2023-05-19 11:50:00,63.15,63.23,63.15,63.22,88395.0,63.15,63.23,63.15,63.22,88395.0
2023-05-19 11:55:00,63.25,63.28,63.22,63.22,27000.0,63.25,63.28,63.22,63.22,27000.0
2023-05-19 12:00:00,63.21,63.24,63.19,63.22,18000.0,63.21,63.24,63.19,63.22,18000.0
2023-05-19 12:05:00,63.21,63.23,63.19,63.22,22500.0,63.21,63.23,63.19,63.22,22500.0
2023-05-19 12:10:00,63.22,63.22,63.13,63.13,15000.0,63.22,63.22,63.13,63.13,15000.0
2023-05-19 12:15:00,63.1,63.14,63.1,63.14,6045.0,63.1,63.14,63.1,63.14,6045.0
2023-05-19 12:20:00,63.15,63.15,63.13,63.13,6000.0,63.15,63.15,63.13,63.13,6000.0
2023-05-19 12:25:00,63.12,63.12,63.09,63.09,10425.0,63.12,63.12,63.09,63.09,10425.0
2023-05-19 12:30:00,63.11,63.11,63.11,63.11,4500.0,63.11,63.11,63.11,63.11,4500.0
2023-05-19 12:35:00,63.14,63.17,63.14,63.16,10500.0,63.14,63.17,63.14,63.16,10500.0
2023-05-19 12:40:00,63.19,63.2,63.18,63.2,31500.0,63.19,63.2,63.18,63.2,31500.0
2023-05-19 12:45:00,63.23,63.23,63.2,63.23,13500.0,63.23,63.23,63.2,63.23,13500.0
2023-05-19 12:50:00,63.23,63.3,63.23,63.28,12030.0,63.23,63.3,63.23,63.28,12030.0
2023-05-19 12:55:00,63.28,63.3,63.28,63.28,13500.0,63.28,63.3,63.28,63.28,13500.0
2023-05-19 13:00:00,63.29,63.32,63.26,63.26,14040.0,63.29,63.32,63.26,63.26,14040.0
2023-05-19 13:05:00,63.28,63.31,63.28,63.31,9315.0,63.28,63.31,63.28,63.31,9315.0
2023-05-19 13:10:00,63.29,63.31,63.29,63.3,9105.0,63.29,63.31,63.29,63.3,9105.0
2023-05-19 13:15:00,63.3,63.36,63.28,63.28,40500.0,63.3,63.36,63.28,63.28,40500.0
2023-05-19 13:20:00,63.28,63.3,63.28,63.3,3000.0,63.28,63.3,63.28,63.3,3000.0
2023-05-19 13:25:00,63.27,63.27,63.27,63.27,1500.0,63.27,63.27,63.27,63.27,1500.0
2023-05-19 13:30:00,63.31,63.32,63.29,63.32,28500.0,63.31,63.32,63.29,63.32,28500.0
2023-05-19 13:35:00,63.32,63.32,63.28,63.29,12180.0,63.32,63.32,63.28,63.29,12180.0
2023-05-19 13:40:00,63.28,63.29,63.25,63.29,12015.0,63.28,63.29,63.25,63.29,12015.0
2023-05-19 13:45:00,63.3,63.3,63.26,63.27,10500.0,63.3,63.3,63.26,63.27,10500.0
2023-05-19 13:50:00,63.23,63.28,63.23,63.27,10500.0,63.23,63.28,63.23,63.27,10500.0
2023-05-19 13:55:00,63.26,63.26,63.24,63.24,12000.0,63.26,63.26,63.24,63.24,12000.0
2023-05-19 14:00:00,63.23,63.26,63.2,63.26,18000.0,63.23,63.26,63.2,63.26,18000.0
2023-05-19 14:05:00,63.28,63.28,63.23,63.23,12000.0,63.28,63.28,63.23,63.23,12000.0
2023-05-19 14:10:00,63.21,63.22,63.18,63.2,25200.0,63.21,63.22,63.18,63.2,25200.0
2023-05-19 14:15:00,63.19,63.19,63.14,63.17,34560.0,63.19,63.19,63.14,63.17,34560.0
2023-05-19 14:20:00,63.16,63.25,63.16,63.25,24000.0,63.16,63.25,63.16,63.25,24000.0
2023-05-19 14:25:00,63.25,63.26,63.16,63.16,20760.0,63.25,63.26,63.16,63.16,20760.0
2023-05-19 14:30:00,63.16,63.25,63.15,63.24,24000.0,63.16,63.25,63.15,63.24,24000.0
2023-05-19 14:35:00,63.24,63.32,63.24,63.28,42000.0,63.24,63.32,63.24,63.28,42000.0
2023-05-19 14:40:00,63.29,63.37,63.28,63.35,17250.0,63.29,63.37,63.28,63.35,17250.0
2023-05-19 14:45:00,63.35,63.35,63.28,63.29,24000.0,63.35,63.35,63.28,63.29,24000.0
2023-05-19 14:50:00,63.28,63.36,63.25,63.34,44670.0,63.28,63.36,63.25,63.34,44670.0
2023-05-19 14:55:00,63.38,63.38,63.36,63.36,12390.0,63.38,63.38,63.36,63.36,12390.0
2023-05-19 15:00:00,63.37,63.42,63.36,63.36,34755.0,63.37,63.42,63.36,63.36,34755.0
2023-05-19 15:05:00,63.36,63.36,63.33,63.34,13515.0,63.36,63.36,63.33,63.34,13515.0
2023-05-19 15:10:00,63.35,63.43,63.35,63.42,32475.0,63.35,63.43,63.35,63.42,32475.0
2023-05-19 15:15:00,63.42,63.42,63.31,63.31,25050.0,63.42,63.42,63.31,63.31,25050.0
2023-05-19 15:20:00,63.29,63.31,63.29,63.31,12000.0,63.29,63.31,63.29,63.31,12000.0
2023-05-19 15:25:00,63.32,63.34,63.29,63.32,42000.0,63.32,63.34,63.29,63.32,42000.0
2023-05-19 15:30:00,63.33,63.4,63.31,63.37,40305.0,63.33,63.4,63.31,63.37,40305.0
2023-05-19 15:35:00,63.33,63.43,63.33,63.41,40710.0,63.33,63.43,63.33,63.41,40710.0
2023-05-19 15:40:00,63.42,63.52,63.41,63.49,66765.0,63.42,63.52,63.41,63.49,66765.0
2023-05-19 15:45:00,63.48,63.54,63.47,63.54,63465.0,63.48,63.54,63.47,63.54,63465.0
2023-05-19 15:50:00,63.51,63.6,63.45,63.58,179625.0,63.51,63.6,63.45,63.58,179625.0
2023-05-19 15:55:00,63.61,63.66,63.58,63.63,279135.0,63.61,63.66,63.58,63.63,279135.0
2023-05-22 09:30:00,63.91,63.95,63.74,63.74,84960.0,63.91,63.95,63.74,63.74,84960.0
2023-05-22 09:35:00,63.71,63.89,63.71,63.86,18120.0,63.71,63.89,63.71,63.86,18120.0
2023-05-22 09:40:00,64.0,64.0,63.69,63.71,120930.0,64.0,64.0,63.69,63.71,120930.0
2023-05-22 09:45:00,63.71,63.71,63.6,63.6,72000.0,63.71,63.71,63.6,63.6,72000.0
2023-05-22 09:50:00,63.58,63.61,63.34,63.34,36075.0,63.58,63.61,63.34,63.34,36075.0
2023-05-22 09:55:00,63.33,63.33,63.06,63.06,19740.0,63.33,63.33,63.06,63.06,19740.0
2023-05-22 10:00:00,63.11,63.18,63.06,63.09,53820.0,63.11,63.18,63.06,63.09,53820.0
2023-05-22 10:05:00,63.07,63.07,62.93,62.93,49635.0,63.07,63.07,62.93,62.93,49635.0
2023-05-22 10:10:00,62.95,63.09,62.87,62.91,29910.0,62.95,63.09,62.87,62.91,29910.0
2023-05-22 10:15:00,62.96,62.99,62.96,62.99,3000.0,62.96,62.99,62.96,62.99,3000.0
2023-05-22 10:20:00,62.92,62.92,62.79,62.79,48000.0,62.92,62.92,62.79,62.79,48000.0
2023-05-22 10:25:00,62.72,62.85,62.55,62.84,57000.0,62.72,62.85,62.55,62.84,57000.0
2023-05-22 10:30:00,62.83,62.84,62.74,62.8,41925.0,62.83,62.84,62.74,62.8,41925.0
2023-05-22 10:35:00,62.84,62.84,62.58,62.65,113745.0,62.84,62.84,62.58,62.65,113745.0
2023-05-22 10:40:00,62.59,62.59,62.56,62.58,12165.0,62.59,62.59,62.56,62.58,12165.0
2023-05-22 10:45:00,62.66,62.66,62.59,62.59,22875.0,62.66,62.66,62.59,62.59,22875.0
2023-05-22 10:50:00,62.59,62.63,62.59,62.61,13500.0,62.59,62.63,62.59,62.61,13500.0
2023-05-22 10:55:00,62.6,62.63,62.52,62.62,58125.0,62.6,62.63,62.52,62.62,58125.0
2023-05-22 11:00:00,62.62,62.69,62.61,62.67,38355.0,62.62,62.69,62.61,62.67,38355.0
2023-05-22 11:05:00,62.59,62.76,62.59,62.76,52980.0,62.59,62.76,62.59,62.76,52980.0
2023-05-22 11:10:00,62.76,62.76,62.59,62.62,52320.0,62.76,62.76,62.59,62.62,52320.0
2023-05-22 11:15:00,62.68,62.71,62.54,62.56,41805.0,62.68,62.71,62.54,62.56,41805.0
2023-05-22 11:20:00,62.55,62.55,62.5,62.51,21000.0,62.55,62.55,62.5,62.51,21000.0
2023-05-22 11:25:00,62.56,62.58,62.49,62.49,18375.0,62.56,62.58,62.49,62.49,18375.0
2023-05-22 11:30:00,62.48,62.53,62.48,62.53,72420.0,62.48,62.53,62.48,62.53,72420.0
2023-05-22 11:35:00,62.47,62.47,62.26,62.27,120375.0,62.47,62.47,62.26,62.27,120375.0
2023-05-22 11:40:00,62.25,62.25,62.14,62.14,7500.0,62.25,62.25,62.14,62.14,7500.0
2023-05-22 11:45:00,62.13,62.22,62.1,62.2,36570.0,62.13,62.22,62.1,62.2,36570.0
2023-05-22 11:50:00,62.26,62.27,62.22,62.26,15000.0,62.26,62.27,62.22,62.26,15000.0
2023-05-22 11:55:00,62.39,62.39,62.3,62.35,12405.0,62.39,62.39,62.3,62.35,12405.0
2023-05-22 12:00:00,62.29,62.29,62.25,62.25,13500.0,62.29,62.29,62.25,62.25,13500.0
2023-05-22 12:05:00,62.27,62.27,62.12,62.18,18000.0,62.27,62.27,62.12,62.18,18000.0
2023-05-22 12:10:00,62.13,62.17,62.09,62.14,18870.0,62.13,62.17,62.09,62.14,18870.0
2023-05-22 12:15:00,62.13,62.13,62.13,62.13,6000.0,62.13,62.13,62.13,62.13,6000.0
2023-05-22 12:20:00,62.08,62.12,62.04,62.04,39240.0,62.08,62.12,62.04,62.04,39240.0
2023-05-22 12:25:00,62.06,62.06,61.98,62.02,16620.0,62.06,62.06,61.98,62.02,16620.0
2023-05-22 12:30:00,62.02,62.03,61.97,61.97,15000.0,62.02,62.03,61.97,61.97,15000.0
2023-05-22 12:35:00,62.02,62.06,61.91,61.91,25560.0,62.02,62.06,61.91,61.91,25560.0
2023-05-22 12:40:00,61.92,61.92,61.82,61.85,43290.0,61.92,61.92,61.82,61.85,43290.0
2023-05-22 12:45:00,61.84,61.91,61.84,61.89,35235.0,61.84,61.91,61.84,61.89,35235.0
2023-05-22 12:50:00,61.92,61.99,61.91,61.96,27000.0,61.92,61.99,61.91,61.96,27000.0
2023-05-22 12:55:00,61.95,61.97,61.92,61.92,43740.0,61.95,61.97,61.92,61.92,43740.0
2023-05-22 13:00:00,61.96,62.0,61.95,61.95,22500.0,61.96,62.0,61.95,61.95,22500.0
2023-05-22 13:05:00,61.9,61.93,61.89,61.89,16095.0,61.9,61.93,61.89,61.89,16095.0
2023-05-22 13:10:00,61.93,61.96,61.82,61.84,68865.0,61.93,61.96,61.82,61.84,68865.0
2023-05-22 13:15:00,61.81,61.85,61.8,61.85,15525.0,61.81,61.85,61.8,61.85,15525.0
2023-05-22 13:20:00,61.87,61.9,61.86,61.86,21105.0,61.87,61.9,61.86,61.86,21105.0
2023-05-22 13:25:00,61.84,61.84,61.82,61.82,6000.0,61.84,61.84,61.82,61.82,6000.0
2023-05-22 13:30:00,61.89,61.89,61.8,61.84,22110.0,61.89,61.89,61.8,61.84,22110.0
2023-05-22 13:35:00,61.86,61.88,61.85,61.86,20220.0,61.86,61.88,61.85,61.86,20220.0
2023-05-22 13:40:00,61.86,61.88,61.82,61.82,7500.0,61.86,61.88,61.82,61.82,7500.0
2023-05-22 13:45:00,61.87,61.9,61.87,61.88,25500.0,61.87,61.9,61.87,61.88,25500.0
2023-05-22 13:50:00,61.89,61.89,61.84,61.87,9000.0,61.89,61.89,61.84,61.87,9000.0
2023-05-22 13:55:00,61.87,61.9,61.84,61.84,21525.0,61.87,61.9,61.84,61.84,21525.0
2023-05-22 14:00:00,61.87,61.91,61.87,61.89,16500.0,61.87,61.91,61.87,61.89,16500.0
2023-05-22 14:05:00,61.88,61.91,61.87,61.9,49125.0,61.88,61.91,61.87,61.9,49125.0
2023-05-22 14:10:00,61.93,61.93,61.85,61.87,35625.0,61.93,61.93,61.85,61.87,35625.0
2023-05-22 14:15:00,61.87,61.91,61.87,61.89,11070.0,61.87,61.91,61.87,61.89,11070.0
2023-05-22 14:20:00,61.87,61.87,61.83,61.83,4500.0,61.87,61.87,61.83,61.83,4500.0
2023-05-22 14:25:00,61.85,61.85,61.72,61.77,51765.0,61.85,61.85,61.72,61.77,51765.0
2023-05-22 14:30:00,61.78,61.86,61.74,61.83,72000.0,61.78,61.86,61.74,61.83,72000.0
2023-05-22 14:35:00,61.82,61.86,61.81,61.81,17550.0,61.82,61.86,61.81,61.81,17550.0
2023-05-22 14:40:00,61.83,61.83,61.76,61.76,63000.0,61.83,61.83,61.76,61.76,63000.0
2023-05-22 14:45:00,61.77,61.84,61.73,61.83,27315.0,61.77,61.84,61.73,61.83,27315.0
2023-05-22 14:50:00,61.84,62.01,61.84,61.96,46650.0,61.84,62.01,61.84,61.96,46650.0
2023-05-22 14:55:00,61.94,61.95,61.93,61.95,10500.0,61.94,61.95,61.93,61.95,10500.0
2023-05-22 15:00:00,61.95,62.11,61.95,62.04,29865.0,61.95,62.11,61.95,62.04,29865.0
2023-05-22 15:05:00,62.01,62.01,61.94,61.94,16185.0,62.01,62.01,61.94,61.94,16185.0
2023-05-22 15:10:00,61.96,62.05,61.96,62.05,19500.0,61.96,62.05,61.96,62.05,19500.0
2023-05-22 15:15:00,62.01,62.01,61.99,62.01,24615.0,62.01,62.01,61.99,62.01,24615.0
2023-05-22 15:20:00,62.01,62.01,61.86,61.89,39315.0,62.01,62.01,61.86,61.89,39315.0
2023-05-22 15:25:00,61.9,61.91,61.86,61.91,25650.0,61.9,61.91,61.86,61.91,25650.0
2023-05-22 15:30:00,61.88,61.89,61.82,61.89,44880.0,61.88,61.89,61.82,61.89,44880.0
2023-05-22 15:35:00,61.88,61.96,61.88,61.94,26250.0,61.88,61.96,61.88,61.94,26250.0
2023-05-22 15:40:00,61.94,61.98,61.92,61.95,27810.0,61.94,61.98,61.92,61.95,27810.0
2023-05-22 15:45:00,61.94,61.94,61.77,61.77,135150.0,61.94,61.94,61.77,61.77,135150.0
2023-05-22 15:50:00,61.81,61.83,61.77,61.83,100050.0,61.81,61.83,61.77,61.83,100050.0
2023-05-22 15:55:00,61.81,61.91,61.8,61.89,250350.0,61.81,61.91,61.8,61.89,250350.0
2023-05-23 09:30:00,61.32,61.32,60.54,60.83,329460.0,61.32,61.32,60.54,60.83,329460.0
2023-05-23 09:35:00,60.84,61.06,60.72,60.93,142395.0,60.84,61.06,60.72,60.93,142395.0
2023-05-23 09:40:00,60.9,60.9,60.64,60.84,78930.0,60.9,60.9,60.64,60.84,78930.0
2023-05-23 09:45:00,60.74,60.98,60.74,60.8,224760.0,60.74,60.98,60.74,60.8,224760.0
2023-05-23 09:50:00,60.82,60.91,60.77,60.83,45795.0,60.82,60.91,60.77,60.83,45795.0
2023-05-23 09:55:00,60.85,60.93,60.75,60.93,54330.0,60.85,60.93,60.75,60.93,54330.0
2023-05-23 10:00:00,60.92,61.11,60.82,61.11,59535.0,60.92,61.11,60.82,61.11,59535.0
2023-05-23 10:05:00,61.16,61.21,61.15,61.2,27000.0,61.16,61.21,61.15,61.2,27000.0
2023-05-23 10:10:00,61.25,61.46,61.25,61.46,14130.0,61.25,61.46,61.25,61.46,14130.0
2023-05-23 10:15:00,61.46,61.55,61.46,61.55,18525.0,61.46,61.55,61.46,61.55,18525.0
2023-05-23 10:20:00,61.5,61.55,61.46,61.55,20925.0,61.5,61.55,61.46,61.55,20925.0
2023-05-23 10:25:00,61.56,61.67,61.56,61.67,17010.0,61.56,61.67,61.56,61.67,17010.0
2023-05-23 10:30:00,61.69,61.77,61.69,61.74,19500.0,61.69,61.77,61.69,61.74,19500.0
2023-05-23 10:35:00,61.85,61.87,61.77,61.79,15720.0,61.85,61.87,61.77,61.79,15720.0
2023-05-23 10:40:00,61.87,61.87,61.75,61.75,27000.0,61.87,61.87,61.75,61.75,27000.0
2023-05-23 10:45:00,61.75,61.84,61.74,61.76,34290.0,61.75,61.84,61.74,61.76,34290.0
2023-05-23 10:50:00,61.73,61.73,61.64,61.67,34665.0,61.73,61.73,61.64,61.67,34665.0
2023-05-23 10:55:00,61.65,61.65,61.28,61.31,42030.0,61.65,61.65,61.28,61.31,42030.0
2023-05-23 11:00:00,61.31,61.33,61.29,61.33,10500.0,61.31,61.33,61.29,61.33,10500.0
2023-05-23 11:05:00,61.3,61.34,61.25,61.29,28500.0,61.3,61.34,61.25,61.29,28500.0
2023-05-23 11:10:00,61.3,61.39,61.29,61.36,107280.0,61.3,61.39,61.29,61.36,107280.0
2023-05-23 11:15:00,61.36,61.36,61.3,61.3,4500.0,61.36,61.36,61.3,61.3,4500.0
2023-05-23 11:20:00,61.37,61.44,61.37,61.4,9675.0,61.37,61.44,61.37,61.4,9675.0
2023-05-23 11:25:00,61.36,61.37,61.27,61.29,34845.0,61.36,61.37,61.27,61.29,34845.0
2023-05-23 11:30:00,61.27,61.27,61.04,61.06,25620.0,61.27,61.27,61.04,61.06,25620.0
2023-05-23 11:35:00,61.05,61.1,60.88,60.88,49125.0,61.05,61.1,60.88,60.88,49125.0
2023-05-23 11:40:00,60.88,60.92,60.82,60.88,75480.0,60.88,60.92,60.82,60.88,75480.0
2023-05-23 11:45:00,60.87,60.98,60.87,60.97,55620.0,60.87,60.98,60.87,60.97,55620.0
2023-05-23 11:50:00,60.98,61.0,60.86,60.86,49035.0,60.98,61.0,60.86,60.86,49035.0
2023-05-23 11:55:00,60.94,60.97,60.88,60.88,16185.0,60.94,60.97,60.88,60.88,16185.0
2023-05-23 12:00:00,60.86,61.05,60.86,61.05,34275.0,60.86,61.05,60.86,61.05,34275.0
2023-05-23 12:05:00,61.09,61.17,61.08,61.1,18705.0,61.09,61.17,61.08,61.1,18705.0
2023-05-23 12:10:00,61.05,61.17,61.05,61.1,29115.0,61.05,61.17,61.05,61.1,29115.0
2023-05-23 12:15:00,61.08,61.08,61.08,61.08,9000.0,61.08,61.08,61.08,61.08,9000.0
2023-05-23 12:20:00,61.08,61.09,61.03,61.03,21210.0,61.08,61.09,61.03,61.03,21210.0
2023-05-23 12:25:00,60.98,61.04,60.98,61.0,10500.0,60.98,61.04,60.98,61.0,10500.0
2023-05-23 12:30:00,61.03,61.08,60.99,61.03,18000.0,61.03,61.08,60.99,61.03,18000.0
2023-05-23 12:35:00,61.05,61.08,61.0,61.0,16500.0,61.05,61.08,61.0,61.0,16500.0
2023-05-23 12:40:00,60.98,61.03,60.94,60.98,19500.0,60.98,61.03,60.94,60.98,19500.0
2023-05-23 12:45:00,60.92,60.95,60.88,60.89,40500.0,60.92,60.95,60.88,60.89,40500.0
2023-05-23 12:50:00,60.89,60.89,60.82,60.84,7500.0,60.89,60.89,60.82,60.84,7500.0
2023-05-23 12:55:00,60.85,60.9,60.78,60.9,167415.0,60.85,60.9,60.78,60.9,167415.0
2023-05-23 13:00:00,60.87,60.87,60.77,60.77,32415.0,60.87,60.87,60.77,60.77,32415.0
2023-05-23 13:05:00,60.79,60.95,60.79,60.95,12000.0,60.79,60.95,60.79,60.95,12000.0
2023-05-23 13:10:00,60.94,60.98,60.91,60.91,13500.0,60.94,60.98,60.91,60.91,13500.0
2023-05-23 13:15:00,60.91,60.91,60.84,60.86,22500.0,60.91,60.91,60.84,60.86,22500.0
2023-05-23 13:20:00,60.86,60.86,60.78,60.78,17055.0,60.86,60.86,60.78,60.78,17055.0
2023-05-23 13:25:00,60.81,60.81,60.64,60.68,35700.0,60.81,60.81,60.64,60.68,35700.0
2023-05-23 13:30:00,60.63,60.66,60.56,60.61,34860.0,60.63,60.66,60.56,60.61,34860.0
2023-05-23 13:35:00,60.59,60.66,60.56,60.63,95925.0,60.59,60.66,60.56,60.63,95925.0
2023-05-23 13:40:00,60.64,60.64,60.61,60.61,25500.0,60.64,60.64,60.61,60.61,25500.0
2023-05-23 13:45:00,60.63,60.69,60.63,60.68,9000.0,60.63,60.69,60.63,60.68,9000.0
2023-05-23 13:50:00,60.64,60.64,60.58,60.6,9000.0,60.64,60.64,60.58,60.6,9000.0
2023-05-23 13:55:00,60.63,60.73,60.62,60.73,14250.0,60.63,60.73,60.62,60.73,14250.0
2023-05-23 14:00:00,60.66,60.67,60.63,60.67,10500.0,60.66,60.67,60.63,60.67,10500.0
2023-05-23 14:05:00,60.63,60.68,60.63,60.67,92100.0,60.63,60.68,60.63,60.67,92100.0
2023-05-23 14:10:00,60.63,60.63,60.5,60.53,37455.0,60.63,60.63,60.5,60.53,37455.0
2023-05-23 14:15:00,60.53,60.54,60.48,60.48,36780.0,60.53,60.54,60.48,60.48,36780.0
2023-05-23 14:20:00,60.51,60.54,60.4,60.41,52830.0,60.51,60.54,60.4,60.41,52830.0
2023-05-23 14:25:00,60.42,60.58,60.41,60.58,35250.0,60.42,60.58,60.41,60.58,35250.0
2023-05-23 14:30:00,60.6,60.6,60.52,60.52,33360.0,60.6,60.6,60.52,60.52,33360.0
2023-05-23 14:35:00,60.54,60.54,60.51,60.52,12885.0,60.54,60.54,60.51,60.52,12885.0
2023-05-23 14:40:00,60.49,60.49,60.42,60.43,34890.0,60.49,60.49,60.42,60.43,34890.0
2023-05-23 14:45:00,60.43,60.43,60.36,60.43,46980.0,60.43,60.43,60.36,60.43,46980.0
2023-05-23 14:50:00,60.41,60.54,60.4,60.54,24780.0,60.41,60.54,60.4,60.54,24780.0
2023-05-23 14:55:00,60.54,60.56,60.51,60.51,16500.0,60.54,60.56,60.51,60.51,16500.0
2023-05-23 15:00:00,60.5,60.54,60.45,60.47,139035.0,60.5,60.54,60.45,60.47,139035.0
2023-05-23 15:05:00,60.47,60.47,60.39,60.44,55635.0,60.47,60.47,60.39,60.44,55635.0
2023-05-23 15:10:00,60.44,60.47,60.37,60.47,59145.0,60.44,60.47,60.37,60.47,59145.0
2023-05-23 15:15:00,60.48,60.54,60.37,60.39,28275.0,60.48,60.54,60.37,60.39,28275.0
2023-05-23 15:20:00,60.38,60.43,60.38,60.41,30750.0,60.38,60.43,60.38,60.41,30750.0
2023-05-23 15:25:00,60.41,60.53,60.4,60.52,44835.0,60.41,60.53,60.4,60.52,44835.0
2023-05-23 15:30:00,60.51,60.54,60.43,60.52,67230.0,60.51,60.54,60.43,60.52,67230.0
2023-05-23 15:35:00,60.53,60.54,60.48,60.5,72255.0,60.53,60.54,60.48,60.5,72255.0
2023-05-23 15:40:00,60.52,60.54,60.43,60.49,132465.0,60.52,60.54,60.43,60.49,132465.0
2023-05-23 15:45:00,60.51,60.66,60.47,60.66,171810.0,60.51,60.66,60.47,60.66,171810.0
2023-05-23 15:50:00,60.73,60.8,60.62,60.7,244815.0,60.73,60.8,60.62,60.7,244815.0
2023-05-23 15:55:00,60.7,60.86,60.64,60.81,861720.0,60.7,60.86,60.64,60.81,861720.0
2023-05-24 09:30:00,61.24,61.72,61.07,61.56,141900.0,61.24,61.72,61.07,61.56,141900.0
2023-05-24 09:35:00,61.56,61.93,61.54,61.86,69390.0,61.56,61.93,61.54,61.86,69390.0
2023-05-24 09:40:00,61.74,61.74,61.53,61.61,51015.0,61.74,61.74,61.53,61.61,51015.0
2023-05-24 09:45:00,61.58,61.83,61.53,61.8,79170.0,61.58,61.83,61.53,61.8,79170.0
2023-05-24 09:50:00,61.72,61.8,61.66,61.71,84645.0,61.72,61.8,61.66,61.71,84645.0
2023-05-24 09:55:00,61.54,61.71,61.54,61.71,48045.0,61.54,61.71,61.54,61.71,48045.0
2023-05-24 10:00:00,61.61,61.73,61.52,61.56,65970.0,61.61,61.73,61.52,61.56,65970.0
2023-05-24 10:05:00,61.55,61.6,61.49,61.55,129705.0,61.55,61.6,61.49,61.55,129705.0
2023-05-24 10:10:00,61.54,61.7,61.48,61.7,75570.0,61.54,61.7,61.48,61.7,75570.0
2023-05-24 10:15:00,61.67,61.75,61.67,61.67,40170.0,61.67,61.75,61.67,61.67,40170.0
2023-05-24 10:20:00,61.68,61.81,61.64,61.81,90090.0,61.68,61.81,61.64,61.81,90090.0
2023-05-24 10:25:00,61.81,61.91,61.78,61.91,26850.0,61.81,61.91,61.78,61.91,26850.0
2023-05-24 10:30:00,61.9,62.07,61.9,61.98,37395.0,61.9,62.07,61.9,61.98,37395.0
2023-05-24 10:35:00,61.96,61.99,61.88,61.93,54000.0,61.96,61.99,61.88,61.93,54000.0
2023-05-24 10:40:00,61.93,61.99,61.92,61.96,24000.0,61.93,61.99,61.92,61.96,24000.0
2023-05-24 10:45:00,61.91,61.93,61.88,61.9,69915.0,61.91,61.93,61.88,61.9,69915.0
2023-05-24 10:50:00,61.83,61.85,61.81,61.85,18000.0,61.83,61.85,61.81,61.85,18000.0
2023-05-24 10:55:00,61.84,61.94,61.84,61.94,30810.0,61.84,61.94,61.84,61.94,30810.0
2023-05-24 11:00:00,61.89,61.98,61.89,61.93,13155.0,61.89,61.98,61.89,61.93,13155.0
2023-05-24 11:05:00,61.9,61.92,61.87,61.9,7500.0,61.9,61.92,61.87,61.9,7500.0
2023-05-24 11:10:00,61.88,62.0,61.85,61.93,47655.0,61.88,62.0,61.85,61.93,47655.0
2023-05-24 11:15:00,61.97,61.98,61.91,61.96,17070.0,61.97,61.98,61.91,61.96,17070.0
2023-05-24 11:20:00,61.95,62.01,61.95,61.98,40500.0,61.95,62.01,61.95,61.98,40500.0
2023-05-24 11:25:00,62.0,62.14,62.0,62.01,45000.0,62.0,62.14,62.0,62.01,45000.0
2023-05-24 11:30:00,62.02,62.06,62.0,62.06,39000.0,62.02,62.06,62.0,62.06,39000.0
2023-05-24 11:35:00,62.06,62.07,62.03,62.06,9000.0,62.06,62.07,62.03,62.06,9000.0
2023-05-24 11:40:00,62.06,62.1,62.02,62.07,80100.0,62.06,62.1,62.02,62.07,80100.0
2023-05-24 11:45:00,62.1,62.11,62.05,62.11,17955.0,62.1,62.11,62.05,62.11,17955.0
2023-05-24 11:50:00,62.07,62.23,62.05,62.14,31500.0,62.07,62.23,62.05,62.14,31500.0
2023-05-24 11:55:00,62.16,62.18,62.1,62.11,49095.0,62.16,62.18,62.1,62.11,49095.0
2023-05-24 12:00:00,62.13,62.13,62.1,62.13,22410.0,62.13,62.13,62.1,62.13,22410.0
2023-05-24 12:05:00,62.12,62.12,62.12,62.12,7500.0,62.12,62.12,62.12,62.12,7500.0
2023-05-24 12:10:00,62.15,62.15,62.04,62.06,34500.0,62.15,62.15,62.04,62.06,34500.0
2023-05-24 12:15:00,62.08,62.11,62.07,62.07,16500.0,62.08,62.11,62.07,62.07,16500.0
2023-05-24 12:20:00,62.1,62.12,62.08,62.09,19500.0,62.1,62.12,62.08,62.09,19500.0
2023-05-24 12:25:00,62.1,62.12,62.08,62.1,13500.0,62.1,62.12,62.08,62.1,13500.0
2023-05-24 12:30:00,62.1,62.11,62.03,62.04,13500.0,62.1,62.11,62.03,62.04,13500.0
2023-05-24 12:35:00,62.03,62.08,62.03,62.06,24000.0,62.03,62.08,62.03,62.06,24000.0
2023-05-24 12:40:00,62.08,62.08,62.0,62.04,27000.0,62.08,62.08,62.0,62.04,27000.0
2023-05-24 12:45:00,62.0,62.07,62.0,62.07,13560.0,62.0,62.07,62.0,62.07,13560.0
2023-05-24 12:50:00,62.07,62.08,62.04,62.06,20550.0,62.07,62.08,62.04,62.06,20550.0
2023-05-24 12:55:00,62.07,62.1,62.06,62.06,9000.0,62.07,62.1,62.06,62.06,9000.0
2023-05-24 13:00:00,62.03,62.03,62.03,62.03,3000.0,62.03,62.03,62.03,62.03,3000.0
2023-05-24 13:05:00,62.03,62.07,62.03,62.03,25500.0,62.03,62.07,62.03,62.03,25500.0
2023-05-24 13:10:00,62.0,62.0,61.98,61.98,4500.0,62.0,62.0,61.98,61.98,4500.0
2023-05-24 13:15:00,62.01,62.06,61.99,62.06,9000.0,62.01,62.06,61.99,62.06,9000.0
2023-05-24 13:20:00,62.05,62.14,62.05,62.07,28170.0,62.05,62.14,62.05,62.07,28170.0
2023-05-24 13:25:00,62.08,62.13,62.04,62.04,5040.0,62.08,62.13,62.04,62.04,5040.0
2023-05-24 13:30:00,62.09,62.1,62.06,62.09,10500.0,62.09,62.1,62.06,62.09,10500.0
2023-05-24 13:35:00,62.15,62.18,62.15,62.17,13500.0,62.15,62.18,62.15,62.17,13500.0
2023-05-24 13:40:00,62.15,62.15,62.13,62.14,4500.0,62.15,62.15,62.13,62.14,4500.0
2023-05-24 13:45:00,62.08,62.11,62.05,62.06,20925.0,62.08,62.11,62.05,62.06,20925.0
2023-05-24 13:50:00,62.04,62.12,62.02,62.12,16500.0,62.04,62.12,62.02,62.12,16500.0
2023-05-24 13:55:00,62.08,62.08,62.05,62.06,6750.0,62.08,62.08,62.05,62.06,6750.0
2023-05-24 14:00:00,62.06,62.08,62.0,62.01,12000.0,62.06,62.08,62.0,62.01,12000.0
2023-05-24 14:05:00,62.0,62.06,62.0,62.05,17190.0,62.0,62.06,62.0,62.05,17190.0
2023-05-24 14:10:00,62.0,62.03,62.0,62.02,15465.0,62.0,62.03,62.0,62.02,15465.0
2023-05-24 14:15:00,62.0,62.0,61.96,61.97,13500.0,62.0,62.0,61.96,61.97,13500.0
2023-05-24 14:20:00,61.92,61.96,61.91,61.96,21240.0,61.92,61.96,61.91,61.96,21240.0
2023-05-24 14:25:00,61.93,61.94,61.88,61.88,6000.0,61.93,61.94,61.88,61.88,6000.0
2023-05-24 14:30:00,61.91,61.93,61.87,61.93,27150.0,61.91,61.93,61.87,61.93,27150.0
2023-05-24 14:35:00,61.94,61.95,61.93,61.95,10500.0,61.94,61.95,61.93,61.95,10500.0
2023-05-24 14:40:00,61.95,61.97,61.94,61.96,11985.0,61.95,61.97,61.94,61.96,11985.0
2023-05-24 14:45:00,61.99,62.0,61.96,61.96,15000.0,61.99,62.0,61.96,61.96,15000.0
2023-05-24 14:50:00,61.96,62.0,61.96,61.99,18255.0,61.96,62.0,61.96,61.99,18255.0
2023-05-24 14:55:00,61.97,61.97,61.93,61.93,6000.0,61.97,61.97,61.93,61.93,6000.0
2023-05-24 15:00:00,61.91,61.91,61.91,61.91,6000.0,61.91,61.91,61.91,61.91,6000.0
2023-05-24 15:05:00,61.91,61.93,61.91,61.91,16500.0,61.91,61.93,61.91,61.91,16500.0
2023-05-24 15:10:00,61.91,61.97,61.9,61.96,19500.0,61.91,61.97,61.9,61.96,19500.0
2023-05-24 15:15:00,61.96,62.03,61.96,62.03,30495.0,61.96,62.03,61.96,62.03,30495.0
2023-05-24 15:20:00,62.07,62.14,62.06,62.12,40860.0,62.07,62.14,62.06,62.12,40860.0
2023-05-24 15:25:00,62.14,62.19,62.13,62.17,22755.0,62.14,62.19,62.13,62.17,22755.0
2023-05-24 15:30:00,62.13,62.18,62.08,62.09,44385.0,62.13,62.18,62.08,62.09,44385.0
2023-05-24 15:35:00,62.05,62.05,62.0,62.02,60345.0,62.05,62.05,62.0,62.02,60345.0
2023-05-24 15:40:00,62.03,62.11,62.03,62.08,40500.0,62.03,62.11,62.03,62.08,40500.0
2023-05-24 15:45:00,62.08,62.08,62.0,62.04,61860.0,62.08,62.08,62.0,62.04,61860.0
2023-05-24 15:50:00,62.0,62.01,61.82,61.88,132345.0,62.0,62.01,61.82,61.88,132345.0
2023-05-24 15:55:00,61.86,61.94,61.82,61.94,176415.0,61.86,61.94,61.82,61.94,176415.0
2023-05-25 09:30:00,61.4,61.4,61.27,61.39,73290.0,61.4,61.4,61.27,61.39,73290.0
2023-05-25 09:35:00,61.31,61.4,61.12,61.34,102825.0,61.31,61.4,61.12,61.34,102825.0
2023-05-25 09:40:00,61.36,61.55,61.36,61.51,7500.0,61.36,61.55,61.36,61.51,7500.0
2023-05-25 09:45:00,61.58,61.67,61.54,61.59,45750.0,61.58,61.67,61.54,61.59,45750.0
2023-05-25 09:50:00,61.56,61.57,61.48,61.48,76545.0,61.56,61.57,61.48,61.48,76545.0
2023-05-25 09:55:00,61.55,61.59,61.51,61.59,29895.0,61.55,61.59,61.51,61.59,29895.0
2023-05-25 10:00:00,61.62,61.66,61.62,61.63,24480.0,61.62,61.66,61.62,61.63,24480.0
2023-05-25 10:05:00,61.54,61.63,61.54,61.59,16560.0,61.54,61.63,61.54,61.59,16560.0
2023-05-25 10:10:00,61.56,61.67,61.55,61.67,35655.0,61.56,61.67,61.55,61.67,35655.0
2023-05-25 10:15:00,61.69,61.71,61.66,61.7,22500.0,61.69,61.71,61.66,61.7,22500.0
2023-05-25 10:20:00,61.71,61.74,61.65,61.73,22500.0,61.71,61.74,61.65,61.73,22500.0
2023-05-25 10:25:00,61.75,61.83,61.75,61.75,24150.0,61.75,61.83,61.75,61.75,24150.0
2023-05-25 10:30:00,61.78,61.82,61.78,61.8,25710.0,61.78,61.82,61.78,61.8,25710.0
2023-05-25 10:35:00,61.85,61.92,61.85,61.91,14430.0,61.85,61.92,61.85,61.91,14430.0
2023-05-25 10:40:00,61.92,61.99,61.91,61.99,33615.0,61.92,61.99,61.91,61.99,33615.0
2023-05-25 10:45:00,62.01,62.04,61.95,61.95,39795.0,62.01,62.04,61.95,61.95,39795.0
2023-05-25 10:50:00,62.0,62.02,61.97,62.02,10545.0,62.0,62.02,61.97,62.02,10545.0
2023-05-25 10:55:00,62.05,62.07,62.0,62.0,15000.0,62.05,62.07,62.0,62.0,15000.0
2023-05-25 11:00:00,62.02,62.09,62.02,62.09,12060.0,62.02,62.09,62.02,62.09,12060.0
2023-05-25 11:05:00,62.08,62.09,62.04,62.04,24000.0,62.08,62.09,62.04,62.04,24000.0
2023-05-25 11:10:00,62.01,62.01,61.96,61.97,13500.0,62.01,62.01,61.96,61.97,13500.0
2023-05-25 11:15:00,61.96,61.96,61.88,61.9,25500.0,61.96,61.96,61.88,61.9,25500.0
2023-05-25 11:20:00,61.9,61.96,61.9,61.96,33720.0,61.9,61.96,61.9,61.96,33720.0
2023-05-25 11:25:00,61.89,61.94,61.89,61.94,27000.0,61.89,61.94,61.89,61.94,27000.0
2023-05-25 11:30:00,61.95,61.95,61.91,61.91,6000.0,61.95,61.95,61.91,61.91,6000.0
2023-05-25 11:35:00,61.91,61.99,61.91,61.96,15000.0,61.91,61.99,61.91,61.96,15000.0
2023-05-25 11:40:00,61.96,62.04,61.96,62.04,41655.0,61.96,62.04,61.96,62.04,41655.0
2023-05-25 11:45:00,62.02,62.13,62.02,62.13,41970.0,62.02,62.13,62.02,62.13,41970.0
2023-05-25 11:50:00,62.09,62.09,62.01,62.01,38925.0,62.09,62.09,62.01,62.01,38925.0
2023-05-25 11:55:00,62.05,62.13,62.05,62.13,9195.0,62.05,62.13,62.05,62.13,9195.0
2023-05-25 12:00:00,62.1,62.15,62.1,62.15,18615.0,62.1,62.15,62.1,62.15,18615.0
2023-05-25 12:05:00,62.16,62.22,62.14,62.22,24195.0,62.16,62.22,62.14,62.22,24195.0
2023-05-25 12:10:00,62.23,62.3,62.23,62.3,20475.0,62.23,62.3,62.23,62.3,20475.0
2023-05-25 12:15:00,62.33,62.33,62.27,62.3,21375.0,62.33,62.33,62.27,62.3,21375.0
2023-05-25 12:20:00,62.3,62.37,62.29,62.34,26715.0,62.3,62.37,62.29,62.34,26715.0
2023-05-25 12:25:00,62.34,62.35,62.3,62.35,18000.0,62.34,62.35,62.3,62.35,18000.0
2023-05-25 12:30:00,62.34,62.34,62.32,62.33,12000.0,62.34,62.34,62.32,62.33,12000.0
2023-05-25 12:35:00,62.32,62.34,62.31,62.34,15000.0,62.32,62.34,62.31,62.34,15000.0
2023-05-25 12:40:00,62.34,62.36,62.32,62.32,23625.0,62.34,62.36,62.32,62.32,23625.0
2023-05-25 12:45:00,62.32,62.36,62.25,62.27,33555.0,62.32,62.36,62.25,62.27,33555.0
2023-05-25 12:50:00,62.29,62.31,62.27,62.27,12075.0,62.29,62.31,62.27,62.27,12075.0
2023-05-25 12:55:00,62.27,62.27,62.23,62.23,9000.0,62.27,62.27,62.23,62.23,9000.0
2023-05-25 13:00:00,62.2,62.2,62.16,62.16,15000.0,62.2,62.2,62.16,62.16,15000.0
2023-05-25 13:05:00,62.16,62.19,62.16,62.19,15705.0,62.16,62.19,62.16,62.19,15705.0
2023-05-25 13:10:00,62.2,62.29,62.2,62.29,16800.0,62.2,62.29,62.2,62.29,16800.0
2023-05-25 13:15:00,62.29,62.33,62.29,62.33,9690.0,62.29,62.33,62.29,62.33,9690.0
2023-05-25 13:20:00,62.33,62.33,62.33,62.33,3000.0,62.33,62.33,62.33,62.33,3000.0
2023-05-25 13:25:00,62.33,62.36,62.33,62.33,9000.0,62.33,62.36,62.33,62.33,9000.0
2023-05-25 13:30:00,62.33,62.34,62.25,62.25,13500.0,62.33,62.34,62.25,62.25,13500.0
2023-05-25 13:35:00,62.2,62.23,62.18,62.23,16965.0,62.2,62.23,62.18,62.23,16965.0
2023-05-25 13:40:00,62.2,62.22,62.19,62.21,27375.0,62.2,62.22,62.19,62.21,27375.0
2023-05-25 13:45:00,62.21,62.23,62.16,62.23,16500.0,62.21,62.23,62.16,62.23,16500.0
2023-05-25 13:50:00,62.21,62.22,62.21,62.22,3000.0,62.21,62.22,62.21,62.22,3000.0
2023-05-25 13:55:00,62.23,62.31,62.23,62.31,14190.0,62.23,62.31,62.23,62.31,14190.0
2023-05-25 14:00:00,62.31,62.41,62.31,62.32,48945.0,62.31,62.41,62.31,62.32,48945.0
2023-05-25 14:05:00,62.3,62.35,62.3,62.33,10635.0,62.3,62.35,62.3,62.33,10635.0
2023-05-25 14:10:00,62.35,62.37,62.35,62.37,10350.0,62.35,62.37,62.35,62.37,10350.0
2023-05-25 14:15:00,62.39,62.43,62.39,62.43,27570.0,62.39,62.43,62.39,62.43,27570.0
2023-05-25 14:20:00,62.45,62.45,62.45,62.45,4500.0,62.45,62.45,62.45,62.45,4500.0
2023-05-25 14:25:00,62.48,62.53,62.46,62.46,17985.0,62.48,62.53,62.46,62.46,17985.0
2023-05-25 14:30:00,62.48,62.48,62.42,62.42,16500.0,62.48,62.48,62.42,62.42,16500.0
2023-05-25 14:35:00,62.4,62.4,62.38,62.4,10500.0,62.4,62.4,62.38,62.4,10500.0
2023-05-25 14:40:00,62.4,62.42,62.39,62.4,12000.0,62.4,62.42,62.39,62.4,12000.0
2023-05-25 14:45:00,62.4,62.4,62.36,62.37,7500.0,62.4,62.4,62.36,62.37,7500.0
2023-05-25 14:50:00,62.39,62.39,62.37,62.37,6000.0,62.39,62.39,62.37,62.37,6000.0
2023-05-25 14:55:00,62.35,62.35,62.31,62.34,12000.0,62.35,62.35,62.31,62.34,12000.0
2023-05-25 15:00:00,62.35,62.37,62.35,62.36,13290.0,62.35,62.37,62.35,62.36,13290.0
2023-05-25 15:05:00,62.35,62.43,62.35,62.43,32700.0,62.35,62.43,62.35,62.43,32700.0
2023-05-25 15:10:00,62.43,62.43,62.39,62.39,19500.0,62.43,62.43,62.39,62.39,19500.0
2023-05-25 15:15:00,62.38,62.4,62.36,62.36,10500.0,62.38,62.4,62.36,62.36,10500.0
2023-05-25 15:20:00,62.38,62.39,62.36,62.36,43575.0,62.38,62.39,62.36,62.36,43575.0
2023-05-25 15:25:00,62.36,62.53,62.36,62.48,28560.0,62.36,62.53,62.36,62.48,28560.0
2023-05-25 15:30:00,62.52,62.64,62.51,62.54,44220.0,62.52,62.64,62.51,62.54,44220.0
2023-05-25 15:35:00,62.57,62.64,62.53,62.55,40395.0,62.57,62.64,62.53,62.55,40395.0
2023-05-25 15:40:00,62.54,62.6,62.54,62.59,57150.0,62.54,62.6,62.54,62.59,57150.0
2023-05-25 15:45:00,62.59,62.61,62.51,62.53,75120.0,62.59,62.61,62.51,62.53,75120.0
2023-05-25 15:50:00,62.5,62.53,62.25,62.29,130140.0,62.5,62.53,62.25,62.29,130140.0
2023-05-25 15:55:00,62.29,62.4,62.27,62.34,234795.0,62.29,62.4,62.27,62.34,234795.0
2023-05-26 09:30:00,62.23,62.34,62.14,62.21,50145.0,62.23,62.34,62.14,62.21,50145.0
2023-05-26 09:35:00,62.14,62.31,62.07,62.21,40860.0,62.14,62.31,62.07,62.21,40860.0
2023-05-26 09:40:00,62.34,62.35,62.33,62.33,27120.0,62.34,62.35,62.33,62.33,27120.0
2023-05-26 09:45:00,62.28,62.32,62.2,62.2,15000.0,62.28,62.32,62.2,62.2,15000.0
2023-05-26 09:50:00,62.21,62.29,62.18,62.24,16500.0,62.21,62.29,62.18,62.24,16500.0
2023-05-26 09:55:00,62.2,62.31,62.16,62.18,57000.0,62.2,62.31,62.16,62.18,57000.0
2023-05-26 10:00:00,62.22,62.31,62.17,62.24,21000.0,62.22,62.31,62.17,62.24,21000.0
2023-05-26 10:05:00,62.24,62.3,62.04,62.13,263265.0,62.24,62.3,62.04,62.13,263265.0
2023-05-26 10:10:00,62.13,62.15,62.0,62.03,30000.0,62.13,62.15,62.0,62.03,30000.0
2023-05-26 10:15:00,62.11,62.11,62.02,62.05,9000.0,62.11,62.11,62.02,62.05,9000.0
2023-05-26 10:20:00,62.0,62.02,61.87,61.87,37875.0,62.0,62.02,61.87,61.87,37875.0
2023-05-26 10:25:00,61.89,61.94,61.86,61.94,50190.0,61.89,61.94,61.86,61.94,50190.0
2023-05-26 10:30:00,61.94,62.01,61.91,62.01,21480.0,61.94,62.01,61.91,62.01,21480.0
2023-05-26 10:35:00,61.95,62.03,61.9,62.03,12000.0,61.95,62.03,61.9,62.03,12000.0
2023-05-26 10:40:00,62.05,62.05,61.98,62.0,15000.0,62.05,62.05,61.98,62.0,15000.0
2023-05-26 10:45:00,61.97,62.0,61.95,62.0,57705.0,61.97,62.0,61.95,62.0,57705.0
2023-05-26 10:50:00,61.96,61.98,61.93,61.98,19500.0,61.96,61.98,61.93,61.98,19500.0
2023-05-26 10:55:00,61.98,62.08,61.97,62.03,37245.0,61.98,62.08,61.97,62.03,37245.0
2023-05-26 11:00:00,62.03,62.09,62.03,62.06,15030.0,62.03,62.09,62.03,62.06,15030.0
2023-05-26 11:05:00,62.06,62.06,62.0,62.01,10560.0,62.06,62.06,62.0,62.01,10560.0
2023-05-26 11:10:00,62.05,62.05,61.99,61.99,16485.0,62.05,62.05,61.99,61.99,16485.0
2023-05-26 11:15:00,61.98,61.98,61.9,61.94,12000.0,61.98,61.98,61.9,61.94,12000.0
2023-05-26 11:20:00,61.92,61.94,61.92,61.92,4500.0,61.92,61.94,61.92,61.92,4500.0
2023-05-26 11:25:00,61.91,61.97,61.89,61.94,66825.0,61.91,61.97,61.89,61.94,66825.0
2023-05-26 11:30:00,61.97,61.99,61.96,61.97,24090.0,61.97,61.99,61.96,61.97,24090.0
2023-05-26 11:35:00,61.94,61.97,61.88,61.88,20220.0,61.94,61.97,61.88,61.88,20220.0
2023-05-26 11:40:00,61.9,61.91,61.87,61.89,24045.0,61.9,61.91,61.87,61.89,24045.0
2023-05-26 11:45:00,61.91,61.95,61.89,61.95,7500.0,61.91,61.95,61.89,61.95,7500.0
2023-05-26 11:50:00,61.95,61.96,61.94,61.94,7500.0,61.95,61.96,61.94,61.94,7500.0
2023-05-26 11:55:00,61.94,61.94,61.93,61.93,22500.0,61.94,61.94,61.93,61.93,22500.0
2023-05-26 12:00:00,61.93,61.95,61.85,61.92,34935.0,61.93,61.95,61.85,61.92,34935.0
2023-05-26 12:05:00,61.92,61.93,61.82,61.82,13155.0,61.92,61.93,61.82,61.82,13155.0
2023-05-26 12:10:00,61.8,61.81,61.76,61.76,47070.0,61.8,61.81,61.76,61.76,47070.0
2023-05-26 12:15:00,61.75,61.82,61.73,61.82,20550.0,61.75,61.82,61.73,61.82,20550.0
2023-05-26 12:20:00,61.86,61.86,61.86,61.86,5475.0,61.86,61.86,61.86,61.86,5475.0
2023-05-26 12:25:00,61.88,61.93,61.87,61.92,19500.0,61.88,61.93,61.87,61.92,19500.0
2023-05-26 12:30:00,61.91,61.94,61.91,61.91,7500.0,61.91,61.94,61.91,61.91,7500.0
2023-05-26 12:35:00,61.89,61.9,61.82,61.82,16500.0,61.89,61.9,61.82,61.82,16500.0
2023-05-26 12:40:00,61.84,61.86,61.81,61.85,10200.0,61.84,61.86,61.81,61.85,10200.0
2023-05-26 12:45:00,61.81,61.81,61.8,61.8,4500.0,61.81,61.81,61.8,61.8,4500.0
2023-05-26 12:50:00,61.8,61.85,61.78,61.79,17205.0,61.8,61.85,61.78,61.79,17205.0
2023-05-26 12:55:00,61.78,61.78,61.77,61.77,3000.0,61.78,61.78,61.77,61.77,3000.0
2023-05-26 13:00:00,61.77,61.8,61.74,61.8,30345.0,61.77,61.8,61.74,61.8,30345.0
2023-05-26 13:05:00,61.79,61.81,61.79,61.79,12000.0,61.79,61.81,61.79,61.79,12000.0
2023-05-26 13:10:00,61.75,61.78,61.73,61.73,8730.0,61.75,61.78,61.73,61.73,8730.0
2023-05-26 13:15:00,61.74,61.74,61.68,61.71,25980.0,61.74,61.74,61.68,61.71,25980.0
2023-05-26 13:20:00,61.72,61.73,61.69,61.7,12210.0,61.72,61.73,61.69,61.7,12210.0
2023-05-26 13:25:00,61.69,61.69,61.69,61.69,3000.0,61.69,61.69,61.69,61.69,3000.0
2023-05-26 13:30:00,61.67,61.7,61.63,61.65,22620.0,61.67,61.7,61.63,61.65,22620.0
2023-05-26 13:35:00,61.66,61.66,61.6,61.61,6000.0,61.66,61.66,61.6,61.61,6000.0
2023-05-26 13:40:00,61.53,61.57,61.53,61.57,28500.0,61.53,61.57,61.53,61.57,28500.0
2023-05-26 13:45:00,61.51,61.54,61.5,61.51,22500.0,61.51,61.54,61.5,61.51,22500.0
2023-05-26 13:50:00,61.55,61.59,61.54,61.54,26955.0,61.55,61.59,61.54,61.54,26955.0
2023-05-26 13:55:00,61.54,61.55,61.5,61.52,18000.0,61.54,61.55,61.5,61.52,18000.0
2023-05-26 14:00:00,61.54,61.61,61.53,61.55,22185.0,61.54,61.61,61.53,61.55,22185.0
2023-05-26 14:05:00,61.53,61.55,61.51,61.51,6000.0,61.53,61.55,61.51,61.51,6000.0
2023-05-26 14:10:00,61.56,61.57,61.52,61.52,22365.0,61.56,61.57,61.52,61.52,22365.0
2023-05-26 14:15:00,61.52,61.56,61.52,61.54,10500.0,61.52,61.56,61.52,61.54,10500.0
2023-05-26 14:20:00,61.54,61.56,61.5,61.5,15000.0,61.54,61.56,61.5,61.5,15000.0
2023-05-26 14:25:00,61.5,61.54,61.49,61.54,13500.0,61.5,61.54,61.49,61.54,13500.0
2023-05-26 14:30:00,61.54,61.55,61.54,61.55,18000.0,61.54,61.55,61.54,61.55,18000.0
2023-05-26 14:35:00,61.55,61.67,61.55,61.67,12000.0,61.55,61.67,61.55,61.67,12000.0
2023-05-26 14:40:00,61.67,61.71,61.67,61.7,11730.0,61.67,61.71,61.67,61.7,11730.0
2023-05-26 14:45:00,61.7,61.7,61.58,61.59,70500.0,61.7,61.7,61.58,61.59,70500.0
2023-05-26 14:50:00,61.56,61.57,61.53,61.56,24000.0,61.56,61.57,61.53,61.56,24000.0
2023-05-26 14:55:00,61.56,61.56,61.51,61.53,6000.0,61.56,61.56,61.51,61.53,6000.0
2023-05-26 15:00:00,61.53,61.62,61.52,61.62,34455.0,61.53,61.62,61.52,61.62,34455.0
2023-05-26 15:05:00,61.6,61.63,61.59,61.63,28500.0,61.6,61.63,61.59,61.63,28500.0
2023-05-26 15:10:00,61.63,61.63,61.61,61.61,15450.0,61.63,61.63,61.61,61.61,15450.0
2023-05-26 15:15:00,61.61,61.65,61.58,61.58,43200.0,61.61,61.65,61.58,61.58,43200.0
2023-05-26 15:20:00,61.58,61.61,61.57,61.59,18000.0,61.58,61.61,61.57,61.59,18000.0
2023-05-26 15:25:00,61.61,61.62,61.58,61.58,13500.0,61.61,61.62,61.58,61.58,13500.0
2023-05-26 15:30:00,61.6,61.68,61.58,61.6,58140.0,61.6,61.68,61.58,61.6,58140.0
2023-05-26 15:35:00,61.58,61.58,61.51,61.53,47085.0,61.58,61.58,61.51,61.53,47085.0
2023-05-26 15:40:00,61.53,61.6,61.52,61.6,61020.0,61.53,61.6,61.52,61.6,61020.0
2023-05-26 15:45:00,61.59,61.59,61.49,61.49,90600.0,61.59,61.59,61.49,61.49,90600.0
2023-05-26 15:50:00,61.48,61.51,61.45,61.47,62055.0,61.48,61.51,61.45,61.47,62055.0
2023-05-26 15:55:00,61.49,61.58,61.49,61.52,277215.0,61.49,61.58,61.49,61.52,277215.0
2023-05-30 09:30:00,61.32,61.45,61.31,61.32,60645.0,61.32,61.45,61.31,61.32,60645.0
2023-05-30 09:35:00,61.31,61.42,61.12,61.2,101910.0,61.31,61.42,61.12,61.2,101910.0
2023-05-30 09:40:00,61.17,61.26,61.14,61.14,69750.0,61.17,61.26,61.14,61.14,69750.0
2023-05-30 09:45:00,61.14,61.14,61.02,61.08,25500.0,61.14,61.14,61.02,61.08,25500.0
2023-05-30 09:50:00,61.08,61.24,61.06,61.2,116190.0,61.08,61.24,61.06,61.2,116190.0
2023-05-30 09:55:00,61.3,61.4,61.3,61.4,15000.0,61.3,61.4,61.3,61.4,15000.0
2023-05-30 10:00:00,61.47,61.57,61.47,61.48,32505.0,61.47,61.57,61.47,61.48,32505.0
2023-05-30 10:05:00,61.4,61.4,61.25,61.3,22680.0,61.4,61.4,61.25,61.3,22680.0
2023-05-30 10:10:00,61.29,61.32,61.25,61.3,26205.0,61.29,61.32,61.25,61.3,26205.0
2023-05-30 10:15:00,61.39,61.5,61.39,61.5,9360.0,61.39,61.5,61.39,61.5,9360.0
2023-05-30 10:20:00,61.53,61.56,61.43,61.43,31890.0,61.53,61.56,61.43,61.43,31890.0
2023-05-30 10:25:00,61.49,61.57,61.49,61.57,3000.0,61.49,61.57,61.49,61.57,3000.0
2023-05-30 10:30:00,61.52,61.55,61.51,61.54,27000.0,61.52,61.55,61.51,61.54,27000.0
2023-05-30 10:35:00,61.51,61.54,61.49,61.51,24825.0,61.51,61.54,61.49,61.51,24825.0
2023-05-30 10:40:00,61.57,61.64,61.56,61.6,23160.0,61.57,61.64,61.56,61.6,23160.0
2023-05-30 10:45:00,61.56,61.65,61.53,61.53,38400.0,61.56,61.65,61.53,61.53,38400.0
2023-05-30 10:50:00,61.53,61.59,61.48,61.58,30000.0,61.53,61.59,61.48,61.58,30000.0
2023-05-30 10:55:00,61.55,61.56,61.55,61.56,6000.0,61.55,61.56,61.55,61.56,6000.0
2023-05-30 11:00:00,61.56,61.56,61.52,61.53,15000.0,61.56,61.56,61.52,61.53,15000.0
2023-05-30 11:05:00,61.52,61.52,61.48,61.51,13170.0,61.52,61.52,61.48,61.51,13170.0
2023-05-30 11:10:00,61.5,61.51,61.45,61.48,22500.0,61.5,61.51,61.45,61.48,22500.0
2023-05-30 11:15:00,61.47,61.47,61.41,61.44,13500.0,61.47,61.47,61.41,61.44,13500.0
2023-05-30 11:20:00,61.38,61.41,61.38,61.39,4500.0,61.38,61.41,61.38,61.39,4500.0
2023-05-30 11:25:00,61.39,61.44,61.39,61.44,13500.0,61.39,61.44,61.39,61.44,13500.0
2023-05-30 11:30:00,61.45,61.45,61.43,61.43,4620.0,61.45,61.45,61.43,61.43,4620.0
2023-05-30 11:35:00,61.54,61.54,61.54,61.54,1500.0,61.54,61.54,61.54,61.54,1500.0
2023-05-30 11:40:00,61.54,61.54,61.54,61.54,0.0,61.54,61.54,61.54,61.54,0.0
2023-05-30 11:45:00,61.56,61.6,61.54,61.6,21345.0,61.56,61.6,61.54,61.6,21345.0
2023-05-30 11:50:00,61.59,61.62,61.59,61.59,26850.0,61.59,61.62,61.59,61.59,26850.0
2023-05-30 11:55:00,61.62,61.63,61.61,61.63,9045.0,61.62,61.63,61.61,61.63,9045.0
2023-05-30 12:00:00,61.64,61.64,61.63,61.64,10005.0,61.64,61.64,61.63,61.64,10005.0
2023-05-30 12:05:00,61.64,61.68,61.62,61.68,16680.0,61.64,61.68,61.62,61.68,16680.0
2023-05-30 12:10:00,61.69,61.75,61.69,61.75,12720.0,61.69,61.75,61.69,61.75,12720.0
2023-05-30 12:15:00,61.71,61.77,61.67,61.67,42000.0,61.71,61.77,61.67,61.67,42000.0
2023-05-30 12:20:00,61.67,61.67,61.63,61.65,6000.0,61.67,61.67,61.63,61.65,6000.0
2023-05-30 12:25:00,61.66,61.66,61.59,61.59,19260.0,61.66,61.66,61.59,61.59,19260.0
2023-05-30 12:30:00,61.59,61.59,61.58,61.59,9270.0,61.59,61.59,61.58,61.59,9270.0
2023-05-30 12:35:00,61.58,61.58,61.53,61.53,24000.0,61.58,61.58,61.53,61.53,24000.0
2023-05-30 12:40:00,61.53,61.55,61.53,61.55,13680.0,61.53,61.55,61.53,61.55,13680.0
2023-05-30 12:45:00,61.53,61.53,61.51,61.51,11295.0,61.53,61.53,61.51,61.51,11295.0
2023-05-30 12:50:00,61.53,61.62,61.53,61.62,22275.0,61.53,61.62,61.53,61.62,22275.0
2023-05-30 12:55:00,61.6,61.61,61.59,61.59,21000.0,61.6,61.61,61.59,61.59,21000.0
2023-05-30 13:00:00,61.6,61.6,61.58,61.58,3000.0,61.6,61.6,61.58,61.58,3000.0
2023-05-30 13:05:00,61.57,61.57,61.55,61.56,6210.0,61.57,61.57,61.55,61.56,6210.0
2023-05-30 13:10:00,61.57,61.57,61.57,61.57,1500.0,61.57,61.57,61.57,61.57,1500.0
2023-05-30 13:15:00,61.55,61.57,61.55,61.57,4500.0,61.55,61.57,61.55,61.57,4500.0
2023-05-30 13:20:00,61.58,61.58,61.57,61.58,14355.0,61.58,61.58,61.57,61.58,14355.0
2023-05-30 13:25:00,61.56,61.58,61.54,61.57,13500.0,61.56,61.58,61.54,61.57,13500.0
2023-05-30 13:30:00,61.55,61.61,61.55,61.6,21960.0,61.55,61.61,61.55,61.6,21960.0
2023-05-30 13:35:00,61.62,61.64,61.57,61.57,21000.0,61.62,61.64,61.57,61.57,21000.0
2023-05-30 13:40:00,61.58,61.58,61.55,61.55,29265.0,61.58,61.58,61.55,61.55,29265.0
2023-05-30 13:45:00,61.55,61.61,61.55,61.61,13500.0,61.55,61.61,61.55,61.61,13500.0
2023-05-30 13:50:00,61.63,61.63,61.62,61.63,7500.0,61.63,61.63,61.62,61.63,7500.0
2023-05-30 13:55:00,61.64,61.66,61.62,61.62,20940.0,61.64,61.66,61.62,61.62,20940.0
2023-05-30 14:00:00,61.66,61.7,61.66,61.7,46500.0,61.66,61.7,61.66,61.7,46500.0
2023-05-30 14:05:00,61.7,61.73,61.67,61.67,24000.0,61.7,61.73,61.67,61.67,24000.0
2023-05-30 14:10:00,61.66,61.67,61.64,61.64,19485.0,61.66,61.67,61.64,61.64,19485.0
2023-05-30 14:15:00,61.66,61.66,61.63,61.63,11415.0,61.66,61.66,61.63,61.63,11415.0
2023-05-30 14:20:00,61.63,61.63,61.58,61.6,37560.0,61.63,61.63,61.58,61.6,37560.0
2023-05-30 14:25:00,61.6,61.6,61.55,61.55,25035.0,61.6,61.6,61.55,61.55,25035.0
2023-05-30 14:30:00,61.58,61.63,61.55,61.63,19920.0,61.58,61.63,61.55,61.63,19920.0
2023-05-30 14:35:00,61.65,61.67,61.63,61.65,22530.0,61.65,61.67,61.63,61.65,22530.0
2023-05-30 14:40:00,61.64,61.65,61.61,61.65,21945.0,61.64,61.65,61.61,61.65,21945.0
2023-05-30 14:45:00,61.65,61.65,61.62,61.62,25890.0,61.65,61.65,61.62,61.62,25890.0
2023-05-30 14:50:00,61.61,61.61,61.56,61.59,21000.0,61.61,61.61,61.56,61.59,21000.0
2023-05-30 14:55:00,61.62,61.62,61.58,61.58,30000.0,61.62,61.62,61.58,61.58,30000.0
2023-05-30 15:00:00,61.57,61.57,61.52,61.52,15000.0,61.57,61.57,61.52,61.52,15000.0
2023-05-30 15:05:00,61.51,61.52,61.46,61.48,51000.0,61.51,61.52,61.46,61.48,51000.0
2023-05-30 15:10:00,61.48,61.49,61.43,61.43,22170.0,61.48,61.49,61.43,61.43,22170.0
2023-05-30 15:15:00,61.42,61.43,61.4,61.43,10860.0,61.42,61.43,61.4,61.43,10860.0
2023-05-30 15:20:00,61.47,61.51,61.47,61.49,23250.0,61.47,61.51,61.47,61.49,23250.0
2023-05-30 15:25:00,61.52,61.54,61.52,61.54,7500.0,61.52,61.54,61.52,61.54,7500.0
2023-05-30 15:30:00,61.56,61.59,61.56,61.59,26310.0,61.56,61.59,61.56,61.59,26310.0
2023-05-30 15:35:00,61.6,61.62,61.58,61.61,36825.0,61.6,61.62,61.58,61.61,36825.0
2023-05-30 15:40:00,61.63,61.77,61.63,61.76,32535.0,61.63,61.77,61.63,61.76,32535.0
2023-05-30 15:45:00,61.78,61.82,61.78,61.82,18000.0,61.78,61.82,61.78,61.82,18000.0
2023-05-30 15:50:00,61.79,61.8,61.74,61.74,93585.0,61.79,61.8,61.74,61.74,93585.0
2023-05-30 15:55:00,61.75,61.91,61.75,61.89,200265.0,61.75,61.91,61.75,61.89,200265.0
2023-05-31 09:30:00,59.08,59.47,58.74,58.89,568515.0,59.08,59.47,58.74,58.89,568515.0
2023-05-31 09:35:00,58.93,59.16,58.37,58.42,566340.0,58.93,59.16,58.37,58.42,566340.0
2023-05-31 09:40:00,58.44,59.05,58.25,59.05,229425.0,58.44,59.05,58.25,59.05,229425.0
2023-05-31 09:45:00,59.0,59.32,58.89,59.3,271185.0,59.0,59.32,58.89,59.3,271185.0
2023-05-31 09:50:00,59.24,59.71,59.21,59.7,199350.0,59.24,59.71,59.21,59.7,199350.0
2023-05-31 09:55:00,59.69,59.69,59.27,59.27,160815.0,59.69,59.69,59.27,59.27,160815.0
2023-05-31 10:00:00,59.34,59.73,59.27,59.62,104055.0,59.34,59.73,59.27,59.62,104055.0
2023-05-31 10:05:00,59.6,59.89,59.56,59.89,161640.0,59.6,59.89,59.56,59.89,161640.0
2023-05-31 10:10:00,59.85,60.1,59.82,60.06,195135.0,59.85,60.1,59.82,60.06,195135.0
2023-05-31 10:15:00,59.96,60.0,59.83,59.89,84360.0,59.96,60.0,59.83,59.89,84360.0
2023-05-31 10:20:00,59.85,59.89,59.75,59.75,103845.0,59.85,59.89,59.75,59.75,103845.0
2023-05-31 10:25:00,59.75,59.82,59.71,59.79,164775.0,59.75,59.82,59.71,59.79,164775.0
2023-05-31 10:30:00,59.76,59.96,59.76,59.89,59190.0,59.76,59.96,59.76,59.89,59190.0
2023-05-31 10:35:00,59.86,59.92,59.85,59.89,46500.0,59.86,59.92,59.85,59.89,46500.0
2023-05-31 10:40:00,59.89,60.11,59.89,60.06,90240.0,59.89,60.11,59.89,60.06,90240.0
2023-05-31 10:45:00,60.11,60.13,59.94,59.98,201990.0,60.11,60.13,59.94,59.98,201990.0
2023-05-31 10:50:00,59.99,60.05,59.95,60.0,154215.0,59.99,60.05,59.95,60.0,154215.0
2023-05-31 10:55:00,60.0,60.07,59.98,60.02,107985.0,60.0,60.07,59.98,60.02,107985.0
2023-05-31 11:00:00,60.02,60.07,59.74,59.81,188550.0,60.02,60.07,59.74,59.81,188550.0
2023-05-31 11:05:00,59.79,59.84,59.55,59.59,91095.0,59.79,59.84,59.55,59.59,91095.0
2023-05-31 11:10:00,59.7,59.7,59.59,59.62,45735.0,59.7,59.7,59.59,59.62,45735.0
2023-05-31 11:15:00,59.67,59.76,59.64,59.74,47055.0,59.67,59.76,59.64,59.74,47055.0
2023-05-31 11:20:00,59.76,59.98,59.75,59.97,87345.0,59.76,59.98,59.75,59.97,87345.0
2023-05-31 11:25:00,59.97,59.97,59.77,59.89,287880.0,59.97,59.97,59.77,59.89,287880.0
2023-05-31 11:30:00,59.86,59.86,59.86,59.86,4500.0,59.86,59.86,59.86,59.86,4500.0
2023-05-31 11:35:00,59.83,59.89,59.68,59.7,40155.0,59.83,59.89,59.68,59.7,40155.0
2023-05-31 11:40:00,59.73,59.83,59.73,59.8,19500.0,59.73,59.83,59.73,59.8,19500.0
2023-05-31 11:45:00,59.74,59.8,59.6,59.63,48225.0,59.74,59.8,59.6,59.63,48225.0
2023-05-31 11:50:00,59.61,59.63,59.52,59.58,73110.0,59.61,59.63,59.52,59.58,73110.0
2023-05-31 11:55:00,59.59,59.69,59.59,59.69,22050.0,59.59,59.69,59.59,59.69,22050.0
2023-05-31 12:00:00,59.7,59.8,59.65,59.78,51210.0,59.7,59.8,59.65,59.78,51210.0
2023-05-31 12:05:00,59.76,59.82,59.72,59.82,48915.0,59.76,59.82,59.72,59.82,48915.0
2023-05-31 12:10:00,59.84,59.84,59.7,59.71,13500.0,59.84,59.84,59.7,59.71,13500.0
2023-05-31 12:15:00,59.75,59.79,59.65,59.67,31500.0,59.75,59.79,59.65,59.67,31500.0
2023-05-31 12:20:00,59.65,59.65,59.59,59.61,12000.0,59.65,59.65,59.59,59.61,12000.0
2023-05-31 12:25:00,59.58,59.69,59.57,59.67,28560.0,59.58,59.69,59.57,59.67,28560.0
2023-05-31 12:30:00,59.64,59.82,59.64,59.81,25515.0,59.64,59.82,59.64,59.81,25515.0
2023-05-31 12:35:00,59.77,59.8,59.76,59.8,10500.0,59.77,59.8,59.76,59.8,10500.0
2023-05-31 12:40:00,59.85,59.89,59.84,59.89,19320.0,59.85,59.89,59.84,59.89,19320.0
2023-05-31 12:45:00,59.92,60.02,59.92,60.01,60315.0,59.92,60.02,59.92,60.01,60315.0
2023-05-31 12:50:00,59.98,60.13,59.96,60.12,70800.0,59.98,60.13,59.96,60.12,70800.0
2023-05-31 12:55:00,60.14,60.19,60.12,60.13,53760.0,60.14,60.19,60.12,60.13,53760.0
2023-05-31 13:00:00,60.16,60.16,60.07,60.07,42390.0,60.16,60.16,60.07,60.07,42390.0
2023-05-31 13:05:00,60.12,60.13,60.01,60.04,107310.0,60.12,60.13,60.01,60.04,107310.0
2023-05-31 13:10:00,60.05,60.05,59.86,59.86,15750.0,60.05,60.05,59.86,59.86,15750.0
2023-05-31 13:15:00,59.86,59.89,59.84,59.84,10500.0,59.86,59.89,59.84,59.84,10500.0
2023-05-31 13:20:00,59.92,60.01,59.92,60.01,13500.0,59.92,60.01,59.92,60.01,13500.0
2023-05-31 13:25:00,60.02,60.11,60.02,60.1,21000.0,60.02,60.11,60.02,60.1,21000.0
2023-05-31 13:30:00,60.1,60.16,60.1,60.15,33630.0,60.1,60.16,60.1,60.15,33630.0
2023-05-31 13:35:00,60.19,60.19,60.15,60.18,30075.0,60.19,60.19,60.15,60.18,30075.0
2023-05-31 13:40:00,60.19,60.32,60.19,60.29,62010.0,60.19,60.32,60.19,60.29,62010.0
2023-05-31 13:45:00,60.31,60.35,60.3,60.35,23805.0,60.31,60.35,60.3,60.35,23805.0
2023-05-31 13:50:00,60.4,60.4,60.37,60.37,19770.0,60.4,60.4,60.37,60.37,19770.0
2023-05-31 13:55:00,60.39,60.4,60.33,60.35,22500.0,60.39,60.4,60.33,60.35,22500.0
2023-05-31 14:00:00,60.35,60.42,60.29,60.33,47370.0,60.35,60.42,60.29,60.33,47370.0
2023-05-31 14:05:00,60.36,60.39,60.33,60.35,34545.0,60.36,60.39,60.33,60.35,34545.0
2023-05-31 14:10:00,60.34,60.34,60.22,60.26,102225.0,60.34,60.34,60.22,60.26,102225.0
2023-05-31 14:15:00,60.23,60.33,60.23,60.33,41085.0,60.23,60.33,60.23,60.33,41085.0
2023-05-31 14:20:00,60.31,60.33,60.28,60.32,19710.0,60.31,60.33,60.28,60.32,19710.0
2023-05-31 14:25:00,60.29,60.32,60.25,60.32,20055.0,60.29,60.32,60.25,60.32,20055.0
2023-05-31 14:30:00,60.32,60.39,60.32,60.39,35535.0,60.32,60.39,60.32,60.39,35535.0
2023-05-31 14:35:00,60.39,60.49,60.39,60.41,37500.0,60.39,60.49,60.39,60.41,37500.0
2023-05-31 14:40:00,60.46,60.46,60.37,60.42,32535.0,60.46,60.46,60.37,60.42,32535.0
2023-05-31 14:45:00,60.44,60.46,60.37,60.43,83400.0,60.44,60.46,60.37,60.43,83400.0
2023-05-31 14:50:00,60.4,60.43,60.28,60.28,39000.0,60.4,60.43,60.28,60.28,39000.0
2023-05-31 14:55:00,60.28,60.33,60.23,60.29,98535.0,60.28,60.33,60.23,60.29,98535.0
2023-05-31 15:00:00,60.26,60.34,60.23,60.34,56520.0,60.26,60.34,60.23,60.34,56520.0
2023-05-31 15:05:00,60.36,60.47,60.36,60.47,15975.0,60.36,60.47,60.36,60.47,15975.0
2023-05-31 15:10:00,60.49,60.51,60.43,60.46,33975.0,60.49,60.51,60.43,60.46,33975.0
2023-05-31 15:15:00,60.5,60.55,60.45,60.45,40650.0,60.5,60.55,60.45,60.45,40650.0
2023-05-31 15:20:00,60.45,60.5,60.38,60.43,50535.0,60.45,60.5,60.38,60.43,50535.0
2023-05-31 15:25:00,60.42,60.44,60.4,60.4,14055.0,60.42,60.44,60.4,60.4,14055.0
2023-05-31 15:30:00,60.39,60.42,60.34,60.34,40185.0,60.39,60.42,60.34,60.34,40185.0
2023-05-31 15:35:00,60.37,60.37,60.29,60.31,48825.0,60.37,60.37,60.29,60.31,48825.0
2023-05-31 15:40:00,60.33,60.4,60.25,60.4,86805.0,60.33,60.4,60.25,60.4,86805.0
2023-05-31 15:45:00,60.41,60.46,60.32,60.34,71115.0,60.41,60.46,60.32,60.34,71115.0
2023-05-31 15:50:00,60.35,60.37,60.22,60.28,172530.0,60.35,60.37,60.22,60.28,172530.0
2023-05-31 15:55:00,60.31,60.31,60.18,60.24,376590.0,60.31,60.31,60.18,60.24,376590.0
2023-06-01 09:30:00,60.2,60.53,60.07,60.41,123630.0,60.2,60.53,60.07,60.41,123630.0
2023-06-01 09:35:00,60.57,60.63,60.39,60.39,37500.0,60.57,60.63,60.39,60.39,37500.0
2023-06-01 09:40:00,60.31,60.31,60.11,60.11,17955.0,60.31,60.31,60.11,60.11,17955.0
2023-06-01 09:45:00,60.13,60.13,59.93,60.01,16425.0,60.13,60.13,59.93,60.01,16425.0
2023-06-01 09:50:00,60.0,60.0,59.78,59.82,63855.0,60.0,60.0,59.78,59.82,63855.0
2023-06-01 09:55:00,59.75,59.78,59.67,59.68,130305.0,59.75,59.78,59.67,59.68,130305.0
2023-06-01 10:00:00,59.67,59.69,59.49,59.63,126870.0,59.67,59.69,59.49,59.63,126870.0
2023-06-01 10:05:00,59.63,60.01,59.63,60.0,51360.0,59.63,60.01,59.63,60.0,51360.0
2023-06-01 10:10:00,60.02,60.14,59.97,60.05,28500.0,60.02,60.14,59.97,60.05,28500.0
2023-06-01 10:15:00,60.07,60.22,60.07,60.14,16500.0,60.07,60.22,60.07,60.14,16500.0
2023-06-01 10:20:00,60.0,60.15,59.96,60.02,45000.0,60.0,60.15,59.96,60.02,45000.0
2023-06-01 10:25:00,60.02,60.02,59.91,59.92,21000.0,60.02,60.02,59.91,59.92,21000.0
2023-06-01 10:30:00,59.93,60.01,59.93,60.0,28500.0,59.93,60.01,59.93,60.0,28500.0
2023-06-01 10:35:00,59.96,59.96,59.87,59.9,48000.0,59.96,59.96,59.87,59.9,48000.0
2023-06-01 10:40:00,59.92,60.03,59.92,60.02,21000.0,59.92,60.03,59.92,60.02,21000.0
2023-06-01 10:45:00,60.02,60.14,60.02,60.07,17745.0,60.02,60.14,60.02,60.07,17745.0
2023-06-01 10:50:00,60.08,60.16,60.06,60.1,22950.0,60.08,60.16,60.06,60.1,22950.0
2023-06-01 10:55:00,60.05,60.14,60.05,60.09,16500.0,60.05,60.14,60.05,60.09,16500.0
2023-06-01 11:00:00,60.11,60.15,60.09,60.13,30600.0,60.11,60.15,60.09,60.13,30600.0
2023-06-01 11:05:00,60.11,60.12,60.09,60.09,7350.0,60.11,60.12,60.09,60.09,7350.0
2023-06-01 11:10:00,60.08,60.18,60.07,60.15,28500.0,60.08,60.18,60.07,60.15,28500.0
2023-06-01 11:15:00,60.16,60.19,60.14,60.17,13500.0,60.16,60.19,60.14,60.17,13500.0
2023-06-01 11:20:00,60.17,60.17,60.05,60.08,48300.0,60.17,60.17,60.05,60.08,48300.0
2023-06-01 11:25:00,60.07,60.08,60.04,60.04,6000.0,60.07,60.08,60.04,60.04,6000.0
2023-06-01 11:30:00,60.12,60.13,60.0,60.03,41880.0,60.12,60.13,60.0,60.03,41880.0
2023-06-01 11:35:00,60.01,60.05,60.0,60.03,47655.0,60.01,60.05,60.0,60.03,47655.0
2023-06-01 11:40:00,60.01,60.05,60.01,60.04,27315.0,60.01,60.05,60.01,60.04,27315.0
2023-06-01 11:45:00,60.01,60.07,60.0,60.02,75630.0,60.01,60.07,60.0,60.02,75630.0
2023-06-01 11:50:00,60.04,60.05,60.01,60.01,13860.0,60.04,60.05,60.01,60.01,13860.0
2023-06-01 11:55:00,60.04,60.05,60.0,60.0,134505.0,60.04,60.05,60.0,60.0,134505.0
2023-06-01 12:00:00,60.05,60.11,60.02,60.07,51420.0,60.05,60.11,60.02,60.07,51420.0
2023-06-01 12:05:00,60.05,60.05,59.95,59.95,10710.0,60.05,60.05,59.95,59.95,10710.0
2023-06-01 12:10:00,60.0,60.03,59.94,59.94,14385.0,60.0,60.03,59.94,59.94,14385.0
2023-06-01 12:15:00,59.89,59.94,59.87,59.93,17655.0,59.89,59.94,59.87,59.93,17655.0
2023-06-01 12:20:00,59.91,59.91,59.91,59.91,1500.0,59.91,59.91,59.91,59.91,1500.0
2023-06-01 12:25:00,59.95,59.95,59.84,59.91,71640.0,59.95,59.95,59.84,59.91,71640.0
2023-06-01 12:30:00,59.93,60.03,59.93,59.99,23355.0,59.93,60.03,59.93,59.99,23355.0
2023-06-01 12:35:00,60.03,60.03,59.95,59.97,34425.0,60.03,60.03,59.95,59.97,34425.0
2023-06-01 12:40:00,60.0,60.03,59.97,60.02,70410.0,60.0,60.03,59.97,60.02,70410.0
2023-06-01 12:45:00,60.0,60.09,60.0,60.09,19500.0,60.0,60.09,60.0,60.09,19500.0
2023-06-01 12:50:00,60.06,60.2,60.06,60.18,30060.0,60.06,60.2,60.06,60.18,30060.0
2023-06-01 12:55:00,60.19,60.21,60.18,60.18,11250.0,60.19,60.21,60.18,60.18,11250.0
2023-06-01 13:00:00,60.22,60.23,60.22,60.22,9000.0,60.22,60.23,60.22,60.22,9000.0
2023-06-01 13:05:00,60.24,60.27,60.2,60.2,16500.0,60.24,60.27,60.2,60.2,16500.0
2023-06-01 13:10:00,60.24,60.24,60.18,60.18,13935.0,60.24,60.24,60.18,60.18,13935.0
2023-06-01 13:15:00,60.2,60.22,60.11,60.11,29625.0,60.2,60.22,60.11,60.11,29625.0
2023-06-01 13:20:00,60.11,60.11,60.01,60.01,8355.0,60.11,60.11,60.01,60.01,8355.0
2023-06-01 13:25:00,60.03,60.08,60.03,60.05,12000.0,60.03,60.08,60.03,60.05,12000.0
2023-06-01 13:30:00,60.04,60.04,59.97,59.97,12765.0,60.04,60.04,59.97,59.97,12765.0
2023-06-01 13:35:00,59.98,59.99,59.97,59.99,7500.0,59.98,59.99,59.97,59.99,7500.0
2023-06-01 13:40:00,60.02,60.08,60.02,60.08,17565.0,60.02,60.08,60.02,60.08,17565.0
2023-06-01 13:45:00,60.06,60.12,60.04,60.11,16500.0,60.06,60.12,60.04,60.11,16500.0
2023-06-01 13:50:00,60.08,60.13,60.08,60.13,6000.0,60.08,60.13,60.08,60.13,6000.0
2023-06-01 13:55:00,60.09,60.09,60.08,60.08,3000.0,60.09,60.09,60.08,60.08,3000.0
2023-06-01 14:00:00,60.05,60.08,59.99,59.99,13785.0,60.05,60.08,59.99,59.99,13785.0
2023-06-01 14:05:00,59.99,60.0,59.96,59.98,27000.0,59.99,60.0,59.96,59.98,27000.0
2023-06-01 14:10:00,59.97,59.98,59.93,59.98,21000.0,59.97,59.98,59.93,59.98,21000.0
2023-06-01 14:15:00,60.01,60.01,59.99,59.99,9000.0,60.01,60.01,59.99,59.99,9000.0
2023-06-01 14:20:00,59.96,59.96,59.9,59.9,17130.0,59.96,59.96,59.9,59.9,17130.0
2023-06-01 14:25:00,59.9,59.93,59.87,59.92,33000.0,59.9,59.93,59.87,59.92,33000.0
2023-06-01 14:30:00,59.91,59.92,59.9,59.9,10500.0,59.91,59.92,59.9,59.9,10500.0
2023-06-01 14:35:00,59.92,59.92,59.77,59.81,71460.0,59.92,59.92,59.77,59.81,71460.0
2023-06-01 14:40:00,59.79,59.8,59.75,59.75,20865.0,59.79,59.8,59.75,59.75,20865.0
2023-06-01 14:45:00,59.72,59.75,59.71,59.71,67635.0,59.72,59.75,59.71,59.71,67635.0
2023-06-01 14:50:00,59.67,59.68,59.63,59.65,72000.0,59.67,59.68,59.63,59.65,72000.0
2023-06-01 14:55:00,59.67,59.71,59.67,59.69,21750.0,59.67,59.71,59.67,59.69,21750.0
2023-06-01 15:00:00,59.67,59.71,59.67,59.7,22500.0,59.67,59.71,59.67,59.7,22500.0
2023-06-01 15:05:00,59.67,59.7,59.66,59.66,10500.0,59.67,59.7,59.66,59.66,10500.0
2023-06-01 15:10:00,59.64,59.75,59.64,59.74,28245.0,59.64,59.75,59.64,59.74,28245.0
2023-06-01 15:15:00,59.74,59.74,59.61,59.61,9465.0,59.74,59.74,59.61,59.61,9465.0
2023-06-01 15:20:00,59.68,59.69,59.64,59.64,19890.0,59.68,59.69,59.64,59.64,19890.0
2023-06-01 15:25:00,59.66,59.74,59.64,59.74,37500.0,59.66,59.74,59.64,59.74,37500.0
2023-06-01 15:30:00,59.73,59.73,59.63,59.64,49530.0,59.73,59.73,59.63,59.64,49530.0
2023-06-01 15:35:00,59.6,59.66,59.6,59.63,20745.0,59.6,59.66,59.6,59.63,20745.0
2023-06-01 15:40:00,59.62,59.65,59.54,59.65,52440.0,59.62,59.65,59.54,59.65,52440.0
2023-06-01 15:45:00,59.62,59.67,59.62,59.66,60750.0,59.62,59.67,59.62,59.66,60750.0
2023-06-01 15:50:00,59.65,59.72,59.59,59.69,164010.0,59.65,59.72,59.59,59.69,164010.0
2023-06-01 15:55:00,59.68,59.72,59.62,59.7,276000.0,59.68,59.72,59.62,59.7,276000.0
2023-06-02 09:30:00,59.73,59.9,59.43,59.9,191805.0,59.73,59.9,59.43,59.9,191805.0
2023-06-02 09:35:00,59.85,59.96,59.81,59.84,74055.0,59.85,59.96,59.81,59.84,74055.0
2023-06-02 09:40:00,59.85,60.06,59.85,60.01,92670.0,59.85,60.06,59.85,60.01,92670.0
2023-06-02 09:45:00,60.03,60.21,59.91,60.08,122295.0,60.03,60.21,59.91,60.08,122295.0
2023-06-02 09:50:00,60.08,60.08,59.96,60.03,80490.0,60.08,60.08,59.96,60.03,80490.0
2023-06-02 09:55:00,59.9,60.0,59.9,59.98,19395.0,59.9,60.0,59.9,59.98,19395.0
2023-06-02 10:00:00,59.92,60.2,59.92,60.18,59625.0,59.92,60.2,59.92,60.18,59625.0
2023-06-02 10:05:00,60.11,60.15,60.05,60.08,87270.0,60.11,60.15,60.05,60.08,87270.0
2023-06-02 10:10:00,60.07,60.13,60.05,60.06,23505.0,60.07,60.13,60.05,60.06,23505.0
2023-06-02 10:15:00,60.05,60.08,59.99,60.0,32325.0,60.05,60.08,59.99,60.0,32325.0
2023-06-02 10:20:00,60.02,60.03,59.96,59.98,16500.0,60.02,60.03,59.96,59.98,16500.0
2023-06-02 10:25:00,59.94,59.94,59.84,59.89,27180.0,59.94,59.94,59.84,59.89,27180.0
2023-06-02 10:30:00,59.89,59.89,59.81,59.85,20535.0,59.89,59.89,59.81,59.85,20535.0
2023-06-02 10:35:00,59.9,59.9,59.84,59.85,18000.0,59.9,59.9,59.84,59.85,18000.0
2023-06-02 10:40:00,59.83,60.01,59.83,60.01,21000.0,59.83,60.01,59.83,60.01,21000.0
2023-06-02 10:45:00,60.04,60.16,60.04,60.16,11625.0,60.04,60.16,60.04,60.16,11625.0
2023-06-02 10:50:00,60.11,60.11,60.06,60.06,4500.0,60.11,60.11,60.06,60.06,4500.0
2023-06-02 10:55:00,60.05,60.07,60.0,60.02,35535.0,60.05,60.07,60.0,60.02,35535.0
2023-06-02 11:00:00,60.06,60.16,60.06,60.16,7500.0,60.06,60.16,60.06,60.16,7500.0
2023-06-02 11:05:00,60.16,60.17,60.1,60.1,28500.0,60.16,60.17,60.1,60.1,28500.0
2023-06-02 11:10:00,60.18,60.18,60.13,60.14,9000.0,60.18,60.18,60.13,60.14,9000.0
2023-06-02 11:15:00,60.19,60.19,60.02,60.04,33000.0,60.19,60.19,60.02,60.04,33000.0
2023-06-02 11:20:00,60.07,60.07,60.04,60.07,13785.0,60.07,60.07,60.04,60.07,13785.0
2023-06-02 11:25:00,60.07,60.11,60.03,60.07,36255.0,60.07,60.11,60.03,60.07,36255.0
2023-06-02 11:30:00,60.07,60.09,60.05,60.05,45000.0,60.07,60.09,60.05,60.05,45000.0
2023-06-02 11:35:00,60.04,60.1,60.01,60.01,45300.0,60.04,60.1,60.01,60.01,45300.0
2023-06-02 11:40:00,60.02,60.06,60.0,60.04,49845.0,60.02,60.06,60.0,60.04,49845.0
2023-06-02 11:45:00,60.04,60.05,60.01,60.03,21000.0,60.04,60.05,60.01,60.03,21000.0
2023-06-02 11:50:00,60.02,60.05,60.02,60.05,10500.0,60.02,60.05,60.02,60.05,10500.0
2023-06-02 11:55:00,60.05,60.06,60.02,60.02,16275.0,60.05,60.06,60.02,60.02,16275.0
2023-06-02 12:00:00,60.07,60.07,60.01,60.02,33810.0,60.07,60.07,60.01,60.02,33810.0
2023-06-02 12:05:00,60.01,60.02,59.99,60.02,21000.0,60.01,60.02,59.99,60.02,21000.0
2023-06-02 12:10:00,60.0,60.0,59.95,59.96,15375.0,60.0,60.0,59.95,59.96,15375.0
2023-06-02 12:15:00,59.97,60.01,59.96,60.01,44070.0,59.97,60.01,59.96,60.01,44070.0
2023-06-02 12:20:00,60.0,60.0,59.98,59.98,18000.0,60.0,60.0,59.98,59.98,18000.0
2023-06-02 12:25:00,59.98,60.01,59.96,60.01,42375.0,59.98,60.01,59.96,60.01,42375.0
2023-06-02 12:30:00,60.03,60.03,59.98,60.0,53415.0,60.03,60.03,59.98,60.0,53415.0
2023-06-02 12:35:00,60.0,60.02,59.99,59.99,16500.0,60.0,60.02,59.99,59.99,16500.0
2023-06-02 12:40:00,59.99,60.0,59.94,59.94,61500.0,59.99,60.0,59.94,59.94,61500.0
2023-06-02 12:45:00,59.91,59.92,59.89,59.9,30000.0,59.91,59.92,59.89,59.9,30000.0
2023-06-02 12:50:00,59.93,59.99,59.92,59.99,29175.0,59.93,59.99,59.92,59.99,29175.0
2023-06-02 12:55:00,60.02,60.03,60.0,60.0,30735.0,60.02,60.03,60.0,60.0,30735.0
2023-06-02 13:00:00,60.0,60.02,59.94,59.95,55500.0,60.0,60.02,59.94,59.95,55500.0
2023-06-02 13:05:00,59.96,60.01,59.95,60.01,15000.0,59.96,60.01,59.95,60.01,15000.0
2023-06-02 13:10:00,59.97,60.0,59.97,60.0,13500.0,59.97,60.0,59.97,60.0,13500.0
2023-06-02 13:15:00,59.99,59.99,59.94,59.94,27000.0,59.99,59.99,59.94,59.94,27000.0
2023-06-02 13:20:00,59.95,59.95,59.88,59.9,12000.0,59.95,59.95,59.88,59.9,12000.0
2023-06-02 13:25:00,59.89,59.9,59.87,59.89,18000.0,59.89,59.9,59.87,59.89,18000.0
2023-06-02 13:30:00,59.89,59.9,59.87,59.88,12000.0,59.89,59.9,59.87,59.88,12000.0
2023-06-02 13:35:00,59.87,59.91,59.83,59.91,57525.0,59.87,59.91,59.83,59.91,57525.0
2023-06-02 13:40:00,59.91,59.93,59.84,59.88,56175.0,59.91,59.93,59.84,59.88,56175.0
2023-06-02 13:45:00,59.88,59.93,59.88,59.93,27645.0,59.88,59.93,59.88,59.93,27645.0
2023-06-02 13:50:00,59.93,60.05,59.93,60.05,39555.0,59.93,60.05,59.93,60.05,39555.0
2023-06-02 13:55:00,60.09,60.09,60.06,60.09,4500.0,60.09,60.09,60.06,60.09,4500.0
2023-06-02 14:00:00,60.08,60.14,60.02,60.14,24000.0,60.08,60.14,60.02,60.14,24000.0
2023-06-02 14:05:00,60.15,60.15,60.04,60.05,42675.0,60.15,60.15,60.04,60.05,42675.0
2023-06-02 14:10:00,60.04,60.09,60.0,60.0,55110.0,60.04,60.09,60.0,60.0,55110.0
2023-06-02 14:15:00,60.03,60.03,60.0,60.02,10500.0,60.03,60.03,60.0,60.02,10500.0
2023-06-02 14:20:00,60.04,60.06,59.97,59.99,88830.0,60.04,60.06,59.97,59.99,88830.0
2023-06-02 14:25:00,60.0,60.0,59.89,59.89,45330.0,60.0,60.0,59.89,59.89,45330.0
2023-06-02 14:30:00,59.9,60.01,59.88,59.97,37500.0,59.9,60.01,59.88,59.97,37500.0
2023-06-02 14:35:00,59.97,60.01,59.97,60.01,4515.0,59.97,60.01,59.97,60.01,4515.0
2023-06-02 14:40:00,59.97,59.97,59.86,59.86,33600.0,59.97,59.97,59.86,59.86,33600.0
2023-06-02 14:45:00,59.88,59.88,59.82,59.88,39660.0,59.88,59.88,59.82,59.88,39660.0
2023-06-02 14:50:00,59.89,59.91,59.85,59.87,22860.0,59.89,59.91,59.85,59.87,22860.0
2023-06-02 14:55:00,59.84,59.87,59.81,59.86,37665.0,59.84,59.87,59.81,59.86,37665.0
2023-06-02 15:00:00,59.88,59.93,59.87,59.92,36000.0,59.88,59.93,59.87,59.92,36000.0
2023-06-02 15:05:00,59.92,59.92,59.82,59.82,16860.0,59.92,59.92,59.82,59.82,16860.0
2023-06-02 15:10:00,59.81,59.83,59.79,59.79,28950.0,59.81,59.83,59.79,59.79,28950.0
2023-06-02 15:15:00,59.81,59.83,59.78,59.78,18000.0,59.81,59.83,59.78,59.78,18000.0
2023-06-02 15:20:00,59.78,59.82,59.72,59.72,29385.0,59.78,59.82,59.72,59.72,29385.0
2023-06-02 15:25:00,59.77,59.77,59.7,59.7,34155.0,59.77,59.77,59.7,59.7,34155.0
2023-06-02 15:30:00,59.7,59.73,59.67,59.67,39405.0,59.7,59.73,59.67,59.67,39405.0
2023-06-02 15:35:00,59.68,59.68,59.59,59.59,94815.0,59.68,59.68,59.59,59.59,94815.0
2023-06-02 15:40:00,59.59,59.69,59.59,59.62,58725.0,59.59,59.69,59.59,59.62,58725.0
2023-06-02 15:45:00,59.65,59.71,59.64,59.65,80490.0,59.65,59.71,59.64,59.65,80490.0
2023-06-02 15:50:00,59.7,59.7,59.61,59.65,88125.0,59.7,59.7,59.61,59.65,88125.0
2023-06-02 15:55:00,59.66,59.73,59.62,59.7,349170.0,59.66,59.73,59.62,59.7,349170.0
2023-06-05 09:30:00,59.78,59.89,59.78,59.89,43035.0,59.78,59.89,59.78,59.89,43035.0
2023-06-05 09:35:00,59.82,60.0,59.74,59.99,26010.0,59.82,60.0,59.74,59.99,26010.0
2023-06-05 09:40:00,59.87,59.93,59.86,59.92,43335.0,59.87,59.93,59.86,59.92,43335.0
2023-06-05 09:45:00,59.96,60.02,59.93,60.02,32205.0,59.96,60.02,59.93,60.02,32205.0
2023-06-05 09:50:00,60.07,60.19,60.07,60.14,27630.0,60.07,60.19,60.07,60.14,27630.0
2023-06-05 09:55:00,60.14,60.14,60.02,60.11,23685.0,60.14,60.14,60.02,60.11,23685.0
2023-06-05 10:00:00,60.17,60.22,60.11,60.22,25620.0,60.17,60.22,60.11,60.22,25620.0
2023-06-05 10:05:00,60.18,60.18,60.09,60.09,19875.0,60.18,60.18,60.09,60.09,19875.0
2023-06-05 10:10:00,60.09,60.18,60.07,60.07,30810.0,60.09,60.18,60.07,60.07,30810.0
2023-06-05 10:15:00,60.11,60.14,60.03,60.08,56205.0,60.11,60.14,60.03,60.08,56205.0
2023-06-05 10:20:00,60.02,60.09,60.01,60.09,12360.0,60.02,60.09,60.01,60.09,12360.0
2023-06-05 10:25:00,60.14,60.14,60.0,60.05,28785.0,60.14,60.14,60.0,60.05,28785.0
2023-06-05 10:30:00,60.06,60.15,60.06,60.15,21570.0,60.06,60.15,60.06,60.15,21570.0
2023-06-05 10:35:00,60.06,60.13,60.04,60.11,22500.0,60.06,60.13,60.04,60.11,22500.0
2023-06-05 10:40:00,60.13,60.16,60.12,60.14,24450.0,60.13,60.16,60.12,60.14,24450.0
2023-06-05 10:45:00,60.12,60.25,60.1,60.22,46920.0,60.12,60.25,60.1,60.22,46920.0
2023-06-05 10:50:00,60.2,60.34,60.17,60.29,65685.0,60.2,60.34,60.17,60.29,65685.0
2023-06-05 10:55:00,60.29,60.3,60.19,60.19,105120.0,60.29,60.3,60.19,60.19,105120.0
2023-06-05 11:00:00,60.21,60.24,60.15,60.15,34755.0,60.21,60.24,60.15,60.15,34755.0
2023-06-05 11:05:00,60.1,60.11,60.03,60.03,12645.0,60.1,60.11,60.03,60.03,12645.0
2023-06-05 11:10:00,60.03,60.03,59.97,59.97,30000.0,60.03,60.03,59.97,59.97,30000.0
2023-06-05 11:15:00,59.97,59.99,59.92,59.93,12000.0,59.97,59.99,59.92,59.93,12000.0
2023-06-05 11:20:00,59.91,59.98,59.89,59.94,88665.0,59.91,59.98,59.89,59.94,88665.0
2023-06-05 11:25:00,59.96,60.05,59.96,60.05,19500.0,59.96,60.05,59.96,60.05,19500.0
2023-06-05 11:30:00,60.04,60.12,60.02,60.12,37680.0,60.04,60.12,60.02,60.12,37680.0
2023-06-05 11:35:00,60.16,60.19,60.14,60.19,16500.0,60.16,60.19,60.14,60.19,16500.0
2023-06-05 11:40:00,60.22,60.26,60.21,60.21,39000.0,60.22,60.26,60.21,60.21,39000.0
2023-06-05 11:45:00,60.23,60.27,60.21,60.21,15000.0,60.23,60.27,60.21,60.21,15000.0
2023-06-05 11:50:00,60.27,60.34,60.27,60.28,36000.0,60.27,60.34,60.27,60.28,36000.0
2023-06-05 11:55:00,60.28,60.3,60.25,60.28,13500.0,60.28,60.3,60.25,60.28,13500.0
2023-06-05 12:00:00,60.33,60.33,60.24,60.24,27000.0,60.33,60.33,60.24,60.24,27000.0
2023-06-05 12:05:00,60.24,60.24,60.18,60.19,12615.0,60.24,60.24,60.18,60.19,12615.0
2023-06-05 12:10:00,60.21,60.23,60.06,60.06,28500.0,60.21,60.23,60.06,60.06,28500.0
2023-06-05 12:15:00,60.05,60.05,59.97,59.97,9000.0,60.05,60.05,59.97,59.97,9000.0
2023-06-05 12:20:00,59.97,60.03,59.96,59.98,24000.0,59.97,60.03,59.96,59.98,24000.0
2023-06-05 12:25:00,59.95,59.97,59.92,59.92,18000.0,59.95,59.97,59.92,59.92,18000.0
2023-06-05 12:30:00,59.95,59.97,59.93,59.93,9540.0,59.95,59.97,59.93,59.93,9540.0
2023-06-05 12:35:00,59.95,60.03,59.95,60.03,28500.0,59.95,60.03,59.95,60.03,28500.0
2023-06-05 12:40:00,60.01,60.02,59.95,59.96,13500.0,60.01,60.02,59.95,59.96,13500.0
2023-06-05 12:45:00,59.98,60.05,59.98,60.02,27000.0,59.98,60.05,59.98,60.02,27000.0
2023-06-05 12:50:00,60.03,60.06,59.95,59.95,19785.0,60.03,60.06,59.95,59.95,19785.0
2023-06-05 12:55:00,59.95,59.96,59.95,59.96,6000.0,59.95,59.96,59.95,59.96,6000.0
2023-06-05 13:00:00,59.98,60.0,59.96,59.96,6000.0,59.98,60.0,59.96,59.96,6000.0
2023-06-05 13:05:00,59.96,59.99,59.93,59.94,19500.0,59.96,59.99,59.93,59.94,19500.0
2023-06-05 13:10:00,59.94,59.94,59.88,59.88,6000.0,59.94,59.94,59.88,59.88,6000.0
2023-06-05 13:15:00,59.87,59.88,59.87,59.87,6015.0,59.87,59.88,59.87,59.87,6015.0
2023-06-05 13:20:00,59.85,59.86,59.84,59.86,13140.0,59.85,59.86,59.84,59.86,13140.0
2023-06-05 13:25:00,59.86,59.88,59.83,59.88,56505.0,59.86,59.88,59.83,59.88,56505.0
2023-06-05 13:30:00,59.87,59.88,59.87,59.87,6000.0,59.87,59.88,59.87,59.87,6000.0
2023-06-05 13:35:00,59.85,59.85,59.83,59.83,18045.0,59.85,59.85,59.83,59.83,18045.0
2023-06-05 13:40:00,59.84,59.88,59.84,59.86,24000.0,59.84,59.88,59.84,59.86,24000.0
2023-06-05 13:45:00,59.85,59.86,59.85,59.86,6000.0,59.85,59.86,59.85,59.86,6000.0
2023-06-05 13:50:00,59.83,59.9,59.83,59.9,35520.0,59.83,59.9,59.83,59.9,35520.0
2023-06-05 13:55:00,59.93,60.0,59.93,60.0,9000.0,59.93,60.0,59.93,60.0,9000.0
2023-06-05 14:00:00,59.99,60.0,59.96,59.97,22590.0,59.99,60.0,59.96,59.97,22590.0
2023-06-05 14:05:00,59.97,60.09,59.97,60.06,25500.0,59.97,60.09,59.97,60.06,25500.0
2023-06-05 14:10:00,60.02,60.13,60.01,60.13,12000.0,60.02,60.13,60.01,60.13,12000.0
2023-06-05 14:15:00,60.08,60.08,60.02,60.06,24990.0,60.08,60.08,60.02,60.06,24990.0
2023-06-05 14:20:00,60.01,60.01,59.99,60.0,10035.0,60.01,60.01,59.99,60.0,10035.0
2023-06-05 14:25:00,59.97,60.0,59.94,59.96,16500.0,59.97,60.0,59.94,59.96,16500.0
2023-06-05 14:30:00,59.96,60.04,59.95,59.96,64185.0,59.96,60.04,59.95,59.96,64185.0
2023-06-05 14:35:00,59.97,60.01,59.94,60.01,9000.0,59.97,60.01,59.94,60.01,9000.0
2023-06-05 14:40:00,60.02,60.12,59.99,60.12,7500.0,60.02,60.12,59.99,60.12,7500.0
2023-06-05 14:45:00,60.1,60.1,60.09,60.1,10500.0,60.1,60.1,60.09,60.1,10500.0
2023-06-05 14:50:00,60.07,60.13,60.02,60.13,22500.0,60.07,60.13,60.02,60.13,22500.0
2023-06-05 14:55:00,60.09,60.11,60.08,60.11,26370.0,60.09,60.11,60.08,60.11,26370.0
2023-06-05 15:00:00,60.13,60.13,60.04,60.04,16500.0,60.13,60.13,60.04,60.04,16500.0
2023-06-05 15:05:00,59.99,60.06,59.99,60.02,15345.0,59.99,60.06,59.99,60.02,15345.0
2023-06-05 15:10:00,60.05,60.16,60.05,60.16,20010.0,60.05,60.16,60.05,60.16,20010.0
2023-06-05 15:15:00,60.11,60.11,60.07,60.09,15000.0,60.11,60.11,60.07,60.09,15000.0
2023-06-05 15:20:00,60.06,60.07,60.05,60.07,6000.0,60.06,60.07,60.05,60.07,6000.0
2023-06-05 15:25:00,60.04,60.09,60.03,60.09,39000.0,60.04,60.09,60.03,60.09,39000.0
2023-06-05 15:30:00,60.09,60.12,60.09,60.1,20535.0,60.09,60.12,60.09,60.1,20535.0
2023-06-05 15:35:00,60.1,60.19,60.09,60.19,30000.0,60.1,60.19,60.09,60.19,30000.0
2023-06-05 15:40:00,60.19,60.22,60.17,60.18,48105.0,60.19,60.22,60.17,60.18,48105.0
2023-06-05 15:45:00,60.18,60.18,60.09,60.17,65685.0,60.18,60.18,60.09,60.17,65685.0
2023-06-05 15:50:00,60.2,60.2,60.15,60.15,100155.0,60.2,60.2,60.15,60.15,100155.0
2023-06-05 15:55:00,60.11,60.16,60.1,60.15,213675.0,60.11,60.16,60.1,60.15,213675.0
2023-06-06 09:30:00,60.15,60.15,60.04,60.04,37170.0,60.15,60.15,60.04,60.04,37170.0
2023-06-06 09:35:00,60.04,60.04,59.61,59.64,95355.0,60.04,60.04,59.61,59.64,95355.0
2023-06-06 09:40:00,59.83,59.94,59.68,59.9,79395.0,59.83,59.94,59.68,59.9,79395.0
2023-06-06 09:45:00,59.9,60.0,59.75,59.81,64710.0,59.9,60.0,59.75,59.81,64710.0
2023-06-06 09:50:00,59.86,59.86,59.75,59.83,31500.0,59.86,59.86,59.75,59.83,31500.0
2023-06-06 09:55:00,59.86,59.86,59.79,59.81,9675.0,59.86,59.86,59.79,59.81,9675.0
2023-06-06 10:00:00,59.77,59.8,59.67,59.72,121200.0,59.77,59.8,59.67,59.72,121200.0
2023-06-06 10:05:00,59.72,59.78,59.64,59.64,143925.0,59.72,59.78,59.64,59.64,143925.0
2023-06-06 10:10:00,59.61,59.61,59.53,59.57,46680.0,59.61,59.61,59.53,59.57,46680.0
2023-06-06 10:15:00,59.55,59.61,59.53,59.59,156375.0,59.55,59.61,59.53,59.59,156375.0
2023-06-06 10:20:00,59.57,59.63,59.45,59.6,222510.0,59.57,59.63,59.45,59.6,222510.0
2023-06-06 10:25:00,59.6,59.64,59.52,59.58,225840.0,59.6,59.64,59.52,59.58,225840.0
2023-06-06 10:30:00,59.56,59.63,59.47,59.6,186210.0,59.56,59.63,59.47,59.6,186210.0
2023-06-06 10:35:00,59.57,59.58,59.47,59.48,19500.0,59.57,59.58,59.47,59.48,19500.0
2023-06-06 10:40:00,59.48,59.55,59.48,59.55,62430.0,59.48,59.55,59.48,59.55,62430.0
2023-06-06 10:45:00,59.54,59.57,59.51,59.51,18000.0,59.54,59.57,59.51,59.51,18000.0
2023-06-06 10:50:00,59.49,59.62,59.49,59.62,64515.0,59.49,59.62,59.49,59.62,64515.0
2023-06-06 10:55:00,59.63,59.64,59.55,59.55,98160.0,59.63,59.64,59.55,59.55,98160.0
2023-06-06 11:00:00,59.52,59.58,59.48,59.57,53565.0,59.52,59.58,59.48,59.57,53565.0
2023-06-06 11:05:00,59.54,59.56,59.16,59.16,140250.0,59.54,59.56,59.16,59.16,140250.0
2023-06-06 11:10:00,59.16,59.21,58.83,58.88,78150.0,59.16,59.21,58.83,58.88,78150.0
2023-06-06 11:15:00,58.91,58.91,58.6,58.6,82200.0,58.91,58.91,58.6,58.6,82200.0
2023-06-06 11:20:00,58.66,58.77,58.62,58.77,41250.0,58.66,58.77,58.62,58.77,41250.0
2023-06-06 11:25:00,58.77,58.84,58.76,58.79,18030.0,58.77,58.84,58.76,58.79,18030.0
2023-06-06 11:30:00,58.8,58.8,58.73,58.74,50505.0,58.8,58.8,58.73,58.74,50505.0
2023-06-06 11:35:00,58.69,58.72,58.58,58.62,56835.0,58.69,58.72,58.58,58.62,56835.0
2023-06-06 11:40:00,58.6,58.6,58.5,58.51,14100.0,58.6,58.6,58.5,58.51,14100.0
2023-06-06 11:45:00,58.49,58.54,58.49,58.53,19440.0,58.49,58.54,58.49,58.53,19440.0
2023-06-06 11:50:00,58.49,58.51,58.42,58.45,35985.0,58.49,58.51,58.42,58.45,35985.0
2023-06-06 11:55:00,58.4,58.4,58.36,58.39,17040.0,58.4,58.4,58.36,58.39,17040.0
2023-06-06 12:00:00,58.44,58.47,58.38,58.39,38400.0,58.44,58.47,58.38,58.39,38400.0
2023-06-06 12:05:00,58.4,58.43,58.34,58.37,65820.0,58.4,58.43,58.34,58.37,65820.0
2023-06-06 12:10:00,58.37,58.45,58.34,58.43,64500.0,58.37,58.45,58.34,58.43,64500.0
2023-06-06 12:15:00,58.45,58.49,58.44,58.46,53850.0,58.45,58.49,58.44,58.46,53850.0
2023-06-06 12:20:00,58.45,58.57,58.45,58.53,66525.0,58.45,58.57,58.45,58.53,66525.0
2023-06-06 12:25:00,58.53,58.54,58.52,58.54,4500.0,58.53,58.54,58.52,58.54,4500.0
2023-06-06 12:30:00,58.48,58.53,58.44,58.53,34230.0,58.48,58.53,58.44,58.53,34230.0
2023-06-06 12:35:00,58.52,58.52,58.5,58.5,3000.0,58.52,58.52,58.5,58.5,3000.0
2023-06-06 12:40:00,58.52,58.56,58.52,58.56,20325.0,58.52,58.56,58.52,58.56,20325.0
2023-06-06 12:45:00,58.49,58.49,58.49,58.49,4500.0,58.49,58.49,58.49,58.49,4500.0
2023-06-06 12:50:00,58.47,58.56,58.47,58.55,12000.0,58.47,58.56,58.47,58.55,12000.0
2023-06-06 12:55:00,58.54,58.54,58.49,58.49,23115.0,58.54,58.54,58.49,58.49,23115.0
2023-06-06 13:00:00,58.51,58.55,58.51,58.55,11505.0,58.51,58.55,58.51,58.55,11505.0
2023-06-06 13:05:00,58.57,58.62,58.57,58.62,9000.0,58.57,58.62,58.57,58.62,9000.0
2023-06-06 13:10:00,58.64,58.78,58.64,58.78,48975.0,58.64,58.78,58.64,58.78,48975.0
2023-06-06 13:15:00,58.74,58.74,58.67,58.67,9000.0,58.74,58.74,58.67,58.67,9000.0
2023-06-06 13:20:00,58.67,58.97,58.67,58.97,32700.0,58.67,58.97,58.67,58.97,32700.0
2023-06-06 13:25:00,58.98,59.01,58.92,58.93,27525.0,58.98,59.01,58.92,58.93,27525.0
2023-06-06 13:30:00,58.92,58.92,58.75,58.75,26415.0,58.92,58.92,58.75,58.75,26415.0
2023-06-06 13:35:00,58.75,58.9,58.75,58.85,18000.0,58.75,58.9,58.75,58.85,18000.0
2023-06-06 13:40:00,58.85,58.96,58.83,58.92,37965.0,58.85,58.96,58.83,58.92,37965.0
2023-06-06 13:45:00,58.89,58.92,58.87,58.88,19500.0,58.89,58.92,58.87,58.88,19500.0
2023-06-06 13:50:00,58.89,58.94,58.87,58.89,39150.0,58.89,58.94,58.87,58.89,39150.0
2023-06-06 13:55:00,58.88,58.91,58.86,58.91,18000.0,58.88,58.91,58.86,58.91,18000.0
2023-06-06 14:00:00,58.91,59.03,58.91,59.01,49560.0,58.91,59.03,58.91,59.01,49560.0
2023-06-06 14:05:00,58.97,58.97,58.97,58.97,3000.0,58.97,58.97,58.97,58.97,3000.0
2023-06-06 14:10:00,59.03,59.13,59.02,59.12,20685.0,59.03,59.13,59.02,59.12,20685.0
2023-06-06 14:15:00,59.13,59.13,59.05,59.06,18000.0,59.13,59.13,59.05,59.06,18000.0
2023-06-06 14:20:00,59.01,59.05,59.01,59.01,9000.0,59.01,59.05,59.01,59.01,9000.0
2023-06-06 14:25:00,59.01,59.1,59.01,59.08,24990.0,59.01,59.1,59.01,59.08,24990.0
2023-06-06 14:30:00,59.06,59.07,59.04,59.07,13545.0,59.06,59.07,59.04,59.07,13545.0
2023-06-06 14:35:00,59.11,59.18,59.11,59.15,18000.0,59.11,59.18,59.11,59.15,18000.0
2023-06-06 14:40:00,59.16,59.22,59.16,59.21,12000.0,59.16,59.22,59.16,59.21,12000.0
2023-06-06 14:45:00,59.19,59.22,59.18,59.22,12840.0,59.19,59.22,59.18,59.22,12840.0
2023-06-06 14:50:00,59.24,59.25,59.21,59.22,19500.0,59.24,59.25,59.21,59.22,19500.0
2023-06-06 14:55:00,59.24,59.25,59.22,59.25,7500.0,59.24,59.25,59.22,59.25,7500.0
2023-06-06 15:00:00,59.24,59.26,59.21,59.22,33525.0,59.24,59.26,59.21,59.22,33525.0
2023-06-06 15:05:00,59.18,59.23,59.18,59.23,18000.0,59.18,59.23,59.18,59.23,18000.0
2023-06-06 15:10:00,59.21,59.21,59.13,59.13,12000.0,59.21,59.21,59.13,59.13,12000.0
2023-06-06 15:15:00,59.15,59.16,59.1,59.1,19350.0,59.15,59.16,59.1,59.1,19350.0
2023-06-06 15:20:00,59.08,59.11,59.07,59.09,33825.0,59.08,59.11,59.07,59.09,33825.0
2023-06-06 15:25:00,59.04,59.1,59.0,59.09,63390.0,59.04,59.1,59.0,59.09,63390.0
2023-06-06 15:30:00,59.1,59.1,58.96,58.96,39165.0,59.1,59.1,58.96,58.96,39165.0
2023-06-06 15:35:00,58.94,59.03,58.89,59.03,61500.0,58.94,59.03,58.89,59.03,61500.0
2023-06-06 15:40:00,59.0,59.07,58.95,59.07,45585.0,59.0,59.07,58.95,59.07,45585.0
2023-06-06 15:45:00,59.06,59.17,59.06,59.17,53550.0,59.06,59.17,59.06,59.17,53550.0
2023-06-06 15:50:00,59.16,59.26,59.12,59.21,95730.0,59.16,59.26,59.12,59.21,95730.0
2023-06-06 15:55:00,59.2,59.21,59.06,59.09,226155.0,59.2,59.21,59.06,59.09,226155.0
2023-06-07 09:30:00,58.93,59.41,58.93,59.36,139110.0,58.93,59.41,58.93,59.36,139110.0
2023-06-07 09:35:00,59.46,59.78,59.42,59.64,59850.0,59.46,59.78,59.42,59.64,59850.0
2023-06-07 09:40:00,59.53,59.74,59.53,59.74,62460.0,59.53,59.74,59.53,59.74,62460.0
2023-06-07 09:45:00,59.81,59.99,59.72,59.81,122265.0,59.81,59.99,59.72,59.81,122265.0
2023-06-07 09:50:00,59.78,59.88,59.71,59.84,65145.0,59.78,59.88,59.71,59.84,65145.0
2023-06-07 09:55:00,59.78,59.81,59.71,59.75,49950.0,59.78,59.81,59.71,59.75,49950.0
2023-06-07 10:00:00,59.75,59.75,59.38,59.48,42000.0,59.75,59.75,59.38,59.48,42000.0
2023-06-07 10:05:00,59.43,59.43,59.34,59.4,40500.0,59.43,59.43,59.34,59.4,40500.0
2023-06-07 10:10:00,59.45,59.55,59.44,59.54,84810.0,59.45,59.55,59.44,59.54,84810.0
2023-06-07 10:15:00,59.56,59.75,59.56,59.75,82815.0,59.56,59.75,59.56,59.75,82815.0
2023-06-07 10:20:00,59.72,59.74,59.62,59.67,70935.0,59.72,59.74,59.62,59.67,70935.0
2023-06-07 10:25:00,59.72,59.77,59.7,59.7,21000.0,59.72,59.77,59.7,59.7,21000.0
2023-06-07 10:30:00,59.7,59.73,59.45,59.45,48000.0,59.7,59.73,59.45,59.45,48000.0
2023-06-07 10:35:00,59.4,59.53,59.4,59.47,26715.0,59.4,59.53,59.4,59.47,26715.0
2023-06-07 10:40:00,59.46,59.51,59.36,59.36,46575.0,59.46,59.51,59.36,59.36,46575.0
2023-06-07 10:45:00,59.36,59.38,59.26,59.35,57225.0,59.36,59.38,59.26,59.35,57225.0
2023-06-07 10:50:00,59.33,59.33,59.01,59.08,183270.0,59.33,59.33,59.01,59.08,183270.0
2023-06-07 10:55:00,59.08,59.12,58.95,59.11,579330.0,59.08,59.12,58.95,59.11,579330.0
2023-06-07 11:00:00,59.14,59.23,59.13,59.2,39735.0,59.14,59.23,59.13,59.2,39735.0
2023-06-07 11:05:00,59.2,59.2,59.1,59.13,19965.0,59.2,59.2,59.1,59.13,19965.0
2023-06-07 11:10:00,59.08,59.11,59.05,59.05,23850.0,59.08,59.11,59.05,59.05,23850.0
2023-06-07 11:15:00,59.1,59.17,59.1,59.17,15495.0,59.1,59.17,59.1,59.17,15495.0
2023-06-07 11:20:00,59.11,59.14,59.07,59.07,25455.0,59.11,59.14,59.07,59.07,25455.0
2023-06-07 11:25:00,59.0,59.11,59.0,59.11,49275.0,59.0,59.11,59.0,59.11,49275.0
2023-06-07 11:30:00,59.1,59.21,59.1,59.16,12345.0,59.1,59.21,59.1,59.16,12345.0
2023-06-07 11:35:00,59.11,59.21,59.11,59.21,14775.0,59.11,59.21,59.11,59.21,14775.0
2023-06-07 11:40:00,59.2,59.26,59.2,59.22,7500.0,59.2,59.26,59.2,59.22,7500.0
2023-06-07 11:45:00,59.17,59.17,59.12,59.16,6990.0,59.17,59.17,59.12,59.16,6990.0
2023-06-07 11:50:00,59.12,59.12,59.07,59.07,17040.0,59.12,59.12,59.07,59.07,17040.0
2023-06-07 11:55:00,59.06,59.08,58.98,59.08,66165.0,59.06,59.08,58.98,59.08,66165.0
2023-06-07 12:00:00,59.01,59.01,58.99,58.99,10500.0,59.01,59.01,58.99,58.99,10500.0
2023-06-07 12:05:00,58.98,58.98,58.94,58.94,7500.0,58.98,58.98,58.94,58.94,7500.0
2023-06-07 12:10:00,58.94,59.04,58.9,59.01,29085.0,58.94,59.04,58.9,59.01,29085.0
2023-06-07 12:15:00,58.99,59.06,58.98,59.05,36870.0,58.99,59.06,58.98,59.05,36870.0
2023-06-07 12:20:00,59.09,59.09,59.05,59.09,4500.0,59.09,59.09,59.05,59.09,4500.0
2023-06-07 12:25:00,59.07,59.07,59.03,59.04,5310.0,59.07,59.07,59.03,59.04,5310.0
2023-06-07 12:30:00,58.99,58.99,58.98,58.98,7380.0,58.99,58.99,58.98,58.98,7380.0
2023-06-07 12:35:00,59.03,59.04,59.03,59.04,9750.0,59.03,59.04,59.03,59.04,9750.0
2023-06-07 12:40:00,59.02,59.02,58.99,58.99,6000.0,59.02,59.02,58.99,58.99,6000.0
2023-06-07 12:45:00,59.0,59.0,58.95,58.98,45000.0,59.0,59.0,58.95,58.98,45000.0
2023-06-07 12:50:00,58.96,58.98,58.88,58.95,37500.0,58.96,58.98,58.88,58.95,37500.0
2023-06-07 12:55:00,58.96,59.02,58.96,59.02,6345.0,58.96,59.02,58.96,59.02,6345.0
2023-06-07 13:00:00,59.01,59.01,59.0,59.0,12000.0,59.01,59.01,59.0,59.0,12000.0
2023-06-07 13:05:00,58.98,58.98,58.94,58.97,15750.0,58.98,58.98,58.94,58.97,15750.0
2023-06-07 13:10:00,58.96,58.98,58.9,58.91,7500.0,58.96,58.98,58.9,58.91,7500.0
2023-06-07 13:15:00,58.89,58.89,58.88,58.88,7500.0,58.89,58.89,58.88,58.88,7500.0
2023-06-07 13:20:00,58.88,58.88,58.82,58.82,9000.0,58.88,58.88,58.82,58.82,9000.0
2023-06-07 13:25:00,58.85,58.87,58.84,58.85,7500.0,58.85,58.87,58.84,58.85,7500.0
2023-06-07 13:30:00,58.88,58.89,58.85,58.89,15810.0,58.88,58.89,58.85,58.89,15810.0
2023-06-07 13:35:00,58.86,58.86,58.83,58.86,12645.0,58.86,58.86,58.83,58.86,12645.0
2023-06-07 13:40:00,58.83,58.86,58.83,58.85,15000.0,58.83,58.86,58.83,58.85,15000.0
2023-06-07 13:45:00,58.89,58.91,58.84,58.85,15165.0,58.89,58.91,58.84,58.85,15165.0
2023-06-07 13:50:00,58.83,58.88,58.83,58.87,9000.0,58.83,58.88,58.83,58.87,9000.0
2023-06-07 13:55:00,58.87,58.91,58.87,58.91,13500.0,58.87,58.91,58.87,58.91,13500.0
2023-06-07 14:00:00,58.89,58.93,58.89,58.9,19560.0,58.89,58.93,58.89,58.9,19560.0
2023-06-07 14:05:00,58.94,58.94,58.87,58.89,21000.0,58.94,58.94,58.87,58.89,21000.0
2023-06-07 14:10:00,58.91,58.91,58.84,58.85,15000.0,58.91,58.91,58.84,58.85,15000.0
2023-06-07 14:15:00,58.83,58.84,58.78,58.78,7500.0,58.83,58.84,58.78,58.78,7500.0
2023-06-07 14:20:00,58.74,58.76,58.67,58.72,34500.0,58.74,58.76,58.67,58.72,34500.0
2023-06-07 14:25:00,58.7,58.74,58.67,58.7,45000.0,58.7,58.74,58.67,58.7,45000.0
2023-06-07 14:30:00,58.72,58.78,58.72,58.78,15480.0,58.72,58.78,58.72,58.78,15480.0
2023-06-07 14:35:00,58.75,58.75,58.72,58.75,6000.0,58.75,58.75,58.72,58.75,6000.0
2023-06-07 14:40:00,58.7,58.78,58.7,58.78,22500.0,58.7,58.78,58.7,58.78,22500.0
2023-06-07 14:45:00,58.81,58.82,58.78,58.78,16500.0,58.81,58.82,58.78,58.78,16500.0
2023-06-07 14:50:00,58.81,58.84,58.8,58.84,13215.0,58.81,58.84,58.8,58.84,13215.0
2023-06-07 14:55:00,58.84,58.84,58.77,58.83,40620.0,58.84,58.84,58.77,58.83,40620.0
2023-06-07 15:00:00,58.83,58.87,58.8,58.87,25500.0,58.83,58.87,58.8,58.87,25500.0
2023-06-07 15:05:00,58.87,58.92,58.82,58.82,10500.0,58.87,58.92,58.82,58.82,10500.0
2023-06-07 15:10:00,58.81,58.87,58.81,58.85,15000.0,58.81,58.87,58.81,58.85,15000.0
2023-06-07 15:15:00,58.88,58.95,58.88,58.92,34365.0,58.88,58.95,58.88,58.92,34365.0
2023-06-07 15:20:00,58.93,58.97,58.91,58.93,48135.0,58.93,58.97,58.91,58.93,48135.0
2023-06-07 15:25:00,58.91,58.91,58.86,58.86,4500.0,58.91,58.91,58.86,58.86,4500.0
2023-06-07 15:30:00,58.87,58.95,58.87,58.89,25635.0,58.87,58.95,58.87,58.89,25635.0
2023-06-07 15:35:00,58.89,58.92,58.89,58.92,10500.0,58.89,58.92,58.89,58.92,10500.0
2023-06-07 15:40:00,58.92,58.97,58.92,58.94,32070.0,58.92,58.97,58.92,58.94,32070.0
2023-06-07 15:45:00,58.95,58.98,58.92,58.93,80760.0,58.95,58.98,58.92,58.93,80760.0
2023-06-07 15:50:00,58.99,59.02,58.83,58.83,103425.0,58.99,59.02,58.83,58.83,103425.0
2023-06-07 15:55:00,58.86,58.91,58.82,58.87,188250.0,58.86,58.91,58.82,58.87,188250.0
2023-06-08 09:30:00,58.84,59.14,58.67,59.08,72525.0,58.84,59.14,58.67,59.08,72525.0
2023-06-08 09:35:00,59.05,59.24,59.04,59.24,33435.0,59.05,59.24,59.04,59.24,33435.0
2023-06-08 09:40:00,59.25,59.54,59.24,59.54,36000.0,59.25,59.54,59.24,59.54,36000.0
2023-06-08 09:45:00,59.53,59.61,59.48,59.61,82635.0,59.53,59.61,59.48,59.61,82635.0
2023-06-08 09:50:00,59.65,59.73,59.6,59.72,97830.0,59.65,59.73,59.6,59.72,97830.0
2023-06-08 09:55:00,59.72,59.72,59.6,59.6,16500.0,59.72,59.72,59.6,59.6,16500.0
2023-06-08 10:00:00,59.57,59.62,59.45,59.58,91365.0,59.57,59.62,59.45,59.58,91365.0
2023-06-08 10:05:00,59.67,59.81,59.62,59.8,65880.0,59.67,59.81,59.62,59.8,65880.0
2023-06-08 10:10:00,59.8,59.87,59.77,59.87,29085.0,59.8,59.87,59.77,59.87,29085.0
2023-06-08 10:15:00,59.91,59.97,59.88,59.95,31680.0,59.91,59.97,59.88,59.95,31680.0
2023-06-08 10:20:00,59.95,59.98,59.93,59.96,42540.0,59.95,59.98,59.93,59.96,42540.0
2023-06-08 10:25:00,59.99,60.07,59.99,60.03,43620.0,59.99,60.07,59.99,60.03,43620.0
2023-06-08 10:30:00,60.06,60.14,60.05,60.08,60030.0,60.06,60.14,60.05,60.08,60030.0
2023-06-08 10:35:00,60.06,60.11,60.06,60.09,15000.0,60.06,60.11,60.06,60.09,15000.0
2023-06-08 10:40:00,60.09,60.09,60.0,60.02,64860.0,60.09,60.09,60.0,60.02,64860.0
2023-06-08 10:45:00,60.02,60.09,60.0,60.07,28500.0,60.02,60.09,60.0,60.07,28500.0
2023-06-08 10:50:00,60.05,60.26,60.05,60.26,16500.0,60.05,60.26,60.05,60.26,16500.0
2023-06-08 10:55:00,60.21,60.24,60.14,60.14,32265.0,60.21,60.24,60.14,60.14,32265.0
2023-06-08 11:00:00,60.11,60.11,60.07,60.07,15000.0,60.11,60.11,60.07,60.07,15000.0
2023-06-08 11:05:00,60.12,60.16,60.11,60.15,39285.0,60.12,60.16,60.11,60.15,39285.0
2023-06-08 11:10:00,60.12,60.16,60.09,60.09,6750.0,60.12,60.16,60.09,60.09,6750.0
2023-06-08 11:15:00,60.07,60.15,60.03,60.12,37290.0,60.07,60.15,60.03,60.12,37290.0
2023-06-08 11:20:00,60.07,60.15,60.07,60.12,18000.0,60.07,60.15,60.07,60.12,18000.0
2023-06-08 11:25:00,60.17,60.2,60.15,60.17,24000.0,60.17,60.2,60.15,60.17,24000.0
2023-06-08 11:30:00,60.13,60.17,60.06,60.13,59115.0,60.13,60.17,60.06,60.13,59115.0
2023-06-08 11:35:00,60.13,60.15,60.12,60.14,7500.0,60.13,60.15,60.12,60.14,7500.0
2023-06-08 11:40:00,60.11,60.13,60.1,60.11,8070.0,60.11,60.13,60.1,60.11,8070.0
2023-06-08 11:45:00,60.14,60.16,60.1,60.16,17880.0,60.14,60.16,60.1,60.16,17880.0
2023-06-08 11:50:00,60.12,60.18,60.12,60.17,25965.0,60.12,60.18,60.12,60.17,25965.0
2023-06-08 11:55:00,60.18,60.23,60.17,60.18,16500.0,60.18,60.23,60.17,60.18,16500.0
2023-06-08 12:00:00,60.19,60.24,60.16,60.21,32130.0,60.19,60.24,60.16,60.21,32130.0
2023-06-08 12:05:00,60.24,60.25,60.23,60.25,6000.0,60.24,60.25,60.23,60.25,6000.0
2023-06-08 12:10:00,60.18,60.18,60.15,60.18,7500.0,60.18,60.18,60.15,60.18,7500.0
2023-06-08 12:15:00,60.15,60.18,60.12,60.12,9000.0,60.15,60.18,60.12,60.12,9000.0
2023-06-08 12:20:00,60.11,60.14,60.1,60.1,10500.0,60.11,60.14,60.1,60.1,10500.0
2023-06-08 12:25:00,60.15,60.16,60.15,60.15,7500.0,60.15,60.16,60.15,60.15,7500.0
2023-06-08 12:30:00,60.19,60.2,60.17,60.2,16500.0,60.19,60.2,60.17,60.2,16500.0
2023-06-08 12:35:00,60.2,60.22,60.19,60.22,7500.0,60.2,60.22,60.19,60.22,7500.0
2023-06-08 12:40:00,60.25,60.25,60.2,60.21,33000.0,60.25,60.25,60.2,60.21,33000.0
2023-06-08 12:45:00,60.2,60.23,60.19,60.22,27000.0,60.2,60.23,60.19,60.22,27000.0
2023-06-08 12:50:00,60.22,60.29,60.22,60.29,33105.0,60.22,60.29,60.22,60.29,33105.0
2023-06-08 12:55:00,60.27,60.29,60.25,60.29,54000.0,60.27,60.29,60.25,60.29,54000.0
2023-06-08 13:00:00,60.29,60.29,60.2,60.2,71460.0,60.29,60.29,60.2,60.2,71460.0
2023-06-08 13:05:00,60.17,60.24,60.17,60.23,15375.0,60.17,60.24,60.17,60.23,15375.0
2023-06-08 13:10:00,60.23,60.24,60.2,60.23,9000.0,60.23,60.24,60.2,60.23,9000.0
2023-06-08 13:15:00,60.23,60.25,60.22,60.22,9000.0,60.23,60.25,60.22,60.22,9000.0
2023-06-08 13:20:00,60.21,60.25,60.2,60.25,29625.0,60.21,60.25,60.2,60.25,29625.0
2023-06-08 13:25:00,60.21,60.24,60.19,60.2,33975.0,60.21,60.24,60.19,60.2,33975.0
2023-06-08 13:30:00,60.2,60.2,60.05,60.11,58920.0,60.2,60.2,60.05,60.11,58920.0
2023-06-08 13:35:00,60.09,60.12,60.09,60.1,28500.0,60.09,60.12,60.09,60.1,28500.0
2023-06-08 13:40:00,60.11,60.14,60.09,60.1,38445.0,60.11,60.14,60.09,60.1,38445.0
2023-06-08 13:45:00,60.1,60.13,60.1,60.12,37725.0,60.1,60.13,60.1,60.12,37725.0
2023-06-08 13:50:00,60.1,60.11,60.06,60.09,50475.0,60.1,60.11,60.06,60.09,50475.0
2023-06-08 13:55:00,60.11,60.11,60.1,60.1,3000.0,60.11,60.11,60.1,60.1,3000.0
2023-06-08 14:00:00,60.12,60.17,60.12,60.17,24000.0,60.12,60.17,60.12,60.17,24000.0
2023-06-08 14:05:00,60.17,60.19,60.16,60.16,18000.0,60.17,60.19,60.16,60.16,18000.0
2023-06-08 14:10:00,60.18,60.21,60.18,60.18,13500.0,60.18,60.21,60.18,60.18,13500.0
2023-06-08 14:15:00,60.19,60.19,60.19,60.19,1500.0,60.19,60.19,60.19,60.19,1500.0
2023-06-08 14:20:00,60.19,60.19,60.18,60.18,3000.0,60.19,60.19,60.18,60.18,3000.0
2023-06-08 14:25:00,60.19,60.28,60.17,60.25,80520.0,60.19,60.28,60.17,60.25,80520.0
2023-06-08 14:30:00,60.24,60.24,60.19,60.2,22905.0,60.24,60.24,60.19,60.2,22905.0
2023-06-08 14:35:00,60.23,60.23,60.23,60.23,1500.0,60.23,60.23,60.23,60.23,1500.0
2023-06-08 14:40:00,60.21,60.28,60.21,60.28,25935.0,60.21,60.28,60.21,60.28,25935.0
2023-06-08 14:45:00,60.22,60.24,60.19,60.22,30000.0,60.22,60.24,60.19,60.22,30000.0
2023-06-08 14:50:00,60.25,60.33,60.25,60.27,38235.0,60.25,60.33,60.25,60.27,38235.0
2023-06-08 14:55:00,60.25,60.28,60.23,60.26,6000.0,60.25,60.28,60.23,60.26,6000.0
2023-06-08 15:00:00,60.26,60.26,60.26,60.26,0.0,60.26,60.26,60.26,60.26,0.0
2023-06-08 15:05:00,60.28,60.35,60.28,60.35,28965.0,60.28,60.35,60.28,60.35,28965.0
2023-06-08 15:10:00,60.34,60.37,60.33,60.34,14970.0,60.34,60.37,60.33,60.34,14970.0
2023-06-08 15:15:00,60.34,60.37,60.34,60.34,6000.0,60.34,60.37,60.34,60.34,6000.0
2023-06-08 15:20:00,60.38,60.4,60.34,60.4,28980.0,60.38,60.4,60.34,60.4,28980.0
2023-06-08 15:25:00,60.39,60.4,60.35,60.39,33180.0,60.39,60.4,60.35,60.39,33180.0
2023-06-08 15:30:00,60.38,60.38,60.35,60.35,13500.0,60.38,60.38,60.35,60.35,13500.0
2023-06-08 15:35:00,60.38,60.38,60.33,60.34,22500.0,60.38,60.38,60.33,60.34,22500.0
2023-06-08 15:40:00,60.33,60.36,60.31,60.36,34545.0,60.33,60.36,60.31,60.36,34545.0
2023-06-08 15:45:00,60.34,60.5,60.34,60.49,96945.0,60.34,60.5,60.34,60.49,96945.0
2023-06-08 15:50:00,60.48,60.49,60.36,60.4,70605.0,60.48,60.49,60.36,60.4,70605.0
2023-06-08 15:55:00,60.42,60.46,60.4,60.45,132135.0,60.42,60.46,60.4,60.45,132135.0
2023-06-09 09:30:00,60.31,60.56,60.23,60.34,97095.0,60.31,60.56,60.23,60.34,97095.0
2023-06-09 09:35:00,60.34,60.34,59.92,60.2,58770.0,60.34,60.34,59.92,60.2,58770.0
2023-06-09 09:40:00,60.23,60.38,60.2,60.38,18000.0,60.23,60.38,60.2,60.38,18000.0
2023-06-09 09:45:00,60.3,60.46,60.28,60.46,15000.0,60.3,60.46,60.28,60.46,15000.0
2023-06-09 09:50:00,60.53,60.64,60.53,60.61,44925.0,60.53,60.64,60.53,60.61,44925.0
2023-06-09 09:55:00,60.62,60.74,60.58,60.74,22995.0,60.62,60.74,60.58,60.74,22995.0
2023-06-09 10:00:00,60.77,60.8,60.66,60.72,23115.0,60.77,60.8,60.66,60.72,23115.0
2023-06-09 10:05:00,60.72,60.78,60.66,60.74,36285.0,60.72,60.78,60.66,60.74,36285.0
2023-06-09 10:10:00,60.69,60.84,60.67,60.75,32865.0,60.69,60.84,60.67,60.75,32865.0
2023-06-09 10:15:00,60.8,60.86,60.74,60.79,26280.0,60.8,60.86,60.74,60.79,26280.0
2023-06-09 10:20:00,60.81,60.89,60.81,60.87,24090.0,60.81,60.89,60.81,60.87,24090.0
2023-06-09 10:25:00,60.84,60.85,60.79,60.82,19680.0,60.84,60.85,60.79,60.82,19680.0
2023-06-09 10:30:00,60.82,60.82,60.68,60.71,12000.0,60.82,60.82,60.68,60.71,12000.0
2023-06-09 10:35:00,60.69,60.69,60.63,60.63,12000.0,60.69,60.69,60.63,60.63,12000.0
2023-06-09 10:40:00,60.6,60.7,60.6,60.7,33000.0,60.6,60.7,60.6,60.7,33000.0
2023-06-09 10:45:00,60.72,60.8,60.72,60.77,28815.0,60.72,60.8,60.72,60.77,28815.0
2023-06-09 10:50:00,60.73,60.78,60.73,60.76,22440.0,60.73,60.78,60.73,60.76,22440.0
2023-06-09 10:55:00,60.73,60.79,60.72,60.78,18990.0,60.73,60.79,60.72,60.78,18990.0
2023-06-09 11:00:00,60.8,60.85,60.8,60.84,19500.0,60.8,60.85,60.8,60.84,19500.0
2023-06-09 11:05:00,60.84,60.87,60.83,60.85,22620.0,60.84,60.87,60.83,60.85,22620.0
2023-06-09 11:10:00,60.89,60.93,60.89,60.93,15750.0,60.89,60.93,60.89,60.93,15750.0
2023-06-09 11:15:00,60.97,60.98,60.94,60.95,29625.0,60.97,60.98,60.94,60.95,29625.0
2023-06-09 11:20:00,60.92,60.92,60.83,60.84,15900.0,60.92,60.92,60.83,60.84,15900.0
2023-06-09 11:25:00,60.82,60.82,60.76,60.8,21000.0,60.82,60.82,60.76,60.8,21000.0
2023-06-09 11:30:00,60.78,60.78,60.71,60.74,16725.0,60.78,60.78,60.71,60.74,16725.0
2023-06-09 11:35:00,60.77,60.77,60.71,60.73,16680.0,60.77,60.77,60.71,60.73,16680.0
2023-06-09 11:40:00,60.76,60.79,60.71,60.72,33480.0,60.76,60.79,60.71,60.72,33480.0
2023-06-09 11:45:00,60.71,60.72,60.7,60.72,7500.0,60.71,60.72,60.7,60.72,7500.0
2023-06-09 11:50:00,60.73,60.76,60.71,60.73,18000.0,60.73,60.76,60.71,60.73,18000.0
2023-06-09 11:55:00,60.73,60.73,60.65,60.65,28500.0,60.73,60.73,60.65,60.65,28500.0
2023-06-09 12:00:00,60.65,60.65,60.55,60.55,21000.0,60.65,60.65,60.55,60.55,21000.0
2023-06-09 12:05:00,60.61,60.65,60.59,60.61,19500.0,60.61,60.65,60.59,60.61,19500.0
2023-06-09 12:10:00,60.65,60.66,60.65,60.66,3000.0,60.65,60.66,60.65,60.66,3000.0
2023-06-09 12:15:00,60.66,60.73,60.64,60.73,24000.0,60.66,60.73,60.64,60.73,24000.0
2023-06-09 12:20:00,60.73,60.75,60.7,60.71,39990.0,60.73,60.75,60.7,60.71,39990.0
2023-06-09 12:25:00,60.71,60.72,60.71,60.72,9840.0,60.71,60.72,60.71,60.72,9840.0
2023-06-09 12:30:00,60.75,60.82,60.75,60.8,15000.0,60.75,60.82,60.75,60.8,15000.0
2023-06-09 12:35:00,60.8,60.81,60.8,60.8,13305.0,60.8,60.81,60.8,60.8,13305.0
2023-06-09 12:40:00,60.82,60.84,60.82,60.84,9150.0,60.82,60.84,60.82,60.84,9150.0
2023-06-09 12:45:00,60.84,60.84,60.81,60.82,19500.0,60.84,60.84,60.81,60.82,19500.0
2023-06-09 12:50:00,60.83,60.93,60.83,60.92,72435.0,60.83,60.93,60.83,60.92,72435.0
2023-06-09 12:55:00,60.92,60.95,60.85,60.85,63000.0,60.92,60.95,60.85,60.85,63000.0
2023-06-09 13:00:00,60.86,60.86,60.81,60.83,7500.0,60.86,60.86,60.81,60.83,7500.0
2023-06-09 13:05:00,60.85,60.86,60.82,60.85,16500.0,60.85,60.86,60.82,60.85,16500.0
2023-06-09 13:10:00,60.85,60.86,60.8,60.82,33660.0,60.85,60.86,60.8,60.82,33660.0
2023-06-09 13:15:00,60.83,60.9,60.83,60.85,24930.0,60.83,60.9,60.83,60.85,24930.0
2023-06-09 13:20:00,60.84,60.84,60.84,60.84,1500.0,60.84,60.84,60.84,60.84,1500.0
2023-06-09 13:25:00,60.85,60.86,60.82,60.86,12000.0,60.85,60.86,60.82,60.86,12000.0
2023-06-09 13:30:00,60.87,60.87,60.84,60.84,10560.0,60.87,60.87,60.84,60.84,10560.0
2023-06-09 13:35:00,60.85,60.89,60.85,60.88,32265.0,60.85,60.89,60.85,60.88,32265.0
2023-06-09 13:40:00,60.91,60.94,60.9,60.92,22500.0,60.91,60.94,60.9,60.92,22500.0
2023-06-09 13:45:00,60.92,60.92,60.83,60.83,33030.0,60.92,60.92,60.83,60.83,33030.0
2023-06-09 13:50:00,60.84,60.84,60.8,60.8,13500.0,60.84,60.84,60.8,60.8,13500.0
2023-06-09 13:55:00,60.82,60.86,60.8,60.86,15000.0,60.82,60.86,60.8,60.86,15000.0
2023-06-09 14:00:00,60.85,60.87,60.84,60.87,10500.0,60.85,60.87,60.84,60.87,10500.0
2023-06-09 14:05:00,60.86,60.86,60.78,60.78,28050.0,60.86,60.86,60.78,60.78,28050.0
2023-06-09 14:10:00,60.77,60.78,60.7,60.72,18015.0,60.77,60.78,60.7,60.72,18015.0
2023-06-09 14:15:00,60.69,60.69,60.67,60.67,9000.0,60.69,60.69,60.67,60.67,9000.0
2023-06-09 14:20:00,60.69,60.72,60.64,60.64,33540.0,60.69,60.72,60.64,60.64,33540.0
2023-06-09 14:25:00,60.64,60.64,60.55,60.61,22530.0,60.64,60.64,60.55,60.61,22530.0
2023-06-09 14:30:00,60.57,60.63,60.57,60.62,11265.0,60.57,60.63,60.57,60.62,11265.0
2023-06-09 14:35:00,60.62,60.64,60.58,60.58,31500.0,60.62,60.64,60.58,60.58,31500.0
2023-06-09 14:40:00,60.61,60.68,60.6,60.64,16500.0,60.61,60.68,60.6,60.64,16500.0
2023-06-09 14:45:00,60.68,60.73,60.66,60.66,39060.0,60.68,60.73,60.66,60.66,39060.0
2023-06-09 14:50:00,60.66,60.7,60.65,60.7,24165.0,60.66,60.7,60.65,60.7,24165.0
2023-06-09 14:55:00,60.7,60.72,60.65,60.69,33855.0,60.7,60.72,60.65,60.69,33855.0
2023-06-09 15:00:00,60.7,60.72,60.67,60.69,19095.0,60.7,60.72,60.67,60.69,19095.0
2023-06-09 15:05:00,60.7,60.73,60.65,60.67,41775.0,60.7,60.73,60.65,60.67,41775.0
2023-06-09 15:10:00,60.67,60.71,60.66,60.66,24000.0,60.67,60.71,60.66,60.66,24000.0
2023-06-09 15:15:00,60.69,60.75,60.68,60.73,32820.0,60.69,60.75,60.68,60.73,32820.0
2023-06-09 15:20:00,60.74,60.74,60.7,60.71,19590.0,60.74,60.74,60.7,60.71,19590.0
2023-06-09 15:25:00,60.7,60.73,60.68,60.73,32940.0,60.7,60.73,60.68,60.73,32940.0
2023-06-09 15:30:00,60.73,60.76,60.7,60.72,36675.0,60.73,60.76,60.7,60.72,36675.0
2023-06-09 15:35:00,60.7,60.72,60.68,60.7,18000.0,60.7,60.72,60.68,60.7,18000.0
2023-06-09 15:40:00,60.7,60.75,60.7,60.73,34815.0,60.7,60.75,60.7,60.73,34815.0
2023-06-09 15:45:00,60.7,60.7,60.58,60.59,67500.0,60.7,60.7,60.58,60.59,67500.0
2023-06-09 15:50:00,60.57,60.59,60.47,60.47,49680.0,60.57,60.59,60.47,60.47,49680.0
2023-06-09 15:55:00,60.48,60.52,60.42,60.47,216615.0,60.48,60.52,60.42,60.47,216615.0
2023-06-12 09:30:00,60.41,60.65,60.33,60.65,80100.0,60.41,60.65,60.33,60.65,80100.0
2023-06-12 09:35:00,60.8,60.82,60.76,60.81,74580.0,60.8,60.82,60.76,60.81,74580.0
2023-06-12 09:40:00,60.79,60.8,60.72,60.73,29010.0,60.79,60.8,60.72,60.73,29010.0
2023-06-12 09:45:00,60.73,60.8,60.68,60.68,61920.0,60.73,60.8,60.68,60.68,61920.0
2023-06-12 09:50:00,60.73,60.73,60.62,60.72,43365.0,60.73,60.73,60.62,60.72,43365.0
2023-06-12 09:55:00,60.65,60.68,60.62,60.68,10500.0,60.65,60.68,60.62,60.68,10500.0
2023-06-12 10:00:00,60.65,60.65,60.49,60.58,36000.0,60.65,60.65,60.49,60.58,36000.0
2023-06-12 10:05:00,60.54,60.55,60.49,60.55,13500.0,60.54,60.55,60.49,60.55,13500.0
2023-06-12 10:10:00,60.55,60.58,60.52,60.55,32955.0,60.55,60.58,60.52,60.55,32955.0
2023-06-12 10:15:00,60.57,60.67,60.57,60.67,10665.0,60.57,60.67,60.57,60.67,10665.0
2023-06-12 10:20:00,60.66,60.71,60.62,60.7,25500.0,60.66,60.71,60.62,60.7,25500.0
2023-06-12 10:25:00,60.72,60.8,60.69,60.75,49170.0,60.72,60.8,60.69,60.75,49170.0
2023-06-12 10:30:00,60.74,60.77,60.73,60.75,8160.0,60.74,60.77,60.73,60.75,8160.0
2023-06-12 10:35:00,60.74,60.74,60.74,60.74,7500.0,60.74,60.74,60.74,60.74,7500.0
2023-06-12 10:40:00,60.74,60.74,60.7,60.7,27000.0,60.74,60.74,60.7,60.7,27000.0
2023-06-12 10:45:00,60.67,60.76,60.64,60.73,48750.0,60.67,60.76,60.64,60.73,48750.0
2023-06-12 10:50:00,60.76,60.8,60.76,60.78,8445.0,60.76,60.8,60.76,60.78,8445.0
2023-06-12 10:55:00,60.89,60.92,60.81,60.82,9000.0,60.89,60.92,60.81,60.82,9000.0
2023-06-12 11:00:00,60.72,60.72,60.67,60.69,7500.0,60.72,60.72,60.67,60.69,7500.0
2023-06-12 11:05:00,60.69,60.72,60.65,60.66,18000.0,60.69,60.72,60.65,60.66,18000.0
2023-06-12 11:10:00,60.66,60.7,60.66,60.66,18000.0,60.66,60.7,60.66,60.66,18000.0
2023-06-12 11:15:00,60.66,60.67,60.66,60.66,10500.0,60.66,60.67,60.66,60.66,10500.0
2023-06-12 11:20:00,60.63,60.66,60.61,60.63,21000.0,60.63,60.66,60.61,60.63,21000.0
2023-06-12 11:25:00,60.66,60.66,60.61,60.61,24525.0,60.66,60.66,60.61,60.61,24525.0
2023-06-12 11:30:00,60.61,60.67,60.61,60.66,27300.0,60.61,60.67,60.61,60.66,27300.0
2023-06-12 11:35:00,60.65,60.65,60.65,60.65,1500.0,60.65,60.65,60.65,60.65,1500.0
2023-06-12 11:40:00,60.65,60.65,60.61,60.62,18105.0,60.65,60.65,60.61,60.62,18105.0
2023-06-12 11:45:00,60.61,60.63,60.59,60.59,8985.0,60.61,60.63,60.59,60.59,8985.0
2023-06-12 11:50:00,60.59,60.6,60.54,60.54,12000.0,60.59,60.6,60.54,60.54,12000.0
2023-06-12 11:55:00,60.57,60.67,60.54,60.65,39480.0,60.57,60.67,60.54,60.65,39480.0
2023-06-12 12:00:00,60.64,60.64,60.63,60.63,10500.0,60.64,60.64,60.63,60.63,10500.0
2023-06-12 12:05:00,60.62,60.65,60.62,60.65,16500.0,60.62,60.65,60.62,60.65,16500.0
2023-06-12 12:10:00,60.64,60.68,60.64,60.67,12285.0,60.64,60.68,60.64,60.67,12285.0
2023-06-12 12:15:00,60.67,60.67,60.65,60.65,17115.0,60.67,60.67,60.65,60.65,17115.0
2023-06-12 12:20:00,60.67,60.72,60.66,60.7,21000.0,60.67,60.72,60.66,60.7,21000.0
2023-06-12 12:25:00,60.68,60.68,60.62,60.62,22110.0,60.68,60.68,60.62,60.62,22110.0
2023-06-12 12:30:00,60.6,60.63,60.56,60.56,15000.0,60.6,60.63,60.56,60.56,15000.0
2023-06-12 12:35:00,60.57,60.6,60.53,60.53,60570.0,60.57,60.6,60.53,60.53,60570.0
2023-06-12 12:40:00,60.51,60.53,60.5,60.5,13500.0,60.51,60.53,60.5,60.5,13500.0
2023-06-12 12:45:00,60.44,60.47,60.4,60.4,19635.0,60.44,60.47,60.4,60.4,19635.0
2023-06-12 12:50:00,60.39,60.4,60.31,60.32,24750.0,60.39,60.4,60.31,60.32,24750.0
2023-06-12 12:55:00,60.27,60.33,60.21,60.22,61065.0,60.27,60.33,60.21,60.22,61065.0
2023-06-12 13:00:00,60.24,60.24,60.17,60.21,22500.0,60.24,60.24,60.17,60.21,22500.0
2023-06-12 13:05:00,60.22,60.23,60.21,60.23,15000.0,60.22,60.23,60.21,60.23,15000.0
2023-06-12 13:10:00,60.23,60.31,60.23,60.27,12180.0,60.23,60.31,60.23,60.27,12180.0
2023-06-12 13:15:00,60.27,60.29,60.25,60.29,7500.0,60.27,60.29,60.25,60.29,7500.0
2023-06-12 13:20:00,60.28,60.35,60.28,60.32,6000.0,60.28,60.35,60.28,60.32,6000.0
2023-06-12 13:25:00,60.37,60.42,60.37,60.39,22500.0,60.37,60.42,60.37,60.39,22500.0
2023-06-12 13:30:00,60.37,60.38,60.32,60.38,24015.0,60.37,60.38,60.32,60.38,24015.0
2023-06-12 13:35:00,60.33,60.33,60.33,60.33,1500.0,60.33,60.33,60.33,60.33,1500.0
2023-06-12 13:40:00,60.3,60.34,60.27,60.27,10515.0,60.3,60.34,60.27,60.27,10515.0
2023-06-12 13:45:00,60.29,60.29,60.25,60.27,15000.0,60.29,60.29,60.25,60.27,15000.0
2023-06-12 13:50:00,60.26,60.28,60.24,60.26,23445.0,60.26,60.28,60.24,60.26,23445.0
2023-06-12 13:55:00,60.25,60.27,60.21,60.27,12780.0,60.25,60.27,60.21,60.27,12780.0
2023-06-12 14:00:00,60.23,60.28,60.22,60.26,22470.0,60.23,60.28,60.22,60.26,22470.0
2023-06-12 14:05:00,60.25,60.33,60.25,60.33,7605.0,60.25,60.33,60.25,60.33,7605.0
2023-06-12 14:10:00,60.31,60.31,60.29,60.29,5250.0,60.31,60.31,60.29,60.29,5250.0
2023-06-12 14:15:00,60.26,60.29,60.22,60.28,20910.0,60.26,60.29,60.22,60.28,20910.0
2023-06-12 14:20:00,60.28,60.32,60.26,60.31,24495.0,60.28,60.32,60.26,60.31,24495.0
2023-06-12 14:25:00,60.28,60.28,60.28,60.28,1500.0,60.28,60.28,60.28,60.28,1500.0
2023-06-12 14:30:00,60.25,60.3,60.25,60.3,10515.0,60.25,60.3,60.25,60.3,10515.0
2023-06-12 14:35:00,60.3,60.34,60.29,60.34,31215.0,60.3,60.34,60.29,60.34,31215.0
2023-06-12 14:40:00,60.35,60.35,60.34,60.35,7500.0,60.35,60.35,60.34,60.35,7500.0
2023-06-12 14:45:00,60.36,60.42,60.36,60.42,15000.0,60.36,60.42,60.36,60.42,15000.0
2023-06-12 14:50:00,60.41,60.41,60.35,60.36,24690.0,60.41,60.41,60.35,60.36,24690.0
2023-06-12 14:55:00,60.34,60.42,60.34,60.4,21345.0,60.34,60.42,60.34,60.4,21345.0
2023-06-12 15:00:00,60.41,60.43,60.39,60.41,19500.0,60.41,60.43,60.39,60.41,19500.0
2023-06-12 15:05:00,60.41,60.41,60.41,60.41,3000.0,60.41,60.41,60.41,60.41,3000.0
2023-06-12 15:10:00,60.41,60.49,60.41,60.49,17220.0,60.41,60.49,60.41,60.49,17220.0
2023-06-12 15:15:00,60.55,60.55,60.47,60.48,16950.0,60.55,60.55,60.47,60.48,16950.0
2023-06-12 15:20:00,60.46,60.49,60.46,60.49,15960.0,60.46,60.49,60.46,60.49,15960.0
2023-06-12 15:25:00,60.5,60.54,60.5,60.53,19980.0,60.5,60.54,60.5,60.53,19980.0
2023-06-12 15:30:00,60.53,60.61,60.53,60.61,49965.0,60.53,60.61,60.53,60.61,49965.0
2023-06-12 15:35:00,60.62,60.63,60.59,60.63,22170.0,60.62,60.63,60.59,60.63,22170.0
2023-06-12 15:40:00,60.65,60.7,60.64,60.68,19620.0,60.65,60.7,60.64,60.68,19620.0
2023-06-12 15:45:00,60.67,60.74,60.67,60.74,25500.0,60.67,60.74,60.67,60.74,25500.0
2023-06-12 15:50:00,60.69,60.73,60.68,60.72,39540.0,60.69,60.73,60.68,60.72,39540.0
2023-06-12 15:55:00,60.72,60.81,60.66,60.79,162930.0,60.72,60.81,60.66,60.79,162930.0
2023-06-13 09:30:00,60.95,61.0,60.79,60.91,104685.0,60.95,61.0,60.79,60.91,104685.0
2023-06-13 09:35:00,60.91,60.91,60.83,60.89,33915.0,60.91,60.91,60.83,60.89,33915.0
2023-06-13 09:40:00,60.81,60.81,60.67,60.79,20145.0,60.81,60.81,60.67,60.79,20145.0
2023-06-13 09:45:00,60.81,60.83,60.67,60.75,28500.0,60.81,60.83,60.67,60.75,28500.0
2023-06-13 09:50:00,60.74,60.74,60.61,60.73,57345.0,60.74,60.74,60.61,60.73,57345.0
2023-06-13 09:55:00,60.72,60.77,60.65,60.68,18000.0,60.72,60.77,60.65,60.68,18000.0
2023-06-13 10:00:00,60.65,60.72,60.65,60.72,37500.0,60.65,60.72,60.65,60.72,37500.0
2023-06-13 10:05:00,60.79,60.82,60.79,60.81,4500.0,60.79,60.82,60.79,60.81,4500.0
2023-06-13 10:10:00,60.83,60.92,60.8,60.92,102900.0,60.83,60.92,60.8,60.92,102900.0
2023-06-13 10:15:00,60.92,60.94,60.89,60.92,64575.0,60.92,60.94,60.89,60.92,64575.0
2023-06-13 10:20:00,60.9,60.93,60.87,60.9,67020.0,60.9,60.93,60.87,60.9,67020.0
2023-06-13 10:25:00,60.9,60.96,60.89,60.89,29190.0,60.9,60.96,60.89,60.89,29190.0
2023-06-13 10:30:00,60.89,60.9,60.82,60.86,27720.0,60.89,60.9,60.82,60.86,27720.0
2023-06-13 10:35:00,60.85,60.88,60.84,60.84,16500.0,60.85,60.88,60.84,60.84,16500.0
2023-06-13 10:40:00,60.84,60.84,60.73,60.73,16500.0,60.84,60.84,60.73,60.73,16500.0
2023-06-13 10:45:00,60.76,60.76,60.67,60.67,9000.0,60.76,60.76,60.67,60.67,9000.0
2023-06-13 10:50:00,60.68,60.68,60.68,60.68,3000.0,60.68,60.68,60.68,60.68,3000.0
2023-06-13 10:55:00,60.67,60.68,60.58,60.58,18000.0,60.67,60.68,60.58,60.58,18000.0
2023-06-13 11:00:00,60.6,60.7,60.6,60.7,16500.0,60.6,60.7,60.6,60.7,16500.0
2023-06-13 11:05:00,60.67,60.72,60.67,60.72,12720.0,60.67,60.72,60.67,60.72,12720.0
2023-06-13 11:10:00,60.65,60.75,60.65,60.75,39240.0,60.65,60.75,60.65,60.75,39240.0
2023-06-13 11:15:00,60.78,60.8,60.72,60.77,50730.0,60.78,60.8,60.72,60.77,50730.0
2023-06-13 11:20:00,60.72,60.78,60.71,60.74,78915.0,60.72,60.78,60.71,60.74,78915.0
2023-06-13 11:25:00,60.74,60.78,60.68,60.74,97680.0,60.74,60.78,60.68,60.74,97680.0
2023-06-13 11:30:00,60.73,60.73,60.65,60.72,30225.0,60.73,60.73,60.65,60.72,30225.0
2023-06-13 11:35:00,60.71,60.71,60.71,60.71,1515.0,60.71,60.71,60.71,60.71,1515.0
2023-06-13 11:40:00,60.76,60.77,60.76,60.77,4500.0,60.76,60.77,60.76,60.77,4500.0
2023-06-13 11:45:00,60.8,60.8,60.78,60.78,21000.0,60.8,60.8,60.78,60.78,21000.0
2023-06-13 11:50:00,60.77,60.77,60.77,60.77,3000.0,60.77,60.77,60.77,60.77,3000.0
2023-06-13 11:55:00,60.79,60.79,60.73,60.73,9000.0,60.79,60.79,60.73,60.73,9000.0
2023-06-13 12:00:00,60.71,60.75,60.69,60.7,7605.0,60.71,60.75,60.69,60.7,7605.0
2023-06-13 12:05:00,60.69,60.73,60.65,60.66,43500.0,60.69,60.73,60.65,60.66,43500.0
2023-06-13 12:10:00,60.65,60.65,60.62,60.62,32520.0,60.65,60.65,60.62,60.62,32520.0
2023-06-13 12:15:00,60.63,60.66,60.63,60.66,3000.0,60.63,60.66,60.63,60.66,3000.0
2023-06-13 12:20:00,60.69,60.77,60.69,60.77,3120.0,60.69,60.77,60.69,60.77,3120.0
2023-06-13 12:25:00,60.8,60.8,60.74,60.77,13500.0,60.8,60.8,60.74,60.77,13500.0
2023-06-13 12:30:00,60.76,60.76,60.76,60.76,1500.0,60.76,60.76,60.76,60.76,1500.0
2023-06-13 12:35:00,60.75,60.78,60.74,60.76,49500.0,60.75,60.78,60.74,60.76,49500.0
2023-06-13 12:40:00,60.8,60.81,60.8,60.8,18000.0,60.8,60.81,60.8,60.8,18000.0
2023-06-13 12:45:00,60.8,60.8,60.77,60.78,8610.0,60.8,60.8,60.77,60.78,8610.0
2023-06-13 12:50:00,60.78,60.81,60.78,60.8,24000.0,60.78,60.81,60.78,60.8,24000.0
2023-06-13 12:55:00,60.8,60.81,60.78,60.79,12000.0,60.8,60.81,60.78,60.79,12000.0
2023-06-13 13:00:00,60.8,60.82,60.76,60.82,101355.0,60.8,60.82,60.76,60.82,101355.0
2023-06-13 13:05:00,60.8,60.85,60.8,60.82,37500.0,60.8,60.85,60.8,60.82,37500.0
2023-06-13 13:10:00,60.85,60.92,60.85,60.92,10500.0,60.85,60.92,60.85,60.92,10500.0
2023-06-13 13:15:00,60.91,61.0,60.91,61.0,25770.0,60.91,61.0,60.91,61.0,25770.0
2023-06-13 13:20:00,61.0,61.08,60.99,61.08,6000.0,61.0,61.08,60.99,61.08,6000.0
2023-06-13 13:25:00,61.01,61.12,61.0,61.1,25500.0,61.01,61.12,61.0,61.1,25500.0
2023-06-13 13:30:00,61.09,61.13,61.08,61.08,21645.0,61.09,61.13,61.08,61.08,21645.0
2023-06-13 13:35:00,61.08,61.11,61.06,61.1,24195.0,61.08,61.11,61.06,61.1,24195.0
2023-06-13 13:40:00,61.13,61.18,61.12,61.13,28395.0,61.13,61.18,61.12,61.13,28395.0
2023-06-13 13:45:00,61.12,61.15,61.12,61.14,9780.0,61.12,61.15,61.12,61.14,9780.0
2023-06-13 13:50:00,61.18,61.2,61.16,61.16,12000.0,61.18,61.2,61.16,61.16,12000.0
2023-06-13 13:55:00,61.19,61.19,61.17,61.18,15990.0,61.19,61.19,61.17,61.18,15990.0
2023-06-13 14:00:00,61.18,61.2,61.14,61.14,10860.0,61.18,61.2,61.14,61.14,10860.0
2023-06-13 14:05:00,61.15,61.15,61.07,61.07,15000.0,61.15,61.15,61.07,61.07,15000.0
2023-06-13 14:10:00,61.1,61.1,61.03,61.03,13500.0,61.1,61.1,61.03,61.03,13500.0
2023-06-13 14:15:00,61.01,61.01,61.01,61.01,3000.0,61.01,61.01,61.01,61.01,3000.0
2023-06-13 14:20:00,61.05,61.05,60.98,60.98,16500.0,61.05,61.05,60.98,60.98,16500.0
2023-06-13 14:25:00,60.96,60.97,60.96,60.97,6000.0,60.96,60.97,60.96,60.97,6000.0
2023-06-13 14:30:00,60.94,60.94,60.9,60.92,21000.0,60.94,60.94,60.9,60.92,21000.0
2023-06-13 14:35:00,60.9,60.91,60.9,60.91,15000.0,60.9,60.91,60.9,60.91,15000.0
2023-06-13 14:40:00,60.91,60.91,60.87,60.9,16740.0,60.91,60.91,60.87,60.9,16740.0
2023-06-13 14:45:00,60.92,60.98,60.91,60.98,7500.0,60.92,60.98,60.91,60.98,7500.0
2023-06-13 14:50:00,60.95,60.98,60.95,60.97,10500.0,60.95,60.98,60.95,60.97,10500.0
2023-06-13 14:55:00,60.97,60.97,60.95,60.95,10500.0,60.97,60.97,60.95,60.95,10500.0
2023-06-13 15:00:00,61.03,61.03,60.98,60.99,21000.0,61.03,61.03,60.98,60.99,21000.0
2023-06-13 15:05:00,60.97,60.97,60.97,60.97,1500.0,60.97,60.97,60.97,60.97,1500.0
2023-06-13 15:10:00,60.91,60.97,60.91,60.94,19500.0,60.91,60.97,60.91,60.94,19500.0
2023-06-13 15:15:00,60.96,60.96,60.86,60.86,15000.0,60.96,60.96,60.86,60.86,15000.0
2023-06-13 15:20:00,60.86,60.86,60.81,60.83,7500.0,60.86,60.86,60.81,60.83,7500.0
2023-06-13 15:25:00,60.79,60.9,60.79,60.86,46500.0,60.79,60.9,60.79,60.86,46500.0
2023-06-13 15:30:00,60.83,60.87,60.81,60.87,21750.0,60.83,60.87,60.81,60.87,21750.0
2023-06-13 15:35:00,60.87,60.87,60.8,60.84,24000.0,60.87,60.87,60.8,60.84,24000.0
2023-06-13 15:40:00,60.84,60.84,60.81,60.84,30000.0,60.84,60.84,60.81,60.84,30000.0
2023-06-13 15:45:00,60.83,60.83,60.79,60.83,30000.0,60.83,60.83,60.79,60.83,30000.0
2023-06-13 15:50:00,60.86,60.94,60.78,60.94,55500.0,60.86,60.94,60.78,60.94,55500.0
2023-06-13 15:55:00,60.96,61.1,60.94,61.09,234015.0,60.96,61.1,60.94,61.09,234015.0
2023-06-14 09:30:00,61.08,61.08,60.77,60.84,75870.0,61.08,61.08,60.77,60.84,75870.0
2023-06-14 09:35:00,60.83,60.85,60.78,60.85,20760.0,60.83,60.85,60.78,60.85,20760.0
2023-06-14 09:40:00,60.69,60.73,60.67,60.67,28455.0,60.69,60.73,60.67,60.67,28455.0
2023-06-14 09:45:00,60.71,60.74,60.67,60.73,57720.0,60.71,60.74,60.67,60.73,57720.0
2023-06-14 09:50:00,60.75,60.95,60.74,60.92,50055.0,60.75,60.95,60.74,60.92,50055.0
2023-06-14 09:55:00,60.87,60.87,60.83,60.83,19500.0,60.87,60.87,60.83,60.83,19500.0
2023-06-14 10:00:00,60.81,60.82,60.71,60.71,16755.0,60.81,60.82,60.71,60.71,16755.0
2023-06-14 10:05:00,60.72,60.76,60.7,60.76,43500.0,60.72,60.76,60.7,60.76,43500.0
2023-06-14 10:10:00,60.71,60.72,60.7,60.7,6000.0,60.71,60.72,60.7,60.7,6000.0
2023-06-14 10:15:00,60.7,60.75,60.67,60.71,165540.0,60.7,60.75,60.67,60.71,165540.0
2023-06-14 10:20:00,60.72,60.78,60.72,60.74,21000.0,60.72,60.78,60.72,60.74,21000.0
2023-06-14 10:25:00,60.75,60.8,60.73,60.75,60870.0,60.75,60.8,60.73,60.75,60870.0
2023-06-14 10:30:00,60.75,60.81,60.73,60.73,33000.0,60.75,60.81,60.73,60.73,33000.0
2023-06-14 10:35:00,60.73,60.78,60.71,60.77,42780.0,60.73,60.78,60.71,60.77,42780.0
2023-06-14 10:40:00,60.78,60.78,60.76,60.77,21000.0,60.78,60.78,60.76,60.77,21000.0
2023-06-14 10:45:00,60.75,60.94,60.75,60.92,85395.0,60.75,60.94,60.75,60.92,85395.0
2023-06-14 10:50:00,60.92,60.99,60.89,60.99,24000.0,60.92,60.99,60.89,60.99,24000.0
2023-06-14 10:55:00,60.95,60.97,60.94,60.95,40920.0,60.95,60.97,60.94,60.95,40920.0
2023-06-14 11:00:00,60.95,60.97,60.9,60.93,96285.0,60.95,60.97,60.9,60.93,96285.0
2023-06-14 11:05:00,60.91,60.93,60.91,60.93,25515.0,60.91,60.93,60.91,60.93,25515.0
2023-06-14 11:10:00,60.93,61.07,60.93,61.05,57765.0,60.93,61.07,60.93,61.05,57765.0
2023-06-14 11:15:00,61.07,61.07,60.99,61.03,60000.0,61.07,61.07,60.99,61.03,60000.0
2023-06-14 11:20:00,61.1,61.1,61.1,61.1,1500.0,61.1,61.1,61.1,61.1,1500.0
2023-06-14 11:25:00,61.16,61.21,61.14,61.21,10500.0,61.16,61.21,61.14,61.21,10500.0
2023-06-14 11:30:00,61.23,61.23,61.16,61.19,87975.0,61.23,61.23,61.16,61.19,87975.0
2023-06-14 11:35:00,61.17,61.17,61.16,61.17,9000.0,61.17,61.17,61.16,61.17,9000.0
2023-06-14 11:40:00,61.16,61.16,61.1,61.1,10500.0,61.16,61.16,61.1,61.1,10500.0
2023-06-14 11:45:00,61.1,61.17,61.1,61.17,19500.0,61.1,61.17,61.1,61.17,19500.0
2023-06-14 11:50:00,61.2,61.2,61.15,61.15,12000.0,61.2,61.2,61.15,61.15,12000.0
2023-06-14 11:55:00,61.17,61.17,61.05,61.07,69555.0,61.17,61.17,61.05,61.07,69555.0
2023-06-14 12:00:00,61.08,61.09,61.03,61.04,19500.0,61.08,61.09,61.03,61.04,19500.0
2023-06-14 12:05:00,61.01,61.01,60.91,60.99,13740.0,61.01,61.01,60.91,60.99,13740.0
2023-06-14 12:10:00,60.92,61.0,60.92,61.0,7275.0,60.92,61.0,60.92,61.0,7275.0
2023-06-14 12:15:00,60.94,61.0,60.92,60.92,15165.0,60.94,61.0,60.92,60.92,15165.0
2023-06-14 12:20:00,60.92,60.98,60.92,60.96,35565.0,60.92,60.98,60.92,60.96,35565.0
2023-06-14 12:25:00,60.95,60.95,60.91,60.91,4995.0,60.95,60.95,60.91,60.91,4995.0
2023-06-14 12:30:00,60.95,60.97,60.83,60.83,16965.0,60.95,60.97,60.83,60.83,16965.0
2023-06-14 12:35:00,60.84,60.84,60.82,60.82,6000.0,60.84,60.84,60.82,60.82,6000.0
2023-06-14 12:40:00,60.88,60.9,60.87,60.87,22500.0,60.88,60.9,60.87,60.87,22500.0
2023-06-14 12:45:00,60.85,60.87,60.78,60.78,13770.0,60.85,60.87,60.78,60.78,13770.0
2023-06-14 12:50:00,60.8,60.8,60.75,60.75,4500.0,60.8,60.8,60.75,60.75,4500.0
2023-06-14 12:55:00,60.76,60.76,60.73,60.76,6000.0,60.76,60.76,60.73,60.76,6000.0
2023-06-14 13:00:00,60.73,60.79,60.73,60.79,19500.0,60.73,60.79,60.73,60.79,19500.0
2023-06-14 13:05:00,60.78,60.78,60.72,60.73,13500.0,60.78,60.78,60.72,60.73,13500.0
2023-06-14 13:10:00,60.72,60.73,60.72,60.73,4500.0,60.72,60.73,60.72,60.73,4500.0
2023-06-14 13:15:00,60.71,60.79,60.71,60.79,33000.0,60.71,60.79,60.71,60.79,33000.0
2023-06-14 13:20:00,60.76,60.8,60.75,60.77,11310.0,60.76,60.8,60.75,60.77,11310.0
2023-06-14 13:25:00,60.82,60.82,60.75,60.75,31500.0,60.82,60.82,60.75,60.75,31500.0
2023-06-14 13:30:00,60.76,60.76,60.75,60.75,6000.0,60.76,60.76,60.75,60.75,6000.0
2023-06-14 13:35:00,60.73,60.77,60.72,60.76,58590.0,60.73,60.77,60.72,60.76,58590.0
2023-06-14 13:40:00,60.76,60.78,60.69,60.69,72735.0,60.76,60.78,60.69,60.69,72735.0
2023-06-14 13:45:00,60.7,60.77,60.67,60.67,405720.0,60.7,60.77,60.67,60.67,405720.0
2023-06-14 13:50:00,60.68,60.69,60.62,60.67,115140.0,60.68,60.69,60.62,60.67,115140.0
2023-06-14 13:55:00,60.6,60.67,60.53,60.53,190650.0,60.6,60.67,60.53,60.53,190650.0
2023-06-14 14:00:00,60.48,60.48,60.32,60.39,79500.0,60.48,60.48,60.32,60.39,79500.0
2023-06-14 14:05:00,60.39,60.45,60.33,60.44,86490.0,60.39,60.45,60.33,60.44,86490.0
2023-06-14 14:10:00,60.48,60.5,60.39,60.5,22500.0,60.48,60.5,60.39,60.5,22500.0
2023-06-14 14:15:00,60.52,60.54,60.43,60.43,35460.0,60.52,60.54,60.43,60.43,35460.0
2023-06-14 14:20:00,60.47,60.5,60.47,60.48,10500.0,60.47,60.5,60.47,60.48,10500.0
2023-06-14 14:25:00,60.47,60.5,60.37,60.37,80835.0,60.47,60.5,60.37,60.37,80835.0
2023-06-14 14:30:00,60.32,60.38,60.22,60.27,49515.0,60.32,60.38,60.22,60.27,49515.0
2023-06-14 14:35:00,60.25,60.39,60.25,60.3,57525.0,60.25,60.39,60.25,60.3,57525.0
2023-06-14 14:40:00,60.31,60.34,60.26,60.32,46500.0,60.31,60.34,60.26,60.32,46500.0
2023-06-14 14:45:00,60.27,60.3,60.12,60.24,234720.0,60.27,60.3,60.12,60.24,234720.0
2023-06-14 14:50:00,60.19,60.43,60.19,60.35,527505.0,60.19,60.43,60.19,60.35,527505.0
2023-06-14 14:55:00,60.33,60.35,60.26,60.26,22500.0,60.33,60.35,60.26,60.26,22500.0
2023-06-14 15:00:00,60.25,60.35,60.22,60.22,65475.0,60.25,60.35,60.22,60.22,65475.0
2023-06-14 15:05:00,60.26,60.36,60.23,60.28,97665.0,60.26,60.36,60.23,60.28,97665.0
2023-06-14 15:10:00,60.28,60.28,60.18,60.18,115860.0,60.28,60.28,60.18,60.18,115860.0
2023-06-14 15:15:00,60.18,60.26,60.13,60.26,527820.0,60.18,60.26,60.13,60.26,527820.0
2023-06-14 15:20:00,60.25,60.35,60.2,60.31,98295.0,60.25,60.35,60.2,60.31,98295.0
2023-06-14 15:25:00,60.33,60.4,60.28,60.28,97380.0,60.33,60.4,60.28,60.28,97380.0
2023-06-14 15:30:00,60.3,60.37,60.25,60.35,76800.0,60.3,60.37,60.25,60.35,76800.0
2023-06-14 15:35:00,60.38,60.38,60.26,60.29,69045.0,60.38,60.38,60.26,60.29,69045.0
2023-06-14 15:40:00,60.33,60.39,60.31,60.31,95250.0,60.33,60.39,60.31,60.31,95250.0
2023-06-14 15:45:00,60.33,60.39,60.3,60.32,82560.0,60.33,60.39,60.3,60.32,82560.0
2023-06-14 15:50:00,60.32,60.42,60.24,60.4,286530.0,60.32,60.42,60.24,60.4,286530.0
2023-06-14 15:55:00,60.41,60.65,60.4,60.65,359400.0,60.41,60.65,60.4,60.65,359400.0
2023-06-15 09:30:00,61.16,61.2,60.64,61.03,76095.0,61.16,61.2,60.64,61.03,76095.0
2023-06-15 09:35:00,60.98,61.08,60.9,61.08,24000.0,60.98,61.08,60.9,61.08,24000.0
2023-06-15 09:40:00,61.14,61.17,61.08,61.14,12000.0,61.14,61.17,61.08,61.14,12000.0
2023-06-15 09:45:00,61.16,61.47,61.15,61.46,66285.0,61.16,61.47,61.15,61.46,66285.0
2023-06-15 09:50:00,61.44,61.68,61.41,61.68,40935.0,61.44,61.68,61.41,61.68,40935.0
2023-06-15 09:55:00,61.67,61.7,61.6,61.6,22605.0,61.67,61.7,61.6,61.6,22605.0
2023-06-15 10:00:00,61.48,61.48,61.35,61.38,35145.0,61.48,61.48,61.35,61.38,35145.0
2023-06-15 10:05:00,61.41,61.44,61.36,61.44,40380.0,61.41,61.44,61.36,61.44,40380.0
2023-06-15 10:10:00,61.44,61.48,61.4,61.48,40080.0,61.44,61.48,61.4,61.48,40080.0
2023-06-15 10:15:00,61.41,61.45,61.4,61.43,23565.0,61.41,61.45,61.4,61.43,23565.0
2023-06-15 10:20:00,61.42,61.53,61.42,61.47,55080.0,61.42,61.53,61.42,61.47,55080.0
2023-06-15 10:25:00,61.5,61.53,61.49,61.52,15000.0,61.5,61.53,61.49,61.52,15000.0
2023-06-15 10:30:00,61.53,61.57,61.52,61.56,47445.0,61.53,61.57,61.52,61.56,47445.0
2023-06-15 10:35:00,61.57,61.61,61.57,61.6,34200.0,61.57,61.61,61.57,61.6,34200.0
2023-06-15 10:40:00,61.6,61.68,61.6,61.6,38235.0,61.6,61.68,61.6,61.6,38235.0
2023-06-15 10:45:00,61.6,61.62,61.56,61.58,50175.0,61.6,61.62,61.56,61.58,50175.0
2023-06-15 10:50:00,61.57,61.65,61.56,61.64,19590.0,61.57,61.65,61.56,61.64,19590.0
2023-06-15 10:55:00,61.61,61.61,61.53,61.54,33915.0,61.61,61.61,61.53,61.54,33915.0
2023-06-15 11:00:00,61.47,61.52,61.45,61.48,9000.0,61.47,61.52,61.45,61.48,9000.0
2023-06-15 11:05:00,61.54,61.54,61.42,61.42,12330.0,61.54,61.54,61.42,61.42,12330.0
2023-06-15 11:10:00,61.46,61.52,61.46,61.48,22350.0,61.46,61.52,61.46,61.48,22350.0
2023-06-15 11:15:00,61.5,61.5,61.47,61.47,6000.0,61.5,61.5,61.47,61.47,6000.0
2023-06-15 11:20:00,61.44,61.51,61.44,61.49,18465.0,61.44,61.51,61.44,61.49,18465.0
2023-06-15 11:25:00,61.49,61.53,61.49,61.53,13500.0,61.49,61.53,61.49,61.53,13500.0
2023-06-15 11:30:00,61.47,61.5,61.45,61.5,24780.0,61.47,61.5,61.45,61.5,24780.0
2023-06-15 11:35:00,61.53,61.55,61.52,61.52,44025.0,61.53,61.55,61.52,61.52,44025.0
2023-06-15 11:40:00,61.53,61.54,61.49,61.49,30000.0,61.53,61.54,61.49,61.49,30000.0
2023-06-15 11:45:00,61.51,61.51,61.46,61.47,19500.0,61.51,61.51,61.46,61.47,19500.0
2023-06-15 11:50:00,61.47,61.49,61.42,61.42,27000.0,61.47,61.49,61.42,61.42,27000.0
2023-06-15 11:55:00,61.41,61.41,61.34,61.35,24000.0,61.41,61.41,61.34,61.35,24000.0
2023-06-15 12:00:00,61.35,61.35,61.35,61.35,15000.0,61.35,61.35,61.35,61.35,15000.0
2023-06-15 12:05:00,61.33,61.33,61.24,61.24,32085.0,61.33,61.33,61.24,61.24,32085.0
2023-06-15 12:10:00,61.26,61.29,61.26,61.28,12000.0,61.26,61.29,61.26,61.28,12000.0
2023-06-15 12:15:00,61.29,61.29,61.27,61.28,13500.0,61.29,61.29,61.27,61.28,13500.0
2023-06-15 12:20:00,61.29,61.29,61.28,61.29,10500.0,61.29,61.29,61.28,61.29,10500.0
2023-06-15 12:25:00,61.34,61.35,61.31,61.35,59325.0,61.34,61.35,61.31,61.35,59325.0
2023-06-15 12:30:00,61.4,61.47,61.4,61.47,5805.0,61.4,61.47,61.4,61.47,5805.0
2023-06-15 12:35:00,61.54,61.54,61.54,61.54,9480.0,61.54,61.54,61.54,61.54,9480.0
2023-06-15 12:40:00,61.57,61.66,61.56,61.66,25230.0,61.57,61.66,61.56,61.66,25230.0
2023-06-15 12:45:00,61.61,61.64,61.61,61.61,6600.0,61.61,61.64,61.61,61.61,6600.0
2023-06-15 12:50:00,61.66,61.73,61.66,61.73,49515.0,61.66,61.73,61.66,61.73,49515.0
2023-06-15 12:55:00,61.75,61.75,61.65,61.67,18000.0,61.75,61.75,61.65,61.67,18000.0
2023-06-15 13:00:00,61.7,61.7,61.68,61.68,9000.0,61.7,61.7,61.68,61.68,9000.0
2023-06-15 13:05:00,61.64,61.64,61.6,61.6,9000.0,61.64,61.64,61.6,61.6,9000.0
2023-06-15 13:10:00,61.56,61.64,61.56,61.57,12000.0,61.56,61.64,61.56,61.57,12000.0
2023-06-15 13:15:00,61.59,61.59,61.59,61.59,1500.0,61.59,61.59,61.59,61.59,1500.0
2023-06-15 13:20:00,61.61,61.62,61.61,61.62,3000.0,61.61,61.62,61.61,61.62,3000.0
2023-06-15 13:25:00,61.61,61.61,61.57,61.58,26175.0,61.61,61.61,61.57,61.58,26175.0
2023-06-15 13:30:00,61.58,61.64,61.54,61.64,39330.0,61.58,61.64,61.54,61.64,39330.0
2023-06-15 13:35:00,61.6,61.6,61.53,61.53,12000.0,61.6,61.6,61.53,61.53,12000.0
2023-06-15 13:40:00,61.53,61.61,61.53,61.61,6000.0,61.53,61.61,61.53,61.61,6000.0
2023-06-15 13:45:00,61.62,61.66,61.61,61.62,7500.0,61.62,61.66,61.61,61.62,7500.0
2023-06-15 13:50:00,61.69,61.71,61.69,61.71,3000.0,61.69,61.71,61.69,61.71,3000.0
2023-06-15 13:55:00,61.68,61.68,61.67,61.67,3000.0,61.68,61.68,61.67,61.67,3000.0
2023-06-15 14:00:00,61.73,61.73,61.65,61.67,25455.0,61.73,61.73,61.65,61.67,25455.0
2023-06-15 14:05:00,61.63,61.66,61.59,61.6,13500.0,61.63,61.66,61.59,61.6,13500.0
2023-06-15 14:10:00,61.6,61.63,61.58,61.63,11955.0,61.6,61.63,61.58,61.63,11955.0
2023-06-15 14:15:00,61.62,61.67,61.61,61.66,21750.0,61.62,61.67,61.61,61.66,21750.0
2023-06-15 14:20:00,61.67,61.67,61.62,61.62,22230.0,61.67,61.67,61.62,61.62,22230.0
2023-06-15 14:25:00,61.6,61.65,61.6,61.64,16500.0,61.6,61.65,61.6,61.64,16500.0
2023-06-15 14:30:00,61.63,61.64,61.57,61.6,25500.0,61.63,61.64,61.57,61.6,25500.0
2023-06-15 14:35:00,61.66,61.71,61.66,61.71,3000.0,61.66,61.71,61.66,61.71,3000.0
2023-06-15 14:40:00,61.68,61.74,61.63,61.73,54225.0,61.68,61.74,61.63,61.73,54225.0
2023-06-15 14:45:00,61.77,61.77,61.75,61.75,3000.0,61.77,61.77,61.75,61.75,3000.0
2023-06-15 14:50:00,61.83,61.9,61.83,61.86,15000.0,61.83,61.9,61.83,61.86,15000.0
2023-06-15 14:55:00,61.9,61.91,61.85,61.91,50265.0,61.9,61.91,61.85,61.91,50265.0
2023-06-15 15:00:00,61.91,61.93,61.85,61.92,22500.0,61.91,61.93,61.85,61.92,22500.0
2023-06-15 15:05:00,61.91,62.0,61.88,61.99,30000.0,61.91,62.0,61.88,61.99,30000.0
2023-06-15 15:10:00,61.95,61.98,61.94,61.98,13500.0,61.95,61.98,61.94,61.98,13500.0
2023-06-15 15:15:00,62.0,62.01,61.93,61.93,30600.0,62.0,62.01,61.93,61.93,30600.0
2023-06-15 15:20:00,61.88,61.89,61.85,61.85,14040.0,61.88,61.89,61.85,61.85,14040.0
2023-06-15 15:25:00,61.87,61.94,61.87,61.92,17175.0,61.87,61.94,61.87,61.92,17175.0
2023-06-15 15:30:00,61.92,61.93,61.87,61.89,29175.0,61.92,61.93,61.87,61.89,29175.0
2023-06-15 15:35:00,61.89,61.94,61.86,61.86,60255.0,61.89,61.94,61.86,61.86,60255.0
2023-06-15 15:40:00,61.85,61.97,61.84,61.97,49575.0,61.85,61.97,61.84,61.97,49575.0
2023-06-15 15:45:00,61.96,62.0,61.89,61.91,55920.0,61.96,62.0,61.89,61.91,55920.0
2023-06-15 15:50:00,61.91,61.95,61.88,61.88,52500.0,61.91,61.95,61.88,61.88,52500.0
2023-06-15 15:55:00,61.88,61.88,61.78,61.84,159570.0,61.88,61.88,61.78,61.84,159570.0
2023-06-16 09:30:00,62.55,62.69,62.16,62.26,1315320.0,62.55,62.69,62.16,62.26,1315320.0
2023-06-16 09:35:00,62.3,62.66,62.28,62.63,59295.0,62.3,62.66,62.28,62.63,59295.0
2023-06-16 09:40:00,62.64,62.65,62.42,62.51,41145.0,62.64,62.65,62.42,62.51,41145.0
2023-06-16 09:45:00,62.62,62.67,62.56,62.56,28500.0,62.62,62.67,62.56,62.56,28500.0
2023-06-16 09:50:00,62.59,62.6,62.49,62.49,41730.0,62.59,62.6,62.49,62.49,41730.0
2023-06-16 09:55:00,62.52,62.52,62.4,62.4,73500.0,62.52,62.52,62.4,62.4,73500.0
2023-06-16 10:00:00,62.37,62.42,62.35,62.36,34755.0,62.37,62.42,62.35,62.36,34755.0
2023-06-16 10:05:00,62.33,62.4,62.32,62.32,68940.0,62.33,62.4,62.32,62.32,68940.0
2023-06-16 10:10:00,62.29,62.29,62.09,62.1,32580.0,62.29,62.29,62.09,62.1,32580.0
2023-06-16 10:15:00,62.13,62.27,62.06,62.27,40155.0,62.13,62.27,62.06,62.27,40155.0
2023-06-16 10:20:00,62.28,62.28,62.21,62.27,10395.0,62.28,62.28,62.21,62.27,10395.0
2023-06-16 10:25:00,62.29,62.35,62.29,62.35,8535.0,62.29,62.35,62.29,62.35,8535.0
2023-06-16 10:30:00,62.35,62.35,62.28,62.29,9000.0,62.35,62.35,62.28,62.29,9000.0
2023-06-16 10:35:00,62.28,62.28,62.21,62.21,4500.0,62.28,62.28,62.21,62.21,4500.0
2023-06-16 10:40:00,62.23,62.23,62.17,62.17,13500.0,62.23,62.23,62.17,62.17,13500.0
2023-06-16 10:45:00,62.15,62.16,62.14,62.14,12000.0,62.15,62.16,62.14,62.14,12000.0
2023-06-16 10:50:00,62.14,62.17,62.13,62.14,29100.0,62.14,62.17,62.13,62.14,29100.0
2023-06-16 10:55:00,62.17,62.19,62.14,62.15,22635.0,62.17,62.19,62.14,62.15,22635.0
2023-06-16 11:00:00,62.18,62.19,62.09,62.09,12900.0,62.18,62.19,62.09,62.09,12900.0
2023-06-16 11:05:00,62.11,62.11,62.06,62.06,12105.0,62.11,62.11,62.06,62.06,12105.0
2023-06-16 11:10:00,62.09,62.1,62.02,62.02,9000.0,62.09,62.1,62.02,62.02,9000.0
2023-06-16 11:15:00,62.04,62.06,62.02,62.03,19500.0,62.04,62.06,62.02,62.03,19500.0
2023-06-16 11:20:00,62.0,62.0,61.98,62.0,15750.0,62.0,62.0,61.98,62.0,15750.0
2023-06-16 11:25:00,62.0,62.0,61.98,61.98,7875.0,62.0,62.0,61.98,61.98,7875.0
2023-06-16 11:30:00,61.97,61.97,61.79,61.79,16515.0,61.97,61.97,61.79,61.79,16515.0
2023-06-16 11:35:00,61.77,61.77,61.65,61.65,9000.0,61.77,61.77,61.65,61.65,9000.0
2023-06-16 11:40:00,61.66,61.72,61.66,61.72,15000.0,61.66,61.72,61.66,61.72,15000.0
2023-06-16 11:45:00,61.7,61.72,61.67,61.71,11895.0,61.7,61.72,61.67,61.71,11895.0
2023-06-16 11:50:00,61.66,61.69,61.66,61.69,4500.0,61.66,61.69,61.66,61.69,4500.0
2023-06-16 11:55:00,61.78,61.79,61.78,61.78,4500.0,61.78,61.79,61.78,61.78,4500.0
2023-06-16 12:00:00,61.76,61.78,61.75,61.75,11850.0,61.76,61.78,61.75,61.75,11850.0
2023-06-16 12:05:00,61.77,61.77,61.67,61.69,20025.0,61.77,61.77,61.67,61.69,20025.0
2023-06-16 12:10:00,61.69,61.69,61.69,61.69,0.0,61.69,61.69,61.69,61.69,0.0
2023-06-16 12:15:00,61.75,61.76,61.72,61.76,15435.0,61.75,61.76,61.72,61.76,15435.0
2023-06-16 12:20:00,61.79,61.79,61.73,61.73,6000.0,61.79,61.79,61.73,61.73,6000.0
2023-06-16 12:25:00,61.77,61.77,61.73,61.73,6000.0,61.77,61.77,61.73,61.73,6000.0
2023-06-16 12:30:00,61.69,61.7,61.66,61.66,6000.0,61.69,61.7,61.66,61.66,6000.0
2023-06-16 12:35:00,61.62,61.62,61.57,61.57,7500.0,61.62,61.62,61.57,61.57,7500.0
2023-06-16 12:40:00,61.53,61.53,61.5,61.53,13125.0,61.53,61.53,61.5,61.53,13125.0
2023-06-16 12:45:00,61.55,61.59,61.54,61.54,37905.0,61.55,61.59,61.54,61.54,37905.0
2023-06-16 12:50:00,61.59,61.65,61.59,61.65,7695.0,61.59,61.65,61.59,61.65,7695.0
2023-06-16 12:55:00,61.64,61.64,61.6,61.61,6000.0,61.64,61.64,61.6,61.61,6000.0
2023-06-16 13:00:00,61.62,61.62,61.56,61.59,15000.0,61.62,61.62,61.56,61.59,15000.0
2023-06-16 13:05:00,61.65,61.65,61.59,61.62,6000.0,61.65,61.65,61.59,61.62,6000.0
2023-06-16 13:10:00,61.62,61.67,61.62,61.67,8700.0,61.62,61.67,61.62,61.67,8700.0
2023-06-16 13:15:00,61.71,61.72,61.71,61.72,6000.0,61.71,61.72,61.71,61.72,6000.0
2023-06-16 13:20:00,61.71,61.72,61.69,61.72,6000.0,61.71,61.72,61.69,61.72,6000.0
2023-06-16 13:25:00,61.78,61.78,61.68,61.68,15285.0,61.78,61.78,61.68,61.68,15285.0
2023-06-16 13:30:00,61.65,61.7,61.63,61.7,9000.0,61.65,61.7,61.63,61.7,9000.0
2023-06-16 13:35:00,61.66,61.66,61.58,61.64,9000.0,61.66,61.66,61.58,61.64,9000.0
2023-06-16 13:40:00,61.63,61.63,61.61,61.61,3000.0,61.63,61.63,61.61,61.61,3000.0
2023-06-16 13:45:00,61.63,61.64,61.55,61.55,43395.0,61.63,61.64,61.55,61.55,43395.0
2023-06-16 13:50:00,61.57,61.57,61.53,61.53,12000.0,61.57,61.57,61.53,61.53,12000.0
2023-06-16 13:55:00,61.54,61.57,61.5,61.57,21045.0,61.54,61.57,61.5,61.57,21045.0
2023-06-16 14:00:00,61.58,61.75,61.58,61.75,20685.0,61.58,61.75,61.58,61.75,20685.0
2023-06-16 14:05:00,61.72,61.72,61.7,61.71,5070.0,61.72,61.72,61.7,61.71,5070.0
2023-06-16 14:10:00,61.68,61.73,61.68,61.73,7500.0,61.68,61.73,61.68,61.73,7500.0
2023-06-16 14:15:00,61.76,61.8,61.76,61.77,10380.0,61.76,61.8,61.76,61.77,10380.0
2023-06-16 14:20:00,61.77,61.77,61.72,61.72,13500.0,61.77,61.77,61.72,61.72,13500.0
2023-06-16 14:25:00,61.73,61.73,61.71,61.71,10500.0,61.73,61.73,61.71,61.71,10500.0
2023-06-16 14:30:00,61.71,61.73,61.68,61.71,16500.0,61.71,61.73,61.68,61.71,16500.0
2023-06-16 14:35:00,61.72,61.74,61.66,61.66,24000.0,61.72,61.74,61.66,61.66,24000.0
2023-06-16 14:40:00,61.69,61.7,61.62,61.66,15150.0,61.69,61.7,61.62,61.66,15150.0
2023-06-16 14:45:00,61.69,61.69,61.66,61.68,12000.0,61.69,61.69,61.66,61.68,12000.0
2023-06-16 14:50:00,61.69,61.74,61.68,61.69,17280.0,61.69,61.74,61.68,61.69,17280.0
2023-06-16 14:55:00,61.68,61.68,61.66,61.67,13500.0,61.68,61.68,61.66,61.67,13500.0
2023-06-16 15:00:00,61.67,61.69,61.58,61.58,10500.0,61.67,61.69,61.58,61.58,10500.0
2023-06-16 15:05:00,61.58,61.58,61.53,61.53,7500.0,61.58,61.58,61.53,61.53,7500.0
2023-06-16 15:10:00,61.55,61.57,61.5,61.5,9075.0,61.55,61.57,61.5,61.5,9075.0
2023-06-16 15:15:00,61.5,61.52,61.43,61.43,10500.0,61.5,61.52,61.43,61.43,10500.0
2023-06-16 15:20:00,61.43,61.47,61.39,61.4,9000.0,61.43,61.47,61.39,61.4,9000.0
2023-06-16 15:25:00,61.37,61.38,61.34,61.38,17025.0,61.37,61.38,61.34,61.38,17025.0
2023-06-16 15:30:00,61.37,61.38,61.35,61.35,7545.0,61.37,61.38,61.35,61.35,7545.0
2023-06-16 15:35:00,61.36,61.36,61.34,61.36,18000.0,61.36,61.36,61.34,61.36,18000.0
2023-06-16 15:40:00,61.34,61.34,61.27,61.28,52275.0,61.34,61.34,61.27,61.28,52275.0
2023-06-16 15:45:00,61.3,61.3,61.25,61.27,35775.0,61.3,61.3,61.25,61.27,35775.0
2023-06-16 15:50:00,61.24,61.24,61.13,61.14,101655.0,61.24,61.24,61.13,61.14,101655.0
2023-06-16 15:55:00,61.14,61.39,61.14,61.3,193305.0,61.14,61.39,61.14,61.3,193305.0
2023-06-20 09:30:00,61.59,61.59,61.49,61.59,67965.0,61.59,61.59,61.49,61.59,67965.0
2023-06-20 09:35:00,61.61,61.75,61.53,61.73,26190.0,61.61,61.75,61.53,61.73,26190.0
2023-06-20 09:40:00,61.62,61.84,61.62,61.79,71025.0,61.62,61.84,61.62,61.79,71025.0
2023-06-20 09:45:00,61.84,62.02,61.84,61.92,40500.0,61.84,62.02,61.84,61.92,40500.0
2023-06-20 09:50:00,61.99,62.02,61.95,61.95,7890.0,61.99,62.02,61.95,61.95,7890.0
2023-06-20 09:55:00,61.89,61.89,61.87,61.87,3000.0,61.89,61.89,61.87,61.87,3000.0
2023-06-20 10:00:00,61.92,61.93,61.71,61.71,27000.0,61.92,61.93,61.71,61.71,27000.0
2023-06-20 10:05:00,61.7,61.72,61.6,61.64,33570.0,61.7,61.72,61.6,61.64,33570.0
2023-06-20 10:10:00,61.58,61.58,61.53,61.53,20565.0,61.58,61.58,61.53,61.53,20565.0
2023-06-20 10:15:00,61.54,61.54,61.51,61.51,14880.0,61.54,61.54,61.51,61.51,14880.0
2023-06-20 10:20:00,61.48,61.49,61.44,61.44,21720.0,61.48,61.49,61.44,61.44,21720.0
2023-06-20 10:25:00,61.43,61.47,61.43,61.43,11085.0,61.43,61.47,61.43,61.43,11085.0
2023-06-20 10:30:00,61.49,61.56,61.49,61.55,7500.0,61.49,61.56,61.49,61.55,7500.0
2023-06-20 10:35:00,61.57,61.67,61.57,61.58,22980.0,61.57,61.67,61.57,61.58,22980.0
2023-06-20 10:40:00,61.57,61.57,61.39,61.39,23430.0,61.57,61.57,61.39,61.39,23430.0
2023-06-20 10:45:00,61.43,61.44,61.36,61.41,15555.0,61.43,61.44,61.36,61.41,15555.0
2023-06-20 10:50:00,61.45,61.48,61.45,61.48,10500.0,61.45,61.48,61.45,61.48,10500.0
2023-06-20 10:55:00,61.43,61.43,61.39,61.43,11850.0,61.43,61.43,61.39,61.43,11850.0
2023-06-20 11:00:00,61.39,61.47,61.36,61.36,25860.0,61.39,61.47,61.36,61.36,25860.0
2023-06-20 11:05:00,61.37,61.37,61.37,61.37,13500.0,61.37,61.37,61.37,61.37,13500.0
2023-06-20 11:10:00,61.35,61.37,61.34,61.37,13500.0,61.35,61.37,61.34,61.37,13500.0
2023-06-20 11:15:00,61.36,61.36,61.28,61.28,17415.0,61.36,61.36,61.28,61.28,17415.0
2023-06-20 11:20:00,61.26,61.29,61.24,61.28,16500.0,61.26,61.29,61.24,61.28,16500.0
2023-06-20 11:25:00,61.3,61.34,61.3,61.34,9000.0,61.3,61.34,61.3,61.34,9000.0
2023-06-20 11:30:00,61.37,61.37,61.33,61.33,9000.0,61.37,61.37,61.33,61.33,9000.0
2023-06-20 11:35:00,61.33,61.34,61.32,61.32,6000.0,61.33,61.34,61.32,61.32,6000.0
2023-06-20 11:40:00,61.31,61.31,61.26,61.26,12000.0,61.31,61.31,61.26,61.26,12000.0
2023-06-20 11:45:00,61.28,61.28,61.28,61.28,1515.0,61.28,61.28,61.28,61.28,1515.0
2023-06-20 11:50:00,61.28,61.28,61.28,61.28,0.0,61.28,61.28,61.28,61.28,0.0
2023-06-20 11:55:00,61.31,61.31,61.24,61.24,7500.0,61.31,61.31,61.24,61.24,7500.0
2023-06-20 12:00:00,61.28,61.29,61.24,61.24,10860.0,61.28,61.29,61.24,61.24,10860.0
2023-06-20 12:05:00,61.2,61.25,61.2,61.25,3000.0,61.2,61.25,61.2,61.25,3000.0
2023-06-20 12:10:00,61.28,61.28,61.2,61.2,15000.0,61.28,61.28,61.2,61.2,15000.0
2023-06-20 12:15:00,61.21,61.21,61.16,61.16,9855.0,61.21,61.21,61.16,61.16,9855.0
2023-06-20 12:20:00,61.16,61.22,61.16,61.18,10500.0,61.16,61.22,61.16,61.18,10500.0
2023-06-20 12:25:00,61.18,61.21,61.13,61.18,26025.0,61.18,61.21,61.13,61.18,26025.0
2023-06-20 12:30:00,61.24,61.29,61.23,61.29,10500.0,61.24,61.29,61.23,61.29,10500.0
2023-06-20 12:35:00,61.33,61.34,61.3,61.3,7500.0,61.33,61.34,61.3,61.3,7500.0
2023-06-20 12:40:00,61.34,61.34,61.31,61.31,10500.0,61.34,61.34,61.31,61.31,10500.0
2023-06-20 12:45:00,61.3,61.38,61.28,61.38,16500.0,61.3,61.38,61.28,61.38,16500.0
2023-06-20 12:50:00,61.35,61.43,61.35,61.43,15720.0,61.35,61.43,61.35,61.43,15720.0
2023-06-20 12:55:00,61.41,61.48,61.4,61.48,28785.0,61.41,61.48,61.4,61.48,28785.0
2023-06-20 13:00:00,61.45,61.45,61.38,61.38,4500.0,61.45,61.45,61.38,61.38,4500.0
2023-06-20 13:05:00,61.38,61.38,61.38,61.38,1500.0,61.38,61.38,61.38,61.38,1500.0
2023-06-20 13:10:00,61.33,61.38,61.33,61.38,6000.0,61.33,61.38,61.33,61.38,6000.0
2023-06-20 13:15:00,61.39,61.39,61.39,61.39,1500.0,61.39,61.39,61.39,61.39,1500.0
2023-06-20 13:20:00,61.41,61.46,61.41,61.46,9000.0,61.41,61.46,61.41,61.46,9000.0
2023-06-20 13:25:00,61.47,61.49,61.47,61.49,21435.0,61.47,61.49,61.47,61.49,21435.0
2023-06-20 13:30:00,61.51,61.51,61.47,61.47,6000.0,61.51,61.51,61.47,61.47,6000.0
2023-06-20 13:35:00,61.46,61.46,61.4,61.4,7500.0,61.46,61.46,61.4,61.4,7500.0
2023-06-20 13:40:00,61.4,61.47,61.39,61.47,19500.0,61.4,61.47,61.39,61.47,19500.0
2023-06-20 13:45:00,61.49,61.54,61.48,61.54,19500.0,61.49,61.54,61.48,61.54,19500.0
2023-06-20 13:50:00,61.53,61.54,61.44,61.47,28500.0,61.53,61.54,61.44,61.47,28500.0
2023-06-20 13:55:00,61.42,61.42,61.39,61.39,4500.0,61.42,61.42,61.39,61.39,4500.0
2023-06-20 14:00:00,61.42,61.48,61.42,61.48,22785.0,61.42,61.48,61.42,61.48,22785.0
2023-06-20 14:05:00,61.42,61.42,61.34,61.35,15300.0,61.42,61.42,61.34,61.35,15300.0
2023-06-20 14:10:00,61.35,61.36,61.29,61.29,15750.0,61.35,61.36,61.29,61.29,15750.0
2023-06-20 14:15:00,61.29,61.29,61.22,61.27,28500.0,61.29,61.29,61.22,61.27,28500.0
2023-06-20 14:20:00,61.3,61.32,61.29,61.3,10500.0,61.3,61.32,61.29,61.3,10500.0
2023-06-20 14:25:00,61.3,61.3,61.3,61.3,3000.0,61.3,61.3,61.3,61.3,3000.0
2023-06-20 14:30:00,61.29,61.29,61.26,61.26,3000.0,61.29,61.29,61.26,61.26,3000.0
2023-06-20 14:35:00,61.22,61.27,61.22,61.22,12000.0,61.22,61.27,61.22,61.22,12000.0
2023-06-20 14:40:00,61.23,61.23,61.2,61.2,3000.0,61.23,61.23,61.2,61.2,3000.0
2023-06-20 14:45:00,61.15,61.19,61.15,61.19,4500.0,61.15,61.19,61.15,61.19,4500.0
2023-06-20 14:50:00,61.18,61.18,61.14,61.14,19560.0,61.18,61.18,61.14,61.14,19560.0
2023-06-20 14:55:00,61.1,61.11,61.1,61.11,3000.0,61.1,61.11,61.1,61.11,3000.0
2023-06-20 15:00:00,61.14,61.14,61.11,61.11,6000.0,61.14,61.14,61.11,61.11,6000.0
2023-06-20 15:05:00,61.08,61.13,61.08,61.13,12900.0,61.08,61.13,61.08,61.13,12900.0
2023-06-20 15:10:00,61.16,61.18,61.15,61.16,14265.0,61.16,61.18,61.15,61.16,14265.0
2023-06-20 15:15:00,61.16,61.18,61.16,61.18,9000.0,61.16,61.18,61.16,61.18,9000.0
2023-06-20 15:20:00,61.16,61.16,61.12,61.16,18000.0,61.16,61.16,61.12,61.16,18000.0
2023-06-20 15:25:00,61.14,61.15,61.08,61.11,12000.0,61.14,61.15,61.08,61.11,12000.0
2023-06-20 15:30:00,61.08,61.12,61.07,61.09,36000.0,61.08,61.12,61.07,61.09,36000.0
2023-06-20 15:35:00,61.1,61.18,61.07,61.18,40500.0,61.1,61.18,61.07,61.18,40500.0
2023-06-20 15:40:00,61.18,61.18,61.1,61.13,27090.0,61.18,61.18,61.1,61.13,27090.0
2023-06-20 15:45:00,61.12,61.21,61.11,61.21,52500.0,61.12,61.21,61.11,61.21,52500.0
2023-06-20 15:50:00,61.22,61.25,61.14,61.14,81000.0,61.22,61.25,61.14,61.14,81000.0
2023-06-20 15:55:00,61.1,61.2,61.06,61.18,152790.0,61.1,61.2,61.06,61.18,152790.0
2023-06-21 09:30:00,61.34,61.34,61.19,61.2,45090.0,61.34,61.34,61.19,61.2,45090.0
2023-06-21 09:35:00,61.48,61.48,61.25,61.36,10500.0,61.48,61.48,61.25,61.36,10500.0
2023-06-21 09:40:00,61.31,61.47,61.28,61.46,57000.0,61.31,61.47,61.28,61.46,57000.0
2023-06-21 09:45:00,61.47,61.7,61.45,61.67,28710.0,61.47,61.7,61.45,61.67,28710.0
2023-06-21 09:50:00,61.67,61.67,61.61,61.61,27000.0,61.67,61.67,61.61,61.61,27000.0
2023-06-21 09:55:00,61.6,61.81,61.6,61.81,33075.0,61.6,61.81,61.6,61.81,33075.0
2023-06-21 10:00:00,61.77,62.1,61.76,62.05,117345.0,61.77,62.1,61.76,62.05,117345.0
2023-06-21 10:05:00,62.05,62.25,62.05,62.23,58500.0,62.05,62.25,62.05,62.23,58500.0
2023-06-21 10:10:00,62.23,62.3,62.21,62.29,28170.0,62.23,62.3,62.21,62.29,28170.0
2023-06-21 10:15:00,62.34,62.58,62.33,62.54,53835.0,62.34,62.58,62.33,62.54,53835.0
2023-06-21 10:20:00,62.54,62.62,62.5,62.6,134460.0,62.54,62.62,62.5,62.6,134460.0
2023-06-21 10:25:00,62.62,62.69,62.53,62.63,117330.0,62.62,62.69,62.53,62.63,117330.0
2023-06-21 10:30:00,62.61,62.62,62.44,62.56,62220.0,62.61,62.62,62.44,62.56,62220.0
2023-06-21 10:35:00,62.54,62.54,62.43,62.44,13500.0,62.54,62.54,62.43,62.44,13500.0
2023-06-21 10:40:00,62.42,62.47,62.42,62.47,4500.0,62.42,62.47,62.42,62.47,4500.0
2023-06-21 10:45:00,62.51,62.63,62.5,62.63,40500.0,62.51,62.63,62.5,62.63,40500.0
2023-06-21 10:50:00,62.62,62.78,62.57,62.78,197010.0,62.62,62.78,62.57,62.78,197010.0
2023-06-21 10:55:00,62.74,62.75,62.61,62.69,72900.0,62.74,62.75,62.61,62.69,72900.0
2023-06-21 11:00:00,62.66,62.7,62.66,62.7,10500.0,62.66,62.7,62.66,62.7,10500.0
2023-06-21 11:05:00,62.65,62.71,62.65,62.67,48015.0,62.65,62.71,62.65,62.67,48015.0
2023-06-21 11:10:00,62.62,62.72,62.62,62.7,39960.0,62.62,62.72,62.62,62.7,39960.0
2023-06-21 11:15:00,62.72,62.73,62.63,62.63,36420.0,62.72,62.73,62.63,62.63,36420.0
2023-06-21 11:20:00,62.68,62.7,62.55,62.64,38865.0,62.68,62.7,62.55,62.64,38865.0
2023-06-21 11:25:00,62.67,62.7,62.65,62.67,31500.0,62.67,62.7,62.65,62.67,31500.0
2023-06-21 11:30:00,62.62,62.65,62.6,62.65,12000.0,62.62,62.65,62.6,62.65,12000.0
2023-06-21 11:35:00,62.6,62.62,62.6,62.62,6270.0,62.6,62.62,62.6,62.62,6270.0
2023-06-21 11:40:00,62.64,62.67,62.62,62.66,42960.0,62.64,62.67,62.62,62.66,42960.0
2023-06-21 11:45:00,62.67,62.83,62.67,62.83,24480.0,62.67,62.83,62.67,62.83,24480.0
2023-06-21 11:50:00,62.83,62.87,62.8,62.8,22905.0,62.83,62.87,62.8,62.8,22905.0
2023-06-21 11:55:00,62.87,62.88,62.83,62.88,11040.0,62.87,62.88,62.83,62.88,11040.0
2023-06-21 12:00:00,62.9,63.07,62.9,62.98,28680.0,62.9,63.07,62.9,62.98,28680.0
2023-06-21 12:05:00,62.95,62.95,62.92,62.95,7500.0,62.95,62.95,62.92,62.95,7500.0
2023-06-21 12:10:00,62.91,63.06,62.91,63.06,16500.0,62.91,63.06,62.91,63.06,16500.0
2023-06-21 12:15:00,63.01,63.02,62.97,63.01,13545.0,63.01,63.02,62.97,63.01,13545.0
2023-06-21 12:20:00,62.93,62.93,62.9,62.9,6000.0,62.93,62.93,62.9,62.9,6000.0
2023-06-21 12:25:00,62.89,62.89,62.81,62.81,6000.0,62.89,62.89,62.81,62.81,6000.0
2023-06-21 12:30:00,62.78,62.86,62.78,62.79,16965.0,62.78,62.86,62.78,62.79,16965.0
2023-06-21 12:35:00,62.78,62.86,62.78,62.86,17460.0,62.78,62.86,62.78,62.86,17460.0
2023-06-21 12:40:00,62.83,62.85,62.8,62.85,15000.0,62.83,62.85,62.8,62.85,15000.0
2023-06-21 12:45:00,62.82,62.86,62.81,62.86,24000.0,62.82,62.86,62.81,62.86,24000.0
2023-06-21 12:50:00,62.83,62.86,62.74,62.75,19500.0,62.83,62.86,62.74,62.75,19500.0
2023-06-21 12:55:00,62.76,62.76,62.66,62.66,14175.0,62.76,62.76,62.66,62.66,14175.0
2023-06-21 13:00:00,62.69,62.69,62.66,62.67,6000.0,62.69,62.69,62.66,62.67,6000.0
2023-06-21 13:05:00,62.66,62.68,62.63,62.68,9000.0,62.66,62.68,62.63,62.68,9000.0
2023-06-21 13:10:00,62.67,62.67,62.59,62.59,10500.0,62.67,62.67,62.59,62.59,10500.0
2023-06-21 13:15:00,62.59,62.62,62.58,62.58,9000.0,62.59,62.62,62.58,62.58,9000.0
2023-06-21 13:20:00,62.62,62.62,62.58,62.58,3000.0,62.62,62.62,62.58,62.58,3000.0
2023-06-21 13:25:00,62.56,62.59,62.47,62.47,15000.0,62.56,62.59,62.47,62.47,15000.0
2023-06-21 13:30:00,62.47,62.48,62.44,62.44,4500.0,62.47,62.48,62.44,62.44,4500.0
2023-06-21 13:35:00,62.43,62.43,62.36,62.37,32700.0,62.43,62.43,62.36,62.37,32700.0
2023-06-21 13:40:00,62.33,62.39,62.33,62.39,9240.0,62.33,62.39,62.33,62.39,9240.0
2023-06-21 13:45:00,62.37,62.39,62.37,62.38,10500.0,62.37,62.39,62.37,62.38,10500.0
2023-06-21 13:50:00,62.42,62.48,62.39,62.48,18570.0,62.42,62.48,62.39,62.48,18570.0
2023-06-21 13:55:00,62.5,62.51,62.49,62.51,6000.0,62.5,62.51,62.49,62.51,6000.0
2023-06-21 14:00:00,62.51,62.51,62.51,62.51,1500.0,62.51,62.51,62.51,62.51,1500.0
2023-06-21 14:05:00,62.51,62.57,62.46,62.5,30360.0,62.51,62.57,62.46,62.5,30360.0
2023-06-21 14:10:00,62.46,62.53,62.46,62.53,10500.0,62.46,62.53,62.46,62.53,10500.0
2023-06-21 14:15:00,62.56,62.56,62.53,62.53,4500.0,62.56,62.56,62.53,62.53,4500.0
2023-06-21 14:20:00,62.58,62.62,62.58,62.62,7500.0,62.58,62.62,62.58,62.62,7500.0
2023-06-21 14:25:00,62.58,62.59,62.57,62.57,12000.0,62.58,62.59,62.57,62.57,12000.0
2023-06-21 14:30:00,62.61,62.75,62.61,62.7,31650.0,62.61,62.75,62.61,62.7,31650.0
2023-06-21 14:35:00,62.74,62.77,62.7,62.75,28230.0,62.74,62.77,62.7,62.75,28230.0
2023-06-21 14:40:00,62.79,62.8,62.79,62.8,3000.0,62.79,62.8,62.79,62.8,3000.0
2023-06-21 14:45:00,62.77,62.79,62.73,62.74,43725.0,62.77,62.79,62.73,62.74,43725.0
2023-06-21 14:50:00,62.73,62.75,62.69,62.75,28500.0,62.73,62.75,62.69,62.75,28500.0
2023-06-21 14:55:00,62.73,62.75,62.69,62.71,42030.0,62.73,62.75,62.69,62.71,42030.0
2023-06-21 15:00:00,62.7,62.71,62.67,62.69,19830.0,62.7,62.71,62.67,62.69,19830.0
2023-06-21 15:05:00,62.67,62.69,62.65,62.68,30000.0,62.67,62.69,62.65,62.68,30000.0
2023-06-21 15:10:00,62.68,62.68,62.61,62.61,15000.0,62.68,62.68,62.61,62.61,15000.0
2023-06-21 15:15:00,62.62,62.7,62.61,62.7,30000.0,62.62,62.7,62.61,62.7,30000.0
2023-06-21 15:20:00,62.71,62.72,62.68,62.71,12000.0,62.71,62.72,62.68,62.71,12000.0
2023-06-21 15:25:00,62.71,62.72,62.68,62.68,33060.0,62.71,62.72,62.68,62.68,33060.0
2023-06-21 15:30:00,62.66,62.66,62.58,62.58,26400.0,62.66,62.66,62.58,62.58,26400.0
2023-06-21 15:35:00,62.62,62.62,62.55,62.55,9000.0,62.62,62.62,62.55,62.55,9000.0
2023-06-21 15:40:00,62.54,62.63,62.54,62.61,34530.0,62.54,62.63,62.54,62.61,34530.0
2023-06-21 15:45:00,62.61,62.62,62.6,62.62,31200.0,62.61,62.62,62.6,62.62,31200.0
2023-06-21 15:50:00,62.6,62.63,62.52,62.54,62775.0,62.6,62.63,62.52,62.54,62775.0
2023-06-21 15:55:00,62.52,62.56,62.45,62.53,199410.0,62.52,62.56,62.45,62.53,199410.0
2023-06-22 09:30:00,62.53,62.65,62.2,62.2,58935.0,62.53,62.65,62.2,62.2,58935.0
2023-06-22 09:35:00,62.08,62.35,62.08,62.17,15300.0,62.08,62.35,62.08,62.17,15300.0
2023-06-22 09:40:00,62.11,62.14,61.89,61.89,22755.0,62.11,62.14,61.89,61.89,22755.0
2023-06-22 09:45:00,61.91,62.0,61.88,62.0,51510.0,61.91,62.0,61.88,62.0,51510.0
2023-06-22 09:50:00,61.95,62.14,61.95,62.1,70170.0,61.95,62.14,61.95,62.1,70170.0
2023-06-22 09:55:00,62.18,62.27,62.15,62.23,61905.0,62.18,62.27,62.15,62.23,61905.0
2023-06-22 10:00:00,62.22,62.31,62.19,62.29,79350.0,62.22,62.31,62.19,62.29,79350.0
2023-06-22 10:05:00,62.33,62.4,62.28,62.29,27000.0,62.33,62.4,62.28,62.29,27000.0
2023-06-22 10:10:00,62.22,62.26,62.22,62.24,24750.0,62.22,62.26,62.22,62.24,24750.0
2023-06-22 10:15:00,62.28,62.29,62.25,62.28,16980.0,62.28,62.29,62.25,62.28,16980.0
2023-06-22 10:20:00,62.2,62.22,62.13,62.13,17250.0,62.2,62.22,62.13,62.13,17250.0
2023-06-22 10:25:00,62.14,62.18,62.13,62.17,7500.0,62.14,62.18,62.13,62.17,7500.0
2023-06-22 10:30:00,62.23,62.33,62.23,62.29,18000.0,62.23,62.33,62.23,62.29,18000.0
2023-06-22 10:35:00,62.29,62.31,62.26,62.26,27000.0,62.29,62.31,62.26,62.26,27000.0
2023-06-22 10:40:00,62.29,62.4,62.28,62.36,22500.0,62.29,62.4,62.28,62.36,22500.0
2023-06-22 10:45:00,62.36,62.48,62.36,62.48,15240.0,62.36,62.48,62.36,62.48,15240.0
2023-06-22 10:50:00,62.49,62.56,62.49,62.49,46770.0,62.49,62.56,62.49,62.49,46770.0
2023-06-22 10:55:00,62.44,62.49,62.42,62.42,24450.0,62.44,62.49,62.42,62.42,24450.0
2023-06-22 11:00:00,62.4,62.43,62.37,62.37,17370.0,62.4,62.43,62.37,62.37,17370.0
2023-06-22 11:05:00,62.37,62.38,62.35,62.38,7155.0,62.37,62.38,62.35,62.38,7155.0
2023-06-22 11:10:00,62.39,62.39,62.37,62.38,9000.0,62.39,62.39,62.37,62.38,9000.0
2023-06-22 11:15:00,62.4,62.4,62.4,62.4,1500.0,62.4,62.4,62.4,62.4,1500.0
2023-06-22 11:20:00,62.37,62.41,62.33,62.41,18000.0,62.37,62.41,62.33,62.41,18000.0
2023-06-22 11:25:00,62.41,62.41,62.33,62.38,14610.0,62.41,62.41,62.33,62.38,14610.0
2023-06-22 11:30:00,62.31,62.33,62.31,62.31,4500.0,62.31,62.33,62.31,62.31,4500.0
2023-06-22 11:35:00,62.29,62.37,62.28,62.33,26565.0,62.29,62.37,62.28,62.33,26565.0
2023-06-22 11:40:00,62.37,62.37,62.31,62.35,10305.0,62.37,62.37,62.31,62.35,10305.0
2023-06-22 11:45:00,62.31,62.4,62.31,62.4,37500.0,62.31,62.4,62.31,62.4,37500.0
2023-06-22 11:50:00,62.36,62.36,62.33,62.34,13500.0,62.36,62.36,62.33,62.34,13500.0
2023-06-22 11:55:00,62.36,62.4,62.36,62.36,23760.0,62.36,62.4,62.36,62.36,23760.0
2023-06-22 12:00:00,62.35,62.35,62.29,62.29,22350.0,62.35,62.35,62.29,62.29,22350.0
2023-06-22 12:05:00,62.28,62.29,62.17,62.19,32475.0,62.28,62.29,62.17,62.19,32475.0
2023-06-22 12:10:00,62.17,62.2,62.15,62.2,14700.0,62.17,62.2,62.15,62.2,14700.0
2023-06-22 12:15:00,62.16,62.21,62.15,62.15,12000.0,62.16,62.21,62.15,62.15,12000.0
2023-06-22 12:20:00,62.15,62.19,62.15,62.19,6000.0,62.15,62.19,62.15,62.19,6000.0
2023-06-22 12:25:00,62.17,62.17,62.14,62.14,7500.0,62.17,62.17,62.14,62.14,7500.0
2023-06-22 12:30:00,62.16,62.19,62.16,62.19,10800.0,62.16,62.19,62.16,62.19,10800.0
2023-06-22 12:35:00,62.15,62.17,62.15,62.15,6000.0,62.15,62.17,62.15,62.15,6000.0
2023-06-22 12:40:00,62.14,62.16,62.14,62.16,10935.0,62.14,62.16,62.14,62.16,10935.0
2023-06-22 12:45:00,62.13,62.13,62.11,62.13,6000.0,62.13,62.13,62.11,62.13,6000.0
2023-06-22 12:50:00,62.11,62.14,62.11,62.12,22380.0,62.11,62.14,62.11,62.12,22380.0
2023-06-22 12:55:00,62.11,62.11,62.01,62.02,10830.0,62.11,62.11,62.01,62.02,10830.0
2023-06-22 13:00:00,62.03,62.03,61.99,61.99,13500.0,62.03,62.03,61.99,61.99,13500.0
2023-06-22 13:05:00,61.95,61.95,61.91,61.91,7920.0,61.95,61.95,61.91,61.91,7920.0
2023-06-22 13:10:00,61.91,61.91,61.85,61.85,4500.0,61.91,61.91,61.85,61.85,4500.0
2023-06-22 13:15:00,61.82,61.88,61.82,61.87,19500.0,61.82,61.88,61.82,61.87,19500.0
2023-06-22 13:20:00,61.92,61.92,61.88,61.88,4785.0,61.92,61.92,61.88,61.88,4785.0
2023-06-22 13:25:00,61.91,61.91,61.89,61.89,9000.0,61.91,61.91,61.89,61.89,9000.0
2023-06-22 13:30:00,61.9,61.9,61.9,61.9,1500.0,61.9,61.9,61.9,61.9,1500.0
2023-06-22 13:35:00,61.88,61.91,61.86,61.89,16395.0,61.88,61.91,61.86,61.89,16395.0
2023-06-22 13:40:00,61.95,61.95,61.93,61.93,25650.0,61.95,61.95,61.93,61.93,25650.0
2023-06-22 13:45:00,61.95,61.99,61.94,61.99,7500.0,61.95,61.99,61.94,61.99,7500.0
2023-06-22 13:50:00,62.0,62.0,61.98,61.98,3000.0,62.0,62.0,61.98,61.98,3000.0
2023-06-22 13:55:00,62.04,62.08,62.01,62.03,18000.0,62.04,62.08,62.01,62.03,18000.0
2023-06-22 14:00:00,62.09,62.12,62.06,62.06,15225.0,62.09,62.12,62.06,62.06,15225.0
2023-06-22 14:05:00,62.05,62.05,62.01,62.03,8250.0,62.05,62.05,62.01,62.03,8250.0
2023-06-22 14:10:00,62.01,62.07,62.01,62.05,6000.0,62.01,62.07,62.01,62.05,6000.0
2023-06-22 14:15:00,62.06,62.06,62.03,62.04,10500.0,62.06,62.06,62.03,62.04,10500.0
2023-06-22 14:20:00,62.06,62.08,62.06,62.06,7500.0,62.06,62.08,62.06,62.06,7500.0
2023-06-22 14:25:00,62.05,62.1,62.05,62.08,9000.0,62.05,62.1,62.05,62.08,9000.0
2023-06-22 14:30:00,62.06,62.12,62.06,62.12,9150.0,62.06,62.12,62.06,62.12,9150.0
2023-06-22 14:35:00,62.14,62.19,62.14,62.17,7500.0,62.14,62.19,62.14,62.17,7500.0
2023-06-22 14:40:00,62.13,62.14,62.13,62.14,4500.0,62.13,62.14,62.13,62.14,4500.0
2023-06-22 14:45:00,62.15,62.15,62.08,62.08,15000.0,62.15,62.15,62.08,62.08,15000.0
2023-06-22 14:50:00,62.05,62.09,62.05,62.09,12000.0,62.05,62.09,62.05,62.09,12000.0
2023-06-22 14:55:00,62.12,62.14,62.12,62.14,15000.0,62.12,62.14,62.12,62.14,15000.0
2023-06-22 15:00:00,62.14,62.17,62.14,62.17,6000.0,62.14,62.17,62.14,62.17,6000.0
2023-06-22 15:05:00,62.17,62.17,62.13,62.13,6000.0,62.17,62.17,62.13,62.13,6000.0
2023-06-22 15:10:00,62.1,62.14,62.09,62.14,7500.0,62.1,62.14,62.09,62.14,7500.0
2023-06-22 15:15:00,62.15,62.18,62.11,62.12,12000.0,62.15,62.18,62.11,62.12,12000.0
2023-06-22 15:20:00,62.1,62.14,62.1,62.13,6000.0,62.1,62.14,62.1,62.13,6000.0
2023-06-22 15:25:00,62.14,62.14,62.07,62.07,22215.0,62.14,62.14,62.07,62.07,22215.0
2023-06-22 15:30:00,62.07,62.07,62.04,62.04,13500.0,62.07,62.07,62.04,62.04,13500.0
2023-06-22 15:35:00,62.06,62.14,62.06,62.12,24000.0,62.06,62.14,62.06,62.12,24000.0
2023-06-22 15:40:00,62.14,62.14,62.1,62.13,24000.0,62.14,62.14,62.1,62.13,24000.0
2023-06-22 15:45:00,62.14,62.14,62.09,62.12,31500.0,62.14,62.14,62.09,62.12,31500.0
2023-06-22 15:50:00,62.13,62.17,62.11,62.15,57750.0,62.13,62.17,62.11,62.15,57750.0
2023-06-22 15:55:00,62.14,62.18,62.09,62.15,100620.0,62.14,62.18,62.09,62.15,100620.0
2023-06-23 09:30:00,62.18,62.18,62.18,62.18,32400.0,62.18,62.18,62.18,62.18,32400.0
2023-06-23 09:35:00,61.99,61.99,61.8,61.92,17415.0,61.99,61.99,61.8,61.92,17415.0
2023-06-23 09:40:00,61.83,61.83,61.66,61.67,58905.0,61.83,61.83,61.66,61.67,58905.0
2023-06-23 09:45:00,61.61,61.74,61.53,61.66,66510.0,61.61,61.74,61.53,61.66,66510.0
2023-06-23 09:50:00,61.68,61.76,61.62,61.62,31500.0,61.68,61.76,61.62,61.62,31500.0
2023-06-23 09:55:00,61.67,61.9,61.67,61.88,72000.0,61.67,61.9,61.67,61.88,72000.0
2023-06-23 10:00:00,61.8,61.95,61.73,61.95,27255.0,61.8,61.95,61.73,61.95,27255.0
2023-06-23 10:05:00,61.93,61.93,61.88,61.91,35445.0,61.93,61.93,61.88,61.91,35445.0
2023-06-23 10:10:00,61.91,62.02,61.86,62.0,57000.0,61.91,62.02,61.86,62.0,57000.0
2023-06-23 10:15:00,62.0,62.11,61.99,62.11,26730.0,62.0,62.11,61.99,62.11,26730.0
2023-06-23 10:20:00,62.14,62.2,62.14,62.15,31500.0,62.14,62.2,62.14,62.15,31500.0
2023-06-23 10:25:00,62.13,62.15,62.1,62.11,15000.0,62.13,62.15,62.1,62.11,15000.0
2023-06-23 10:30:00,62.06,62.07,61.98,62.0,32700.0,62.06,62.07,61.98,62.0,32700.0
2023-06-23 10:35:00,62.0,62.02,61.95,61.95,49665.0,62.0,62.02,61.95,61.95,49665.0
2023-06-23 10:40:00,61.95,61.98,61.95,61.96,13500.0,61.95,61.98,61.95,61.96,13500.0
2023-06-23 10:45:00,61.96,62.02,61.9,61.9,39975.0,61.96,62.02,61.9,61.9,39975.0
2023-06-23 10:50:00,61.94,61.94,61.83,61.84,49440.0,61.94,61.94,61.83,61.84,49440.0
2023-06-23 10:55:00,61.82,61.84,61.72,61.76,72870.0,61.82,61.84,61.72,61.76,72870.0
2023-06-23 11:00:00,61.76,61.94,61.76,61.91,49425.0,61.76,61.94,61.76,61.91,49425.0
2023-06-23 11:05:00,61.91,61.91,61.83,61.83,22500.0,61.91,61.91,61.83,61.83,22500.0
2023-06-23 11:10:00,61.83,61.89,61.83,61.89,31440.0,61.83,61.89,61.83,61.89,31440.0
2023-06-23 11:15:00,61.83,61.83,61.71,61.74,27255.0,61.83,61.83,61.71,61.74,27255.0
2023-06-23 11:20:00,61.72,61.72,61.66,61.69,12000.0,61.72,61.72,61.66,61.69,12000.0
2023-06-23 11:25:00,61.69,61.69,61.57,61.67,66900.0,61.69,61.69,61.57,61.67,66900.0
2023-06-23 11:30:00,61.65,61.7,61.64,61.68,68655.0,61.65,61.7,61.64,61.68,68655.0
2023-06-23 11:35:00,61.65,61.74,61.64,61.74,21150.0,61.65,61.74,61.64,61.74,21150.0
2023-06-23 11:40:00,61.75,61.76,61.72,61.75,16500.0,61.75,61.76,61.72,61.75,16500.0
2023-06-23 11:45:00,61.77,61.83,61.77,61.83,14955.0,61.77,61.83,61.77,61.83,14955.0
2023-06-23 11:50:00,61.83,61.83,61.74,61.8,34830.0,61.83,61.83,61.74,61.8,34830.0
2023-06-23 11:55:00,61.81,61.84,61.81,61.84,10860.0,61.81,61.84,61.81,61.84,10860.0
2023-06-23 12:00:00,61.84,61.88,61.82,61.84,18945.0,61.84,61.88,61.82,61.84,18945.0
2023-06-23 12:05:00,61.85,61.88,61.84,61.86,13305.0,61.85,61.88,61.84,61.86,13305.0
2023-06-23 12:10:00,61.87,61.87,61.79,61.86,47190.0,61.87,61.87,61.79,61.86,47190.0
2023-06-23 12:15:00,61.83,61.95,61.83,61.95,33330.0,61.83,61.95,61.83,61.95,33330.0
2023-06-23 12:20:00,61.94,62.01,61.93,62.0,23925.0,61.94,62.01,61.93,62.0,23925.0
2023-06-23 12:25:00,61.98,61.99,61.93,61.93,19650.0,61.98,61.99,61.93,61.93,19650.0
2023-06-23 12:30:00,61.92,61.99,61.92,61.97,43365.0,61.92,61.99,61.92,61.97,43365.0
2023-06-23 12:35:00,61.96,61.99,61.96,61.99,10500.0,61.96,61.99,61.96,61.99,10500.0
2023-06-23 12:40:00,61.97,61.97,61.92,61.93,26055.0,61.97,61.97,61.92,61.93,26055.0
2023-06-23 12:45:00,61.92,61.94,61.88,61.94,36570.0,61.92,61.94,61.88,61.94,36570.0
2023-06-23 12:50:00,61.96,61.98,61.95,61.96,16500.0,61.96,61.98,61.95,61.96,16500.0
2023-06-23 12:55:00,61.97,61.97,61.93,61.94,7500.0,61.97,61.97,61.93,61.94,7500.0
2023-06-23 13:00:00,61.91,61.91,61.83,61.83,15960.0,61.91,61.91,61.83,61.83,15960.0
2023-06-23 13:05:00,61.86,61.86,61.81,61.86,20145.0,61.86,61.86,61.81,61.86,20145.0
2023-06-23 13:10:00,61.82,61.86,61.82,61.83,29250.0,61.82,61.86,61.82,61.83,29250.0
2023-06-23 13:15:00,61.83,61.85,61.81,61.85,25095.0,61.83,61.85,61.81,61.85,25095.0
2023-06-23 13:20:00,61.82,61.82,61.79,61.8,16500.0,61.82,61.82,61.79,61.8,16500.0
2023-06-23 13:25:00,61.79,61.79,61.76,61.77,19500.0,61.79,61.79,61.76,61.77,19500.0
2023-06-23 13:30:00,61.79,61.84,61.77,61.84,59205.0,61.79,61.84,61.77,61.84,59205.0
2023-06-23 13:35:00,61.84,61.84,61.82,61.84,15750.0,61.84,61.84,61.82,61.84,15750.0
2023-06-23 13:40:00,61.84,61.88,61.83,61.88,38250.0,61.84,61.88,61.83,61.88,38250.0
2023-06-23 13:45:00,61.88,61.88,61.84,61.87,18000.0,61.88,61.88,61.84,61.87,18000.0
2023-06-23 13:50:00,61.86,61.9,61.83,61.9,38760.0,61.86,61.9,61.83,61.9,38760.0
2023-06-23 13:55:00,61.87,61.87,61.82,61.83,29910.0,61.87,61.87,61.82,61.83,29910.0
2023-06-23 14:00:00,61.82,61.82,61.78,61.8,50820.0,61.82,61.82,61.78,61.8,50820.0
2023-06-23 14:05:00,61.8,61.82,61.73,61.73,56400.0,61.8,61.82,61.73,61.73,56400.0
2023-06-23 14:10:00,61.73,61.73,61.64,61.65,18240.0,61.73,61.73,61.64,61.65,18240.0
2023-06-23 14:15:00,61.64,61.64,61.61,61.64,6000.0,61.64,61.64,61.61,61.64,6000.0
2023-06-23 14:20:00,61.65,61.66,61.64,61.64,36315.0,61.65,61.66,61.64,61.64,36315.0
2023-06-23 14:25:00,61.63,61.63,61.61,61.63,10500.0,61.63,61.63,61.61,61.63,10500.0
2023-06-23 14:30:00,61.61,61.66,61.56,61.64,98145.0,61.61,61.66,61.56,61.64,98145.0
2023-06-23 14:35:00,61.64,61.69,61.64,61.69,12000.0,61.64,61.69,61.64,61.69,12000.0
2023-06-23 14:40:00,61.68,61.68,61.62,61.64,69000.0,61.68,61.68,61.62,61.64,69000.0
2023-06-23 14:45:00,61.63,61.63,61.56,61.56,16500.0,61.63,61.63,61.56,61.56,16500.0
2023-06-23 14:50:00,61.56,61.56,61.53,61.53,7500.0,61.56,61.56,61.53,61.53,7500.0
2023-06-23 14:55:00,61.5,61.54,61.49,61.51,31680.0,61.5,61.54,61.49,61.51,31680.0
2023-06-23 15:00:00,61.51,61.53,61.49,61.52,38040.0,61.51,61.53,61.49,61.52,38040.0
2023-06-23 15:05:00,61.49,61.51,61.49,61.51,11490.0,61.49,61.51,61.49,61.51,11490.0
2023-06-23 15:10:00,61.51,61.52,61.47,61.5,56430.0,61.51,61.52,61.47,61.5,56430.0
2023-06-23 15:15:00,61.5,61.53,61.48,61.5,61365.0,61.5,61.53,61.48,61.5,61365.0
2023-06-23 15:20:00,61.48,61.48,61.4,61.4,30000.0,61.48,61.48,61.4,61.4,30000.0
2023-06-23 15:25:00,61.41,61.41,61.37,61.41,42030.0,61.41,61.41,61.37,61.41,42030.0
2023-06-23 15:30:00,61.41,61.46,61.38,61.38,50190.0,61.41,61.46,61.38,61.38,50190.0
2023-06-23 15:35:00,61.38,61.51,61.38,61.51,88035.0,61.38,61.51,61.38,61.51,88035.0
2023-06-23 15:40:00,61.52,61.57,61.5,61.55,53940.0,61.52,61.57,61.5,61.55,53940.0
2023-06-23 15:45:00,61.58,61.61,61.56,61.56,80430.0,61.58,61.61,61.56,61.56,80430.0
2023-06-23 15:50:00,61.55,61.83,61.5,61.71,600675.0,61.55,61.83,61.5,61.71,600675.0
2023-06-23 15:55:00,61.71,61.71,61.58,61.65,642465.0,61.71,61.71,61.58,61.65,642465.0
2023-06-26 09:30:00,61.87,61.95,61.87,61.95,64935.0,61.87,61.95,61.87,61.95,64935.0
2023-06-26 09:35:00,61.87,61.87,61.76,61.77,27495.0,61.87,61.87,61.76,61.77,27495.0
2023-06-26 09:40:00,61.81,62.06,61.81,62.02,9000.0,61.81,62.06,61.81,62.02,9000.0
2023-06-26 09:45:00,62.07,62.14,62.06,62.14,12000.0,62.07,62.14,62.06,62.14,12000.0
2023-06-26 09:50:00,62.19,62.27,62.16,62.16,52515.0,62.19,62.27,62.16,62.16,52515.0
2023-06-26 09:55:00,62.14,62.19,62.12,62.12,19500.0,62.14,62.19,62.12,62.12,19500.0
2023-06-26 10:00:00,62.27,62.44,62.22,62.44,19500.0,62.27,62.44,62.22,62.44,19500.0
2023-06-26 10:05:00,62.45,62.6,62.39,62.6,29835.0,62.45,62.6,62.39,62.6,29835.0
2023-06-26 10:10:00,62.51,62.54,62.48,62.48,16500.0,62.51,62.54,62.48,62.48,16500.0
2023-06-26 10:15:00,62.55,62.55,62.48,62.51,13500.0,62.55,62.55,62.48,62.51,13500.0
2023-06-26 10:20:00,62.48,62.67,62.48,62.63,25650.0,62.48,62.67,62.48,62.63,25650.0
2023-06-26 10:25:00,62.62,62.7,62.62,62.66,11250.0,62.62,62.7,62.62,62.66,11250.0
2023-06-26 10:30:00,62.64,62.65,62.6,62.62,22500.0,62.64,62.65,62.6,62.62,22500.0
2023-06-26 10:35:00,62.64,62.64,62.43,62.43,24000.0,62.64,62.64,62.43,62.43,24000.0
2023-06-26 10:40:00,62.42,62.47,62.42,62.47,3300.0,62.42,62.47,62.42,62.47,3300.0
2023-06-26 10:45:00,62.41,62.44,62.41,62.44,3000.0,62.41,62.44,62.41,62.44,3000.0
2023-06-26 10:50:00,62.41,62.47,62.41,62.47,22515.0,62.41,62.47,62.41,62.47,22515.0
2023-06-26 10:55:00,62.47,62.47,62.39,62.39,13500.0,62.47,62.47,62.39,62.39,13500.0
2023-06-26 11:00:00,62.39,62.39,62.39,62.39,0.0,62.39,62.39,62.39,62.39,0.0
2023-06-26 11:05:00,62.31,62.32,62.26,62.29,9945.0,62.31,62.32,62.26,62.29,9945.0
2023-06-26 11:10:00,62.27,62.28,62.26,62.28,7500.0,62.27,62.28,62.26,62.28,7500.0
2023-06-26 11:15:00,62.28,62.28,62.28,62.28,0.0,62.28,62.28,62.28,62.28,0.0
2023-06-26 11:20:00,62.36,62.42,62.34,62.37,25860.0,62.36,62.42,62.34,62.37,25860.0
2023-06-26 11:25:00,62.38,62.4,62.38,62.38,18000.0,62.38,62.4,62.38,62.38,18000.0
2023-06-26 11:30:00,62.43,62.43,62.38,62.38,20370.0,62.43,62.43,62.38,62.38,20370.0
2023-06-26 11:35:00,62.35,62.36,62.31,62.36,13500.0,62.35,62.36,62.31,62.36,13500.0
2023-06-26 11:40:00,62.34,62.34,62.23,62.23,37500.0,62.34,62.34,62.23,62.23,37500.0
2023-06-26 11:45:00,62.21,62.24,62.19,62.24,14490.0,62.21,62.24,62.19,62.24,14490.0
2023-06-26 11:50:00,62.27,62.28,62.2,62.27,33930.0,62.27,62.28,62.2,62.27,33930.0
2023-06-26 11:55:00,62.25,62.25,62.21,62.25,19800.0,62.25,62.25,62.21,62.25,19800.0
2023-06-26 12:00:00,62.2,62.25,62.19,62.21,13500.0,62.2,62.25,62.19,62.21,13500.0
2023-06-26 12:05:00,62.23,62.23,62.11,62.11,22125.0,62.23,62.23,62.11,62.11,22125.0
2023-06-26 12:10:00,62.11,62.12,62.05,62.11,36750.0,62.11,62.12,62.05,62.11,36750.0
2023-06-26 12:15:00,62.09,62.16,62.09,62.16,9030.0,62.09,62.16,62.09,62.16,9030.0
2023-06-26 12:20:00,62.15,62.17,62.12,62.17,10725.0,62.15,62.17,62.12,62.17,10725.0
2023-06-26 12:25:00,62.24,62.24,62.22,62.24,9750.0,62.24,62.24,62.22,62.24,9750.0
2023-06-26 12:30:00,62.2,62.21,62.18,62.19,8175.0,62.2,62.21,62.18,62.19,8175.0
2023-06-26 12:35:00,62.15,62.15,62.1,62.1,18000.0,62.15,62.15,62.1,62.1,18000.0
2023-06-26 12:40:00,62.07,62.1,62.05,62.07,16800.0,62.07,62.1,62.05,62.07,16800.0
2023-06-26 12:45:00,62.09,62.09,62.06,62.06,4500.0,62.09,62.09,62.06,62.06,4500.0
2023-06-26 12:50:00,62.08,62.22,62.08,62.22,18000.0,62.08,62.22,62.08,62.22,18000.0
2023-06-26 12:55:00,62.22,62.23,62.18,62.23,12135.0,62.22,62.23,62.18,62.23,12135.0
2023-06-26 13:00:00,62.21,62.21,62.15,62.16,9615.0,62.21,62.21,62.15,62.16,9615.0
2023-06-26 13:05:00,62.19,62.23,62.19,62.23,7500.0,62.19,62.23,62.19,62.23,7500.0
2023-06-26 13:10:00,62.2,62.22,62.15,62.18,11985.0,62.2,62.22,62.15,62.18,11985.0
2023-06-26 13:15:00,62.16,62.18,62.16,62.18,4500.0,62.16,62.18,62.16,62.18,4500.0
2023-06-26 13:20:00,62.2,62.2,62.16,62.16,10500.0,62.2,62.2,62.16,62.16,10500.0
2023-06-26 13:25:00,62.17,62.17,62.09,62.1,18420.0,62.17,62.17,62.09,62.1,18420.0
2023-06-26 13:30:00,62.14,62.14,62.12,62.12,4500.0,62.14,62.14,62.12,62.12,4500.0
2023-06-26 13:35:00,62.12,62.12,62.05,62.07,18255.0,62.12,62.12,62.05,62.07,18255.0
2023-06-26 13:40:00,62.08,62.11,62.08,62.11,6675.0,62.08,62.11,62.08,62.11,6675.0
2023-06-26 13:45:00,62.12,62.15,62.12,62.15,4500.0,62.12,62.15,62.12,62.15,4500.0
2023-06-26 13:50:00,62.15,62.15,62.11,62.11,13500.0,62.15,62.15,62.11,62.11,13500.0
2023-06-26 13:55:00,62.11,62.11,62.07,62.07,10500.0,62.11,62.11,62.07,62.07,10500.0
2023-06-26 14:00:00,62.09,62.11,62.07,62.09,16500.0,62.09,62.11,62.07,62.09,16500.0
2023-06-26 14:05:00,62.09,62.09,62.07,62.07,4500.0,62.09,62.09,62.07,62.07,4500.0
2023-06-26 14:10:00,62.07,62.07,62.06,62.06,6690.0,62.07,62.07,62.06,62.06,6690.0
2023-06-26 14:15:00,62.07,62.08,62.05,62.08,4500.0,62.07,62.08,62.05,62.08,4500.0
2023-06-26 14:20:00,62.05,62.07,62.04,62.04,4500.0,62.05,62.07,62.04,62.04,4500.0
2023-06-26 14:25:00,62.05,62.07,62.02,62.07,17310.0,62.05,62.07,62.02,62.07,17310.0
2023-06-26 14:30:00,62.06,62.06,62.02,62.02,3000.0,62.06,62.06,62.02,62.02,3000.0
2023-06-26 14:35:00,62.04,62.04,62.01,62.01,6000.0,62.04,62.04,62.01,62.01,6000.0
2023-06-26 14:40:00,62.03,62.05,62.03,62.04,8895.0,62.03,62.05,62.03,62.04,8895.0
2023-06-26 14:45:00,62.13,62.14,62.13,62.14,4500.0,62.13,62.14,62.13,62.14,4500.0
2023-06-26 14:50:00,62.15,62.15,62.1,62.11,14685.0,62.15,62.15,62.1,62.11,14685.0
2023-06-26 14:55:00,62.11,62.17,62.11,62.17,13500.0,62.11,62.17,62.11,62.17,13500.0
2023-06-26 15:00:00,62.2,62.2,62.19,62.19,17805.0,62.2,62.2,62.19,62.19,17805.0
2023-06-26 15:05:00,62.19,62.19,62.17,62.17,12000.0,62.19,62.19,62.17,62.17,12000.0
2023-06-26 15:10:00,62.18,62.21,62.18,62.19,13500.0,62.18,62.21,62.18,62.19,13500.0
2023-06-26 15:15:00,62.19,62.21,62.19,62.21,4500.0,62.19,62.21,62.19,62.21,4500.0
2023-06-26 15:20:00,62.23,62.26,62.21,62.24,22500.0,62.23,62.26,62.21,62.24,22500.0
2023-06-26 15:25:00,62.23,62.23,62.21,62.21,6000.0,62.23,62.23,62.21,62.21,6000.0
2023-06-26 15:30:00,62.17,62.25,62.17,62.25,12000.0,62.17,62.25,62.17,62.25,12000.0
2023-06-26 15:35:00,62.26,62.26,62.21,62.22,16500.0,62.26,62.26,62.21,62.22,16500.0
2023-06-26 15:40:00,62.19,62.21,62.19,62.21,17265.0,62.19,62.21,62.19,62.21,17265.0
2023-06-26 15:45:00,62.18,62.2,62.11,62.13,36225.0,62.18,62.2,62.11,62.13,36225.0
2023-06-26 15:50:00,62.09,62.17,62.04,62.09,62085.0,62.09,62.17,62.04,62.09,62085.0
2023-06-26 15:55:00,62.09,62.16,62.09,62.12,192030.0,62.09,62.16,62.09,62.12,192030.0
2023-06-27 09:30:00,62.47,62.53,62.47,62.53,43170.0,62.47,62.53,62.47,62.53,43170.0
2023-06-27 09:35:00,62.56,62.71,62.56,62.65,9000.0,62.56,62.71,62.56,62.65,9000.0
2023-06-27 09:40:00,62.68,62.71,62.66,62.66,10500.0,62.68,62.71,62.66,62.66,10500.0
2023-06-27 09:45:00,62.67,62.7,62.61,62.61,24000.0,62.67,62.7,62.61,62.61,24000.0
2023-06-27 09:50:00,62.55,62.55,62.5,62.5,6750.0,62.55,62.55,62.5,62.5,6750.0
2023-06-27 09:55:00,62.33,62.33,62.3,62.3,6000.0,62.33,62.33,62.3,62.3,6000.0
2023-06-27 10:00:00,62.24,62.4,62.24,62.36,34485.0,62.24,62.4,62.24,62.36,34485.0
2023-06-27 10:05:00,62.41,62.46,62.41,62.46,32985.0,62.41,62.46,62.41,62.46,32985.0
2023-06-27 10:10:00,62.39,62.48,62.36,62.48,15000.0,62.39,62.48,62.36,62.48,15000.0
2023-06-27 10:15:00,62.48,62.49,62.36,62.41,15480.0,62.48,62.49,62.36,62.41,15480.0
2023-06-27 10:20:00,62.45,62.45,62.36,62.36,10500.0,62.45,62.45,62.36,62.36,10500.0
2023-06-27 10:25:00,62.32,62.41,62.32,62.39,10500.0,62.32,62.41,62.32,62.39,10500.0
2023-06-27 10:30:00,62.45,62.46,62.42,62.42,4500.0,62.45,62.46,62.42,62.42,4500.0
2023-06-27 10:35:00,62.48,62.48,62.42,62.42,13500.0,62.48,62.48,62.42,62.42,13500.0
2023-06-27 10:40:00,62.43,62.48,62.43,62.48,13500.0,62.43,62.48,62.43,62.48,13500.0
2023-06-27 10:45:00,62.47,62.47,62.4,62.4,16500.0,62.47,62.47,62.4,62.4,16500.0
2023-06-27 10:50:00,62.4,62.4,62.29,62.29,21300.0,62.4,62.4,62.29,62.29,21300.0
2023-06-27 10:55:00,62.24,62.24,62.16,62.16,39000.0,62.24,62.24,62.16,62.16,39000.0
2023-06-27 11:00:00,62.21,62.29,62.21,62.29,14280.0,62.21,62.29,62.21,62.29,14280.0
2023-06-27 11:05:00,62.31,62.31,62.31,62.31,1500.0,62.31,62.31,62.31,62.31,1500.0
2023-06-27 11:10:00,62.28,62.28,62.24,62.28,12000.0,62.28,62.28,62.24,62.28,12000.0
2023-06-27 11:15:00,62.35,62.35,62.35,62.35,1500.0,62.35,62.35,62.35,62.35,1500.0
2023-06-27 11:20:00,62.33,62.33,62.33,62.33,4500.0,62.33,62.33,62.33,62.33,4500.0
2023-06-27 11:25:00,62.43,62.46,62.39,62.42,49200.0,62.43,62.46,62.39,62.42,49200.0
2023-06-27 11:30:00,62.48,62.52,62.48,62.52,6000.0,62.48,62.52,62.48,62.52,6000.0
2023-06-27 11:35:00,62.49,62.57,62.48,62.57,27045.0,62.49,62.57,62.48,62.57,27045.0
2023-06-27 11:40:00,62.57,62.57,62.57,62.57,0.0,62.57,62.57,62.57,62.57,0.0
2023-06-27 11:45:00,62.54,62.54,62.49,62.49,20910.0,62.54,62.54,62.49,62.49,20910.0
2023-06-27 11:50:00,62.51,62.51,62.51,62.51,4500.0,62.51,62.51,62.51,62.51,4500.0
2023-06-27 11:55:00,62.51,62.51,62.51,62.51,1500.0,62.51,62.51,62.51,62.51,1500.0
2023-06-27 12:00:00,62.5,62.52,62.44,62.45,25440.0,62.5,62.52,62.44,62.45,25440.0
2023-06-27 12:05:00,62.45,62.46,62.4,62.41,14775.0,62.45,62.46,62.4,62.41,14775.0
2023-06-27 12:10:00,62.39,62.39,62.34,62.34,6135.0,62.39,62.39,62.34,62.34,6135.0
2023-06-27 12:15:00,62.35,62.36,62.33,62.33,5595.0,62.35,62.36,62.33,62.33,5595.0
2023-06-27 12:20:00,62.38,62.38,62.38,62.38,16500.0,62.38,62.38,62.38,62.38,16500.0
2023-06-27 12:25:00,62.38,62.38,62.38,62.38,0.0,62.38,62.38,62.38,62.38,0.0
2023-06-27 12:30:00,62.43,62.44,62.43,62.44,7500.0,62.43,62.44,62.43,62.44,7500.0
2023-06-27 12:35:00,62.41,62.41,62.41,62.41,3000.0,62.41,62.41,62.41,62.41,3000.0
2023-06-27 12:40:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-06-27 12:45:00,62.5,62.5,62.48,62.48,4500.0,62.5,62.5,62.48,62.48,4500.0
2023-06-27 12:50:00,62.47,62.47,62.47,62.47,1500.0,62.47,62.47,62.47,62.47,1500.0
2023-06-27 12:55:00,62.47,62.49,62.47,62.48,7500.0,62.47,62.49,62.47,62.48,7500.0
2023-06-27 13:00:00,62.5,62.51,62.48,62.5,7500.0,62.5,62.51,62.48,62.5,7500.0
2023-06-27 13:05:00,62.45,62.48,62.45,62.47,9000.0,62.45,62.48,62.45,62.47,9000.0
2023-06-27 13:10:00,62.49,62.49,62.49,62.49,3000.0,62.49,62.49,62.49,62.49,3000.0
2023-06-27 13:15:00,62.48,62.48,62.48,62.48,1500.0,62.48,62.48,62.48,62.48,1500.0
2023-06-27 13:20:00,62.49,62.53,62.49,62.53,15090.0,62.49,62.53,62.49,62.53,15090.0
2023-06-27 13:25:00,62.55,62.55,62.5,62.5,18000.0,62.55,62.55,62.5,62.5,18000.0
2023-06-27 13:30:00,62.52,62.52,62.52,62.52,1500.0,62.52,62.52,62.52,62.52,1500.0
2023-06-27 13:35:00,62.51,62.53,62.45,62.49,10500.0,62.51,62.53,62.45,62.49,10500.0
2023-06-27 13:40:00,62.54,62.54,62.51,62.51,4500.0,62.54,62.54,62.51,62.51,4500.0
2023-06-27 13:45:00,62.49,62.54,62.49,62.54,10500.0,62.49,62.54,62.49,62.54,10500.0
2023-06-27 13:50:00,62.54,62.55,62.5,62.53,38505.0,62.54,62.55,62.5,62.53,38505.0
2023-06-27 13:55:00,62.51,62.51,62.51,62.51,3000.0,62.51,62.51,62.51,62.51,3000.0
2023-06-27 14:00:00,62.5,62.5,62.47,62.47,16695.0,62.5,62.5,62.47,62.47,16695.0
2023-06-27 14:05:00,62.5,62.5,62.48,62.5,10500.0,62.5,62.5,62.48,62.5,10500.0
2023-06-27 14:10:00,62.49,62.49,62.49,62.49,3000.0,62.49,62.49,62.49,62.49,3000.0
2023-06-27 14:15:00,62.52,62.57,62.52,62.53,22500.0,62.52,62.57,62.52,62.53,22500.0
2023-06-27 14:20:00,62.55,62.63,62.51,62.51,67965.0,62.55,62.63,62.51,62.51,67965.0
2023-06-27 14:25:00,62.55,62.59,62.55,62.59,40470.0,62.55,62.59,62.55,62.59,40470.0
2023-06-27 14:30:00,62.59,62.59,62.59,62.59,1500.0,62.59,62.59,62.59,62.59,1500.0
2023-06-27 14:35:00,62.58,62.59,62.53,62.53,16500.0,62.58,62.59,62.53,62.53,16500.0
2023-06-27 14:40:00,62.54,62.54,62.45,62.45,13500.0,62.54,62.54,62.45,62.45,13500.0
2023-06-27 14:45:00,62.48,62.51,62.48,62.51,6000.0,62.48,62.51,62.48,62.51,6000.0
2023-06-27 14:50:00,62.49,62.49,62.49,62.49,1500.0,62.49,62.49,62.49,62.49,1500.0
2023-06-27 14:55:00,62.46,62.5,62.46,62.49,10890.0,62.46,62.5,62.46,62.49,10890.0
2023-06-27 15:00:00,62.51,62.53,62.51,62.53,4500.0,62.51,62.53,62.51,62.53,4500.0
2023-06-27 15:05:00,62.53,62.53,62.5,62.5,6000.0,62.53,62.53,62.5,62.5,6000.0
2023-06-27 15:10:00,62.5,62.5,62.48,62.48,11625.0,62.5,62.5,62.48,62.48,11625.0
2023-06-27 15:15:00,62.5,62.52,62.48,62.52,13500.0,62.5,62.52,62.48,62.52,13500.0
2023-06-27 15:20:00,62.52,62.53,62.52,62.53,3000.0,62.52,62.53,62.52,62.53,3000.0
2023-06-27 15:25:00,62.53,62.53,62.5,62.5,16500.0,62.53,62.53,62.5,62.5,16500.0
2023-06-27 15:30:00,62.53,62.53,62.51,62.51,9000.0,62.53,62.53,62.51,62.51,9000.0
2023-06-27 15:35:00,62.47,62.47,62.45,62.46,9000.0,62.47,62.47,62.45,62.46,9000.0
2023-06-27 15:40:00,62.39,62.42,62.39,62.42,7560.0,62.39,62.42,62.39,62.42,7560.0
2023-06-27 15:45:00,62.42,62.44,62.41,62.41,27000.0,62.42,62.44,62.41,62.41,27000.0
2023-06-27 15:50:00,62.43,62.5,62.4,62.47,66105.0,62.43,62.5,62.4,62.47,66105.0
2023-06-27 15:55:00,62.47,62.47,62.33,62.35,114750.0,62.47,62.47,62.33,62.35,114750.0
2023-06-28 09:30:00,62.18,62.33,61.68,62.24,108510.0,62.18,62.33,61.68,62.24,108510.0
2023-06-28 09:35:00,62.27,62.34,62.21,62.34,26175.0,62.27,62.34,62.21,62.34,26175.0
2023-06-28 09:40:00,62.33,62.45,62.33,62.45,18000.0,62.33,62.45,62.33,62.45,18000.0
2023-06-28 09:45:00,62.46,62.46,62.41,62.43,7500.0,62.46,62.46,62.41,62.43,7500.0
2023-06-28 09:50:00,62.46,62.48,62.34,62.34,27675.0,62.46,62.48,62.34,62.34,27675.0
2023-06-28 09:55:00,62.32,62.56,62.31,62.56,27795.0,62.32,62.56,62.31,62.56,27795.0
2023-06-28 10:00:00,62.62,62.66,62.57,62.66,15000.0,62.62,62.66,62.57,62.66,15000.0
2023-06-28 10:05:00,62.7,62.71,62.67,62.71,10500.0,62.7,62.71,62.67,62.71,10500.0
2023-06-28 10:10:00,62.66,62.72,62.66,62.68,16500.0,62.66,62.72,62.66,62.68,16500.0
2023-06-28 10:15:00,62.73,62.73,62.66,62.72,9750.0,62.73,62.73,62.66,62.72,9750.0
2023-06-28 10:20:00,62.75,62.79,62.74,62.79,19785.0,62.75,62.79,62.74,62.79,19785.0
2023-06-28 10:25:00,62.79,62.79,62.72,62.75,7500.0,62.79,62.79,62.72,62.75,7500.0
2023-06-28 10:30:00,62.75,62.75,62.64,62.64,24390.0,62.75,62.75,62.64,62.64,24390.0
2023-06-28 10:35:00,62.64,62.82,62.63,62.82,24330.0,62.64,62.82,62.63,62.82,24330.0
2023-06-28 10:40:00,62.82,62.82,62.73,62.78,29790.0,62.82,62.82,62.73,62.78,29790.0
2023-06-28 10:45:00,62.77,62.83,62.77,62.81,21915.0,62.77,62.83,62.77,62.81,21915.0
2023-06-28 10:50:00,62.84,62.85,62.79,62.83,42000.0,62.84,62.85,62.79,62.83,42000.0
2023-06-28 10:55:00,62.83,62.85,62.83,62.85,12105.0,62.83,62.85,62.83,62.85,12105.0
2023-06-28 11:00:00,62.85,62.87,62.82,62.82,11595.0,62.85,62.87,62.82,62.82,11595.0
2023-06-28 11:05:00,62.85,62.85,62.85,62.85,1500.0,62.85,62.85,62.85,62.85,1500.0
2023-06-28 11:10:00,62.82,62.82,62.74,62.74,18180.0,62.82,62.82,62.74,62.74,18180.0
2023-06-28 11:15:00,62.85,62.85,62.85,62.85,1500.0,62.85,62.85,62.85,62.85,1500.0
2023-06-28 11:20:00,62.85,63.0,62.85,62.94,99525.0,62.85,63.0,62.85,62.94,99525.0
2023-06-28 11:25:00,62.92,62.97,62.92,62.97,10500.0,62.92,62.97,62.92,62.97,10500.0
2023-06-28 11:30:00,63.0,63.01,63.0,63.01,33000.0,63.0,63.01,63.0,63.01,33000.0
2023-06-28 11:35:00,62.98,62.98,62.95,62.95,3000.0,62.98,62.98,62.95,62.95,3000.0
2023-06-28 11:40:00,62.98,62.99,62.92,62.96,22950.0,62.98,62.99,62.92,62.96,22950.0
2023-06-28 11:45:00,62.97,63.0,62.95,62.95,15000.0,62.97,63.0,62.95,62.95,15000.0
2023-06-28 11:50:00,62.94,62.94,62.89,62.91,7500.0,62.94,62.94,62.89,62.91,7500.0
2023-06-28 11:55:00,62.88,62.89,62.87,62.89,4500.0,62.88,62.89,62.87,62.89,4500.0
2023-06-28 12:00:00,62.87,62.87,62.83,62.83,4500.0,62.87,62.87,62.83,62.83,4500.0
2023-06-28 12:05:00,62.84,62.84,62.76,62.76,10500.0,62.84,62.84,62.76,62.76,10500.0
2023-06-28 12:10:00,62.74,62.74,62.7,62.7,4095.0,62.74,62.74,62.7,62.7,4095.0
2023-06-28 12:15:00,62.68,62.68,62.67,62.67,6000.0,62.68,62.68,62.67,62.67,6000.0
2023-06-28 12:20:00,62.67,62.72,62.66,62.7,27075.0,62.67,62.72,62.66,62.7,27075.0
2023-06-28 12:25:00,62.71,62.71,62.65,62.69,16500.0,62.71,62.71,62.65,62.69,16500.0
2023-06-28 12:30:00,62.68,62.68,62.64,62.64,6000.0,62.68,62.68,62.64,62.64,6000.0
2023-06-28 12:35:00,62.65,62.7,62.65,62.7,10680.0,62.65,62.7,62.65,62.7,10680.0
2023-06-28 12:40:00,62.68,62.68,62.62,62.62,21000.0,62.68,62.68,62.62,62.62,21000.0
2023-06-28 12:45:00,62.58,62.62,62.58,62.59,6000.0,62.58,62.62,62.58,62.59,6000.0
2023-06-28 12:50:00,62.6,62.61,62.6,62.61,4500.0,62.6,62.61,62.6,62.61,4500.0
2023-06-28 12:55:00,62.61,62.65,62.61,62.65,22500.0,62.61,62.65,62.61,62.65,22500.0
2023-06-28 13:00:00,62.62,62.62,62.62,62.62,1500.0,62.62,62.62,62.62,62.62,1500.0
2023-06-28 13:05:00,62.61,62.62,62.61,62.62,3000.0,62.61,62.62,62.61,62.62,3000.0
2023-06-28 13:10:00,62.62,62.62,62.6,62.62,10500.0,62.62,62.62,62.6,62.62,10500.0
2023-06-28 13:15:00,62.62,62.65,62.62,62.65,3000.0,62.62,62.65,62.62,62.65,3000.0
2023-06-28 13:20:00,62.65,62.65,62.65,62.65,0.0,62.65,62.65,62.65,62.65,0.0
2023-06-28 13:25:00,62.65,62.65,62.62,62.65,20220.0,62.65,62.65,62.62,62.65,20220.0
2023-06-28 13:30:00,62.66,62.66,62.62,62.62,10500.0,62.66,62.66,62.62,62.62,10500.0
2023-06-28 13:35:00,62.64,62.68,62.63,62.64,44580.0,62.64,62.68,62.63,62.64,44580.0
2023-06-28 13:40:00,62.65,62.72,62.65,62.72,16500.0,62.65,62.72,62.65,62.72,16500.0
2023-06-28 13:45:00,62.71,62.71,62.71,62.71,3000.0,62.71,62.71,62.71,62.71,3000.0
2023-06-28 13:50:00,62.64,62.64,62.63,62.63,7500.0,62.64,62.64,62.63,62.63,7500.0
2023-06-28 13:55:00,62.67,62.7,62.63,62.68,41685.0,62.67,62.7,62.63,62.68,41685.0
2023-06-28 14:00:00,62.67,62.71,62.66,62.66,38805.0,62.67,62.71,62.66,62.66,38805.0
2023-06-28 14:05:00,62.64,62.68,62.62,62.64,13500.0,62.64,62.68,62.62,62.64,13500.0
2023-06-28 14:10:00,62.62,62.62,62.62,62.62,4500.0,62.62,62.62,62.62,62.62,4500.0
2023-06-28 14:15:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2023-06-28 14:20:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2023-06-28 14:25:00,62.63,62.63,62.62,62.62,3150.0,62.63,62.63,62.62,62.62,3150.0
2023-06-28 14:30:00,62.64,62.64,62.64,62.64,2910.0,62.64,62.64,62.64,62.64,2910.0
2023-06-28 14:35:00,62.65,62.65,62.57,62.57,7695.0,62.65,62.65,62.57,62.57,7695.0
2023-06-28 14:40:00,62.58,62.59,62.58,62.59,4500.0,62.58,62.59,62.58,62.59,4500.0
2023-06-28 14:45:00,62.57,62.58,62.55,62.55,8895.0,62.57,62.58,62.55,62.55,8895.0
2023-06-28 14:50:00,62.53,62.53,62.47,62.47,18315.0,62.53,62.53,62.47,62.47,18315.0
2023-06-28 14:55:00,62.44,62.44,62.4,62.43,19125.0,62.44,62.44,62.4,62.43,19125.0
2023-06-28 15:00:00,62.46,62.46,62.43,62.43,9315.0,62.46,62.46,62.43,62.43,9315.0
2023-06-28 15:05:00,62.42,62.45,62.41,62.45,6000.0,62.42,62.45,62.41,62.45,6000.0
2023-06-28 15:10:00,62.45,62.45,62.45,62.45,0.0,62.45,62.45,62.45,62.45,0.0
2023-06-28 15:15:00,62.49,62.53,62.49,62.53,10500.0,62.49,62.53,62.49,62.53,10500.0
2023-06-28 15:20:00,62.56,62.6,62.56,62.6,6000.0,62.56,62.6,62.56,62.6,6000.0
2023-06-28 15:25:00,62.56,62.56,62.53,62.53,18420.0,62.56,62.56,62.53,62.53,18420.0
2023-06-28 15:30:00,62.52,62.54,62.52,62.54,18465.0,62.52,62.54,62.52,62.54,18465.0
2023-06-28 15:35:00,62.55,62.56,62.53,62.53,4500.0,62.55,62.56,62.53,62.53,4500.0
2023-06-28 15:40:00,62.53,62.53,62.47,62.47,30000.0,62.53,62.53,62.47,62.47,30000.0
2023-06-28 15:45:00,62.44,62.45,62.43,62.43,17220.0,62.44,62.45,62.43,62.43,17220.0
2023-06-28 15:50:00,62.43,62.47,62.38,62.42,93000.0,62.43,62.47,62.38,62.42,93000.0
2023-06-28 15:55:00,62.46,62.51,62.36,62.47,129420.0,62.46,62.51,62.36,62.47,129420.0
2023-06-29 09:30:00,62.51,62.51,62.2,62.2,38640.0,62.51,62.51,62.2,62.2,38640.0
2023-06-29 09:35:00,62.21,62.21,62.09,62.1,17400.0,62.21,62.21,62.09,62.1,17400.0
2023-06-29 09:40:00,62.26,62.26,62.19,62.19,24000.0,62.26,62.26,62.19,62.19,24000.0
2023-06-29 09:45:00,62.23,62.24,62.18,62.2,16500.0,62.23,62.24,62.18,62.2,16500.0
2023-06-29 09:50:00,62.21,62.23,62.17,62.22,19500.0,62.21,62.23,62.17,62.22,19500.0
2023-06-29 09:55:00,62.23,62.23,62.2,62.2,10500.0,62.23,62.23,62.2,62.2,10500.0
2023-06-29 10:00:00,62.22,62.39,62.22,62.39,19530.0,62.22,62.39,62.22,62.39,19530.0
2023-06-29 10:05:00,62.35,62.37,62.34,62.34,22395.0,62.35,62.37,62.34,62.34,22395.0
2023-06-29 10:10:00,62.4,62.4,62.4,62.4,1500.0,62.4,62.4,62.4,62.4,1500.0
2023-06-29 10:15:00,62.46,62.52,62.46,62.47,7500.0,62.46,62.52,62.46,62.47,7500.0
2023-06-29 10:20:00,62.55,62.55,62.54,62.54,13500.0,62.55,62.55,62.54,62.54,13500.0
2023-06-29 10:25:00,62.54,62.56,62.41,62.42,34500.0,62.54,62.56,62.41,62.42,34500.0
2023-06-29 10:30:00,62.38,62.44,62.38,62.43,4500.0,62.38,62.44,62.38,62.43,4500.0
2023-06-29 10:35:00,62.49,62.5,62.43,62.43,10500.0,62.49,62.5,62.43,62.43,10500.0
2023-06-29 10:40:00,62.36,62.38,62.36,62.36,7500.0,62.36,62.38,62.36,62.36,7500.0
2023-06-29 10:45:00,62.34,62.44,62.34,62.44,19695.0,62.34,62.44,62.34,62.44,19695.0
2023-06-29 10:50:00,62.35,62.35,62.35,62.35,1500.0,62.35,62.35,62.35,62.35,1500.0
2023-06-29 10:55:00,62.45,62.49,62.41,62.41,18000.0,62.45,62.49,62.41,62.41,18000.0
2023-06-29 11:00:00,62.42,62.46,62.42,62.44,4500.0,62.42,62.46,62.42,62.44,4500.0
2023-06-29 11:05:00,62.5,62.55,62.49,62.49,37395.0,62.5,62.55,62.49,62.49,37395.0
2023-06-29 11:10:00,62.55,62.59,62.55,62.57,25110.0,62.55,62.59,62.55,62.57,25110.0
2023-06-29 11:15:00,62.6,62.68,62.59,62.68,7500.0,62.6,62.68,62.59,62.68,7500.0
2023-06-29 11:20:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2023-06-29 11:25:00,62.76,62.76,62.7,62.73,12000.0,62.76,62.76,62.7,62.73,12000.0
2023-06-29 11:30:00,62.7,62.75,62.67,62.67,15825.0,62.7,62.75,62.67,62.67,15825.0
2023-06-29 11:35:00,62.65,62.65,62.61,62.61,4500.0,62.65,62.65,62.61,62.61,4500.0
2023-06-29 11:40:00,62.62,62.62,62.62,62.62,3135.0,62.62,62.62,62.62,62.62,3135.0
2023-06-29 11:45:00,62.62,62.66,62.62,62.66,7500.0,62.62,62.66,62.62,62.66,7500.0
2023-06-29 11:50:00,62.65,62.65,62.65,62.65,1500.0,62.65,62.65,62.65,62.65,1500.0
2023-06-29 11:55:00,62.62,62.64,62.62,62.64,4500.0,62.62,62.64,62.62,62.64,4500.0
2023-06-29 12:00:00,62.6,62.6,62.6,62.6,1500.0,62.6,62.6,62.6,62.6,1500.0
2023-06-29 12:05:00,62.65,62.67,62.65,62.67,7305.0,62.65,62.67,62.65,62.67,7305.0
2023-06-29 12:10:00,62.66,62.66,62.65,62.65,6000.0,62.66,62.66,62.65,62.65,6000.0
2023-06-29 12:15:00,62.65,62.65,62.65,62.65,0.0,62.65,62.65,62.65,62.65,0.0
2023-06-29 12:20:00,62.71,62.74,62.69,62.7,10950.0,62.71,62.74,62.69,62.7,10950.0
2023-06-29 12:25:00,62.72,62.72,62.71,62.72,1500.0,62.72,62.72,62.71,62.72,1500.0
2023-06-29 12:30:00,62.71,62.75,62.71,62.75,13500.0,62.71,62.75,62.71,62.75,13500.0
2023-06-29 12:35:00,62.73,62.73,62.73,62.73,1500.0,62.73,62.73,62.73,62.73,1500.0
2023-06-29 12:40:00,62.72,62.72,62.68,62.68,6000.0,62.72,62.72,62.68,62.68,6000.0
2023-06-29 12:45:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2023-06-29 12:50:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2023-06-29 12:55:00,62.69,62.73,62.69,62.73,10500.0,62.69,62.73,62.69,62.73,10500.0
2023-06-29 13:00:00,62.7,62.7,62.66,62.66,4500.0,62.7,62.7,62.66,62.66,4500.0
2023-06-29 13:05:00,62.6,62.6,62.6,62.6,1500.0,62.6,62.6,62.6,62.6,1500.0
2023-06-29 13:10:00,62.6,62.6,62.6,62.6,0.0,62.6,62.6,62.6,62.6,0.0
2023-06-29 13:15:00,62.65,62.65,62.65,62.65,4500.0,62.65,62.65,62.65,62.65,4500.0
2023-06-29 13:20:00,62.61,62.61,62.61,62.61,1500.0,62.61,62.61,62.61,62.61,1500.0
2023-06-29 13:25:00,62.61,62.61,62.55,62.56,6000.0,62.61,62.61,62.55,62.56,6000.0
2023-06-29 13:30:00,62.53,62.55,62.53,62.55,4650.0,62.53,62.55,62.53,62.55,4650.0
2023-06-29 13:35:00,62.52,62.52,62.5,62.5,6000.0,62.52,62.52,62.5,62.5,6000.0
2023-06-29 13:40:00,62.49,62.49,62.46,62.46,3000.0,62.49,62.49,62.46,62.46,3000.0
2023-06-29 13:45:00,62.42,62.44,62.41,62.44,4500.0,62.42,62.44,62.41,62.44,4500.0
2023-06-29 13:50:00,62.47,62.5,62.45,62.5,12000.0,62.47,62.5,62.45,62.5,12000.0
2023-06-29 13:55:00,62.5,62.51,62.5,62.51,3105.0,62.5,62.51,62.5,62.51,3105.0
2023-06-29 14:00:00,62.5,62.51,62.5,62.51,9000.0,62.5,62.51,62.5,62.51,9000.0
2023-06-29 14:05:00,62.48,62.6,62.48,62.56,41520.0,62.48,62.6,62.48,62.56,41520.0
2023-06-29 14:10:00,62.56,62.58,62.56,62.58,3000.0,62.56,62.58,62.56,62.58,3000.0
2023-06-29 14:15:00,62.62,62.63,62.62,62.63,4500.0,62.62,62.63,62.62,62.63,4500.0
2023-06-29 14:20:00,62.63,62.63,62.63,62.63,0.0,62.63,62.63,62.63,62.63,0.0
2023-06-29 14:25:00,62.63,62.63,62.63,62.63,0.0,62.63,62.63,62.63,62.63,0.0
2023-06-29 14:30:00,62.66,62.66,62.61,62.62,4500.0,62.66,62.66,62.61,62.62,4500.0
2023-06-29 14:35:00,62.63,62.64,62.63,62.64,7500.0,62.63,62.64,62.63,62.64,7500.0
2023-06-29 14:40:00,62.63,62.63,62.53,62.53,17565.0,62.63,62.63,62.53,62.53,17565.0
2023-06-29 14:45:00,62.53,62.55,62.53,62.55,6000.0,62.53,62.55,62.53,62.55,6000.0
2023-06-29 14:50:00,62.55,62.55,62.55,62.55,0.0,62.55,62.55,62.55,62.55,0.0
2023-06-29 14:55:00,62.48,62.48,62.44,62.45,6000.0,62.48,62.48,62.44,62.45,6000.0
2023-06-29 15:00:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-06-29 15:05:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-06-29 15:10:00,62.47,62.48,62.44,62.48,10500.0,62.47,62.48,62.44,62.48,10500.0
2023-06-29 15:15:00,62.48,62.49,62.48,62.49,4500.0,62.48,62.49,62.48,62.49,4500.0
2023-06-29 15:20:00,62.5,62.52,62.5,62.51,9000.0,62.5,62.52,62.5,62.51,9000.0
2023-06-29 15:25:00,62.49,62.5,62.48,62.49,12000.0,62.49,62.5,62.48,62.49,12000.0
2023-06-29 15:30:00,62.47,62.47,62.41,62.41,22500.0,62.47,62.47,62.41,62.41,22500.0
2023-06-29 15:35:00,62.39,62.39,62.33,62.33,10500.0,62.39,62.39,62.33,62.33,10500.0
2023-06-29 15:40:00,62.3,62.33,62.29,62.33,21000.0,62.3,62.33,62.29,62.33,21000.0
2023-06-29 15:45:00,62.33,62.33,62.25,62.25,25845.0,62.33,62.33,62.25,62.25,25845.0
2023-06-29 15:50:00,62.26,62.44,62.26,62.44,33000.0,62.26,62.44,62.26,62.44,33000.0
2023-06-29 15:55:00,62.45,62.5,62.44,62.47,101820.0,62.45,62.5,62.44,62.47,101820.0
2023-06-30 09:30:00,63.04,63.13,62.91,62.91,43065.0,63.04,63.13,62.91,62.91,43065.0
2023-06-30 09:35:00,62.89,63.02,62.83,63.01,23805.0,62.89,63.02,62.83,63.01,23805.0
2023-06-30 09:40:00,63.06,63.34,63.04,63.34,26310.0,63.06,63.34,63.04,63.34,26310.0
2023-06-30 09:45:00,63.38,63.4,63.38,63.39,7500.0,63.38,63.4,63.38,63.39,7500.0
2023-06-30 09:50:00,63.32,63.37,63.16,63.21,58500.0,63.32,63.37,63.16,63.21,58500.0
2023-06-30 09:55:00,63.27,63.34,63.27,63.3,22560.0,63.27,63.34,63.27,63.3,22560.0
2023-06-30 10:00:00,63.33,63.36,63.16,63.24,18375.0,63.33,63.36,63.16,63.24,18375.0
2023-06-30 10:05:00,63.27,63.27,63.14,63.16,57990.0,63.27,63.27,63.14,63.16,57990.0
2023-06-30 10:10:00,63.17,63.2,63.14,63.17,71835.0,63.17,63.2,63.14,63.17,71835.0
2023-06-30 10:15:00,63.17,63.32,63.14,63.24,42000.0,63.17,63.32,63.14,63.24,42000.0
2023-06-30 10:20:00,63.25,63.3,63.15,63.15,18675.0,63.25,63.3,63.15,63.15,18675.0
2023-06-30 10:25:00,63.18,63.23,63.15,63.23,27000.0,63.18,63.23,63.15,63.23,27000.0
2023-06-30 10:30:00,63.25,63.36,63.21,63.36,18120.0,63.25,63.36,63.21,63.36,18120.0
2023-06-30 10:35:00,63.36,63.36,63.27,63.29,34500.0,63.36,63.36,63.27,63.29,34500.0
2023-06-30 10:40:00,63.28,63.28,63.21,63.25,12000.0,63.28,63.28,63.21,63.25,12000.0
2023-06-30 10:45:00,63.21,63.26,63.21,63.25,25500.0,63.21,63.26,63.21,63.25,25500.0
2023-06-30 10:50:00,63.25,63.29,63.25,63.29,18000.0,63.25,63.29,63.25,63.29,18000.0
2023-06-30 10:55:00,63.31,63.36,63.31,63.36,7500.0,63.31,63.36,63.31,63.36,7500.0
2023-06-30 11:00:00,63.37,63.41,63.32,63.41,18000.0,63.37,63.41,63.32,63.41,18000.0
2023-06-30 11:05:00,63.41,63.48,63.41,63.48,18000.0,63.41,63.48,63.41,63.48,18000.0
2023-06-30 11:10:00,63.49,63.51,63.47,63.47,18000.0,63.49,63.51,63.47,63.47,18000.0
2023-06-30 11:15:00,63.52,63.56,63.5,63.56,4500.0,63.52,63.56,63.5,63.56,4500.0
2023-06-30 11:20:00,63.61,63.67,63.61,63.62,24750.0,63.61,63.67,63.61,63.62,24750.0
2023-06-30 11:25:00,63.55,63.55,63.54,63.55,6000.0,63.55,63.55,63.54,63.55,6000.0
2023-06-30 11:30:00,63.52,63.55,63.48,63.49,19500.0,63.52,63.55,63.48,63.49,19500.0
2023-06-30 11:35:00,63.49,63.49,63.4,63.44,13830.0,63.49,63.49,63.4,63.44,13830.0
2023-06-30 11:40:00,63.41,63.41,63.39,63.39,3000.0,63.41,63.41,63.39,63.39,3000.0
2023-06-30 11:45:00,63.36,63.38,63.36,63.38,4500.0,63.36,63.38,63.36,63.38,4500.0
2023-06-30 11:50:00,63.47,63.47,63.43,63.45,10740.0,63.47,63.47,63.43,63.45,10740.0
2023-06-30 11:55:00,63.44,63.48,63.41,63.47,15435.0,63.44,63.48,63.41,63.47,15435.0
2023-06-30 12:00:00,63.46,63.46,63.45,63.45,3000.0,63.46,63.46,63.45,63.45,3000.0
2023-06-30 12:05:00,63.44,63.5,63.43,63.5,16500.0,63.44,63.5,63.43,63.5,16500.0
2023-06-30 12:10:00,63.51,63.57,63.51,63.57,19500.0,63.51,63.57,63.51,63.57,19500.0
2023-06-30 12:15:00,63.57,63.57,63.57,63.57,0.0,63.57,63.57,63.57,63.57,0.0
2023-06-30 12:20:00,63.6,63.65,63.6,63.65,15000.0,63.6,63.65,63.6,63.65,15000.0
2023-06-30 12:25:00,63.69,63.71,63.68,63.71,6000.0,63.69,63.71,63.68,63.71,6000.0
2023-06-30 12:30:00,63.73,63.73,63.69,63.7,7500.0,63.73,63.73,63.69,63.7,7500.0
2023-06-30 12:35:00,63.65,63.69,63.62,63.69,13500.0,63.65,63.69,63.62,63.69,13500.0
2023-06-30 12:40:00,63.66,63.66,63.57,63.57,9795.0,63.66,63.66,63.57,63.57,9795.0
2023-06-30 12:45:00,63.56,63.59,63.55,63.59,12000.0,63.56,63.59,63.55,63.59,12000.0
2023-06-30 12:50:00,63.6,63.6,63.6,63.6,1500.0,63.6,63.6,63.6,63.6,1500.0
2023-06-30 12:55:00,63.6,63.6,63.6,63.6,0.0,63.6,63.6,63.6,63.6,0.0
2023-06-30 13:00:00,63.6,63.61,63.6,63.61,3000.0,63.6,63.61,63.6,63.61,3000.0
2023-06-30 13:05:00,63.62,63.64,63.61,63.61,25035.0,63.62,63.64,63.61,63.61,25035.0
2023-06-30 13:10:00,63.61,63.66,63.57,63.57,4725.0,63.61,63.66,63.57,63.57,4725.0
2023-06-30 13:15:00,63.58,63.61,63.58,63.61,3000.0,63.58,63.61,63.58,63.61,3000.0
2023-06-30 13:20:00,63.62,63.65,63.62,63.65,7500.0,63.62,63.65,63.62,63.65,7500.0
2023-06-30 13:25:00,63.65,63.68,63.65,63.68,3225.0,63.65,63.68,63.65,63.68,3225.0
2023-06-30 13:30:00,63.67,63.73,63.67,63.73,13500.0,63.67,63.73,63.67,63.73,13500.0
2023-06-30 13:35:00,63.73,63.73,63.66,63.66,29775.0,63.73,63.73,63.66,63.66,29775.0
2023-06-30 13:40:00,63.64,63.64,63.57,63.6,18225.0,63.64,63.64,63.57,63.6,18225.0
2023-06-30 13:45:00,63.62,63.64,63.62,63.64,7500.0,63.62,63.64,63.62,63.64,7500.0
2023-06-30 13:50:00,63.61,63.61,63.58,63.58,7500.0,63.61,63.61,63.58,63.58,7500.0
2023-06-30 13:55:00,63.59,63.62,63.59,63.62,10545.0,63.59,63.62,63.59,63.62,10545.0
2023-06-30 14:00:00,63.62,63.63,63.56,63.61,9000.0,63.62,63.63,63.56,63.61,9000.0
2023-06-30 14:05:00,63.59,63.65,63.59,63.65,4500.0,63.59,63.65,63.59,63.65,4500.0
2023-06-30 14:10:00,63.65,63.68,63.65,63.68,6000.0,63.65,63.68,63.65,63.68,6000.0
2023-06-30 14:15:00,63.68,63.76,63.68,63.76,6000.0,63.68,63.76,63.68,63.76,6000.0
2023-06-30 14:20:00,63.76,63.76,63.73,63.76,6000.0,63.76,63.76,63.73,63.76,6000.0
2023-06-30 14:25:00,63.76,63.76,63.72,63.74,9000.0,63.76,63.76,63.72,63.74,9000.0
2023-06-30 14:30:00,63.81,63.83,63.78,63.79,13500.0,63.81,63.83,63.78,63.79,13500.0
2023-06-30 14:35:00,63.77,63.82,63.77,63.82,12270.0,63.77,63.82,63.77,63.82,12270.0
2023-06-30 14:40:00,63.83,63.83,63.79,63.79,6000.0,63.83,63.83,63.79,63.79,6000.0
2023-06-30 14:45:00,63.8,63.82,63.8,63.82,3000.0,63.8,63.82,63.8,63.82,3000.0
2023-06-30 14:50:00,63.83,63.88,63.83,63.86,18000.0,63.83,63.88,63.83,63.86,18000.0
2023-06-30 14:55:00,63.84,63.84,63.75,63.79,12000.0,63.84,63.84,63.75,63.79,12000.0
2023-06-30 15:00:00,63.79,63.83,63.79,63.8,8955.0,63.79,63.83,63.79,63.8,8955.0
2023-06-30 15:05:00,63.85,63.88,63.85,63.88,43560.0,63.85,63.88,63.85,63.88,43560.0
2023-06-30 15:10:00,63.85,63.86,63.83,63.83,10950.0,63.85,63.86,63.83,63.83,10950.0
2023-06-30 15:15:00,63.85,63.9,63.84,63.86,11400.0,63.85,63.9,63.84,63.86,11400.0
2023-06-30 15:20:00,63.82,63.82,63.81,63.82,9000.0,63.82,63.82,63.81,63.82,9000.0
2023-06-30 15:25:00,63.83,63.95,63.83,63.95,13635.0,63.83,63.95,63.83,63.95,13635.0
2023-06-30 15:30:00,63.97,63.97,63.89,63.9,32910.0,63.97,63.97,63.89,63.9,32910.0
2023-06-30 15:35:00,63.93,63.95,63.93,63.95,9180.0,63.93,63.95,63.93,63.95,9180.0
2023-06-30 15:40:00,63.96,63.99,63.93,63.93,42000.0,63.96,63.99,63.93,63.93,42000.0
2023-06-30 15:45:00,63.91,63.94,63.9,63.92,46980.0,63.91,63.94,63.9,63.92,46980.0
2023-06-30 15:50:00,63.89,63.95,63.85,63.86,80850.0,63.89,63.95,63.85,63.86,80850.0
2023-06-30 15:55:00,63.81,63.81,63.67,63.72,238305.0,63.81,63.81,63.67,63.72,238305.0
2023-07-03 09:30:00,63.63,63.63,63.18,63.18,78975.0,63.63,63.63,63.18,63.18,78975.0
2023-07-03 09:35:00,63.15,63.15,62.93,63.03,15000.0,63.15,63.15,62.93,63.03,15000.0
2023-07-03 09:40:00,62.88,63.02,62.84,62.85,22800.0,62.88,63.02,62.84,62.85,22800.0
2023-07-03 09:45:00,62.75,62.77,62.66,62.68,42390.0,62.75,62.77,62.66,62.68,42390.0
2023-07-03 09:50:00,62.66,63.03,62.66,63.03,30000.0,62.66,63.03,62.66,63.03,30000.0
2023-07-03 09:55:00,63.12,63.12,63.12,63.12,1500.0,63.12,63.12,63.12,63.12,1500.0
2023-07-03 10:00:00,63.13,63.24,63.13,63.15,25335.0,63.13,63.24,63.13,63.15,25335.0
2023-07-03 10:05:00,63.17,63.23,63.15,63.21,12000.0,63.17,63.23,63.15,63.21,12000.0
2023-07-03 10:10:00,63.2,63.23,63.17,63.23,6000.0,63.2,63.23,63.17,63.23,6000.0
2023-07-03 10:15:00,63.22,63.23,63.13,63.17,41550.0,63.22,63.23,63.13,63.17,41550.0
2023-07-03 10:20:00,63.16,63.24,63.16,63.24,10305.0,63.16,63.24,63.16,63.24,10305.0
2023-07-03 10:25:00,63.41,63.41,63.41,63.41,1500.0,63.41,63.41,63.41,63.41,1500.0
2023-07-03 10:30:00,63.39,63.39,63.33,63.37,9000.0,63.39,63.39,63.33,63.37,9000.0
2023-07-03 10:35:00,63.35,63.36,63.31,63.36,21000.0,63.35,63.36,63.31,63.36,21000.0
2023-07-03 10:40:00,63.32,63.33,63.28,63.32,30000.0,63.32,63.33,63.28,63.32,30000.0
2023-07-03 10:45:00,63.29,63.29,63.27,63.27,14250.0,63.29,63.29,63.27,63.27,14250.0
2023-07-03 10:50:00,63.36,63.36,63.3,63.3,9195.0,63.36,63.36,63.3,63.3,9195.0
2023-07-03 10:55:00,63.34,63.45,63.34,63.41,18000.0,63.34,63.45,63.34,63.41,18000.0
2023-07-03 11:00:00,63.35,63.37,63.2,63.25,40500.0,63.35,63.37,63.2,63.25,40500.0
2023-07-03 11:05:00,63.3,63.3,63.22,63.23,18030.0,63.3,63.3,63.22,63.23,18030.0
2023-07-03 11:10:00,63.17,63.24,63.17,63.21,14235.0,63.17,63.24,63.17,63.21,14235.0
2023-07-03 11:15:00,63.26,63.27,63.26,63.27,4500.0,63.26,63.27,63.26,63.27,4500.0
2023-07-03 11:20:00,63.25,63.25,63.24,63.24,7500.0,63.25,63.25,63.24,63.24,7500.0
2023-07-03 11:25:00,63.26,63.26,63.22,63.25,22500.0,63.26,63.26,63.22,63.25,22500.0
2023-07-03 11:30:00,63.25,63.26,63.25,63.26,12180.0,63.25,63.26,63.25,63.26,12180.0
2023-07-03 11:35:00,63.29,63.29,63.27,63.29,9000.0,63.29,63.29,63.27,63.29,9000.0
2023-07-03 11:40:00,63.26,63.28,63.23,63.25,22500.0,63.26,63.28,63.23,63.25,22500.0
2023-07-03 11:45:00,63.25,63.29,63.19,63.19,27705.0,63.25,63.29,63.19,63.19,27705.0
2023-07-03 11:50:00,63.15,63.16,63.08,63.08,10500.0,63.15,63.16,63.08,63.08,10500.0
2023-07-03 11:55:00,63.09,63.1,63.01,63.1,27000.0,63.09,63.1,63.01,63.1,27000.0
2023-07-03 12:00:00,63.22,63.29,63.22,63.26,6000.0,63.22,63.29,63.22,63.26,6000.0
2023-07-03 12:05:00,63.18,63.18,63.17,63.17,3000.0,63.18,63.18,63.17,63.17,3000.0
2023-07-03 12:10:00,63.21,63.23,63.17,63.17,4500.0,63.21,63.23,63.17,63.17,4500.0
2023-07-03 12:15:00,63.16,63.25,63.16,63.2,21000.0,63.16,63.25,63.16,63.2,21000.0
2023-07-03 12:20:00,63.24,63.24,63.18,63.18,21180.0,63.24,63.24,63.18,63.18,21180.0
2023-07-03 12:25:00,63.2,63.25,63.2,63.23,9000.0,63.2,63.25,63.2,63.23,9000.0
2023-07-03 12:30:00,63.29,63.29,63.29,63.29,3000.0,63.29,63.29,63.29,63.29,3000.0
2023-07-03 12:35:00,63.29,63.29,63.26,63.28,16500.0,63.29,63.29,63.26,63.28,16500.0
2023-07-03 12:40:00,63.26,63.34,63.24,63.32,75405.0,63.26,63.34,63.24,63.32,75405.0
2023-07-03 12:45:00,63.26,63.27,63.19,63.23,28800.0,63.26,63.27,63.19,63.23,28800.0
2023-07-03 12:50:00,63.24,63.3,63.24,63.26,24750.0,63.24,63.3,63.24,63.26,24750.0
2023-07-03 12:55:00,63.25,63.27,63.14,63.14,106305.0,63.25,63.27,63.14,63.14,106305.0
2023-07-05 09:30:00,63.19,63.19,63.15,63.15,47670.0,63.19,63.19,63.15,63.15,47670.0
2023-07-05 09:35:00,63.32,63.33,63.11,63.11,21105.0,63.32,63.33,63.11,63.11,21105.0
2023-07-05 09:40:00,63.1,63.1,63.04,63.07,21450.0,63.1,63.1,63.04,63.07,21450.0
2023-07-05 09:45:00,62.99,63.0,62.92,62.92,21750.0,62.99,63.0,62.92,62.92,21750.0
2023-07-05 09:50:00,62.99,63.06,62.87,62.91,22470.0,62.99,63.06,62.87,62.91,22470.0
2023-07-05 09:55:00,62.97,63.03,62.89,62.91,19500.0,62.97,63.03,62.89,62.91,19500.0
2023-07-05 10:00:00,62.89,62.93,62.84,62.88,28500.0,62.89,62.93,62.84,62.88,28500.0
2023-07-05 10:05:00,62.89,62.93,62.89,62.92,13635.0,62.89,62.93,62.89,62.92,13635.0
2023-07-05 10:10:00,62.91,62.99,62.91,62.96,9300.0,62.91,62.99,62.91,62.96,9300.0
2023-07-05 10:15:00,62.94,62.96,62.9,62.96,25500.0,62.94,62.96,62.9,62.96,25500.0
2023-07-05 10:20:00,62.9,62.94,62.87,62.94,15000.0,62.9,62.94,62.87,62.94,15000.0
2023-07-05 10:25:00,62.95,63.08,62.95,63.08,21585.0,62.95,63.08,62.95,63.08,21585.0
2023-07-05 10:30:00,63.07,63.07,63.07,63.07,1500.0,63.07,63.07,63.07,63.07,1500.0
2023-07-05 10:35:00,63.09,63.09,63.01,63.05,10500.0,63.09,63.09,63.01,63.05,10500.0
2023-07-05 10:40:00,63.03,63.1,63.02,63.05,16500.0,63.03,63.1,63.02,63.05,16500.0
2023-07-05 10:45:00,63.05,63.05,63.0,63.01,14250.0,63.05,63.05,63.0,63.01,14250.0
2023-07-05 10:50:00,63.05,63.05,63.02,63.03,12000.0,63.05,63.05,63.02,63.03,12000.0
2023-07-05 10:55:00,63.01,63.01,62.94,62.94,21000.0,63.01,63.01,62.94,62.94,21000.0
2023-07-05 11:00:00,62.94,62.98,62.89,62.91,37500.0,62.94,62.98,62.89,62.91,37500.0
2023-07-05 11:05:00,62.91,62.91,62.91,62.91,1500.0,62.91,62.91,62.91,62.91,1500.0
2023-07-05 11:10:00,62.87,62.88,62.78,62.78,10500.0,62.87,62.88,62.78,62.78,10500.0
2023-07-05 11:15:00,62.82,62.83,62.79,62.83,19500.0,62.82,62.83,62.79,62.83,19500.0
2023-07-05 11:20:00,62.85,62.85,62.83,62.83,6000.0,62.85,62.85,62.83,62.83,6000.0
2023-07-05 11:25:00,62.83,62.86,62.82,62.86,11340.0,62.83,62.86,62.82,62.86,11340.0
2023-07-05 11:30:00,62.86,62.88,62.84,62.86,23070.0,62.86,62.88,62.84,62.86,23070.0
2023-07-05 11:35:00,62.85,62.87,62.8,62.85,25545.0,62.85,62.87,62.8,62.85,25545.0
2023-07-05 11:40:00,62.88,62.89,62.88,62.89,4470.0,62.88,62.89,62.88,62.89,4470.0
2023-07-05 11:45:00,62.87,62.9,62.86,62.86,4500.0,62.87,62.9,62.86,62.86,4500.0
2023-07-05 11:50:00,62.8,62.85,62.79,62.81,12000.0,62.8,62.85,62.79,62.81,12000.0
2023-07-05 11:55:00,62.78,62.78,62.72,62.74,4500.0,62.78,62.78,62.72,62.74,4500.0
2023-07-05 12:00:00,62.76,62.8,62.76,62.8,4500.0,62.76,62.8,62.76,62.8,4500.0
2023-07-05 12:05:00,62.76,62.76,62.75,62.75,5775.0,62.76,62.76,62.75,62.75,5775.0
2023-07-05 12:10:00,62.69,62.7,62.66,62.69,28605.0,62.69,62.7,62.66,62.69,28605.0
2023-07-05 12:15:00,62.69,62.69,62.69,62.69,0.0,62.69,62.69,62.69,62.69,0.0
2023-07-05 12:20:00,62.66,62.68,62.66,62.68,3000.0,62.66,62.68,62.66,62.68,3000.0
2023-07-05 12:25:00,62.68,62.68,62.68,62.68,3000.0,62.68,62.68,62.68,62.68,3000.0
2023-07-05 12:30:00,62.67,62.72,62.67,62.72,12000.0,62.67,62.72,62.67,62.72,12000.0
2023-07-05 12:35:00,62.66,62.74,62.66,62.73,13500.0,62.66,62.74,62.66,62.73,13500.0
2023-07-05 12:40:00,62.76,62.76,62.76,62.76,1500.0,62.76,62.76,62.76,62.76,1500.0
2023-07-05 12:45:00,62.77,62.77,62.77,62.77,1500.0,62.77,62.77,62.77,62.77,1500.0
2023-07-05 12:50:00,62.75,62.76,62.73,62.75,10500.0,62.75,62.76,62.73,62.75,10500.0
2023-07-05 12:55:00,62.76,62.76,62.67,62.67,7500.0,62.76,62.76,62.67,62.67,7500.0
2023-07-05 13:00:00,62.74,62.74,62.7,62.7,3000.0,62.74,62.74,62.7,62.7,3000.0
2023-07-05 13:05:00,62.69,62.71,62.67,62.67,37500.0,62.69,62.71,62.67,62.67,37500.0
2023-07-05 13:10:00,62.66,62.67,62.56,62.62,27000.0,62.66,62.67,62.56,62.62,27000.0
2023-07-05 13:15:00,62.62,62.73,62.62,62.73,19800.0,62.62,62.73,62.62,62.73,19800.0
2023-07-05 13:20:00,62.75,62.78,62.73,62.78,6000.0,62.75,62.78,62.73,62.78,6000.0
2023-07-05 13:25:00,62.78,62.78,62.75,62.78,6225.0,62.78,62.78,62.75,62.78,6225.0
2023-07-05 13:30:00,62.78,62.82,62.78,62.82,6000.0,62.78,62.82,62.78,62.82,6000.0
2023-07-05 13:35:00,62.84,62.84,62.79,62.79,10500.0,62.84,62.84,62.79,62.79,10500.0
2023-07-05 13:40:00,62.8,62.83,62.77,62.83,28500.0,62.8,62.83,62.77,62.83,28500.0
2023-07-05 13:45:00,62.85,62.85,62.8,62.84,7500.0,62.85,62.85,62.8,62.84,7500.0
2023-07-05 13:50:00,62.82,62.82,62.82,62.82,1500.0,62.82,62.82,62.82,62.82,1500.0
2023-07-05 13:55:00,62.87,62.87,62.87,62.87,1500.0,62.87,62.87,62.87,62.87,1500.0
2023-07-05 14:00:00,62.86,62.9,62.8,62.85,25590.0,62.86,62.9,62.8,62.85,25590.0
2023-07-05 14:05:00,62.88,62.95,62.88,62.93,13185.0,62.88,62.95,62.88,62.93,13185.0
2023-07-05 14:10:00,62.93,62.96,62.87,62.87,33060.0,62.93,62.96,62.87,62.87,33060.0
2023-07-05 14:15:00,62.83,62.83,62.79,62.79,6000.0,62.83,62.83,62.79,62.79,6000.0
2023-07-05 14:20:00,62.79,62.8,62.75,62.79,15090.0,62.79,62.8,62.75,62.79,15090.0
2023-07-05 14:25:00,62.8,62.8,62.77,62.77,6000.0,62.8,62.8,62.77,62.77,6000.0
2023-07-05 14:30:00,62.74,62.74,62.73,62.73,6000.0,62.74,62.74,62.73,62.73,6000.0
2023-07-05 14:35:00,62.74,62.82,62.74,62.82,15000.0,62.74,62.82,62.74,62.82,15000.0
2023-07-05 14:40:00,62.82,62.82,62.82,62.82,4500.0,62.82,62.82,62.82,62.82,4500.0
2023-07-05 14:45:00,62.84,62.85,62.82,62.84,9000.0,62.84,62.85,62.82,62.84,9000.0
2023-07-05 14:50:00,62.83,62.86,62.8,62.85,10500.0,62.83,62.86,62.8,62.85,10500.0
2023-07-05 14:55:00,62.88,62.89,62.87,62.89,9000.0,62.88,62.89,62.87,62.89,9000.0
2023-07-05 15:00:00,62.84,62.87,62.82,62.87,12300.0,62.84,62.87,62.82,62.87,12300.0
2023-07-05 15:05:00,62.9,62.9,62.9,62.9,1500.0,62.9,62.9,62.9,62.9,1500.0
2023-07-05 15:10:00,62.89,62.89,62.89,62.89,4500.0,62.89,62.89,62.89,62.89,4500.0
2023-07-05 15:15:00,62.94,62.97,62.94,62.94,15000.0,62.94,62.97,62.94,62.94,15000.0
2023-07-05 15:20:00,62.95,62.97,62.94,62.96,13500.0,62.95,62.97,62.94,62.96,13500.0
2023-07-05 15:25:00,62.94,63.0,62.94,62.99,18000.0,62.94,63.0,62.94,62.99,18000.0
2023-07-05 15:30:00,62.99,63.0,62.99,62.99,10500.0,62.99,63.0,62.99,62.99,10500.0
2023-07-05 15:35:00,62.99,63.06,62.96,63.04,58260.0,62.99,63.06,62.96,63.04,58260.0
2023-07-05 15:40:00,63.08,63.15,63.06,63.14,27000.0,63.08,63.15,63.06,63.14,27000.0
2023-07-05 15:45:00,63.14,63.16,63.06,63.06,43485.0,63.14,63.16,63.06,63.06,43485.0
2023-07-05 15:50:00,63.07,63.19,63.06,63.18,106500.0,63.07,63.19,63.06,63.18,106500.0
2023-07-05 15:55:00,63.19,63.22,63.15,63.19,155715.0,63.19,63.22,63.15,63.19,155715.0
2023-07-06 09:30:00,62.73,62.85,62.73,62.77,57105.0,62.73,62.85,62.73,62.77,57105.0
2023-07-06 09:35:00,62.94,63.37,62.83,63.37,40500.0,62.94,63.37,62.83,63.37,40500.0
2023-07-06 09:40:00,63.41,63.41,63.23,63.27,40500.0,63.41,63.41,63.23,63.27,40500.0
2023-07-06 09:45:00,63.33,63.45,63.33,63.43,10500.0,63.33,63.45,63.33,63.43,10500.0
2023-07-06 09:50:00,63.51,63.62,63.48,63.55,25500.0,63.51,63.62,63.48,63.55,25500.0
2023-07-06 09:55:00,63.49,63.49,63.36,63.38,8400.0,63.49,63.49,63.36,63.38,8400.0
2023-07-06 10:00:00,63.32,63.36,63.29,63.36,32220.0,63.32,63.36,63.29,63.36,32220.0
2023-07-06 10:05:00,63.32,63.39,63.31,63.37,20745.0,63.32,63.39,63.31,63.37,20745.0
2023-07-06 10:10:00,63.39,63.44,63.36,63.43,13500.0,63.39,63.44,63.36,63.43,13500.0
2023-07-06 10:15:00,63.43,63.43,63.36,63.36,4500.0,63.43,63.43,63.36,63.36,4500.0
2023-07-06 10:20:00,63.39,63.39,63.27,63.32,21000.0,63.39,63.39,63.27,63.32,21000.0
2023-07-06 10:25:00,63.31,63.31,63.19,63.19,36000.0,63.31,63.31,63.19,63.19,36000.0
2023-07-06 10:30:00,63.16,63.16,63.09,63.15,12000.0,63.16,63.16,63.09,63.15,12000.0
2023-07-06 10:35:00,63.15,63.21,63.15,63.16,7500.0,63.15,63.21,63.15,63.16,7500.0
2023-07-06 10:40:00,63.2,63.2,63.2,63.2,2880.0,63.2,63.2,63.2,63.2,2880.0
2023-07-06 10:45:00,63.24,63.31,63.24,63.31,12000.0,63.24,63.31,63.24,63.31,12000.0
2023-07-06 10:50:00,63.32,63.36,63.27,63.27,39735.0,63.32,63.36,63.27,63.27,39735.0
2023-07-06 10:55:00,63.31,63.36,63.3,63.35,18000.0,63.31,63.36,63.3,63.35,18000.0
2023-07-06 11:00:00,63.39,63.39,63.37,63.37,4545.0,63.39,63.39,63.37,63.37,4545.0
2023-07-06 11:05:00,63.34,63.35,63.34,63.35,6000.0,63.34,63.35,63.34,63.35,6000.0
2023-07-06 11:10:00,63.33,63.39,63.32,63.39,11415.0,63.33,63.39,63.32,63.39,11415.0
2023-07-06 11:15:00,63.38,63.41,63.34,63.38,18000.0,63.38,63.41,63.34,63.38,18000.0
2023-07-06 11:20:00,63.45,63.49,63.43,63.49,15795.0,63.45,63.49,63.43,63.49,15795.0
2023-07-06 11:25:00,63.52,63.53,63.47,63.47,31545.0,63.52,63.53,63.47,63.47,31545.0
2023-07-06 11:30:00,63.48,63.53,63.48,63.52,7500.0,63.48,63.53,63.48,63.52,7500.0
2023-07-06 11:35:00,63.53,63.53,63.45,63.48,26700.0,63.53,63.53,63.45,63.48,26700.0
2023-07-06 11:40:00,63.45,63.45,63.34,63.34,13500.0,63.45,63.45,63.34,63.34,13500.0
2023-07-06 11:45:00,63.39,63.4,63.34,63.34,24735.0,63.39,63.4,63.34,63.34,24735.0
2023-07-06 11:50:00,63.34,63.4,63.34,63.39,13755.0,63.34,63.4,63.34,63.39,13755.0
2023-07-06 11:55:00,63.39,63.43,63.39,63.43,8070.0,63.39,63.43,63.39,63.43,8070.0
2023-07-06 12:00:00,63.41,63.47,63.41,63.47,13500.0,63.41,63.47,63.41,63.47,13500.0
2023-07-06 12:05:00,63.51,63.54,63.47,63.47,15000.0,63.51,63.54,63.47,63.47,15000.0
2023-07-06 12:10:00,63.47,63.56,63.41,63.55,26265.0,63.47,63.56,63.41,63.55,26265.0
2023-07-06 12:15:00,63.57,63.57,63.54,63.54,7500.0,63.57,63.57,63.54,63.54,7500.0
2023-07-06 12:20:00,63.56,63.56,63.56,63.56,1500.0,63.56,63.56,63.56,63.56,1500.0
2023-07-06 12:25:00,63.6,63.61,63.59,63.6,9000.0,63.6,63.61,63.59,63.6,9000.0
2023-07-06 12:30:00,63.6,63.61,63.58,63.61,7500.0,63.6,63.61,63.58,63.61,7500.0
2023-07-06 12:35:00,63.59,63.61,63.47,63.47,24720.0,63.59,63.61,63.47,63.47,24720.0
2023-07-06 12:40:00,63.47,63.47,63.47,63.47,1500.0,63.47,63.47,63.47,63.47,1500.0
2023-07-06 12:45:00,63.41,63.47,63.41,63.47,4500.0,63.41,63.47,63.41,63.47,4500.0
2023-07-06 12:50:00,63.46,63.53,63.44,63.53,12210.0,63.46,63.53,63.44,63.53,12210.0
2023-07-06 12:55:00,63.55,63.55,63.47,63.47,7500.0,63.55,63.55,63.47,63.47,7500.0
2023-07-06 13:00:00,63.49,63.49,63.49,63.49,1500.0,63.49,63.49,63.49,63.49,1500.0
2023-07-06 13:05:00,63.54,63.58,63.54,63.54,9000.0,63.54,63.58,63.54,63.54,9000.0
2023-07-06 13:10:00,63.56,63.56,63.56,63.56,1500.0,63.56,63.56,63.56,63.56,1500.0
2023-07-06 13:15:00,63.53,63.57,63.52,63.52,19500.0,63.53,63.57,63.52,63.52,19500.0
2023-07-06 13:20:00,63.5,63.57,63.47,63.57,18000.0,63.5,63.57,63.47,63.57,18000.0
2023-07-06 13:25:00,63.55,63.55,63.48,63.49,15000.0,63.55,63.55,63.48,63.49,15000.0
2023-07-06 13:30:00,63.47,63.49,63.47,63.49,10500.0,63.47,63.49,63.47,63.49,10500.0
2023-07-06 13:35:00,63.48,63.48,63.42,63.42,10770.0,63.48,63.48,63.42,63.42,10770.0
2023-07-06 13:40:00,63.35,63.39,63.33,63.39,10485.0,63.35,63.39,63.33,63.39,10485.0
2023-07-06 13:45:00,63.37,63.37,63.32,63.35,18000.0,63.37,63.37,63.32,63.35,18000.0
2023-07-06 13:50:00,63.33,63.33,63.26,63.29,25800.0,63.33,63.33,63.26,63.29,25800.0
2023-07-06 13:55:00,63.31,63.36,63.31,63.36,25500.0,63.31,63.36,63.31,63.36,25500.0
2023-07-06 14:00:00,63.33,63.33,63.29,63.29,13395.0,63.33,63.33,63.29,63.29,13395.0
2023-07-06 14:05:00,63.3,63.31,63.3,63.31,4500.0,63.3,63.31,63.3,63.31,4500.0
2023-07-06 14:10:00,63.3,63.31,63.27,63.28,15000.0,63.3,63.31,63.27,63.28,15000.0
2023-07-06 14:15:00,63.26,63.31,63.26,63.31,9000.0,63.26,63.31,63.26,63.31,9000.0
2023-07-06 14:20:00,63.31,63.32,63.26,63.26,9690.0,63.31,63.32,63.26,63.26,9690.0
2023-07-06 14:25:00,63.26,63.26,63.25,63.25,7500.0,63.26,63.26,63.25,63.25,7500.0
2023-07-06 14:30:00,63.24,63.27,63.23,63.25,9000.0,63.24,63.27,63.23,63.25,9000.0
2023-07-06 14:35:00,63.28,63.28,63.25,63.25,4500.0,63.28,63.28,63.25,63.25,4500.0
2023-07-06 14:40:00,63.23,63.23,63.17,63.17,19500.0,63.23,63.23,63.17,63.17,19500.0
2023-07-06 14:45:00,63.2,63.22,63.2,63.22,4500.0,63.2,63.22,63.2,63.22,4500.0
2023-07-06 14:50:00,63.2,63.2,63.12,63.18,29610.0,63.2,63.2,63.12,63.18,29610.0
2023-07-06 14:55:00,63.2,63.24,63.19,63.24,6000.0,63.2,63.24,63.19,63.24,6000.0
2023-07-06 15:00:00,63.25,63.25,63.2,63.2,7500.0,63.25,63.25,63.2,63.2,7500.0
2023-07-06 15:05:00,63.19,63.2,63.14,63.14,18585.0,63.19,63.2,63.14,63.14,18585.0
2023-07-06 15:10:00,63.13,63.13,63.11,63.11,12000.0,63.13,63.13,63.11,63.11,12000.0
2023-07-06 15:15:00,63.12,63.15,63.11,63.11,8250.0,63.12,63.15,63.11,63.11,8250.0
2023-07-06 15:20:00,63.13,63.14,63.13,63.14,9000.0,63.13,63.14,63.13,63.14,9000.0
2023-07-06 15:25:00,63.12,63.12,63.1,63.11,13500.0,63.12,63.12,63.1,63.11,13500.0
2023-07-06 15:30:00,63.1,63.15,63.08,63.08,21000.0,63.1,63.15,63.08,63.08,21000.0
2023-07-06 15:35:00,63.1,63.1,62.99,62.99,19350.0,63.1,63.1,62.99,62.99,19350.0
2023-07-06 15:40:00,62.97,63.06,62.97,63.0,28500.0,62.97,63.06,62.97,63.0,28500.0
2023-07-06 15:45:00,62.99,63.06,62.99,63.03,20295.0,62.99,63.06,62.99,63.03,20295.0
2023-07-06 15:50:00,63.05,63.1,62.93,62.93,87210.0,63.05,63.1,62.93,62.93,87210.0
2023-07-06 15:55:00,62.91,63.03,62.89,62.91,249165.0,62.91,63.03,62.89,62.91,249165.0
2023-07-07 09:30:00,62.68,62.76,62.55,62.56,60210.0,62.68,62.76,62.55,62.56,60210.0
2023-07-07 09:35:00,62.43,62.43,62.01,62.01,31935.0,62.43,62.43,62.01,62.01,31935.0
2023-07-07 09:40:00,62.11,62.33,62.11,62.31,18555.0,62.11,62.33,62.11,62.31,18555.0
2023-07-07 09:45:00,62.3,62.3,62.21,62.28,33885.0,62.3,62.3,62.21,62.28,33885.0
2023-07-07 09:50:00,62.31,62.31,62.25,62.27,40500.0,62.31,62.31,62.25,62.27,40500.0
2023-07-07 09:55:00,62.29,62.29,62.16,62.24,51945.0,62.29,62.29,62.16,62.24,51945.0
2023-07-07 10:00:00,62.35,62.45,62.35,62.45,7500.0,62.35,62.45,62.35,62.45,7500.0
2023-07-07 10:05:00,62.47,62.53,62.47,62.53,15420.0,62.47,62.53,62.47,62.53,15420.0
2023-07-07 10:10:00,62.48,62.58,62.28,62.32,210990.0,62.48,62.58,62.28,62.32,210990.0
2023-07-07 10:15:00,62.37,62.42,62.33,62.35,37425.0,62.37,62.42,62.33,62.35,37425.0
2023-07-07 10:20:00,62.38,62.38,62.38,62.38,1500.0,62.38,62.38,62.38,62.38,1500.0
2023-07-07 10:25:00,62.44,62.45,62.39,62.4,12000.0,62.44,62.45,62.39,62.4,12000.0
2023-07-07 10:30:00,62.41,62.41,62.37,62.38,19500.0,62.41,62.41,62.37,62.38,19500.0
2023-07-07 10:35:00,62.4,62.4,62.3,62.31,12000.0,62.4,62.4,62.3,62.31,12000.0
2023-07-07 10:40:00,62.34,62.34,62.27,62.33,25455.0,62.34,62.34,62.27,62.33,25455.0
2023-07-07 10:45:00,62.35,62.35,62.3,62.3,16500.0,62.35,62.35,62.3,62.3,16500.0
2023-07-07 10:50:00,62.3,62.3,62.21,62.24,27000.0,62.3,62.3,62.21,62.24,27000.0
2023-07-07 10:55:00,62.24,62.24,62.15,62.19,18000.0,62.24,62.24,62.15,62.19,18000.0
2023-07-07 11:00:00,62.17,62.27,62.17,62.25,30000.0,62.17,62.27,62.17,62.25,30000.0
2023-07-07 11:05:00,62.23,62.31,62.22,62.31,16005.0,62.23,62.31,62.22,62.31,16005.0
2023-07-07 11:10:00,62.31,62.31,62.24,62.25,15930.0,62.31,62.31,62.24,62.25,15930.0
2023-07-07 11:15:00,62.27,62.33,62.27,62.33,12000.0,62.27,62.33,62.27,62.33,12000.0
2023-07-07 11:20:00,62.35,62.35,62.35,62.35,1500.0,62.35,62.35,62.35,62.35,1500.0
2023-07-07 11:25:00,62.41,62.49,62.41,62.44,91035.0,62.41,62.49,62.41,62.44,91035.0
2023-07-07 11:30:00,62.44,62.44,62.4,62.4,4605.0,62.44,62.44,62.4,62.4,4605.0
2023-07-07 11:35:00,62.46,62.46,62.4,62.4,10185.0,62.46,62.46,62.4,62.4,10185.0
2023-07-07 11:40:00,62.41,62.46,62.41,62.46,10500.0,62.41,62.46,62.41,62.46,10500.0
2023-07-07 11:45:00,62.45,62.45,62.42,62.42,3000.0,62.45,62.45,62.42,62.42,3000.0
2023-07-07 11:50:00,62.41,62.41,62.36,62.36,11670.0,62.41,62.41,62.36,62.36,11670.0
2023-07-07 11:55:00,62.33,62.38,62.33,62.38,6570.0,62.33,62.38,62.33,62.38,6570.0
2023-07-07 12:00:00,62.36,62.38,62.33,62.35,24000.0,62.36,62.38,62.33,62.35,24000.0
2023-07-07 12:05:00,62.32,62.39,62.32,62.37,19545.0,62.32,62.39,62.32,62.37,19545.0
2023-07-07 12:10:00,62.37,62.37,62.37,62.37,0.0,62.37,62.37,62.37,62.37,0.0
2023-07-07 12:15:00,62.42,62.44,62.42,62.42,7500.0,62.42,62.44,62.42,62.42,7500.0
2023-07-07 12:20:00,62.4,62.44,62.4,62.44,3000.0,62.4,62.44,62.4,62.44,3000.0
2023-07-07 12:25:00,62.42,62.42,62.38,62.38,6000.0,62.42,62.42,62.38,62.38,6000.0
2023-07-07 12:30:00,62.4,62.48,62.39,62.43,19500.0,62.4,62.48,62.39,62.43,19500.0
2023-07-07 12:35:00,62.49,62.55,62.49,62.5,10590.0,62.49,62.55,62.49,62.5,10590.0
2023-07-07 12:40:00,62.5,62.5,62.49,62.49,4500.0,62.5,62.5,62.49,62.49,4500.0
2023-07-07 12:45:00,62.53,62.53,62.47,62.47,10500.0,62.53,62.53,62.47,62.47,10500.0
2023-07-07 12:50:00,62.47,62.52,62.44,62.52,10500.0,62.47,62.52,62.44,62.52,10500.0
2023-07-07 12:55:00,62.45,62.45,62.45,62.45,3000.0,62.45,62.45,62.45,62.45,3000.0
2023-07-07 13:00:00,62.48,62.48,62.44,62.44,6000.0,62.48,62.48,62.44,62.44,6000.0
2023-07-07 13:05:00,62.4,62.4,62.4,62.4,1500.0,62.4,62.4,62.4,62.4,1500.0
2023-07-07 13:10:00,62.4,62.4,62.39,62.39,3000.0,62.4,62.4,62.39,62.39,3000.0
2023-07-07 13:15:00,62.38,62.57,62.37,62.57,90795.0,62.38,62.57,62.37,62.57,90795.0
2023-07-07 13:20:00,62.53,62.53,62.5,62.5,7500.0,62.53,62.53,62.5,62.5,7500.0
2023-07-07 13:25:00,62.5,62.54,62.47,62.54,19500.0,62.5,62.54,62.47,62.54,19500.0
2023-07-07 13:30:00,62.54,62.58,62.52,62.52,17910.0,62.54,62.58,62.52,62.52,17910.0
2023-07-07 13:35:00,62.54,62.54,62.5,62.5,13305.0,62.54,62.54,62.5,62.5,13305.0
2023-07-07 13:40:00,62.47,62.47,62.47,62.47,4500.0,62.47,62.47,62.47,62.47,4500.0
2023-07-07 13:45:00,62.53,62.53,62.53,62.53,3000.0,62.53,62.53,62.53,62.53,3000.0
2023-07-07 13:50:00,62.51,62.51,62.51,62.51,3000.0,62.51,62.51,62.51,62.51,3000.0
2023-07-07 13:55:00,62.54,62.58,62.53,62.53,51000.0,62.54,62.58,62.53,62.53,51000.0
2023-07-07 14:00:00,62.53,62.53,62.53,62.53,0.0,62.53,62.53,62.53,62.53,0.0
2023-07-07 14:05:00,62.5,62.53,62.46,62.46,18000.0,62.5,62.53,62.46,62.46,18000.0
2023-07-07 14:10:00,62.44,62.44,62.35,62.35,8850.0,62.44,62.44,62.35,62.35,8850.0
2023-07-07 14:15:00,62.32,62.34,62.32,62.34,16905.0,62.32,62.34,62.32,62.34,16905.0
2023-07-07 14:20:00,62.34,62.37,62.32,62.37,31035.0,62.34,62.37,62.32,62.37,31035.0
2023-07-07 14:25:00,62.35,62.35,62.35,62.35,3000.0,62.35,62.35,62.35,62.35,3000.0
2023-07-07 14:30:00,62.33,62.34,62.32,62.33,13500.0,62.33,62.34,62.32,62.33,13500.0
2023-07-07 14:35:00,62.33,62.33,62.28,62.33,25890.0,62.33,62.33,62.28,62.33,25890.0
2023-07-07 14:40:00,62.37,62.37,62.35,62.37,9000.0,62.37,62.37,62.35,62.37,9000.0
2023-07-07 14:45:00,62.37,62.37,62.37,62.37,0.0,62.37,62.37,62.37,62.37,0.0
2023-07-07 14:50:00,62.34,62.41,62.33,62.41,18120.0,62.34,62.41,62.33,62.41,18120.0
2023-07-07 14:55:00,62.42,62.42,62.42,62.42,4500.0,62.42,62.42,62.42,62.42,4500.0
2023-07-07 15:00:00,62.46,62.5,62.45,62.5,6000.0,62.46,62.5,62.45,62.5,6000.0
2023-07-07 15:05:00,62.41,62.61,62.41,62.6,82335.0,62.41,62.61,62.41,62.6,82335.0
2023-07-07 15:10:00,62.6,62.6,62.49,62.53,40500.0,62.6,62.6,62.49,62.53,40500.0
2023-07-07 15:15:00,62.54,62.54,62.47,62.47,65265.0,62.54,62.54,62.47,62.47,65265.0
2023-07-07 15:20:00,62.5,62.51,62.5,62.51,9000.0,62.5,62.51,62.5,62.51,9000.0
2023-07-07 15:25:00,62.54,62.54,62.49,62.52,25500.0,62.54,62.54,62.49,62.52,25500.0
2023-07-07 15:30:00,62.51,62.54,62.49,62.49,15000.0,62.51,62.54,62.49,62.49,15000.0
2023-07-07 15:35:00,62.4,62.42,62.36,62.39,15000.0,62.4,62.42,62.36,62.39,15000.0
2023-07-07 15:40:00,62.39,62.49,62.38,62.48,23910.0,62.39,62.49,62.38,62.48,23910.0
2023-07-07 15:45:00,62.44,62.49,62.44,62.46,27000.0,62.44,62.49,62.44,62.46,27000.0
2023-07-07 15:50:00,62.45,62.45,62.28,62.34,88830.0,62.45,62.45,62.28,62.34,88830.0
2023-07-07 15:55:00,62.33,62.37,62.29,62.31,178545.0,62.33,62.37,62.29,62.31,178545.0
2023-07-10 09:30:00,62.46,63.0,62.46,63.0,85380.0,62.46,63.0,62.46,63.0,85380.0
2023-07-10 09:35:00,62.94,63.14,62.93,63.14,21105.0,62.94,63.14,62.93,63.14,21105.0
2023-07-10 09:40:00,63.12,63.37,63.12,63.36,40185.0,63.12,63.37,63.12,63.36,40185.0
2023-07-10 09:45:00,63.35,63.6,63.33,63.47,58335.0,63.35,63.6,63.33,63.47,58335.0
2023-07-10 09:50:00,63.43,63.58,63.43,63.52,22500.0,63.43,63.58,63.43,63.52,22500.0
2023-07-10 09:55:00,63.57,63.89,63.55,63.89,21000.0,63.57,63.89,63.55,63.89,21000.0
2023-07-10 10:00:00,63.81,63.85,63.65,63.65,31500.0,63.81,63.85,63.65,63.65,31500.0
2023-07-10 10:05:00,63.64,63.64,63.43,63.43,24000.0,63.64,63.64,63.43,63.43,24000.0
2023-07-10 10:10:00,63.44,63.46,63.38,63.45,12000.0,63.44,63.46,63.38,63.45,12000.0
2023-07-10 10:15:00,63.42,63.5,63.39,63.46,19500.0,63.42,63.5,63.39,63.46,19500.0
2023-07-10 10:20:00,63.44,63.49,63.42,63.49,19725.0,63.44,63.49,63.42,63.49,19725.0
2023-07-10 10:25:00,63.49,63.49,63.47,63.49,13725.0,63.49,63.49,63.47,63.49,13725.0
2023-07-10 10:30:00,63.49,63.49,63.35,63.44,31785.0,63.49,63.49,63.35,63.44,31785.0
2023-07-10 10:35:00,63.43,63.54,63.4,63.49,16680.0,63.43,63.54,63.4,63.49,16680.0
2023-07-10 10:40:00,63.54,63.54,63.49,63.51,25320.0,63.54,63.54,63.49,63.51,25320.0
2023-07-10 10:45:00,63.54,63.58,63.5,63.55,18585.0,63.54,63.58,63.5,63.55,18585.0
2023-07-10 10:50:00,63.54,63.56,63.5,63.5,23220.0,63.54,63.56,63.5,63.5,23220.0
2023-07-10 10:55:00,63.47,63.49,63.44,63.44,10545.0,63.47,63.49,63.44,63.44,10545.0
2023-07-10 11:00:00,63.42,63.47,63.4,63.47,25155.0,63.42,63.47,63.4,63.47,25155.0
2023-07-10 11:05:00,63.43,63.48,63.43,63.48,10500.0,63.43,63.48,63.43,63.48,10500.0
2023-07-10 11:10:00,63.47,63.51,63.45,63.45,7500.0,63.47,63.51,63.45,63.45,7500.0
2023-07-10 11:15:00,63.49,63.5,63.47,63.5,10500.0,63.49,63.5,63.47,63.5,10500.0
2023-07-10 11:20:00,63.46,63.72,63.46,63.72,45225.0,63.46,63.72,63.46,63.72,45225.0
2023-07-10 11:25:00,63.7,63.79,63.69,63.72,23235.0,63.7,63.79,63.69,63.72,23235.0
2023-07-10 11:30:00,63.72,63.78,63.67,63.75,27000.0,63.72,63.78,63.67,63.75,27000.0
2023-07-10 11:35:00,63.76,63.82,63.76,63.77,9390.0,63.76,63.82,63.76,63.77,9390.0
2023-07-10 11:40:00,63.8,63.82,63.75,63.76,16980.0,63.8,63.82,63.75,63.76,16980.0
2023-07-10 11:45:00,63.76,63.89,63.73,63.75,57870.0,63.76,63.89,63.73,63.75,57870.0
2023-07-10 11:50:00,63.79,63.94,63.79,63.91,22575.0,63.79,63.94,63.79,63.91,22575.0
2023-07-10 11:55:00,63.92,63.99,63.92,63.99,28500.0,63.92,63.99,63.92,63.99,28500.0
2023-07-10 12:00:00,63.93,63.97,63.89,63.93,105000.0,63.93,63.97,63.89,63.93,105000.0
2023-07-10 12:05:00,63.96,63.97,63.9,63.93,37200.0,63.96,63.97,63.9,63.93,37200.0
2023-07-10 12:10:00,63.93,64.06,63.89,64.0,40485.0,63.93,64.06,63.89,64.0,40485.0
2023-07-10 12:15:00,64.07,64.16,64.05,64.13,19500.0,64.07,64.16,64.05,64.13,19500.0
2023-07-10 12:20:00,64.14,64.18,64.14,64.15,7740.0,64.14,64.18,64.14,64.15,7740.0
2023-07-10 12:25:00,64.19,64.19,64.16,64.16,6555.0,64.19,64.19,64.16,64.16,6555.0
2023-07-10 12:30:00,64.12,64.14,64.09,64.13,30000.0,64.12,64.14,64.09,64.13,30000.0
2023-07-10 12:35:00,64.08,64.09,64.07,64.08,16500.0,64.08,64.09,64.07,64.08,16500.0
2023-07-10 12:40:00,64.13,64.24,64.13,64.19,9000.0,64.13,64.24,64.13,64.19,9000.0
2023-07-10 12:45:00,64.23,64.23,64.16,64.18,25890.0,64.23,64.23,64.16,64.18,25890.0
2023-07-10 12:50:00,64.16,64.22,64.16,64.22,21315.0,64.16,64.22,64.16,64.22,21315.0
2023-07-10 12:55:00,64.19,64.22,64.11,64.16,27000.0,64.19,64.22,64.11,64.16,27000.0
2023-07-10 13:00:00,64.17,64.21,64.17,64.21,3000.0,64.17,64.21,64.17,64.21,3000.0
2023-07-10 13:05:00,64.16,64.16,64.15,64.15,4500.0,64.16,64.16,64.15,64.15,4500.0
2023-07-10 13:10:00,64.2,64.26,64.18,64.26,49500.0,64.2,64.26,64.18,64.26,49500.0
2023-07-10 13:15:00,64.2,64.26,64.2,64.23,11115.0,64.2,64.26,64.2,64.23,11115.0
2023-07-10 13:20:00,64.21,64.38,64.21,64.37,58230.0,64.21,64.38,64.21,64.37,58230.0
2023-07-10 13:25:00,64.31,64.31,64.19,64.25,31635.0,64.31,64.31,64.19,64.25,31635.0
2023-07-10 13:30:00,64.27,64.27,64.24,64.24,13500.0,64.27,64.27,64.24,64.24,13500.0
2023-07-10 13:35:00,64.29,64.29,64.25,64.29,20880.0,64.29,64.29,64.25,64.29,20880.0
2023-07-10 13:40:00,64.31,64.36,64.3,64.36,15000.0,64.31,64.36,64.3,64.36,15000.0
2023-07-10 13:45:00,64.35,64.4,64.35,64.36,67680.0,64.35,64.4,64.35,64.36,67680.0
2023-07-10 13:50:00,64.41,64.44,64.39,64.4,67215.0,64.41,64.44,64.39,64.4,67215.0
2023-07-10 13:55:00,64.4,64.4,64.23,64.26,33375.0,64.4,64.4,64.23,64.26,33375.0
2023-07-10 14:00:00,64.22,64.22,64.17,64.17,12000.0,64.22,64.22,64.17,64.17,12000.0
2023-07-10 14:05:00,64.17,64.19,64.16,64.18,21000.0,64.17,64.19,64.16,64.18,21000.0
2023-07-10 14:10:00,64.18,64.19,64.17,64.19,22500.0,64.18,64.19,64.17,64.19,22500.0
2023-07-10 14:15:00,64.19,64.27,64.16,64.2,37575.0,64.19,64.27,64.16,64.2,37575.0
2023-07-10 14:20:00,64.21,64.22,64.18,64.18,10500.0,64.21,64.22,64.18,64.18,10500.0
2023-07-10 14:25:00,64.17,64.29,64.17,64.29,22500.0,64.17,64.29,64.17,64.29,22500.0
2023-07-10 14:30:00,64.22,64.22,64.18,64.18,3000.0,64.22,64.22,64.18,64.18,3000.0
2023-07-10 14:35:00,64.17,64.17,64.0,64.0,19800.0,64.17,64.17,64.0,64.0,19800.0
2023-07-10 14:40:00,64.03,64.09,64.03,64.07,9600.0,64.03,64.09,64.03,64.07,9600.0
2023-07-10 14:45:00,64.04,64.04,63.98,63.98,9375.0,64.04,64.04,63.98,63.98,9375.0
2023-07-10 14:50:00,63.98,64.03,63.91,63.92,31815.0,63.98,64.03,63.91,63.92,31815.0
2023-07-10 14:55:00,63.88,64.11,63.88,64.11,36855.0,63.88,64.11,63.88,64.11,36855.0
2023-07-10 15:00:00,64.04,64.14,64.04,64.14,15000.0,64.04,64.14,64.04,64.14,15000.0
2023-07-10 15:05:00,64.12,64.15,64.07,64.14,9000.0,64.12,64.15,64.07,64.14,9000.0
2023-07-10 15:10:00,64.09,64.15,64.06,64.12,32040.0,64.09,64.15,64.06,64.12,32040.0
2023-07-10 15:15:00,64.13,64.14,64.09,64.13,19500.0,64.13,64.14,64.09,64.13,19500.0
2023-07-10 15:20:00,64.13,64.18,64.12,64.18,25215.0,64.13,64.18,64.12,64.18,25215.0
2023-07-10 15:25:00,64.18,64.32,64.16,64.32,67500.0,64.18,64.32,64.16,64.32,67500.0
2023-07-10 15:30:00,64.27,64.27,64.11,64.11,42345.0,64.27,64.27,64.11,64.11,42345.0
2023-07-10 15:35:00,64.11,64.19,64.11,64.16,34620.0,64.11,64.19,64.11,64.16,34620.0
2023-07-10 15:40:00,64.13,64.16,64.08,64.08,14040.0,64.13,64.16,64.08,64.08,14040.0
2023-07-10 15:45:00,64.05,64.13,64.05,64.09,33435.0,64.05,64.13,64.05,64.09,33435.0
2023-07-10 15:50:00,64.06,64.09,64.0,64.06,60000.0,64.06,64.09,64.0,64.06,60000.0
2023-07-10 15:55:00,64.05,64.11,64.0,64.11,193605.0,64.05,64.11,64.0,64.11,193605.0
2023-07-11 09:30:00,64.49,64.59,64.49,64.59,58950.0,64.49,64.59,64.49,64.59,58950.0
2023-07-11 09:35:00,64.52,64.55,64.36,64.44,65250.0,64.52,64.55,64.36,64.44,65250.0
2023-07-11 09:40:00,64.47,64.64,64.47,64.5,22275.0,64.47,64.64,64.47,64.5,22275.0
2023-07-11 09:45:00,64.53,64.84,64.52,64.84,24000.0,64.53,64.84,64.52,64.84,24000.0
2023-07-11 09:50:00,64.78,64.78,64.75,64.75,9000.0,64.78,64.78,64.75,64.75,9000.0
2023-07-11 09:55:00,64.79,64.79,64.66,64.69,34410.0,64.79,64.79,64.66,64.69,34410.0
2023-07-11 10:00:00,64.74,64.8,64.72,64.72,13875.0,64.74,64.8,64.72,64.72,13875.0
2023-07-11 10:05:00,64.7,64.71,64.6,64.62,46500.0,64.7,64.71,64.6,64.62,46500.0
2023-07-11 10:10:00,64.61,64.67,64.45,64.48,17370.0,64.61,64.67,64.45,64.48,17370.0
2023-07-11 10:15:00,64.51,64.51,64.39,64.39,28605.0,64.51,64.51,64.39,64.39,28605.0
2023-07-11 10:20:00,64.36,64.36,64.24,64.26,19995.0,64.36,64.36,64.24,64.26,19995.0
2023-07-11 10:25:00,64.26,64.32,64.21,64.31,101070.0,64.26,64.32,64.21,64.31,101070.0
2023-07-11 10:30:00,64.31,64.43,64.21,64.33,73395.0,64.31,64.43,64.21,64.33,73395.0
2023-07-11 10:35:00,64.29,64.32,64.22,64.22,21615.0,64.29,64.32,64.22,64.22,21615.0
2023-07-11 10:40:00,64.23,64.32,64.23,64.32,12285.0,64.23,64.32,64.23,64.32,12285.0
2023-07-11 10:45:00,64.32,64.33,64.32,64.33,3000.0,64.32,64.33,64.32,64.33,3000.0
2023-07-11 10:50:00,64.29,64.33,64.29,64.33,3615.0,64.29,64.33,64.29,64.33,3615.0
2023-07-11 10:55:00,64.35,64.44,64.35,64.44,6750.0,64.35,64.44,64.35,64.44,6750.0
2023-07-11 11:00:00,64.52,64.58,64.52,64.58,6720.0,64.52,64.58,64.52,64.58,6720.0
2023-07-11 11:05:00,64.59,64.61,64.59,64.6,13500.0,64.59,64.61,64.59,64.6,13500.0
2023-07-11 11:10:00,64.62,64.62,64.61,64.62,15000.0,64.62,64.62,64.61,64.62,15000.0
2023-07-11 11:15:00,64.59,64.64,64.59,64.64,6000.0,64.59,64.64,64.59,64.64,6000.0
2023-07-11 11:20:00,64.66,64.66,64.59,64.63,64680.0,64.66,64.66,64.59,64.63,64680.0
2023-07-11 11:25:00,64.64,64.67,64.59,64.62,22170.0,64.64,64.67,64.59,64.62,22170.0
2023-07-11 11:30:00,64.54,64.56,64.54,64.56,9000.0,64.54,64.56,64.54,64.56,9000.0
2023-07-11 11:35:00,64.46,64.46,64.46,64.46,4500.0,64.46,64.46,64.46,64.46,4500.0
2023-07-11 11:40:00,64.41,64.48,64.41,64.46,11235.0,64.41,64.48,64.41,64.46,11235.0
2023-07-11 11:45:00,64.37,64.37,64.37,64.37,13500.0,64.37,64.37,64.37,64.37,13500.0
2023-07-11 11:50:00,64.44,64.44,64.44,64.44,19500.0,64.44,64.44,64.44,64.44,19500.0
2023-07-11 11:55:00,64.37,64.41,64.33,64.41,27030.0,64.37,64.41,64.33,64.41,27030.0
2023-07-11 12:00:00,64.43,64.46,64.38,64.38,21000.0,64.43,64.46,64.38,64.38,21000.0
2023-07-11 12:05:00,64.31,64.37,64.3,64.35,22500.0,64.31,64.37,64.3,64.35,22500.0
2023-07-11 12:10:00,64.36,64.36,64.36,64.36,1500.0,64.36,64.36,64.36,64.36,1500.0
2023-07-11 12:15:00,64.38,64.38,64.36,64.38,18000.0,64.38,64.38,64.36,64.38,18000.0
2023-07-11 12:20:00,64.33,64.33,64.27,64.27,6000.0,64.33,64.33,64.27,64.27,6000.0
2023-07-11 12:25:00,64.26,64.26,64.19,64.19,4500.0,64.26,64.26,64.19,64.19,4500.0
2023-07-11 12:30:00,64.15,64.2,64.15,64.2,12000.0,64.15,64.2,64.15,64.2,12000.0
2023-07-11 12:35:00,64.17,64.17,64.15,64.15,6000.0,64.17,64.17,64.15,64.15,6000.0
2023-07-11 12:40:00,64.2,64.23,64.2,64.23,9000.0,64.2,64.23,64.2,64.23,9000.0
2023-07-11 12:45:00,64.23,64.23,64.23,64.23,0.0,64.23,64.23,64.23,64.23,0.0
2023-07-11 12:50:00,64.23,64.28,64.22,64.28,13500.0,64.23,64.28,64.22,64.28,13500.0
2023-07-11 12:55:00,64.27,64.28,64.26,64.26,4500.0,64.27,64.28,64.26,64.26,4500.0
2023-07-11 13:00:00,64.22,64.22,64.2,64.21,6000.0,64.22,64.22,64.2,64.21,6000.0
2023-07-11 13:05:00,64.18,64.22,64.14,64.22,9000.0,64.18,64.22,64.14,64.22,9000.0
2023-07-11 13:10:00,64.22,64.22,64.15,64.15,6780.0,64.22,64.22,64.15,64.15,6780.0
2023-07-11 13:15:00,64.15,64.15,64.15,64.15,0.0,64.15,64.15,64.15,64.15,0.0
2023-07-11 13:20:00,64.18,64.18,64.17,64.17,3000.0,64.18,64.18,64.17,64.17,3000.0
2023-07-11 13:25:00,64.14,64.19,64.12,64.18,15060.0,64.14,64.19,64.12,64.18,15060.0
2023-07-11 13:30:00,64.18,64.18,64.18,64.18,1500.0,64.18,64.18,64.18,64.18,1500.0
2023-07-11 13:35:00,64.14,64.16,64.12,64.16,16500.0,64.14,64.16,64.12,64.16,16500.0
2023-07-11 13:40:00,64.15,64.15,64.1,64.1,13500.0,64.15,64.15,64.1,64.1,13500.0
2023-07-11 13:45:00,64.1,64.15,64.08,64.14,19500.0,64.1,64.15,64.08,64.14,19500.0
2023-07-11 13:50:00,64.15,64.22,64.15,64.16,34650.0,64.15,64.22,64.15,64.16,34650.0
2023-07-11 13:55:00,64.16,64.16,64.1,64.13,8655.0,64.16,64.16,64.1,64.13,8655.0
2023-07-11 14:00:00,64.1,64.1,64.1,64.1,3000.0,64.1,64.1,64.1,64.1,3000.0
2023-07-11 14:05:00,64.1,64.11,64.1,64.11,3000.0,64.1,64.11,64.1,64.11,3000.0
2023-07-11 14:10:00,64.11,64.11,64.08,64.09,13950.0,64.11,64.11,64.08,64.09,13950.0
2023-07-11 14:15:00,64.07,64.07,64.07,64.07,1500.0,64.07,64.07,64.07,64.07,1500.0
2023-07-11 14:20:00,64.1,64.16,64.1,64.15,27000.0,64.1,64.16,64.1,64.15,27000.0
2023-07-11 14:25:00,64.09,64.19,64.09,64.19,4725.0,64.09,64.19,64.09,64.19,4725.0
2023-07-11 14:30:00,64.21,64.22,64.19,64.19,61365.0,64.21,64.22,64.19,64.19,61365.0
2023-07-11 14:35:00,64.18,64.18,64.06,64.12,14850.0,64.18,64.18,64.06,64.12,14850.0
2023-07-11 14:40:00,64.15,64.17,64.1,64.17,13530.0,64.15,64.17,64.1,64.17,13530.0
2023-07-11 14:45:00,64.22,64.22,64.15,64.15,4500.0,64.22,64.22,64.15,64.15,4500.0
2023-07-11 14:50:00,64.17,64.27,64.17,64.25,43500.0,64.17,64.27,64.17,64.25,43500.0
2023-07-11 14:55:00,64.25,64.29,64.22,64.23,14220.0,64.25,64.29,64.22,64.23,14220.0
2023-07-11 15:00:00,64.22,64.22,64.18,64.18,10320.0,64.22,64.22,64.18,64.18,10320.0
2023-07-11 15:05:00,64.18,64.18,64.18,64.18,0.0,64.18,64.18,64.18,64.18,0.0
2023-07-11 15:10:00,64.15,64.19,64.15,64.19,7500.0,64.15,64.19,64.15,64.19,7500.0
2023-07-11 15:15:00,64.18,64.2,64.14,64.2,9000.0,64.18,64.2,64.14,64.2,9000.0
2023-07-11 15:20:00,64.23,64.23,64.19,64.2,33000.0,64.23,64.23,64.19,64.2,33000.0
2023-07-11 15:25:00,64.18,64.21,64.17,64.21,12225.0,64.18,64.21,64.17,64.21,12225.0
2023-07-11 15:30:00,64.21,64.26,64.19,64.23,22500.0,64.21,64.26,64.19,64.23,22500.0
2023-07-11 15:35:00,64.24,64.34,64.24,64.34,55155.0,64.24,64.34,64.24,64.34,55155.0
2023-07-11 15:40:00,64.38,64.38,64.34,64.38,12000.0,64.38,64.38,64.34,64.38,12000.0
2023-07-11 15:45:00,64.4,64.49,64.37,64.48,27000.0,64.4,64.49,64.37,64.48,27000.0
2023-07-11 15:50:00,64.49,64.55,64.46,64.5,79695.0,64.49,64.55,64.46,64.5,79695.0
2023-07-11 15:55:00,64.48,64.53,64.45,64.45,127680.0,64.48,64.53,64.45,64.45,127680.0
2023-07-12 09:30:00,64.72,64.87,64.6,64.65,79140.0,64.72,64.87,64.6,64.65,79140.0
2023-07-12 09:35:00,64.75,64.97,64.72,64.86,21000.0,64.75,64.97,64.72,64.86,21000.0
2023-07-12 09:40:00,64.86,64.9,64.83,64.9,17700.0,64.86,64.9,64.83,64.9,17700.0
2023-07-12 09:45:00,64.87,64.89,64.84,64.84,21000.0,64.87,64.89,64.84,64.84,21000.0
2023-07-12 09:50:00,64.87,64.87,64.84,64.84,7500.0,64.87,64.87,64.84,64.84,7500.0
2023-07-12 09:55:00,64.82,64.87,64.79,64.84,16860.0,64.82,64.87,64.79,64.84,16860.0
2023-07-12 10:00:00,64.92,64.92,64.82,64.89,29100.0,64.92,64.92,64.82,64.89,29100.0
2023-07-12 10:05:00,64.92,65.0,64.92,65.0,37050.0,64.92,65.0,64.92,65.0,37050.0
2023-07-12 10:10:00,65.0,65.01,64.98,65.01,7815.0,65.0,65.01,64.98,65.01,7815.0
2023-07-12 10:15:00,65.0,65.05,64.98,65.05,16230.0,65.0,65.05,64.98,65.05,16230.0
2023-07-12 10:20:00,64.99,65.02,64.81,64.81,72000.0,64.99,65.02,64.81,64.81,72000.0
2023-07-12 10:25:00,64.81,64.9,64.79,64.88,79500.0,64.81,64.9,64.79,64.88,79500.0
2023-07-12 10:30:00,64.97,65.01,64.95,65.0,13500.0,64.97,65.01,64.95,65.0,13500.0
2023-07-12 10:35:00,65.01,65.01,64.93,64.97,31500.0,65.01,65.01,64.93,64.97,31500.0
2023-07-12 10:40:00,64.93,64.93,64.9,64.9,9270.0,64.93,64.93,64.9,64.9,9270.0
2023-07-12 10:45:00,64.89,64.89,64.79,64.84,24030.0,64.89,64.89,64.79,64.84,24030.0
2023-07-12 10:50:00,64.84,64.84,64.8,64.8,4500.0,64.84,64.84,64.8,64.8,4500.0
2023-07-12 10:55:00,64.79,64.79,64.62,64.71,66000.0,64.79,64.79,64.62,64.71,66000.0
2023-07-12 11:00:00,64.73,64.73,64.68,64.68,10500.0,64.73,64.73,64.68,64.68,10500.0
2023-07-12 11:05:00,64.63,64.63,64.63,64.63,4500.0,64.63,64.63,64.63,64.63,4500.0
2023-07-12 11:10:00,64.62,64.66,64.62,64.65,10500.0,64.62,64.66,64.62,64.65,10500.0
2023-07-12 11:15:00,64.67,64.75,64.63,64.75,13590.0,64.67,64.75,64.63,64.75,13590.0
2023-07-12 11:20:00,64.75,64.77,64.74,64.75,6075.0,64.75,64.77,64.74,64.75,6075.0
2023-07-12 11:25:00,64.71,64.74,64.7,64.74,9540.0,64.71,64.74,64.7,64.74,9540.0
2023-07-12 11:30:00,64.75,64.77,64.72,64.72,15810.0,64.75,64.77,64.72,64.72,15810.0
2023-07-12 11:35:00,64.67,64.7,64.67,64.67,5595.0,64.67,64.7,64.67,64.67,5595.0
2023-07-12 11:40:00,64.57,64.6,64.56,64.56,12030.0,64.57,64.6,64.56,64.56,12030.0
2023-07-12 11:45:00,64.58,64.58,64.54,64.57,9000.0,64.58,64.58,64.54,64.57,9000.0
2023-07-12 11:50:00,64.56,64.63,64.56,64.59,25860.0,64.56,64.63,64.56,64.59,25860.0
2023-07-12 11:55:00,64.57,64.57,64.56,64.56,6000.0,64.57,64.57,64.56,64.56,6000.0
2023-07-12 12:00:00,64.57,64.59,64.48,64.48,22215.0,64.57,64.59,64.48,64.48,22215.0
2023-07-12 12:05:00,64.45,64.53,64.45,64.53,17925.0,64.45,64.53,64.45,64.53,17925.0
2023-07-12 12:10:00,64.54,64.59,64.54,64.57,6000.0,64.54,64.59,64.54,64.57,6000.0
2023-07-12 12:15:00,64.57,64.57,64.57,64.57,2490.0,64.57,64.57,64.57,64.57,2490.0
2023-07-12 12:20:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2023-07-12 12:25:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2023-07-12 12:30:00,64.57,64.57,64.57,64.57,2550.0,64.57,64.57,64.57,64.57,2550.0
2023-07-12 12:35:00,64.51,64.57,64.51,64.57,12000.0,64.51,64.57,64.51,64.57,12000.0
2023-07-12 12:40:00,64.59,64.62,64.59,64.62,9000.0,64.59,64.62,64.59,64.62,9000.0
2023-07-12 12:45:00,64.66,64.67,64.66,64.67,3000.0,64.66,64.67,64.66,64.67,3000.0
2023-07-12 12:50:00,64.67,64.67,64.67,64.67,0.0,64.67,64.67,64.67,64.67,0.0
2023-07-12 12:55:00,64.7,64.73,64.7,64.73,9945.0,64.7,64.73,64.7,64.73,9945.0
2023-07-12 13:00:00,64.74,64.74,64.74,64.74,1500.0,64.74,64.74,64.74,64.74,1500.0
2023-07-12 13:05:00,64.74,64.74,64.74,64.74,0.0,64.74,64.74,64.74,64.74,0.0
2023-07-12 13:10:00,64.75,64.75,64.71,64.71,9195.0,64.75,64.75,64.71,64.71,9195.0
2023-07-12 13:15:00,64.71,64.71,64.71,64.71,0.0,64.71,64.71,64.71,64.71,0.0
2023-07-12 13:20:00,64.72,64.8,64.72,64.8,5910.0,64.72,64.8,64.72,64.8,5910.0
2023-07-12 13:25:00,64.72,64.72,64.71,64.71,4500.0,64.72,64.72,64.71,64.71,4500.0
2023-07-12 13:30:00,64.76,64.81,64.76,64.81,9000.0,64.76,64.81,64.76,64.81,9000.0
2023-07-12 13:35:00,64.83,64.89,64.81,64.81,9540.0,64.83,64.89,64.81,64.81,9540.0
2023-07-12 13:40:00,64.73,64.73,64.73,64.73,1500.0,64.73,64.73,64.73,64.73,1500.0
2023-07-12 13:45:00,64.72,64.78,64.72,64.78,3000.0,64.72,64.78,64.72,64.78,3000.0
2023-07-12 13:50:00,64.76,64.76,64.76,64.76,1500.0,64.76,64.76,64.76,64.76,1500.0
2023-07-12 13:55:00,64.74,64.74,64.74,64.74,3000.0,64.74,64.74,64.74,64.74,3000.0
2023-07-12 14:00:00,64.74,64.8,64.72,64.8,32985.0,64.74,64.8,64.72,64.8,32985.0
2023-07-12 14:05:00,64.81,64.81,64.79,64.79,3000.0,64.81,64.81,64.79,64.79,3000.0
2023-07-12 14:10:00,64.75,64.87,64.75,64.86,10875.0,64.75,64.87,64.75,64.86,10875.0
2023-07-12 14:15:00,64.86,64.87,64.84,64.87,13275.0,64.86,64.87,64.84,64.87,13275.0
2023-07-12 14:20:00,64.81,64.81,64.74,64.74,12000.0,64.81,64.81,64.74,64.74,12000.0
2023-07-12 14:25:00,64.73,64.75,64.73,64.75,6990.0,64.73,64.75,64.73,64.75,6990.0
2023-07-12 14:30:00,64.72,64.81,64.72,64.81,6000.0,64.72,64.81,64.72,64.81,6000.0
2023-07-12 14:35:00,64.78,64.78,64.78,64.78,1500.0,64.78,64.78,64.78,64.78,1500.0
2023-07-12 14:40:00,64.77,64.79,64.77,64.79,7500.0,64.77,64.79,64.77,64.79,7500.0
2023-07-12 14:45:00,64.8,64.8,64.8,64.8,1500.0,64.8,64.8,64.8,64.8,1500.0
2023-07-12 14:50:00,64.74,64.74,64.74,64.74,1500.0,64.74,64.74,64.74,64.74,1500.0
2023-07-12 14:55:00,64.76,64.78,64.76,64.78,3000.0,64.76,64.78,64.76,64.78,3000.0
2023-07-12 15:00:00,64.78,64.78,64.73,64.73,17325.0,64.78,64.78,64.73,64.73,17325.0
2023-07-12 15:05:00,64.73,64.73,64.7,64.71,7500.0,64.73,64.73,64.7,64.71,7500.0
2023-07-12 15:10:00,64.7,64.71,64.67,64.7,21000.0,64.7,64.71,64.67,64.7,21000.0
2023-07-12 15:15:00,64.73,64.73,64.66,64.66,10605.0,64.73,64.73,64.66,64.66,10605.0
2023-07-12 15:20:00,64.61,64.64,64.6,64.63,10500.0,64.61,64.64,64.6,64.63,10500.0
2023-07-12 15:25:00,64.64,64.64,64.64,64.64,3000.0,64.64,64.64,64.64,64.64,3000.0
2023-07-12 15:30:00,64.66,64.73,64.64,64.7,31500.0,64.66,64.73,64.64,64.7,31500.0
2023-07-12 15:35:00,64.72,64.77,64.72,64.74,21555.0,64.72,64.77,64.72,64.74,21555.0
2023-07-12 15:40:00,64.74,64.74,64.68,64.68,18975.0,64.74,64.74,64.68,64.68,18975.0
2023-07-12 15:45:00,64.68,64.68,64.62,64.65,22500.0,64.68,64.68,64.62,64.65,22500.0
2023-07-12 15:50:00,64.62,64.73,64.61,64.68,77445.0,64.62,64.73,64.61,64.68,77445.0
2023-07-12 15:55:00,64.65,64.68,64.51,64.61,117405.0,64.65,64.68,64.51,64.61,117405.0
2023-07-13 09:30:00,64.6,64.63,64.44,64.45,42300.0,64.6,64.63,64.44,64.45,42300.0
2023-07-13 09:35:00,64.55,64.55,64.42,64.45,6000.0,64.55,64.55,64.42,64.45,6000.0
2023-07-13 09:40:00,64.66,64.66,64.51,64.51,8655.0,64.66,64.66,64.51,64.51,8655.0
2023-07-13 09:45:00,64.66,64.66,64.48,64.58,20085.0,64.66,64.66,64.48,64.58,20085.0
2023-07-13 09:50:00,64.58,64.6,64.46,64.46,76500.0,64.58,64.6,64.46,64.46,76500.0
2023-07-13 09:55:00,64.46,64.46,64.37,64.37,7950.0,64.46,64.46,64.37,64.37,7950.0
2023-07-13 10:00:00,64.45,64.45,64.34,64.34,18000.0,64.45,64.45,64.34,64.34,18000.0
2023-07-13 10:05:00,64.29,64.37,64.27,64.32,33750.0,64.29,64.37,64.27,64.32,33750.0
2023-07-13 10:10:00,64.37,64.37,64.33,64.33,15930.0,64.37,64.37,64.33,64.33,15930.0
2023-07-13 10:15:00,64.29,64.29,64.21,64.27,20115.0,64.29,64.29,64.21,64.27,20115.0
2023-07-13 10:20:00,64.17,64.19,64.15,64.15,10500.0,64.17,64.19,64.15,64.15,10500.0
2023-07-13 10:25:00,64.15,64.18,64.15,64.17,9000.0,64.15,64.18,64.15,64.17,9000.0
2023-07-13 10:30:00,64.23,64.28,64.23,64.28,7500.0,64.23,64.28,64.23,64.28,7500.0
2023-07-13 10:35:00,64.3,64.3,64.17,64.2,35340.0,64.3,64.3,64.17,64.2,35340.0
2023-07-13 10:40:00,64.2,64.23,64.16,64.18,36000.0,64.2,64.23,64.16,64.18,36000.0
2023-07-13 10:45:00,64.18,64.18,63.92,63.97,87765.0,64.18,64.18,63.92,63.97,87765.0
2023-07-13 10:50:00,63.93,64.05,63.93,63.94,50460.0,63.93,64.05,63.93,63.94,50460.0
2023-07-13 10:55:00,64.0,64.0,63.6,63.78,221250.0,64.0,64.0,63.6,63.78,221250.0
2023-07-13 11:00:00,63.86,63.86,63.8,63.84,34500.0,63.86,63.86,63.8,63.84,34500.0
2023-07-13 11:05:00,63.84,63.84,63.73,63.73,40050.0,63.84,63.84,63.73,63.73,40050.0
2023-07-13 11:10:00,63.74,63.83,63.66,63.83,49080.0,63.74,63.83,63.66,63.83,49080.0
2023-07-13 11:15:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-07-13 11:20:00,63.88,63.93,63.88,63.93,12000.0,63.88,63.93,63.88,63.93,12000.0
2023-07-13 11:25:00,63.97,63.98,63.93,63.93,14790.0,63.97,63.98,63.93,63.93,14790.0
2023-07-13 11:30:00,63.93,63.93,63.93,63.93,0.0,63.93,63.93,63.93,63.93,0.0
2023-07-13 11:35:00,63.95,63.95,63.89,63.89,7545.0,63.95,63.95,63.89,63.89,7545.0
2023-07-13 11:40:00,63.88,63.88,63.81,63.81,10500.0,63.88,63.88,63.81,63.81,10500.0
2023-07-13 11:45:00,63.82,63.86,63.82,63.85,13560.0,63.82,63.86,63.82,63.85,13560.0
2023-07-13 11:50:00,63.88,63.93,63.8,63.83,37500.0,63.88,63.93,63.8,63.83,37500.0
2023-07-13 11:55:00,63.83,63.89,63.71,63.75,87405.0,63.83,63.89,63.71,63.75,87405.0
2023-07-13 12:00:00,63.75,63.88,63.75,63.87,24000.0,63.75,63.88,63.75,63.87,24000.0
2023-07-13 12:05:00,63.9,63.9,63.88,63.9,4500.0,63.9,63.9,63.88,63.9,4500.0
2023-07-13 12:10:00,63.88,63.9,63.83,63.9,81000.0,63.88,63.9,63.83,63.9,81000.0
2023-07-13 12:15:00,63.85,63.85,63.85,63.85,3000.0,63.85,63.85,63.85,63.85,3000.0
2023-07-13 12:20:00,63.95,63.97,63.95,63.95,4500.0,63.95,63.97,63.95,63.95,4500.0
2023-07-13 12:25:00,64.02,64.02,64.02,64.02,1500.0,64.02,64.02,64.02,64.02,1500.0
2023-07-13 12:30:00,64.05,64.05,64.05,64.05,3000.0,64.05,64.05,64.05,64.05,3000.0
2023-07-13 12:35:00,64.07,64.07,64.01,64.01,13665.0,64.07,64.07,64.01,64.01,13665.0
2023-07-13 12:40:00,64.01,64.01,64.01,64.01,0.0,64.01,64.01,64.01,64.01,0.0
2023-07-13 12:45:00,63.97,64.02,63.97,64.02,7935.0,63.97,64.02,63.97,64.02,7935.0
2023-07-13 12:50:00,64.01,64.01,64.01,64.01,25500.0,64.01,64.01,64.01,64.01,25500.0
2023-07-13 12:55:00,64.01,64.01,63.95,63.95,7500.0,64.01,64.01,63.95,63.95,7500.0
2023-07-13 13:00:00,63.92,63.92,63.87,63.87,7500.0,63.92,63.92,63.87,63.87,7500.0
2023-07-13 13:05:00,63.87,63.89,63.85,63.87,11850.0,63.87,63.89,63.85,63.87,11850.0
2023-07-13 13:10:00,63.85,63.92,63.85,63.9,11355.0,63.85,63.92,63.85,63.9,11355.0
2023-07-13 13:15:00,63.87,63.9,63.87,63.9,4500.0,63.87,63.9,63.87,63.9,4500.0
2023-07-13 13:20:00,63.92,63.94,63.9,63.9,4500.0,63.92,63.94,63.9,63.9,4500.0
2023-07-13 13:25:00,63.9,63.91,63.87,63.87,12825.0,63.9,63.91,63.87,63.87,12825.0
2023-07-13 13:30:00,63.84,63.9,63.84,63.87,9000.0,63.84,63.9,63.84,63.87,9000.0
2023-07-13 13:35:00,63.86,63.89,63.86,63.87,13500.0,63.86,63.89,63.86,63.87,13500.0
2023-07-13 13:40:00,63.87,63.89,63.86,63.89,11595.0,63.87,63.89,63.86,63.89,11595.0
2023-07-13 13:45:00,63.94,63.95,63.91,63.95,7500.0,63.94,63.95,63.91,63.95,7500.0
2023-07-13 13:50:00,63.94,64.0,63.94,63.94,18000.0,63.94,64.0,63.94,63.94,18000.0
2023-07-13 13:55:00,63.93,63.94,63.75,63.75,31245.0,63.93,63.94,63.75,63.75,31245.0
2023-07-13 14:00:00,63.75,63.79,63.74,63.79,15645.0,63.75,63.79,63.74,63.79,15645.0
2023-07-13 14:05:00,63.82,63.82,63.79,63.82,6000.0,63.82,63.82,63.79,63.82,6000.0
2023-07-13 14:10:00,63.84,63.84,63.78,63.78,12000.0,63.84,63.84,63.78,63.78,12000.0
2023-07-13 14:15:00,63.77,63.8,63.77,63.8,10500.0,63.77,63.8,63.77,63.8,10500.0
2023-07-13 14:20:00,63.8,63.86,63.8,63.83,7800.0,63.8,63.86,63.8,63.83,7800.0
2023-07-13 14:25:00,63.83,63.83,63.73,63.73,24165.0,63.83,63.83,63.73,63.73,24165.0
2023-07-13 14:30:00,63.73,63.78,63.73,63.78,6000.0,63.73,63.78,63.73,63.78,6000.0
2023-07-13 14:35:00,63.78,63.79,63.77,63.78,17925.0,63.78,63.79,63.77,63.78,17925.0
2023-07-13 14:40:00,63.75,63.75,63.74,63.75,6000.0,63.75,63.75,63.74,63.75,6000.0
2023-07-13 14:45:00,63.76,63.78,63.76,63.77,7500.0,63.76,63.78,63.76,63.77,7500.0
2023-07-13 14:50:00,63.78,63.79,63.69,63.7,25230.0,63.78,63.79,63.69,63.7,25230.0
2023-07-13 14:55:00,63.72,63.76,63.69,63.76,9195.0,63.72,63.76,63.69,63.76,9195.0
2023-07-13 15:00:00,63.77,63.83,63.77,63.83,3000.0,63.77,63.83,63.77,63.83,3000.0
2023-07-13 15:05:00,63.83,63.83,63.77,63.79,23250.0,63.83,63.83,63.77,63.79,23250.0
2023-07-13 15:10:00,63.8,63.88,63.8,63.84,9000.0,63.8,63.88,63.8,63.84,9000.0
2023-07-13 15:15:00,63.82,63.85,63.8,63.8,15000.0,63.82,63.85,63.8,63.8,15000.0
2023-07-13 15:20:00,63.85,63.88,63.84,63.88,10500.0,63.85,63.88,63.84,63.88,10500.0
2023-07-13 15:25:00,63.89,63.9,63.86,63.86,30000.0,63.89,63.9,63.86,63.86,30000.0
2023-07-13 15:30:00,63.85,63.86,63.8,63.83,28935.0,63.85,63.86,63.8,63.83,28935.0
2023-07-13 15:35:00,63.83,63.83,63.75,63.75,32760.0,63.83,63.83,63.75,63.75,32760.0
2023-07-13 15:40:00,63.75,63.86,63.74,63.83,61830.0,63.75,63.86,63.74,63.83,61830.0
2023-07-13 15:45:00,63.86,63.87,63.79,63.79,54540.0,63.86,63.87,63.79,63.79,54540.0
2023-07-13 15:50:00,63.79,63.85,63.7,63.79,144060.0,63.79,63.85,63.7,63.79,144060.0
2023-07-13 15:55:00,63.76,63.78,63.67,63.71,164805.0,63.76,63.78,63.67,63.71,164805.0
2023-07-14 09:30:00,63.53,63.56,63.4,63.56,58905.0,63.53,63.56,63.4,63.56,58905.0
2023-07-14 09:35:00,63.68,63.75,63.68,63.75,9060.0,63.68,63.75,63.68,63.75,9060.0
2023-07-14 09:40:00,63.89,63.89,63.78,63.82,12000.0,63.89,63.89,63.78,63.82,12000.0
2023-07-14 09:45:00,63.8,63.88,63.57,63.61,164805.0,63.8,63.88,63.57,63.61,164805.0
2023-07-14 09:50:00,63.56,63.68,63.56,63.58,21000.0,63.56,63.68,63.56,63.58,21000.0
2023-07-14 09:55:00,63.65,63.8,63.65,63.8,58500.0,63.65,63.8,63.65,63.8,58500.0
2023-07-14 10:00:00,63.74,63.87,63.68,63.86,37755.0,63.74,63.87,63.68,63.86,37755.0
2023-07-14 10:05:00,63.91,63.91,63.82,63.82,31500.0,63.91,63.91,63.82,63.82,31500.0
2023-07-14 10:10:00,63.85,63.88,63.85,63.85,33075.0,63.85,63.88,63.85,63.85,33075.0
2023-07-14 10:15:00,63.88,63.9,63.82,63.82,35610.0,63.88,63.9,63.82,63.82,35610.0
2023-07-14 10:20:00,63.85,63.88,63.7,63.7,47325.0,63.85,63.88,63.7,63.7,47325.0
2023-07-14 10:25:00,63.64,63.74,63.64,63.74,23565.0,63.64,63.74,63.64,63.74,23565.0
2023-07-14 10:30:00,63.73,63.73,63.63,63.64,12000.0,63.73,63.73,63.63,63.64,12000.0
2023-07-14 10:35:00,63.69,63.73,63.66,63.71,12000.0,63.69,63.73,63.66,63.71,12000.0
2023-07-14 10:40:00,63.7,63.78,63.7,63.78,4500.0,63.7,63.78,63.7,63.78,4500.0
2023-07-14 10:45:00,63.8,63.81,63.75,63.81,9000.0,63.8,63.81,63.75,63.81,9000.0
2023-07-14 10:50:00,63.79,63.79,63.75,63.79,13500.0,63.79,63.79,63.75,63.79,13500.0
2023-07-14 10:55:00,63.8,63.86,63.77,63.84,17685.0,63.8,63.86,63.77,63.84,17685.0
2023-07-14 11:00:00,63.85,63.85,63.81,63.82,9000.0,63.85,63.85,63.81,63.82,9000.0
2023-07-14 11:05:00,63.82,63.86,63.81,63.85,49995.0,63.82,63.86,63.81,63.85,49995.0
2023-07-14 11:10:00,63.81,63.81,63.77,63.77,10500.0,63.81,63.81,63.77,63.77,10500.0
2023-07-14 11:15:00,63.76,63.8,63.76,63.77,16500.0,63.76,63.8,63.76,63.77,16500.0
2023-07-14 11:20:00,63.8,63.84,63.77,63.82,72975.0,63.8,63.84,63.77,63.82,72975.0
2023-07-14 11:25:00,63.8,63.82,63.8,63.82,10020.0,63.8,63.82,63.8,63.82,10020.0
2023-07-14 11:30:00,63.83,63.86,63.83,63.86,33000.0,63.83,63.86,63.83,63.86,33000.0
2023-07-14 11:35:00,63.82,63.88,63.82,63.86,20790.0,63.82,63.88,63.82,63.86,20790.0
2023-07-14 11:40:00,63.83,63.83,63.75,63.75,15000.0,63.83,63.83,63.75,63.75,15000.0
2023-07-14 11:45:00,63.72,63.72,63.61,63.61,13635.0,63.72,63.72,63.61,63.61,13635.0
2023-07-14 11:50:00,63.67,63.67,63.61,63.61,24045.0,63.67,63.67,63.61,63.61,24045.0
2023-07-14 11:55:00,63.61,63.61,63.5,63.61,74460.0,63.61,63.61,63.5,63.61,74460.0
2023-07-14 12:00:00,63.63,63.72,63.63,63.72,4500.0,63.63,63.72,63.63,63.72,4500.0
2023-07-14 12:05:00,63.69,63.71,63.65,63.65,10500.0,63.69,63.71,63.65,63.65,10500.0
2023-07-14 12:10:00,63.68,63.68,63.68,63.68,1500.0,63.68,63.68,63.68,63.68,1500.0
2023-07-14 12:15:00,63.65,63.65,63.65,63.65,1500.0,63.65,63.65,63.65,63.65,1500.0
2023-07-14 12:20:00,63.65,63.7,63.65,63.68,19425.0,63.65,63.7,63.65,63.68,19425.0
2023-07-14 12:25:00,63.68,63.73,63.64,63.65,26340.0,63.68,63.73,63.64,63.65,26340.0
2023-07-14 12:30:00,63.58,63.58,63.57,63.57,4500.0,63.58,63.58,63.57,63.57,4500.0
2023-07-14 12:35:00,63.59,63.64,63.59,63.64,6390.0,63.59,63.64,63.59,63.64,6390.0
2023-07-14 12:40:00,63.69,63.69,63.68,63.68,4500.0,63.69,63.69,63.68,63.68,4500.0
2023-07-14 12:45:00,63.68,63.68,63.66,63.66,5475.0,63.68,63.68,63.66,63.66,5475.0
2023-07-14 12:50:00,63.67,63.68,63.67,63.68,7980.0,63.67,63.68,63.67,63.68,7980.0
2023-07-14 12:55:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2023-07-14 13:00:00,63.72,63.72,63.72,63.72,3000.0,63.72,63.72,63.72,63.72,3000.0
2023-07-14 13:05:00,63.7,63.74,63.7,63.74,6645.0,63.7,63.74,63.7,63.74,6645.0
2023-07-14 13:10:00,63.73,63.79,63.73,63.79,14985.0,63.73,63.79,63.73,63.79,14985.0
2023-07-14 13:15:00,63.77,63.77,63.75,63.75,11175.0,63.77,63.77,63.75,63.75,11175.0
2023-07-14 13:20:00,63.76,63.76,63.68,63.69,16875.0,63.76,63.76,63.68,63.69,16875.0
2023-07-14 13:25:00,63.69,63.69,63.69,63.69,1500.0,63.69,63.69,63.69,63.69,1500.0
2023-07-14 13:30:00,63.69,63.73,63.69,63.73,4500.0,63.69,63.73,63.69,63.73,4500.0
2023-07-14 13:35:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2023-07-14 13:40:00,63.77,63.81,63.77,63.8,7500.0,63.77,63.81,63.77,63.8,7500.0
2023-07-14 13:45:00,63.74,63.76,63.74,63.76,4500.0,63.74,63.76,63.74,63.76,4500.0
2023-07-14 13:50:00,63.74,63.79,63.73,63.75,13800.0,63.74,63.79,63.73,63.75,13800.0
2023-07-14 13:55:00,63.77,63.77,63.75,63.75,21000.0,63.77,63.77,63.75,63.75,21000.0
2023-07-14 14:00:00,63.8,63.8,63.76,63.76,10500.0,63.8,63.8,63.76,63.76,10500.0
2023-07-14 14:05:00,63.72,63.78,63.72,63.78,7500.0,63.72,63.78,63.72,63.78,7500.0
2023-07-14 14:10:00,63.78,63.83,63.77,63.83,7485.0,63.78,63.83,63.77,63.83,7485.0
2023-07-14 14:15:00,63.74,63.81,63.74,63.77,23460.0,63.74,63.81,63.74,63.77,23460.0
2023-07-14 14:20:00,63.79,63.8,63.77,63.77,25500.0,63.79,63.8,63.77,63.77,25500.0
2023-07-14 14:25:00,63.8,63.8,63.78,63.8,25515.0,63.8,63.8,63.78,63.8,25515.0
2023-07-14 14:30:00,63.8,63.82,63.8,63.81,31605.0,63.8,63.82,63.8,63.81,31605.0
2023-07-14 14:35:00,63.81,63.9,63.8,63.9,54000.0,63.81,63.9,63.8,63.9,54000.0
2023-07-14 14:40:00,63.96,64.0,63.93,63.93,34815.0,63.96,64.0,63.93,63.93,34815.0
2023-07-14 14:45:00,63.95,63.96,63.94,63.96,6315.0,63.95,63.96,63.94,63.96,6315.0
2023-07-14 14:50:00,63.96,63.96,63.96,63.96,0.0,63.96,63.96,63.96,63.96,0.0
2023-07-14 14:55:00,64.05,64.06,63.93,63.98,76500.0,64.05,64.06,63.93,63.98,76500.0
2023-07-14 15:00:00,63.99,64.01,63.98,64.0,7500.0,63.99,64.01,63.98,64.0,7500.0
2023-07-14 15:05:00,64.01,64.01,64.01,64.01,1500.0,64.01,64.01,64.01,64.01,1500.0
2023-07-14 15:10:00,64.03,64.03,64.03,64.03,1500.0,64.03,64.03,64.03,64.03,1500.0
2023-07-14 15:15:00,64.06,64.06,64.06,64.06,1500.0,64.06,64.06,64.06,64.06,1500.0
2023-07-14 15:20:00,64.06,64.06,64.06,64.06,0.0,64.06,64.06,64.06,64.06,0.0
2023-07-14 15:25:00,64.07,64.08,64.04,64.04,12780.0,64.07,64.08,64.04,64.04,12780.0
2023-07-14 15:30:00,64.08,64.08,64.06,64.08,4500.0,64.08,64.08,64.06,64.08,4500.0
2023-07-14 15:35:00,64.09,64.09,64.09,64.09,2145.0,64.09,64.09,64.09,64.09,2145.0
2023-07-14 15:40:00,64.11,64.11,64.06,64.06,23310.0,64.11,64.11,64.06,64.06,23310.0
2023-07-14 15:45:00,64.13,64.2,64.12,64.2,15285.0,64.13,64.2,64.12,64.2,15285.0
2023-07-14 15:50:00,64.12,64.16,64.06,64.06,27000.0,64.12,64.16,64.06,64.06,27000.0
2023-07-14 15:55:00,64.05,64.12,64.02,64.12,105045.0,64.05,64.12,64.02,64.12,105045.0
2023-07-17 09:30:00,64.06,64.18,63.96,64.13,41685.0,64.06,64.18,63.96,64.13,41685.0
2023-07-17 09:35:00,64.07,64.25,64.07,64.24,12000.0,64.07,64.25,64.07,64.24,12000.0
2023-07-17 09:40:00,64.28,64.29,64.21,64.26,16500.0,64.28,64.29,64.21,64.26,16500.0
2023-07-17 09:45:00,64.41,64.59,64.41,64.5,33000.0,64.41,64.59,64.41,64.5,33000.0
2023-07-17 09:50:00,64.55,64.56,64.5,64.56,28605.0,64.55,64.56,64.5,64.56,28605.0
2023-07-17 09:55:00,64.58,64.79,64.58,64.73,16935.0,64.58,64.79,64.58,64.73,16935.0
2023-07-17 10:00:00,64.76,64.82,64.69,64.74,39000.0,64.76,64.82,64.69,64.74,39000.0
2023-07-17 10:05:00,64.73,64.81,64.67,64.67,18660.0,64.73,64.81,64.67,64.67,18660.0
2023-07-17 10:10:00,64.65,64.65,64.65,64.65,1500.0,64.65,64.65,64.65,64.65,1500.0
2023-07-17 10:15:00,64.61,64.61,64.52,64.52,6165.0,64.61,64.61,64.52,64.52,6165.0
2023-07-17 10:20:00,64.52,64.56,64.43,64.49,15000.0,64.52,64.56,64.43,64.49,15000.0
2023-07-17 10:25:00,64.51,64.54,64.51,64.51,4620.0,64.51,64.54,64.51,64.51,4620.0
2023-07-17 10:30:00,64.49,64.49,64.49,64.49,3000.0,64.49,64.49,64.49,64.49,3000.0
2023-07-17 10:35:00,64.53,64.53,64.46,64.46,5670.0,64.53,64.53,64.46,64.46,5670.0
2023-07-17 10:40:00,64.46,64.46,64.46,64.46,0.0,64.46,64.46,64.46,64.46,0.0
2023-07-17 10:45:00,64.48,64.48,64.48,64.48,4500.0,64.48,64.48,64.48,64.48,4500.0
2023-07-17 10:50:00,64.48,64.48,64.41,64.41,13500.0,64.48,64.48,64.41,64.41,13500.0
2023-07-17 10:55:00,64.36,64.4,64.36,64.4,9045.0,64.36,64.4,64.36,64.4,9045.0
2023-07-17 11:00:00,64.38,64.4,64.35,64.4,13500.0,64.38,64.4,64.35,64.4,13500.0
2023-07-17 11:05:00,64.43,64.43,64.43,64.43,1500.0,64.43,64.43,64.43,64.43,1500.0
2023-07-17 11:10:00,64.52,64.54,64.51,64.54,6780.0,64.52,64.54,64.51,64.54,6780.0
2023-07-17 11:15:00,64.51,64.54,64.51,64.54,4500.0,64.51,64.54,64.51,64.54,4500.0
2023-07-17 11:20:00,64.69,64.69,64.69,64.69,1500.0,64.69,64.69,64.69,64.69,1500.0
2023-07-17 11:25:00,64.7,64.7,64.7,64.7,3000.0,64.7,64.7,64.7,64.7,3000.0
2023-07-17 11:30:00,64.7,64.76,64.68,64.68,9000.0,64.7,64.76,64.68,64.68,9000.0
2023-07-17 11:35:00,64.68,64.68,64.68,64.68,1500.0,64.68,64.68,64.68,64.68,1500.0
2023-07-17 11:40:00,64.72,64.72,64.66,64.67,8250.0,64.72,64.72,64.66,64.67,8250.0
2023-07-17 11:45:00,64.72,64.73,64.66,64.73,16215.0,64.72,64.73,64.66,64.73,16215.0
2023-07-17 11:50:00,64.73,64.73,64.68,64.68,3000.0,64.73,64.73,64.68,64.68,3000.0
2023-07-17 11:55:00,64.72,64.73,64.71,64.73,7875.0,64.72,64.73,64.71,64.73,7875.0
2023-07-17 12:00:00,64.69,64.69,64.66,64.66,10185.0,64.69,64.69,64.66,64.66,10185.0
2023-07-17 12:05:00,64.62,64.62,64.51,64.57,17910.0,64.62,64.62,64.51,64.57,17910.0
2023-07-17 12:10:00,64.57,64.57,64.57,64.57,0.0,64.57,64.57,64.57,64.57,0.0
2023-07-17 12:15:00,64.62,64.62,64.62,64.62,3000.0,64.62,64.62,64.62,64.62,3000.0
2023-07-17 12:20:00,64.59,64.62,64.59,64.62,4500.0,64.59,64.62,64.59,64.62,4500.0
2023-07-17 12:25:00,64.68,64.68,64.63,64.63,4500.0,64.68,64.68,64.63,64.63,4500.0
2023-07-17 12:30:00,64.63,64.63,64.63,64.63,0.0,64.63,64.63,64.63,64.63,0.0
2023-07-17 12:35:00,64.63,64.66,64.63,64.66,12750.0,64.63,64.66,64.63,64.66,12750.0
2023-07-17 12:40:00,64.68,64.68,64.66,64.66,13110.0,64.68,64.68,64.66,64.66,13110.0
2023-07-17 12:45:00,64.7,64.7,64.66,64.66,4500.0,64.7,64.7,64.66,64.66,4500.0
2023-07-17 12:50:00,64.67,64.7,64.67,64.7,7545.0,64.67,64.7,64.67,64.7,7545.0
2023-07-17 12:55:00,64.74,64.74,64.66,64.66,3000.0,64.74,64.74,64.66,64.66,3000.0
2023-07-17 13:00:00,64.65,64.66,64.62,64.62,7500.0,64.65,64.66,64.62,64.62,7500.0
2023-07-17 13:05:00,64.62,64.62,64.62,64.62,0.0,64.62,64.62,64.62,64.62,0.0
2023-07-17 13:10:00,64.57,64.57,64.53,64.53,4500.0,64.57,64.57,64.53,64.53,4500.0
2023-07-17 13:15:00,64.53,64.53,64.53,64.53,0.0,64.53,64.53,64.53,64.53,0.0
2023-07-17 13:20:00,64.52,64.52,64.52,64.52,1500.0,64.52,64.52,64.52,64.52,1500.0
2023-07-17 13:25:00,64.52,64.52,64.52,64.52,0.0,64.52,64.52,64.52,64.52,0.0
2023-07-17 13:30:00,64.58,64.58,64.53,64.53,3000.0,64.58,64.58,64.53,64.53,3000.0
2023-07-17 13:35:00,64.51,64.51,64.5,64.5,5235.0,64.51,64.51,64.5,64.5,5235.0
2023-07-17 13:40:00,64.54,64.56,64.54,64.55,7500.0,64.54,64.56,64.54,64.55,7500.0
2023-07-17 13:45:00,64.6,64.73,64.6,64.72,17415.0,64.6,64.73,64.6,64.72,17415.0
2023-07-17 13:50:00,64.7,64.7,64.66,64.69,9000.0,64.7,64.7,64.66,64.69,9000.0
2023-07-17 13:55:00,64.71,64.72,64.68,64.68,4500.0,64.71,64.72,64.68,64.68,4500.0
2023-07-17 14:00:00,64.72,64.72,64.71,64.72,2370.0,64.72,64.72,64.71,64.72,2370.0
2023-07-17 14:05:00,64.73,64.73,64.73,64.73,3000.0,64.73,64.73,64.73,64.73,3000.0
2023-07-17 14:10:00,64.72,64.76,64.72,64.76,12375.0,64.72,64.76,64.72,64.76,12375.0
2023-07-17 14:15:00,64.76,64.76,64.72,64.76,15750.0,64.76,64.76,64.72,64.76,15750.0
2023-07-17 14:20:00,64.75,64.76,64.71,64.72,18780.0,64.75,64.76,64.71,64.72,18780.0
2023-07-17 14:25:00,64.75,64.76,64.71,64.74,19170.0,64.75,64.76,64.71,64.74,19170.0
2023-07-17 14:30:00,64.75,64.75,64.74,64.74,3000.0,64.75,64.75,64.74,64.74,3000.0
2023-07-17 14:35:00,64.75,64.75,64.71,64.71,4500.0,64.75,64.75,64.71,64.71,4500.0
2023-07-17 14:40:00,64.76,64.77,64.76,64.77,3000.0,64.76,64.77,64.76,64.77,3000.0
2023-07-17 14:45:00,64.78,64.84,64.78,64.83,9000.0,64.78,64.84,64.78,64.83,9000.0
2023-07-17 14:50:00,64.84,64.85,64.82,64.83,16500.0,64.84,64.85,64.82,64.83,16500.0
2023-07-17 14:55:00,64.87,64.87,64.82,64.83,15000.0,64.87,64.87,64.82,64.83,15000.0
2023-07-17 15:00:00,64.83,64.87,64.83,64.87,6000.0,64.83,64.87,64.83,64.87,6000.0
2023-07-17 15:05:00,64.85,64.86,64.78,64.86,18090.0,64.85,64.86,64.78,64.86,18090.0
2023-07-17 15:10:00,64.82,64.82,64.82,64.82,1500.0,64.82,64.82,64.82,64.82,1500.0
2023-07-17 15:15:00,64.82,64.82,64.81,64.82,12885.0,64.82,64.82,64.81,64.82,12885.0
2023-07-17 15:20:00,64.88,64.95,64.84,64.95,14385.0,64.88,64.95,64.84,64.95,14385.0
2023-07-17 15:25:00,64.96,64.97,64.93,64.94,22650.0,64.96,64.97,64.93,64.94,22650.0
2023-07-17 15:30:00,64.94,64.94,64.81,64.82,27000.0,64.94,64.94,64.81,64.82,27000.0
2023-07-17 15:35:00,64.82,64.83,64.82,64.83,4500.0,64.82,64.83,64.82,64.83,4500.0
2023-07-17 15:40:00,64.84,64.84,64.71,64.71,24000.0,64.84,64.84,64.71,64.71,24000.0
2023-07-17 15:45:00,64.76,64.86,64.74,64.86,34500.0,64.76,64.86,64.74,64.86,34500.0
2023-07-17 15:50:00,64.83,64.83,64.69,64.73,99975.0,64.83,64.83,64.69,64.73,99975.0
2023-07-17 15:55:00,64.7,64.7,64.58,64.62,142965.0,64.7,64.7,64.58,64.62,142965.0
2023-07-18 09:30:00,64.67,64.68,64.55,64.55,63375.0,64.67,64.68,64.55,64.55,63375.0
2023-07-18 09:35:00,64.67,64.76,64.63,64.63,32925.0,64.67,64.76,64.63,64.63,32925.0
2023-07-18 09:40:00,64.53,64.56,64.51,64.56,4500.0,64.53,64.56,64.51,64.56,4500.0
2023-07-18 09:45:00,64.48,64.48,64.33,64.33,12570.0,64.48,64.48,64.33,64.33,12570.0
2023-07-18 09:50:00,64.33,64.33,64.33,64.33,0.0,64.33,64.33,64.33,64.33,0.0
2023-07-18 09:55:00,64.32,64.32,64.14,64.14,22500.0,64.32,64.32,64.14,64.14,22500.0
2023-07-18 10:00:00,64.16,64.16,63.8,64.11,79500.0,64.16,64.16,63.8,64.11,79500.0
2023-07-18 10:05:00,64.14,64.16,64.05,64.09,21810.0,64.14,64.16,64.05,64.09,21810.0
2023-07-18 10:10:00,64.12,64.13,64.07,64.1,18000.0,64.12,64.13,64.07,64.1,18000.0
2023-07-18 10:15:00,64.02,64.1,63.95,63.95,33195.0,64.02,64.1,63.95,63.95,33195.0
2023-07-18 10:20:00,63.94,64.05,63.94,64.05,9000.0,63.94,64.05,63.94,64.05,9000.0
2023-07-18 10:25:00,64.17,64.19,64.15,64.18,9000.0,64.17,64.19,64.15,64.18,9000.0
2023-07-18 10:30:00,64.28,64.28,64.28,64.28,1500.0,64.28,64.28,64.28,64.28,1500.0
2023-07-18 10:35:00,64.31,64.34,64.26,64.31,52350.0,64.31,64.34,64.26,64.31,52350.0
2023-07-18 10:40:00,64.33,64.33,64.29,64.32,18000.0,64.33,64.33,64.29,64.32,18000.0
2023-07-18 10:45:00,64.32,64.33,64.31,64.33,12000.0,64.32,64.33,64.31,64.33,12000.0
2023-07-18 10:50:00,64.29,64.37,64.27,64.37,30000.0,64.29,64.37,64.27,64.37,30000.0
2023-07-18 10:55:00,64.35,64.35,64.19,64.25,31500.0,64.35,64.35,64.19,64.25,31500.0
2023-07-18 11:00:00,64.24,64.24,64.24,64.24,6000.0,64.24,64.24,64.24,64.24,6000.0
2023-07-18 11:05:00,64.24,64.24,64.14,64.14,22500.0,64.24,64.24,64.14,64.14,22500.0
2023-07-18 11:10:00,64.2,64.2,64.06,64.12,25500.0,64.2,64.2,64.06,64.12,25500.0
2023-07-18 11:15:00,64.12,64.12,64.12,64.12,1500.0,64.12,64.12,64.12,64.12,1500.0
2023-07-18 11:20:00,64.13,64.13,64.07,64.13,24000.0,64.13,64.13,64.07,64.13,24000.0
2023-07-18 11:25:00,64.13,64.16,63.98,63.98,41625.0,64.13,64.16,63.98,63.98,41625.0
2023-07-18 11:30:00,64.0,64.07,64.0,64.04,12000.0,64.0,64.07,64.0,64.04,12000.0
2023-07-18 11:35:00,63.98,64.04,63.97,63.97,12000.0,63.98,64.04,63.97,63.97,12000.0
2023-07-18 11:40:00,64.0,64.05,64.0,64.01,7500.0,64.0,64.05,64.0,64.01,7500.0
2023-07-18 11:45:00,64.0,64.0,63.91,63.96,11865.0,64.0,64.0,63.91,63.96,11865.0
2023-07-18 11:50:00,63.94,63.98,63.94,63.98,4500.0,63.94,63.98,63.94,63.98,4500.0
2023-07-18 11:55:00,64.01,64.04,64.01,64.04,4500.0,64.01,64.04,64.01,64.04,4500.0
2023-07-18 12:00:00,64.06,64.09,64.03,64.04,19875.0,64.06,64.09,64.03,64.04,19875.0
2023-07-18 12:05:00,63.99,64.01,63.92,63.92,16200.0,63.99,64.01,63.92,63.92,16200.0
2023-07-18 12:10:00,63.87,63.9,63.81,63.87,24165.0,63.87,63.9,63.81,63.87,24165.0
2023-07-18 12:15:00,63.84,63.84,63.74,63.74,16680.0,63.84,63.84,63.74,63.74,16680.0
2023-07-18 12:20:00,63.81,63.84,63.71,63.71,10665.0,63.81,63.84,63.71,63.71,10665.0
2023-07-18 12:25:00,63.68,63.71,63.6,63.6,30000.0,63.68,63.71,63.6,63.6,30000.0
2023-07-18 12:30:00,63.63,63.68,63.57,63.66,31575.0,63.63,63.68,63.57,63.66,31575.0
2023-07-18 12:35:00,63.67,63.67,63.65,63.66,10500.0,63.67,63.67,63.65,63.66,10500.0
2023-07-18 12:40:00,63.71,63.71,63.68,63.68,10305.0,63.71,63.71,63.68,63.68,10305.0
2023-07-18 12:45:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2023-07-18 12:50:00,63.69,63.83,63.69,63.83,21000.0,63.69,63.83,63.69,63.83,21000.0
2023-07-18 12:55:00,63.83,63.92,63.83,63.92,16080.0,63.83,63.92,63.83,63.92,16080.0
2023-07-18 13:00:00,63.88,63.88,63.88,63.88,1500.0,63.88,63.88,63.88,63.88,1500.0
2023-07-18 13:05:00,63.92,63.92,63.87,63.87,9345.0,63.92,63.92,63.87,63.87,9345.0
2023-07-18 13:10:00,63.87,63.87,63.87,63.87,0.0,63.87,63.87,63.87,63.87,0.0
2023-07-18 13:15:00,63.92,63.92,63.9,63.9,3000.0,63.92,63.92,63.9,63.9,3000.0
2023-07-18 13:20:00,63.9,63.9,63.9,63.9,0.0,63.9,63.9,63.9,63.9,0.0
2023-07-18 13:25:00,63.9,63.9,63.9,63.9,0.0,63.9,63.9,63.9,63.9,0.0
2023-07-18 13:30:00,63.91,63.96,63.87,63.9,22860.0,63.91,63.96,63.87,63.9,22860.0
2023-07-18 13:35:00,63.93,63.98,63.92,63.95,7500.0,63.93,63.98,63.92,63.95,7500.0
2023-07-18 13:40:00,64.05,64.05,63.99,64.0,18975.0,64.05,64.05,63.99,64.0,18975.0
2023-07-18 13:45:00,63.97,63.97,63.88,63.92,11115.0,63.97,63.97,63.88,63.92,11115.0
2023-07-18 13:50:00,63.92,63.97,63.87,63.92,12885.0,63.92,63.97,63.87,63.92,12885.0
2023-07-18 13:55:00,63.96,63.96,63.92,63.92,4500.0,63.96,63.96,63.92,63.92,4500.0
2023-07-18 14:00:00,63.98,64.02,63.89,64.02,9555.0,63.98,64.02,63.89,64.02,9555.0
2023-07-18 14:05:00,64.06,64.06,64.06,64.06,1500.0,64.06,64.06,64.06,64.06,1500.0
2023-07-18 14:10:00,64.0,64.0,63.98,63.98,6000.0,64.0,64.0,63.98,63.98,6000.0
2023-07-18 14:15:00,63.99,63.99,63.99,63.99,1500.0,63.99,63.99,63.99,63.99,1500.0
2023-07-18 14:20:00,64.06,64.06,64.06,64.06,1500.0,64.06,64.06,64.06,64.06,1500.0
2023-07-18 14:25:00,64.11,64.11,64.11,64.11,1500.0,64.11,64.11,64.11,64.11,1500.0
2023-07-18 14:30:00,64.15,64.15,64.03,64.03,7500.0,64.15,64.15,64.03,64.03,7500.0
2023-07-18 14:35:00,64.02,64.02,64.02,64.02,3000.0,64.02,64.02,64.02,64.02,3000.0
2023-07-18 14:40:00,63.98,64.03,63.93,64.02,10500.0,63.98,64.03,63.93,64.02,10500.0
2023-07-18 14:45:00,64.04,64.05,64.04,64.04,6000.0,64.04,64.05,64.04,64.04,6000.0
2023-07-18 14:50:00,64.05,64.05,64.01,64.01,9000.0,64.05,64.05,64.01,64.01,9000.0
2023-07-18 14:55:00,64.05,64.08,64.04,64.08,7500.0,64.05,64.08,64.04,64.08,7500.0
2023-07-18 15:00:00,64.11,64.11,64.03,64.03,6000.0,64.11,64.11,64.03,64.03,6000.0
2023-07-18 15:05:00,64.09,64.14,64.09,64.12,4815.0,64.09,64.14,64.09,64.12,4815.0
2023-07-18 15:10:00,64.2,64.2,64.15,64.16,19260.0,64.2,64.2,64.15,64.16,19260.0
2023-07-18 15:15:00,64.11,64.11,64.06,64.06,4500.0,64.11,64.11,64.06,64.06,4500.0
2023-07-18 15:20:00,64.08,64.08,64.03,64.03,31500.0,64.08,64.08,64.03,64.03,31500.0
2023-07-18 15:25:00,64.01,64.03,64.01,64.03,10500.0,64.01,64.03,64.01,64.03,10500.0
2023-07-18 15:30:00,64.04,64.08,64.03,64.03,12030.0,64.04,64.08,64.03,64.03,12030.0
2023-07-18 15:35:00,64.06,64.09,64.05,64.06,16605.0,64.06,64.09,64.05,64.06,16605.0
2023-07-18 15:40:00,64.07,64.15,64.07,64.14,39015.0,64.07,64.15,64.07,64.14,39015.0
2023-07-18 15:45:00,64.14,64.17,64.13,64.14,26295.0,64.14,64.17,64.13,64.14,26295.0
2023-07-18 15:50:00,64.16,64.19,64.08,64.11,68265.0,64.16,64.19,64.08,64.11,68265.0
2023-07-18 15:55:00,64.11,64.17,64.05,64.14,150060.0,64.11,64.17,64.05,64.14,150060.0
2023-07-19 09:30:00,63.91,64.22,63.91,64.22,49830.0,63.91,64.22,63.91,64.22,49830.0
2023-07-19 09:35:00,64.16,64.49,64.16,64.49,18360.0,64.16,64.49,64.16,64.49,18360.0
2023-07-19 09:40:00,64.39,64.42,64.39,64.42,6000.0,64.39,64.42,64.39,64.42,6000.0
2023-07-19 09:45:00,64.39,64.51,64.39,64.49,15000.0,64.39,64.51,64.39,64.49,15000.0
2023-07-19 09:50:00,64.61,64.65,64.55,64.58,45120.0,64.61,64.65,64.55,64.58,45120.0
2023-07-19 09:55:00,64.56,64.61,64.53,64.57,15000.0,64.56,64.61,64.53,64.57,15000.0
2023-07-19 10:00:00,64.54,64.58,64.44,64.46,70410.0,64.54,64.58,64.44,64.46,70410.0
2023-07-19 10:05:00,64.52,64.52,64.47,64.47,4500.0,64.52,64.52,64.47,64.47,4500.0
2023-07-19 10:10:00,64.48,64.54,64.48,64.54,9000.0,64.48,64.54,64.48,64.54,9000.0
2023-07-19 10:15:00,64.57,64.57,64.57,64.57,3000.0,64.57,64.57,64.57,64.57,3000.0
2023-07-19 10:20:00,64.56,64.67,64.56,64.67,14850.0,64.56,64.67,64.56,64.67,14850.0
2023-07-19 10:25:00,64.69,64.75,64.69,64.71,24000.0,64.69,64.75,64.69,64.71,24000.0
2023-07-19 10:30:00,64.68,64.7,64.53,64.53,41310.0,64.68,64.7,64.53,64.53,41310.0
2023-07-19 10:35:00,64.54,64.58,64.46,64.5,18000.0,64.54,64.58,64.46,64.5,18000.0
2023-07-19 10:40:00,64.51,64.52,64.43,64.52,40500.0,64.51,64.52,64.43,64.52,40500.0
2023-07-19 10:45:00,64.55,64.57,64.41,64.41,18000.0,64.55,64.57,64.41,64.41,18000.0
2023-07-19 10:50:00,64.42,64.42,64.42,64.42,1500.0,64.42,64.42,64.42,64.42,1500.0
2023-07-19 10:55:00,64.38,64.39,64.37,64.39,12000.0,64.38,64.39,64.37,64.39,12000.0
2023-07-19 11:00:00,64.36,64.4,64.33,64.39,31875.0,64.36,64.4,64.33,64.39,31875.0
2023-07-19 11:05:00,64.41,64.41,64.4,64.4,8850.0,64.41,64.41,64.4,64.4,8850.0
2023-07-19 11:10:00,64.4,64.44,64.36,64.4,25035.0,64.4,64.44,64.36,64.4,25035.0
2023-07-19 11:15:00,64.45,64.53,64.44,64.48,17985.0,64.45,64.53,64.44,64.48,17985.0
2023-07-19 11:20:00,64.48,64.48,64.4,64.41,16710.0,64.48,64.48,64.4,64.41,16710.0
2023-07-19 11:25:00,64.36,64.38,64.34,64.34,9030.0,64.36,64.38,64.34,64.34,9030.0
2023-07-19 11:30:00,64.31,64.38,64.31,64.34,15285.0,64.31,64.38,64.31,64.34,15285.0
2023-07-19 11:35:00,64.33,64.33,64.3,64.31,13875.0,64.33,64.33,64.3,64.31,13875.0
2023-07-19 11:40:00,64.35,64.36,64.33,64.33,19500.0,64.35,64.36,64.33,64.33,19500.0
2023-07-19 11:45:00,64.37,64.38,64.35,64.38,21975.0,64.37,64.38,64.35,64.38,21975.0
2023-07-19 11:50:00,64.4,64.4,64.4,64.4,1830.0,64.4,64.4,64.4,64.4,1830.0
2023-07-19 11:55:00,64.42,64.42,64.42,64.42,3000.0,64.42,64.42,64.42,64.42,3000.0
2023-07-19 12:00:00,64.48,64.51,64.43,64.49,21390.0,64.48,64.51,64.43,64.49,21390.0
2023-07-19 12:05:00,64.5,64.52,64.36,64.36,21360.0,64.5,64.52,64.36,64.36,21360.0
2023-07-19 12:10:00,64.4,64.4,64.33,64.4,24330.0,64.4,64.4,64.33,64.4,24330.0
2023-07-19 12:15:00,64.45,64.45,64.45,64.45,1500.0,64.45,64.45,64.45,64.45,1500.0
2023-07-19 12:20:00,64.47,64.52,64.47,64.52,4500.0,64.47,64.52,64.47,64.52,4500.0
2023-07-19 12:25:00,64.51,64.61,64.49,64.59,14745.0,64.51,64.61,64.49,64.59,14745.0
2023-07-19 12:30:00,64.58,64.62,64.58,64.6,9630.0,64.58,64.62,64.58,64.6,9630.0
2023-07-19 12:35:00,64.59,64.59,64.47,64.59,17505.0,64.59,64.59,64.47,64.59,17505.0
2023-07-19 12:40:00,64.51,64.52,64.46,64.52,9030.0,64.51,64.52,64.46,64.52,9030.0
2023-07-19 12:45:00,64.5,64.55,64.5,64.55,21600.0,64.5,64.55,64.5,64.55,21600.0
2023-07-19 12:50:00,64.54,64.57,64.47,64.47,21135.0,64.54,64.57,64.47,64.47,21135.0
2023-07-19 12:55:00,64.46,64.49,64.46,64.49,4500.0,64.46,64.49,64.46,64.49,4500.0
2023-07-19 13:00:00,64.48,64.51,64.47,64.51,7500.0,64.48,64.51,64.47,64.51,7500.0
2023-07-19 13:05:00,64.49,64.52,64.49,64.52,12000.0,64.49,64.52,64.49,64.52,12000.0
2023-07-19 13:10:00,64.53,64.62,64.53,64.62,6000.0,64.53,64.62,64.53,64.62,6000.0
2023-07-19 13:15:00,64.6,64.65,64.59,64.65,6630.0,64.6,64.65,64.59,64.65,6630.0
2023-07-19 13:20:00,64.6,64.6,64.57,64.57,4500.0,64.6,64.6,64.57,64.57,4500.0
2023-07-19 13:25:00,64.55,64.58,64.55,64.58,3000.0,64.55,64.58,64.55,64.58,3000.0
2023-07-19 13:30:00,64.54,64.54,64.51,64.51,10935.0,64.54,64.54,64.51,64.51,10935.0
2023-07-19 13:35:00,64.51,64.51,64.51,64.51,4500.0,64.51,64.51,64.51,64.51,4500.0
2023-07-19 13:40:00,64.56,64.56,64.56,64.56,1500.0,64.56,64.56,64.56,64.56,1500.0
2023-07-19 13:45:00,64.51,64.51,64.5,64.5,3000.0,64.51,64.51,64.5,64.5,3000.0
2023-07-19 13:50:00,64.51,64.55,64.5,64.5,9000.0,64.51,64.55,64.5,64.5,9000.0
2023-07-19 13:55:00,64.51,64.55,64.51,64.55,3000.0,64.51,64.55,64.51,64.55,3000.0
2023-07-19 14:00:00,64.5,64.51,64.47,64.51,14355.0,64.5,64.51,64.47,64.51,14355.0
2023-07-19 14:05:00,64.47,64.47,64.46,64.46,4500.0,64.47,64.47,64.46,64.46,4500.0
2023-07-19 14:10:00,64.42,64.42,64.24,64.24,9000.0,64.42,64.42,64.24,64.24,9000.0
2023-07-19 14:15:00,64.26,64.31,64.26,64.27,12000.0,64.26,64.31,64.26,64.27,12000.0
2023-07-19 14:20:00,64.25,64.28,64.22,64.25,11670.0,64.25,64.28,64.22,64.25,11670.0
2023-07-19 14:25:00,64.25,64.25,64.25,64.25,1500.0,64.25,64.25,64.25,64.25,1500.0
2023-07-19 14:30:00,64.26,64.34,64.26,64.34,11085.0,64.26,64.34,64.26,64.34,11085.0
2023-07-19 14:35:00,64.34,64.48,64.34,64.48,27375.0,64.34,64.48,64.34,64.48,27375.0
2023-07-19 14:40:00,64.46,64.46,64.44,64.45,6000.0,64.46,64.46,64.44,64.45,6000.0
2023-07-19 14:45:00,64.44,64.46,64.42,64.46,8700.0,64.44,64.46,64.42,64.46,8700.0
2023-07-19 14:50:00,64.41,64.41,64.36,64.38,7500.0,64.41,64.41,64.36,64.38,7500.0
2023-07-19 14:55:00,64.38,64.53,64.38,64.53,39480.0,64.38,64.53,64.38,64.53,39480.0
2023-07-19 15:00:00,64.41,64.41,64.4,64.4,3000.0,64.41,64.41,64.4,64.4,3000.0
2023-07-19 15:05:00,64.43,64.44,64.43,64.44,3000.0,64.43,64.44,64.43,64.44,3000.0
2023-07-19 15:10:00,64.44,64.46,64.37,64.43,28500.0,64.44,64.46,64.37,64.43,28500.0
2023-07-19 15:15:00,64.43,64.43,64.33,64.36,37605.0,64.43,64.43,64.33,64.36,37605.0
2023-07-19 15:20:00,64.37,64.37,64.34,64.34,7500.0,64.37,64.37,64.34,64.34,7500.0
2023-07-19 15:25:00,64.38,64.38,64.3,64.31,15675.0,64.38,64.38,64.3,64.31,15675.0
2023-07-19 15:30:00,64.27,64.32,64.27,64.32,15000.0,64.27,64.32,64.27,64.32,15000.0
2023-07-19 15:35:00,64.27,64.3,64.26,64.27,9000.0,64.27,64.3,64.26,64.27,9000.0
2023-07-19 15:40:00,64.28,64.31,64.24,64.24,24000.0,64.28,64.31,64.24,64.24,24000.0
2023-07-19 15:45:00,64.26,64.31,64.24,64.24,15000.0,64.26,64.31,64.24,64.24,15000.0
2023-07-19 15:50:00,64.28,64.37,64.21,64.23,79140.0,64.28,64.37,64.21,64.23,79140.0
2023-07-19 15:55:00,64.2,64.27,64.14,64.23,209760.0,64.2,64.27,64.14,64.23,209760.0
2023-07-20 09:30:00,64.52,64.52,64.26,64.44,149640.0,64.52,64.52,64.26,64.44,149640.0
2023-07-20 09:35:00,64.19,64.19,63.96,63.97,69045.0,64.19,64.19,63.96,63.97,69045.0
2023-07-20 09:40:00,63.92,64.01,63.75,63.8,76230.0,63.92,64.01,63.75,63.8,76230.0
2023-07-20 09:45:00,63.82,63.9,63.77,63.88,50070.0,63.82,63.9,63.77,63.88,50070.0
2023-07-20 09:50:00,63.88,63.9,63.67,63.77,28800.0,63.88,63.9,63.67,63.77,28800.0
2023-07-20 09:55:00,63.77,64.0,63.75,64.0,26550.0,63.77,64.0,63.75,64.0,26550.0
2023-07-20 10:00:00,63.95,64.22,63.85,64.22,19905.0,63.95,64.22,63.85,64.22,19905.0
2023-07-20 10:05:00,64.27,64.27,64.14,64.19,19500.0,64.27,64.27,64.14,64.19,19500.0
2023-07-20 10:10:00,64.21,64.21,64.16,64.16,8610.0,64.21,64.21,64.16,64.16,8610.0
2023-07-20 10:15:00,64.16,64.19,64.0,64.07,43230.0,64.16,64.19,64.0,64.07,43230.0
2023-07-20 10:20:00,64.07,64.09,64.04,64.09,6000.0,64.07,64.09,64.04,64.09,6000.0
2023-07-20 10:25:00,64.05,64.05,64.05,64.05,6000.0,64.05,64.05,64.05,64.05,6000.0
2023-07-20 10:30:00,64.09,64.12,64.03,64.12,24450.0,64.09,64.12,64.03,64.12,24450.0
2023-07-20 10:35:00,64.21,64.32,64.18,64.32,13530.0,64.21,64.32,64.18,64.32,13530.0
2023-07-20 10:40:00,64.32,64.32,64.15,64.21,24615.0,64.32,64.32,64.15,64.21,24615.0
2023-07-20 10:45:00,64.28,64.28,64.18,64.27,10830.0,64.28,64.28,64.18,64.27,10830.0
2023-07-20 10:50:00,64.27,64.31,64.24,64.31,16500.0,64.27,64.31,64.24,64.31,16500.0
2023-07-20 10:55:00,64.39,64.39,64.31,64.32,9135.0,64.39,64.39,64.31,64.32,9135.0
2023-07-20 11:00:00,64.36,64.42,64.33,64.42,12300.0,64.36,64.42,64.33,64.42,12300.0
2023-07-20 11:05:00,64.38,64.38,64.29,64.37,18585.0,64.38,64.38,64.29,64.37,18585.0
2023-07-20 11:10:00,64.4,64.4,64.32,64.32,20775.0,64.4,64.4,64.32,64.32,20775.0
2023-07-20 11:15:00,64.3,64.3,64.26,64.26,9000.0,64.3,64.3,64.26,64.26,9000.0
2023-07-20 11:20:00,64.28,64.3,64.24,64.24,6000.0,64.28,64.3,64.24,64.24,6000.0
2023-07-20 11:25:00,64.27,64.27,64.27,64.27,7500.0,64.27,64.27,64.27,64.27,7500.0
2023-07-20 11:30:00,64.36,64.36,64.31,64.31,6000.0,64.36,64.36,64.31,64.31,6000.0
2023-07-20 11:35:00,64.31,64.36,64.31,64.36,19890.0,64.31,64.36,64.31,64.36,19890.0
2023-07-20 11:40:00,64.37,64.41,64.37,64.39,22605.0,64.37,64.41,64.37,64.39,22605.0
2023-07-20 11:45:00,64.37,64.37,64.35,64.37,12210.0,64.37,64.37,64.35,64.37,12210.0
2023-07-20 11:50:00,64.36,64.36,64.29,64.32,6000.0,64.36,64.36,64.29,64.32,6000.0
2023-07-20 11:55:00,64.32,64.32,64.32,64.32,0.0,64.32,64.32,64.32,64.32,0.0
2023-07-20 12:00:00,64.21,64.23,64.18,64.23,13500.0,64.21,64.23,64.18,64.23,13500.0
2023-07-20 12:05:00,64.24,64.28,64.21,64.21,6600.0,64.24,64.28,64.21,64.21,6600.0
2023-07-20 12:10:00,64.28,64.28,64.25,64.25,4500.0,64.28,64.28,64.25,64.25,4500.0
2023-07-20 12:15:00,64.3,64.3,64.24,64.24,3000.0,64.3,64.3,64.24,64.24,3000.0
2023-07-20 12:20:00,64.24,64.24,64.24,64.24,0.0,64.24,64.24,64.24,64.24,0.0
2023-07-20 12:25:00,64.25,64.25,64.09,64.09,37500.0,64.25,64.25,64.09,64.09,37500.0
2023-07-20 12:30:00,64.08,64.14,64.06,64.06,14940.0,64.08,64.14,64.06,64.06,14940.0
2023-07-20 12:35:00,64.08,64.08,64.08,64.08,1605.0,64.08,64.08,64.08,64.08,1605.0
2023-07-20 12:40:00,64.13,64.13,64.13,64.13,1500.0,64.13,64.13,64.13,64.13,1500.0
2023-07-20 12:45:00,64.13,64.13,64.13,64.13,0.0,64.13,64.13,64.13,64.13,0.0
2023-07-20 12:50:00,64.08,64.08,64.05,64.05,13500.0,64.08,64.08,64.05,64.05,13500.0
2023-07-20 12:55:00,64.07,64.09,64.06,64.06,12000.0,64.07,64.09,64.06,64.06,12000.0
2023-07-20 13:00:00,64.06,64.06,64.06,64.06,0.0,64.06,64.06,64.06,64.06,0.0
2023-07-20 13:05:00,64.05,64.05,64.03,64.03,11880.0,64.05,64.05,64.03,64.03,11880.0
2023-07-20 13:10:00,64.02,64.06,63.96,64.04,63000.0,64.02,64.06,63.96,64.04,63000.0
2023-07-20 13:15:00,64.04,64.04,63.99,64.0,15465.0,64.04,64.04,63.99,64.0,15465.0
2023-07-20 13:20:00,64.02,64.04,64.0,64.0,12000.0,64.02,64.04,64.0,64.0,12000.0
2023-07-20 13:25:00,64.04,64.07,63.99,64.02,36840.0,64.04,64.07,63.99,64.02,36840.0
2023-07-20 13:30:00,64.08,64.08,64.04,64.04,11085.0,64.08,64.08,64.04,64.04,11085.0
2023-07-20 13:35:00,63.96,63.99,63.96,63.99,4500.0,63.96,63.99,63.96,63.99,4500.0
2023-07-20 13:40:00,63.98,64.01,63.95,63.95,11265.0,63.98,64.01,63.95,63.95,11265.0
2023-07-20 13:45:00,64.03,64.03,64.03,64.03,6000.0,64.03,64.03,64.03,64.03,6000.0
2023-07-20 13:50:00,63.99,64.02,63.95,64.02,53730.0,63.99,64.02,63.95,64.02,53730.0
2023-07-20 13:55:00,64.0,64.04,63.97,63.97,10500.0,64.0,64.04,63.97,63.97,10500.0
2023-07-20 14:00:00,64.0,64.02,63.98,64.0,16500.0,64.0,64.02,63.98,64.0,16500.0
2023-07-20 14:05:00,63.98,63.98,63.94,63.94,10500.0,63.98,63.98,63.94,63.94,10500.0
2023-07-20 14:10:00,63.94,63.94,63.94,63.94,4500.0,63.94,63.94,63.94,63.94,4500.0
2023-07-20 14:15:00,63.95,63.96,63.9,63.9,4500.0,63.95,63.96,63.9,63.9,4500.0
2023-07-20 14:20:00,63.93,63.95,63.93,63.95,4500.0,63.93,63.95,63.93,63.95,4500.0
2023-07-20 14:25:00,63.91,63.91,63.87,63.9,16500.0,63.91,63.91,63.87,63.9,16500.0
2023-07-20 14:30:00,63.9,63.91,63.88,63.9,13500.0,63.9,63.91,63.88,63.9,13500.0
2023-07-20 14:35:00,63.92,63.93,63.91,63.91,4500.0,63.92,63.93,63.91,63.91,4500.0
2023-07-20 14:40:00,63.88,63.88,63.88,63.88,3000.0,63.88,63.88,63.88,63.88,3000.0
2023-07-20 14:45:00,63.92,63.95,63.9,63.9,35205.0,63.92,63.95,63.9,63.9,35205.0
2023-07-20 14:50:00,63.91,63.93,63.91,63.93,4500.0,63.91,63.93,63.91,63.93,4500.0
2023-07-20 14:55:00,63.9,63.91,63.9,63.91,4500.0,63.9,63.91,63.9,63.91,4500.0
2023-07-20 15:00:00,63.88,63.9,63.79,63.79,27000.0,63.88,63.9,63.79,63.79,27000.0
2023-07-20 15:05:00,63.77,63.84,63.72,63.84,39000.0,63.77,63.84,63.72,63.84,39000.0
2023-07-20 15:10:00,63.83,63.84,63.78,63.78,16740.0,63.83,63.84,63.78,63.78,16740.0
2023-07-20 15:15:00,63.76,63.76,63.67,63.67,13500.0,63.76,63.76,63.67,63.67,13500.0
2023-07-20 15:20:00,63.67,63.67,63.59,63.59,39945.0,63.67,63.67,63.59,63.59,39945.0
2023-07-20 15:25:00,63.5,63.55,63.5,63.52,13275.0,63.5,63.55,63.5,63.52,13275.0
2023-07-20 15:30:00,63.52,63.54,63.49,63.49,12000.0,63.52,63.54,63.49,63.49,12000.0
2023-07-20 15:35:00,63.48,63.48,63.41,63.41,36000.0,63.48,63.48,63.41,63.41,36000.0
2023-07-20 15:40:00,63.41,63.52,63.41,63.52,26265.0,63.41,63.52,63.41,63.52,26265.0
2023-07-20 15:45:00,63.53,63.54,63.42,63.46,28500.0,63.53,63.54,63.42,63.46,28500.0
2023-07-20 15:50:00,63.5,63.52,63.43,63.43,82500.0,63.5,63.52,63.43,63.43,82500.0
2023-07-20 15:55:00,63.44,63.54,63.44,63.48,165660.0,63.44,63.54,63.44,63.48,165660.0
2023-07-21 09:30:00,63.73,63.75,63.67,63.75,177030.0,63.73,63.75,63.67,63.75,177030.0
2023-07-21 09:35:00,63.67,64.31,63.65,64.11,57075.0,63.67,64.31,63.65,64.11,57075.0
2023-07-21 09:40:00,64.12,64.13,63.98,64.01,26505.0,64.12,64.13,63.98,64.01,26505.0
2023-07-21 09:45:00,63.97,64.01,63.9,64.01,15900.0,63.97,64.01,63.9,64.01,15900.0
2023-07-21 09:50:00,64.03,64.11,64.03,64.1,13500.0,64.03,64.11,64.03,64.1,13500.0
2023-07-21 09:55:00,64.15,64.25,64.07,64.25,28155.0,64.15,64.25,64.07,64.25,28155.0
2023-07-21 10:00:00,64.28,64.38,64.26,64.26,48375.0,64.28,64.38,64.26,64.26,48375.0
2023-07-21 10:05:00,64.23,64.25,64.23,64.25,6000.0,64.23,64.25,64.23,64.25,6000.0
2023-07-21 10:10:00,64.23,64.24,64.18,64.18,14040.0,64.23,64.24,64.18,64.18,14040.0
2023-07-21 10:15:00,64.19,64.24,64.17,64.23,23865.0,64.19,64.24,64.17,64.23,23865.0
2023-07-21 10:20:00,64.23,64.24,64.19,64.19,7500.0,64.23,64.24,64.19,64.19,7500.0
2023-07-21 10:25:00,64.26,64.28,64.22,64.23,21000.0,64.26,64.28,64.22,64.23,21000.0
2023-07-21 10:30:00,64.26,64.28,64.17,64.17,28455.0,64.26,64.28,64.17,64.17,28455.0
2023-07-21 10:35:00,64.17,64.17,64.09,64.1,12000.0,64.17,64.17,64.09,64.1,12000.0
2023-07-21 10:40:00,64.11,64.16,64.11,64.16,6000.0,64.11,64.16,64.11,64.16,6000.0
2023-07-21 10:45:00,64.17,64.2,64.13,64.13,12810.0,64.17,64.2,64.13,64.13,12810.0
2023-07-21 10:50:00,64.12,64.12,64.04,64.07,19635.0,64.12,64.12,64.04,64.07,19635.0
2023-07-21 10:55:00,64.11,64.12,64.1,64.12,15285.0,64.11,64.12,64.1,64.12,15285.0
2023-07-21 11:00:00,64.12,64.15,64.12,64.15,5550.0,64.12,64.15,64.12,64.15,5550.0
2023-07-21 11:05:00,64.16,64.17,64.07,64.14,40785.0,64.16,64.17,64.07,64.14,40785.0
2023-07-21 11:10:00,64.14,64.14,64.06,64.06,7500.0,64.14,64.14,64.06,64.06,7500.0
2023-07-21 11:15:00,64.07,64.1,64.03,64.1,6000.0,64.07,64.1,64.03,64.1,6000.0
2023-07-21 11:20:00,64.07,64.07,63.95,63.95,16500.0,64.07,64.07,63.95,63.95,16500.0
2023-07-21 11:25:00,63.93,63.93,63.9,63.9,4500.0,63.93,63.93,63.9,63.9,4500.0
2023-07-21 11:30:00,63.85,63.9,63.85,63.9,9000.0,63.85,63.9,63.85,63.9,9000.0
2023-07-21 11:35:00,63.87,63.88,63.85,63.85,22455.0,63.87,63.88,63.85,63.85,22455.0
2023-07-21 11:40:00,63.83,63.85,63.78,63.79,14835.0,63.83,63.85,63.78,63.79,14835.0
2023-07-21 11:45:00,63.82,63.84,63.78,63.84,4500.0,63.82,63.84,63.78,63.84,4500.0
2023-07-21 11:50:00,63.86,63.86,63.78,63.79,22500.0,63.86,63.86,63.78,63.79,22500.0
2023-07-21 11:55:00,63.79,63.88,63.79,63.88,13500.0,63.79,63.88,63.79,63.88,13500.0
2023-07-21 12:00:00,63.82,63.9,63.82,63.9,11175.0,63.82,63.9,63.82,63.9,11175.0
2023-07-21 12:05:00,63.87,63.87,63.87,63.87,3000.0,63.87,63.87,63.87,63.87,3000.0
2023-07-21 12:10:00,63.86,63.86,63.75,63.75,7500.0,63.86,63.86,63.75,63.75,7500.0
2023-07-21 12:15:00,63.83,63.84,63.83,63.83,4500.0,63.83,63.84,63.83,63.83,4500.0
2023-07-21 12:20:00,63.87,63.91,63.87,63.87,19500.0,63.87,63.91,63.87,63.87,19500.0
2023-07-21 12:25:00,63.84,63.85,63.8,63.8,4500.0,63.84,63.85,63.8,63.8,4500.0
2023-07-21 12:30:00,63.79,63.79,63.73,63.73,6000.0,63.79,63.79,63.73,63.73,6000.0
2023-07-21 12:35:00,63.71,63.73,63.71,63.72,10500.0,63.71,63.73,63.71,63.72,10500.0
2023-07-21 12:40:00,63.75,63.75,63.75,63.75,3000.0,63.75,63.75,63.75,63.75,3000.0
2023-07-21 12:45:00,63.75,63.75,63.75,63.75,0.0,63.75,63.75,63.75,63.75,0.0
2023-07-21 12:50:00,63.68,63.73,63.67,63.71,6000.0,63.68,63.73,63.67,63.71,6000.0
2023-07-21 12:55:00,63.73,63.78,63.72,63.77,12000.0,63.73,63.78,63.72,63.77,12000.0
2023-07-21 13:00:00,63.79,63.8,63.77,63.77,6000.0,63.79,63.8,63.77,63.77,6000.0
2023-07-21 13:05:00,63.82,63.85,63.82,63.83,7500.0,63.82,63.85,63.82,63.83,7500.0
2023-07-21 13:10:00,63.86,63.86,63.81,63.81,6000.0,63.86,63.86,63.81,63.81,6000.0
2023-07-21 13:15:00,63.81,63.82,63.79,63.82,9720.0,63.81,63.82,63.79,63.82,9720.0
2023-07-21 13:20:00,63.77,63.78,63.76,63.76,11745.0,63.77,63.78,63.76,63.76,11745.0
2023-07-21 13:25:00,63.79,63.79,63.78,63.79,4500.0,63.79,63.79,63.78,63.79,4500.0
2023-07-21 13:30:00,63.81,63.85,63.8,63.84,32910.0,63.81,63.85,63.8,63.84,32910.0
2023-07-21 13:35:00,63.81,63.83,63.8,63.83,4500.0,63.81,63.83,63.8,63.83,4500.0
2023-07-21 13:40:00,63.88,63.88,63.88,63.88,1620.0,63.88,63.88,63.88,63.88,1620.0
2023-07-21 13:45:00,63.89,63.94,63.86,63.89,25635.0,63.89,63.94,63.86,63.89,25635.0
2023-07-21 13:50:00,63.88,63.93,63.88,63.9,14685.0,63.88,63.93,63.88,63.9,14685.0
2023-07-21 13:55:00,63.88,63.9,63.86,63.86,6000.0,63.88,63.9,63.86,63.86,6000.0
2023-07-21 14:00:00,63.88,63.88,63.84,63.84,9000.0,63.88,63.88,63.84,63.84,9000.0
2023-07-21 14:05:00,63.85,63.85,63.85,63.85,3000.0,63.85,63.85,63.85,63.85,3000.0
2023-07-21 14:10:00,63.83,63.89,63.83,63.84,15000.0,63.83,63.89,63.83,63.84,15000.0
2023-07-21 14:15:00,63.87,63.87,63.84,63.85,10500.0,63.87,63.87,63.84,63.85,10500.0
2023-07-21 14:20:00,63.85,63.86,63.85,63.86,3000.0,63.85,63.86,63.85,63.86,3000.0
2023-07-21 14:25:00,63.88,63.88,63.85,63.87,7500.0,63.88,63.88,63.85,63.87,7500.0
2023-07-21 14:30:00,63.84,63.84,63.78,63.78,31500.0,63.84,63.84,63.78,63.78,31500.0
2023-07-21 14:35:00,63.76,63.76,63.72,63.74,17220.0,63.76,63.76,63.72,63.74,17220.0
2023-07-21 14:40:00,63.74,63.78,63.71,63.77,52605.0,63.74,63.78,63.71,63.77,52605.0
2023-07-21 14:45:00,63.75,63.75,63.69,63.71,45000.0,63.75,63.75,63.69,63.71,45000.0
2023-07-21 14:50:00,63.72,63.73,63.72,63.73,19500.0,63.72,63.73,63.72,63.73,19500.0
2023-07-21 14:55:00,63.71,63.74,63.69,63.71,36690.0,63.71,63.74,63.69,63.71,36690.0
2023-07-21 15:00:00,63.7,63.72,63.64,63.64,16860.0,63.7,63.72,63.64,63.64,16860.0
2023-07-21 15:05:00,63.66,63.7,63.66,63.67,15375.0,63.66,63.7,63.66,63.67,15375.0
2023-07-21 15:10:00,63.68,63.72,63.65,63.71,37005.0,63.68,63.72,63.65,63.71,37005.0
2023-07-21 15:15:00,63.69,63.79,63.69,63.79,9000.0,63.69,63.79,63.69,63.79,9000.0
2023-07-21 15:20:00,63.76,63.79,63.75,63.77,15000.0,63.76,63.79,63.75,63.77,15000.0
2023-07-21 15:25:00,63.77,63.8,63.75,63.8,15000.0,63.77,63.8,63.75,63.8,15000.0
2023-07-21 15:30:00,63.81,63.88,63.81,63.88,23490.0,63.81,63.88,63.81,63.88,23490.0
2023-07-21 15:35:00,63.88,63.88,63.84,63.84,43500.0,63.88,63.88,63.84,63.84,43500.0
2023-07-21 15:40:00,63.86,63.86,63.74,63.74,44175.0,63.86,63.86,63.74,63.74,44175.0
2023-07-21 15:45:00,63.74,63.87,63.73,63.87,67365.0,63.74,63.87,63.73,63.87,67365.0
2023-07-21 15:50:00,63.8,64.05,63.55,64.03,296565.0,63.8,64.05,63.55,64.03,296565.0
2023-07-21 15:55:00,63.94,63.94,63.73,63.73,185565.0,63.94,63.94,63.73,63.73,185565.0
2023-07-24 09:30:00,63.64,63.84,63.5,63.84,57090.0,63.64,63.84,63.5,63.84,57090.0
2023-07-24 09:35:00,63.84,63.84,63.63,63.63,27750.0,63.84,63.84,63.63,63.63,27750.0
2023-07-24 09:40:00,63.72,63.72,63.55,63.55,25470.0,63.72,63.72,63.55,63.55,25470.0
2023-07-24 09:45:00,63.55,63.55,63.38,63.48,55680.0,63.55,63.55,63.38,63.48,55680.0
2023-07-24 09:50:00,63.52,63.56,63.51,63.55,19875.0,63.52,63.56,63.51,63.55,19875.0
2023-07-24 09:55:00,63.52,63.59,63.44,63.59,47025.0,63.52,63.59,63.44,63.59,47025.0
2023-07-24 10:00:00,63.6,63.65,63.55,63.57,31560.0,63.6,63.65,63.55,63.57,31560.0
2023-07-24 10:05:00,63.54,63.55,63.54,63.55,9165.0,63.54,63.55,63.54,63.55,9165.0
2023-07-24 10:10:00,63.56,63.68,63.55,63.68,10800.0,63.56,63.68,63.55,63.68,10800.0
2023-07-24 10:15:00,63.67,63.69,63.64,63.65,40500.0,63.67,63.69,63.64,63.65,40500.0
2023-07-24 10:20:00,63.64,63.64,63.48,63.53,18000.0,63.64,63.64,63.48,63.53,18000.0
2023-07-24 10:25:00,63.57,63.58,63.49,63.53,24375.0,63.57,63.58,63.49,63.53,24375.0
2023-07-24 10:30:00,63.57,63.58,63.56,63.56,10500.0,63.57,63.58,63.56,63.56,10500.0
2023-07-24 10:35:00,63.54,63.6,63.53,63.59,19500.0,63.54,63.6,63.53,63.59,19500.0
2023-07-24 10:40:00,63.61,63.61,63.58,63.59,12135.0,63.61,63.61,63.58,63.59,12135.0
2023-07-24 10:45:00,63.59,63.64,63.59,63.64,7500.0,63.59,63.64,63.59,63.64,7500.0
2023-07-24 10:50:00,63.64,63.64,63.62,63.62,22500.0,63.64,63.64,63.62,63.62,22500.0
2023-07-24 10:55:00,63.67,63.74,63.66,63.74,27375.0,63.67,63.74,63.66,63.74,27375.0
2023-07-24 11:00:00,63.73,63.82,63.73,63.82,4680.0,63.73,63.82,63.73,63.82,4680.0
2023-07-24 11:05:00,63.8,63.89,63.8,63.89,9000.0,63.8,63.89,63.8,63.89,9000.0
2023-07-24 11:10:00,63.89,63.97,63.89,63.97,7500.0,63.89,63.97,63.89,63.97,7500.0
2023-07-24 11:15:00,63.96,63.97,63.85,63.85,40110.0,63.96,63.97,63.85,63.85,40110.0
2023-07-24 11:20:00,63.82,63.88,63.8,63.8,16500.0,63.82,63.88,63.8,63.8,16500.0
2023-07-24 11:25:00,63.82,63.82,63.77,63.77,20850.0,63.82,63.82,63.77,63.77,20850.0
2023-07-24 11:30:00,63.78,63.8,63.72,63.72,11325.0,63.78,63.8,63.72,63.72,11325.0
2023-07-24 11:35:00,63.73,63.73,63.65,63.65,18585.0,63.73,63.73,63.65,63.65,18585.0
2023-07-24 11:40:00,63.65,63.65,63.63,63.63,3000.0,63.65,63.65,63.63,63.63,3000.0
2023-07-24 11:45:00,63.62,63.64,63.62,63.63,4500.0,63.62,63.64,63.62,63.63,4500.0
2023-07-24 11:50:00,63.66,63.68,63.6,63.6,15765.0,63.66,63.68,63.6,63.6,15765.0
2023-07-24 11:55:00,63.68,63.72,63.67,63.67,17220.0,63.68,63.72,63.67,63.67,17220.0
2023-07-24 12:00:00,63.73,63.73,63.65,63.65,4500.0,63.73,63.73,63.65,63.65,4500.0
2023-07-24 12:05:00,63.6,63.63,63.54,63.54,28875.0,63.6,63.63,63.54,63.54,28875.0
2023-07-24 12:10:00,63.55,63.56,63.55,63.55,9000.0,63.55,63.56,63.55,63.55,9000.0
2023-07-24 12:15:00,63.55,63.59,63.53,63.59,13500.0,63.55,63.59,63.53,63.59,13500.0
2023-07-24 12:20:00,63.56,63.67,63.55,63.67,22500.0,63.56,63.67,63.55,63.67,22500.0
2023-07-24 12:25:00,63.67,63.71,63.63,63.71,9000.0,63.67,63.71,63.63,63.71,9000.0
2023-07-24 12:30:00,63.72,63.76,63.72,63.76,7500.0,63.72,63.76,63.72,63.76,7500.0
2023-07-24 12:35:00,63.79,63.79,63.78,63.79,8685.0,63.79,63.79,63.78,63.79,8685.0
2023-07-24 12:40:00,63.82,63.82,63.82,63.82,1680.0,63.82,63.82,63.82,63.82,1680.0
2023-07-24 12:45:00,63.86,63.86,63.86,63.86,3000.0,63.86,63.86,63.86,63.86,3000.0
2023-07-24 12:50:00,63.9,63.91,63.84,63.85,15165.0,63.9,63.91,63.84,63.85,15165.0
2023-07-24 12:55:00,63.83,63.83,63.81,63.81,4500.0,63.83,63.83,63.81,63.81,4500.0
2023-07-24 13:00:00,63.86,63.86,63.86,63.86,4500.0,63.86,63.86,63.86,63.86,4500.0
2023-07-24 13:05:00,63.85,63.87,63.85,63.85,6000.0,63.85,63.87,63.85,63.85,6000.0
2023-07-24 13:10:00,63.85,63.85,63.85,63.85,0.0,63.85,63.85,63.85,63.85,0.0
2023-07-24 13:15:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-07-24 13:20:00,63.82,63.82,63.81,63.82,7500.0,63.82,63.82,63.81,63.82,7500.0
2023-07-24 13:25:00,63.78,63.88,63.75,63.87,45825.0,63.78,63.88,63.75,63.87,45825.0
2023-07-24 13:30:00,63.87,63.87,63.87,63.87,0.0,63.87,63.87,63.87,63.87,0.0
2023-07-24 13:35:00,63.87,63.87,63.87,63.87,0.0,63.87,63.87,63.87,63.87,0.0
2023-07-24 13:40:00,63.79,63.89,63.79,63.89,40590.0,63.79,63.89,63.79,63.89,40590.0
2023-07-24 13:45:00,63.88,63.9,63.88,63.88,12000.0,63.88,63.9,63.88,63.88,12000.0
2023-07-24 13:50:00,63.88,63.95,63.88,63.95,15150.0,63.88,63.95,63.88,63.95,15150.0
2023-07-24 13:55:00,63.9,63.95,63.9,63.95,4500.0,63.9,63.95,63.9,63.95,4500.0
2023-07-24 14:00:00,64.0,64.0,63.9,63.9,15000.0,64.0,64.0,63.9,63.9,15000.0
2023-07-24 14:05:00,63.91,63.92,63.88,63.9,39090.0,63.91,63.92,63.88,63.9,39090.0
2023-07-24 14:10:00,63.91,63.91,63.91,63.91,4380.0,63.91,63.91,63.91,63.91,4380.0
2023-07-24 14:15:00,63.91,63.91,63.91,63.91,0.0,63.91,63.91,63.91,63.91,0.0
2023-07-24 14:20:00,63.91,63.96,63.9,63.95,15000.0,63.91,63.96,63.9,63.95,15000.0
2023-07-24 14:25:00,63.95,63.95,63.95,63.95,0.0,63.95,63.95,63.95,63.95,0.0
2023-07-24 14:30:00,63.96,63.96,63.86,63.86,15000.0,63.96,63.96,63.86,63.86,15000.0
2023-07-24 14:35:00,63.89,63.92,63.85,63.89,28710.0,63.89,63.92,63.85,63.89,28710.0
2023-07-24 14:40:00,63.93,63.98,63.91,63.98,13500.0,63.93,63.98,63.91,63.98,13500.0
2023-07-24 14:45:00,63.94,63.95,63.93,63.95,12000.0,63.94,63.95,63.93,63.95,12000.0
2023-07-24 14:50:00,63.95,63.98,63.94,63.98,15000.0,63.95,63.98,63.94,63.98,15000.0
2023-07-24 14:55:00,63.99,64.03,63.98,64.01,9000.0,63.99,64.03,63.98,64.01,9000.0
2023-07-24 15:00:00,64.02,64.02,63.93,63.93,9000.0,64.02,64.02,63.93,63.93,9000.0
2023-07-24 15:05:00,63.96,63.97,63.92,63.97,16005.0,63.96,63.97,63.92,63.97,16005.0
2023-07-24 15:10:00,63.91,63.92,63.91,63.92,7500.0,63.91,63.92,63.91,63.92,7500.0
2023-07-24 15:15:00,63.95,63.96,63.93,63.96,15000.0,63.95,63.96,63.93,63.96,15000.0
2023-07-24 15:20:00,63.92,63.93,63.88,63.91,8295.0,63.92,63.93,63.88,63.91,8295.0
2023-07-24 15:25:00,63.88,63.9,63.88,63.9,4500.0,63.88,63.9,63.88,63.9,4500.0
2023-07-24 15:30:00,63.91,63.99,63.91,63.98,33000.0,63.91,63.99,63.91,63.98,33000.0
2023-07-24 15:35:00,63.96,64.0,63.96,63.98,27000.0,63.96,64.0,63.96,63.98,27000.0
2023-07-24 15:40:00,63.98,63.98,63.95,63.96,16500.0,63.98,63.98,63.95,63.96,16500.0
2023-07-24 15:45:00,63.95,63.97,63.85,63.85,32745.0,63.95,63.97,63.85,63.85,32745.0
2023-07-24 15:50:00,63.83,63.88,63.8,63.85,56355.0,63.83,63.88,63.8,63.85,56355.0
2023-07-24 15:55:00,63.85,63.9,63.76,63.88,151935.0,63.85,63.9,63.76,63.88,151935.0
2023-07-25 09:30:00,63.2,63.26,63.13,63.16,96315.0,63.2,63.26,63.13,63.16,96315.0
2023-07-25 09:35:00,63.09,63.24,63.01,63.2,45180.0,63.09,63.24,63.01,63.2,45180.0
2023-07-25 09:40:00,63.11,63.16,63.1,63.12,12000.0,63.11,63.16,63.1,63.12,12000.0
2023-07-25 09:45:00,63.06,63.25,63.03,63.21,61410.0,63.06,63.25,63.03,63.21,61410.0
2023-07-25 09:50:00,63.27,63.36,63.21,63.35,152610.0,63.27,63.36,63.21,63.35,152610.0
2023-07-25 09:55:00,63.35,63.37,63.31,63.33,53100.0,63.35,63.37,63.31,63.33,53100.0
2023-07-25 10:00:00,63.33,63.33,63.27,63.29,35250.0,63.33,63.33,63.27,63.29,35250.0
2023-07-25 10:05:00,63.28,63.36,63.24,63.36,25830.0,63.28,63.36,63.24,63.36,25830.0
2023-07-25 10:10:00,63.37,63.51,63.37,63.51,9000.0,63.37,63.51,63.37,63.51,9000.0
2023-07-25 10:15:00,63.55,63.57,63.48,63.48,22050.0,63.55,63.57,63.48,63.48,22050.0
2023-07-25 10:20:00,63.5,63.57,63.5,63.55,18000.0,63.5,63.57,63.5,63.55,18000.0
2023-07-25 10:25:00,63.57,63.57,63.51,63.51,3000.0,63.57,63.57,63.51,63.51,3000.0
2023-07-25 10:30:00,63.49,63.49,63.48,63.49,7500.0,63.49,63.49,63.48,63.49,7500.0
2023-07-25 10:35:00,63.42,63.48,63.42,63.48,7500.0,63.42,63.48,63.42,63.48,7500.0
2023-07-25 10:40:00,63.47,63.54,63.47,63.53,13500.0,63.47,63.54,63.47,63.53,13500.0
2023-07-25 10:45:00,63.53,63.53,63.45,63.47,9030.0,63.53,63.53,63.45,63.47,9030.0
2023-07-25 10:50:00,63.49,63.53,63.43,63.43,15360.0,63.49,63.53,63.43,63.43,15360.0
2023-07-25 10:55:00,63.44,63.44,63.41,63.43,6000.0,63.44,63.44,63.41,63.43,6000.0
2023-07-25 11:00:00,63.44,63.47,63.4,63.4,4890.0,63.44,63.47,63.4,63.4,4890.0
2023-07-25 11:05:00,63.42,63.45,63.4,63.44,18000.0,63.42,63.45,63.4,63.44,18000.0
2023-07-25 11:10:00,63.43,63.61,63.43,63.61,25500.0,63.43,63.61,63.43,63.61,25500.0
2023-07-25 11:15:00,63.63,63.63,63.63,63.63,1500.0,63.63,63.63,63.63,63.63,1500.0
2023-07-25 11:20:00,63.66,63.67,63.66,63.67,4500.0,63.66,63.67,63.66,63.67,4500.0
2023-07-25 11:25:00,63.75,63.77,63.74,63.74,9000.0,63.75,63.77,63.74,63.74,9000.0
2023-07-25 11:30:00,63.79,63.81,63.78,63.79,13500.0,63.79,63.81,63.78,63.79,13500.0
2023-07-25 11:35:00,63.83,63.91,63.83,63.91,6000.0,63.83,63.91,63.83,63.91,6000.0
2023-07-25 11:40:00,63.91,63.91,63.86,63.86,4500.0,63.91,63.91,63.86,63.86,4500.0
2023-07-25 11:45:00,63.92,63.93,63.91,63.91,7500.0,63.92,63.93,63.91,63.91,7500.0
2023-07-25 11:50:00,63.92,63.97,63.92,63.95,13500.0,63.92,63.97,63.92,63.95,13500.0
2023-07-25 11:55:00,63.95,63.95,63.89,63.89,6000.0,63.95,63.95,63.89,63.89,6000.0
2023-07-25 12:00:00,63.9,63.9,63.89,63.9,7500.0,63.9,63.9,63.89,63.9,7500.0
2023-07-25 12:05:00,63.84,63.84,63.84,63.84,1500.0,63.84,63.84,63.84,63.84,1500.0
2023-07-25 12:10:00,63.83,63.85,63.81,63.85,4860.0,63.83,63.85,63.81,63.85,4860.0
2023-07-25 12:15:00,63.85,63.91,63.83,63.85,41160.0,63.85,63.91,63.83,63.85,41160.0
2023-07-25 12:20:00,63.85,63.85,63.75,63.75,13500.0,63.85,63.85,63.75,63.75,13500.0
2023-07-25 12:25:00,63.73,63.73,63.62,63.62,22920.0,63.73,63.73,63.62,63.62,22920.0
2023-07-25 12:30:00,63.57,63.7,63.57,63.68,36000.0,63.57,63.7,63.57,63.68,36000.0
2023-07-25 12:35:00,63.65,63.68,63.54,63.63,18000.0,63.65,63.68,63.54,63.63,18000.0
2023-07-25 12:40:00,63.54,63.6,63.54,63.6,6450.0,63.54,63.6,63.54,63.6,6450.0
2023-07-25 12:45:00,63.56,63.56,63.49,63.51,13740.0,63.56,63.56,63.49,63.51,13740.0
2023-07-25 12:50:00,63.5,63.52,63.5,63.51,4500.0,63.5,63.52,63.5,63.51,4500.0
2023-07-25 12:55:00,63.53,63.57,63.53,63.55,19650.0,63.53,63.57,63.53,63.55,19650.0
2023-07-25 13:00:00,63.55,63.59,63.53,63.59,13830.0,63.55,63.59,63.53,63.59,13830.0
2023-07-25 13:05:00,63.59,63.67,63.56,63.65,51000.0,63.59,63.67,63.56,63.65,51000.0
2023-07-25 13:10:00,63.66,63.66,63.65,63.66,3000.0,63.66,63.66,63.65,63.66,3000.0
2023-07-25 13:15:00,63.66,63.68,63.65,63.67,10500.0,63.66,63.68,63.65,63.67,10500.0
2023-07-25 13:20:00,63.68,63.68,63.63,63.64,30000.0,63.68,63.68,63.63,63.64,30000.0
2023-07-25 13:25:00,63.64,63.66,63.57,63.65,24375.0,63.64,63.66,63.57,63.65,24375.0
2023-07-25 13:30:00,63.69,63.69,63.68,63.68,3000.0,63.69,63.69,63.68,63.68,3000.0
2023-07-25 13:35:00,63.71,63.75,63.71,63.75,13500.0,63.71,63.75,63.71,63.75,13500.0
2023-07-25 13:40:00,63.8,63.83,63.8,63.83,4500.0,63.8,63.83,63.8,63.83,4500.0
2023-07-25 13:45:00,63.83,63.83,63.77,63.78,15015.0,63.83,63.83,63.77,63.78,15015.0
2023-07-25 13:50:00,63.8,63.86,63.8,63.85,16500.0,63.8,63.86,63.8,63.85,16500.0
2023-07-25 13:55:00,63.85,63.88,63.85,63.88,8250.0,63.85,63.88,63.85,63.88,8250.0
2023-07-25 14:00:00,63.88,63.93,63.87,63.93,16500.0,63.88,63.93,63.87,63.93,16500.0
2023-07-25 14:05:00,63.93,63.97,63.93,63.97,4500.0,63.93,63.97,63.93,63.97,4500.0
2023-07-25 14:10:00,63.96,63.97,63.91,63.91,18180.0,63.96,63.97,63.91,63.91,18180.0
2023-07-25 14:15:00,63.91,63.92,63.91,63.92,6000.0,63.91,63.92,63.91,63.92,6000.0
2023-07-25 14:20:00,63.95,63.95,63.9,63.95,6150.0,63.95,63.95,63.9,63.95,6150.0
2023-07-25 14:25:00,63.93,63.93,63.89,63.92,9525.0,63.93,63.93,63.89,63.92,9525.0
2023-07-25 14:30:00,63.93,64.0,63.93,64.0,21165.0,63.93,64.0,63.93,64.0,21165.0
2023-07-25 14:35:00,64.04,64.05,64.0,64.03,10500.0,64.04,64.05,64.0,64.03,10500.0
2023-07-25 14:40:00,64.03,64.06,64.03,64.06,7785.0,64.03,64.06,64.03,64.06,7785.0
2023-07-25 14:45:00,64.11,64.13,64.08,64.13,14700.0,64.11,64.13,64.08,64.13,14700.0
2023-07-25 14:50:00,64.12,64.12,64.02,64.04,25575.0,64.12,64.12,64.02,64.04,25575.0
2023-07-25 14:55:00,64.05,64.05,63.99,64.01,33000.0,64.05,64.05,63.99,64.01,33000.0
2023-07-25 15:00:00,64.05,64.05,64.01,64.05,20310.0,64.05,64.05,64.01,64.05,20310.0
2023-07-25 15:05:00,64.04,64.06,64.02,64.06,24375.0,64.04,64.06,64.02,64.06,24375.0
2023-07-25 15:10:00,64.07,64.07,64.0,64.03,30495.0,64.07,64.07,64.0,64.03,30495.0
2023-07-25 15:15:00,64.03,64.15,64.03,64.14,81930.0,64.03,64.15,64.03,64.14,81930.0
2023-07-25 15:20:00,64.14,64.15,64.11,64.12,25500.0,64.14,64.15,64.11,64.12,25500.0
2023-07-25 15:25:00,64.11,64.12,64.09,64.09,8775.0,64.11,64.12,64.09,64.09,8775.0
2023-07-25 15:30:00,64.12,64.21,64.12,64.21,36435.0,64.12,64.21,64.12,64.21,36435.0
2023-07-25 15:35:00,64.25,64.31,64.25,64.29,19500.0,64.25,64.31,64.25,64.29,19500.0
2023-07-25 15:40:00,64.27,64.28,64.25,64.26,33000.0,64.27,64.28,64.25,64.26,33000.0
2023-07-25 15:45:00,64.27,64.29,64.23,64.24,49575.0,64.27,64.29,64.23,64.24,49575.0
2023-07-25 15:50:00,64.23,64.27,64.2,64.26,150465.0,64.23,64.27,64.2,64.26,150465.0
2023-07-25 15:55:00,64.26,64.29,64.18,64.29,215340.0,64.26,64.29,64.18,64.29,215340.0
2023-07-26 09:30:00,64.21,64.21,64.15,64.21,37860.0,64.21,64.21,64.15,64.21,37860.0
2023-07-26 09:35:00,64.21,64.27,64.07,64.17,78780.0,64.21,64.27,64.07,64.17,78780.0
2023-07-26 09:40:00,64.08,64.1,63.84,63.84,34350.0,64.08,64.1,63.84,63.84,34350.0
2023-07-26 09:45:00,64.07,64.07,63.75,63.78,27000.0,64.07,64.07,63.75,63.78,27000.0
2023-07-26 09:50:00,63.75,63.86,63.61,63.61,57120.0,63.75,63.86,63.61,63.61,57120.0
2023-07-26 09:55:00,63.62,63.65,63.49,63.65,28545.0,63.62,63.65,63.49,63.65,28545.0
2023-07-26 10:00:00,63.63,64.25,63.63,64.2,113730.0,63.63,64.25,63.63,64.2,113730.0
2023-07-26 10:05:00,64.2,64.34,64.17,64.3,61485.0,64.2,64.34,64.17,64.3,61485.0
2023-07-26 10:10:00,64.25,64.48,64.25,64.48,22500.0,64.25,64.48,64.25,64.48,22500.0
2023-07-26 10:15:00,64.47,64.54,64.4,64.54,22560.0,64.47,64.54,64.4,64.54,22560.0
2023-07-26 10:20:00,64.55,64.58,64.51,64.51,30000.0,64.55,64.58,64.51,64.51,30000.0
2023-07-26 10:25:00,64.56,64.62,64.56,64.57,16500.0,64.56,64.62,64.56,64.57,16500.0
2023-07-26 10:30:00,64.58,64.65,64.51,64.51,35610.0,64.58,64.65,64.51,64.51,35610.0
2023-07-26 10:35:00,64.5,64.5,64.39,64.49,27000.0,64.5,64.5,64.39,64.49,27000.0
2023-07-26 10:40:00,64.44,64.44,64.4,64.42,6150.0,64.44,64.44,64.4,64.42,6150.0
2023-07-26 10:45:00,64.42,64.51,64.42,64.51,6000.0,64.42,64.51,64.42,64.51,6000.0
2023-07-26 10:50:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2023-07-26 10:55:00,64.51,64.73,64.51,64.73,25500.0,64.51,64.73,64.51,64.73,25500.0
2023-07-26 11:00:00,64.68,64.73,64.64,64.64,39000.0,64.68,64.73,64.64,64.64,39000.0
2023-07-26 11:05:00,64.64,64.64,64.59,64.59,5865.0,64.64,64.64,64.59,64.59,5865.0
2023-07-26 11:10:00,64.58,64.63,64.44,64.44,10500.0,64.58,64.63,64.44,64.44,10500.0
2023-07-26 11:15:00,64.49,64.5,64.42,64.42,10500.0,64.49,64.5,64.42,64.42,10500.0
2023-07-26 11:20:00,64.47,64.47,64.37,64.37,3000.0,64.47,64.47,64.37,64.37,3000.0
2023-07-26 11:25:00,64.4,64.4,64.39,64.4,15000.0,64.4,64.4,64.39,64.4,15000.0
2023-07-26 11:30:00,64.26,64.28,64.21,64.21,6000.0,64.26,64.28,64.21,64.21,6000.0
2023-07-26 11:35:00,64.16,64.24,64.16,64.24,10500.0,64.16,64.24,64.16,64.24,10500.0
2023-07-26 11:40:00,64.26,64.26,64.23,64.23,3000.0,64.26,64.26,64.23,64.23,3000.0
2023-07-26 11:45:00,64.23,64.29,64.23,64.27,21135.0,64.23,64.29,64.23,64.27,21135.0
2023-07-26 11:50:00,64.27,64.27,64.27,64.27,1500.0,64.27,64.27,64.27,64.27,1500.0
2023-07-26 11:55:00,64.3,64.41,64.3,64.4,12450.0,64.3,64.41,64.3,64.4,12450.0
2023-07-26 12:00:00,64.41,64.41,64.39,64.39,7530.0,64.41,64.41,64.39,64.39,7530.0
2023-07-26 12:05:00,64.39,64.48,64.36,64.44,13500.0,64.39,64.48,64.36,64.44,13500.0
2023-07-26 12:10:00,64.4,64.4,64.4,64.4,4500.0,64.4,64.4,64.4,64.4,4500.0
2023-07-26 12:15:00,64.38,64.43,64.38,64.43,9300.0,64.38,64.43,64.38,64.43,9300.0
2023-07-26 12:20:00,64.37,64.38,64.33,64.34,14355.0,64.37,64.38,64.33,64.34,14355.0
2023-07-26 12:25:00,64.32,64.32,64.32,64.32,1500.0,64.32,64.32,64.32,64.32,1500.0
2023-07-26 12:30:00,64.28,64.28,64.19,64.19,13500.0,64.28,64.28,64.19,64.19,13500.0
2023-07-26 12:35:00,64.21,64.21,64.13,64.19,23310.0,64.21,64.21,64.13,64.19,23310.0
2023-07-26 12:40:00,64.23,64.24,64.22,64.24,9000.0,64.23,64.24,64.22,64.24,9000.0
2023-07-26 12:45:00,64.24,64.28,64.24,64.28,4500.0,64.24,64.28,64.24,64.28,4500.0
2023-07-26 12:50:00,64.28,64.28,64.28,64.28,0.0,64.28,64.28,64.28,64.28,0.0
2023-07-26 12:55:00,64.28,64.28,64.28,64.28,0.0,64.28,64.28,64.28,64.28,0.0
2023-07-26 13:00:00,64.29,64.32,64.28,64.32,39000.0,64.29,64.32,64.28,64.32,39000.0
2023-07-26 13:05:00,64.28,64.34,64.25,64.29,21600.0,64.28,64.34,64.25,64.29,21600.0
2023-07-26 13:10:00,64.19,64.19,64.18,64.18,6000.0,64.19,64.19,64.18,64.18,6000.0
2023-07-26 13:15:00,64.21,64.21,64.18,64.18,3210.0,64.21,64.21,64.18,64.18,3210.0
2023-07-26 13:20:00,64.23,64.26,64.21,64.26,12000.0,64.23,64.26,64.21,64.26,12000.0
2023-07-26 13:25:00,64.21,64.21,64.21,64.21,3000.0,64.21,64.21,64.21,64.21,3000.0
2023-07-26 13:30:00,64.25,64.25,64.18,64.22,15000.0,64.25,64.25,64.18,64.22,15000.0
2023-07-26 13:35:00,64.2,64.26,64.2,64.26,19500.0,64.2,64.26,64.2,64.26,19500.0
2023-07-26 13:40:00,64.19,64.22,64.19,64.22,6000.0,64.19,64.22,64.19,64.22,6000.0
2023-07-26 13:45:00,64.22,64.29,64.22,64.27,40320.0,64.22,64.29,64.22,64.27,40320.0
2023-07-26 13:50:00,64.33,64.34,64.33,64.34,9270.0,64.33,64.34,64.33,64.34,9270.0
2023-07-26 13:55:00,64.35,64.35,64.35,64.35,3000.0,64.35,64.35,64.35,64.35,3000.0
2023-07-26 14:00:00,64.32,64.4,64.27,64.27,13500.0,64.32,64.4,64.27,64.27,13500.0
2023-07-26 14:05:00,64.21,64.28,64.21,64.28,22500.0,64.21,64.28,64.21,64.28,22500.0
2023-07-26 14:10:00,64.3,64.37,64.3,64.36,10575.0,64.3,64.37,64.3,64.36,10575.0
2023-07-26 14:15:00,64.37,64.37,64.28,64.28,12000.0,64.37,64.37,64.28,64.28,12000.0
2023-07-26 14:20:00,64.31,64.32,64.3,64.31,10500.0,64.31,64.32,64.3,64.31,10500.0
2023-07-26 14:25:00,64.3,64.3,64.29,64.3,15000.0,64.3,64.3,64.29,64.3,15000.0
2023-07-26 14:30:00,64.27,64.34,64.27,64.34,15000.0,64.27,64.34,64.27,64.34,15000.0
2023-07-26 14:35:00,64.34,64.4,64.3,64.37,68220.0,64.34,64.4,64.3,64.37,68220.0
2023-07-26 14:40:00,64.43,64.43,64.36,64.41,13545.0,64.43,64.43,64.36,64.41,13545.0
2023-07-26 14:45:00,64.45,64.45,64.3,64.31,49830.0,64.45,64.45,64.3,64.31,49830.0
2023-07-26 14:50:00,64.28,64.38,64.27,64.38,24165.0,64.28,64.38,64.27,64.38,24165.0
2023-07-26 14:55:00,64.33,64.42,64.33,64.38,13500.0,64.33,64.42,64.33,64.38,13500.0
2023-07-26 15:00:00,64.39,64.41,64.33,64.33,6000.0,64.39,64.41,64.33,64.33,6000.0
2023-07-26 15:05:00,64.34,64.34,64.2,64.2,54225.0,64.34,64.34,64.2,64.2,54225.0
2023-07-26 15:10:00,64.14,64.22,64.14,64.18,17025.0,64.14,64.22,64.14,64.18,17025.0
2023-07-26 15:15:00,64.18,64.18,64.06,64.13,33000.0,64.18,64.18,64.06,64.13,33000.0
2023-07-26 15:20:00,64.14,64.27,64.14,64.27,79710.0,64.14,64.27,64.14,64.27,79710.0
2023-07-26 15:25:00,64.27,64.32,64.27,64.32,10500.0,64.27,64.32,64.27,64.32,10500.0
2023-07-26 15:30:00,64.27,64.32,64.23,64.23,83250.0,64.27,64.32,64.23,64.23,83250.0
2023-07-26 15:35:00,64.23,64.23,64.13,64.16,34920.0,64.23,64.23,64.13,64.16,34920.0
2023-07-26 15:40:00,64.23,64.38,64.19,64.36,80115.0,64.23,64.38,64.19,64.36,80115.0
2023-07-26 15:45:00,64.39,64.46,64.38,64.44,76710.0,64.39,64.46,64.38,64.44,76710.0
2023-07-26 15:50:00,64.43,64.55,64.37,64.38,142125.0,64.43,64.55,64.37,64.38,142125.0
2023-07-26 15:55:00,64.38,64.49,64.24,64.49,175005.0,64.38,64.49,64.24,64.49,175005.0
2023-07-27 09:30:00,63.3,63.84,62.47,62.63,248160.0,63.3,63.84,62.47,62.63,248160.0
2023-07-27 09:35:00,62.54,63.06,62.27,62.68,221670.0,62.54,63.06,62.27,62.68,221670.0
2023-07-27 09:40:00,62.72,62.73,62.36,62.42,49515.0,62.72,62.73,62.36,62.42,49515.0
2023-07-27 09:45:00,62.72,62.89,62.4,62.73,120150.0,62.72,62.89,62.4,62.73,120150.0
2023-07-27 09:50:00,62.74,62.74,61.73,62.22,272880.0,62.74,62.74,61.73,62.22,272880.0
2023-07-27 09:55:00,62.3,62.62,62.18,62.57,109620.0,62.3,62.62,62.18,62.57,109620.0
2023-07-27 10:00:00,62.6,62.72,62.57,62.67,152655.0,62.6,62.72,62.57,62.67,152655.0
2023-07-27 10:05:00,62.64,62.76,62.58,62.68,186255.0,62.64,62.76,62.58,62.68,186255.0
2023-07-27 10:10:00,62.58,62.63,62.17,62.31,104955.0,62.58,62.63,62.17,62.31,104955.0
2023-07-27 10:15:00,62.28,62.28,61.88,61.91,123195.0,62.28,62.28,61.88,61.91,123195.0
2023-07-27 10:20:00,62.02,62.09,61.94,62.05,101415.0,62.02,62.09,61.94,62.05,101415.0
2023-07-27 10:25:00,62.09,62.21,62.04,62.04,53730.0,62.09,62.21,62.04,62.04,53730.0
2023-07-27 10:30:00,62.07,62.2,62.05,62.13,68685.0,62.07,62.2,62.05,62.13,68685.0
2023-07-27 10:35:00,62.06,62.26,62.06,62.12,122595.0,62.06,62.26,62.06,62.12,122595.0
2023-07-27 10:40:00,62.18,62.27,62.13,62.23,62955.0,62.18,62.27,62.13,62.23,62955.0
2023-07-27 10:45:00,62.22,62.23,62.17,62.2,40995.0,62.22,62.23,62.17,62.2,40995.0
2023-07-27 10:50:00,62.2,62.32,62.07,62.17,226200.0,62.2,62.32,62.07,62.17,226200.0
2023-07-27 10:55:00,62.16,62.23,62.05,62.16,87555.0,62.16,62.23,62.05,62.16,87555.0
2023-07-27 11:00:00,62.17,62.17,61.99,62.02,53715.0,62.17,62.17,61.99,62.02,53715.0
2023-07-27 11:05:00,62.02,62.02,61.83,61.83,117930.0,62.02,62.02,61.83,61.83,117930.0
2023-07-27 11:10:00,61.76,61.91,61.73,61.87,46560.0,61.76,61.91,61.73,61.87,46560.0
2023-07-27 11:15:00,61.87,62.06,61.87,62.06,45630.0,61.87,62.06,61.87,62.06,45630.0
2023-07-27 11:20:00,62.11,62.28,62.07,62.27,52425.0,62.11,62.28,62.07,62.27,52425.0
2023-07-27 11:25:00,62.23,62.32,62.2,62.27,21345.0,62.23,62.32,62.2,62.27,21345.0
2023-07-27 11:30:00,62.36,62.43,62.08,62.24,27255.0,62.36,62.43,62.08,62.24,27255.0
2023-07-27 11:35:00,62.24,62.25,62.22,62.22,9000.0,62.24,62.25,62.22,62.22,9000.0
2023-07-27 11:40:00,62.25,62.29,62.22,62.22,27315.0,62.25,62.29,62.22,62.22,27315.0
2023-07-27 11:45:00,62.25,62.29,62.11,62.15,47250.0,62.25,62.29,62.11,62.15,47250.0
2023-07-27 11:50:00,62.15,62.15,62.06,62.11,24195.0,62.15,62.15,62.06,62.11,24195.0
2023-07-27 11:55:00,62.07,62.11,62.0,62.05,44250.0,62.07,62.11,62.0,62.05,44250.0
2023-07-27 12:00:00,62.14,62.14,61.97,61.98,32235.0,62.14,62.14,61.97,61.98,32235.0
2023-07-27 12:05:00,61.98,61.98,61.98,61.98,0.0,61.98,61.98,61.98,61.98,0.0
2023-07-27 12:10:00,61.97,62.16,61.97,62.15,49155.0,61.97,62.16,61.97,62.15,49155.0
2023-07-27 12:15:00,62.17,62.17,61.95,61.95,16500.0,62.17,62.17,61.95,61.95,16500.0
2023-07-27 12:20:00,62.03,62.09,61.99,62.07,20850.0,62.03,62.09,61.99,62.07,20850.0
2023-07-27 12:25:00,62.07,62.15,62.05,62.15,55770.0,62.07,62.15,62.05,62.15,55770.0
2023-07-27 12:30:00,62.15,62.27,62.15,62.24,33255.0,62.15,62.27,62.15,62.24,33255.0
2023-07-27 12:35:00,62.21,62.29,62.16,62.16,25350.0,62.21,62.29,62.16,62.16,25350.0
2023-07-27 12:40:00,62.18,62.24,62.04,62.2,39285.0,62.18,62.24,62.04,62.2,39285.0
2023-07-27 12:45:00,62.19,62.26,62.19,62.24,58590.0,62.19,62.26,62.19,62.24,58590.0
2023-07-27 12:50:00,62.2,62.25,62.18,62.22,28500.0,62.2,62.25,62.18,62.22,28500.0
2023-07-27 12:55:00,62.21,62.25,62.21,62.22,12000.0,62.21,62.25,62.21,62.22,12000.0
2023-07-27 13:00:00,62.23,62.31,62.22,62.23,31830.0,62.23,62.31,62.22,62.23,31830.0
2023-07-27 13:05:00,62.26,62.26,62.08,62.09,37380.0,62.26,62.26,62.08,62.09,37380.0
2023-07-27 13:10:00,61.99,62.03,61.89,61.92,43485.0,61.99,62.03,61.89,61.92,43485.0
2023-07-27 13:15:00,61.87,61.95,61.84,61.95,77625.0,61.87,61.95,61.84,61.95,77625.0
2023-07-27 13:20:00,61.93,62.0,61.91,61.93,82710.0,61.93,62.0,61.91,61.93,82710.0
2023-07-27 13:25:00,61.9,61.95,61.87,61.95,38010.0,61.9,61.95,61.87,61.95,38010.0
2023-07-27 13:30:00,61.93,61.93,61.86,61.86,43695.0,61.93,61.93,61.86,61.86,43695.0
2023-07-27 13:35:00,61.86,61.9,61.84,61.85,38175.0,61.86,61.9,61.84,61.85,38175.0
2023-07-27 13:40:00,61.85,61.92,61.85,61.92,24000.0,61.85,61.92,61.85,61.92,24000.0
2023-07-27 13:45:00,61.9,61.91,61.85,61.91,24270.0,61.9,61.91,61.85,61.91,24270.0
2023-07-27 13:50:00,61.89,61.9,61.86,61.9,16875.0,61.89,61.9,61.86,61.9,16875.0
2023-07-27 13:55:00,61.93,62.03,61.91,62.02,105600.0,61.93,62.03,61.91,62.02,105600.0
2023-07-27 14:00:00,62.01,62.15,61.95,62.09,71085.0,62.01,62.15,61.95,62.09,71085.0
2023-07-27 14:05:00,62.07,62.07,61.89,61.91,16185.0,62.07,62.07,61.89,61.91,16185.0
2023-07-27 14:10:00,61.88,61.88,61.73,61.73,55785.0,61.88,61.88,61.73,61.73,55785.0
2023-07-27 14:15:00,61.7,61.74,61.67,61.71,84180.0,61.7,61.74,61.67,61.71,84180.0
2023-07-27 14:20:00,61.74,61.78,61.57,61.58,85530.0,61.74,61.78,61.57,61.58,85530.0
2023-07-27 14:25:00,61.51,61.51,61.38,61.38,27000.0,61.51,61.51,61.38,61.38,27000.0
2023-07-27 14:30:00,61.42,61.53,61.4,61.4,48105.0,61.42,61.53,61.4,61.4,48105.0
2023-07-27 14:35:00,61.42,61.42,61.26,61.26,21735.0,61.42,61.42,61.26,61.26,21735.0
2023-07-27 14:40:00,61.22,61.22,61.13,61.19,43500.0,61.22,61.22,61.13,61.19,43500.0
2023-07-27 14:45:00,61.2,61.23,61.07,61.07,71985.0,61.2,61.23,61.07,61.07,71985.0
2023-07-27 14:50:00,61.08,61.21,60.96,61.21,60285.0,61.08,61.21,60.96,61.21,60285.0
2023-07-27 14:55:00,61.22,61.23,61.11,61.19,26190.0,61.22,61.23,61.11,61.19,26190.0
2023-07-27 15:00:00,61.21,61.36,61.21,61.3,51345.0,61.21,61.36,61.21,61.3,51345.0
2023-07-27 15:05:00,61.29,61.39,61.28,61.33,32265.0,61.29,61.39,61.28,61.33,32265.0
2023-07-27 15:10:00,61.44,61.63,61.41,61.63,41685.0,61.44,61.63,61.41,61.63,41685.0
2023-07-27 15:15:00,61.57,61.63,61.53,61.55,46260.0,61.57,61.63,61.53,61.55,46260.0
2023-07-27 15:20:00,61.53,61.57,61.51,61.57,77205.0,61.53,61.57,61.51,61.57,77205.0
2023-07-27 15:25:00,61.53,61.53,61.35,61.35,19500.0,61.53,61.53,61.35,61.35,19500.0
2023-07-27 15:30:00,61.37,61.55,61.31,61.47,148200.0,61.37,61.55,61.31,61.47,148200.0
2023-07-27 15:35:00,61.49,61.65,61.48,61.64,113040.0,61.49,61.65,61.48,61.64,113040.0
2023-07-27 15:40:00,61.59,61.64,61.53,61.53,118305.0,61.59,61.64,61.53,61.53,118305.0
2023-07-27 15:45:00,61.55,61.57,61.44,61.46,140400.0,61.55,61.57,61.44,61.46,140400.0
2023-07-27 15:50:00,61.44,61.5,61.24,61.24,259590.0,61.44,61.5,61.24,61.24,259590.0
2023-07-27 15:55:00,61.19,61.35,61.12,61.31,426600.0,61.19,61.35,61.12,61.31,426600.0
2023-07-28 09:30:00,61.48,61.6,61.3,61.6,95925.0,61.48,61.6,61.3,61.6,95925.0
2023-07-28 09:35:00,61.6,61.74,61.55,61.74,120885.0,61.6,61.74,61.55,61.74,120885.0
2023-07-28 09:40:00,61.61,62.16,61.61,62.16,48000.0,61.61,62.16,61.61,62.16,48000.0
2023-07-28 09:45:00,62.15,62.33,62.1,62.27,68280.0,62.15,62.33,62.1,62.27,68280.0
2023-07-28 09:50:00,62.33,62.35,62.05,62.13,73845.0,62.33,62.35,62.05,62.13,73845.0
2023-07-28 09:55:00,62.12,62.21,62.01,62.19,42465.0,62.12,62.21,62.01,62.19,42465.0
2023-07-28 10:00:00,62.27,62.34,62.1,62.16,79380.0,62.27,62.34,62.1,62.16,79380.0
2023-07-28 10:05:00,62.15,62.15,62.03,62.07,63375.0,62.15,62.15,62.03,62.07,63375.0
2023-07-28 10:10:00,62.09,62.14,61.91,61.95,30390.0,62.09,62.14,61.91,61.95,30390.0
2023-07-28 10:15:00,61.92,62.09,61.91,62.09,25725.0,61.92,62.09,61.91,62.09,25725.0
2023-07-28 10:20:00,62.06,62.2,62.03,62.15,33375.0,62.06,62.2,62.03,62.15,33375.0
2023-07-28 10:25:00,62.1,62.1,62.06,62.06,23130.0,62.1,62.1,62.06,62.06,23130.0
2023-07-28 10:30:00,62.07,62.07,61.94,62.04,16500.0,62.07,62.07,61.94,62.04,16500.0
2023-07-28 10:35:00,62.04,62.07,62.04,62.07,3000.0,62.04,62.07,62.04,62.07,3000.0
2023-07-28 10:40:00,62.03,62.17,62.03,62.17,26010.0,62.03,62.17,62.03,62.17,26010.0
2023-07-28 10:45:00,62.19,62.28,62.19,62.26,21885.0,62.19,62.28,62.19,62.26,21885.0
2023-07-28 10:50:00,62.25,62.33,62.24,62.28,80055.0,62.25,62.33,62.24,62.28,80055.0
2023-07-28 10:55:00,62.31,62.32,62.19,62.2,24105.0,62.31,62.32,62.19,62.2,24105.0
2023-07-28 11:00:00,62.16,62.2,62.14,62.17,54975.0,62.16,62.2,62.14,62.17,54975.0
2023-07-28 11:05:00,62.13,62.23,62.13,62.23,19800.0,62.13,62.23,62.13,62.23,19800.0
2023-07-28 11:10:00,62.24,62.26,62.18,62.21,37425.0,62.24,62.26,62.18,62.21,37425.0
2023-07-28 11:15:00,62.25,62.25,62.21,62.24,10500.0,62.25,62.25,62.21,62.24,10500.0
2023-07-28 11:20:00,62.24,62.24,62.11,62.11,44220.0,62.24,62.24,62.11,62.11,44220.0
2023-07-28 11:25:00,62.09,62.09,62.03,62.09,49275.0,62.09,62.09,62.03,62.09,49275.0
2023-07-28 11:30:00,62.04,62.05,61.92,61.92,16500.0,62.04,62.05,61.92,61.92,16500.0
2023-07-28 11:35:00,61.96,61.96,61.9,61.96,9600.0,61.96,61.96,61.9,61.96,9600.0
2023-07-28 11:40:00,61.96,61.98,61.93,61.93,12000.0,61.96,61.98,61.93,61.93,12000.0
2023-07-28 11:45:00,61.96,61.96,61.96,61.96,6000.0,61.96,61.96,61.96,61.96,6000.0
2023-07-28 11:50:00,61.96,61.96,61.91,61.93,14400.0,61.96,61.96,61.91,61.93,14400.0
2023-07-28 11:55:00,61.86,61.96,61.86,61.96,7500.0,61.86,61.96,61.86,61.96,7500.0
2023-07-28 12:00:00,61.92,61.92,61.9,61.9,4845.0,61.92,61.92,61.9,61.9,4845.0
2023-07-28 12:05:00,61.95,61.98,61.94,61.98,14055.0,61.95,61.98,61.94,61.98,14055.0
2023-07-28 12:10:00,62.02,62.02,62.02,62.02,4800.0,62.02,62.02,62.02,62.02,4800.0
2023-07-28 12:15:00,62.02,62.12,62.02,62.1,28965.0,62.02,62.12,62.02,62.1,28965.0
2023-07-28 12:20:00,62.05,62.05,62.05,62.05,2700.0,62.05,62.05,62.05,62.05,2700.0
2023-07-28 12:25:00,62.11,62.22,62.02,62.13,16545.0,62.11,62.22,62.02,62.13,16545.0
2023-07-28 12:30:00,62.13,62.13,62.13,62.13,0.0,62.13,62.13,62.13,62.13,0.0
2023-07-28 12:35:00,62.14,62.14,62.11,62.14,4500.0,62.14,62.14,62.11,62.14,4500.0
2023-07-28 12:40:00,62.06,62.08,61.99,61.99,80265.0,62.06,62.08,61.99,61.99,80265.0
2023-07-28 12:45:00,62.0,62.0,62.0,62.0,1500.0,62.0,62.0,62.0,62.0,1500.0
2023-07-28 12:50:00,61.95,61.95,61.86,61.9,36375.0,61.95,61.95,61.86,61.9,36375.0
2023-07-28 12:55:00,61.9,61.9,61.9,61.9,0.0,61.9,61.9,61.9,61.9,0.0
2023-07-28 13:00:00,61.86,61.87,61.84,61.84,17040.0,61.86,61.87,61.84,61.84,17040.0
2023-07-28 13:05:00,61.84,61.84,61.8,61.8,4500.0,61.84,61.84,61.8,61.8,4500.0
2023-07-28 13:10:00,61.87,61.94,61.87,61.94,5475.0,61.87,61.94,61.87,61.94,5475.0
2023-07-28 13:15:00,61.89,61.91,61.87,61.87,11895.0,61.89,61.91,61.87,61.87,11895.0
2023-07-28 13:20:00,61.85,61.88,61.85,61.88,3000.0,61.85,61.88,61.85,61.88,3000.0
2023-07-28 13:25:00,61.86,61.91,61.84,61.91,7500.0,61.86,61.91,61.84,61.91,7500.0
2023-07-28 13:30:00,61.95,61.98,61.95,61.98,3000.0,61.95,61.98,61.95,61.98,3000.0
2023-07-28 13:35:00,61.9,61.94,61.9,61.94,10095.0,61.9,61.94,61.9,61.94,10095.0
2023-07-28 13:40:00,61.96,61.96,61.92,61.92,8130.0,61.96,61.96,61.92,61.92,8130.0
2023-07-28 13:45:00,61.92,61.92,61.92,61.92,0.0,61.92,61.92,61.92,61.92,0.0
2023-07-28 13:50:00,61.84,61.87,61.84,61.87,4500.0,61.84,61.87,61.84,61.87,4500.0
2023-07-28 13:55:00,61.93,61.93,61.86,61.89,4500.0,61.93,61.93,61.86,61.89,4500.0
2023-07-28 14:00:00,61.84,61.89,61.83,61.89,14025.0,61.84,61.89,61.83,61.89,14025.0
2023-07-28 14:05:00,61.87,61.91,61.86,61.86,24375.0,61.87,61.91,61.86,61.86,24375.0
2023-07-28 14:10:00,61.84,61.85,61.78,61.78,28830.0,61.84,61.85,61.78,61.78,28830.0
2023-07-28 14:15:00,61.84,61.84,61.82,61.83,19545.0,61.84,61.84,61.82,61.83,19545.0
2023-07-28 14:20:00,61.86,61.86,61.86,61.86,3240.0,61.86,61.86,61.86,61.86,3240.0
2023-07-28 14:25:00,61.91,61.94,61.85,61.85,12000.0,61.91,61.94,61.85,61.85,12000.0
2023-07-28 14:30:00,61.86,61.87,61.84,61.87,4500.0,61.86,61.87,61.84,61.87,4500.0
2023-07-28 14:35:00,61.9,61.9,61.83,61.83,15000.0,61.9,61.9,61.83,61.83,15000.0
2023-07-28 14:40:00,61.82,61.85,61.78,61.78,20190.0,61.82,61.85,61.78,61.78,20190.0
2023-07-28 14:45:00,61.8,61.8,61.8,61.8,1500.0,61.8,61.8,61.8,61.8,1500.0
2023-07-28 14:50:00,61.8,61.86,61.8,61.81,22965.0,61.8,61.86,61.8,61.81,22965.0
2023-07-28 14:55:00,61.85,61.85,61.81,61.82,4500.0,61.85,61.85,61.81,61.82,4500.0
2023-07-28 15:00:00,61.79,61.88,61.79,61.88,17790.0,61.79,61.88,61.79,61.88,17790.0
2023-07-28 15:05:00,61.88,61.89,61.88,61.89,3000.0,61.88,61.89,61.88,61.89,3000.0
2023-07-28 15:10:00,61.88,61.88,61.85,61.86,13500.0,61.88,61.88,61.85,61.86,13500.0
2023-07-28 15:15:00,61.92,61.98,61.92,61.98,16545.0,61.92,61.98,61.92,61.98,16545.0
2023-07-28 15:20:00,61.96,61.99,61.88,61.9,23010.0,61.96,61.99,61.88,61.9,23010.0
2023-07-28 15:25:00,61.9,61.94,61.9,61.9,9015.0,61.9,61.94,61.9,61.9,9015.0
2023-07-28 15:30:00,61.86,61.91,61.86,61.89,20295.0,61.86,61.91,61.86,61.89,20295.0
2023-07-28 15:35:00,61.88,61.95,61.83,61.83,40560.0,61.88,61.95,61.83,61.83,40560.0
2023-07-28 15:40:00,61.84,61.86,61.79,61.79,53820.0,61.84,61.86,61.79,61.79,53820.0
2023-07-28 15:45:00,61.83,61.94,61.82,61.94,58890.0,61.83,61.94,61.82,61.94,58890.0
2023-07-28 15:50:00,61.91,62.01,61.9,62.01,81585.0,61.91,62.01,61.9,62.01,81585.0
2023-07-28 15:55:00,62.04,62.04,61.87,61.92,258600.0,62.04,62.04,61.87,61.92,258600.0
2023-07-31 09:30:00,61.84,61.84,61.59,61.59,45240.0,61.84,61.84,61.59,61.59,45240.0
2023-07-31 09:35:00,61.68,61.89,61.68,61.89,9000.0,61.68,61.89,61.68,61.89,9000.0
2023-07-31 09:40:00,61.89,61.94,61.89,61.94,3000.0,61.89,61.94,61.89,61.94,3000.0
2023-07-31 09:45:00,62.02,62.12,61.91,62.09,42000.0,62.02,62.12,61.91,62.09,42000.0
2023-07-31 09:50:00,62.09,62.19,62.03,62.09,28500.0,62.09,62.19,62.03,62.09,28500.0
2023-07-31 09:55:00,62.03,62.03,61.77,61.81,30750.0,62.03,62.03,61.77,61.81,30750.0
2023-07-31 10:00:00,61.86,61.86,61.66,61.66,36780.0,61.86,61.86,61.66,61.66,36780.0
2023-07-31 10:05:00,61.76,61.76,61.7,61.7,4215.0,61.76,61.76,61.7,61.7,4215.0
2023-07-31 10:10:00,61.73,61.75,61.68,61.72,13785.0,61.73,61.75,61.68,61.72,13785.0
2023-07-31 10:15:00,61.66,61.72,61.63,61.64,28590.0,61.66,61.72,61.63,61.64,28590.0
2023-07-31 10:20:00,61.63,61.67,61.61,61.67,31500.0,61.63,61.67,61.61,61.67,31500.0
2023-07-31 10:25:00,61.64,61.64,61.62,61.64,10500.0,61.64,61.64,61.62,61.64,10500.0
2023-07-31 10:30:00,61.63,61.67,61.62,61.67,63390.0,61.63,61.67,61.62,61.67,63390.0
2023-07-31 10:35:00,61.6,61.6,61.52,61.59,35775.0,61.6,61.6,61.52,61.59,35775.0
2023-07-31 10:40:00,61.55,61.55,61.55,61.55,1500.0,61.55,61.55,61.55,61.55,1500.0
2023-07-31 10:45:00,61.55,61.58,61.52,61.55,41700.0,61.55,61.58,61.52,61.55,41700.0
2023-07-31 10:50:00,61.55,61.57,61.52,61.52,51030.0,61.55,61.57,61.52,61.52,51030.0
2023-07-31 10:55:00,61.56,61.6,61.56,61.6,18255.0,61.56,61.6,61.56,61.6,18255.0
2023-07-31 11:00:00,61.61,61.74,61.61,61.74,4500.0,61.61,61.74,61.61,61.74,4500.0
2023-07-31 11:05:00,61.79,61.88,61.72,61.74,24480.0,61.79,61.88,61.72,61.74,24480.0
2023-07-31 11:10:00,61.8,61.8,61.71,61.76,34500.0,61.8,61.8,61.71,61.76,34500.0
2023-07-31 11:15:00,61.76,61.76,61.66,61.74,43515.0,61.76,61.76,61.66,61.74,43515.0
2023-07-31 11:20:00,61.74,61.74,61.66,61.66,9000.0,61.74,61.74,61.66,61.66,9000.0
2023-07-31 11:25:00,61.71,61.71,61.61,61.61,21210.0,61.71,61.71,61.61,61.61,21210.0
2023-07-31 11:30:00,61.64,61.64,61.51,61.53,28500.0,61.64,61.64,61.51,61.53,28500.0
2023-07-31 11:35:00,61.52,61.62,61.48,61.49,24915.0,61.52,61.62,61.48,61.49,24915.0
2023-07-31 11:40:00,61.5,61.51,61.47,61.49,9000.0,61.5,61.51,61.47,61.49,9000.0
2023-07-31 11:45:00,61.5,61.5,61.47,61.5,4650.0,61.5,61.5,61.47,61.5,4650.0
2023-07-31 11:50:00,61.47,61.47,61.4,61.4,12000.0,61.47,61.47,61.4,61.4,12000.0
2023-07-31 11:55:00,61.43,61.43,61.43,61.43,1500.0,61.43,61.43,61.43,61.43,1500.0
2023-07-31 12:00:00,61.41,61.49,61.4,61.49,29205.0,61.41,61.49,61.4,61.49,29205.0
2023-07-31 12:05:00,61.48,61.48,61.48,61.48,4500.0,61.48,61.48,61.48,61.48,4500.0
2023-07-31 12:10:00,61.5,61.5,61.45,61.47,12705.0,61.5,61.5,61.45,61.47,12705.0
2023-07-31 12:15:00,61.46,61.5,61.46,61.48,14010.0,61.46,61.5,61.46,61.48,14010.0
2023-07-31 12:20:00,61.45,61.45,61.43,61.43,13500.0,61.45,61.45,61.43,61.43,13500.0
2023-07-31 12:25:00,61.43,61.43,61.43,61.43,0.0,61.43,61.43,61.43,61.43,0.0
2023-07-31 12:30:00,61.4,61.42,61.37,61.39,34965.0,61.4,61.42,61.37,61.39,34965.0
2023-07-31 12:35:00,61.38,61.38,61.35,61.35,3000.0,61.38,61.38,61.35,61.35,3000.0
2023-07-31 12:40:00,61.36,61.39,61.33,61.39,18000.0,61.36,61.39,61.33,61.39,18000.0
2023-07-31 12:45:00,61.39,61.39,61.39,61.39,0.0,61.39,61.39,61.39,61.39,0.0
2023-07-31 12:50:00,61.41,61.42,61.41,61.42,7500.0,61.41,61.42,61.41,61.42,7500.0
2023-07-31 12:55:00,61.47,61.47,61.47,61.47,3000.0,61.47,61.47,61.47,61.47,3000.0
2023-07-31 13:00:00,61.41,61.45,61.41,61.45,12675.0,61.41,61.45,61.41,61.45,12675.0
2023-07-31 13:05:00,61.49,61.49,61.49,61.49,1500.0,61.49,61.49,61.49,61.49,1500.0
2023-07-31 13:10:00,61.63,61.63,61.63,61.63,3000.0,61.63,61.63,61.63,61.63,3000.0
2023-07-31 13:15:00,61.7,61.7,61.66,61.66,3000.0,61.7,61.7,61.66,61.66,3000.0
2023-07-31 13:20:00,61.66,61.66,61.55,61.62,19440.0,61.66,61.66,61.55,61.62,19440.0
2023-07-31 13:25:00,61.58,61.65,61.58,61.65,10500.0,61.58,61.65,61.58,61.65,10500.0
2023-07-31 13:30:00,61.67,61.67,61.67,61.67,3000.0,61.67,61.67,61.67,61.67,3000.0
2023-07-31 13:35:00,61.67,61.67,61.67,61.67,1500.0,61.67,61.67,61.67,61.67,1500.0
2023-07-31 13:40:00,61.67,61.67,61.66,61.66,3000.0,61.67,61.67,61.66,61.66,3000.0
2023-07-31 13:45:00,61.67,61.69,61.65,61.67,15000.0,61.67,61.69,61.65,61.67,15000.0
2023-07-31 13:50:00,61.66,61.68,61.61,61.65,12000.0,61.66,61.68,61.61,61.65,12000.0
2023-07-31 13:55:00,61.68,61.68,61.65,61.67,10500.0,61.68,61.68,61.65,61.67,10500.0
2023-07-31 14:00:00,61.72,61.72,61.7,61.7,6000.0,61.72,61.72,61.7,61.7,6000.0
2023-07-31 14:05:00,61.73,61.73,61.61,61.63,27855.0,61.73,61.73,61.61,61.63,27855.0
2023-07-31 14:10:00,61.58,61.59,61.54,61.55,12000.0,61.58,61.59,61.54,61.55,12000.0
2023-07-31 14:15:00,61.48,61.57,61.48,61.55,42375.0,61.48,61.57,61.48,61.55,42375.0
2023-07-31 14:20:00,61.56,61.59,61.56,61.59,12000.0,61.56,61.59,61.56,61.59,12000.0
2023-07-31 14:25:00,61.6,61.6,61.6,61.6,10575.0,61.6,61.6,61.6,61.6,10575.0
2023-07-31 14:30:00,61.6,61.66,61.6,61.64,6000.0,61.6,61.66,61.6,61.64,6000.0
2023-07-31 14:35:00,61.61,61.61,61.56,61.56,13785.0,61.61,61.61,61.56,61.56,13785.0
2023-07-31 14:40:00,61.54,61.54,61.54,61.54,1500.0,61.54,61.54,61.54,61.54,1500.0
2023-07-31 14:45:00,61.49,61.55,61.47,61.55,13500.0,61.49,61.55,61.47,61.55,13500.0
2023-07-31 14:50:00,61.55,61.58,61.55,61.58,6000.0,61.55,61.58,61.55,61.58,6000.0
2023-07-31 14:55:00,61.62,61.66,61.59,61.64,13620.0,61.62,61.66,61.59,61.64,13620.0
2023-07-31 15:00:00,61.66,61.68,61.63,61.63,9000.0,61.66,61.68,61.63,61.63,9000.0
2023-07-31 15:05:00,61.63,61.68,61.63,61.68,10500.0,61.63,61.68,61.63,61.68,10500.0
2023-07-31 15:10:00,61.66,61.67,61.6,61.63,12000.0,61.66,61.67,61.6,61.63,12000.0
2023-07-31 15:15:00,61.65,61.66,61.65,61.66,3030.0,61.65,61.66,61.65,61.66,3030.0
2023-07-31 15:20:00,61.69,61.69,61.56,61.56,25875.0,61.69,61.69,61.56,61.56,25875.0
2023-07-31 15:25:00,61.56,61.56,61.49,61.49,32925.0,61.56,61.56,61.49,61.49,32925.0
2023-07-31 15:30:00,61.54,61.6,61.52,61.53,28350.0,61.54,61.6,61.52,61.53,28350.0
2023-07-31 15:35:00,61.54,61.55,61.42,61.45,127635.0,61.54,61.55,61.42,61.45,127635.0
2023-07-31 15:40:00,61.46,61.5,61.41,61.49,23730.0,61.46,61.5,61.41,61.49,23730.0
2023-07-31 15:45:00,61.51,61.56,61.5,61.55,52875.0,61.51,61.56,61.5,61.55,52875.0
2023-07-31 15:50:00,61.59,61.63,61.48,61.55,215175.0,61.59,61.63,61.48,61.55,215175.0
2023-07-31 15:55:00,61.57,61.73,61.56,61.73,312840.0,61.57,61.73,61.56,61.73,312840.0
2023-08-01 09:30:00,61.76,62.33,61.73,62.33,46845.0,61.76,62.33,61.73,62.33,46845.0
2023-08-01 09:35:00,62.22,62.37,62.2,62.2,61980.0,62.22,62.37,62.2,62.2,61980.0
2023-08-01 09:40:00,62.28,62.41,62.28,62.34,16500.0,62.28,62.41,62.28,62.34,16500.0
2023-08-01 09:45:00,62.53,62.53,62.44,62.46,22815.0,62.53,62.53,62.44,62.46,22815.0
2023-08-01 09:50:00,62.34,62.34,62.26,62.26,6150.0,62.34,62.34,62.26,62.26,6150.0
2023-08-01 09:55:00,62.25,62.36,62.22,62.22,54975.0,62.25,62.36,62.22,62.22,54975.0
2023-08-01 10:00:00,62.2,62.24,62.07,62.24,44265.0,62.2,62.24,62.07,62.24,44265.0
2023-08-01 10:05:00,62.2,62.26,62.2,62.21,11550.0,62.2,62.26,62.2,62.21,11550.0
2023-08-01 10:10:00,62.2,62.2,62.08,62.08,40260.0,62.2,62.2,62.08,62.08,40260.0
2023-08-01 10:15:00,62.07,62.13,62.05,62.05,17445.0,62.07,62.13,62.05,62.05,17445.0
2023-08-01 10:20:00,62.04,62.12,62.01,62.12,19440.0,62.04,62.12,62.01,62.12,19440.0
2023-08-01 10:25:00,62.17,62.17,62.11,62.12,12000.0,62.17,62.17,62.11,62.12,12000.0
2023-08-01 10:30:00,62.11,62.11,62.06,62.06,4500.0,62.11,62.11,62.06,62.06,4500.0
2023-08-01 10:35:00,62.11,62.16,62.06,62.16,6000.0,62.11,62.16,62.06,62.16,6000.0
2023-08-01 10:40:00,62.19,62.19,62.14,62.14,6540.0,62.19,62.19,62.14,62.14,6540.0
2023-08-01 10:45:00,62.19,62.19,62.14,62.15,13305.0,62.19,62.19,62.14,62.15,13305.0
2023-08-01 10:50:00,62.15,62.26,62.14,62.26,7500.0,62.15,62.26,62.14,62.26,7500.0
2023-08-01 10:55:00,62.26,62.29,62.24,62.28,25200.0,62.26,62.29,62.24,62.28,25200.0
2023-08-01 11:00:00,62.2,62.21,62.12,62.12,12000.0,62.2,62.21,62.12,62.12,12000.0
2023-08-01 11:05:00,62.06,62.1,62.04,62.1,15300.0,62.06,62.1,62.04,62.1,15300.0
2023-08-01 11:10:00,62.12,62.12,62.02,62.07,14940.0,62.12,62.12,62.02,62.07,14940.0
2023-08-01 11:15:00,62.17,62.23,62.14,62.14,16365.0,62.17,62.23,62.14,62.14,16365.0
2023-08-01 11:20:00,62.22,62.22,62.22,62.22,7500.0,62.22,62.22,62.22,62.22,7500.0
2023-08-01 11:25:00,62.17,62.22,62.17,62.22,4500.0,62.17,62.22,62.17,62.22,4500.0
2023-08-01 11:30:00,62.2,62.2,62.1,62.15,30000.0,62.2,62.2,62.1,62.15,30000.0
2023-08-01 11:35:00,62.07,62.11,62.06,62.06,17610.0,62.07,62.11,62.06,62.06,17610.0
2023-08-01 11:40:00,62.09,62.09,62.01,62.01,13620.0,62.09,62.09,62.01,62.01,13620.0
2023-08-01 11:45:00,62.01,62.08,62.01,62.05,20685.0,62.01,62.08,62.01,62.05,20685.0
2023-08-01 11:50:00,62.08,62.16,62.08,62.16,8700.0,62.08,62.16,62.08,62.16,8700.0
2023-08-01 11:55:00,62.21,62.21,62.15,62.18,20505.0,62.21,62.21,62.15,62.18,20505.0
2023-08-01 12:00:00,62.16,62.18,62.09,62.09,25650.0,62.16,62.18,62.09,62.09,25650.0
2023-08-01 12:05:00,62.08,62.08,62.06,62.07,7980.0,62.08,62.08,62.06,62.07,7980.0
2023-08-01 12:10:00,62.05,62.05,61.96,62.0,13860.0,62.05,62.05,61.96,62.0,13860.0
2023-08-01 12:15:00,61.98,62.02,61.96,61.96,14175.0,61.98,62.02,61.96,61.96,14175.0
2023-08-01 12:20:00,61.92,61.92,61.92,61.92,7500.0,61.92,61.92,61.92,61.92,7500.0
2023-08-01 12:25:00,61.94,61.94,61.94,61.94,1500.0,61.94,61.94,61.94,61.94,1500.0
2023-08-01 12:30:00,61.9,62.04,61.9,62.04,18000.0,61.9,62.04,61.9,62.04,18000.0
2023-08-01 12:35:00,62.06,62.06,62.06,62.06,10500.0,62.06,62.06,62.06,62.06,10500.0
2023-08-01 12:40:00,62.07,62.09,62.04,62.08,15000.0,62.07,62.09,62.04,62.08,15000.0
2023-08-01 12:45:00,62.06,62.08,62.06,62.08,4500.0,62.06,62.08,62.06,62.08,4500.0
2023-08-01 12:50:00,62.11,62.15,62.1,62.1,7500.0,62.11,62.15,62.1,62.1,7500.0
2023-08-01 12:55:00,62.14,62.2,62.14,62.2,19500.0,62.14,62.2,62.14,62.2,19500.0
2023-08-01 13:00:00,62.23,62.23,62.18,62.2,28515.0,62.23,62.23,62.18,62.2,28515.0
2023-08-01 13:05:00,62.18,62.18,62.16,62.16,3000.0,62.18,62.18,62.16,62.16,3000.0
2023-08-01 13:10:00,62.12,62.12,62.12,62.12,4500.0,62.12,62.12,62.12,62.12,4500.0
2023-08-01 13:15:00,62.17,62.2,62.07,62.08,15000.0,62.17,62.2,62.07,62.08,15000.0
2023-08-01 13:20:00,62.08,62.08,62.07,62.08,6000.0,62.08,62.08,62.07,62.08,6000.0
2023-08-01 13:25:00,62.11,62.22,62.11,62.2,24795.0,62.11,62.22,62.11,62.2,24795.0
2023-08-01 13:30:00,62.19,62.19,62.14,62.15,14280.0,62.19,62.19,62.14,62.15,14280.0
2023-08-01 13:35:00,62.14,62.2,62.14,62.2,4500.0,62.14,62.2,62.14,62.2,4500.0
2023-08-01 13:40:00,62.17,62.21,62.17,62.21,4500.0,62.17,62.21,62.17,62.21,4500.0
2023-08-01 13:45:00,62.24,62.24,62.2,62.2,14955.0,62.24,62.24,62.2,62.2,14955.0
2023-08-01 13:50:00,62.22,62.22,62.2,62.2,4500.0,62.22,62.22,62.2,62.2,4500.0
2023-08-01 13:55:00,62.21,62.29,62.21,62.29,12045.0,62.21,62.29,62.21,62.29,12045.0
2023-08-01 14:00:00,62.28,62.33,62.27,62.3,33225.0,62.28,62.33,62.27,62.3,33225.0
2023-08-01 14:05:00,62.28,62.28,62.23,62.23,9000.0,62.28,62.28,62.23,62.23,9000.0
2023-08-01 14:10:00,62.23,62.24,62.2,62.2,7965.0,62.23,62.24,62.2,62.2,7965.0
2023-08-01 14:15:00,62.24,62.27,62.24,62.27,3000.0,62.24,62.27,62.24,62.27,3000.0
2023-08-01 14:20:00,62.25,62.29,62.25,62.29,4500.0,62.25,62.29,62.25,62.29,4500.0
2023-08-01 14:25:00,62.33,62.34,62.31,62.32,26115.0,62.33,62.34,62.31,62.32,26115.0
2023-08-01 14:30:00,62.35,62.35,62.33,62.35,6240.0,62.35,62.35,62.33,62.35,6240.0
2023-08-01 14:35:00,62.33,62.38,62.33,62.38,16590.0,62.33,62.38,62.33,62.38,16590.0
2023-08-01 14:40:00,62.4,62.4,62.35,62.35,24510.0,62.4,62.4,62.35,62.35,24510.0
2023-08-01 14:45:00,62.36,62.36,62.36,62.36,1500.0,62.36,62.36,62.36,62.36,1500.0
2023-08-01 14:50:00,62.36,62.42,62.36,62.42,22500.0,62.36,62.42,62.36,62.42,22500.0
2023-08-01 14:55:00,62.38,62.44,62.35,62.44,9105.0,62.38,62.44,62.35,62.44,9105.0
2023-08-01 15:00:00,62.38,62.39,62.38,62.39,6225.0,62.38,62.39,62.38,62.39,6225.0
2023-08-01 15:05:00,62.4,62.41,62.38,62.41,10440.0,62.4,62.41,62.38,62.41,10440.0
2023-08-01 15:10:00,62.38,62.38,62.36,62.38,18120.0,62.38,62.38,62.36,62.38,18120.0
2023-08-01 15:15:00,62.39,62.4,62.37,62.37,7470.0,62.39,62.4,62.37,62.37,7470.0
2023-08-01 15:20:00,62.38,62.42,62.3,62.3,52830.0,62.38,62.42,62.3,62.3,52830.0
2023-08-01 15:25:00,62.3,62.31,62.29,62.3,21000.0,62.3,62.31,62.29,62.3,21000.0
2023-08-01 15:30:00,62.32,62.32,62.26,62.29,55605.0,62.32,62.32,62.26,62.29,55605.0
2023-08-01 15:35:00,62.28,62.31,62.27,62.31,61260.0,62.28,62.31,62.27,62.31,61260.0
2023-08-01 15:40:00,62.29,62.31,62.2,62.2,44925.0,62.29,62.31,62.2,62.2,44925.0
2023-08-01 15:45:00,62.21,62.21,62.13,62.2,37530.0,62.21,62.21,62.13,62.2,37530.0
2023-08-01 15:50:00,62.16,62.16,62.05,62.15,75915.0,62.16,62.16,62.05,62.15,75915.0
2023-08-01 15:55:00,62.12,62.13,62.04,62.08,143850.0,62.12,62.13,62.04,62.08,143850.0
2023-08-02 09:30:00,62.09,62.27,61.76,62.06,126930.0,62.09,62.27,61.76,62.06,126930.0
2023-08-02 09:35:00,62.07,62.07,61.87,61.89,54000.0,62.07,62.07,61.87,61.89,54000.0
2023-08-02 09:40:00,61.95,62.1,61.91,61.91,336705.0,61.95,62.1,61.91,61.91,336705.0
2023-08-02 09:45:00,61.96,62.17,61.88,61.92,73110.0,61.96,62.17,61.88,61.92,73110.0
2023-08-02 09:50:00,61.91,61.92,61.81,61.9,108465.0,61.91,61.92,61.81,61.9,108465.0
2023-08-02 09:55:00,62.01,62.11,62.01,62.01,62700.0,62.01,62.11,62.01,62.01,62700.0
2023-08-02 10:00:00,62.04,62.06,61.99,62.03,100935.0,62.04,62.06,61.99,62.03,100935.0
2023-08-02 10:05:00,62.05,62.05,61.87,61.96,78915.0,62.05,62.05,61.87,61.96,78915.0
2023-08-02 10:10:00,61.91,62.02,61.91,61.93,29625.0,61.91,62.02,61.91,61.93,29625.0
2023-08-02 10:15:00,61.88,61.88,61.78,61.78,24150.0,61.88,61.88,61.78,61.78,24150.0
2023-08-02 10:20:00,61.8,61.82,61.69,61.79,27570.0,61.8,61.82,61.69,61.79,27570.0
2023-08-02 10:25:00,61.76,61.76,61.64,61.64,24150.0,61.76,61.76,61.64,61.64,24150.0
2023-08-02 10:30:00,61.65,61.7,61.65,61.68,19500.0,61.65,61.7,61.65,61.68,19500.0
2023-08-02 10:35:00,61.69,61.73,61.59,61.59,31560.0,61.69,61.73,61.59,61.59,31560.0
2023-08-02 10:40:00,61.66,61.84,61.66,61.84,21150.0,61.66,61.84,61.66,61.84,21150.0
2023-08-02 10:45:00,61.86,61.93,61.86,61.9,19995.0,61.86,61.93,61.86,61.9,19995.0
2023-08-02 10:50:00,61.92,61.96,61.9,61.9,19650.0,61.92,61.96,61.9,61.9,19650.0
2023-08-02 10:55:00,61.9,61.92,61.85,61.92,22995.0,61.9,61.92,61.85,61.92,22995.0
2023-08-02 11:00:00,61.93,61.98,61.93,61.94,9000.0,61.93,61.98,61.93,61.94,9000.0
2023-08-02 11:05:00,62.01,62.01,61.91,61.91,24480.0,62.01,62.01,61.91,61.91,24480.0
2023-08-02 11:10:00,61.88,61.91,61.87,61.91,9000.0,61.88,61.91,61.87,61.91,9000.0
2023-08-02 11:15:00,61.94,61.94,61.88,61.88,16500.0,61.94,61.94,61.88,61.88,16500.0
2023-08-02 11:20:00,61.91,61.94,61.91,61.93,7500.0,61.91,61.94,61.91,61.93,7500.0
2023-08-02 11:25:00,61.91,61.95,61.85,61.85,28500.0,61.91,61.95,61.85,61.85,28500.0
2023-08-02 11:30:00,61.89,61.91,61.87,61.87,6000.0,61.89,61.91,61.87,61.87,6000.0
2023-08-02 11:35:00,61.89,61.94,61.83,61.83,27000.0,61.89,61.94,61.83,61.83,27000.0
2023-08-02 11:40:00,61.84,61.88,61.81,61.86,21000.0,61.84,61.88,61.81,61.86,21000.0
2023-08-02 11:45:00,61.89,61.89,61.87,61.87,10500.0,61.89,61.89,61.87,61.87,10500.0
2023-08-02 11:50:00,61.89,61.89,61.84,61.87,16500.0,61.89,61.89,61.84,61.87,16500.0
2023-08-02 11:55:00,61.87,61.87,61.84,61.84,10695.0,61.87,61.87,61.84,61.84,10695.0
2023-08-02 12:00:00,61.82,61.87,61.82,61.85,9000.0,61.82,61.87,61.82,61.85,9000.0
2023-08-02 12:05:00,61.87,61.91,61.84,61.9,19500.0,61.87,61.91,61.84,61.9,19500.0
2023-08-02 12:10:00,61.94,62.0,61.91,61.93,49275.0,61.94,62.0,61.91,61.93,49275.0
2023-08-02 12:15:00,61.93,61.98,61.85,61.88,153450.0,61.93,61.98,61.85,61.88,153450.0
2023-08-02 12:20:00,61.85,61.94,61.82,61.85,150765.0,61.85,61.94,61.82,61.85,150765.0
2023-08-02 12:25:00,61.85,61.86,61.82,61.82,8250.0,61.85,61.86,61.82,61.82,8250.0
2023-08-02 12:30:00,61.8,61.8,61.73,61.73,18255.0,61.8,61.8,61.73,61.73,18255.0
2023-08-02 12:35:00,61.71,61.73,61.71,61.73,7500.0,61.71,61.73,61.71,61.73,7500.0
2023-08-02 12:40:00,61.72,61.72,61.65,61.66,9000.0,61.72,61.72,61.65,61.66,9000.0
2023-08-02 12:45:00,61.69,61.73,61.69,61.69,13545.0,61.69,61.73,61.69,61.69,13545.0
2023-08-02 12:50:00,61.69,61.77,61.69,61.77,13500.0,61.69,61.77,61.69,61.77,13500.0
2023-08-02 12:55:00,61.79,61.79,61.74,61.76,11310.0,61.79,61.79,61.74,61.76,11310.0
2023-08-02 13:00:00,61.76,61.84,61.76,61.84,9465.0,61.76,61.84,61.76,61.84,9465.0
2023-08-02 13:05:00,61.81,61.81,61.78,61.8,9795.0,61.81,61.81,61.78,61.8,9795.0
2023-08-02 13:10:00,61.77,61.77,61.74,61.74,21315.0,61.77,61.77,61.74,61.74,21315.0
2023-08-02 13:15:00,61.74,61.74,61.74,61.74,0.0,61.74,61.74,61.74,61.74,0.0
2023-08-02 13:20:00,61.74,61.76,61.69,61.69,32805.0,61.74,61.76,61.69,61.69,32805.0
2023-08-02 13:25:00,61.66,61.7,61.65,61.7,21000.0,61.66,61.7,61.65,61.7,21000.0
2023-08-02 13:30:00,61.67,61.67,61.67,61.67,3000.0,61.67,61.67,61.67,61.67,3000.0
2023-08-02 13:35:00,61.68,61.68,61.64,61.64,21000.0,61.68,61.68,61.64,61.64,21000.0
2023-08-02 13:40:00,61.59,61.59,61.55,61.55,4500.0,61.59,61.59,61.55,61.55,4500.0
2023-08-02 13:45:00,61.55,61.55,61.53,61.53,10500.0,61.55,61.55,61.53,61.53,10500.0
2023-08-02 13:50:00,61.51,61.54,61.51,61.54,9000.0,61.51,61.54,61.51,61.54,9000.0
2023-08-02 13:55:00,61.54,61.57,61.51,61.56,12000.0,61.54,61.57,61.51,61.56,12000.0
2023-08-02 14:00:00,61.57,61.57,61.54,61.54,7500.0,61.57,61.57,61.54,61.54,7500.0
2023-08-02 14:05:00,61.53,61.55,61.5,61.52,11595.0,61.53,61.55,61.5,61.52,11595.0
2023-08-02 14:10:00,61.57,61.57,61.56,61.57,1500.0,61.57,61.57,61.56,61.57,1500.0
2023-08-02 14:15:00,61.57,61.59,61.53,61.53,11430.0,61.57,61.59,61.53,61.53,11430.0
2023-08-02 14:20:00,61.54,61.54,61.44,61.44,13500.0,61.54,61.54,61.44,61.44,13500.0
2023-08-02 14:25:00,61.44,61.44,61.44,61.44,1500.0,61.44,61.44,61.44,61.44,1500.0
2023-08-02 14:30:00,61.42,61.42,61.37,61.4,18765.0,61.42,61.42,61.37,61.4,18765.0
2023-08-02 14:35:00,61.4,61.45,61.35,61.39,36000.0,61.4,61.45,61.35,61.39,36000.0
2023-08-02 14:40:00,61.36,61.36,61.32,61.32,9000.0,61.36,61.36,61.32,61.32,9000.0
2023-08-02 14:45:00,61.27,61.32,61.26,61.32,21000.0,61.27,61.32,61.26,61.32,21000.0
2023-08-02 14:50:00,61.35,61.35,61.3,61.3,10110.0,61.35,61.35,61.3,61.3,10110.0
2023-08-02 14:55:00,61.31,61.32,61.31,61.32,3000.0,61.31,61.32,61.31,61.32,3000.0
2023-08-02 15:00:00,61.33,61.38,61.31,61.33,17625.0,61.33,61.38,61.31,61.33,17625.0
2023-08-02 15:05:00,61.3,61.38,61.29,61.38,32145.0,61.3,61.38,61.29,61.38,32145.0
2023-08-02 15:10:00,61.37,61.37,61.32,61.32,15000.0,61.37,61.37,61.32,61.32,15000.0
2023-08-02 15:15:00,61.34,61.38,61.3,61.38,35070.0,61.34,61.38,61.3,61.38,35070.0
2023-08-02 15:20:00,61.37,61.37,61.32,61.36,12780.0,61.37,61.37,61.32,61.36,12780.0
2023-08-02 15:25:00,61.35,61.35,61.33,61.34,14700.0,61.35,61.35,61.33,61.34,14700.0
2023-08-02 15:30:00,61.35,61.38,61.32,61.32,44820.0,61.35,61.38,61.32,61.32,44820.0
2023-08-02 15:35:00,61.33,61.4,61.32,61.4,406500.0,61.33,61.4,61.32,61.4,406500.0
2023-08-02 15:40:00,61.38,61.42,61.33,61.39,126705.0,61.38,61.42,61.33,61.39,126705.0
2023-08-02 15:45:00,61.39,61.45,61.26,61.26,237990.0,61.39,61.45,61.26,61.26,237990.0
2023-08-02 15:50:00,61.25,61.32,61.23,61.23,174945.0,61.25,61.32,61.23,61.23,174945.0
2023-08-02 15:55:00,61.26,61.29,61.2,61.22,277440.0,61.26,61.29,61.2,61.22,277440.0
2023-08-03 09:30:00,61.58,61.72,61.48,61.72,86205.0,61.58,61.72,61.48,61.72,86205.0
2023-08-03 09:35:00,61.72,61.97,61.72,61.97,38670.0,61.72,61.97,61.72,61.97,38670.0
2023-08-03 09:40:00,61.94,62.05,61.94,62.05,15000.0,61.94,62.05,61.94,62.05,15000.0
2023-08-03 09:45:00,62.13,62.2,61.97,61.97,55410.0,62.13,62.2,61.97,61.97,55410.0
2023-08-03 09:50:00,61.94,62.02,61.91,61.99,25500.0,61.94,62.02,61.91,61.99,25500.0
2023-08-03 09:55:00,61.97,61.97,61.69,61.79,32250.0,61.97,61.97,61.69,61.79,32250.0
2023-08-03 10:00:00,61.83,61.9,61.83,61.9,32235.0,61.83,61.9,61.83,61.9,32235.0
2023-08-03 10:05:00,61.83,61.84,61.7,61.75,33420.0,61.83,61.84,61.7,61.75,33420.0
2023-08-03 10:10:00,61.72,61.72,61.62,61.62,26010.0,61.72,61.72,61.62,61.62,26010.0
2023-08-03 10:15:00,61.65,61.76,61.63,61.76,36825.0,61.65,61.76,61.63,61.76,36825.0
2023-08-03 10:20:00,61.73,61.76,61.71,61.71,15000.0,61.73,61.76,61.71,61.71,15000.0
2023-08-03 10:25:00,61.69,61.69,61.61,61.64,21000.0,61.69,61.69,61.61,61.64,21000.0
2023-08-03 10:30:00,61.61,61.61,61.45,61.45,37890.0,61.61,61.61,61.45,61.45,37890.0
2023-08-03 10:35:00,61.52,61.57,61.41,61.54,50310.0,61.52,61.57,61.41,61.54,50310.0
2023-08-03 10:40:00,61.57,61.57,61.51,61.56,19590.0,61.57,61.57,61.51,61.56,19590.0
2023-08-03 10:45:00,61.55,61.55,61.49,61.5,20775.0,61.55,61.55,61.49,61.5,20775.0
2023-08-03 10:50:00,61.48,61.56,61.42,61.47,13650.0,61.48,61.56,61.42,61.47,13650.0
2023-08-03 10:55:00,61.46,61.47,61.43,61.47,49350.0,61.46,61.47,61.43,61.47,49350.0
2023-08-03 11:00:00,61.45,61.47,61.43,61.44,55290.0,61.45,61.47,61.43,61.44,55290.0
2023-08-03 11:05:00,61.47,61.62,61.43,61.62,45840.0,61.47,61.62,61.43,61.62,45840.0
2023-08-03 11:10:00,61.57,61.59,61.57,61.57,11865.0,61.57,61.59,61.57,61.57,11865.0
2023-08-03 11:15:00,61.61,61.72,61.59,61.72,15000.0,61.61,61.72,61.59,61.72,15000.0
2023-08-03 11:20:00,61.72,61.77,61.7,61.73,23880.0,61.72,61.77,61.7,61.73,23880.0
2023-08-03 11:25:00,61.72,61.72,61.71,61.71,4500.0,61.72,61.72,61.71,61.71,4500.0
2023-08-03 11:30:00,61.7,61.73,61.68,61.73,21150.0,61.7,61.73,61.68,61.73,21150.0
2023-08-03 11:35:00,61.75,61.76,61.72,61.72,25500.0,61.75,61.76,61.72,61.72,25500.0
2023-08-03 11:40:00,61.67,61.7,61.67,61.68,4500.0,61.67,61.7,61.67,61.68,4500.0
2023-08-03 11:45:00,61.71,61.74,61.71,61.74,35655.0,61.71,61.74,61.71,61.74,35655.0
2023-08-03 11:50:00,61.83,61.84,61.78,61.79,27030.0,61.83,61.84,61.78,61.79,27030.0
2023-08-03 11:55:00,61.8,61.8,61.79,61.8,10500.0,61.8,61.8,61.79,61.8,10500.0
2023-08-03 12:00:00,61.78,61.81,61.77,61.81,13035.0,61.78,61.81,61.77,61.81,13035.0
2023-08-03 12:05:00,61.79,61.79,61.71,61.72,15000.0,61.79,61.79,61.71,61.72,15000.0
2023-08-03 12:10:00,61.72,61.72,61.61,61.61,8610.0,61.72,61.72,61.61,61.61,8610.0
2023-08-03 12:15:00,61.59,61.73,61.59,61.69,37800.0,61.59,61.73,61.59,61.69,37800.0
2023-08-03 12:20:00,61.66,61.69,61.66,61.69,7500.0,61.66,61.69,61.66,61.69,7500.0
2023-08-03 12:25:00,61.68,61.7,61.67,61.67,18255.0,61.68,61.7,61.67,61.67,18255.0
2023-08-03 12:30:00,61.7,61.7,61.7,61.7,1500.0,61.7,61.7,61.7,61.7,1500.0
2023-08-03 12:35:00,61.73,61.74,61.73,61.74,4500.0,61.73,61.74,61.73,61.74,4500.0
2023-08-03 12:40:00,61.75,61.78,61.75,61.78,12000.0,61.75,61.78,61.75,61.78,12000.0
2023-08-03 12:45:00,61.83,61.86,61.82,61.83,22725.0,61.83,61.86,61.82,61.83,22725.0
2023-08-03 12:50:00,61.84,61.85,61.84,61.85,3000.0,61.84,61.85,61.84,61.85,3000.0
2023-08-03 12:55:00,61.89,61.89,61.89,61.89,1500.0,61.89,61.89,61.89,61.89,1500.0
2023-08-03 13:00:00,61.87,61.87,61.86,61.86,6000.0,61.87,61.87,61.86,61.86,6000.0
2023-08-03 13:05:00,61.88,61.88,61.83,61.84,16845.0,61.88,61.88,61.83,61.84,16845.0
2023-08-03 13:10:00,61.84,61.91,61.84,61.91,11145.0,61.84,61.91,61.84,61.91,11145.0
2023-08-03 13:15:00,61.91,61.91,61.9,61.9,6750.0,61.91,61.91,61.9,61.9,6750.0
2023-08-03 13:20:00,61.92,61.92,61.92,61.92,1500.0,61.92,61.92,61.92,61.92,1500.0
2023-08-03 13:25:00,61.92,61.92,61.88,61.88,15000.0,61.92,61.92,61.88,61.88,15000.0
2023-08-03 13:30:00,61.89,61.89,61.86,61.86,3000.0,61.89,61.89,61.86,61.86,3000.0
2023-08-03 13:35:00,61.84,61.84,61.83,61.83,6000.0,61.84,61.84,61.83,61.83,6000.0
2023-08-03 13:40:00,61.82,61.82,61.76,61.78,21000.0,61.82,61.82,61.76,61.78,21000.0
2023-08-03 13:45:00,61.76,61.82,61.76,61.82,15030.0,61.76,61.82,61.76,61.82,15030.0
2023-08-03 13:50:00,61.84,61.88,61.84,61.86,10875.0,61.84,61.88,61.84,61.86,10875.0
2023-08-03 13:55:00,61.89,61.89,61.87,61.87,23850.0,61.89,61.89,61.87,61.87,23850.0
2023-08-03 14:00:00,61.89,61.95,61.89,61.95,7050.0,61.89,61.95,61.89,61.95,7050.0
2023-08-03 14:05:00,61.98,61.98,61.94,61.98,9045.0,61.98,61.98,61.94,61.98,9045.0
2023-08-03 14:10:00,61.99,62.03,61.98,62.03,10500.0,61.99,62.03,61.98,62.03,10500.0
2023-08-03 14:15:00,62.02,62.08,62.02,62.08,18195.0,62.02,62.08,62.02,62.08,18195.0
2023-08-03 14:20:00,62.06,62.12,62.04,62.11,20040.0,62.06,62.12,62.04,62.11,20040.0
2023-08-03 14:25:00,62.14,62.19,62.14,62.15,11040.0,62.14,62.19,62.14,62.15,11040.0
2023-08-03 14:30:00,62.13,62.18,62.13,62.16,12045.0,62.13,62.18,62.13,62.16,12045.0
2023-08-03 14:35:00,62.17,62.17,62.12,62.13,9000.0,62.17,62.17,62.12,62.13,9000.0
2023-08-03 14:40:00,62.17,62.2,62.15,62.2,24975.0,62.17,62.2,62.15,62.2,24975.0
2023-08-03 14:45:00,62.24,62.24,62.24,62.24,3690.0,62.24,62.24,62.24,62.24,3690.0
2023-08-03 14:50:00,62.24,62.24,62.12,62.13,27000.0,62.24,62.24,62.12,62.13,27000.0
2023-08-03 14:55:00,62.11,62.16,62.11,62.16,4500.0,62.11,62.16,62.11,62.16,4500.0
2023-08-03 15:00:00,62.19,62.19,62.15,62.15,16500.0,62.19,62.19,62.15,62.15,16500.0
2023-08-03 15:05:00,62.15,62.15,62.1,62.12,48615.0,62.15,62.15,62.1,62.12,48615.0
2023-08-03 15:10:00,62.15,62.18,62.11,62.14,15000.0,62.15,62.18,62.11,62.14,15000.0
2023-08-03 15:15:00,62.17,62.21,62.14,62.21,28470.0,62.17,62.21,62.14,62.21,28470.0
2023-08-03 15:20:00,62.23,62.26,62.19,62.2,22290.0,62.23,62.26,62.19,62.2,22290.0
2023-08-03 15:25:00,62.2,62.23,62.2,62.2,18000.0,62.2,62.23,62.2,62.2,18000.0
2023-08-03 15:30:00,62.25,62.26,62.22,62.26,25500.0,62.25,62.26,62.22,62.26,25500.0
2023-08-03 15:35:00,62.26,62.27,62.16,62.16,59280.0,62.26,62.27,62.16,62.16,59280.0
2023-08-03 15:40:00,62.22,62.22,62.07,62.07,21000.0,62.22,62.22,62.07,62.07,21000.0
2023-08-03 15:45:00,62.07,62.15,62.06,62.1,52005.0,62.07,62.15,62.06,62.1,52005.0
2023-08-03 15:50:00,62.1,62.23,62.07,62.18,85560.0,62.1,62.23,62.07,62.18,85560.0
2023-08-03 15:55:00,62.17,62.18,62.05,62.06,184815.0,62.17,62.18,62.05,62.06,184815.0
2023-08-04 09:30:00,62.11,62.11,62.01,62.01,64470.0,62.11,62.11,62.01,62.01,64470.0
2023-08-04 09:35:00,62.08,62.08,61.89,61.93,16740.0,62.08,62.08,61.89,61.93,16740.0
2023-08-04 09:40:00,61.95,62.01,61.89,61.92,36000.0,61.95,62.01,61.89,61.92,36000.0
2023-08-04 09:45:00,61.85,61.97,61.78,61.93,20955.0,61.85,61.97,61.78,61.93,20955.0
2023-08-04 09:50:00,61.9,62.09,61.89,62.09,23550.0,61.9,62.09,61.89,62.09,23550.0
2023-08-04 09:55:00,62.11,62.11,62.0,62.1,9435.0,62.11,62.11,62.0,62.1,9435.0
2023-08-04 10:00:00,62.13,62.13,62.06,62.08,6000.0,62.13,62.13,62.06,62.08,6000.0
2023-08-04 10:05:00,62.03,62.04,61.98,62.04,17085.0,62.03,62.04,61.98,62.04,17085.0
2023-08-04 10:10:00,62.06,62.06,61.93,62.0,22500.0,62.06,62.06,61.93,62.0,22500.0
2023-08-04 10:15:00,61.97,62.02,61.94,61.98,37695.0,61.97,62.02,61.94,61.98,37695.0
2023-08-04 10:20:00,62.02,62.05,62.02,62.05,8895.0,62.02,62.05,62.02,62.05,8895.0
2023-08-04 10:25:00,62.12,62.12,62.09,62.11,9465.0,62.12,62.12,62.09,62.11,9465.0
2023-08-04 10:30:00,62.13,62.14,62.07,62.07,15000.0,62.13,62.14,62.07,62.07,15000.0
2023-08-04 10:35:00,62.08,62.15,62.05,62.15,12000.0,62.08,62.15,62.05,62.15,12000.0
2023-08-04 10:40:00,62.17,62.22,62.16,62.22,17940.0,62.17,62.22,62.16,62.22,17940.0
2023-08-04 10:45:00,62.22,62.22,62.15,62.15,19770.0,62.22,62.22,62.15,62.15,19770.0
2023-08-04 10:50:00,62.15,62.15,62.06,62.09,15000.0,62.15,62.15,62.06,62.09,15000.0
2023-08-04 10:55:00,62.13,62.22,62.13,62.18,13500.0,62.13,62.22,62.13,62.18,13500.0
2023-08-04 11:00:00,62.23,62.23,62.07,62.1,10890.0,62.23,62.23,62.07,62.1,10890.0
2023-08-04 11:05:00,62.09,62.09,62.02,62.02,7500.0,62.09,62.09,62.02,62.02,7500.0
2023-08-04 11:10:00,62.0,62.0,61.9,61.93,9000.0,62.0,62.0,61.9,61.93,9000.0
2023-08-04 11:15:00,61.93,61.98,61.91,61.96,34890.0,61.93,61.98,61.91,61.96,34890.0
2023-08-04 11:20:00,61.91,61.96,61.9,61.96,9015.0,61.91,61.96,61.9,61.96,9015.0
2023-08-04 11:25:00,61.96,62.02,61.95,62.02,7500.0,61.96,62.02,61.95,62.02,7500.0
2023-08-04 11:30:00,62.0,62.0,61.97,61.97,10380.0,62.0,62.0,61.97,61.97,10380.0
2023-08-04 11:35:00,61.97,62.03,61.95,62.03,11415.0,61.97,62.03,61.95,62.03,11415.0
2023-08-04 11:40:00,62.02,62.12,62.0,62.12,6000.0,62.02,62.12,62.0,62.12,6000.0
2023-08-04 11:45:00,62.14,62.18,62.13,62.13,15375.0,62.14,62.18,62.13,62.13,15375.0
2023-08-04 11:50:00,62.18,62.18,62.15,62.15,7500.0,62.18,62.18,62.15,62.15,7500.0
2023-08-04 11:55:00,62.19,62.22,62.18,62.18,9150.0,62.19,62.22,62.18,62.18,9150.0
2023-08-04 12:00:00,62.18,62.18,62.18,62.18,0.0,62.18,62.18,62.18,62.18,0.0
2023-08-04 12:05:00,62.19,62.19,62.16,62.16,4500.0,62.19,62.19,62.16,62.16,4500.0
2023-08-04 12:10:00,62.16,62.22,62.16,62.22,9495.0,62.16,62.22,62.16,62.22,9495.0
2023-08-04 12:15:00,62.22,62.22,62.22,62.22,0.0,62.22,62.22,62.22,62.22,0.0
2023-08-04 12:20:00,62.19,62.19,62.1,62.1,15255.0,62.19,62.19,62.1,62.1,15255.0
2023-08-04 12:25:00,62.15,62.2,62.15,62.2,3000.0,62.15,62.2,62.15,62.2,3000.0
2023-08-04 12:30:00,62.19,62.19,62.18,62.18,6000.0,62.19,62.19,62.18,62.18,6000.0
2023-08-04 12:35:00,62.18,62.18,62.18,62.18,3000.0,62.18,62.18,62.18,62.18,3000.0
2023-08-04 12:40:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-08-04 12:45:00,62.23,62.27,62.22,62.27,34890.0,62.23,62.27,62.22,62.27,34890.0
2023-08-04 12:50:00,62.3,62.33,62.29,62.33,13500.0,62.3,62.33,62.29,62.33,13500.0
2023-08-04 12:55:00,62.35,62.35,62.31,62.31,13335.0,62.35,62.35,62.31,62.31,13335.0
2023-08-04 13:00:00,62.33,62.36,62.33,62.36,7500.0,62.33,62.36,62.33,62.36,7500.0
2023-08-04 13:05:00,62.39,62.39,62.37,62.37,12000.0,62.39,62.39,62.37,62.37,12000.0
2023-08-04 13:10:00,62.41,62.41,62.33,62.33,6000.0,62.41,62.41,62.33,62.33,6000.0
2023-08-04 13:15:00,62.34,62.34,62.29,62.31,9000.0,62.34,62.34,62.29,62.31,9000.0
2023-08-04 13:20:00,62.34,62.35,62.33,62.35,10500.0,62.34,62.35,62.33,62.35,10500.0
2023-08-04 13:25:00,62.31,62.31,62.23,62.23,7500.0,62.31,62.31,62.23,62.23,7500.0
2023-08-04 13:30:00,62.22,62.22,62.21,62.21,3000.0,62.22,62.22,62.21,62.21,3000.0
2023-08-04 13:35:00,62.17,62.17,62.12,62.17,18210.0,62.17,62.17,62.12,62.17,18210.0
2023-08-04 13:40:00,62.16,62.17,62.16,62.17,3000.0,62.16,62.17,62.16,62.17,3000.0
2023-08-04 13:45:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-08-04 13:50:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-08-04 13:55:00,62.14,62.14,62.04,62.04,10875.0,62.14,62.14,62.04,62.04,10875.0
2023-08-04 14:00:00,62.04,62.04,61.97,61.98,6225.0,62.04,62.04,61.97,61.98,6225.0
2023-08-04 14:05:00,61.95,61.97,61.88,61.9,9735.0,61.95,61.97,61.88,61.9,9735.0
2023-08-04 14:10:00,61.88,61.96,61.88,61.93,23010.0,61.88,61.96,61.88,61.93,23010.0
2023-08-04 14:15:00,61.93,62.0,61.93,61.96,67605.0,61.93,62.0,61.93,61.96,67605.0
2023-08-04 14:20:00,61.97,61.98,61.88,61.9,28500.0,61.97,61.98,61.88,61.9,28500.0
2023-08-04 14:25:00,61.86,61.86,61.85,61.86,4500.0,61.86,61.86,61.85,61.86,4500.0
2023-08-04 14:30:00,61.83,61.83,61.78,61.8,7710.0,61.83,61.83,61.78,61.8,7710.0
2023-08-04 14:35:00,61.72,61.76,61.67,61.75,15000.0,61.72,61.76,61.67,61.75,15000.0
2023-08-04 14:40:00,61.74,61.82,61.73,61.82,14115.0,61.74,61.82,61.73,61.82,14115.0
2023-08-04 14:45:00,61.8,61.84,61.79,61.84,15960.0,61.8,61.84,61.79,61.84,15960.0
2023-08-04 14:50:00,61.78,61.85,61.78,61.81,9000.0,61.78,61.85,61.78,61.81,9000.0
2023-08-04 14:55:00,61.79,61.86,61.79,61.84,11370.0,61.79,61.86,61.79,61.84,11370.0
2023-08-04 15:00:00,61.83,61.88,61.83,61.83,10500.0,61.83,61.88,61.83,61.83,10500.0
2023-08-04 15:05:00,61.85,61.88,61.8,61.8,13500.0,61.85,61.88,61.8,61.8,13500.0
2023-08-04 15:10:00,61.83,61.84,61.8,61.8,9000.0,61.83,61.84,61.8,61.8,9000.0
2023-08-04 15:15:00,61.86,61.91,61.86,61.88,21300.0,61.86,61.91,61.86,61.88,21300.0
2023-08-04 15:20:00,61.86,61.86,61.83,61.83,3000.0,61.86,61.86,61.83,61.83,3000.0
2023-08-04 15:25:00,61.83,61.89,61.83,61.89,18525.0,61.83,61.89,61.83,61.89,18525.0
2023-08-04 15:30:00,61.91,61.91,61.87,61.88,12000.0,61.91,61.91,61.87,61.88,12000.0
2023-08-04 15:35:00,61.9,61.9,61.81,61.81,24000.0,61.9,61.9,61.81,61.81,24000.0
2023-08-04 15:40:00,61.82,61.84,61.82,61.82,13800.0,61.82,61.84,61.82,61.82,13800.0
2023-08-04 15:45:00,61.85,61.87,61.83,61.85,18000.0,61.85,61.87,61.83,61.85,18000.0
2023-08-04 15:50:00,61.85,61.85,61.71,61.71,81015.0,61.85,61.85,61.71,61.71,81015.0
2023-08-04 15:55:00,61.64,61.76,61.63,61.74,160065.0,61.64,61.76,61.63,61.74,160065.0
2023-08-07 09:30:00,62.12,62.15,62.05,62.15,37425.0,62.12,62.15,62.05,62.15,37425.0
2023-08-07 09:35:00,62.06,62.2,62.06,62.2,9000.0,62.06,62.2,62.06,62.2,9000.0
2023-08-07 09:40:00,62.11,62.19,62.07,62.1,15795.0,62.11,62.19,62.07,62.1,15795.0
2023-08-07 09:45:00,62.12,62.15,62.12,62.15,3465.0,62.12,62.15,62.12,62.15,3465.0
2023-08-07 09:50:00,62.13,62.14,62.11,62.11,10410.0,62.13,62.14,62.11,62.11,10410.0
2023-08-07 09:55:00,62.09,62.11,62.09,62.11,3000.0,62.09,62.11,62.09,62.11,3000.0
2023-08-07 10:00:00,62.1,62.1,61.93,61.93,14805.0,62.1,62.1,61.93,61.93,14805.0
2023-08-07 10:05:00,62.04,62.07,61.96,62.04,19965.0,62.04,62.07,61.96,62.04,19965.0
2023-08-07 10:10:00,61.99,62.01,61.96,61.99,16230.0,61.99,62.01,61.96,61.99,16230.0
2023-08-07 10:15:00,62.02,62.02,61.97,61.97,7500.0,62.02,62.02,61.97,61.97,7500.0
2023-08-07 10:20:00,62.01,62.01,62.0,62.0,7500.0,62.01,62.01,62.0,62.0,7500.0
2023-08-07 10:25:00,62.0,62.0,61.92,61.95,19500.0,62.0,62.0,61.92,61.95,19500.0
2023-08-07 10:30:00,61.94,61.94,61.94,61.94,3405.0,61.94,61.94,61.94,61.94,3405.0
2023-08-07 10:35:00,61.93,61.95,61.84,61.84,34260.0,61.93,61.95,61.84,61.84,34260.0
2023-08-07 10:40:00,61.84,61.85,61.84,61.85,3465.0,61.84,61.85,61.84,61.85,3465.0
2023-08-07 10:45:00,61.85,61.89,61.85,61.85,10500.0,61.85,61.89,61.85,61.85,10500.0
2023-08-07 10:50:00,61.85,61.88,61.85,61.87,37815.0,61.85,61.88,61.85,61.87,37815.0
2023-08-07 10:55:00,61.87,61.88,61.84,61.87,203655.0,61.87,61.88,61.84,61.87,203655.0
2023-08-07 11:00:00,61.9,61.97,61.83,61.87,204135.0,61.9,61.97,61.83,61.87,204135.0
2023-08-07 11:05:00,61.86,61.91,61.84,61.9,22800.0,61.86,61.91,61.84,61.9,22800.0
2023-08-07 11:10:00,61.98,61.99,61.95,61.95,7320.0,61.98,61.99,61.95,61.95,7320.0
2023-08-07 11:15:00,61.91,61.92,61.89,61.89,6600.0,61.91,61.92,61.89,61.89,6600.0
2023-08-07 11:20:00,61.91,61.91,61.9,61.9,3225.0,61.91,61.91,61.9,61.9,3225.0
2023-08-07 11:25:00,61.9,61.93,61.87,61.87,14580.0,61.9,61.93,61.87,61.87,14580.0
2023-08-07 11:30:00,61.93,61.93,61.86,61.91,18000.0,61.93,61.93,61.86,61.91,18000.0
2023-08-07 11:35:00,61.94,61.98,61.94,61.98,3000.0,61.94,61.98,61.94,61.98,3000.0
2023-08-07 11:40:00,61.98,61.98,61.98,61.98,0.0,61.98,61.98,61.98,61.98,0.0
2023-08-07 11:45:00,61.96,61.96,61.91,61.91,15000.0,61.96,61.96,61.91,61.91,15000.0
2023-08-07 11:50:00,61.91,61.91,61.91,61.91,0.0,61.91,61.91,61.91,61.91,0.0
2023-08-07 11:55:00,61.96,61.96,61.96,61.96,1500.0,61.96,61.96,61.96,61.96,1500.0
2023-08-07 12:00:00,62.01,62.04,62.01,62.02,46890.0,62.01,62.04,62.01,62.02,46890.0
2023-08-07 12:05:00,62.0,62.0,62.0,62.0,7875.0,62.0,62.0,62.0,62.0,7875.0
2023-08-07 12:10:00,62.0,62.0,62.0,62.0,0.0,62.0,62.0,62.0,62.0,0.0
2023-08-07 12:15:00,62.01,62.03,62.01,62.03,3000.0,62.01,62.03,62.01,62.03,3000.0
2023-08-07 12:20:00,62.02,62.02,62.02,62.02,7635.0,62.02,62.02,62.02,62.02,7635.0
2023-08-07 12:25:00,62.0,62.05,62.0,62.04,18000.0,62.0,62.05,62.0,62.04,18000.0
2023-08-07 12:30:00,62.03,62.03,62.03,62.03,1500.0,62.03,62.03,62.03,62.03,1500.0
2023-08-07 12:35:00,62.14,62.14,62.14,62.14,1500.0,62.14,62.14,62.14,62.14,1500.0
2023-08-07 12:40:00,62.14,62.14,62.14,62.14,0.0,62.14,62.14,62.14,62.14,0.0
2023-08-07 12:45:00,62.15,62.15,62.12,62.12,15000.0,62.15,62.15,62.12,62.12,15000.0
2023-08-07 12:50:00,62.15,62.2,62.15,62.2,8385.0,62.15,62.2,62.15,62.2,8385.0
2023-08-07 12:55:00,62.26,62.29,62.22,62.27,14610.0,62.26,62.29,62.22,62.27,14610.0
2023-08-07 13:00:00,62.28,62.28,62.28,62.28,10500.0,62.28,62.28,62.28,62.28,10500.0
2023-08-07 13:05:00,62.26,62.26,62.25,62.25,13365.0,62.26,62.26,62.25,62.25,13365.0
2023-08-07 13:10:00,62.28,62.31,62.25,62.25,10545.0,62.28,62.31,62.25,62.25,10545.0
2023-08-07 13:15:00,62.29,62.29,62.25,62.26,9690.0,62.29,62.29,62.25,62.26,9690.0
2023-08-07 13:20:00,62.26,62.26,62.26,62.26,0.0,62.26,62.26,62.26,62.26,0.0
2023-08-07 13:25:00,62.25,62.27,62.23,62.26,25500.0,62.25,62.27,62.23,62.26,25500.0
2023-08-07 13:30:00,62.27,62.28,62.26,62.28,12645.0,62.27,62.28,62.26,62.28,12645.0
2023-08-07 13:35:00,62.26,62.34,62.26,62.31,98640.0,62.26,62.34,62.26,62.31,98640.0
2023-08-07 13:40:00,62.33,62.46,62.33,62.44,48600.0,62.33,62.46,62.33,62.44,48600.0
2023-08-07 13:45:00,62.42,62.5,62.42,62.43,46410.0,62.42,62.5,62.42,62.43,46410.0
2023-08-07 13:50:00,62.44,62.44,62.43,62.43,3000.0,62.44,62.44,62.43,62.43,3000.0
2023-08-07 13:55:00,62.42,62.42,62.42,62.42,4500.0,62.42,62.42,62.42,62.42,4500.0
2023-08-07 14:00:00,62.47,62.47,62.39,62.42,17385.0,62.47,62.47,62.39,62.42,17385.0
2023-08-07 14:05:00,62.36,62.36,62.34,62.34,3000.0,62.36,62.36,62.34,62.34,3000.0
2023-08-07 14:10:00,62.34,62.34,62.34,62.34,0.0,62.34,62.34,62.34,62.34,0.0
2023-08-07 14:15:00,62.3,62.3,62.28,62.28,15240.0,62.3,62.3,62.28,62.28,15240.0
2023-08-07 14:20:00,62.29,62.29,62.28,62.28,9000.0,62.29,62.29,62.28,62.28,9000.0
2023-08-07 14:25:00,62.31,62.31,62.24,62.24,3360.0,62.31,62.31,62.24,62.24,3360.0
2023-08-07 14:30:00,62.27,62.32,62.27,62.32,9000.0,62.27,62.32,62.27,62.32,9000.0
2023-08-07 14:35:00,62.32,62.33,62.28,62.28,13845.0,62.32,62.33,62.28,62.28,13845.0
2023-08-07 14:40:00,62.25,62.25,62.25,62.25,1500.0,62.25,62.25,62.25,62.25,1500.0
2023-08-07 14:45:00,62.25,62.25,62.24,62.24,3000.0,62.25,62.25,62.24,62.24,3000.0
2023-08-07 14:50:00,62.24,62.25,62.23,62.25,7500.0,62.24,62.25,62.23,62.25,7500.0
2023-08-07 14:55:00,62.29,62.3,62.29,62.3,3000.0,62.29,62.3,62.29,62.3,3000.0
2023-08-07 15:00:00,62.3,62.3,62.29,62.29,7500.0,62.3,62.3,62.29,62.29,7500.0
2023-08-07 15:05:00,62.27,62.27,62.22,62.22,7500.0,62.27,62.27,62.22,62.22,7500.0
2023-08-07 15:10:00,62.22,62.22,62.21,62.21,12000.0,62.22,62.22,62.21,62.21,12000.0
2023-08-07 15:15:00,62.18,62.18,62.16,62.16,4500.0,62.18,62.18,62.16,62.16,4500.0
2023-08-07 15:20:00,62.2,62.2,62.18,62.18,4995.0,62.2,62.2,62.18,62.18,4995.0
2023-08-07 15:25:00,62.18,62.18,62.14,62.14,3000.0,62.18,62.18,62.14,62.14,3000.0
2023-08-07 15:30:00,62.14,62.14,62.1,62.11,16800.0,62.14,62.14,62.1,62.11,16800.0
2023-08-07 15:35:00,62.1,62.13,62.1,62.11,12000.0,62.1,62.13,62.1,62.11,12000.0
2023-08-07 15:40:00,62.12,62.12,62.07,62.09,13500.0,62.12,62.12,62.07,62.09,13500.0
2023-08-07 15:45:00,62.09,62.09,62.05,62.06,31500.0,62.09,62.09,62.05,62.06,31500.0
2023-08-07 15:50:00,62.05,62.1,62.05,62.08,37500.0,62.05,62.1,62.05,62.08,37500.0
2023-08-07 15:55:00,62.09,62.15,62.06,62.08,116160.0,62.09,62.15,62.06,62.08,116160.0
2023-08-08 09:30:00,62.13,62.5,62.13,62.33,86955.0,62.13,62.5,62.13,62.33,86955.0
2023-08-08 09:35:00,62.32,62.47,62.31,62.47,19500.0,62.32,62.47,62.31,62.47,19500.0
2023-08-08 09:40:00,62.47,62.47,62.12,62.21,85995.0,62.47,62.47,62.12,62.21,85995.0
2023-08-08 09:45:00,62.1,62.2,62.03,62.09,34410.0,62.1,62.2,62.03,62.09,34410.0
2023-08-08 09:50:00,62.25,62.25,62.01,62.02,74865.0,62.25,62.25,62.01,62.02,74865.0
2023-08-08 09:55:00,62.0,62.0,61.76,61.86,63270.0,62.0,62.0,61.76,61.86,63270.0
2023-08-08 10:00:00,61.87,61.97,61.87,61.94,9090.0,61.87,61.97,61.87,61.94,9090.0
2023-08-08 10:05:00,61.97,61.97,61.85,61.93,38610.0,61.97,61.97,61.85,61.93,38610.0
2023-08-08 10:10:00,61.93,61.93,61.86,61.87,20730.0,61.93,61.93,61.86,61.87,20730.0
2023-08-08 10:15:00,61.74,61.74,61.68,61.69,9000.0,61.74,61.74,61.68,61.69,9000.0
2023-08-08 10:20:00,61.74,61.78,61.74,61.74,10635.0,61.74,61.78,61.74,61.74,10635.0
2023-08-08 10:25:00,61.74,61.75,61.74,61.74,10710.0,61.74,61.75,61.74,61.74,10710.0
2023-08-08 10:30:00,61.76,61.91,61.76,61.91,24000.0,61.76,61.91,61.76,61.91,24000.0
2023-08-08 10:35:00,61.93,61.94,61.91,61.92,15000.0,61.93,61.94,61.91,61.92,15000.0
2023-08-08 10:40:00,61.93,61.93,61.85,61.85,9285.0,61.93,61.93,61.85,61.85,9285.0
2023-08-08 10:45:00,61.89,61.89,61.75,61.88,23325.0,61.89,61.89,61.75,61.88,23325.0
2023-08-08 10:50:00,61.96,61.96,61.83,61.88,53580.0,61.96,61.96,61.83,61.88,53580.0
2023-08-08 10:55:00,61.84,61.87,61.8,61.85,12105.0,61.84,61.87,61.8,61.85,12105.0
2023-08-08 11:00:00,61.9,61.92,61.9,61.9,9000.0,61.9,61.92,61.9,61.9,9000.0
2023-08-08 11:05:00,61.9,61.96,61.89,61.91,37500.0,61.9,61.96,61.89,61.91,37500.0
2023-08-08 11:10:00,61.87,61.87,61.83,61.84,4500.0,61.87,61.87,61.83,61.84,4500.0
2023-08-08 11:15:00,61.89,61.89,61.77,61.78,13680.0,61.89,61.89,61.77,61.78,13680.0
2023-08-08 11:20:00,61.74,61.79,61.74,61.79,3000.0,61.74,61.79,61.74,61.79,3000.0
2023-08-08 11:25:00,61.78,61.78,61.68,61.68,14055.0,61.78,61.78,61.68,61.68,14055.0
2023-08-08 11:30:00,61.71,61.71,61.71,61.71,2775.0,61.71,61.71,61.71,61.71,2775.0
2023-08-08 11:35:00,61.71,61.71,61.71,61.71,0.0,61.71,61.71,61.71,61.71,0.0
2023-08-08 11:40:00,61.74,61.76,61.72,61.76,7500.0,61.74,61.76,61.72,61.76,7500.0
2023-08-08 11:45:00,61.73,61.78,61.71,61.71,11205.0,61.73,61.78,61.71,61.71,11205.0
2023-08-08 11:50:00,61.7,61.75,61.7,61.72,17520.0,61.7,61.75,61.7,61.72,17520.0
2023-08-08 11:55:00,61.71,61.72,61.71,61.72,3630.0,61.71,61.72,61.71,61.72,3630.0
2023-08-08 12:00:00,61.76,61.76,61.74,61.76,10500.0,61.76,61.76,61.74,61.76,10500.0
2023-08-08 12:05:00,61.76,61.77,61.76,61.76,14460.0,61.76,61.77,61.76,61.76,14460.0
2023-08-08 12:10:00,61.79,61.89,61.77,61.89,18870.0,61.79,61.89,61.77,61.89,18870.0
2023-08-08 12:15:00,61.87,61.94,61.84,61.86,18210.0,61.87,61.94,61.84,61.86,18210.0
2023-08-08 12:20:00,61.86,61.86,61.86,61.86,0.0,61.86,61.86,61.86,61.86,0.0
2023-08-08 12:25:00,61.97,61.97,61.97,61.97,1500.0,61.97,61.97,61.97,61.97,1500.0
2023-08-08 12:30:00,61.96,61.96,61.93,61.93,14160.0,61.96,61.96,61.93,61.93,14160.0
2023-08-08 12:35:00,61.96,61.97,61.93,61.93,7710.0,61.96,61.97,61.93,61.93,7710.0
2023-08-08 12:40:00,61.9,61.94,61.9,61.93,4500.0,61.9,61.94,61.9,61.93,4500.0
2023-08-08 12:45:00,61.95,61.95,61.91,61.91,7860.0,61.95,61.95,61.91,61.91,7860.0
2023-08-08 12:50:00,61.95,61.95,61.95,61.95,1500.0,61.95,61.95,61.95,61.95,1500.0
2023-08-08 12:55:00,61.97,61.98,61.89,61.89,21075.0,61.97,61.98,61.89,61.89,21075.0
2023-08-08 13:00:00,61.87,61.87,61.87,61.87,1500.0,61.87,61.87,61.87,61.87,1500.0
2023-08-08 13:05:00,61.89,61.89,61.89,61.89,6000.0,61.89,61.89,61.89,61.89,6000.0
2023-08-08 13:10:00,61.88,61.88,61.88,61.88,1500.0,61.88,61.88,61.88,61.88,1500.0
2023-08-08 13:15:00,61.94,61.95,61.94,61.94,12000.0,61.94,61.95,61.94,61.94,12000.0
2023-08-08 13:20:00,61.91,61.94,61.87,61.89,12000.0,61.91,61.94,61.87,61.89,12000.0
2023-08-08 13:25:00,61.95,61.95,61.89,61.89,3975.0,61.95,61.95,61.89,61.89,3975.0
2023-08-08 13:30:00,61.95,61.97,61.9,61.9,14505.0,61.95,61.97,61.9,61.9,14505.0
2023-08-08 13:35:00,61.88,61.91,61.88,61.88,6000.0,61.88,61.91,61.88,61.88,6000.0
2023-08-08 13:40:00,61.89,61.95,61.89,61.95,3000.0,61.89,61.95,61.89,61.95,3000.0
2023-08-08 13:45:00,61.91,61.97,61.9,61.97,11940.0,61.91,61.97,61.9,61.97,11940.0
2023-08-08 13:50:00,61.89,61.94,61.89,61.94,6000.0,61.89,61.94,61.89,61.94,6000.0
2023-08-08 13:55:00,61.93,61.93,61.93,61.93,2805.0,61.93,61.93,61.93,61.93,2805.0
2023-08-08 14:00:00,61.92,61.94,61.92,61.93,22920.0,61.92,61.94,61.92,61.93,22920.0
2023-08-08 14:05:00,61.93,62.07,61.92,62.04,46305.0,61.93,62.07,61.92,62.04,46305.0
2023-08-08 14:10:00,62.08,62.12,62.08,62.12,11640.0,62.08,62.12,62.08,62.12,11640.0
2023-08-08 14:15:00,62.08,62.1,62.05,62.05,41370.0,62.08,62.1,62.05,62.05,41370.0
2023-08-08 14:20:00,62.14,62.15,62.12,62.15,9660.0,62.14,62.15,62.12,62.15,9660.0
2023-08-08 14:25:00,62.13,62.13,62.07,62.07,25500.0,62.13,62.13,62.07,62.07,25500.0
2023-08-08 14:30:00,62.07,62.07,62.07,62.07,0.0,62.07,62.07,62.07,62.07,0.0
2023-08-08 14:35:00,62.07,62.07,62.07,62.07,0.0,62.07,62.07,62.07,62.07,0.0
2023-08-08 14:40:00,62.07,62.09,62.07,62.09,4500.0,62.07,62.09,62.07,62.09,4500.0
2023-08-08 14:45:00,62.06,62.12,62.06,62.12,10350.0,62.06,62.12,62.06,62.12,10350.0
2023-08-08 14:50:00,62.14,62.17,62.14,62.17,6000.0,62.14,62.17,62.14,62.17,6000.0
2023-08-08 14:55:00,62.19,62.22,62.18,62.19,21000.0,62.19,62.22,62.18,62.19,21000.0
2023-08-08 15:00:00,62.2,62.2,62.17,62.17,16500.0,62.2,62.2,62.17,62.17,16500.0
2023-08-08 15:05:00,62.11,62.12,62.1,62.12,7500.0,62.11,62.12,62.1,62.12,7500.0
2023-08-08 15:10:00,62.16,62.16,62.16,62.16,1545.0,62.16,62.16,62.16,62.16,1545.0
2023-08-08 15:15:00,62.11,62.11,62.05,62.05,4500.0,62.11,62.11,62.05,62.05,4500.0
2023-08-08 15:20:00,62.05,62.08,62.05,62.08,4500.0,62.05,62.08,62.05,62.08,4500.0
2023-08-08 15:25:00,62.06,62.06,61.99,61.99,18000.0,62.06,62.06,61.99,61.99,18000.0
2023-08-08 15:30:00,61.96,62.0,61.96,62.0,15315.0,61.96,62.0,61.96,62.0,15315.0
2023-08-08 15:35:00,61.99,62.03,61.98,61.99,30330.0,61.99,62.03,61.98,61.99,30330.0
2023-08-08 15:40:00,61.99,62.04,61.96,62.02,27360.0,61.99,62.04,61.96,62.02,27360.0
2023-08-08 15:45:00,62.05,62.08,62.03,62.03,29325.0,62.05,62.08,62.03,62.03,29325.0
2023-08-08 15:50:00,62.0,62.08,62.0,62.08,56190.0,62.0,62.08,62.0,62.08,56190.0
2023-08-08 15:55:00,62.04,62.04,61.91,61.94,97065.0,62.04,62.04,61.91,61.94,97065.0
2023-08-09 09:30:00,61.9,62.02,61.79,61.97,60765.0,61.9,62.02,61.79,61.97,60765.0
2023-08-09 09:35:00,62.0,62.12,62.0,62.06,45105.0,62.0,62.12,62.0,62.06,45105.0
2023-08-09 09:40:00,62.08,62.08,61.92,62.0,65445.0,62.08,62.08,61.92,62.0,65445.0
2023-08-09 09:45:00,62.05,62.05,61.87,61.95,65580.0,62.05,62.05,61.87,61.95,65580.0
2023-08-09 09:50:00,61.97,62.0,61.92,61.95,33000.0,61.97,62.0,61.92,61.95,33000.0
2023-08-09 09:55:00,61.89,61.89,61.74,61.84,87555.0,61.89,61.89,61.74,61.84,87555.0
2023-08-09 10:00:00,61.79,61.83,61.79,61.82,19365.0,61.79,61.83,61.79,61.82,19365.0
2023-08-09 10:05:00,61.85,61.85,61.7,61.7,12000.0,61.85,61.85,61.7,61.7,12000.0
2023-08-09 10:10:00,61.72,61.78,61.72,61.78,7500.0,61.72,61.78,61.72,61.78,7500.0
2023-08-09 10:15:00,61.79,61.9,61.79,61.86,16500.0,61.79,61.9,61.79,61.86,16500.0
2023-08-09 10:20:00,61.96,62.05,61.93,62.05,61110.0,61.96,62.05,61.93,62.05,61110.0
2023-08-09 10:25:00,62.04,62.04,62.03,62.03,17415.0,62.04,62.04,62.03,62.03,17415.0
2023-08-09 10:30:00,62.01,62.12,62.0,62.06,68955.0,62.01,62.12,62.0,62.06,68955.0
2023-08-09 10:35:00,61.98,62.09,61.98,62.09,9000.0,61.98,62.09,61.98,62.09,9000.0
2023-08-09 10:40:00,62.13,62.15,62.13,62.15,6000.0,62.13,62.15,62.13,62.15,6000.0
2023-08-09 10:45:00,62.12,62.12,62.03,62.05,30255.0,62.12,62.12,62.03,62.05,30255.0
2023-08-09 10:50:00,62.06,62.09,62.06,62.09,14655.0,62.06,62.09,62.06,62.09,14655.0
2023-08-09 10:55:00,62.14,62.18,62.14,62.18,13035.0,62.14,62.18,62.14,62.18,13035.0
2023-08-09 11:00:00,62.16,62.26,62.16,62.23,21000.0,62.16,62.26,62.16,62.23,21000.0
2023-08-09 11:05:00,62.27,62.27,62.24,62.24,4500.0,62.27,62.27,62.24,62.24,4500.0
2023-08-09 11:10:00,62.26,62.33,62.26,62.33,10500.0,62.26,62.33,62.26,62.33,10500.0
2023-08-09 11:15:00,62.35,62.36,62.3,62.35,23160.0,62.35,62.36,62.3,62.35,23160.0
2023-08-09 11:20:00,62.35,62.36,62.33,62.36,7365.0,62.35,62.36,62.33,62.36,7365.0
2023-08-09 11:25:00,62.34,62.35,62.23,62.23,47730.0,62.34,62.35,62.23,62.23,47730.0
2023-08-09 11:30:00,62.23,62.23,62.19,62.23,22875.0,62.23,62.23,62.19,62.23,22875.0
2023-08-09 11:35:00,62.21,62.21,62.05,62.07,24180.0,62.21,62.21,62.05,62.07,24180.0
2023-08-09 11:40:00,62.05,62.05,61.97,61.98,21840.0,62.05,62.05,61.97,61.98,21840.0
2023-08-09 11:45:00,61.98,61.99,61.9,61.95,21000.0,61.98,61.99,61.9,61.95,21000.0
2023-08-09 11:50:00,61.91,61.94,61.9,61.9,9330.0,61.91,61.94,61.9,61.9,9330.0
2023-08-09 11:55:00,61.89,61.92,61.88,61.89,15000.0,61.89,61.92,61.88,61.89,15000.0
2023-08-09 12:00:00,61.9,61.99,61.9,61.97,10500.0,61.9,61.99,61.9,61.97,10500.0
2023-08-09 12:05:00,61.97,61.99,61.97,61.99,3000.0,61.97,61.99,61.97,61.99,3000.0
2023-08-09 12:10:00,61.97,61.98,61.96,61.98,7500.0,61.97,61.98,61.96,61.98,7500.0
2023-08-09 12:15:00,62.01,62.02,61.96,61.96,12585.0,62.01,62.02,61.96,61.96,12585.0
2023-08-09 12:20:00,61.97,61.99,61.97,61.99,3000.0,61.97,61.99,61.97,61.99,3000.0
2023-08-09 12:25:00,62.02,62.02,61.97,61.97,4500.0,62.02,62.02,61.97,61.97,4500.0
2023-08-09 12:30:00,62.05,62.16,62.04,62.16,6000.0,62.05,62.16,62.04,62.16,6000.0
2023-08-09 12:35:00,62.13,62.14,62.11,62.11,12000.0,62.13,62.14,62.11,62.11,12000.0
2023-08-09 12:40:00,62.07,62.08,62.07,62.08,5145.0,62.07,62.08,62.07,62.08,5145.0
2023-08-09 12:45:00,62.12,62.14,62.12,62.14,4500.0,62.12,62.14,62.12,62.14,4500.0
2023-08-09 12:50:00,62.18,62.18,62.18,62.18,1500.0,62.18,62.18,62.18,62.18,1500.0
2023-08-09 12:55:00,62.18,62.18,62.15,62.15,23325.0,62.18,62.18,62.15,62.15,23325.0
2023-08-09 13:00:00,62.12,62.14,62.12,62.14,3000.0,62.12,62.14,62.12,62.14,3000.0
2023-08-09 13:05:00,62.18,62.2,62.18,62.19,9000.0,62.18,62.2,62.18,62.19,9000.0
2023-08-09 13:10:00,62.19,62.19,62.19,62.19,0.0,62.19,62.19,62.19,62.19,0.0
2023-08-09 13:15:00,62.24,62.24,62.24,62.24,3000.0,62.24,62.24,62.24,62.24,3000.0
2023-08-09 13:20:00,62.23,62.24,62.23,62.24,3000.0,62.23,62.24,62.23,62.24,3000.0
2023-08-09 13:25:00,62.22,62.22,62.22,62.22,3000.0,62.22,62.22,62.22,62.22,3000.0
2023-08-09 13:30:00,62.24,62.24,62.22,62.22,22755.0,62.24,62.24,62.22,62.22,22755.0
2023-08-09 13:35:00,62.2,62.2,62.18,62.18,6150.0,62.2,62.2,62.18,62.18,6150.0
2023-08-09 13:40:00,62.17,62.17,62.14,62.14,4500.0,62.17,62.17,62.14,62.14,4500.0
2023-08-09 13:45:00,62.16,62.16,62.09,62.09,10500.0,62.16,62.16,62.09,62.09,10500.0
2023-08-09 13:50:00,62.09,62.12,62.09,62.12,7500.0,62.09,62.12,62.09,62.12,7500.0
2023-08-09 13:55:00,62.09,62.09,62.05,62.05,15555.0,62.09,62.09,62.05,62.05,15555.0
2023-08-09 14:00:00,62.05,62.12,62.05,62.12,15780.0,62.05,62.12,62.05,62.12,15780.0
2023-08-09 14:05:00,62.13,62.13,62.13,62.13,1500.0,62.13,62.13,62.13,62.13,1500.0
2023-08-09 14:10:00,62.14,62.17,62.12,62.12,25500.0,62.14,62.17,62.12,62.12,25500.0
2023-08-09 14:15:00,62.16,62.17,62.14,62.17,4500.0,62.16,62.17,62.14,62.17,4500.0
2023-08-09 14:20:00,62.2,62.2,62.16,62.16,12000.0,62.2,62.2,62.16,62.16,12000.0
2023-08-09 14:25:00,62.19,62.19,62.16,62.17,3000.0,62.19,62.19,62.16,62.17,3000.0
2023-08-09 14:30:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-08-09 14:35:00,62.2,62.2,62.19,62.19,16440.0,62.2,62.2,62.19,62.19,16440.0
2023-08-09 14:40:00,62.18,62.21,62.18,62.21,4500.0,62.18,62.21,62.18,62.21,4500.0
2023-08-09 14:45:00,62.21,62.3,62.21,62.28,30630.0,62.21,62.3,62.21,62.28,30630.0
2023-08-09 14:50:00,62.3,62.31,62.25,62.27,48195.0,62.3,62.31,62.25,62.27,48195.0
2023-08-09 14:55:00,62.28,62.28,62.24,62.24,16500.0,62.28,62.28,62.24,62.24,16500.0
2023-08-09 15:00:00,62.23,62.23,62.22,62.22,3000.0,62.23,62.23,62.22,62.22,3000.0
2023-08-09 15:05:00,62.22,62.22,62.15,62.15,21840.0,62.22,62.22,62.15,62.15,21840.0
2023-08-09 15:10:00,62.15,62.22,62.15,62.18,29250.0,62.15,62.22,62.15,62.18,29250.0
2023-08-09 15:15:00,62.16,62.18,62.16,62.18,3060.0,62.16,62.18,62.16,62.18,3060.0
2023-08-09 15:20:00,62.17,62.21,62.17,62.21,15000.0,62.17,62.21,62.17,62.21,15000.0
2023-08-09 15:25:00,62.21,62.21,62.18,62.2,6000.0,62.21,62.21,62.18,62.2,6000.0
2023-08-09 15:30:00,62.18,62.2,62.06,62.06,40500.0,62.18,62.2,62.06,62.06,40500.0
2023-08-09 15:35:00,62.06,62.09,62.01,62.05,59550.0,62.06,62.09,62.01,62.05,59550.0
2023-08-09 15:40:00,62.03,62.05,62.0,62.04,28620.0,62.03,62.05,62.0,62.04,28620.0
2023-08-09 15:45:00,62.03,62.03,61.89,61.93,53310.0,62.03,62.03,61.89,61.93,53310.0
2023-08-09 15:50:00,61.94,62.03,61.91,61.99,76875.0,61.94,62.03,61.91,61.99,76875.0
2023-08-09 15:55:00,61.97,62.01,61.93,61.98,124110.0,61.97,62.01,61.93,61.98,124110.0
2023-08-10 09:30:00,62.32,62.69,62.32,62.69,101040.0,62.32,62.69,62.32,62.69,101040.0
2023-08-10 09:35:00,62.68,62.68,62.56,62.56,31350.0,62.68,62.68,62.56,62.56,31350.0
2023-08-10 09:40:00,62.63,62.78,62.61,62.64,49770.0,62.63,62.78,62.61,62.64,49770.0
2023-08-10 09:45:00,62.61,62.61,62.54,62.56,18375.0,62.61,62.61,62.54,62.56,18375.0
2023-08-10 09:50:00,62.57,62.6,62.51,62.59,92040.0,62.57,62.6,62.51,62.59,92040.0
2023-08-10 09:55:00,62.6,62.63,62.54,62.6,79965.0,62.6,62.63,62.54,62.6,79965.0
2023-08-10 10:00:00,62.57,62.63,62.51,62.52,22200.0,62.57,62.63,62.51,62.52,22200.0
2023-08-10 10:05:00,62.56,62.6,62.54,62.6,10275.0,62.56,62.6,62.54,62.6,10275.0
2023-08-10 10:10:00,62.56,62.56,62.5,62.52,6150.0,62.56,62.56,62.5,62.52,6150.0
2023-08-10 10:15:00,62.51,62.51,62.51,62.51,1500.0,62.51,62.51,62.51,62.51,1500.0
2023-08-10 10:20:00,62.5,62.5,62.45,62.48,16770.0,62.5,62.5,62.45,62.48,16770.0
2023-08-10 10:25:00,62.5,62.51,62.4,62.41,16500.0,62.5,62.51,62.4,62.41,16500.0
2023-08-10 10:30:00,62.42,62.45,62.37,62.44,22500.0,62.42,62.45,62.37,62.44,22500.0
2023-08-10 10:35:00,62.44,62.44,62.33,62.35,18060.0,62.44,62.44,62.33,62.35,18060.0
2023-08-10 10:40:00,62.39,62.39,62.2,62.23,16500.0,62.39,62.39,62.2,62.23,16500.0
2023-08-10 10:45:00,62.19,62.22,62.1,62.17,43350.0,62.19,62.22,62.1,62.17,43350.0
2023-08-10 10:50:00,62.17,62.17,62.1,62.17,6000.0,62.17,62.17,62.1,62.17,6000.0
2023-08-10 10:55:00,62.22,62.26,62.16,62.16,26580.0,62.22,62.26,62.16,62.16,26580.0
2023-08-10 11:00:00,62.22,62.22,62.05,62.12,67410.0,62.22,62.22,62.05,62.12,67410.0
2023-08-10 11:05:00,62.16,62.18,62.14,62.14,20580.0,62.16,62.18,62.14,62.14,20580.0
2023-08-10 11:10:00,62.16,62.19,62.13,62.14,29535.0,62.16,62.19,62.13,62.14,29535.0
2023-08-10 11:15:00,62.07,62.07,62.07,62.07,1500.0,62.07,62.07,62.07,62.07,1500.0
2023-08-10 11:20:00,62.13,62.13,62.09,62.11,21585.0,62.13,62.13,62.09,62.11,21585.0
2023-08-10 11:25:00,62.12,62.16,62.11,62.14,9660.0,62.12,62.16,62.11,62.14,9660.0
2023-08-10 11:30:00,62.16,62.21,62.15,62.21,12000.0,62.16,62.21,62.15,62.21,12000.0
2023-08-10 11:35:00,62.23,62.24,62.23,62.24,6000.0,62.23,62.24,62.23,62.24,6000.0
2023-08-10 11:40:00,62.23,62.26,62.21,62.21,36405.0,62.23,62.26,62.21,62.21,36405.0
2023-08-10 11:45:00,62.2,62.23,62.17,62.23,15000.0,62.2,62.23,62.17,62.23,15000.0
2023-08-10 11:50:00,62.27,62.27,62.13,62.23,60060.0,62.27,62.27,62.13,62.23,60060.0
2023-08-10 11:55:00,62.23,62.23,62.16,62.21,35010.0,62.23,62.23,62.16,62.21,35010.0
2023-08-10 12:00:00,62.22,62.23,62.17,62.18,17400.0,62.22,62.23,62.17,62.18,17400.0
2023-08-10 12:05:00,62.18,62.23,62.18,62.21,16500.0,62.18,62.23,62.18,62.21,16500.0
2023-08-10 12:10:00,62.19,62.21,62.16,62.21,27000.0,62.19,62.21,62.16,62.21,27000.0
2023-08-10 12:15:00,62.21,62.27,62.2,62.25,10500.0,62.21,62.27,62.2,62.25,10500.0
2023-08-10 12:20:00,62.23,62.31,62.22,62.24,15225.0,62.23,62.31,62.22,62.24,15225.0
2023-08-10 12:25:00,62.21,62.25,62.15,62.18,12000.0,62.21,62.25,62.15,62.18,12000.0
2023-08-10 12:30:00,62.2,62.2,62.2,62.2,4500.0,62.2,62.2,62.2,62.2,4500.0
2023-08-10 12:35:00,62.16,62.19,62.16,62.18,6000.0,62.16,62.19,62.16,62.18,6000.0
2023-08-10 12:40:00,62.18,62.23,62.18,62.22,22455.0,62.18,62.23,62.18,62.22,22455.0
2023-08-10 12:45:00,62.23,62.33,62.23,62.33,15375.0,62.23,62.33,62.23,62.33,15375.0
2023-08-10 12:50:00,62.32,62.33,62.27,62.33,13500.0,62.32,62.33,62.27,62.33,13500.0
2023-08-10 12:55:00,62.27,62.3,62.21,62.22,9000.0,62.27,62.3,62.21,62.22,9000.0
2023-08-10 13:00:00,62.21,62.23,62.18,62.21,12000.0,62.21,62.23,62.18,62.21,12000.0
2023-08-10 13:05:00,62.22,62.27,62.2,62.27,21000.0,62.22,62.27,62.2,62.27,21000.0
2023-08-10 13:10:00,62.3,62.34,62.3,62.34,6000.0,62.3,62.34,62.3,62.34,6000.0
2023-08-10 13:15:00,62.34,62.34,62.29,62.3,16500.0,62.34,62.34,62.29,62.3,16500.0
2023-08-10 13:20:00,62.28,62.3,62.25,62.25,18000.0,62.28,62.3,62.25,62.25,18000.0
2023-08-10 13:25:00,62.28,62.37,62.28,62.35,10500.0,62.28,62.37,62.28,62.35,10500.0
2023-08-10 13:30:00,62.32,62.37,62.3,62.3,29190.0,62.32,62.37,62.3,62.3,29190.0
2023-08-10 13:35:00,62.28,62.33,62.28,62.31,15555.0,62.28,62.33,62.28,62.31,15555.0
2023-08-10 13:40:00,62.31,62.31,62.29,62.29,3000.0,62.31,62.31,62.29,62.29,3000.0
2023-08-10 13:45:00,62.32,62.36,62.32,62.32,33030.0,62.32,62.36,62.32,62.32,33030.0
2023-08-10 13:50:00,62.33,62.34,62.24,62.28,35865.0,62.33,62.34,62.24,62.28,35865.0
2023-08-10 13:55:00,62.28,62.28,62.11,62.15,62940.0,62.28,62.28,62.11,62.15,62940.0
2023-08-10 14:00:00,62.14,62.22,62.12,62.18,31500.0,62.14,62.22,62.12,62.18,31500.0
2023-08-10 14:05:00,62.23,62.25,62.22,62.25,4500.0,62.23,62.25,62.22,62.25,4500.0
2023-08-10 14:10:00,62.36,62.4,62.33,62.38,33240.0,62.36,62.4,62.33,62.38,33240.0
2023-08-10 14:15:00,62.43,62.43,62.37,62.37,17265.0,62.43,62.43,62.37,62.37,17265.0
2023-08-10 14:20:00,62.35,62.41,62.35,62.41,10605.0,62.35,62.41,62.35,62.41,10605.0
2023-08-10 14:25:00,62.38,62.4,62.36,62.36,10500.0,62.38,62.4,62.36,62.36,10500.0
2023-08-10 14:30:00,62.4,62.43,62.4,62.4,9000.0,62.4,62.43,62.4,62.4,9000.0
2023-08-10 14:35:00,62.36,62.36,62.32,62.34,13545.0,62.36,62.36,62.32,62.34,13545.0
2023-08-10 14:40:00,62.33,62.33,62.29,62.31,10500.0,62.33,62.33,62.29,62.31,10500.0
2023-08-10 14:45:00,62.31,62.32,62.29,62.29,16500.0,62.31,62.32,62.29,62.29,16500.0
2023-08-10 14:50:00,62.32,62.4,62.32,62.4,13500.0,62.32,62.4,62.32,62.4,13500.0
2023-08-10 14:55:00,62.4,62.44,62.4,62.44,27000.0,62.4,62.44,62.4,62.44,27000.0
2023-08-10 15:00:00,62.44,62.44,62.35,62.37,26925.0,62.44,62.44,62.35,62.37,26925.0
2023-08-10 15:05:00,62.38,62.42,62.38,62.41,15000.0,62.38,62.42,62.38,62.41,15000.0
2023-08-10 15:10:00,62.43,62.43,62.32,62.36,19500.0,62.43,62.43,62.32,62.36,19500.0
2023-08-10 15:15:00,62.38,62.38,62.37,62.37,4500.0,62.38,62.38,62.37,62.37,4500.0
2023-08-10 15:20:00,62.36,62.41,62.34,62.36,37500.0,62.36,62.41,62.34,62.36,37500.0
2023-08-10 15:25:00,62.36,62.36,62.31,62.32,22500.0,62.36,62.36,62.31,62.32,22500.0
2023-08-10 15:30:00,62.32,62.39,62.32,62.38,36720.0,62.32,62.39,62.32,62.38,36720.0
2023-08-10 15:35:00,62.39,62.41,62.35,62.39,53520.0,62.39,62.41,62.35,62.39,53520.0
2023-08-10 15:40:00,62.38,62.4,62.33,62.33,33195.0,62.38,62.4,62.33,62.33,33195.0
2023-08-10 15:45:00,62.3,62.42,62.29,62.41,81000.0,62.3,62.42,62.29,62.41,81000.0
2023-08-10 15:50:00,62.37,62.42,62.34,62.41,149805.0,62.37,62.42,62.34,62.41,149805.0
2023-08-10 15:55:00,62.41,62.49,62.4,62.49,300600.0,62.41,62.49,62.4,62.49,300600.0
2023-08-11 09:30:00,62.64,62.64,62.64,62.64,33690.0,62.64,62.64,62.64,62.64,33690.0
2023-08-11 09:35:00,62.58,62.58,62.49,62.53,14385.0,62.58,62.58,62.49,62.53,14385.0
2023-08-11 09:40:00,62.61,62.64,62.61,62.64,3000.0,62.61,62.64,62.61,62.64,3000.0
2023-08-11 09:45:00,62.67,62.67,62.62,62.65,18750.0,62.67,62.67,62.62,62.65,18750.0
2023-08-11 09:50:00,62.68,62.74,62.61,62.7,18030.0,62.68,62.74,62.61,62.7,18030.0
2023-08-11 09:55:00,62.68,62.68,62.65,62.67,7800.0,62.68,62.68,62.65,62.67,7800.0
2023-08-11 10:00:00,62.69,62.73,62.69,62.73,6000.0,62.69,62.73,62.69,62.73,6000.0
2023-08-11 10:05:00,62.71,62.75,62.7,62.7,17250.0,62.71,62.75,62.7,62.7,17250.0
2023-08-11 10:10:00,62.71,62.76,62.71,62.75,7500.0,62.71,62.76,62.71,62.75,7500.0
2023-08-11 10:15:00,62.8,62.84,62.8,62.84,12000.0,62.8,62.84,62.8,62.84,12000.0
2023-08-11 10:20:00,62.92,62.95,62.87,62.87,21000.0,62.92,62.95,62.87,62.87,21000.0
2023-08-11 10:25:00,62.92,62.92,62.92,62.92,3000.0,62.92,62.92,62.92,62.92,3000.0
2023-08-11 10:30:00,62.9,62.9,62.85,62.85,15000.0,62.9,62.9,62.85,62.85,15000.0
2023-08-11 10:35:00,62.85,62.85,62.85,62.85,7785.0,62.85,62.85,62.85,62.85,7785.0
2023-08-11 10:40:00,62.85,62.87,62.81,62.81,9000.0,62.85,62.87,62.81,62.81,9000.0
2023-08-11 10:45:00,62.88,62.88,62.84,62.85,3000.0,62.88,62.88,62.84,62.85,3000.0
2023-08-11 10:50:00,62.81,62.9,62.8,62.85,25500.0,62.81,62.9,62.8,62.85,25500.0
2023-08-11 10:55:00,62.91,62.91,62.83,62.83,10815.0,62.91,62.91,62.83,62.83,10815.0
2023-08-11 11:00:00,62.86,62.86,62.82,62.82,7500.0,62.86,62.86,62.82,62.82,7500.0
2023-08-11 11:05:00,62.82,62.86,62.82,62.83,4845.0,62.82,62.86,62.82,62.83,4845.0
2023-08-11 11:10:00,62.81,62.81,62.79,62.8,6000.0,62.81,62.81,62.79,62.8,6000.0
2023-08-11 11:15:00,62.8,62.82,62.78,62.78,7500.0,62.8,62.82,62.78,62.78,7500.0
2023-08-11 11:20:00,62.75,62.76,62.74,62.75,9825.0,62.75,62.76,62.74,62.75,9825.0
2023-08-11 11:25:00,62.74,62.74,62.71,62.71,4845.0,62.74,62.74,62.71,62.71,4845.0
2023-08-11 11:30:00,62.77,62.83,62.75,62.83,13530.0,62.77,62.83,62.75,62.83,13530.0
2023-08-11 11:35:00,62.83,62.84,62.8,62.83,12015.0,62.83,62.84,62.8,62.83,12015.0
2023-08-11 11:40:00,62.84,62.85,62.81,62.83,16500.0,62.84,62.85,62.81,62.83,16500.0
2023-08-11 11:45:00,62.86,62.92,62.86,62.92,9000.0,62.86,62.92,62.86,62.92,9000.0
2023-08-11 11:50:00,62.89,62.9,62.84,62.84,14985.0,62.89,62.9,62.84,62.84,14985.0
2023-08-11 11:55:00,62.89,62.89,62.87,62.87,13185.0,62.89,62.89,62.87,62.87,13185.0
2023-08-11 12:00:00,62.89,62.93,62.89,62.9,12750.0,62.89,62.93,62.89,62.9,12750.0
2023-08-11 12:05:00,62.93,62.93,62.9,62.91,6450.0,62.93,62.93,62.9,62.91,6450.0
2023-08-11 12:10:00,62.89,62.89,62.86,62.87,14940.0,62.89,62.89,62.86,62.87,14940.0
2023-08-11 12:15:00,62.92,62.92,62.81,62.85,18675.0,62.92,62.92,62.81,62.85,18675.0
2023-08-11 12:20:00,62.83,62.83,62.79,62.79,6000.0,62.83,62.83,62.79,62.79,6000.0
2023-08-11 12:25:00,62.81,62.81,62.76,62.77,9000.0,62.81,62.81,62.76,62.77,9000.0
2023-08-11 12:30:00,62.78,62.81,62.78,62.81,16500.0,62.78,62.81,62.78,62.81,16500.0
2023-08-11 12:35:00,62.77,62.79,62.74,62.76,14460.0,62.77,62.79,62.74,62.76,14460.0
2023-08-11 12:40:00,62.77,62.78,62.76,62.76,10500.0,62.77,62.78,62.76,62.76,10500.0
2023-08-11 12:45:00,62.76,62.77,62.71,62.71,15945.0,62.76,62.77,62.71,62.71,15945.0
2023-08-11 12:50:00,62.68,62.7,62.68,62.7,9000.0,62.68,62.7,62.68,62.7,9000.0
2023-08-11 12:55:00,62.71,62.72,62.71,62.71,12915.0,62.71,62.72,62.71,62.71,12915.0
2023-08-11 13:00:00,62.73,62.73,62.72,62.72,4500.0,62.73,62.73,62.72,62.72,4500.0
2023-08-11 13:05:00,62.71,62.74,62.68,62.69,13500.0,62.71,62.74,62.68,62.69,13500.0
2023-08-11 13:10:00,62.7,62.73,62.7,62.73,9000.0,62.7,62.73,62.7,62.73,9000.0
2023-08-11 13:15:00,62.72,62.72,62.7,62.7,3000.0,62.72,62.72,62.7,62.7,3000.0
2023-08-11 13:20:00,62.71,62.74,62.71,62.71,4500.0,62.71,62.74,62.71,62.71,4500.0
2023-08-11 13:25:00,62.74,62.8,62.74,62.8,9000.0,62.74,62.8,62.74,62.8,9000.0
2023-08-11 13:30:00,62.82,62.85,62.82,62.85,7500.0,62.82,62.85,62.82,62.85,7500.0
2023-08-11 13:35:00,62.85,62.85,62.82,62.84,7500.0,62.85,62.85,62.82,62.84,7500.0
2023-08-11 13:40:00,62.84,62.84,62.8,62.8,18555.0,62.84,62.84,62.8,62.8,18555.0
2023-08-11 13:45:00,62.77,62.78,62.74,62.78,16500.0,62.77,62.78,62.74,62.78,16500.0
2023-08-11 13:50:00,62.78,62.78,62.69,62.69,19920.0,62.78,62.78,62.69,62.69,19920.0
2023-08-11 13:55:00,62.71,62.75,62.7,62.75,13500.0,62.71,62.75,62.7,62.75,13500.0
2023-08-11 14:00:00,62.75,62.78,62.75,62.77,7605.0,62.75,62.78,62.75,62.77,7605.0
2023-08-11 14:05:00,62.81,62.85,62.81,62.85,15000.0,62.81,62.85,62.81,62.85,15000.0
2023-08-11 14:10:00,62.83,62.84,62.81,62.83,9000.0,62.83,62.84,62.81,62.83,9000.0
2023-08-11 14:15:00,62.85,62.89,62.85,62.89,9525.0,62.85,62.89,62.85,62.89,9525.0
2023-08-11 14:20:00,62.85,62.91,62.85,62.91,11475.0,62.85,62.91,62.85,62.91,11475.0
2023-08-11 14:25:00,62.91,62.91,62.91,62.91,4500.0,62.91,62.91,62.91,62.91,4500.0
2023-08-11 14:30:00,62.93,62.98,62.93,62.97,40500.0,62.93,62.98,62.93,62.97,40500.0
2023-08-11 14:35:00,62.93,62.95,62.92,62.94,7500.0,62.93,62.95,62.92,62.94,7500.0
2023-08-11 14:40:00,62.94,62.94,62.91,62.92,19905.0,62.94,62.94,62.91,62.92,19905.0
2023-08-11 14:45:00,62.94,63.0,62.93,63.0,12000.0,62.94,63.0,62.93,63.0,12000.0
2023-08-11 14:50:00,62.98,63.0,62.98,62.99,4500.0,62.98,63.0,62.98,62.99,4500.0
2023-08-11 14:55:00,62.99,63.04,62.96,62.98,21090.0,62.99,63.04,62.96,62.98,21090.0
2023-08-11 15:00:00,62.98,63.02,62.98,63.02,6000.0,62.98,63.02,62.98,63.02,6000.0
2023-08-11 15:05:00,63.0,63.0,62.93,62.93,9000.0,63.0,63.0,62.93,62.93,9000.0
2023-08-11 15:10:00,62.91,62.91,62.91,62.91,6000.0,62.91,62.91,62.91,62.91,6000.0
2023-08-11 15:15:00,62.97,63.02,62.97,63.01,7500.0,62.97,63.02,62.97,63.01,7500.0
2023-08-11 15:20:00,63.02,63.02,62.99,62.99,12000.0,63.02,63.02,62.99,62.99,12000.0
2023-08-11 15:25:00,63.03,63.03,62.99,63.0,16935.0,63.03,63.03,62.99,63.0,16935.0
2023-08-11 15:30:00,63.0,63.02,63.0,63.0,10470.0,63.0,63.02,63.0,63.0,10470.0
2023-08-11 15:35:00,63.02,63.03,62.93,62.93,34020.0,63.02,63.03,62.93,62.93,34020.0
2023-08-11 15:40:00,62.92,62.96,62.92,62.96,25500.0,62.92,62.96,62.92,62.96,25500.0
2023-08-11 15:45:00,62.95,62.95,62.92,62.93,25680.0,62.95,62.95,62.92,62.93,25680.0
2023-08-11 15:50:00,62.93,62.96,62.85,62.86,61500.0,62.93,62.96,62.85,62.86,61500.0
2023-08-11 15:55:00,62.83,62.93,62.8,62.93,146385.0,62.83,62.93,62.8,62.93,146385.0
2023-08-14 09:30:00,63.17,63.55,63.17,63.33,81135.0,63.17,63.55,63.17,63.33,81135.0
2023-08-14 09:35:00,63.36,63.36,63.36,63.36,3000.0,63.36,63.36,63.36,63.36,3000.0
2023-08-14 09:40:00,63.36,63.48,63.36,63.41,10500.0,63.36,63.48,63.36,63.41,10500.0
2023-08-14 09:45:00,63.43,63.43,63.32,63.32,3000.0,63.43,63.43,63.32,63.32,3000.0
2023-08-14 09:50:00,63.34,63.34,63.23,63.23,4500.0,63.34,63.34,63.23,63.23,4500.0
2023-08-14 09:55:00,63.17,63.37,63.17,63.37,25500.0,63.17,63.37,63.17,63.37,25500.0
2023-08-14 10:00:00,63.31,63.36,63.3,63.3,12000.0,63.31,63.36,63.3,63.3,12000.0
2023-08-14 10:05:00,63.38,63.38,63.32,63.32,18810.0,63.38,63.38,63.32,63.32,18810.0
2023-08-14 10:10:00,63.29,63.31,63.25,63.31,12030.0,63.29,63.31,63.25,63.31,12030.0
2023-08-14 10:15:00,63.25,63.28,63.22,63.25,18000.0,63.25,63.28,63.22,63.25,18000.0
2023-08-14 10:20:00,63.28,63.33,63.28,63.33,22950.0,63.28,63.33,63.28,63.33,22950.0
2023-08-14 10:25:00,63.29,63.35,63.24,63.35,23595.0,63.29,63.35,63.24,63.35,23595.0
2023-08-14 10:30:00,63.32,63.32,63.29,63.31,13500.0,63.32,63.32,63.29,63.31,13500.0
2023-08-14 10:35:00,63.34,63.38,63.32,63.37,28500.0,63.34,63.38,63.32,63.37,28500.0
2023-08-14 10:40:00,63.35,63.35,63.22,63.22,34380.0,63.35,63.35,63.22,63.22,34380.0
2023-08-14 10:45:00,63.2,63.37,63.2,63.37,55500.0,63.2,63.37,63.2,63.37,55500.0
2023-08-14 10:50:00,63.4,63.53,63.4,63.53,17760.0,63.4,63.53,63.4,63.53,17760.0
2023-08-14 10:55:00,63.53,63.58,63.41,63.45,51360.0,63.53,63.58,63.41,63.45,51360.0
2023-08-14 11:00:00,63.42,63.42,63.42,63.42,1500.0,63.42,63.42,63.42,63.42,1500.0
2023-08-14 11:05:00,63.44,63.45,63.4,63.43,16500.0,63.44,63.45,63.4,63.43,16500.0
2023-08-14 11:10:00,63.41,63.43,63.4,63.43,4500.0,63.41,63.43,63.4,63.43,4500.0
2023-08-14 11:15:00,63.41,63.42,63.41,63.42,4500.0,63.41,63.42,63.41,63.42,4500.0
2023-08-14 11:20:00,63.42,63.58,63.42,63.58,34680.0,63.42,63.58,63.42,63.58,34680.0
2023-08-14 11:25:00,63.5,63.51,63.49,63.5,12000.0,63.5,63.51,63.49,63.5,12000.0
2023-08-14 11:30:00,63.49,63.49,63.46,63.46,4230.0,63.49,63.49,63.46,63.46,4230.0
2023-08-14 11:35:00,63.48,63.48,63.43,63.46,6000.0,63.48,63.48,63.43,63.46,6000.0
2023-08-14 11:40:00,63.46,63.46,63.35,63.37,18000.0,63.46,63.46,63.35,63.37,18000.0
2023-08-14 11:45:00,63.37,63.37,63.36,63.36,7500.0,63.37,63.37,63.36,63.36,7500.0
2023-08-14 11:50:00,63.4,63.4,63.35,63.37,9000.0,63.4,63.4,63.35,63.37,9000.0
2023-08-14 11:55:00,63.33,63.36,63.31,63.35,33180.0,63.33,63.36,63.31,63.35,33180.0
2023-08-14 12:00:00,63.33,63.38,63.33,63.38,4500.0,63.33,63.38,63.33,63.38,4500.0
2023-08-14 12:05:00,63.39,63.39,63.33,63.33,7860.0,63.39,63.39,63.33,63.33,7860.0
2023-08-14 12:10:00,63.31,63.31,63.31,63.31,1500.0,63.31,63.31,63.31,63.31,1500.0
2023-08-14 12:15:00,63.31,63.31,63.21,63.25,45000.0,63.31,63.31,63.21,63.25,45000.0
2023-08-14 12:20:00,63.22,63.22,63.21,63.21,9675.0,63.22,63.22,63.21,63.21,9675.0
2023-08-14 12:25:00,63.22,63.22,63.17,63.17,6000.0,63.22,63.22,63.17,63.17,6000.0
2023-08-14 12:30:00,63.22,63.22,63.14,63.14,20265.0,63.22,63.22,63.14,63.14,20265.0
2023-08-14 12:35:00,63.15,63.15,63.14,63.15,1500.0,63.15,63.15,63.14,63.15,1500.0
2023-08-14 12:40:00,63.08,63.14,63.08,63.13,6000.0,63.08,63.14,63.08,63.13,6000.0
2023-08-14 12:45:00,63.13,63.13,63.13,63.13,0.0,63.13,63.13,63.13,63.13,0.0
2023-08-14 12:50:00,63.13,63.13,63.09,63.11,5250.0,63.13,63.13,63.09,63.11,5250.0
2023-08-14 12:55:00,63.1,63.13,63.07,63.13,41895.0,63.1,63.13,63.07,63.13,41895.0
2023-08-14 13:00:00,63.13,63.15,63.13,63.14,4500.0,63.13,63.15,63.13,63.14,4500.0
2023-08-14 13:05:00,63.17,63.21,63.17,63.21,4500.0,63.17,63.21,63.17,63.21,4500.0
2023-08-14 13:10:00,63.16,63.17,63.16,63.17,3000.0,63.16,63.17,63.16,63.17,3000.0
2023-08-14 13:15:00,63.16,63.16,63.09,63.09,17865.0,63.16,63.16,63.09,63.09,17865.0
2023-08-14 13:20:00,63.08,63.09,63.08,63.08,4500.0,63.08,63.09,63.08,63.08,4500.0
2023-08-14 13:25:00,63.11,63.11,63.07,63.08,8595.0,63.11,63.11,63.07,63.08,8595.0
2023-08-14 13:30:00,63.05,63.05,62.98,62.98,6135.0,63.05,63.05,62.98,62.98,6135.0
2023-08-14 13:35:00,63.02,63.07,63.02,63.05,13500.0,63.02,63.07,63.02,63.05,13500.0
2023-08-14 13:40:00,63.05,63.05,63.03,63.04,3000.0,63.05,63.05,63.03,63.04,3000.0
2023-08-14 13:45:00,63.07,63.16,63.07,63.15,45315.0,63.07,63.16,63.07,63.15,45315.0
2023-08-14 13:50:00,63.16,63.16,63.12,63.12,51225.0,63.16,63.16,63.12,63.12,51225.0
2023-08-14 13:55:00,63.1,63.1,63.07,63.07,10500.0,63.1,63.1,63.07,63.07,10500.0
2023-08-14 14:00:00,63.07,63.08,63.02,63.03,30750.0,63.07,63.08,63.02,63.03,30750.0
2023-08-14 14:05:00,62.99,62.99,62.99,62.99,1500.0,62.99,62.99,62.99,62.99,1500.0
2023-08-14 14:10:00,62.99,63.04,62.98,63.03,19230.0,62.99,63.04,62.98,63.03,19230.0
2023-08-14 14:15:00,63.03,63.03,62.97,62.97,27495.0,63.03,63.03,62.97,62.97,27495.0
2023-08-14 14:20:00,62.92,62.98,62.92,62.92,20625.0,62.92,62.98,62.92,62.92,20625.0
2023-08-14 14:25:00,62.94,62.97,62.94,62.97,4500.0,62.94,62.97,62.94,62.97,4500.0
2023-08-14 14:30:00,62.96,63.01,62.96,63.01,32460.0,62.96,63.01,62.96,63.01,32460.0
2023-08-14 14:35:00,62.96,62.96,62.96,62.96,3000.0,62.96,62.96,62.96,62.96,3000.0
2023-08-14 14:40:00,62.96,63.01,62.96,62.96,6000.0,62.96,63.01,62.96,62.96,6000.0
2023-08-14 14:45:00,62.96,62.98,62.92,62.98,15375.0,62.96,62.98,62.92,62.98,15375.0
2023-08-14 14:50:00,62.95,62.97,62.95,62.95,6960.0,62.95,62.97,62.95,62.95,6960.0
2023-08-14 14:55:00,62.95,62.95,62.94,62.94,4500.0,62.95,62.95,62.94,62.94,4500.0
2023-08-14 15:00:00,62.95,62.98,62.89,62.89,64530.0,62.95,62.98,62.89,62.89,64530.0
2023-08-14 15:05:00,62.89,62.89,62.8,62.8,16065.0,62.89,62.89,62.8,62.8,16065.0
2023-08-14 15:10:00,62.8,62.8,62.74,62.74,7500.0,62.8,62.8,62.74,62.74,7500.0
2023-08-14 15:15:00,62.78,62.83,62.76,62.76,22560.0,62.78,62.83,62.76,62.76,22560.0
2023-08-14 15:20:00,62.82,62.83,62.78,62.78,22350.0,62.82,62.83,62.78,62.78,22350.0
2023-08-14 15:25:00,62.76,62.76,62.7,62.74,21675.0,62.76,62.76,62.7,62.74,21675.0
2023-08-14 15:30:00,62.73,62.77,62.7,62.77,28500.0,62.73,62.77,62.7,62.77,28500.0
2023-08-14 15:35:00,62.77,62.86,62.77,62.85,23160.0,62.77,62.86,62.77,62.85,23160.0
2023-08-14 15:40:00,62.86,62.89,62.84,62.88,22530.0,62.86,62.89,62.84,62.88,22530.0
2023-08-14 15:45:00,62.91,62.92,62.8,62.82,54570.0,62.91,62.92,62.8,62.82,54570.0
2023-08-14 15:50:00,62.82,62.88,62.78,62.86,71250.0,62.82,62.88,62.78,62.86,71250.0
2023-08-14 15:55:00,62.86,63.01,62.85,63.01,89805.0,62.86,63.01,62.85,63.01,89805.0
2023-08-15 09:30:00,63.01,63.18,63.01,63.18,38925.0,63.01,63.18,63.01,63.18,38925.0
2023-08-15 09:35:00,63.33,63.39,63.27,63.39,41250.0,63.33,63.39,63.27,63.39,41250.0
2023-08-15 09:40:00,63.4,63.44,63.4,63.44,3000.0,63.4,63.44,63.4,63.44,3000.0
2023-08-15 09:45:00,63.36,63.39,63.24,63.39,18000.0,63.36,63.39,63.24,63.39,18000.0
2023-08-15 09:50:00,63.4,63.41,63.4,63.41,3000.0,63.4,63.41,63.4,63.41,3000.0
2023-08-15 09:55:00,63.35,63.35,63.21,63.21,9000.0,63.35,63.35,63.21,63.21,9000.0
2023-08-15 10:00:00,63.14,63.29,63.14,63.29,12000.0,63.14,63.29,63.14,63.29,12000.0
2023-08-15 10:05:00,63.22,63.26,63.17,63.18,22320.0,63.22,63.26,63.17,63.18,22320.0
2023-08-15 10:10:00,63.2,63.2,63.12,63.14,13530.0,63.2,63.2,63.12,63.14,13530.0
2023-08-15 10:15:00,63.1,63.14,63.02,63.09,28545.0,63.1,63.14,63.02,63.09,28545.0
2023-08-15 10:20:00,63.09,63.1,63.04,63.05,10530.0,63.09,63.1,63.04,63.05,10530.0
2023-08-15 10:25:00,63.1,63.15,63.1,63.15,3000.0,63.1,63.15,63.1,63.15,3000.0
2023-08-15 10:30:00,63.23,63.23,63.1,63.21,8445.0,63.23,63.23,63.1,63.21,8445.0
2023-08-15 10:35:00,63.12,63.19,63.09,63.09,19290.0,63.12,63.19,63.09,63.09,19290.0
2023-08-15 10:40:00,63.2,63.25,63.2,63.25,4500.0,63.2,63.25,63.2,63.25,4500.0
2023-08-15 10:45:00,63.25,63.25,63.25,63.25,1500.0,63.25,63.25,63.25,63.25,1500.0
2023-08-15 10:50:00,63.28,63.28,63.18,63.18,21690.0,63.28,63.28,63.18,63.18,21690.0
2023-08-15 10:55:00,63.15,63.15,63.11,63.11,6000.0,63.15,63.15,63.11,63.11,6000.0
2023-08-15 11:00:00,63.05,63.1,63.05,63.1,15420.0,63.05,63.1,63.05,63.1,15420.0
2023-08-15 11:05:00,63.08,63.08,63.05,63.05,7560.0,63.08,63.08,63.05,63.05,7560.0
2023-08-15 11:10:00,63.05,63.08,63.03,63.04,6000.0,63.05,63.08,63.03,63.04,6000.0
2023-08-15 11:15:00,63.03,63.06,63.03,63.06,4065.0,63.03,63.06,63.03,63.06,4065.0
2023-08-15 11:20:00,63.06,63.1,63.06,63.1,9180.0,63.06,63.1,63.06,63.1,9180.0
2023-08-15 11:25:00,63.09,63.15,63.08,63.14,15000.0,63.09,63.15,63.08,63.14,15000.0
2023-08-15 11:30:00,63.18,63.18,63.18,63.18,1500.0,63.18,63.18,63.18,63.18,1500.0
2023-08-15 11:35:00,63.19,63.22,63.19,63.2,24405.0,63.19,63.22,63.19,63.2,24405.0
2023-08-15 11:40:00,63.18,63.24,63.18,63.24,15000.0,63.18,63.24,63.18,63.24,15000.0
2023-08-15 11:45:00,63.21,63.21,63.17,63.2,11790.0,63.21,63.21,63.17,63.2,11790.0
2023-08-15 11:50:00,63.19,63.19,63.18,63.18,3000.0,63.19,63.19,63.18,63.18,3000.0
2023-08-15 11:55:00,63.22,63.34,63.19,63.34,13500.0,63.22,63.34,63.19,63.34,13500.0
2023-08-15 12:00:00,63.34,63.34,63.33,63.33,15000.0,63.34,63.34,63.33,63.33,15000.0
2023-08-15 12:05:00,63.33,63.4,63.33,63.4,13140.0,63.33,63.4,63.33,63.4,13140.0
2023-08-15 12:10:00,63.39,63.4,63.39,63.4,3000.0,63.39,63.4,63.39,63.4,3000.0
2023-08-15 12:15:00,63.34,63.35,63.33,63.33,4500.0,63.34,63.35,63.33,63.33,4500.0
2023-08-15 12:20:00,63.5,63.51,63.5,63.5,4500.0,63.5,63.51,63.5,63.5,4500.0
2023-08-15 12:25:00,63.54,63.55,63.49,63.49,15090.0,63.54,63.55,63.49,63.49,15090.0
2023-08-15 12:30:00,63.51,63.51,63.49,63.5,9000.0,63.51,63.51,63.49,63.5,9000.0
2023-08-15 12:35:00,63.5,63.5,63.5,63.5,0.0,63.5,63.5,63.5,63.5,0.0
2023-08-15 12:40:00,63.46,63.5,63.46,63.47,14625.0,63.46,63.5,63.46,63.47,14625.0
2023-08-15 12:45:00,63.45,63.49,63.45,63.49,12465.0,63.45,63.49,63.45,63.49,12465.0
2023-08-15 12:50:00,63.54,63.55,63.54,63.55,3000.0,63.54,63.55,63.54,63.55,3000.0
2023-08-15 12:55:00,63.59,63.61,63.58,63.58,4500.0,63.59,63.61,63.58,63.58,4500.0
2023-08-15 13:00:00,63.54,63.55,63.52,63.52,4905.0,63.54,63.55,63.52,63.52,4905.0
2023-08-15 13:05:00,63.53,63.58,63.53,63.58,7500.0,63.53,63.58,63.53,63.58,7500.0
2023-08-15 13:10:00,63.57,63.57,63.54,63.54,5175.0,63.57,63.57,63.54,63.54,5175.0
2023-08-15 13:15:00,63.54,63.62,63.54,63.57,13500.0,63.54,63.62,63.54,63.57,13500.0
2023-08-15 13:20:00,63.57,63.57,63.57,63.57,0.0,63.57,63.57,63.57,63.57,0.0
2023-08-15 13:25:00,63.62,63.63,63.6,63.63,12420.0,63.62,63.63,63.6,63.63,12420.0
2023-08-15 13:30:00,63.63,63.63,63.55,63.55,9000.0,63.63,63.63,63.55,63.55,9000.0
2023-08-15 13:35:00,63.52,63.52,63.49,63.51,4500.0,63.52,63.52,63.49,63.51,4500.0
2023-08-15 13:40:00,63.52,63.52,63.49,63.49,3045.0,63.52,63.52,63.49,63.49,3045.0
2023-08-15 13:45:00,63.5,63.52,63.43,63.47,21000.0,63.5,63.52,63.43,63.47,21000.0
2023-08-15 13:50:00,63.47,63.48,63.47,63.48,4500.0,63.47,63.48,63.47,63.48,4500.0
2023-08-15 13:55:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2023-08-15 14:00:00,63.57,63.57,63.52,63.52,4500.0,63.57,63.57,63.52,63.52,4500.0
2023-08-15 14:05:00,63.52,63.52,63.52,63.52,1500.0,63.52,63.52,63.52,63.52,1500.0
2023-08-15 14:10:00,63.55,63.55,63.55,63.55,1500.0,63.55,63.55,63.55,63.55,1500.0
2023-08-15 14:15:00,63.55,63.55,63.55,63.55,1500.0,63.55,63.55,63.55,63.55,1500.0
2023-08-15 14:20:00,63.52,63.55,63.48,63.48,15000.0,63.52,63.55,63.48,63.48,15000.0
2023-08-15 14:25:00,63.54,63.59,63.54,63.59,7500.0,63.54,63.59,63.54,63.59,7500.0
2023-08-15 14:30:00,63.56,63.58,63.56,63.58,9000.0,63.56,63.58,63.56,63.58,9000.0
2023-08-15 14:35:00,63.59,63.59,63.54,63.54,9000.0,63.59,63.59,63.54,63.54,9000.0
2023-08-15 14:40:00,63.58,63.61,63.58,63.59,6000.0,63.58,63.61,63.58,63.59,6000.0
2023-08-15 14:45:00,63.58,63.58,63.55,63.55,3000.0,63.58,63.58,63.55,63.55,3000.0
2023-08-15 14:50:00,63.55,63.59,63.52,63.59,7500.0,63.55,63.59,63.52,63.59,7500.0
2023-08-15 14:55:00,63.63,63.63,63.56,63.56,3000.0,63.63,63.63,63.56,63.56,3000.0
2023-08-15 15:00:00,63.55,63.55,63.52,63.52,3000.0,63.55,63.55,63.52,63.52,3000.0
2023-08-15 15:05:00,63.52,63.57,63.52,63.57,13140.0,63.52,63.57,63.52,63.57,13140.0
2023-08-15 15:10:00,63.57,63.59,63.52,63.52,30840.0,63.57,63.59,63.52,63.52,30840.0
2023-08-15 15:15:00,63.58,63.62,63.51,63.56,33150.0,63.58,63.62,63.51,63.56,33150.0
2023-08-15 15:20:00,63.55,63.55,63.52,63.52,9285.0,63.55,63.55,63.52,63.52,9285.0
2023-08-15 15:25:00,63.51,63.51,63.4,63.43,31185.0,63.51,63.51,63.4,63.43,31185.0
2023-08-15 15:30:00,63.38,63.43,63.38,63.43,18000.0,63.38,63.43,63.38,63.43,18000.0
2023-08-15 15:35:00,63.43,63.43,63.37,63.37,25515.0,63.43,63.43,63.37,63.37,25515.0
2023-08-15 15:40:00,63.34,63.36,63.33,63.35,13500.0,63.34,63.36,63.33,63.35,13500.0
2023-08-15 15:45:00,63.34,63.38,63.32,63.38,34650.0,63.34,63.38,63.32,63.38,34650.0
2023-08-15 15:50:00,63.41,63.42,63.32,63.4,88995.0,63.41,63.42,63.32,63.4,88995.0
2023-08-15 15:55:00,63.38,63.52,63.35,63.44,152430.0,63.38,63.52,63.35,63.44,152430.0
2023-08-16 09:30:00,63.66,63.89,63.66,63.8,44775.0,63.66,63.89,63.66,63.8,44775.0
2023-08-16 09:35:00,63.79,64.0,63.79,63.94,23625.0,63.79,64.0,63.79,63.94,23625.0
2023-08-16 09:40:00,63.92,64.03,63.92,63.94,7500.0,63.92,64.03,63.92,63.94,7500.0
2023-08-16 09:45:00,63.93,63.93,63.77,63.77,32250.0,63.93,63.93,63.77,63.77,32250.0
2023-08-16 09:50:00,63.77,63.77,63.44,63.53,21405.0,63.77,63.77,63.44,63.53,21405.0
2023-08-16 09:55:00,63.33,63.68,63.33,63.55,7500.0,63.33,63.68,63.33,63.55,7500.0
2023-08-16 10:00:00,63.6,63.6,63.52,63.53,9000.0,63.6,63.6,63.52,63.53,9000.0
2023-08-16 10:05:00,63.6,63.69,63.6,63.67,18375.0,63.6,63.69,63.6,63.67,18375.0
2023-08-16 10:10:00,63.66,63.66,63.6,63.62,22200.0,63.66,63.66,63.6,63.62,22200.0
2023-08-16 10:15:00,63.65,63.65,63.63,63.63,4500.0,63.65,63.65,63.63,63.63,4500.0
2023-08-16 10:20:00,63.68,63.71,63.68,63.71,4500.0,63.68,63.71,63.68,63.71,4500.0
2023-08-16 10:25:00,63.69,63.76,63.69,63.76,16500.0,63.69,63.76,63.69,63.76,16500.0
2023-08-16 10:30:00,63.69,63.69,63.69,63.69,1500.0,63.69,63.69,63.69,63.69,1500.0
2023-08-16 10:35:00,63.66,63.77,63.66,63.77,7500.0,63.66,63.77,63.66,63.77,7500.0
2023-08-16 10:40:00,63.78,63.78,63.67,63.67,19500.0,63.78,63.78,63.67,63.67,19500.0
2023-08-16 10:45:00,63.65,63.65,63.65,63.65,1500.0,63.65,63.65,63.65,63.65,1500.0
2023-08-16 10:50:00,63.59,63.69,63.59,63.69,6180.0,63.59,63.69,63.59,63.69,6180.0
2023-08-16 10:55:00,63.63,63.65,63.62,63.62,10050.0,63.63,63.65,63.62,63.62,10050.0
2023-08-16 11:00:00,63.69,63.73,63.68,63.73,6000.0,63.69,63.73,63.68,63.73,6000.0
2023-08-16 11:05:00,63.77,63.85,63.77,63.85,20910.0,63.77,63.85,63.77,63.85,20910.0
2023-08-16 11:10:00,63.81,63.83,63.76,63.76,28500.0,63.81,63.83,63.76,63.76,28500.0
2023-08-16 11:15:00,63.83,63.87,63.8,63.87,13500.0,63.83,63.87,63.8,63.87,13500.0
2023-08-16 11:20:00,63.83,63.86,63.83,63.85,4830.0,63.83,63.86,63.83,63.85,4830.0
2023-08-16 11:25:00,63.87,63.87,63.82,63.82,10500.0,63.87,63.87,63.82,63.82,10500.0
2023-08-16 11:30:00,63.86,63.94,63.85,63.94,6000.0,63.86,63.94,63.85,63.94,6000.0
2023-08-16 11:35:00,63.95,63.95,63.91,63.94,7500.0,63.95,63.95,63.91,63.94,7500.0
2023-08-16 11:40:00,63.93,63.95,63.92,63.92,10425.0,63.93,63.95,63.92,63.92,10425.0
2023-08-16 11:45:00,63.93,63.95,63.93,63.95,3060.0,63.93,63.95,63.93,63.95,3060.0
2023-08-16 11:50:00,63.92,63.92,63.86,63.91,24000.0,63.92,63.92,63.86,63.91,24000.0
2023-08-16 11:55:00,63.85,63.88,63.84,63.86,9525.0,63.85,63.88,63.84,63.86,9525.0
2023-08-16 12:00:00,63.9,63.92,63.9,63.92,7935.0,63.9,63.92,63.9,63.92,7935.0
2023-08-16 12:05:00,63.95,63.95,63.89,63.89,13500.0,63.95,63.95,63.89,63.89,13500.0
2023-08-16 12:10:00,63.85,63.89,63.84,63.86,22020.0,63.85,63.89,63.84,63.86,22020.0
2023-08-16 12:15:00,63.85,63.87,63.82,63.86,16080.0,63.85,63.87,63.82,63.86,16080.0
2023-08-16 12:20:00,63.86,63.92,63.86,63.91,24000.0,63.86,63.92,63.86,63.91,24000.0
2023-08-16 12:25:00,63.95,64.0,63.91,63.94,40020.0,63.95,64.0,63.91,63.94,40020.0
2023-08-16 12:30:00,63.91,63.91,63.88,63.9,6000.0,63.91,63.91,63.88,63.9,6000.0
2023-08-16 12:35:00,63.92,63.98,63.92,63.94,25500.0,63.92,63.98,63.92,63.94,25500.0
2023-08-16 12:40:00,63.96,63.97,63.9,63.91,12015.0,63.96,63.97,63.9,63.91,12015.0
2023-08-16 12:45:00,63.89,63.91,63.86,63.91,4500.0,63.89,63.91,63.86,63.91,4500.0
2023-08-16 12:50:00,63.92,63.95,63.91,63.91,24870.0,63.92,63.95,63.91,63.91,24870.0
2023-08-16 12:55:00,63.84,63.86,63.82,63.83,7710.0,63.84,63.86,63.82,63.83,7710.0
2023-08-16 13:00:00,63.84,63.87,63.79,63.8,22500.0,63.84,63.87,63.79,63.8,22500.0
2023-08-16 13:05:00,63.77,63.84,63.77,63.84,9000.0,63.77,63.84,63.77,63.84,9000.0
2023-08-16 13:10:00,63.77,63.77,63.67,63.69,9000.0,63.77,63.77,63.67,63.69,9000.0
2023-08-16 13:15:00,63.62,63.63,63.57,63.58,6150.0,63.62,63.63,63.57,63.58,6150.0
2023-08-16 13:20:00,63.56,63.59,63.54,63.54,19500.0,63.56,63.59,63.54,63.54,19500.0
2023-08-16 13:25:00,63.5,63.55,63.46,63.48,10500.0,63.5,63.55,63.46,63.48,10500.0
2023-08-16 13:30:00,63.45,63.48,63.45,63.47,6000.0,63.45,63.48,63.45,63.47,6000.0
2023-08-16 13:35:00,63.54,63.54,63.53,63.54,6000.0,63.54,63.54,63.53,63.54,6000.0
2023-08-16 13:40:00,63.54,63.54,63.51,63.51,9000.0,63.54,63.54,63.51,63.51,9000.0
2023-08-16 13:45:00,63.57,63.62,63.53,63.62,14850.0,63.57,63.62,63.53,63.62,14850.0
2023-08-16 13:50:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2023-08-16 13:55:00,63.62,63.62,63.62,63.62,0.0,63.62,63.62,63.62,63.62,0.0
2023-08-16 14:00:00,63.59,63.6,63.51,63.57,15000.0,63.59,63.6,63.51,63.57,15000.0
2023-08-16 14:05:00,63.55,63.55,63.54,63.54,3000.0,63.55,63.55,63.54,63.54,3000.0
2023-08-16 14:10:00,63.54,63.58,63.52,63.55,13500.0,63.54,63.58,63.52,63.55,13500.0
2023-08-16 14:15:00,63.58,63.63,63.58,63.63,7500.0,63.58,63.63,63.58,63.63,7500.0
2023-08-16 14:20:00,63.64,63.7,63.63,63.69,10500.0,63.64,63.7,63.63,63.69,10500.0
2023-08-16 14:25:00,63.69,63.79,63.69,63.79,31875.0,63.69,63.79,63.69,63.79,31875.0
2023-08-16 14:30:00,63.79,63.83,63.72,63.73,24000.0,63.79,63.83,63.72,63.73,24000.0
2023-08-16 14:35:00,63.73,63.78,63.73,63.78,6000.0,63.73,63.78,63.73,63.78,6000.0
2023-08-16 14:40:00,63.8,63.82,63.74,63.76,27210.0,63.8,63.82,63.74,63.76,27210.0
2023-08-16 14:45:00,63.75,63.75,63.71,63.71,9000.0,63.75,63.75,63.71,63.71,9000.0
2023-08-16 14:50:00,63.7,63.72,63.65,63.65,10500.0,63.7,63.72,63.65,63.65,10500.0
2023-08-16 14:55:00,63.67,63.72,63.66,63.7,33960.0,63.67,63.72,63.66,63.7,33960.0
2023-08-16 15:00:00,63.7,63.71,63.67,63.68,39015.0,63.7,63.71,63.67,63.68,39015.0
2023-08-16 15:05:00,63.67,63.68,63.67,63.68,11970.0,63.67,63.68,63.67,63.68,11970.0
2023-08-16 15:10:00,63.69,63.69,63.58,63.62,73875.0,63.69,63.69,63.58,63.62,73875.0
2023-08-16 15:15:00,63.6,63.64,63.55,63.6,58635.0,63.6,63.64,63.55,63.6,58635.0
2023-08-16 15:20:00,63.63,63.64,63.59,63.61,46425.0,63.63,63.64,63.59,63.61,46425.0
2023-08-16 15:25:00,63.6,63.6,63.6,63.6,3000.0,63.6,63.6,63.6,63.6,3000.0
2023-08-16 15:30:00,63.62,63.7,63.58,63.7,54765.0,63.62,63.7,63.58,63.7,54765.0
2023-08-16 15:35:00,63.71,63.72,63.67,63.67,36435.0,63.71,63.72,63.67,63.67,36435.0
2023-08-16 15:40:00,63.69,63.69,63.63,63.64,47145.0,63.69,63.69,63.63,63.64,47145.0
2023-08-16 15:45:00,63.64,63.66,63.63,63.63,41250.0,63.64,63.66,63.63,63.63,41250.0
2023-08-16 15:50:00,63.61,63.61,63.5,63.51,55500.0,63.61,63.61,63.5,63.51,55500.0
2023-08-16 15:55:00,63.51,63.58,63.39,63.4,276405.0,63.51,63.58,63.39,63.4,276405.0
2023-08-17 09:30:00,63.5,63.5,63.5,63.5,26595.0,63.5,63.5,63.5,63.5,26595.0
2023-08-17 09:35:00,63.66,63.69,63.45,63.45,27330.0,63.66,63.69,63.45,63.45,27330.0
2023-08-17 09:40:00,63.35,63.41,63.29,63.33,29370.0,63.35,63.41,63.29,63.33,29370.0
2023-08-17 09:45:00,63.29,63.29,63.2,63.2,25725.0,63.29,63.29,63.2,63.2,25725.0
2023-08-17 09:50:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2023-08-17 09:55:00,63.11,63.16,63.11,63.16,9000.0,63.11,63.16,63.11,63.16,9000.0
2023-08-17 10:00:00,63.16,63.17,62.98,62.99,37500.0,63.16,63.17,62.98,62.99,37500.0
2023-08-17 10:05:00,63.05,63.1,63.03,63.1,13500.0,63.05,63.1,63.03,63.1,13500.0
2023-08-17 10:10:00,63.02,63.18,63.01,63.18,26535.0,63.02,63.18,63.01,63.18,26535.0
2023-08-17 10:15:00,63.13,63.13,62.99,62.99,29250.0,63.13,63.13,62.99,62.99,29250.0
2023-08-17 10:20:00,63.07,63.08,63.07,63.08,3000.0,63.07,63.08,63.07,63.08,3000.0
2023-08-17 10:25:00,63.05,63.1,63.05,63.1,3540.0,63.05,63.1,63.05,63.1,3540.0
2023-08-17 10:30:00,63.18,63.18,63.11,63.11,20115.0,63.18,63.18,63.11,63.11,20115.0
2023-08-17 10:35:00,63.07,63.07,63.07,63.07,1500.0,63.07,63.07,63.07,63.07,1500.0
2023-08-17 10:40:00,63.21,63.21,63.21,63.21,1500.0,63.21,63.21,63.21,63.21,1500.0
2023-08-17 10:45:00,63.2,63.2,63.14,63.14,25245.0,63.2,63.2,63.14,63.14,25245.0
2023-08-17 10:50:00,63.17,63.21,63.17,63.21,6000.0,63.17,63.21,63.17,63.21,6000.0
2023-08-17 10:55:00,63.18,63.18,63.18,63.18,4500.0,63.18,63.18,63.18,63.18,4500.0
2023-08-17 11:00:00,63.18,63.25,63.17,63.24,12000.0,63.18,63.25,63.17,63.24,12000.0
2023-08-17 11:05:00,63.21,63.21,63.21,63.21,1500.0,63.21,63.21,63.21,63.21,1500.0
2023-08-17 11:10:00,63.2,63.2,63.14,63.18,16500.0,63.2,63.2,63.14,63.18,16500.0
2023-08-17 11:15:00,63.18,63.18,63.18,63.18,1500.0,63.18,63.18,63.18,63.18,1500.0
2023-08-17 11:20:00,63.22,63.27,63.22,63.27,3000.0,63.22,63.27,63.22,63.27,3000.0
2023-08-17 11:25:00,63.28,63.28,63.24,63.24,28530.0,63.28,63.28,63.24,63.24,28530.0
2023-08-17 11:30:00,63.24,63.24,63.15,63.2,32310.0,63.24,63.24,63.15,63.2,32310.0
2023-08-17 11:35:00,63.22,63.29,63.22,63.27,7500.0,63.22,63.29,63.22,63.27,7500.0
2023-08-17 11:40:00,63.33,63.33,63.33,63.33,1500.0,63.33,63.33,63.33,63.33,1500.0
2023-08-17 11:45:00,63.32,63.32,63.26,63.27,24375.0,63.32,63.32,63.26,63.27,24375.0
2023-08-17 11:50:00,63.29,63.37,63.29,63.3,31530.0,63.29,63.37,63.29,63.3,31530.0
2023-08-17 11:55:00,63.33,63.34,63.29,63.29,33840.0,63.33,63.34,63.29,63.29,33840.0
2023-08-17 12:00:00,63.3,63.3,63.22,63.22,15375.0,63.3,63.3,63.22,63.22,15375.0
2023-08-17 12:05:00,63.25,63.25,63.14,63.19,15375.0,63.25,63.25,63.14,63.19,15375.0
2023-08-17 12:10:00,63.18,63.18,63.14,63.15,28500.0,63.18,63.18,63.14,63.15,28500.0
2023-08-17 12:15:00,63.12,63.19,63.12,63.19,34500.0,63.12,63.19,63.12,63.19,34500.0
2023-08-17 12:20:00,63.2,63.25,63.2,63.24,22500.0,63.2,63.25,63.2,63.24,22500.0
2023-08-17 12:25:00,63.28,63.29,63.26,63.26,4500.0,63.28,63.29,63.26,63.26,4500.0
2023-08-17 12:30:00,63.3,63.3,63.22,63.22,31875.0,63.3,63.3,63.22,63.22,31875.0
2023-08-17 12:35:00,63.29,63.29,63.18,63.25,4500.0,63.29,63.29,63.18,63.25,4500.0
2023-08-17 12:40:00,63.18,63.23,63.18,63.23,6000.0,63.18,63.23,63.18,63.23,6000.0
2023-08-17 12:45:00,63.2,63.23,63.19,63.22,22500.0,63.2,63.23,63.19,63.22,22500.0
2023-08-17 12:50:00,63.22,63.24,63.16,63.24,54720.0,63.22,63.24,63.16,63.24,54720.0
2023-08-17 12:55:00,63.24,63.24,63.24,63.24,0.0,63.24,63.24,63.24,63.24,0.0
2023-08-17 13:00:00,63.21,63.22,63.18,63.21,15225.0,63.21,63.22,63.18,63.21,15225.0
2023-08-17 13:05:00,63.18,63.2,63.15,63.16,16875.0,63.18,63.2,63.15,63.16,16875.0
2023-08-17 13:10:00,63.14,63.16,63.08,63.16,118860.0,63.14,63.16,63.08,63.16,118860.0
2023-08-17 13:15:00,63.15,63.16,63.0,63.0,28125.0,63.15,63.16,63.0,63.0,28125.0
2023-08-17 13:20:00,63.05,63.06,63.01,63.01,27435.0,63.05,63.06,63.01,63.01,27435.0
2023-08-17 13:25:00,63.09,63.09,62.98,63.02,128730.0,63.09,63.09,62.98,63.02,128730.0
2023-08-17 13:30:00,63.02,63.02,62.92,62.94,119835.0,63.02,63.02,62.92,62.94,119835.0
2023-08-17 13:35:00,62.89,62.93,62.89,62.9,9795.0,62.89,62.93,62.89,62.9,9795.0
2023-08-17 13:40:00,62.91,62.95,62.9,62.91,10500.0,62.91,62.95,62.9,62.91,10500.0
2023-08-17 13:45:00,62.96,62.96,62.76,62.78,29250.0,62.96,62.96,62.76,62.78,29250.0
2023-08-17 13:50:00,62.79,62.79,62.72,62.72,10500.0,62.79,62.79,62.72,62.72,10500.0
2023-08-17 13:55:00,62.73,62.84,62.73,62.84,7200.0,62.73,62.84,62.73,62.84,7200.0
2023-08-17 14:00:00,62.77,62.78,62.68,62.68,15120.0,62.77,62.78,62.68,62.68,15120.0
2023-08-17 14:05:00,62.71,62.81,62.67,62.8,40800.0,62.71,62.81,62.67,62.8,40800.0
2023-08-17 14:10:00,62.74,62.77,62.66,62.67,22500.0,62.74,62.77,62.66,62.67,22500.0
2023-08-17 14:15:00,62.66,62.66,62.62,62.62,27870.0,62.66,62.66,62.62,62.62,27870.0
2023-08-17 14:20:00,62.63,62.67,62.59,62.67,6000.0,62.63,62.67,62.59,62.67,6000.0
2023-08-17 14:25:00,62.65,62.69,62.64,62.64,19500.0,62.65,62.69,62.64,62.64,19500.0
2023-08-17 14:30:00,62.64,62.65,62.6,62.6,18600.0,62.64,62.65,62.6,62.6,18600.0
2023-08-17 14:35:00,62.63,62.63,62.53,62.54,16875.0,62.63,62.63,62.53,62.54,16875.0
2023-08-17 14:40:00,62.51,62.51,62.41,62.44,9000.0,62.51,62.51,62.41,62.44,9000.0
2023-08-17 14:45:00,62.4,62.4,62.34,62.34,14730.0,62.4,62.4,62.34,62.34,14730.0
2023-08-17 14:50:00,62.5,62.5,62.38,62.43,47115.0,62.5,62.5,62.38,62.43,47115.0
2023-08-17 14:55:00,62.38,62.44,62.34,62.44,9915.0,62.38,62.44,62.34,62.44,9915.0
2023-08-17 15:00:00,62.41,62.41,62.39,62.39,13410.0,62.41,62.41,62.39,62.39,13410.0
2023-08-17 15:05:00,62.35,62.43,62.35,62.43,26625.0,62.35,62.43,62.35,62.43,26625.0
2023-08-17 15:10:00,62.37,62.39,62.34,62.36,16500.0,62.37,62.39,62.34,62.36,16500.0
2023-08-17 15:15:00,62.31,62.36,62.31,62.35,10500.0,62.31,62.36,62.31,62.35,10500.0
2023-08-17 15:20:00,62.34,62.38,62.29,62.29,16500.0,62.34,62.38,62.29,62.29,16500.0
2023-08-17 15:25:00,62.29,62.34,62.27,62.3,22500.0,62.29,62.34,62.27,62.3,22500.0
2023-08-17 15:30:00,62.3,62.34,62.23,62.23,22200.0,62.3,62.34,62.23,62.23,22200.0
2023-08-17 15:35:00,62.21,62.21,62.18,62.2,18855.0,62.21,62.21,62.18,62.2,18855.0
2023-08-17 15:40:00,62.22,62.22,62.11,62.13,23865.0,62.22,62.22,62.11,62.13,23865.0
2023-08-17 15:45:00,62.13,62.17,62.1,62.13,34890.0,62.13,62.17,62.1,62.13,34890.0
2023-08-17 15:50:00,62.15,62.29,62.15,62.28,47850.0,62.15,62.29,62.15,62.28,47850.0
2023-08-17 15:55:00,62.28,62.28,62.06,62.09,197610.0,62.28,62.28,62.06,62.09,197610.0
2023-08-18 09:30:00,62.23,62.5,62.11,62.5,132045.0,62.23,62.5,62.11,62.5,132045.0
2023-08-18 09:35:00,62.61,62.66,62.61,62.66,3000.0,62.61,62.66,62.61,62.66,3000.0
2023-08-18 09:40:00,62.67,62.82,62.67,62.75,19500.0,62.67,62.82,62.67,62.75,19500.0
2023-08-18 09:45:00,62.81,62.9,62.76,62.8,54015.0,62.81,62.9,62.76,62.8,54015.0
2023-08-18 09:50:00,62.76,62.98,62.69,62.92,42000.0,62.76,62.98,62.69,62.92,42000.0
2023-08-18 09:55:00,63.0,63.01,62.9,63.01,10230.0,63.0,63.01,62.9,63.01,10230.0
2023-08-18 10:00:00,62.96,63.0,62.94,62.96,16230.0,62.96,63.0,62.94,62.96,16230.0
2023-08-18 10:05:00,62.96,63.03,62.95,63.03,10245.0,62.96,63.03,62.95,63.03,10245.0
2023-08-18 10:10:00,63.01,63.08,63.01,63.02,34620.0,63.01,63.08,63.01,63.02,34620.0
2023-08-18 10:15:00,63.01,63.07,62.99,63.03,10200.0,63.01,63.07,62.99,63.03,10200.0
2023-08-18 10:20:00,63.05,63.05,62.99,63.0,9000.0,63.05,63.05,62.99,63.0,9000.0
2023-08-18 10:25:00,63.04,63.07,62.9,62.94,197355.0,63.04,63.07,62.9,62.94,197355.0
2023-08-18 10:30:00,62.89,62.89,62.84,62.84,11880.0,62.89,62.89,62.84,62.84,11880.0
2023-08-18 10:35:00,62.91,62.92,62.86,62.92,10095.0,62.91,62.92,62.86,62.92,10095.0
2023-08-18 10:40:00,62.95,62.95,62.91,62.91,3915.0,62.95,62.95,62.91,62.91,3915.0
2023-08-18 10:45:00,62.92,62.93,62.88,62.91,15000.0,62.92,62.93,62.88,62.91,15000.0
2023-08-18 10:50:00,62.89,62.9,62.89,62.9,3120.0,62.89,62.9,62.89,62.9,3120.0
2023-08-18 10:55:00,62.89,62.91,62.8,62.84,30165.0,62.89,62.91,62.8,62.84,30165.0
2023-08-18 11:00:00,62.89,63.01,62.87,62.94,12555.0,62.89,63.01,62.87,62.94,12555.0
2023-08-18 11:05:00,62.97,63.0,62.88,62.88,10500.0,62.97,63.0,62.88,62.88,10500.0
2023-08-18 11:10:00,62.98,62.98,62.98,62.98,1500.0,62.98,62.98,62.98,62.98,1500.0
2023-08-18 11:15:00,62.98,62.98,62.92,62.92,15000.0,62.98,62.98,62.92,62.92,15000.0
2023-08-18 11:20:00,62.85,62.85,62.85,62.85,3000.0,62.85,62.85,62.85,62.85,3000.0
2023-08-18 11:25:00,62.82,62.82,62.78,62.78,3000.0,62.82,62.82,62.78,62.78,3000.0
2023-08-18 11:30:00,62.72,62.73,62.69,62.73,5595.0,62.72,62.73,62.69,62.73,5595.0
2023-08-18 11:35:00,62.76,62.78,62.74,62.77,12000.0,62.76,62.78,62.74,62.77,12000.0
2023-08-18 11:40:00,62.72,62.72,62.71,62.72,8970.0,62.72,62.72,62.71,62.72,8970.0
2023-08-18 11:45:00,62.85,62.87,62.79,62.85,43500.0,62.85,62.87,62.79,62.85,43500.0
2023-08-18 11:50:00,62.85,62.85,62.82,62.82,25500.0,62.85,62.85,62.82,62.82,25500.0
2023-08-18 11:55:00,62.89,62.89,62.84,62.84,27630.0,62.89,62.89,62.84,62.84,27630.0
2023-08-18 12:00:00,62.83,62.85,62.8,62.84,12000.0,62.83,62.85,62.8,62.84,12000.0
2023-08-18 12:05:00,62.85,62.85,62.78,62.78,13500.0,62.85,62.85,62.78,62.78,13500.0
2023-08-18 12:10:00,62.78,62.83,62.77,62.77,6000.0,62.78,62.83,62.77,62.77,6000.0
2023-08-18 12:15:00,62.8,62.8,62.8,62.8,1500.0,62.8,62.8,62.8,62.8,1500.0
2023-08-18 12:20:00,62.76,62.76,62.71,62.73,10200.0,62.76,62.76,62.71,62.73,10200.0
2023-08-18 12:25:00,62.78,62.79,62.75,62.75,6000.0,62.78,62.79,62.75,62.75,6000.0
2023-08-18 12:30:00,62.75,62.75,62.7,62.7,7335.0,62.75,62.75,62.7,62.7,7335.0
2023-08-18 12:35:00,62.74,62.74,62.74,62.74,3000.0,62.74,62.74,62.74,62.74,3000.0
2023-08-18 12:40:00,62.74,62.74,62.74,62.74,0.0,62.74,62.74,62.74,62.74,0.0
2023-08-18 12:45:00,62.7,62.72,62.7,62.72,4500.0,62.7,62.72,62.7,62.72,4500.0
2023-08-18 12:50:00,62.69,62.69,62.68,62.69,3000.0,62.69,62.69,62.68,62.69,3000.0
2023-08-18 12:55:00,62.67,62.67,62.65,62.65,7500.0,62.67,62.67,62.65,62.65,7500.0
2023-08-18 13:00:00,62.6,62.62,62.6,62.62,6000.0,62.6,62.62,62.6,62.62,6000.0
2023-08-18 13:05:00,62.67,62.67,62.63,62.63,9000.0,62.67,62.67,62.63,62.63,9000.0
2023-08-18 13:10:00,62.64,62.64,62.64,62.64,1575.0,62.64,62.64,62.64,62.64,1575.0
2023-08-18 13:15:00,62.64,62.68,62.62,62.62,6285.0,62.64,62.68,62.62,62.62,6285.0
2023-08-18 13:20:00,62.62,62.62,62.62,62.62,1500.0,62.62,62.62,62.62,62.62,1500.0
2023-08-18 13:25:00,62.59,62.62,62.57,62.62,10500.0,62.59,62.62,62.57,62.62,10500.0
2023-08-18 13:30:00,62.68,62.68,62.68,62.68,1500.0,62.68,62.68,62.68,62.68,1500.0
2023-08-18 13:35:00,62.69,62.69,62.64,62.64,9000.0,62.69,62.69,62.64,62.64,9000.0
2023-08-18 13:40:00,62.64,62.64,62.62,62.63,7500.0,62.64,62.64,62.62,62.63,7500.0
2023-08-18 13:45:00,62.66,62.69,62.66,62.69,9000.0,62.66,62.69,62.66,62.69,9000.0
2023-08-18 13:50:00,62.71,62.71,62.65,62.67,18000.0,62.71,62.71,62.65,62.67,18000.0
2023-08-18 13:55:00,62.67,62.67,62.67,62.67,0.0,62.67,62.67,62.67,62.67,0.0
2023-08-18 14:00:00,62.7,62.7,62.7,62.7,3000.0,62.7,62.7,62.7,62.7,3000.0
2023-08-18 14:05:00,62.67,62.72,62.67,62.7,11940.0,62.67,62.72,62.67,62.7,11940.0
2023-08-18 14:10:00,62.69,62.69,62.66,62.67,13500.0,62.69,62.69,62.66,62.67,13500.0
2023-08-18 14:15:00,62.63,62.66,62.63,62.66,3000.0,62.63,62.66,62.63,62.66,3000.0
2023-08-18 14:20:00,62.65,62.67,62.65,62.65,4500.0,62.65,62.67,62.65,62.65,4500.0
2023-08-18 14:25:00,62.66,62.66,62.64,62.66,8760.0,62.66,62.66,62.64,62.66,8760.0
2023-08-18 14:30:00,62.69,62.75,62.69,62.72,16050.0,62.69,62.75,62.69,62.72,16050.0
2023-08-18 14:35:00,62.76,62.76,62.71,62.72,13500.0,62.76,62.76,62.71,62.72,13500.0
2023-08-18 14:40:00,62.69,62.69,62.66,62.66,18060.0,62.69,62.69,62.66,62.66,18060.0
2023-08-18 14:45:00,62.61,62.67,62.59,62.64,17895.0,62.61,62.67,62.59,62.64,17895.0
2023-08-18 14:50:00,62.63,62.69,62.6,62.69,13500.0,62.63,62.69,62.6,62.69,13500.0
2023-08-18 14:55:00,62.68,62.68,62.68,62.68,1500.0,62.68,62.68,62.68,62.68,1500.0
2023-08-18 15:00:00,62.66,62.71,62.65,62.71,6000.0,62.66,62.71,62.65,62.71,6000.0
2023-08-18 15:05:00,62.71,62.71,62.69,62.71,7500.0,62.71,62.71,62.69,62.71,7500.0
2023-08-18 15:10:00,62.68,62.7,62.67,62.7,7500.0,62.68,62.7,62.67,62.7,7500.0
2023-08-18 15:15:00,62.7,62.74,62.69,62.74,4740.0,62.7,62.74,62.69,62.74,4740.0
2023-08-18 15:20:00,62.76,62.76,62.73,62.74,15000.0,62.76,62.76,62.73,62.74,15000.0
2023-08-18 15:25:00,62.77,62.82,62.75,62.75,25095.0,62.77,62.82,62.75,62.75,25095.0
2023-08-18 15:30:00,62.7,62.72,62.7,62.72,6000.0,62.7,62.72,62.7,62.72,6000.0
2023-08-18 15:35:00,62.75,62.76,62.72,62.74,13605.0,62.75,62.76,62.72,62.74,13605.0
2023-08-18 15:40:00,62.72,62.75,62.7,62.75,54000.0,62.72,62.75,62.7,62.75,54000.0
2023-08-18 15:45:00,62.73,62.76,62.7,62.71,54225.0,62.73,62.76,62.7,62.71,54225.0
2023-08-18 15:50:00,62.68,62.73,62.56,62.57,183870.0,62.68,62.73,62.56,62.57,183870.0
2023-08-18 15:55:00,62.57,62.58,62.51,62.54,261630.0,62.57,62.58,62.51,62.54,261630.0
2023-08-21 09:30:00,62.52,62.73,62.49,62.54,67290.0,62.52,62.73,62.49,62.54,67290.0
2023-08-21 09:35:00,62.63,62.68,62.63,62.68,23685.0,62.63,62.68,62.63,62.68,23685.0
2023-08-21 09:40:00,62.72,62.73,62.6,62.6,9000.0,62.72,62.73,62.6,62.6,9000.0
2023-08-21 09:45:00,62.53,62.53,62.53,62.53,1650.0,62.53,62.53,62.53,62.53,1650.0
2023-08-21 09:50:00,62.31,62.31,62.12,62.3,27195.0,62.31,62.31,62.12,62.3,27195.0
2023-08-21 09:55:00,62.15,62.38,62.11,62.38,25245.0,62.15,62.38,62.11,62.38,25245.0
2023-08-21 10:00:00,62.42,62.42,62.37,62.38,15045.0,62.42,62.42,62.37,62.38,15045.0
2023-08-21 10:05:00,62.45,62.45,62.41,62.41,3000.0,62.45,62.45,62.41,62.41,3000.0
2023-08-21 10:10:00,62.41,62.44,62.37,62.37,16785.0,62.41,62.44,62.37,62.37,16785.0
2023-08-21 10:15:00,62.3,62.36,62.28,62.36,13830.0,62.3,62.36,62.28,62.36,13830.0
2023-08-21 10:20:00,62.35,62.35,62.19,62.19,16500.0,62.35,62.35,62.19,62.19,16500.0
2023-08-21 10:25:00,62.17,62.27,62.11,62.27,14475.0,62.17,62.27,62.11,62.27,14475.0
2023-08-21 10:30:00,62.23,62.26,62.21,62.22,20895.0,62.23,62.26,62.21,62.22,20895.0
2023-08-21 10:35:00,62.27,62.38,62.27,62.38,12000.0,62.27,62.38,62.27,62.38,12000.0
2023-08-21 10:40:00,62.41,62.5,62.39,62.48,18810.0,62.41,62.5,62.39,62.48,18810.0
2023-08-21 10:45:00,62.46,62.46,62.45,62.45,7875.0,62.46,62.46,62.45,62.45,7875.0
2023-08-21 10:50:00,62.46,62.56,62.45,62.56,13500.0,62.46,62.56,62.45,62.56,13500.0
2023-08-21 10:55:00,62.56,62.58,62.5,62.58,25500.0,62.56,62.58,62.5,62.58,25500.0
2023-08-21 11:00:00,62.57,62.65,62.57,62.65,16500.0,62.57,62.65,62.57,62.65,16500.0
2023-08-21 11:05:00,62.67,62.78,62.64,62.64,13500.0,62.67,62.78,62.64,62.64,13500.0
2023-08-21 11:10:00,62.68,62.75,62.64,62.68,30510.0,62.68,62.75,62.64,62.68,30510.0
2023-08-21 11:15:00,62.65,62.68,62.63,62.67,17460.0,62.65,62.68,62.63,62.67,17460.0
2023-08-21 11:20:00,62.64,62.68,62.61,62.68,18090.0,62.64,62.68,62.61,62.68,18090.0
2023-08-21 11:25:00,62.66,62.66,62.62,62.63,9150.0,62.66,62.66,62.62,62.63,9150.0
2023-08-21 11:30:00,62.63,62.63,62.61,62.61,7500.0,62.63,62.63,62.61,62.61,7500.0
2023-08-21 11:35:00,62.56,62.58,62.54,62.57,18000.0,62.56,62.58,62.54,62.57,18000.0
2023-08-21 11:40:00,62.52,62.54,62.48,62.48,4500.0,62.52,62.54,62.48,62.48,4500.0
2023-08-21 11:45:00,62.45,62.49,62.45,62.49,6675.0,62.45,62.49,62.45,62.49,6675.0
2023-08-21 11:50:00,62.48,62.5,62.43,62.45,19740.0,62.48,62.5,62.43,62.45,19740.0
2023-08-21 11:55:00,62.41,62.45,62.41,62.45,4500.0,62.41,62.45,62.41,62.45,4500.0
2023-08-21 12:00:00,62.48,62.52,62.45,62.46,22500.0,62.48,62.52,62.45,62.46,22500.0
2023-08-21 12:05:00,62.5,62.54,62.48,62.48,9000.0,62.5,62.54,62.48,62.48,9000.0
2023-08-21 12:10:00,62.48,62.62,62.48,62.62,9000.0,62.48,62.62,62.48,62.62,9000.0
2023-08-21 12:15:00,62.61,62.67,62.61,62.67,7500.0,62.61,62.67,62.61,62.67,7500.0
2023-08-21 12:20:00,62.7,62.8,62.7,62.72,25920.0,62.7,62.8,62.7,62.72,25920.0
2023-08-21 12:25:00,62.79,62.85,62.79,62.85,3000.0,62.79,62.85,62.79,62.85,3000.0
2023-08-21 12:30:00,62.89,62.91,62.85,62.85,25500.0,62.89,62.91,62.85,62.85,25500.0
2023-08-21 12:35:00,62.84,62.94,62.84,62.9,22485.0,62.84,62.94,62.84,62.9,22485.0
2023-08-21 12:40:00,62.93,62.93,62.76,62.76,20190.0,62.93,62.93,62.76,62.76,20190.0
2023-08-21 12:45:00,62.8,62.8,62.77,62.77,6000.0,62.8,62.8,62.77,62.77,6000.0
2023-08-21 12:50:00,62.78,62.78,62.76,62.76,3000.0,62.78,62.78,62.76,62.76,3000.0
2023-08-21 12:55:00,62.83,62.83,62.81,62.81,3000.0,62.83,62.83,62.81,62.81,3000.0
2023-08-21 13:00:00,62.83,62.83,62.77,62.77,10500.0,62.83,62.83,62.77,62.77,10500.0
2023-08-21 13:05:00,62.8,62.84,62.8,62.84,3000.0,62.8,62.84,62.8,62.84,3000.0
2023-08-21 13:10:00,62.86,62.86,62.81,62.84,14670.0,62.86,62.86,62.81,62.84,14670.0
2023-08-21 13:15:00,62.85,62.87,62.8,62.85,12000.0,62.85,62.87,62.8,62.85,12000.0
2023-08-21 13:20:00,62.87,62.89,62.86,62.87,21000.0,62.87,62.89,62.86,62.87,21000.0
2023-08-21 13:25:00,62.87,62.89,62.79,62.79,28875.0,62.87,62.89,62.79,62.79,28875.0
2023-08-21 13:30:00,62.79,62.79,62.74,62.74,6000.0,62.79,62.79,62.74,62.74,6000.0
2023-08-21 13:35:00,62.78,62.81,62.78,62.79,5070.0,62.78,62.81,62.78,62.79,5070.0
2023-08-21 13:40:00,62.81,62.86,62.81,62.86,7500.0,62.81,62.86,62.81,62.86,7500.0
2023-08-21 13:45:00,62.88,62.9,62.86,62.86,12000.0,62.88,62.9,62.86,62.86,12000.0
2023-08-21 13:50:00,62.84,62.84,62.76,62.82,27375.0,62.84,62.84,62.76,62.82,27375.0
2023-08-21 13:55:00,62.8,62.84,62.79,62.83,12000.0,62.8,62.84,62.79,62.83,12000.0
2023-08-21 14:00:00,62.81,62.84,62.78,62.84,15765.0,62.81,62.84,62.78,62.84,15765.0
2023-08-21 14:05:00,62.83,62.87,62.83,62.87,3000.0,62.83,62.87,62.83,62.87,3000.0
2023-08-21 14:10:00,62.87,62.87,62.87,62.87,0.0,62.87,62.87,62.87,62.87,0.0
2023-08-21 14:15:00,62.91,62.91,62.9,62.9,6000.0,62.91,62.91,62.9,62.9,6000.0
2023-08-21 14:20:00,62.94,62.97,62.94,62.97,7500.0,62.94,62.97,62.94,62.97,7500.0
2023-08-21 14:25:00,62.92,62.98,62.91,62.97,16500.0,62.92,62.98,62.91,62.97,16500.0
2023-08-21 14:30:00,63.01,63.01,62.94,62.96,9000.0,63.01,63.01,62.94,62.96,9000.0
2023-08-21 14:35:00,62.94,62.97,62.91,62.97,9000.0,62.94,62.97,62.91,62.97,9000.0
2023-08-21 14:40:00,62.96,63.05,62.94,63.05,10500.0,62.96,63.05,62.94,63.05,10500.0
2023-08-21 14:45:00,63.02,63.06,62.97,63.06,11895.0,63.02,63.06,62.97,63.06,11895.0
2023-08-21 14:50:00,63.04,63.04,63.03,63.03,3000.0,63.04,63.04,63.03,63.03,3000.0
2023-08-21 14:55:00,63.07,63.07,63.03,63.05,4500.0,63.07,63.07,63.03,63.05,4500.0
2023-08-21 15:00:00,63.03,63.07,63.03,63.07,9345.0,63.03,63.07,63.03,63.07,9345.0
2023-08-21 15:05:00,63.06,63.09,63.05,63.09,39930.0,63.06,63.09,63.05,63.09,39930.0
2023-08-21 15:10:00,63.11,63.13,63.09,63.13,6000.0,63.11,63.13,63.09,63.13,6000.0
2023-08-21 15:15:00,63.12,63.12,63.09,63.11,9600.0,63.12,63.12,63.09,63.11,9600.0
2023-08-21 15:20:00,63.06,63.1,63.06,63.08,12000.0,63.06,63.1,63.06,63.08,12000.0
2023-08-21 15:25:00,63.09,63.14,63.09,63.12,25500.0,63.09,63.14,63.09,63.12,25500.0
2023-08-21 15:30:00,63.11,63.12,63.07,63.11,15000.0,63.11,63.12,63.07,63.11,15000.0
2023-08-21 15:35:00,63.11,63.11,63.05,63.1,28215.0,63.11,63.11,63.05,63.1,28215.0
2023-08-21 15:40:00,63.1,63.11,63.08,63.11,17670.0,63.1,63.11,63.08,63.11,17670.0
2023-08-21 15:45:00,63.09,63.11,63.03,63.03,37500.0,63.09,63.11,63.03,63.03,37500.0
2023-08-21 15:50:00,63.03,63.08,62.95,63.04,74955.0,63.03,63.08,62.95,63.04,74955.0
2023-08-21 15:55:00,63.09,63.09,62.95,63.03,173265.0,63.09,63.09,62.95,63.03,173265.0
2023-08-22 09:30:00,62.77,63.18,62.49,62.66,67635.0,62.77,63.18,62.49,62.66,67635.0
2023-08-22 09:35:00,62.6,62.7,62.52,62.52,21000.0,62.6,62.7,62.52,62.52,21000.0
2023-08-22 09:40:00,62.49,62.53,62.27,62.27,23250.0,62.49,62.53,62.27,62.27,23250.0
2023-08-22 09:45:00,62.34,62.34,62.08,62.13,27345.0,62.34,62.34,62.08,62.13,27345.0
2023-08-22 09:50:00,62.15,62.15,61.87,61.91,40740.0,62.15,62.15,61.87,61.91,40740.0
2023-08-22 09:55:00,61.87,62.01,61.83,61.94,36435.0,61.87,62.01,61.83,61.94,36435.0
2023-08-22 10:00:00,61.89,61.94,61.89,61.94,17190.0,61.89,61.94,61.89,61.94,17190.0
2023-08-22 10:05:00,61.96,62.02,61.9,61.98,17085.0,61.96,62.02,61.9,61.98,17085.0
2023-08-22 10:10:00,61.94,62.05,61.94,62.05,28065.0,61.94,62.05,61.94,62.05,28065.0
2023-08-22 10:15:00,62.06,62.13,62.06,62.13,4500.0,62.06,62.13,62.06,62.13,4500.0
2023-08-22 10:20:00,62.2,62.24,62.11,62.17,22500.0,62.2,62.24,62.11,62.17,22500.0
2023-08-22 10:25:00,62.16,62.16,62.16,62.16,1500.0,62.16,62.16,62.16,62.16,1500.0
2023-08-22 10:30:00,62.2,62.2,62.16,62.16,10845.0,62.2,62.2,62.16,62.16,10845.0
2023-08-22 10:35:00,62.18,62.18,62.14,62.14,6000.0,62.18,62.18,62.14,62.14,6000.0
2023-08-22 10:40:00,62.19,62.19,62.16,62.16,4500.0,62.19,62.19,62.16,62.16,4500.0
2023-08-22 10:45:00,62.15,62.21,62.14,62.19,28380.0,62.15,62.21,62.14,62.19,28380.0
2023-08-22 10:50:00,62.2,62.35,62.2,62.33,23850.0,62.2,62.35,62.2,62.33,23850.0
2023-08-22 10:55:00,62.41,62.41,62.34,62.34,16485.0,62.41,62.41,62.34,62.34,16485.0
2023-08-22 11:00:00,62.39,62.39,62.39,62.39,3000.0,62.39,62.39,62.39,62.39,3000.0
2023-08-22 11:05:00,62.37,62.38,62.35,62.36,17670.0,62.37,62.38,62.35,62.36,17670.0
2023-08-22 11:10:00,62.33,62.41,62.33,62.41,9000.0,62.33,62.41,62.33,62.41,9000.0
2023-08-22 11:15:00,62.4,62.46,62.4,62.46,4500.0,62.4,62.46,62.4,62.46,4500.0
2023-08-22 11:20:00,62.46,62.55,62.46,62.51,21255.0,62.46,62.55,62.46,62.51,21255.0
2023-08-22 11:25:00,62.53,62.63,62.53,62.56,13500.0,62.53,62.63,62.53,62.56,13500.0
2023-08-22 11:30:00,62.5,62.5,62.47,62.47,3000.0,62.5,62.5,62.47,62.47,3000.0
2023-08-22 11:35:00,62.38,62.39,62.26,62.26,33750.0,62.38,62.39,62.26,62.26,33750.0
2023-08-22 11:40:00,62.27,62.33,62.27,62.3,9000.0,62.27,62.33,62.27,62.3,9000.0
2023-08-22 11:45:00,62.31,62.31,62.26,62.26,21825.0,62.31,62.31,62.26,62.26,21825.0
2023-08-22 11:50:00,62.18,62.19,62.18,62.18,4500.0,62.18,62.19,62.18,62.18,4500.0
2023-08-22 11:55:00,62.16,62.16,62.15,62.15,5940.0,62.16,62.16,62.15,62.15,5940.0
2023-08-22 12:00:00,62.17,62.17,62.07,62.07,15000.0,62.17,62.17,62.07,62.07,15000.0
2023-08-22 12:05:00,62.07,62.07,62.07,62.07,1500.0,62.07,62.07,62.07,62.07,1500.0
2023-08-22 12:10:00,62.05,62.06,61.99,61.99,27645.0,62.05,62.06,61.99,61.99,27645.0
2023-08-22 12:15:00,62.04,62.05,62.04,62.05,11430.0,62.04,62.05,62.04,62.05,11430.0
2023-08-22 12:20:00,62.01,62.05,61.95,61.98,53820.0,62.01,62.05,61.95,61.98,53820.0
2023-08-22 12:25:00,62.06,62.1,62.06,62.1,12000.0,62.06,62.1,62.06,62.1,12000.0
2023-08-22 12:30:00,62.1,62.1,62.1,62.1,0.0,62.1,62.1,62.1,62.1,0.0
2023-08-22 12:35:00,62.1,62.14,62.1,62.14,6000.0,62.1,62.14,62.1,62.14,6000.0
2023-08-22 12:40:00,62.18,62.28,62.18,62.23,6000.0,62.18,62.28,62.18,62.23,6000.0
2023-08-22 12:45:00,62.28,62.28,62.23,62.24,10500.0,62.28,62.28,62.23,62.24,10500.0
2023-08-22 12:50:00,62.25,62.33,62.25,62.33,3000.0,62.25,62.33,62.25,62.33,3000.0
2023-08-22 12:55:00,62.3,62.32,62.26,62.32,54315.0,62.3,62.32,62.26,62.32,54315.0
2023-08-22 13:00:00,62.24,62.25,62.17,62.17,18510.0,62.24,62.25,62.17,62.17,18510.0
2023-08-22 13:05:00,62.22,62.25,62.21,62.25,7500.0,62.22,62.25,62.21,62.25,7500.0
2023-08-22 13:10:00,62.26,62.26,62.26,62.26,1500.0,62.26,62.26,62.26,62.26,1500.0
2023-08-22 13:15:00,62.26,62.26,62.24,62.24,3000.0,62.26,62.26,62.24,62.24,3000.0
2023-08-22 13:20:00,62.27,62.27,62.27,62.27,1500.0,62.27,62.27,62.27,62.27,1500.0
2023-08-22 13:25:00,62.28,62.31,62.27,62.27,27000.0,62.28,62.31,62.27,62.27,27000.0
2023-08-22 13:30:00,62.26,62.26,62.21,62.21,28500.0,62.26,62.26,62.21,62.21,28500.0
2023-08-22 13:35:00,62.21,62.21,62.12,62.12,14820.0,62.21,62.21,62.12,62.12,14820.0
2023-08-22 13:40:00,62.19,62.21,62.19,62.21,9000.0,62.19,62.21,62.19,62.21,9000.0
2023-08-22 13:45:00,62.19,62.19,62.19,62.19,5715.0,62.19,62.19,62.19,62.19,5715.0
2023-08-22 13:50:00,62.21,62.25,62.21,62.21,10740.0,62.21,62.25,62.21,62.21,10740.0
2023-08-22 13:55:00,62.19,62.21,62.19,62.21,3000.0,62.19,62.21,62.19,62.21,3000.0
2023-08-22 14:00:00,62.24,62.31,62.24,62.25,18210.0,62.24,62.31,62.24,62.25,18210.0
2023-08-22 14:05:00,62.25,62.25,62.25,62.25,0.0,62.25,62.25,62.25,62.25,0.0
2023-08-22 14:10:00,62.25,62.25,62.25,62.25,3000.0,62.25,62.25,62.25,62.25,3000.0
2023-08-22 14:15:00,62.3,62.31,62.27,62.31,6990.0,62.3,62.31,62.27,62.31,6990.0
2023-08-22 14:20:00,62.36,62.36,62.35,62.35,4275.0,62.36,62.36,62.35,62.35,4275.0
2023-08-22 14:25:00,62.38,62.38,62.3,62.3,8430.0,62.38,62.38,62.3,62.3,8430.0
2023-08-22 14:30:00,62.3,62.32,62.3,62.32,3000.0,62.3,62.32,62.3,62.32,3000.0
2023-08-22 14:35:00,62.32,62.32,62.3,62.31,5535.0,62.32,62.32,62.3,62.31,5535.0
2023-08-22 14:40:00,62.29,62.29,62.27,62.27,6930.0,62.29,62.29,62.27,62.27,6930.0
2023-08-22 14:45:00,62.28,62.28,62.28,62.28,2310.0,62.28,62.28,62.28,62.28,2310.0
2023-08-22 14:50:00,62.28,62.3,62.26,62.26,25590.0,62.28,62.3,62.26,62.26,25590.0
2023-08-22 14:55:00,62.31,62.33,62.31,62.33,6000.0,62.31,62.33,62.31,62.33,6000.0
2023-08-22 15:00:00,62.33,62.33,62.31,62.31,6000.0,62.33,62.33,62.31,62.31,6000.0
2023-08-22 15:05:00,62.33,62.33,62.33,62.33,1500.0,62.33,62.33,62.33,62.33,1500.0
2023-08-22 15:10:00,62.34,62.38,62.34,62.38,7560.0,62.34,62.38,62.34,62.38,7560.0
2023-08-22 15:15:00,62.41,62.41,62.38,62.38,10500.0,62.41,62.41,62.38,62.38,10500.0
2023-08-22 15:20:00,62.38,62.38,62.32,62.32,12780.0,62.38,62.38,62.32,62.32,12780.0
2023-08-22 15:25:00,62.32,62.32,62.28,62.28,50055.0,62.32,62.32,62.28,62.28,50055.0
2023-08-22 15:30:00,62.27,62.27,62.21,62.21,16395.0,62.27,62.27,62.21,62.21,16395.0
2023-08-22 15:35:00,62.17,62.18,62.15,62.16,15780.0,62.17,62.18,62.15,62.16,15780.0
2023-08-22 15:40:00,62.15,62.22,62.12,62.22,22020.0,62.15,62.22,62.12,62.22,22020.0
2023-08-22 15:45:00,62.22,62.27,62.22,62.22,39165.0,62.22,62.27,62.22,62.22,39165.0
2023-08-22 15:50:00,62.23,62.27,62.2,62.2,81780.0,62.23,62.27,62.2,62.2,81780.0
2023-08-22 15:55:00,62.23,62.31,62.22,62.25,111960.0,62.23,62.31,62.22,62.25,111960.0
2023-08-23 09:30:00,62.33,62.75,62.3,62.71,78600.0,62.33,62.75,62.3,62.71,78600.0
2023-08-23 09:35:00,62.77,62.8,62.76,62.76,22500.0,62.77,62.8,62.76,62.76,22500.0
2023-08-23 09:40:00,62.72,62.72,62.54,62.54,13650.0,62.72,62.72,62.54,62.54,13650.0
2023-08-23 09:45:00,62.54,62.67,62.54,62.63,9000.0,62.54,62.67,62.54,62.63,9000.0
2023-08-23 09:50:00,62.69,62.72,62.65,62.71,17400.0,62.69,62.72,62.65,62.71,17400.0
2023-08-23 09:55:00,62.78,62.9,62.72,62.86,12000.0,62.78,62.9,62.72,62.86,12000.0
2023-08-23 10:00:00,62.93,62.99,62.78,62.78,15000.0,62.93,62.99,62.78,62.78,15000.0
2023-08-23 10:05:00,62.76,62.76,62.69,62.73,21825.0,62.76,62.76,62.69,62.73,21825.0
2023-08-23 10:10:00,62.67,62.76,62.63,62.71,42825.0,62.67,62.76,62.63,62.71,42825.0
2023-08-23 10:15:00,62.67,62.7,62.67,62.7,6000.0,62.67,62.7,62.67,62.7,6000.0
2023-08-23 10:20:00,62.65,62.68,62.63,62.68,7500.0,62.65,62.68,62.63,62.68,7500.0
2023-08-23 10:25:00,62.7,62.77,62.7,62.77,3000.0,62.7,62.77,62.7,62.77,3000.0
2023-08-23 10:30:00,62.8,62.87,62.8,62.86,13500.0,62.8,62.87,62.8,62.86,13500.0
2023-08-23 10:35:00,62.84,62.86,62.77,62.78,13080.0,62.84,62.86,62.77,62.78,13080.0
2023-08-23 10:40:00,62.8,62.84,62.8,62.8,7500.0,62.8,62.84,62.8,62.8,7500.0
2023-08-23 10:45:00,62.84,62.86,62.8,62.86,16500.0,62.84,62.86,62.8,62.86,16500.0
2023-08-23 10:50:00,62.88,62.94,62.88,62.9,37080.0,62.88,62.94,62.88,62.9,37080.0
2023-08-23 10:55:00,62.88,62.88,62.77,62.77,19500.0,62.88,62.88,62.77,62.77,19500.0
2023-08-23 11:00:00,62.78,62.79,62.76,62.76,7500.0,62.78,62.79,62.76,62.76,7500.0
2023-08-23 11:05:00,62.76,62.89,62.75,62.84,42510.0,62.76,62.89,62.75,62.84,42510.0
2023-08-23 11:10:00,62.9,62.92,62.86,62.92,15390.0,62.9,62.92,62.86,62.92,15390.0
2023-08-23 11:15:00,62.95,62.95,62.92,62.94,6000.0,62.95,62.95,62.92,62.94,6000.0
2023-08-23 11:20:00,62.97,62.97,62.87,62.87,14670.0,62.97,62.97,62.87,62.87,14670.0
2023-08-23 11:25:00,62.86,62.87,62.86,62.87,4605.0,62.86,62.87,62.86,62.87,4605.0
2023-08-23 11:30:00,62.95,62.95,62.89,62.9,19155.0,62.95,62.95,62.89,62.9,19155.0
2023-08-23 11:35:00,62.86,62.86,62.86,62.86,1500.0,62.86,62.86,62.86,62.86,1500.0
2023-08-23 11:40:00,62.83,62.83,62.83,62.83,3000.0,62.83,62.83,62.83,62.83,3000.0
2023-08-23 11:45:00,62.73,62.8,62.73,62.8,13680.0,62.73,62.8,62.73,62.8,13680.0
2023-08-23 11:50:00,62.75,62.79,62.75,62.79,4995.0,62.75,62.79,62.75,62.79,4995.0
2023-08-23 11:55:00,62.76,62.77,62.75,62.77,6585.0,62.76,62.77,62.75,62.77,6585.0
2023-08-23 12:00:00,62.75,62.75,62.75,62.75,3000.0,62.75,62.75,62.75,62.75,3000.0
2023-08-23 12:05:00,62.73,62.74,62.67,62.67,10140.0,62.73,62.74,62.67,62.67,10140.0
2023-08-23 12:10:00,62.72,62.72,62.72,62.72,1500.0,62.72,62.72,62.72,62.72,1500.0
2023-08-23 12:15:00,62.71,62.76,62.7,62.76,12000.0,62.71,62.76,62.7,62.76,12000.0
2023-08-23 12:20:00,62.76,62.8,62.76,62.78,4500.0,62.76,62.8,62.76,62.78,4500.0
2023-08-23 12:25:00,62.77,62.82,62.74,62.82,42000.0,62.77,62.82,62.74,62.82,42000.0
2023-08-23 12:30:00,62.81,62.81,62.8,62.8,3000.0,62.81,62.81,62.8,62.8,3000.0
2023-08-23 12:35:00,62.85,62.93,62.85,62.93,12000.0,62.85,62.93,62.85,62.93,12000.0
2023-08-23 12:40:00,62.95,63.01,62.93,63.01,18000.0,62.95,63.01,62.93,63.01,18000.0
2023-08-23 12:45:00,63.0,63.05,63.0,63.05,10845.0,63.0,63.05,63.0,63.05,10845.0
2023-08-23 12:50:00,63.12,63.12,62.99,63.09,40500.0,63.12,63.12,62.99,63.09,40500.0
2023-08-23 12:55:00,63.04,63.09,63.04,63.04,16500.0,63.04,63.09,63.04,63.04,16500.0
2023-08-23 13:00:00,63.08,63.11,63.08,63.09,15750.0,63.08,63.11,63.08,63.09,15750.0
2023-08-23 13:05:00,63.1,63.17,63.1,63.17,8415.0,63.1,63.17,63.1,63.17,8415.0
2023-08-23 13:10:00,63.17,63.17,63.12,63.14,21000.0,63.17,63.17,63.12,63.14,21000.0
2023-08-23 13:15:00,63.14,63.18,63.14,63.18,15000.0,63.14,63.18,63.14,63.18,15000.0
2023-08-23 13:20:00,63.2,63.24,63.17,63.22,12000.0,63.2,63.24,63.17,63.22,12000.0
2023-08-23 13:25:00,63.26,63.28,63.2,63.22,28500.0,63.26,63.28,63.2,63.22,28500.0
2023-08-23 13:30:00,63.18,63.22,63.18,63.21,4500.0,63.18,63.22,63.18,63.21,4500.0
2023-08-23 13:35:00,63.18,63.18,63.12,63.18,22500.0,63.18,63.18,63.12,63.18,22500.0
2023-08-23 13:40:00,63.19,63.24,63.19,63.24,9570.0,63.19,63.24,63.19,63.24,9570.0
2023-08-23 13:45:00,63.23,63.25,63.21,63.25,15000.0,63.23,63.25,63.21,63.25,15000.0
2023-08-23 13:50:00,63.23,63.28,63.2,63.28,25500.0,63.23,63.28,63.2,63.28,25500.0
2023-08-23 13:55:00,63.28,63.35,63.28,63.32,21000.0,63.28,63.35,63.28,63.32,21000.0
2023-08-23 14:00:00,63.28,63.32,63.24,63.32,24765.0,63.28,63.32,63.24,63.32,24765.0
2023-08-23 14:05:00,63.29,63.32,63.27,63.27,20505.0,63.29,63.32,63.27,63.27,20505.0
2023-08-23 14:10:00,63.29,63.3,63.26,63.29,15120.0,63.29,63.3,63.26,63.29,15120.0
2023-08-23 14:15:00,63.28,63.28,63.24,63.24,7500.0,63.28,63.28,63.24,63.24,7500.0
2023-08-23 14:20:00,63.23,63.3,63.21,63.3,25320.0,63.23,63.3,63.21,63.3,25320.0
2023-08-23 14:25:00,63.34,63.35,63.3,63.3,27060.0,63.34,63.35,63.3,63.3,27060.0
2023-08-23 14:30:00,63.3,63.3,63.22,63.22,29295.0,63.3,63.3,63.22,63.22,29295.0
2023-08-23 14:35:00,63.23,63.24,63.23,63.24,9000.0,63.23,63.24,63.23,63.24,9000.0
2023-08-23 14:40:00,63.25,63.28,63.25,63.27,19500.0,63.25,63.28,63.25,63.27,19500.0
2023-08-23 14:45:00,63.24,63.26,63.23,63.26,12000.0,63.24,63.26,63.23,63.26,12000.0
2023-08-23 14:50:00,63.27,63.27,63.24,63.24,4500.0,63.27,63.27,63.24,63.24,4500.0
2023-08-23 14:55:00,63.24,63.24,63.17,63.2,18000.0,63.24,63.24,63.17,63.2,18000.0
2023-08-23 15:00:00,63.17,63.18,63.15,63.18,12000.0,63.17,63.18,63.15,63.18,12000.0
2023-08-23 15:05:00,63.2,63.2,63.13,63.14,29025.0,63.2,63.2,63.13,63.14,29025.0
2023-08-23 15:10:00,63.12,63.14,63.11,63.14,6000.0,63.12,63.14,63.11,63.14,6000.0
2023-08-23 15:15:00,63.16,63.16,63.16,63.16,1500.0,63.16,63.16,63.16,63.16,1500.0
2023-08-23 15:20:00,63.17,63.19,63.17,63.19,7395.0,63.17,63.19,63.17,63.19,7395.0
2023-08-23 15:25:00,63.18,63.2,63.15,63.2,18630.0,63.18,63.2,63.15,63.2,18630.0
2023-08-23 15:30:00,63.21,63.21,63.18,63.18,20535.0,63.21,63.21,63.18,63.18,20535.0
2023-08-23 15:35:00,63.16,63.19,63.16,63.17,13125.0,63.16,63.19,63.16,63.17,13125.0
2023-08-23 15:40:00,63.13,63.16,63.11,63.16,13500.0,63.13,63.16,63.11,63.16,13500.0
2023-08-23 15:45:00,63.15,63.15,63.13,63.15,15000.0,63.15,63.15,63.13,63.15,15000.0
2023-08-23 15:50:00,63.17,63.18,63.06,63.08,62100.0,63.17,63.18,63.06,63.08,62100.0
2023-08-23 15:55:00,63.08,63.16,63.04,63.15,101310.0,63.08,63.16,63.04,63.15,101310.0
2023-08-24 09:30:00,63.12,63.31,62.97,63.31,52455.0,63.12,63.31,62.97,63.31,52455.0
2023-08-24 09:35:00,63.3,63.3,63.3,63.3,1500.0,63.3,63.3,63.3,63.3,1500.0
2023-08-24 09:40:00,63.14,63.31,63.14,63.25,6000.0,63.14,63.31,63.14,63.25,6000.0
2023-08-24 09:45:00,63.31,63.4,63.31,63.4,19065.0,63.31,63.4,63.31,63.4,19065.0
2023-08-24 09:50:00,63.36,63.4,63.31,63.34,49500.0,63.36,63.4,63.31,63.34,49500.0
2023-08-24 09:55:00,63.38,63.51,63.38,63.51,54345.0,63.38,63.51,63.38,63.51,54345.0
2023-08-24 10:00:00,63.36,63.37,63.36,63.37,3000.0,63.36,63.37,63.36,63.37,3000.0
2023-08-24 10:05:00,63.36,63.42,63.27,63.27,39360.0,63.36,63.42,63.27,63.27,39360.0
2023-08-24 10:10:00,63.22,63.22,63.22,63.22,1500.0,63.22,63.22,63.22,63.22,1500.0
2023-08-24 10:15:00,63.13,63.15,63.12,63.15,13500.0,63.13,63.15,63.12,63.15,13500.0
2023-08-24 10:20:00,63.16,63.16,63.11,63.12,9000.0,63.16,63.16,63.11,63.12,9000.0
2023-08-24 10:25:00,63.1,63.15,63.1,63.15,15495.0,63.1,63.15,63.1,63.15,15495.0
2023-08-24 10:30:00,63.11,63.13,63.09,63.13,20100.0,63.11,63.13,63.09,63.13,20100.0
2023-08-24 10:35:00,63.17,63.19,63.11,63.18,21000.0,63.17,63.19,63.11,63.18,21000.0
2023-08-24 10:40:00,63.21,63.21,63.14,63.14,14085.0,63.21,63.21,63.14,63.14,14085.0
2023-08-24 10:45:00,63.12,63.13,63.05,63.05,11100.0,63.12,63.13,63.05,63.05,11100.0
2023-08-24 10:50:00,63.05,63.09,63.05,63.09,4500.0,63.05,63.09,63.05,63.09,4500.0
2023-08-24 10:55:00,63.14,63.14,63.11,63.11,15000.0,63.14,63.14,63.11,63.11,15000.0
2023-08-24 11:00:00,63.09,63.09,63.0,63.02,16500.0,63.09,63.09,63.0,63.02,16500.0
2023-08-24 11:05:00,63.05,63.11,63.05,63.11,9000.0,63.05,63.11,63.05,63.11,9000.0
2023-08-24 11:10:00,63.12,63.18,63.12,63.14,12765.0,63.12,63.18,63.12,63.14,12765.0
2023-08-24 11:15:00,63.18,63.26,63.18,63.26,16275.0,63.18,63.26,63.18,63.26,16275.0
2023-08-24 11:20:00,63.26,63.26,63.16,63.16,12000.0,63.26,63.26,63.16,63.16,12000.0
2023-08-24 11:25:00,63.1,63.1,63.1,63.1,1500.0,63.1,63.1,63.1,63.1,1500.0
2023-08-24 11:30:00,63.13,63.13,63.06,63.1,7500.0,63.13,63.13,63.06,63.1,7500.0
2023-08-24 11:35:00,63.05,63.13,63.05,63.13,9000.0,63.05,63.13,63.05,63.13,9000.0
2023-08-24 11:40:00,63.08,63.08,63.05,63.05,4500.0,63.08,63.08,63.05,63.05,4500.0
2023-08-24 11:45:00,63.04,63.06,63.01,63.06,7695.0,63.04,63.06,63.01,63.06,7695.0
2023-08-24 11:50:00,63.03,63.03,62.96,62.97,41955.0,63.03,63.03,62.96,62.97,41955.0
2023-08-24 11:55:00,62.96,62.97,62.94,62.97,6000.0,62.96,62.97,62.94,62.97,6000.0
2023-08-24 12:00:00,63.03,63.04,63.03,63.04,4500.0,63.03,63.04,63.03,63.04,4500.0
2023-08-24 12:05:00,63.06,63.1,63.06,63.1,5700.0,63.06,63.1,63.06,63.1,5700.0
2023-08-24 12:10:00,63.08,63.08,63.08,63.08,1500.0,63.08,63.08,63.08,63.08,1500.0
2023-08-24 12:15:00,63.08,63.08,63.08,63.08,4500.0,63.08,63.08,63.08,63.08,4500.0
2023-08-24 12:20:00,63.08,63.09,63.08,63.09,4500.0,63.08,63.09,63.08,63.09,4500.0
2023-08-24 12:25:00,63.07,63.07,62.99,62.99,7935.0,63.07,63.07,62.99,62.99,7935.0
2023-08-24 12:30:00,62.99,62.99,62.99,62.99,0.0,62.99,62.99,62.99,62.99,0.0
2023-08-24 12:35:00,63.01,63.06,63.01,63.06,4500.0,63.01,63.06,63.01,63.06,4500.0
2023-08-24 12:40:00,63.06,63.06,63.06,63.06,6000.0,63.06,63.06,63.06,63.06,6000.0
2023-08-24 12:45:00,63.01,63.06,63.01,63.02,12300.0,63.01,63.06,63.01,63.02,12300.0
2023-08-24 12:50:00,63.03,63.03,63.01,63.01,3000.0,63.03,63.03,63.01,63.01,3000.0
2023-08-24 12:55:00,62.88,62.92,62.88,62.92,3000.0,62.88,62.92,62.88,62.92,3000.0
2023-08-24 13:00:00,62.93,62.93,62.87,62.93,12735.0,62.93,62.93,62.87,62.93,12735.0
2023-08-24 13:05:00,62.89,62.89,62.85,62.85,10770.0,62.89,62.89,62.85,62.85,10770.0
2023-08-24 13:10:00,62.85,62.85,62.85,62.85,0.0,62.85,62.85,62.85,62.85,0.0
2023-08-24 13:15:00,62.91,62.91,62.85,62.86,6000.0,62.91,62.91,62.85,62.86,6000.0
2023-08-24 13:20:00,62.85,62.85,62.85,62.85,1500.0,62.85,62.85,62.85,62.85,1500.0
2023-08-24 13:25:00,62.85,62.85,62.75,62.77,9000.0,62.85,62.85,62.75,62.77,9000.0
2023-08-24 13:30:00,62.81,62.87,62.81,62.82,15870.0,62.81,62.87,62.81,62.82,15870.0
2023-08-24 13:35:00,62.81,62.84,62.78,62.8,13500.0,62.81,62.84,62.78,62.8,13500.0
2023-08-24 13:40:00,62.8,62.8,62.77,62.77,28500.0,62.8,62.8,62.77,62.77,28500.0
2023-08-24 13:45:00,62.74,62.82,62.74,62.82,24450.0,62.74,62.82,62.74,62.82,24450.0
2023-08-24 13:50:00,62.78,62.78,62.78,62.78,1500.0,62.78,62.78,62.78,62.78,1500.0
2023-08-24 13:55:00,62.8,62.82,62.78,62.82,15000.0,62.8,62.82,62.78,62.82,15000.0
2023-08-24 14:00:00,62.86,62.88,62.84,62.84,15000.0,62.86,62.88,62.84,62.84,15000.0
2023-08-24 14:05:00,62.85,62.86,62.84,62.86,6000.0,62.85,62.86,62.84,62.86,6000.0
2023-08-24 14:10:00,62.86,62.89,62.86,62.89,6000.0,62.86,62.89,62.86,62.89,6000.0
2023-08-24 14:15:00,62.89,62.89,62.85,62.85,13020.0,62.89,62.89,62.85,62.85,13020.0
2023-08-24 14:20:00,62.82,62.82,62.8,62.8,10500.0,62.82,62.82,62.8,62.8,10500.0
2023-08-24 14:25:00,62.8,62.8,62.73,62.78,20265.0,62.8,62.8,62.73,62.78,20265.0
2023-08-24 14:30:00,62.79,62.79,62.79,62.79,1500.0,62.79,62.79,62.79,62.79,1500.0
2023-08-24 14:35:00,62.8,62.8,62.76,62.76,18000.0,62.8,62.8,62.76,62.76,18000.0
2023-08-24 14:40:00,62.73,62.73,62.71,62.71,4500.0,62.73,62.73,62.71,62.71,4500.0
2023-08-24 14:45:00,62.71,62.8,62.71,62.77,25500.0,62.71,62.8,62.71,62.77,25500.0
2023-08-24 14:50:00,62.78,62.78,62.75,62.75,7500.0,62.78,62.78,62.75,62.75,7500.0
2023-08-24 14:55:00,62.75,62.81,62.74,62.81,13500.0,62.75,62.81,62.74,62.81,13500.0
2023-08-24 15:00:00,62.79,62.8,62.77,62.77,9000.0,62.79,62.8,62.77,62.77,9000.0
2023-08-24 15:05:00,62.76,62.77,62.74,62.74,15000.0,62.76,62.77,62.74,62.74,15000.0
2023-08-24 15:10:00,62.74,62.75,62.71,62.72,9000.0,62.74,62.75,62.71,62.72,9000.0
2023-08-24 15:15:00,62.77,62.77,62.74,62.76,9000.0,62.77,62.77,62.74,62.76,9000.0
2023-08-24 15:20:00,62.78,62.78,62.73,62.73,7500.0,62.78,62.78,62.73,62.73,7500.0
2023-08-24 15:25:00,62.75,62.75,62.72,62.74,21000.0,62.75,62.75,62.72,62.74,21000.0
2023-08-24 15:30:00,62.75,62.76,62.7,62.73,16500.0,62.75,62.76,62.7,62.73,16500.0
2023-08-24 15:35:00,62.74,62.74,62.65,62.65,30285.0,62.74,62.74,62.65,62.65,30285.0
2023-08-24 15:40:00,62.6,62.62,62.52,62.54,24000.0,62.6,62.62,62.52,62.54,24000.0
2023-08-24 15:45:00,62.54,62.57,62.49,62.49,28500.0,62.54,62.57,62.49,62.49,28500.0
2023-08-24 15:50:00,62.47,62.51,62.35,62.35,45690.0,62.47,62.51,62.35,62.35,45690.0
2023-08-24 15:55:00,62.36,62.46,62.33,62.33,125340.0,62.36,62.46,62.33,62.33,125340.0
2023-08-25 09:30:00,62.5,62.86,62.5,62.67,49695.0,62.5,62.86,62.5,62.67,49695.0
2023-08-25 09:35:00,62.67,62.76,62.6,62.76,10965.0,62.67,62.76,62.6,62.76,10965.0
2023-08-25 09:40:00,62.75,62.75,62.48,62.48,29520.0,62.75,62.75,62.48,62.48,29520.0
2023-08-25 09:45:00,62.55,62.58,62.5,62.5,9000.0,62.55,62.58,62.5,62.5,9000.0
2023-08-25 09:50:00,62.48,62.5,62.33,62.37,42000.0,62.48,62.5,62.33,62.37,42000.0
2023-08-25 09:55:00,62.4,62.44,62.36,62.39,19305.0,62.4,62.44,62.36,62.39,19305.0
2023-08-25 10:00:00,62.35,62.47,62.35,62.38,43035.0,62.35,62.47,62.35,62.38,43035.0
2023-08-25 10:05:00,62.36,62.36,62.3,62.3,8220.0,62.36,62.36,62.3,62.3,8220.0
2023-08-25 10:10:00,62.34,62.4,62.32,62.4,7500.0,62.34,62.4,62.32,62.4,7500.0
2023-08-25 10:15:00,62.4,62.58,62.4,62.48,18030.0,62.4,62.58,62.4,62.48,18030.0
2023-08-25 10:20:00,62.42,62.42,62.23,62.23,15000.0,62.42,62.42,62.23,62.23,15000.0
2023-08-25 10:25:00,62.27,62.27,62.14,62.15,39705.0,62.27,62.27,62.14,62.15,39705.0
2023-08-25 10:30:00,62.17,62.17,61.99,62.02,76875.0,62.17,62.17,61.99,62.02,76875.0
2023-08-25 10:35:00,62.02,62.08,61.96,62.03,66525.0,62.02,62.08,61.96,62.03,66525.0
2023-08-25 10:40:00,62.03,62.15,62.02,62.02,25740.0,62.03,62.15,62.02,62.02,25740.0
2023-08-25 10:45:00,61.98,62.11,61.94,62.07,24000.0,61.98,62.11,61.94,62.07,24000.0
2023-08-25 10:50:00,62.07,62.07,61.96,62.03,9000.0,62.07,62.07,61.96,62.03,9000.0
2023-08-25 10:55:00,62.09,62.1,62.08,62.08,27270.0,62.09,62.1,62.08,62.08,27270.0
2023-08-25 11:00:00,62.08,62.1,61.95,62.02,34785.0,62.08,62.1,61.95,62.02,34785.0
2023-08-25 11:05:00,62.07,62.12,62.03,62.03,33000.0,62.07,62.12,62.03,62.03,33000.0
2023-08-25 11:10:00,62.12,62.14,62.08,62.1,18000.0,62.12,62.14,62.08,62.1,18000.0
2023-08-25 11:15:00,62.1,62.1,61.97,61.99,12540.0,62.1,62.1,61.97,61.99,12540.0
2023-08-25 11:20:00,61.99,61.99,61.99,61.99,1500.0,61.99,61.99,61.99,61.99,1500.0
2023-08-25 11:25:00,62.05,62.07,62.02,62.02,15120.0,62.05,62.07,62.02,62.02,15120.0
2023-08-25 11:30:00,62.02,62.02,62.02,62.02,0.0,62.02,62.02,62.02,62.02,0.0
2023-08-25 11:35:00,62.06,62.1,62.0,62.06,45180.0,62.06,62.1,62.0,62.06,45180.0
2023-08-25 11:40:00,62.07,62.07,62.07,62.07,1500.0,62.07,62.07,62.07,62.07,1500.0
2023-08-25 11:45:00,62.06,62.06,62.0,62.01,12705.0,62.06,62.06,62.0,62.01,12705.0
2023-08-25 11:50:00,61.94,61.95,61.89,61.92,9000.0,61.94,61.95,61.89,61.92,9000.0
2023-08-25 11:55:00,61.92,61.92,61.92,61.92,0.0,61.92,61.92,61.92,61.92,0.0
2023-08-25 12:00:00,61.89,61.9,61.84,61.9,12000.0,61.89,61.9,61.84,61.9,12000.0
2023-08-25 12:05:00,61.9,61.91,61.79,61.85,19500.0,61.9,61.91,61.79,61.85,19500.0
2023-08-25 12:10:00,61.85,61.85,61.85,61.85,0.0,61.85,61.85,61.85,61.85,0.0
2023-08-25 12:15:00,61.82,61.82,61.76,61.8,16500.0,61.82,61.82,61.76,61.8,16500.0
2023-08-25 12:20:00,61.83,61.86,61.8,61.85,13500.0,61.83,61.86,61.8,61.85,13500.0
2023-08-25 12:25:00,61.88,61.88,61.82,61.82,4500.0,61.88,61.88,61.82,61.82,4500.0
2023-08-25 12:30:00,61.88,61.88,61.82,61.85,15720.0,61.88,61.88,61.82,61.85,15720.0
2023-08-25 12:35:00,61.83,61.89,61.83,61.88,12000.0,61.83,61.89,61.83,61.88,12000.0
2023-08-25 12:40:00,61.89,61.89,61.81,61.81,18630.0,61.89,61.89,61.81,61.81,18630.0
2023-08-25 12:45:00,61.87,61.87,61.84,61.84,3000.0,61.87,61.87,61.84,61.84,3000.0
2023-08-25 12:50:00,61.81,61.82,61.73,61.79,26220.0,61.81,61.82,61.73,61.79,26220.0
2023-08-25 12:55:00,61.7,61.8,61.7,61.77,19500.0,61.7,61.8,61.7,61.77,19500.0
2023-08-25 13:00:00,61.77,61.78,61.74,61.77,10500.0,61.77,61.78,61.74,61.77,10500.0
2023-08-25 13:05:00,61.8,61.8,61.76,61.76,12000.0,61.8,61.8,61.76,61.76,12000.0
2023-08-25 13:10:00,61.72,61.75,61.7,61.7,6000.0,61.72,61.75,61.7,61.7,6000.0
2023-08-25 13:15:00,61.79,61.79,61.72,61.72,3000.0,61.79,61.79,61.72,61.72,3000.0
2023-08-25 13:20:00,61.73,61.73,61.67,61.68,10500.0,61.73,61.73,61.67,61.68,10500.0
2023-08-25 13:25:00,61.67,61.67,61.62,61.66,6030.0,61.67,61.67,61.62,61.66,6030.0
2023-08-25 13:30:00,61.66,61.7,61.66,61.7,7950.0,61.66,61.7,61.66,61.7,7950.0
2023-08-25 13:35:00,61.7,61.7,61.64,61.66,9000.0,61.7,61.7,61.64,61.66,9000.0
2023-08-25 13:40:00,61.66,61.66,61.66,61.66,3000.0,61.66,61.66,61.66,61.66,3000.0
2023-08-25 13:45:00,61.65,61.66,61.62,61.62,20880.0,61.65,61.66,61.62,61.62,20880.0
2023-08-25 13:50:00,61.64,61.66,61.59,61.65,22680.0,61.64,61.66,61.59,61.65,22680.0
2023-08-25 13:55:00,61.67,61.72,61.62,61.72,84000.0,61.67,61.72,61.62,61.72,84000.0
2023-08-25 14:00:00,61.73,61.77,61.67,61.77,14355.0,61.73,61.77,61.67,61.77,14355.0
2023-08-25 14:05:00,61.71,61.72,61.7,61.7,12000.0,61.71,61.72,61.7,61.7,12000.0
2023-08-25 14:10:00,61.7,61.82,61.7,61.81,12165.0,61.7,61.82,61.7,61.81,12165.0
2023-08-25 14:15:00,61.79,61.89,61.76,61.89,34530.0,61.79,61.89,61.76,61.89,34530.0
2023-08-25 14:20:00,61.92,61.98,61.91,61.98,9000.0,61.92,61.98,61.91,61.98,9000.0
2023-08-25 14:25:00,61.93,61.93,61.93,61.93,1500.0,61.93,61.93,61.93,61.93,1500.0
2023-08-25 14:30:00,61.93,61.97,61.93,61.93,8640.0,61.93,61.97,61.93,61.93,8640.0
2023-08-25 14:35:00,61.95,61.99,61.94,61.96,60000.0,61.95,61.99,61.94,61.96,60000.0
2023-08-25 14:40:00,61.91,61.93,61.9,61.93,5610.0,61.91,61.93,61.9,61.93,5610.0
2023-08-25 14:45:00,61.92,61.95,61.92,61.94,13515.0,61.92,61.95,61.92,61.94,13515.0
2023-08-25 14:50:00,61.91,61.97,61.91,61.95,28305.0,61.91,61.97,61.91,61.95,28305.0
2023-08-25 14:55:00,61.94,61.96,61.93,61.96,16500.0,61.94,61.96,61.93,61.96,16500.0
2023-08-25 15:00:00,61.96,62.03,61.88,61.89,44730.0,61.96,62.03,61.88,61.89,44730.0
2023-08-25 15:05:00,61.92,62.0,61.89,61.95,29985.0,61.92,62.0,61.89,61.95,29985.0
2023-08-25 15:10:00,61.99,62.04,61.99,62.04,4500.0,61.99,62.04,61.99,62.04,4500.0
2023-08-25 15:15:00,62.04,62.07,62.03,62.03,33000.0,62.04,62.07,62.03,62.03,33000.0
2023-08-25 15:20:00,62.03,62.08,62.03,62.08,4500.0,62.03,62.08,62.03,62.08,4500.0
2023-08-25 15:25:00,62.11,62.11,62.03,62.05,10500.0,62.11,62.11,62.03,62.05,10500.0
2023-08-25 15:30:00,62.05,62.11,62.04,62.09,27000.0,62.05,62.11,62.04,62.09,27000.0
2023-08-25 15:35:00,62.05,62.11,62.03,62.11,76500.0,62.05,62.11,62.03,62.11,76500.0
2023-08-25 15:40:00,62.13,62.21,62.1,62.21,70110.0,62.13,62.21,62.1,62.21,70110.0
2023-08-25 15:45:00,62.21,62.21,62.1,62.1,38400.0,62.21,62.21,62.1,62.1,38400.0
2023-08-25 15:50:00,62.09,62.09,61.97,62.0,123255.0,62.09,62.09,61.97,62.0,123255.0
2023-08-25 15:55:00,62.02,62.08,62.0,62.05,175110.0,62.02,62.08,62.0,62.05,175110.0
2023-08-28 09:30:00,62.11,62.13,61.95,61.97,39150.0,62.11,62.13,61.95,61.97,39150.0
2023-08-28 09:35:00,61.99,62.23,61.99,62.12,21000.0,61.99,62.23,61.99,62.12,21000.0
2023-08-28 09:40:00,62.12,62.18,62.12,62.12,15015.0,62.12,62.18,62.12,62.12,15015.0
2023-08-28 09:45:00,62.09,62.11,62.07,62.08,12525.0,62.09,62.11,62.07,62.08,12525.0
2023-08-28 09:50:00,62.1,62.1,62.07,62.07,6915.0,62.1,62.1,62.07,62.07,6915.0
2023-08-28 09:55:00,62.02,62.1,62.01,62.03,18135.0,62.02,62.1,62.01,62.03,18135.0
2023-08-28 10:00:00,62.02,62.23,62.02,62.21,18045.0,62.02,62.23,62.02,62.21,18045.0
2023-08-28 10:05:00,62.21,62.22,62.21,62.22,10500.0,62.21,62.22,62.21,62.22,10500.0
2023-08-28 10:10:00,62.19,62.19,62.16,62.16,8655.0,62.19,62.19,62.16,62.16,8655.0
2023-08-28 10:15:00,62.2,62.25,62.2,62.24,7500.0,62.2,62.25,62.2,62.24,7500.0
2023-08-28 10:20:00,62.24,62.24,62.24,62.24,0.0,62.24,62.24,62.24,62.24,0.0
2023-08-28 10:25:00,62.3,62.31,62.3,62.31,10515.0,62.3,62.31,62.3,62.31,10515.0
2023-08-28 10:30:00,62.31,62.34,62.31,62.34,4515.0,62.31,62.34,62.31,62.34,4515.0
2023-08-28 10:35:00,62.34,62.35,62.25,62.25,12390.0,62.34,62.35,62.25,62.25,12390.0
2023-08-28 10:40:00,62.24,62.26,62.23,62.23,9000.0,62.24,62.26,62.23,62.23,9000.0
2023-08-28 10:45:00,62.17,62.17,62.16,62.16,10500.0,62.17,62.17,62.16,62.16,10500.0
2023-08-28 10:50:00,62.16,62.23,62.16,62.22,15285.0,62.16,62.23,62.16,62.22,15285.0
2023-08-28 10:55:00,62.28,62.39,62.28,62.39,9000.0,62.28,62.39,62.28,62.39,9000.0
2023-08-28 11:00:00,62.3,62.34,62.3,62.34,5295.0,62.3,62.34,62.3,62.34,5295.0
2023-08-28 11:05:00,62.38,62.38,62.34,62.38,11895.0,62.38,62.38,62.34,62.38,11895.0
2023-08-28 11:10:00,62.39,62.39,62.39,62.39,1500.0,62.39,62.39,62.39,62.39,1500.0
2023-08-28 11:15:00,62.41,62.42,62.4,62.4,7500.0,62.41,62.42,62.4,62.4,7500.0
2023-08-28 11:20:00,62.42,62.43,62.42,62.42,7500.0,62.42,62.43,62.42,62.42,7500.0
2023-08-28 11:25:00,62.46,62.6,62.46,62.52,24330.0,62.46,62.6,62.46,62.52,24330.0
2023-08-28 11:30:00,62.52,62.52,62.43,62.47,13515.0,62.52,62.52,62.43,62.47,13515.0
2023-08-28 11:35:00,62.46,62.46,62.45,62.46,7500.0,62.46,62.46,62.45,62.46,7500.0
2023-08-28 11:40:00,62.45,62.46,62.36,62.39,25575.0,62.45,62.46,62.36,62.39,25575.0
2023-08-28 11:45:00,62.3,62.33,62.28,62.3,13575.0,62.3,62.33,62.28,62.3,13575.0
2023-08-28 11:50:00,62.26,62.26,62.24,62.24,4500.0,62.26,62.26,62.24,62.24,4500.0
2023-08-28 11:55:00,62.22,62.22,62.19,62.19,12000.0,62.22,62.22,62.19,62.19,12000.0
2023-08-28 12:00:00,62.17,62.17,62.17,62.17,1500.0,62.17,62.17,62.17,62.17,1500.0
2023-08-28 12:05:00,62.21,62.23,62.18,62.18,15240.0,62.21,62.23,62.18,62.18,15240.0
2023-08-28 12:10:00,62.19,62.19,62.18,62.19,9000.0,62.19,62.19,62.18,62.19,9000.0
2023-08-28 12:15:00,62.17,62.2,62.16,62.16,6000.0,62.17,62.2,62.16,62.16,6000.0
2023-08-28 12:20:00,62.16,62.21,62.16,62.18,7500.0,62.16,62.21,62.16,62.18,7500.0
2023-08-28 12:25:00,62.23,62.25,62.16,62.2,16080.0,62.23,62.25,62.16,62.2,16080.0
2023-08-28 12:30:00,62.13,62.13,62.1,62.11,7500.0,62.13,62.13,62.1,62.11,7500.0
2023-08-28 12:35:00,62.09,62.09,62.07,62.07,9000.0,62.09,62.09,62.07,62.07,9000.0
2023-08-28 12:40:00,62.11,62.15,62.11,62.15,3000.0,62.11,62.15,62.11,62.15,3000.0
2023-08-28 12:45:00,62.15,62.15,62.12,62.12,8085.0,62.15,62.15,62.12,62.12,8085.0
2023-08-28 12:50:00,62.12,62.14,62.12,62.14,6000.0,62.12,62.14,62.12,62.14,6000.0
2023-08-28 12:55:00,62.2,62.2,62.17,62.2,6000.0,62.2,62.2,62.17,62.2,6000.0
2023-08-28 13:00:00,62.2,62.2,62.2,62.2,0.0,62.2,62.2,62.2,62.2,0.0
2023-08-28 13:05:00,62.3,62.36,62.3,62.34,10500.0,62.3,62.36,62.3,62.34,10500.0
2023-08-28 13:10:00,62.36,62.36,62.29,62.29,16425.0,62.36,62.36,62.29,62.29,16425.0
2023-08-28 13:15:00,62.3,62.3,62.27,62.27,10500.0,62.3,62.3,62.27,62.27,10500.0
2023-08-28 13:20:00,62.3,62.36,62.29,62.34,12750.0,62.3,62.36,62.29,62.34,12750.0
2023-08-28 13:25:00,62.34,62.34,62.31,62.34,22680.0,62.34,62.34,62.31,62.34,22680.0
2023-08-28 13:30:00,62.34,62.39,62.34,62.38,13500.0,62.34,62.39,62.34,62.38,13500.0
2023-08-28 13:35:00,62.35,62.36,62.34,62.36,4500.0,62.35,62.36,62.34,62.36,4500.0
2023-08-28 13:40:00,62.34,62.34,62.26,62.26,6000.0,62.34,62.34,62.26,62.26,6000.0
2023-08-28 13:45:00,62.21,62.22,62.2,62.21,7560.0,62.21,62.22,62.2,62.21,7560.0
2023-08-28 13:50:00,62.2,62.2,62.14,62.14,7500.0,62.2,62.2,62.14,62.14,7500.0
2023-08-28 13:55:00,62.07,62.08,62.06,62.07,9300.0,62.07,62.08,62.06,62.07,9300.0
2023-08-28 14:00:00,62.04,62.06,62.02,62.03,16500.0,62.04,62.06,62.02,62.03,16500.0
2023-08-28 14:05:00,62.05,62.08,62.05,62.05,10500.0,62.05,62.08,62.05,62.05,10500.0
2023-08-28 14:10:00,62.03,62.03,61.99,61.99,16080.0,62.03,62.03,61.99,61.99,16080.0
2023-08-28 14:15:00,61.99,61.99,61.95,61.95,13500.0,61.99,61.99,61.95,61.95,13500.0
2023-08-28 14:20:00,61.93,61.94,61.88,61.92,22500.0,61.93,61.94,61.88,61.92,22500.0
2023-08-28 14:25:00,61.91,61.97,61.91,61.93,8130.0,61.91,61.97,61.91,61.93,8130.0
2023-08-28 14:30:00,61.91,61.97,61.89,61.97,20250.0,61.91,61.97,61.89,61.97,20250.0
2023-08-28 14:35:00,61.98,62.02,61.98,62.01,7500.0,61.98,62.02,61.98,62.01,7500.0
2023-08-28 14:40:00,61.99,62.02,61.99,62.01,7500.0,61.99,62.02,61.99,62.01,7500.0
2023-08-28 14:45:00,62.01,62.02,62.01,62.02,3000.0,62.01,62.02,62.01,62.02,3000.0
2023-08-28 14:50:00,62.04,62.1,62.03,62.08,17445.0,62.04,62.1,62.03,62.08,17445.0
2023-08-28 14:55:00,62.16,62.16,62.08,62.1,16500.0,62.16,62.16,62.08,62.1,16500.0
2023-08-28 15:00:00,62.11,62.11,62.08,62.09,13875.0,62.11,62.11,62.08,62.09,13875.0
2023-08-28 15:05:00,62.09,62.13,62.08,62.13,14775.0,62.09,62.13,62.08,62.13,14775.0
2023-08-28 15:10:00,62.13,62.13,62.1,62.1,6150.0,62.13,62.13,62.1,62.1,6150.0
2023-08-28 15:15:00,62.13,62.16,62.13,62.16,9000.0,62.13,62.16,62.13,62.16,9000.0
2023-08-28 15:20:00,62.13,62.13,62.1,62.11,18045.0,62.13,62.13,62.1,62.11,18045.0
2023-08-28 15:25:00,62.08,62.14,62.08,62.14,11505.0,62.08,62.14,62.08,62.14,11505.0
2023-08-28 15:30:00,62.15,62.17,62.14,62.17,6000.0,62.15,62.17,62.14,62.17,6000.0
2023-08-28 15:35:00,62.16,62.16,62.16,62.16,12000.0,62.16,62.16,62.16,62.16,12000.0
2023-08-28 15:40:00,62.16,62.2,62.15,62.19,13500.0,62.16,62.2,62.15,62.19,13500.0
2023-08-28 15:45:00,62.23,62.35,62.23,62.26,33195.0,62.23,62.35,62.23,62.26,33195.0
2023-08-28 15:50:00,62.25,62.25,62.2,62.23,28470.0,62.25,62.25,62.2,62.23,28470.0
2023-08-28 15:55:00,62.2,62.32,62.2,62.3,107910.0,62.2,62.32,62.2,62.3,107910.0
2023-08-29 09:30:00,62.47,62.51,62.38,62.38,33795.0,62.47,62.51,62.38,62.38,33795.0
2023-08-29 09:35:00,62.41,62.58,62.34,62.52,30000.0,62.41,62.58,62.34,62.52,30000.0
2023-08-29 09:40:00,62.47,62.47,62.34,62.34,6045.0,62.47,62.47,62.34,62.34,6045.0
2023-08-29 09:45:00,62.49,62.49,62.45,62.45,4500.0,62.49,62.49,62.45,62.45,4500.0
2023-08-29 09:50:00,62.45,62.45,62.45,62.45,0.0,62.45,62.45,62.45,62.45,0.0
2023-08-29 09:55:00,62.55,62.56,62.45,62.46,13875.0,62.55,62.56,62.45,62.46,13875.0
2023-08-29 10:00:00,62.59,62.64,62.47,62.5,37710.0,62.59,62.64,62.47,62.5,37710.0
2023-08-29 10:05:00,62.51,62.51,62.43,62.43,5805.0,62.51,62.51,62.43,62.43,5805.0
2023-08-29 10:10:00,62.43,62.48,62.3,62.39,20880.0,62.43,62.48,62.3,62.39,20880.0
2023-08-29 10:15:00,62.41,62.46,62.41,62.46,3000.0,62.41,62.46,62.41,62.46,3000.0
2023-08-29 10:20:00,62.46,62.46,62.46,62.46,0.0,62.46,62.46,62.46,62.46,0.0
2023-08-29 10:25:00,62.43,62.46,62.41,62.46,17520.0,62.43,62.46,62.41,62.46,17520.0
2023-08-29 10:30:00,62.44,62.49,62.44,62.45,7500.0,62.44,62.49,62.44,62.45,7500.0
2023-08-29 10:35:00,62.39,62.41,62.27,62.27,14295.0,62.39,62.41,62.27,62.27,14295.0
2023-08-29 10:40:00,62.25,62.27,62.25,62.27,5475.0,62.25,62.27,62.25,62.27,5475.0
2023-08-29 10:45:00,62.2,62.24,62.19,62.2,10500.0,62.2,62.24,62.19,62.2,10500.0
2023-08-29 10:50:00,62.21,62.21,62.13,62.15,13500.0,62.21,62.21,62.13,62.15,13500.0
2023-08-29 10:55:00,62.16,62.34,62.16,62.34,7500.0,62.16,62.34,62.16,62.34,7500.0
2023-08-29 11:00:00,62.35,62.5,62.3,62.5,27300.0,62.35,62.5,62.3,62.5,27300.0
2023-08-29 11:05:00,62.49,62.53,62.45,62.5,21870.0,62.49,62.53,62.45,62.5,21870.0
2023-08-29 11:10:00,62.6,62.61,62.6,62.61,3000.0,62.6,62.61,62.6,62.61,3000.0
2023-08-29 11:15:00,62.65,62.65,62.65,62.65,3000.0,62.65,62.65,62.65,62.65,3000.0
2023-08-29 11:20:00,62.7,62.73,62.65,62.69,25500.0,62.7,62.73,62.65,62.69,25500.0
2023-08-29 11:25:00,62.73,62.77,62.73,62.77,22500.0,62.73,62.77,62.73,62.77,22500.0
2023-08-29 11:30:00,62.81,62.81,62.76,62.81,4500.0,62.81,62.81,62.76,62.81,4500.0
2023-08-29 11:35:00,62.82,62.83,62.82,62.83,3000.0,62.82,62.83,62.82,62.83,3000.0
2023-08-29 11:40:00,62.81,62.81,62.79,62.81,9000.0,62.81,62.81,62.79,62.81,9000.0
2023-08-29 11:45:00,62.78,62.78,62.78,62.78,3000.0,62.78,62.78,62.78,62.78,3000.0
2023-08-29 11:50:00,62.77,62.78,62.74,62.77,6000.0,62.77,62.78,62.74,62.77,6000.0
2023-08-29 11:55:00,62.7,62.7,62.7,62.7,1725.0,62.7,62.7,62.7,62.7,1725.0
2023-08-29 12:00:00,62.73,62.85,62.73,62.83,32310.0,62.73,62.85,62.73,62.83,32310.0
2023-08-29 12:05:00,62.85,62.86,62.85,62.86,6000.0,62.85,62.86,62.85,62.86,6000.0
2023-08-29 12:10:00,62.85,62.85,62.85,62.85,1500.0,62.85,62.85,62.85,62.85,1500.0
2023-08-29 12:15:00,62.83,62.9,62.81,62.9,13500.0,62.83,62.9,62.81,62.9,13500.0
2023-08-29 12:20:00,62.93,62.93,62.92,62.93,1500.0,62.93,62.93,62.92,62.93,1500.0
2023-08-29 12:25:00,62.9,62.95,62.9,62.94,12615.0,62.9,62.95,62.9,62.94,12615.0
2023-08-29 12:30:00,62.91,62.91,62.91,62.91,3000.0,62.91,62.91,62.91,62.91,3000.0
2023-08-29 12:35:00,62.87,62.91,62.87,62.9,16425.0,62.87,62.91,62.87,62.9,16425.0
2023-08-29 12:40:00,62.85,62.88,62.85,62.88,3000.0,62.85,62.88,62.85,62.88,3000.0
2023-08-29 12:45:00,62.88,62.88,62.81,62.81,11445.0,62.88,62.88,62.81,62.81,11445.0
2023-08-29 12:50:00,62.83,62.86,62.83,62.86,4500.0,62.83,62.86,62.83,62.86,4500.0
2023-08-29 12:55:00,62.91,62.97,62.91,62.93,6000.0,62.91,62.97,62.91,62.93,6000.0
2023-08-29 13:00:00,63.05,63.07,63.05,63.07,6000.0,63.05,63.07,63.05,63.07,6000.0
2023-08-29 13:05:00,63.02,63.02,62.98,62.98,10500.0,63.02,63.02,62.98,62.98,10500.0
2023-08-29 13:10:00,62.93,62.95,62.9,62.95,12195.0,62.93,62.95,62.9,62.95,12195.0
2023-08-29 13:15:00,62.92,62.92,62.92,62.92,3000.0,62.92,62.92,62.92,62.92,3000.0
2023-08-29 13:20:00,62.9,62.93,62.9,62.93,4500.0,62.9,62.93,62.9,62.93,4500.0
2023-08-29 13:25:00,62.93,62.93,62.93,62.93,0.0,62.93,62.93,62.93,62.93,0.0
2023-08-29 13:30:00,62.95,63.03,62.95,63.02,10500.0,62.95,63.03,62.95,63.02,10500.0
2023-08-29 13:35:00,63.07,63.08,63.03,63.03,20055.0,63.07,63.08,63.03,63.03,20055.0
2023-08-29 13:40:00,63.02,63.02,63.02,63.02,1500.0,63.02,63.02,63.02,63.02,1500.0
2023-08-29 13:45:00,63.06,63.12,63.05,63.05,13545.0,63.06,63.12,63.05,63.05,13545.0
2023-08-29 13:50:00,63.02,63.02,63.02,63.02,4500.0,63.02,63.02,63.02,63.02,4500.0
2023-08-29 13:55:00,63.03,63.04,62.99,62.99,9000.0,63.03,63.04,62.99,62.99,9000.0
2023-08-29 14:00:00,62.99,63.06,62.99,63.04,42405.0,62.99,63.06,62.99,63.04,42405.0
2023-08-29 14:05:00,63.03,63.03,63.03,63.03,1995.0,63.03,63.03,63.03,63.03,1995.0
2023-08-29 14:10:00,63.05,63.08,63.01,63.01,21105.0,63.05,63.08,63.01,63.01,21105.0
2023-08-29 14:15:00,63.0,63.04,63.0,63.02,7500.0,63.0,63.04,63.0,63.02,7500.0
2023-08-29 14:20:00,63.05,63.09,63.03,63.03,10500.0,63.05,63.09,63.03,63.03,10500.0
2023-08-29 14:25:00,63.09,63.11,63.07,63.11,10080.0,63.09,63.11,63.07,63.11,10080.0
2023-08-29 14:30:00,63.12,63.16,63.12,63.16,7500.0,63.12,63.16,63.12,63.16,7500.0
2023-08-29 14:35:00,63.16,63.16,63.15,63.15,3000.0,63.16,63.16,63.15,63.15,3000.0
2023-08-29 14:40:00,63.15,63.19,63.15,63.17,9300.0,63.15,63.19,63.15,63.17,9300.0
2023-08-29 14:45:00,63.21,63.21,63.17,63.17,7185.0,63.21,63.21,63.17,63.17,7185.0
2023-08-29 14:50:00,63.2,63.2,63.13,63.13,25500.0,63.2,63.2,63.13,63.13,25500.0
2023-08-29 14:55:00,63.13,63.13,63.13,63.13,4680.0,63.13,63.13,63.13,63.13,4680.0
2023-08-29 15:00:00,63.11,63.11,63.08,63.1,21030.0,63.11,63.11,63.08,63.1,21030.0
2023-08-29 15:05:00,63.11,63.12,63.06,63.06,10500.0,63.11,63.12,63.06,63.06,10500.0
2023-08-29 15:10:00,63.08,63.11,63.08,63.11,3000.0,63.08,63.11,63.08,63.11,3000.0
2023-08-29 15:15:00,63.13,63.2,63.13,63.2,19500.0,63.13,63.2,63.13,63.2,19500.0
2023-08-29 15:20:00,63.18,63.19,63.12,63.17,27465.0,63.18,63.19,63.12,63.17,27465.0
2023-08-29 15:25:00,63.17,63.2,63.17,63.19,14550.0,63.17,63.2,63.17,63.19,14550.0
2023-08-29 15:30:00,63.14,63.14,63.13,63.13,8985.0,63.14,63.14,63.13,63.13,8985.0
2023-08-29 15:35:00,63.11,63.14,63.11,63.14,9000.0,63.11,63.14,63.11,63.14,9000.0
2023-08-29 15:40:00,63.13,63.16,63.11,63.11,27510.0,63.13,63.16,63.11,63.11,27510.0
2023-08-29 15:45:00,63.11,63.11,63.08,63.08,8025.0,63.11,63.11,63.08,63.08,8025.0
2023-08-29 15:50:00,63.06,63.16,63.05,63.15,54525.0,63.06,63.16,63.05,63.15,54525.0
2023-08-29 15:55:00,63.12,63.13,63.05,63.11,98535.0,63.12,63.13,63.05,63.11,98535.0
2023-08-30 09:30:00,62.95,63.52,62.87,63.52,69360.0,62.95,63.52,62.87,63.52,69360.0
2023-08-30 09:35:00,63.53,63.59,63.43,63.58,15690.0,63.53,63.59,63.43,63.58,15690.0
2023-08-30 09:40:00,63.45,63.5,63.44,63.5,9000.0,63.45,63.5,63.44,63.5,9000.0
2023-08-30 09:45:00,63.62,63.62,63.61,63.62,2550.0,63.62,63.62,63.61,63.62,2550.0
2023-08-30 09:50:00,63.49,63.7,63.49,63.7,12750.0,63.49,63.7,63.49,63.7,12750.0
2023-08-30 09:55:00,63.63,63.69,63.62,63.68,13500.0,63.63,63.69,63.62,63.68,13500.0
2023-08-30 10:00:00,63.58,63.63,63.58,63.63,7500.0,63.58,63.63,63.58,63.63,7500.0
2023-08-30 10:05:00,63.66,63.77,63.63,63.72,59490.0,63.66,63.77,63.63,63.72,59490.0
2023-08-30 10:10:00,63.72,63.8,63.72,63.74,31500.0,63.72,63.8,63.72,63.74,31500.0
2023-08-30 10:15:00,63.72,63.84,63.72,63.79,46545.0,63.72,63.84,63.72,63.79,46545.0
2023-08-30 10:20:00,63.79,63.81,63.75,63.79,15000.0,63.79,63.81,63.75,63.79,15000.0
2023-08-30 10:25:00,63.73,63.78,63.63,63.63,15000.0,63.73,63.78,63.63,63.63,15000.0
2023-08-30 10:30:00,63.64,63.64,63.6,63.62,22500.0,63.64,63.64,63.6,63.62,22500.0
2023-08-30 10:35:00,63.63,63.63,63.55,63.61,48630.0,63.63,63.63,63.55,63.61,48630.0
2023-08-30 10:40:00,63.64,63.66,63.61,63.65,18000.0,63.64,63.66,63.61,63.65,18000.0
2023-08-30 10:45:00,63.62,63.72,63.62,63.7,16500.0,63.62,63.72,63.62,63.7,16500.0
2023-08-30 10:50:00,63.74,63.77,63.74,63.77,3000.0,63.74,63.77,63.74,63.77,3000.0
2023-08-30 10:55:00,63.71,63.88,63.71,63.8,30720.0,63.71,63.88,63.71,63.8,30720.0
2023-08-30 11:00:00,63.86,63.86,63.79,63.79,9000.0,63.86,63.86,63.79,63.79,9000.0
2023-08-30 11:05:00,63.81,63.83,63.74,63.76,19335.0,63.81,63.83,63.74,63.76,19335.0
2023-08-30 11:10:00,63.75,63.77,63.74,63.74,9000.0,63.75,63.77,63.74,63.74,9000.0
2023-08-30 11:15:00,63.75,63.75,63.67,63.67,10500.0,63.75,63.75,63.67,63.67,10500.0
2023-08-30 11:20:00,63.67,63.73,63.67,63.72,19800.0,63.67,63.73,63.67,63.72,19800.0
2023-08-30 11:25:00,63.73,63.78,63.72,63.75,9000.0,63.73,63.78,63.72,63.75,9000.0
2023-08-30 11:30:00,63.77,63.77,63.74,63.75,4500.0,63.77,63.77,63.74,63.75,4500.0
2023-08-30 11:35:00,63.78,63.82,63.76,63.82,19155.0,63.78,63.82,63.76,63.82,19155.0
2023-08-30 11:40:00,63.82,63.82,63.81,63.81,3000.0,63.82,63.82,63.81,63.81,3000.0
2023-08-30 11:45:00,63.82,63.84,63.82,63.83,6000.0,63.82,63.84,63.82,63.83,6000.0
2023-08-30 11:50:00,63.76,63.79,63.76,63.77,6000.0,63.76,63.79,63.76,63.77,6000.0
2023-08-30 11:55:00,63.8,63.81,63.74,63.81,15000.0,63.8,63.81,63.74,63.81,15000.0
2023-08-30 12:00:00,63.8,63.8,63.74,63.77,9000.0,63.8,63.8,63.74,63.77,9000.0
2023-08-30 12:05:00,63.77,63.78,63.77,63.78,3000.0,63.77,63.78,63.77,63.78,3000.0
2023-08-30 12:10:00,63.8,63.8,63.76,63.76,3000.0,63.8,63.8,63.76,63.76,3000.0
2023-08-30 12:15:00,63.76,63.85,63.75,63.82,35550.0,63.76,63.85,63.75,63.82,35550.0
2023-08-30 12:20:00,63.81,63.82,63.76,63.76,9585.0,63.81,63.82,63.76,63.76,9585.0
2023-08-30 12:25:00,63.7,63.71,63.66,63.66,6000.0,63.7,63.71,63.66,63.66,6000.0
2023-08-30 12:30:00,63.66,63.73,63.66,63.67,11250.0,63.66,63.73,63.66,63.67,11250.0
2023-08-30 12:35:00,63.71,63.71,63.68,63.68,9000.0,63.71,63.71,63.68,63.68,9000.0
2023-08-30 12:40:00,63.72,63.72,63.72,63.72,1500.0,63.72,63.72,63.72,63.72,1500.0
2023-08-30 12:45:00,63.72,63.76,63.72,63.76,13320.0,63.72,63.76,63.72,63.76,13320.0
2023-08-30 12:50:00,63.75,63.75,63.75,63.75,1500.0,63.75,63.75,63.75,63.75,1500.0
2023-08-30 12:55:00,63.77,63.8,63.77,63.8,7500.0,63.77,63.8,63.77,63.8,7500.0
2023-08-30 13:00:00,63.8,63.83,63.76,63.83,18105.0,63.8,63.83,63.76,63.83,18105.0
2023-08-30 13:05:00,63.83,63.83,63.83,63.83,0.0,63.83,63.83,63.83,63.83,0.0
2023-08-30 13:10:00,63.8,63.82,63.74,63.74,33000.0,63.8,63.82,63.74,63.74,33000.0
2023-08-30 13:15:00,63.78,63.8,63.74,63.78,10500.0,63.78,63.8,63.74,63.78,10500.0
2023-08-30 13:20:00,63.76,63.76,63.76,63.76,1500.0,63.76,63.76,63.76,63.76,1500.0
2023-08-30 13:25:00,63.73,63.75,63.73,63.73,12975.0,63.73,63.75,63.73,63.73,12975.0
2023-08-30 13:30:00,63.73,63.73,63.66,63.66,105000.0,63.73,63.73,63.66,63.66,105000.0
2023-08-30 13:35:00,63.66,63.7,63.6,63.64,40500.0,63.66,63.7,63.6,63.64,40500.0
2023-08-30 13:40:00,63.64,63.64,63.59,63.62,22500.0,63.64,63.64,63.59,63.62,22500.0
2023-08-30 13:45:00,63.63,63.67,63.63,63.63,7500.0,63.63,63.67,63.63,63.63,7500.0
2023-08-30 13:50:00,63.6,63.66,63.6,63.63,23190.0,63.6,63.66,63.6,63.63,23190.0
2023-08-30 13:55:00,63.63,63.63,63.6,63.6,6000.0,63.63,63.63,63.6,63.6,6000.0
2023-08-30 14:00:00,63.62,63.62,63.62,63.62,7440.0,63.62,63.62,63.62,63.62,7440.0
2023-08-30 14:05:00,63.54,63.61,63.54,63.6,21240.0,63.54,63.61,63.54,63.6,21240.0
2023-08-30 14:10:00,63.65,63.65,63.65,63.65,6000.0,63.65,63.65,63.65,63.65,6000.0
2023-08-30 14:15:00,63.68,63.69,63.68,63.69,6000.0,63.68,63.69,63.68,63.69,6000.0
2023-08-30 14:20:00,63.72,63.72,63.61,63.61,16500.0,63.72,63.72,63.61,63.61,16500.0
2023-08-30 14:25:00,63.65,63.65,63.61,63.61,9000.0,63.65,63.65,63.61,63.61,9000.0
2023-08-30 14:30:00,63.6,63.67,63.6,63.67,13500.0,63.6,63.67,63.6,63.67,13500.0
2023-08-30 14:35:00,63.64,63.67,63.61,63.63,18000.0,63.64,63.67,63.61,63.63,18000.0
2023-08-30 14:40:00,63.62,63.7,63.62,63.68,24000.0,63.62,63.7,63.62,63.68,24000.0
2023-08-30 14:45:00,63.69,63.69,63.61,63.61,10500.0,63.69,63.69,63.61,63.61,10500.0
2023-08-30 14:50:00,63.6,63.6,63.57,63.58,7500.0,63.6,63.6,63.57,63.58,7500.0
2023-08-30 14:55:00,63.58,63.61,63.58,63.6,21000.0,63.58,63.61,63.58,63.6,21000.0
2023-08-30 15:00:00,63.61,63.69,63.61,63.69,15000.0,63.61,63.69,63.61,63.69,15000.0
2023-08-30 15:05:00,63.69,63.76,63.67,63.67,22500.0,63.69,63.76,63.67,63.67,22500.0
2023-08-30 15:10:00,63.66,63.7,63.66,63.67,7500.0,63.66,63.7,63.66,63.67,7500.0
2023-08-30 15:15:00,63.69,63.71,63.69,63.69,13500.0,63.69,63.71,63.69,63.69,13500.0
2023-08-30 15:20:00,63.7,63.7,63.65,63.65,22500.0,63.7,63.7,63.65,63.65,22500.0
2023-08-30 15:25:00,63.66,63.7,63.66,63.68,34500.0,63.66,63.7,63.66,63.68,34500.0
2023-08-30 15:30:00,63.66,63.72,63.66,63.68,31500.0,63.66,63.72,63.66,63.68,31500.0
2023-08-30 15:35:00,63.67,63.67,63.65,63.67,10500.0,63.67,63.67,63.65,63.67,10500.0
2023-08-30 15:40:00,63.68,63.68,63.66,63.67,21000.0,63.68,63.68,63.66,63.67,21000.0
2023-08-30 15:45:00,63.67,63.77,63.57,63.57,115635.0,63.67,63.77,63.57,63.57,115635.0
2023-08-30 15:50:00,63.57,63.65,63.51,63.54,115995.0,63.57,63.65,63.51,63.54,115995.0
2023-08-30 15:55:00,63.51,63.56,63.45,63.49,329025.0,63.51,63.56,63.45,63.49,329025.0
2023-08-31 09:30:00,63.33,63.43,63.04,63.43,116235.0,63.33,63.43,63.04,63.43,116235.0
2023-08-31 09:35:00,63.35,63.52,62.98,63.04,68700.0,63.35,63.52,62.98,63.04,68700.0
2023-08-31 09:40:00,63.03,63.04,62.91,62.91,14460.0,63.03,63.04,62.91,62.91,14460.0
2023-08-31 09:45:00,62.94,62.99,62.91,62.96,15960.0,62.94,62.99,62.91,62.96,15960.0
2023-08-31 09:50:00,62.9,62.98,62.74,62.79,86040.0,62.9,62.98,62.74,62.79,86040.0
2023-08-31 09:55:00,62.86,62.93,62.86,62.88,34020.0,62.86,62.93,62.86,62.88,34020.0
2023-08-31 10:00:00,62.8,62.83,62.77,62.83,14100.0,62.8,62.83,62.77,62.83,14100.0
2023-08-31 10:05:00,62.84,62.91,62.76,62.91,38070.0,62.84,62.91,62.76,62.91,38070.0
2023-08-31 10:10:00,62.96,63.05,62.96,63.05,20805.0,62.96,63.05,62.96,63.05,20805.0
2023-08-31 10:15:00,63.05,63.14,63.05,63.14,4500.0,63.05,63.14,63.05,63.14,4500.0
2023-08-31 10:20:00,63.15,63.21,63.04,63.04,42465.0,63.15,63.21,63.04,63.04,42465.0
2023-08-31 10:25:00,63.04,63.1,63.04,63.08,10560.0,63.04,63.1,63.04,63.08,10560.0
2023-08-31 10:30:00,63.15,63.18,63.12,63.18,62475.0,63.15,63.18,63.12,63.18,62475.0
2023-08-31 10:35:00,63.18,63.18,63.17,63.17,3000.0,63.18,63.18,63.17,63.17,3000.0
2023-08-31 10:40:00,63.18,63.21,63.15,63.15,18720.0,63.18,63.21,63.15,63.15,18720.0
2023-08-31 10:45:00,63.13,63.13,62.96,63.1,40005.0,63.13,63.13,62.96,63.1,40005.0
2023-08-31 10:50:00,63.06,63.06,63.04,63.04,4875.0,63.06,63.06,63.04,63.04,4875.0
2023-08-31 10:55:00,63.04,63.14,63.01,63.1,19500.0,63.04,63.14,63.01,63.1,19500.0
2023-08-31 11:00:00,63.16,63.22,63.05,63.11,36375.0,63.16,63.22,63.05,63.11,36375.0
2023-08-31 11:05:00,63.1,63.2,63.08,63.19,17685.0,63.1,63.2,63.08,63.19,17685.0
2023-08-31 11:10:00,63.18,63.23,63.15,63.23,21000.0,63.18,63.23,63.15,63.23,21000.0
2023-08-31 11:15:00,63.24,63.29,63.2,63.24,30525.0,63.24,63.29,63.2,63.24,30525.0
2023-08-31 11:20:00,63.2,63.24,63.11,63.18,56760.0,63.2,63.24,63.11,63.18,56760.0
2023-08-31 11:25:00,63.19,63.25,63.19,63.25,9000.0,63.19,63.25,63.19,63.25,9000.0
2023-08-31 11:30:00,63.22,63.29,63.2,63.2,30135.0,63.22,63.29,63.2,63.2,30135.0
2023-08-31 11:35:00,63.15,63.22,63.14,63.18,12030.0,63.15,63.22,63.14,63.18,12030.0
2023-08-31 11:40:00,63.19,63.21,63.11,63.12,20385.0,63.19,63.21,63.11,63.12,20385.0
2023-08-31 11:45:00,63.14,63.14,63.14,63.14,3000.0,63.14,63.14,63.14,63.14,3000.0
2023-08-31 11:50:00,63.15,63.17,63.14,63.17,11535.0,63.15,63.17,63.14,63.17,11535.0
2023-08-31 11:55:00,63.19,63.19,63.07,63.07,13500.0,63.19,63.19,63.07,63.07,13500.0
2023-08-31 12:00:00,63.13,63.13,63.04,63.08,13500.0,63.13,63.13,63.04,63.08,13500.0
2023-08-31 12:05:00,63.08,63.12,63.03,63.06,35820.0,63.08,63.12,63.03,63.06,35820.0
2023-08-31 12:10:00,63.06,63.06,62.97,62.98,16755.0,63.06,63.06,62.97,62.98,16755.0
2023-08-31 12:15:00,63.02,63.07,63.02,63.07,3000.0,63.02,63.07,63.02,63.07,3000.0
2023-08-31 12:20:00,63.07,63.07,63.07,63.07,0.0,63.07,63.07,63.07,63.07,0.0
2023-08-31 12:25:00,63.11,63.11,63.1,63.1,4500.0,63.11,63.11,63.1,63.1,4500.0
2023-08-31 12:30:00,63.14,63.14,63.14,63.14,1500.0,63.14,63.14,63.14,63.14,1500.0
2023-08-31 12:35:00,63.13,63.14,63.07,63.07,14355.0,63.13,63.14,63.07,63.07,14355.0
2023-08-31 12:40:00,63.2,63.21,63.2,63.21,4275.0,63.2,63.21,63.2,63.21,4275.0
2023-08-31 12:45:00,63.17,63.19,63.15,63.17,7500.0,63.17,63.19,63.15,63.17,7500.0
2023-08-31 12:50:00,63.13,63.14,63.13,63.14,4500.0,63.13,63.14,63.13,63.14,4500.0
2023-08-31 12:55:00,63.2,63.26,63.18,63.2,22410.0,63.2,63.26,63.18,63.2,22410.0
2023-08-31 13:00:00,63.21,63.27,63.21,63.26,10500.0,63.21,63.27,63.21,63.26,10500.0
2023-08-31 13:05:00,63.28,63.29,63.28,63.29,7500.0,63.28,63.29,63.28,63.29,7500.0
2023-08-31 13:10:00,63.29,63.31,63.29,63.31,8550.0,63.29,63.31,63.29,63.31,8550.0
2023-08-31 13:15:00,63.35,63.35,63.27,63.27,7650.0,63.35,63.35,63.27,63.27,7650.0
2023-08-31 13:20:00,63.29,63.33,63.29,63.3,4500.0,63.29,63.33,63.29,63.3,4500.0
2023-08-31 13:25:00,63.36,63.38,63.32,63.35,16560.0,63.36,63.38,63.32,63.35,16560.0
2023-08-31 13:30:00,63.36,63.36,63.36,63.36,1500.0,63.36,63.36,63.36,63.36,1500.0
2023-08-31 13:35:00,63.36,63.36,63.36,63.36,0.0,63.36,63.36,63.36,63.36,0.0
2023-08-31 13:40:00,63.33,63.33,63.22,63.22,10500.0,63.33,63.33,63.22,63.22,10500.0
2023-08-31 13:45:00,63.2,63.2,63.15,63.2,7290.0,63.2,63.2,63.15,63.2,7290.0
2023-08-31 13:50:00,63.16,63.2,63.16,63.16,4500.0,63.16,63.2,63.16,63.16,4500.0
2023-08-31 13:55:00,63.17,63.21,63.14,63.21,12990.0,63.17,63.21,63.14,63.21,12990.0
2023-08-31 14:00:00,63.24,63.24,63.11,63.13,12915.0,63.24,63.24,63.11,63.13,12915.0
2023-08-31 14:05:00,63.13,63.13,63.13,63.13,0.0,63.13,63.13,63.13,63.13,0.0
2023-08-31 14:10:00,63.09,63.09,63.06,63.06,4500.0,63.09,63.09,63.06,63.06,4500.0
2023-08-31 14:15:00,63.1,63.14,63.1,63.14,9975.0,63.1,63.14,63.1,63.14,9975.0
2023-08-31 14:20:00,63.16,63.16,63.16,63.16,1500.0,63.16,63.16,63.16,63.16,1500.0
2023-08-31 14:25:00,63.18,63.18,63.16,63.16,6120.0,63.18,63.18,63.16,63.16,6120.0
2023-08-31 14:30:00,63.18,63.18,63.13,63.16,18030.0,63.18,63.18,63.13,63.16,18030.0
2023-08-31 14:35:00,63.15,63.16,63.07,63.07,20250.0,63.15,63.16,63.07,63.07,20250.0
2023-08-31 14:40:00,63.09,63.09,63.06,63.06,10500.0,63.09,63.09,63.06,63.06,10500.0
2023-08-31 14:45:00,63.06,63.06,63.06,63.06,4500.0,63.06,63.06,63.06,63.06,4500.0
2023-08-31 14:50:00,63.04,63.06,63.04,63.06,19530.0,63.04,63.06,63.04,63.06,19530.0
2023-08-31 14:55:00,63.04,63.07,63.02,63.03,20655.0,63.04,63.07,63.02,63.03,20655.0
2023-08-31 15:00:00,62.98,63.03,62.98,63.03,9000.0,62.98,63.03,62.98,63.03,9000.0
2023-08-31 15:05:00,63.03,63.03,63.0,63.0,12000.0,63.03,63.03,63.0,63.0,12000.0
2023-08-31 15:10:00,63.0,63.02,62.93,62.97,39765.0,63.0,63.02,62.93,62.97,39765.0
2023-08-31 15:15:00,62.98,62.98,62.95,62.95,4500.0,62.98,62.98,62.95,62.95,4500.0
2023-08-31 15:20:00,62.98,62.98,62.9,62.9,33705.0,62.98,62.98,62.9,62.9,33705.0
2023-08-31 15:25:00,62.9,62.94,62.9,62.91,20130.0,62.9,62.94,62.9,62.91,20130.0
2023-08-31 15:30:00,62.93,62.95,62.84,62.84,29070.0,62.93,62.95,62.84,62.84,29070.0
2023-08-31 15:35:00,62.83,62.84,62.79,62.82,21000.0,62.83,62.84,62.79,62.82,21000.0
2023-08-31 15:40:00,62.81,62.87,62.81,62.85,38490.0,62.81,62.87,62.81,62.85,38490.0
2023-08-31 15:45:00,62.86,62.86,62.79,62.81,46290.0,62.86,62.86,62.79,62.81,46290.0
2023-08-31 15:50:00,62.67,62.77,62.51,62.58,207465.0,62.67,62.77,62.51,62.58,207465.0
2023-08-31 15:55:00,62.6,62.69,62.5,62.64,232665.0,62.6,62.69,62.5,62.64,232665.0
2023-09-01 09:30:00,63.04,63.04,62.77,62.77,81780.0,63.04,63.04,62.77,62.77,81780.0
2023-09-01 09:35:00,63.02,63.02,62.89,62.89,3000.0,63.02,63.02,62.89,62.89,3000.0
2023-09-01 09:40:00,62.89,62.9,62.81,62.9,4500.0,62.89,62.9,62.81,62.9,4500.0
2023-09-01 09:45:00,62.88,62.88,62.69,62.69,19875.0,62.88,62.88,62.69,62.69,19875.0
2023-09-01 09:50:00,62.69,62.71,62.66,62.66,4500.0,62.69,62.71,62.66,62.66,4500.0
2023-09-01 09:55:00,62.74,62.76,62.68,62.73,18375.0,62.74,62.76,62.68,62.73,18375.0
2023-09-01 10:00:00,62.67,62.74,62.64,62.64,23610.0,62.67,62.74,62.64,62.64,23610.0
2023-09-01 10:05:00,62.7,62.7,62.57,62.57,14295.0,62.7,62.7,62.57,62.57,14295.0
2023-09-01 10:10:00,62.64,62.67,62.62,62.63,23085.0,62.64,62.67,62.62,62.63,23085.0
2023-09-01 10:15:00,62.65,62.82,62.65,62.82,9330.0,62.65,62.82,62.65,62.82,9330.0
2023-09-01 10:20:00,62.8,62.81,62.79,62.8,13650.0,62.8,62.81,62.79,62.8,13650.0
2023-09-01 10:25:00,62.8,62.8,62.8,62.8,0.0,62.8,62.8,62.8,62.8,0.0
2023-09-01 10:30:00,62.77,62.81,62.77,62.78,7500.0,62.77,62.81,62.77,62.78,7500.0
2023-09-01 10:35:00,62.79,62.81,62.73,62.76,24930.0,62.79,62.81,62.73,62.76,24930.0
2023-09-01 10:40:00,62.71,62.79,62.7,62.79,10500.0,62.71,62.79,62.7,62.79,10500.0
2023-09-01 10:45:00,62.75,62.87,62.74,62.87,28995.0,62.75,62.87,62.74,62.87,28995.0
2023-09-01 10:50:00,62.89,62.89,62.84,62.84,6000.0,62.89,62.89,62.84,62.84,6000.0
2023-09-01 10:55:00,62.83,62.84,62.83,62.84,3000.0,62.83,62.84,62.83,62.84,3000.0
2023-09-01 11:00:00,62.93,62.93,62.93,62.93,3315.0,62.93,62.93,62.93,62.93,3315.0
2023-09-01 11:05:00,62.87,62.93,62.85,62.9,65175.0,62.87,62.93,62.85,62.9,65175.0
2023-09-01 11:10:00,62.86,62.91,62.86,62.89,15300.0,62.86,62.91,62.86,62.89,15300.0
2023-09-01 11:15:00,62.92,62.92,62.81,62.84,176595.0,62.92,62.92,62.81,62.84,176595.0
2023-09-01 11:20:00,62.88,62.88,62.79,62.79,16440.0,62.88,62.88,62.79,62.79,16440.0
2023-09-01 11:25:00,62.78,62.82,62.77,62.8,25125.0,62.78,62.82,62.77,62.8,25125.0
2023-09-01 11:30:00,62.77,62.77,62.69,62.72,15000.0,62.77,62.77,62.69,62.72,15000.0
2023-09-01 11:35:00,62.75,62.76,62.73,62.75,13710.0,62.75,62.76,62.73,62.75,13710.0
2023-09-01 11:40:00,62.75,62.78,62.75,62.77,7500.0,62.75,62.78,62.75,62.77,7500.0
2023-09-01 11:45:00,62.75,62.81,62.75,62.79,27750.0,62.75,62.81,62.75,62.79,27750.0
2023-09-01 11:50:00,62.78,62.81,62.76,62.79,31500.0,62.78,62.81,62.76,62.79,31500.0
2023-09-01 11:55:00,62.79,62.79,62.74,62.75,25515.0,62.79,62.79,62.74,62.75,25515.0
2023-09-01 12:00:00,62.8,62.8,62.77,62.78,6570.0,62.8,62.8,62.77,62.78,6570.0
2023-09-01 12:05:00,62.74,62.75,62.73,62.73,12000.0,62.74,62.75,62.73,62.73,12000.0
2023-09-01 12:10:00,62.73,62.73,62.73,62.73,0.0,62.73,62.73,62.73,62.73,0.0
2023-09-01 12:15:00,62.78,62.79,62.78,62.78,4500.0,62.78,62.79,62.78,62.78,4500.0
2023-09-01 12:20:00,62.78,62.81,62.78,62.81,4500.0,62.78,62.81,62.78,62.81,4500.0
2023-09-01 12:25:00,62.81,62.82,62.81,62.82,4500.0,62.81,62.82,62.81,62.82,4500.0
2023-09-01 12:30:00,62.82,62.82,62.82,62.82,0.0,62.82,62.82,62.82,62.82,0.0
2023-09-01 12:35:00,62.8,62.8,62.8,62.8,1500.0,62.8,62.8,62.8,62.8,1500.0
2023-09-01 12:40:00,62.81,62.83,62.81,62.83,10500.0,62.81,62.83,62.81,62.83,10500.0
2023-09-01 12:45:00,62.82,62.84,62.81,62.84,4830.0,62.82,62.84,62.81,62.84,4830.0
2023-09-01 12:50:00,62.84,62.84,62.84,62.84,0.0,62.84,62.84,62.84,62.84,0.0
2023-09-01 12:55:00,62.88,62.92,62.88,62.92,4500.0,62.88,62.92,62.88,62.92,4500.0
2023-09-01 13:00:00,62.92,62.92,62.92,62.92,0.0,62.92,62.92,62.92,62.92,0.0
2023-09-01 13:05:00,62.94,62.97,62.93,62.97,24705.0,62.94,62.97,62.93,62.97,24705.0
2023-09-01 13:10:00,62.99,62.99,62.97,62.99,9285.0,62.99,62.99,62.97,62.99,9285.0
2023-09-01 13:15:00,62.95,62.96,62.95,62.95,10500.0,62.95,62.96,62.95,62.95,10500.0
2023-09-01 13:20:00,62.95,63.01,62.95,63.0,13200.0,62.95,63.01,62.95,63.0,13200.0
2023-09-01 13:25:00,63.02,63.03,63.01,63.03,15660.0,63.02,63.03,63.01,63.03,15660.0
2023-09-01 13:30:00,63.03,63.03,63.03,63.03,0.0,63.03,63.03,63.03,63.03,0.0
2023-09-01 13:35:00,62.98,62.98,62.96,62.96,12420.0,62.98,62.98,62.96,62.96,12420.0
2023-09-01 13:40:00,62.96,62.97,62.95,62.96,39240.0,62.96,62.97,62.95,62.96,39240.0
2023-09-01 13:45:00,62.99,63.0,62.99,63.0,12300.0,62.99,63.0,62.99,63.0,12300.0
2023-09-01 13:50:00,62.98,62.99,62.96,62.97,11250.0,62.98,62.99,62.96,62.97,11250.0
2023-09-01 13:55:00,62.97,62.97,62.97,62.97,0.0,62.97,62.97,62.97,62.97,0.0
2023-09-01 14:00:00,62.96,62.96,62.93,62.95,19500.0,62.96,62.96,62.93,62.95,19500.0
2023-09-01 14:05:00,62.94,62.98,62.94,62.96,22605.0,62.94,62.98,62.94,62.96,22605.0
2023-09-01 14:10:00,62.97,62.97,62.97,62.97,1500.0,62.97,62.97,62.97,62.97,1500.0
2023-09-01 14:15:00,62.95,62.99,62.95,62.99,21045.0,62.95,62.99,62.95,62.99,21045.0
2023-09-01 14:20:00,62.99,62.99,62.94,62.96,16500.0,62.99,62.99,62.94,62.96,16500.0
2023-09-01 14:25:00,62.94,62.94,62.92,62.94,15750.0,62.94,62.94,62.92,62.94,15750.0
2023-09-01 14:30:00,62.92,62.92,62.9,62.9,15000.0,62.92,62.92,62.9,62.9,15000.0
2023-09-01 14:35:00,62.87,62.87,62.85,62.86,19500.0,62.87,62.87,62.85,62.86,19500.0
2023-09-01 14:40:00,62.9,62.91,62.9,62.91,6000.0,62.9,62.91,62.9,62.91,6000.0
2023-09-01 14:45:00,62.9,62.9,62.9,62.9,4635.0,62.9,62.9,62.9,62.9,4635.0
2023-09-01 14:50:00,62.94,62.96,62.94,62.96,9495.0,62.94,62.96,62.94,62.96,9495.0
2023-09-01 14:55:00,62.98,62.98,62.97,62.98,7500.0,62.98,62.98,62.97,62.98,7500.0
2023-09-01 15:00:00,63.0,63.0,62.95,62.96,22755.0,63.0,63.0,62.95,62.96,22755.0
2023-09-01 15:05:00,62.99,63.01,62.99,63.01,9000.0,62.99,63.01,62.99,63.01,9000.0
2023-09-01 15:10:00,63.02,63.02,63.02,63.02,1500.0,63.02,63.02,63.02,63.02,1500.0
2023-09-01 15:15:00,63.02,63.03,62.98,63.03,14010.0,63.02,63.03,62.98,63.03,14010.0
2023-09-01 15:20:00,63.07,63.07,63.05,63.07,15000.0,63.07,63.07,63.05,63.07,15000.0
2023-09-01 15:25:00,63.06,63.12,63.06,63.11,30450.0,63.06,63.12,63.06,63.11,30450.0
2023-09-01 15:30:00,63.11,63.16,63.09,63.16,31500.0,63.11,63.16,63.09,63.16,31500.0
2023-09-01 15:35:00,63.16,63.17,63.04,63.09,251775.0,63.16,63.17,63.04,63.09,251775.0
2023-09-01 15:40:00,63.09,63.11,63.08,63.11,26250.0,63.09,63.11,63.08,63.11,26250.0
2023-09-01 15:45:00,63.14,63.15,63.07,63.07,39000.0,63.14,63.15,63.07,63.07,39000.0
2023-09-01 15:50:00,63.08,63.08,63.01,63.07,70410.0,63.08,63.08,63.01,63.07,70410.0
2023-09-01 15:55:00,63.05,63.26,63.02,63.17,306345.0,63.05,63.26,63.02,63.17,306345.0
2023-09-05 09:30:00,62.92,63.04,62.72,62.83,58440.0,62.92,63.04,62.72,62.83,58440.0
2023-09-05 09:35:00,62.74,62.75,62.6,62.66,48825.0,62.74,62.75,62.6,62.66,48825.0
2023-09-05 09:40:00,62.74,62.8,62.74,62.8,12465.0,62.74,62.8,62.74,62.8,12465.0
2023-09-05 09:45:00,62.73,62.73,62.65,62.65,15570.0,62.73,62.73,62.65,62.65,15570.0
2023-09-05 09:50:00,62.58,62.75,62.58,62.75,24255.0,62.58,62.75,62.58,62.75,24255.0
2023-09-05 09:55:00,62.73,62.73,62.72,62.72,11460.0,62.73,62.73,62.72,62.72,11460.0
2023-09-05 10:00:00,62.83,62.88,62.82,62.82,21000.0,62.83,62.88,62.82,62.82,21000.0
2023-09-05 10:05:00,62.76,62.84,62.61,62.65,54480.0,62.76,62.84,62.61,62.65,54480.0
2023-09-05 10:10:00,62.67,62.72,62.58,62.58,22500.0,62.67,62.72,62.58,62.58,22500.0
2023-09-05 10:15:00,62.52,62.6,62.52,62.6,9000.0,62.52,62.6,62.52,62.6,9000.0
2023-09-05 10:20:00,62.58,62.71,62.58,62.71,12000.0,62.58,62.71,62.58,62.71,12000.0
2023-09-05 10:25:00,62.64,62.75,62.64,62.75,13500.0,62.64,62.75,62.64,62.75,13500.0
2023-09-05 10:30:00,62.69,62.72,62.59,62.64,77415.0,62.69,62.72,62.59,62.64,77415.0
2023-09-05 10:35:00,62.61,62.8,62.61,62.8,30390.0,62.61,62.8,62.61,62.8,30390.0
2023-09-05 10:40:00,62.78,62.89,62.78,62.89,10500.0,62.78,62.89,62.78,62.89,10500.0
2023-09-05 10:45:00,62.96,62.97,62.86,62.91,15495.0,62.96,62.97,62.86,62.91,15495.0
2023-09-05 10:50:00,62.91,62.91,62.91,62.91,1500.0,62.91,62.91,62.91,62.91,1500.0
2023-09-05 10:55:00,62.97,63.09,62.94,63.03,48435.0,62.97,63.09,62.94,63.03,48435.0
2023-09-05 11:00:00,63.04,63.18,63.04,63.17,33405.0,63.04,63.18,63.04,63.17,33405.0
2023-09-05 11:05:00,63.2,63.27,63.2,63.26,31410.0,63.2,63.27,63.2,63.26,31410.0
2023-09-05 11:10:00,63.27,63.39,63.27,63.3,22500.0,63.27,63.39,63.27,63.3,22500.0
2023-09-05 11:15:00,63.31,63.37,63.31,63.37,12000.0,63.31,63.37,63.31,63.37,12000.0
2023-09-05 11:20:00,63.37,63.43,63.22,63.25,53130.0,63.37,63.43,63.22,63.25,53130.0
2023-09-05 11:25:00,63.22,63.25,63.19,63.25,7500.0,63.22,63.25,63.19,63.25,7500.0
2023-09-05 11:30:00,63.27,63.27,63.27,63.27,1500.0,63.27,63.27,63.27,63.27,1500.0
2023-09-05 11:35:00,63.29,63.3,63.24,63.28,22965.0,63.29,63.3,63.24,63.28,22965.0
2023-09-05 11:40:00,63.28,63.28,63.17,63.17,7500.0,63.28,63.28,63.17,63.17,7500.0
2023-09-05 11:45:00,63.21,63.22,63.18,63.2,10125.0,63.21,63.22,63.18,63.2,10125.0
2023-09-05 11:50:00,63.19,63.29,63.19,63.29,20700.0,63.19,63.29,63.19,63.29,20700.0
2023-09-05 11:55:00,63.29,63.31,63.27,63.29,18000.0,63.29,63.31,63.27,63.29,18000.0
2023-09-05 12:00:00,63.27,63.28,63.25,63.26,10035.0,63.27,63.28,63.25,63.26,10035.0
2023-09-05 12:05:00,63.28,63.28,63.25,63.25,6000.0,63.28,63.28,63.25,63.25,6000.0
2023-09-05 12:10:00,63.27,63.31,63.26,63.26,7500.0,63.27,63.31,63.26,63.26,7500.0
2023-09-05 12:15:00,63.2,63.25,63.2,63.25,9000.0,63.2,63.25,63.2,63.25,9000.0
2023-09-05 12:20:00,63.27,63.29,63.27,63.29,6000.0,63.27,63.29,63.27,63.29,6000.0
2023-09-05 12:25:00,63.29,63.31,63.29,63.31,16410.0,63.29,63.31,63.29,63.31,16410.0
2023-09-05 12:30:00,63.31,63.34,63.29,63.29,14265.0,63.31,63.34,63.29,63.29,14265.0
2023-09-05 12:35:00,63.27,63.27,63.2,63.2,12000.0,63.27,63.27,63.2,63.2,12000.0
2023-09-05 12:40:00,63.22,63.23,63.22,63.23,3000.0,63.22,63.23,63.22,63.23,3000.0
2023-09-05 12:45:00,63.22,63.27,63.16,63.16,15000.0,63.22,63.27,63.16,63.16,15000.0
2023-09-05 12:50:00,63.15,63.16,63.1,63.12,16575.0,63.15,63.16,63.1,63.12,16575.0
2023-09-05 12:55:00,63.11,63.13,63.09,63.11,18075.0,63.11,63.13,63.09,63.11,18075.0
2023-09-05 13:00:00,63.08,63.11,63.07,63.07,9690.0,63.08,63.11,63.07,63.07,9690.0
2023-09-05 13:05:00,63.05,63.05,63.05,63.05,3000.0,63.05,63.05,63.05,63.05,3000.0
2023-09-05 13:10:00,63.03,63.03,63.03,63.03,3000.0,63.03,63.03,63.03,63.03,3000.0
2023-09-05 13:15:00,62.98,63.0,62.97,63.0,7500.0,62.98,63.0,62.97,63.0,7500.0
2023-09-05 13:20:00,63.02,63.02,63.01,63.02,5265.0,63.02,63.02,63.01,63.02,5265.0
2023-09-05 13:25:00,63.03,63.03,63.03,63.03,1515.0,63.03,63.03,63.03,63.03,1515.0
2023-09-05 13:30:00,62.97,62.99,62.96,62.99,9000.0,62.97,62.99,62.96,62.99,9000.0
2023-09-05 13:35:00,62.99,63.0,62.98,62.99,9000.0,62.99,63.0,62.98,62.99,9000.0
2023-09-05 13:40:00,62.97,62.97,62.93,62.97,18000.0,62.97,62.97,62.93,62.97,18000.0
2023-09-05 13:45:00,62.96,63.04,62.91,63.0,42090.0,62.96,63.04,62.91,63.0,42090.0
2023-09-05 13:50:00,63.0,63.0,63.0,63.0,4500.0,63.0,63.0,63.0,63.0,4500.0
2023-09-05 13:55:00,63.0,63.0,62.96,62.99,18000.0,63.0,63.0,62.96,62.99,18000.0
2023-09-05 14:00:00,63.04,63.04,63.01,63.02,6000.0,63.04,63.04,63.01,63.02,6000.0
2023-09-05 14:05:00,62.99,63.0,62.99,63.0,3000.0,62.99,63.0,62.99,63.0,3000.0
2023-09-05 14:10:00,63.0,63.1,63.0,63.1,10500.0,63.0,63.1,63.0,63.1,10500.0
2023-09-05 14:15:00,63.12,63.2,63.1,63.2,24570.0,63.12,63.2,63.1,63.2,24570.0
2023-09-05 14:20:00,63.22,63.26,63.2,63.26,26385.0,63.22,63.26,63.2,63.26,26385.0
2023-09-05 14:25:00,63.21,63.26,63.21,63.26,18945.0,63.21,63.26,63.21,63.26,18945.0
2023-09-05 14:30:00,63.27,63.27,63.21,63.21,18585.0,63.27,63.27,63.21,63.21,18585.0
2023-09-05 14:35:00,63.19,63.21,63.15,63.16,24000.0,63.19,63.21,63.15,63.16,24000.0
2023-09-05 14:40:00,63.17,63.2,63.17,63.2,6000.0,63.17,63.2,63.17,63.2,6000.0
2023-09-05 14:45:00,63.16,63.16,63.12,63.12,7500.0,63.16,63.16,63.12,63.12,7500.0
2023-09-05 14:50:00,63.12,63.19,63.08,63.19,22740.0,63.12,63.19,63.08,63.19,22740.0
2023-09-05 14:55:00,63.21,63.25,63.21,63.25,9000.0,63.21,63.25,63.21,63.25,9000.0
2023-09-05 15:00:00,63.26,63.26,63.22,63.23,8085.0,63.26,63.26,63.22,63.23,8085.0
2023-09-05 15:05:00,63.21,63.24,63.19,63.24,18000.0,63.21,63.24,63.19,63.24,18000.0
2023-09-05 15:10:00,63.25,63.25,63.2,63.21,22905.0,63.25,63.25,63.2,63.21,22905.0
2023-09-05 15:15:00,63.19,63.22,63.19,63.2,15000.0,63.19,63.22,63.19,63.2,15000.0
2023-09-05 15:20:00,63.25,63.25,63.19,63.22,16500.0,63.25,63.25,63.19,63.22,16500.0
2023-09-05 15:25:00,63.21,63.24,63.14,63.15,46470.0,63.21,63.24,63.14,63.15,46470.0
2023-09-05 15:30:00,63.11,63.17,63.1,63.12,55575.0,63.11,63.17,63.1,63.12,55575.0
2023-09-05 15:35:00,63.12,63.18,63.12,63.18,39225.0,63.12,63.18,63.12,63.18,39225.0
2023-09-05 15:40:00,63.2,63.23,63.18,63.19,21000.0,63.2,63.23,63.18,63.19,21000.0
2023-09-05 15:45:00,63.19,63.2,63.11,63.11,55185.0,63.19,63.2,63.11,63.11,55185.0
2023-09-05 15:50:00,63.15,63.17,63.0,63.01,81780.0,63.15,63.17,63.0,63.01,81780.0
2023-09-05 15:55:00,63.02,63.11,63.0,63.04,182670.0,63.02,63.11,63.0,63.04,182670.0
2023-09-06 09:30:00,62.99,62.99,62.68,62.68,98550.0,62.99,62.99,62.68,62.68,98550.0
2023-09-06 09:35:00,62.91,63.01,62.77,63.01,31335.0,62.91,63.01,62.77,63.01,31335.0
2023-09-06 09:40:00,62.98,63.1,62.98,63.1,4500.0,62.98,63.1,62.98,63.1,4500.0
2023-09-06 09:45:00,63.18,63.18,63.07,63.12,19050.0,63.18,63.18,63.07,63.12,19050.0
2023-09-06 09:50:00,63.21,63.33,63.19,63.29,86520.0,63.21,63.33,63.19,63.29,86520.0
2023-09-06 09:55:00,63.33,63.46,63.28,63.46,114135.0,63.33,63.46,63.28,63.46,114135.0
2023-09-06 10:00:00,63.41,63.54,63.41,63.51,87000.0,63.41,63.54,63.41,63.51,87000.0
2023-09-06 10:05:00,63.51,63.57,63.47,63.47,33165.0,63.51,63.57,63.47,63.47,33165.0
2023-09-06 10:10:00,63.41,63.41,63.38,63.38,10500.0,63.41,63.41,63.38,63.38,10500.0
2023-09-06 10:15:00,63.35,63.35,63.18,63.23,36120.0,63.35,63.35,63.18,63.23,36120.0
2023-09-06 10:20:00,63.23,63.3,63.21,63.21,35730.0,63.23,63.3,63.21,63.21,35730.0
2023-09-06 10:25:00,63.21,63.23,63.05,63.16,33660.0,63.21,63.23,63.05,63.16,33660.0
2023-09-06 10:30:00,63.13,63.18,63.09,63.14,18015.0,63.13,63.18,63.09,63.14,18015.0
2023-09-06 10:35:00,63.12,63.13,63.11,63.13,4500.0,63.12,63.13,63.11,63.13,4500.0
2023-09-06 10:40:00,63.12,63.12,63.07,63.11,11835.0,63.12,63.12,63.07,63.11,11835.0
2023-09-06 10:45:00,63.1,63.11,62.97,63.02,30465.0,63.1,63.11,62.97,63.02,30465.0
2023-09-06 10:50:00,62.97,62.98,62.9,62.94,21885.0,62.97,62.98,62.9,62.94,21885.0
2023-09-06 10:55:00,62.96,63.0,62.96,63.0,13575.0,62.96,63.0,62.96,63.0,13575.0
2023-09-06 11:00:00,62.99,63.01,62.94,62.94,20055.0,62.99,63.01,62.94,62.94,20055.0
2023-09-06 11:05:00,62.95,62.96,62.92,62.92,18000.0,62.95,62.96,62.92,62.92,18000.0
2023-09-06 11:10:00,62.91,62.91,62.9,62.9,3000.0,62.91,62.91,62.9,62.9,3000.0
2023-09-06 11:15:00,62.9,62.9,62.85,62.86,9750.0,62.9,62.9,62.85,62.86,9750.0
2023-09-06 11:20:00,62.83,62.84,62.74,62.84,9000.0,62.83,62.84,62.74,62.84,9000.0
2023-09-06 11:25:00,62.92,62.92,62.85,62.85,3000.0,62.92,62.92,62.85,62.85,3000.0
2023-09-06 11:30:00,62.84,62.85,62.84,62.85,3000.0,62.84,62.85,62.84,62.85,3000.0
2023-09-06 11:35:00,62.82,62.86,62.82,62.86,11565.0,62.82,62.86,62.82,62.86,11565.0
2023-09-06 11:40:00,62.9,62.9,62.9,62.9,3000.0,62.9,62.9,62.9,62.9,3000.0
2023-09-06 11:45:00,62.92,62.92,62.83,62.83,40380.0,62.92,62.92,62.83,62.83,40380.0
2023-09-06 11:50:00,62.83,62.87,62.81,62.81,4500.0,62.83,62.87,62.81,62.81,4500.0
2023-09-06 11:55:00,62.8,62.82,62.78,62.82,10500.0,62.8,62.82,62.78,62.82,10500.0
2023-09-06 12:00:00,62.75,62.88,62.75,62.86,16500.0,62.75,62.88,62.75,62.86,16500.0
2023-09-06 12:05:00,62.86,62.86,62.86,62.86,0.0,62.86,62.86,62.86,62.86,0.0
2023-09-06 12:10:00,62.88,62.9,62.87,62.88,9840.0,62.88,62.9,62.87,62.88,9840.0
2023-09-06 12:15:00,62.85,62.89,62.85,62.89,4500.0,62.85,62.89,62.85,62.89,4500.0
2023-09-06 12:20:00,62.88,62.92,62.88,62.92,13500.0,62.88,62.92,62.88,62.92,13500.0
2023-09-06 12:25:00,62.89,62.91,62.88,62.91,10500.0,62.89,62.91,62.88,62.91,10500.0
2023-09-06 12:30:00,62.88,62.91,62.87,62.9,13500.0,62.88,62.91,62.87,62.9,13500.0
2023-09-06 12:35:00,62.9,62.9,62.9,62.9,0.0,62.9,62.9,62.9,62.9,0.0
2023-09-06 12:40:00,62.89,62.9,62.88,62.89,6000.0,62.89,62.9,62.88,62.89,6000.0
2023-09-06 12:45:00,62.85,62.87,62.83,62.83,7500.0,62.85,62.87,62.83,62.83,7500.0
2023-09-06 12:50:00,62.87,62.88,62.82,62.88,22050.0,62.87,62.88,62.82,62.88,22050.0
2023-09-06 12:55:00,62.88,62.88,62.87,62.88,9075.0,62.88,62.88,62.87,62.88,9075.0
2023-09-06 13:00:00,62.84,62.84,62.83,62.83,4500.0,62.84,62.84,62.83,62.83,4500.0
2023-09-06 13:05:00,62.8,62.82,62.79,62.81,7500.0,62.8,62.82,62.79,62.81,7500.0
2023-09-06 13:10:00,62.8,62.8,62.71,62.71,25500.0,62.8,62.8,62.71,62.71,25500.0
2023-09-06 13:15:00,62.7,62.72,62.7,62.72,3000.0,62.7,62.72,62.7,62.72,3000.0
2023-09-06 13:20:00,62.67,62.68,62.66,62.68,9000.0,62.67,62.68,62.66,62.68,9000.0
2023-09-06 13:25:00,62.64,62.68,62.64,62.67,18375.0,62.64,62.68,62.64,62.67,18375.0
2023-09-06 13:30:00,62.64,62.65,62.58,62.65,16500.0,62.64,62.65,62.58,62.65,16500.0
2023-09-06 13:35:00,62.65,62.78,62.65,62.75,22485.0,62.65,62.78,62.65,62.75,22485.0
2023-09-06 13:40:00,62.77,62.79,62.75,62.75,9000.0,62.77,62.79,62.75,62.75,9000.0
2023-09-06 13:45:00,62.74,62.8,62.74,62.8,7500.0,62.74,62.8,62.74,62.8,7500.0
2023-09-06 13:50:00,62.79,62.83,62.79,62.83,12435.0,62.79,62.83,62.79,62.83,12435.0
2023-09-06 13:55:00,62.79,62.9,62.79,62.9,13500.0,62.79,62.9,62.79,62.9,13500.0
2023-09-06 14:00:00,62.89,62.89,62.86,62.87,12240.0,62.89,62.89,62.86,62.87,12240.0
2023-09-06 14:05:00,62.87,62.92,62.87,62.9,12000.0,62.87,62.92,62.87,62.9,12000.0
2023-09-06 14:10:00,62.87,62.89,62.78,62.83,12885.0,62.87,62.89,62.78,62.83,12885.0
2023-09-06 14:15:00,62.82,62.91,62.82,62.91,10545.0,62.82,62.91,62.82,62.91,10545.0
2023-09-06 14:20:00,62.93,62.95,62.92,62.92,6000.0,62.93,62.95,62.92,62.92,6000.0
2023-09-06 14:25:00,62.92,62.99,62.92,62.99,15780.0,62.92,62.99,62.92,62.99,15780.0
2023-09-06 14:30:00,63.01,63.01,63.01,63.01,4500.0,63.01,63.01,63.01,63.01,4500.0
2023-09-06 14:35:00,62.96,62.98,62.94,62.97,12000.0,62.96,62.98,62.94,62.97,12000.0
2023-09-06 14:40:00,62.99,62.99,62.99,62.99,3000.0,62.99,62.99,62.99,62.99,3000.0
2023-09-06 14:45:00,62.97,63.0,62.97,63.0,15000.0,62.97,63.0,62.97,63.0,15000.0
2023-09-06 14:50:00,62.95,62.95,62.87,62.88,12000.0,62.95,62.95,62.87,62.88,12000.0
2023-09-06 14:55:00,62.9,62.93,62.9,62.93,12000.0,62.9,62.93,62.9,62.93,12000.0
2023-09-06 15:00:00,62.9,62.9,62.87,62.87,6000.0,62.9,62.9,62.87,62.87,6000.0
2023-09-06 15:05:00,62.86,62.87,62.85,62.87,6000.0,62.86,62.87,62.85,62.87,6000.0
2023-09-06 15:10:00,62.86,62.91,62.85,62.91,7500.0,62.86,62.91,62.85,62.91,7500.0
2023-09-06 15:15:00,62.94,62.99,62.93,62.97,25500.0,62.94,62.99,62.93,62.97,25500.0
2023-09-06 15:20:00,62.99,63.01,62.99,63.01,3000.0,62.99,63.01,62.99,63.01,3000.0
2023-09-06 15:25:00,63.03,63.06,62.99,62.99,34575.0,63.03,63.06,62.99,62.99,34575.0
2023-09-06 15:30:00,63.01,63.07,63.01,63.06,28500.0,63.01,63.07,63.01,63.06,28500.0
2023-09-06 15:35:00,63.06,63.07,63.02,63.02,27990.0,63.06,63.07,63.02,63.02,27990.0
2023-09-06 15:40:00,63.01,63.02,63.01,63.02,15000.0,63.01,63.02,63.01,63.02,15000.0
2023-09-06 15:45:00,63.02,63.02,62.98,63.01,42000.0,63.02,63.02,62.98,63.01,42000.0
2023-09-06 15:50:00,63.02,63.03,62.93,62.93,67440.0,63.02,63.03,62.93,62.93,67440.0
2023-09-06 15:55:00,62.92,63.01,62.91,62.99,156555.0,62.92,63.01,62.91,62.99,156555.0
2023-09-07 09:30:00,63.3,63.56,63.17,63.43,130110.0,63.3,63.56,63.17,63.43,130110.0
2023-09-07 09:35:00,63.51,63.53,63.31,63.37,36090.0,63.51,63.53,63.31,63.37,36090.0
2023-09-07 09:40:00,63.41,63.57,63.28,63.44,43320.0,63.41,63.57,63.28,63.44,43320.0
2023-09-07 09:45:00,63.39,63.51,63.33,63.43,42000.0,63.39,63.51,63.33,63.43,42000.0
2023-09-07 09:50:00,63.41,63.45,63.29,63.34,26925.0,63.41,63.45,63.29,63.34,26925.0
2023-09-07 09:55:00,63.34,63.35,63.15,63.2,46245.0,63.34,63.35,63.15,63.2,46245.0
2023-09-07 10:00:00,63.13,63.13,63.09,63.09,4500.0,63.13,63.13,63.09,63.09,4500.0
2023-09-07 10:05:00,62.99,62.99,62.78,62.78,59700.0,62.99,62.99,62.78,62.78,59700.0
2023-09-07 10:10:00,62.87,62.92,62.86,62.86,7500.0,62.87,62.92,62.86,62.86,7500.0
2023-09-07 10:15:00,62.93,62.99,62.91,62.99,26805.0,62.93,62.99,62.91,62.99,26805.0
2023-09-07 10:20:00,62.99,62.99,62.9,62.93,19230.0,62.99,62.99,62.9,62.93,19230.0
2023-09-07 10:25:00,62.88,62.91,62.77,62.77,10500.0,62.88,62.91,62.77,62.77,10500.0
2023-09-07 10:30:00,62.71,62.82,62.71,62.77,12000.0,62.71,62.82,62.71,62.77,12000.0
2023-09-07 10:35:00,62.76,62.81,62.73,62.76,30000.0,62.76,62.81,62.73,62.76,30000.0
2023-09-07 10:40:00,62.76,62.91,62.76,62.81,27000.0,62.76,62.91,62.76,62.81,27000.0
2023-09-07 10:45:00,62.83,62.85,62.68,62.68,18060.0,62.83,62.85,62.68,62.68,18060.0
2023-09-07 10:50:00,62.7,62.77,62.68,62.68,9000.0,62.7,62.77,62.68,62.68,9000.0
2023-09-07 10:55:00,62.71,62.79,62.67,62.79,16500.0,62.71,62.79,62.67,62.79,16500.0
2023-09-07 11:00:00,62.73,62.82,62.71,62.82,13500.0,62.73,62.82,62.71,62.82,13500.0
2023-09-07 11:05:00,62.83,62.85,62.78,62.85,21000.0,62.83,62.85,62.78,62.85,21000.0
2023-09-07 11:10:00,62.85,62.86,62.81,62.83,13500.0,62.85,62.86,62.81,62.83,13500.0
2023-09-07 11:15:00,62.87,62.92,62.8,62.83,49500.0,62.87,62.92,62.8,62.83,49500.0
2023-09-07 11:20:00,62.84,62.9,62.84,62.9,19500.0,62.84,62.9,62.84,62.9,19500.0
2023-09-07 11:25:00,62.9,62.9,62.9,62.9,0.0,62.9,62.9,62.9,62.9,0.0
2023-09-07 11:30:00,63.01,63.1,62.96,63.1,13665.0,63.01,63.1,62.96,63.1,13665.0
2023-09-07 11:35:00,63.08,63.08,63.01,63.01,7500.0,63.08,63.08,63.01,63.01,7500.0
2023-09-07 11:40:00,63.01,63.01,63.01,63.01,0.0,63.01,63.01,63.01,63.01,0.0
2023-09-07 11:45:00,62.97,63.06,62.92,63.02,35280.0,62.97,63.06,62.92,63.02,35280.0
2023-09-07 11:50:00,63.02,63.02,63.02,63.02,0.0,63.02,63.02,63.02,63.02,0.0
2023-09-07 11:55:00,63.07,63.17,63.07,63.14,19500.0,63.07,63.17,63.07,63.14,19500.0
2023-09-07 12:00:00,63.15,63.25,63.15,63.2,9000.0,63.15,63.25,63.15,63.2,9000.0
2023-09-07 12:05:00,63.2,63.27,63.2,63.27,10500.0,63.2,63.27,63.2,63.27,10500.0
2023-09-07 12:10:00,63.24,63.24,63.24,63.24,1500.0,63.24,63.24,63.24,63.24,1500.0
2023-09-07 12:15:00,63.27,63.29,63.27,63.29,4500.0,63.27,63.29,63.27,63.29,4500.0
2023-09-07 12:20:00,63.24,63.26,63.23,63.26,20430.0,63.24,63.26,63.23,63.26,20430.0
2023-09-07 12:25:00,63.25,63.3,63.22,63.23,35520.0,63.25,63.3,63.22,63.23,35520.0
2023-09-07 12:30:00,63.23,63.24,63.05,63.05,17325.0,63.23,63.24,63.05,63.05,17325.0
2023-09-07 12:35:00,63.02,63.06,63.02,63.03,6000.0,63.02,63.06,63.02,63.03,6000.0
2023-09-07 12:40:00,63.0,63.04,63.0,63.04,3000.0,63.0,63.04,63.0,63.04,3000.0
2023-09-07 12:45:00,63.0,63.02,62.95,62.95,19500.0,63.0,63.02,62.95,62.95,19500.0
2023-09-07 12:50:00,62.98,62.98,62.89,62.91,15000.0,62.98,62.98,62.89,62.91,15000.0
2023-09-07 12:55:00,62.89,63.04,62.89,63.04,35550.0,62.89,63.04,62.89,63.04,35550.0
2023-09-07 13:00:00,63.01,63.05,63.0,63.05,10500.0,63.01,63.05,63.0,63.05,10500.0
2023-09-07 13:05:00,62.98,63.01,62.97,62.97,10500.0,62.98,63.01,62.97,62.97,10500.0
2023-09-07 13:10:00,63.0,63.07,63.0,63.05,30030.0,63.0,63.07,63.0,63.05,30030.0
2023-09-07 13:15:00,63.08,63.09,63.05,63.05,4500.0,63.08,63.09,63.05,63.05,4500.0
2023-09-07 13:20:00,63.05,63.05,63.05,63.05,0.0,63.05,63.05,63.05,63.05,0.0
2023-09-07 13:25:00,63.21,63.21,63.17,63.21,4500.0,63.21,63.21,63.17,63.21,4500.0
2023-09-07 13:30:00,63.18,63.2,63.18,63.2,3000.0,63.18,63.2,63.18,63.2,3000.0
2023-09-07 13:35:00,63.21,63.24,63.18,63.21,19290.0,63.21,63.24,63.18,63.21,19290.0
2023-09-07 13:40:00,63.22,63.26,63.18,63.26,16590.0,63.22,63.26,63.18,63.26,16590.0
2023-09-07 13:45:00,63.27,63.27,63.27,63.27,1500.0,63.27,63.27,63.27,63.27,1500.0
2023-09-07 13:50:00,63.25,63.31,63.25,63.29,9000.0,63.25,63.31,63.25,63.29,9000.0
2023-09-07 13:55:00,63.27,63.31,63.25,63.29,26325.0,63.27,63.31,63.25,63.29,26325.0
2023-09-07 14:00:00,63.32,63.36,63.32,63.34,10500.0,63.32,63.36,63.32,63.34,10500.0
2023-09-07 14:05:00,63.31,63.33,63.3,63.33,10500.0,63.31,63.33,63.3,63.33,10500.0
2023-09-07 14:10:00,63.29,63.32,63.29,63.32,9000.0,63.29,63.32,63.29,63.32,9000.0
2023-09-07 14:15:00,63.27,63.33,63.27,63.31,4500.0,63.27,63.33,63.27,63.31,4500.0
2023-09-07 14:20:00,63.35,63.35,63.25,63.25,9000.0,63.35,63.35,63.25,63.25,9000.0
2023-09-07 14:25:00,63.25,63.25,63.22,63.25,15060.0,63.25,63.25,63.22,63.25,15060.0
2023-09-07 14:30:00,63.24,63.24,63.24,63.24,1500.0,63.24,63.24,63.24,63.24,1500.0
2023-09-07 14:35:00,63.27,63.27,63.26,63.27,18930.0,63.27,63.27,63.26,63.27,18930.0
2023-09-07 14:40:00,63.31,63.31,63.23,63.23,13005.0,63.31,63.31,63.23,63.23,13005.0
2023-09-07 14:45:00,63.22,63.26,63.22,63.23,6315.0,63.22,63.26,63.22,63.23,6315.0
2023-09-07 14:50:00,63.26,63.26,63.23,63.23,13125.0,63.26,63.26,63.23,63.23,13125.0
2023-09-07 14:55:00,63.25,63.26,63.2,63.2,24000.0,63.25,63.26,63.2,63.2,24000.0
2023-09-07 15:00:00,63.26,63.27,63.23,63.23,7500.0,63.26,63.27,63.23,63.23,7500.0
2023-09-07 15:05:00,63.22,63.22,63.22,63.22,1500.0,63.22,63.22,63.22,63.22,1500.0
2023-09-07 15:10:00,63.22,63.22,63.19,63.22,16500.0,63.22,63.22,63.19,63.22,16500.0
2023-09-07 15:15:00,63.22,63.22,63.18,63.18,6000.0,63.22,63.22,63.18,63.18,6000.0
2023-09-07 15:20:00,63.19,63.19,63.13,63.18,37110.0,63.19,63.19,63.13,63.18,37110.0
2023-09-07 15:25:00,63.16,63.18,63.15,63.18,6000.0,63.16,63.18,63.15,63.18,6000.0
2023-09-07 15:30:00,63.15,63.16,63.11,63.11,21165.0,63.15,63.16,63.11,63.11,21165.0
2023-09-07 15:35:00,63.1,63.1,63.04,63.04,18000.0,63.1,63.1,63.04,63.04,18000.0
2023-09-07 15:40:00,63.03,63.13,63.03,63.12,74925.0,63.03,63.13,63.03,63.12,74925.0
2023-09-07 15:45:00,63.12,63.13,63.02,63.02,29055.0,63.12,63.13,63.02,63.02,29055.0
2023-09-07 15:50:00,63.03,63.03,62.98,63.01,55500.0,63.03,63.03,62.98,63.01,55500.0
2023-09-07 15:55:00,63.02,63.07,62.96,63.06,95220.0,63.02,63.07,62.96,63.06,95220.0
2023-09-08 09:30:00,63.2,63.44,63.0,63.31,44430.0,63.2,63.44,63.0,63.31,44430.0
2023-09-08 09:35:00,63.15,63.28,63.15,63.25,19995.0,63.15,63.28,63.15,63.25,19995.0
2023-09-08 09:40:00,63.39,63.41,63.3,63.38,44655.0,63.39,63.41,63.3,63.38,44655.0
2023-09-08 09:45:00,63.38,63.39,63.29,63.33,19830.0,63.38,63.39,63.29,63.33,19830.0
2023-09-08 09:50:00,63.28,63.43,63.28,63.43,106860.0,63.28,63.43,63.28,63.43,106860.0
2023-09-08 09:55:00,63.48,63.52,63.43,63.48,15000.0,63.48,63.52,63.43,63.48,15000.0
2023-09-08 10:00:00,63.49,63.52,63.42,63.49,34455.0,63.49,63.52,63.42,63.49,34455.0
2023-09-08 10:05:00,63.56,63.58,63.53,63.53,22545.0,63.56,63.58,63.53,63.53,22545.0
2023-09-08 10:10:00,63.53,63.6,63.51,63.57,40500.0,63.53,63.6,63.51,63.57,40500.0
2023-09-08 10:15:00,63.52,63.6,63.47,63.6,21030.0,63.52,63.6,63.47,63.6,21030.0
2023-09-08 10:20:00,63.58,63.68,63.55,63.68,16500.0,63.58,63.68,63.55,63.68,16500.0
2023-09-08 10:25:00,63.66,63.66,63.55,63.55,12000.0,63.66,63.66,63.55,63.55,12000.0
2023-09-08 10:30:00,63.62,63.62,63.46,63.57,7500.0,63.62,63.62,63.46,63.57,7500.0
2023-09-08 10:35:00,63.49,63.53,63.41,63.41,29265.0,63.49,63.53,63.41,63.41,29265.0
2023-09-08 10:40:00,63.38,63.42,63.36,63.37,27000.0,63.38,63.42,63.36,63.37,27000.0
2023-09-08 10:45:00,63.37,63.37,63.24,63.29,25500.0,63.37,63.37,63.24,63.29,25500.0
2023-09-08 10:50:00,63.29,63.39,63.28,63.33,49860.0,63.29,63.39,63.28,63.33,49860.0
2023-09-08 10:55:00,63.38,63.45,63.33,63.36,37950.0,63.38,63.45,63.33,63.36,37950.0
2023-09-08 11:00:00,63.41,63.45,63.35,63.45,24000.0,63.41,63.45,63.35,63.45,24000.0
2023-09-08 11:05:00,63.4,63.4,63.35,63.39,18000.0,63.4,63.4,63.35,63.39,18000.0
2023-09-08 11:10:00,63.37,63.44,63.37,63.42,43470.0,63.37,63.44,63.37,63.42,43470.0
2023-09-08 11:15:00,63.48,63.48,63.41,63.47,22500.0,63.48,63.48,63.41,63.47,22500.0
2023-09-08 11:20:00,63.47,63.47,63.42,63.42,6000.0,63.47,63.47,63.42,63.42,6000.0
2023-09-08 11:25:00,63.37,63.45,63.35,63.36,43950.0,63.37,63.45,63.35,63.36,43950.0
2023-09-08 11:30:00,63.38,63.54,63.38,63.51,32505.0,63.38,63.54,63.38,63.51,32505.0
2023-09-08 11:35:00,63.51,63.51,63.51,63.51,0.0,63.51,63.51,63.51,63.51,0.0
2023-09-08 11:40:00,63.53,63.57,63.53,63.53,7500.0,63.53,63.57,63.53,63.53,7500.0
2023-09-08 11:45:00,63.51,63.55,63.48,63.48,19485.0,63.51,63.55,63.48,63.48,19485.0
2023-09-08 11:50:00,63.5,63.53,63.48,63.53,22500.0,63.5,63.53,63.48,63.53,22500.0
2023-09-08 11:55:00,63.53,63.53,63.5,63.52,7500.0,63.53,63.53,63.5,63.52,7500.0
2023-09-08 12:00:00,63.5,63.57,63.5,63.57,22500.0,63.5,63.57,63.5,63.57,22500.0
2023-09-08 12:05:00,63.55,63.57,63.55,63.57,3000.0,63.55,63.57,63.55,63.57,3000.0
2023-09-08 12:10:00,63.57,63.57,63.55,63.55,6000.0,63.57,63.57,63.55,63.55,6000.0
2023-09-08 12:15:00,63.55,63.59,63.52,63.59,43800.0,63.55,63.59,63.52,63.59,43800.0
2023-09-08 12:20:00,63.61,63.69,63.61,63.66,18795.0,63.61,63.69,63.61,63.66,18795.0
2023-09-08 12:25:00,63.66,63.67,63.63,63.67,7875.0,63.66,63.67,63.63,63.67,7875.0
2023-09-08 12:30:00,63.65,63.69,63.65,63.69,19500.0,63.65,63.69,63.65,63.69,19500.0
2023-09-08 12:35:00,63.71,63.72,63.66,63.66,14385.0,63.71,63.72,63.66,63.66,14385.0
2023-09-08 12:40:00,63.68,63.68,63.66,63.68,4500.0,63.68,63.68,63.66,63.68,4500.0
2023-09-08 12:45:00,63.64,63.66,63.56,63.6,39165.0,63.64,63.66,63.56,63.6,39165.0
2023-09-08 12:50:00,63.61,63.66,63.61,63.66,6000.0,63.61,63.66,63.61,63.66,6000.0
2023-09-08 12:55:00,63.64,63.66,63.63,63.63,7515.0,63.64,63.66,63.63,63.63,7515.0
2023-09-08 13:00:00,63.64,63.68,63.64,63.68,6000.0,63.64,63.68,63.64,63.68,6000.0
2023-09-08 13:05:00,63.62,63.64,63.6,63.6,9255.0,63.62,63.64,63.6,63.6,9255.0
2023-09-08 13:10:00,63.67,63.67,63.6,63.61,7500.0,63.67,63.67,63.6,63.61,7500.0
2023-09-08 13:15:00,63.65,63.67,63.62,63.67,13500.0,63.65,63.67,63.62,63.67,13500.0
2023-09-08 13:20:00,63.63,63.63,63.6,63.6,3000.0,63.63,63.63,63.6,63.6,3000.0
2023-09-08 13:25:00,63.6,63.68,63.6,63.66,34200.0,63.6,63.68,63.6,63.66,34200.0
2023-09-08 13:30:00,63.69,63.69,63.66,63.69,13500.0,63.69,63.69,63.66,63.69,13500.0
2023-09-08 13:35:00,63.69,63.77,63.68,63.77,23775.0,63.69,63.77,63.68,63.77,23775.0
2023-09-08 13:40:00,63.77,63.77,63.76,63.76,4500.0,63.77,63.77,63.76,63.76,4500.0
2023-09-08 13:45:00,63.75,63.77,63.67,63.67,26670.0,63.75,63.77,63.67,63.67,26670.0
2023-09-08 13:50:00,63.69,63.76,63.69,63.73,33705.0,63.69,63.76,63.69,63.73,33705.0
2023-09-08 13:55:00,63.76,63.78,63.73,63.73,32865.0,63.76,63.78,63.73,63.73,32865.0
2023-09-08 14:00:00,63.73,63.76,63.71,63.73,16500.0,63.73,63.76,63.71,63.73,16500.0
2023-09-08 14:05:00,63.75,63.77,63.7,63.73,25740.0,63.75,63.77,63.7,63.73,25740.0
2023-09-08 14:10:00,63.71,63.71,63.64,63.7,32160.0,63.71,63.71,63.64,63.7,32160.0
2023-09-08 14:15:00,63.67,63.77,63.66,63.77,21000.0,63.67,63.77,63.66,63.77,21000.0
2023-09-08 14:20:00,63.77,63.84,63.77,63.84,36810.0,63.77,63.84,63.77,63.84,36810.0
2023-09-08 14:25:00,63.82,63.83,63.79,63.82,26880.0,63.82,63.83,63.79,63.82,26880.0
2023-09-08 14:30:00,63.8,63.87,63.79,63.87,51885.0,63.8,63.87,63.79,63.87,51885.0
2023-09-08 14:35:00,63.85,63.85,63.76,63.77,26325.0,63.85,63.85,63.76,63.77,26325.0
2023-09-08 14:40:00,63.79,63.79,63.75,63.77,13500.0,63.79,63.79,63.75,63.77,13500.0
2023-09-08 14:45:00,63.75,63.76,63.62,63.69,28830.0,63.75,63.76,63.62,63.69,28830.0
2023-09-08 14:50:00,63.69,63.74,63.69,63.74,33390.0,63.69,63.74,63.69,63.74,33390.0
2023-09-08 14:55:00,63.74,63.75,63.69,63.75,29115.0,63.74,63.75,63.69,63.75,29115.0
2023-09-08 15:00:00,63.73,63.77,63.69,63.69,15150.0,63.73,63.77,63.69,63.69,15150.0
2023-09-08 15:05:00,63.69,63.75,63.67,63.75,22425.0,63.69,63.75,63.67,63.75,22425.0
2023-09-08 15:10:00,63.69,63.79,63.69,63.79,34500.0,63.69,63.79,63.69,63.79,34500.0
2023-09-08 15:15:00,63.8,63.81,63.75,63.75,25875.0,63.8,63.81,63.75,63.75,25875.0
2023-09-08 15:20:00,63.77,63.82,63.77,63.82,24000.0,63.77,63.82,63.77,63.82,24000.0
2023-09-08 15:25:00,63.81,63.83,63.78,63.82,49770.0,63.81,63.83,63.78,63.82,49770.0
2023-09-08 15:30:00,63.81,63.89,63.81,63.88,41115.0,63.81,63.89,63.81,63.88,41115.0
2023-09-08 15:35:00,63.88,63.89,63.79,63.84,98325.0,63.88,63.89,63.79,63.84,98325.0
2023-09-08 15:40:00,63.86,63.86,63.83,63.83,31500.0,63.86,63.86,63.83,63.83,31500.0
2023-09-08 15:45:00,63.83,63.95,63.82,63.9,111435.0,63.83,63.95,63.82,63.9,111435.0
2023-09-08 15:50:00,63.84,63.91,63.72,63.72,183390.0,63.84,63.91,63.72,63.72,183390.0
2023-09-08 15:55:00,63.76,63.95,63.76,63.89,419655.0,63.76,63.95,63.76,63.89,419655.0
2023-09-11 09:30:00,63.96,64.25,63.9,64.14,64845.0,63.96,64.25,63.9,64.14,64845.0
2023-09-11 09:35:00,64.04,64.04,63.88,63.88,24000.0,64.04,64.04,63.88,63.88,24000.0
2023-09-11 09:40:00,63.96,64.13,63.96,64.13,7500.0,63.96,64.13,63.96,64.13,7500.0
2023-09-11 09:45:00,64.13,64.14,64.09,64.14,5175.0,64.13,64.14,64.09,64.14,5175.0
2023-09-11 09:50:00,64.06,64.1,63.81,63.91,54195.0,64.06,64.1,63.81,63.91,54195.0
2023-09-11 09:55:00,63.94,63.97,63.9,63.96,25515.0,63.94,63.97,63.9,63.96,25515.0
2023-09-11 10:00:00,63.94,64.02,63.94,64.01,11250.0,63.94,64.02,63.94,64.01,11250.0
2023-09-11 10:05:00,63.93,63.93,63.7,63.7,15000.0,63.93,63.93,63.7,63.7,15000.0
2023-09-11 10:10:00,63.77,63.78,63.66,63.72,38235.0,63.77,63.78,63.66,63.72,38235.0
2023-09-11 10:15:00,63.7,63.7,63.58,63.67,10500.0,63.7,63.7,63.58,63.67,10500.0
2023-09-11 10:20:00,63.58,63.6,63.55,63.55,12000.0,63.58,63.6,63.55,63.55,12000.0
2023-09-11 10:25:00,63.58,63.58,63.49,63.51,25440.0,63.58,63.58,63.49,63.51,25440.0
2023-09-11 10:30:00,63.51,63.52,63.43,63.43,21000.0,63.51,63.52,63.43,63.43,21000.0
2023-09-11 10:35:00,63.39,63.41,63.35,63.37,22500.0,63.39,63.41,63.35,63.37,22500.0
2023-09-11 10:40:00,63.38,63.41,63.38,63.41,6000.0,63.38,63.41,63.38,63.41,6000.0
2023-09-11 10:45:00,63.39,63.39,63.35,63.38,6000.0,63.39,63.39,63.35,63.38,6000.0
2023-09-11 10:50:00,63.39,63.39,63.39,63.39,1500.0,63.39,63.39,63.39,63.39,1500.0
2023-09-11 10:55:00,63.36,63.36,63.32,63.33,22800.0,63.36,63.36,63.32,63.33,22800.0
2023-09-11 11:00:00,63.33,63.33,63.21,63.23,19500.0,63.33,63.33,63.21,63.23,19500.0
2023-09-11 11:05:00,63.19,63.19,63.09,63.09,12000.0,63.19,63.19,63.09,63.09,12000.0
2023-09-11 11:10:00,63.11,63.11,63.05,63.1,21000.0,63.11,63.11,63.05,63.1,21000.0
2023-09-11 11:15:00,63.14,63.16,63.12,63.15,15225.0,63.14,63.16,63.12,63.15,15225.0
2023-09-11 11:20:00,63.17,63.18,63.13,63.18,31845.0,63.17,63.18,63.13,63.18,31845.0
2023-09-11 11:25:00,63.19,63.21,63.17,63.19,11715.0,63.19,63.21,63.17,63.19,11715.0
2023-09-11 11:30:00,63.21,63.24,63.19,63.23,23085.0,63.21,63.24,63.19,63.23,23085.0
2023-09-11 11:35:00,63.23,63.24,63.17,63.21,23010.0,63.23,63.24,63.17,63.21,23010.0
2023-09-11 11:40:00,63.14,63.14,63.13,63.14,6360.0,63.14,63.14,63.13,63.14,6360.0
2023-09-11 11:45:00,63.14,63.14,63.11,63.11,6090.0,63.14,63.14,63.11,63.11,6090.0
2023-09-11 11:50:00,63.09,63.11,63.09,63.11,4500.0,63.09,63.11,63.09,63.11,4500.0
2023-09-11 11:55:00,63.1,63.12,63.09,63.09,7500.0,63.1,63.12,63.09,63.09,7500.0
2023-09-11 12:00:00,63.12,63.12,63.07,63.07,10500.0,63.12,63.12,63.07,63.07,10500.0
2023-09-11 12:05:00,63.06,63.1,63.06,63.1,10500.0,63.06,63.1,63.06,63.1,10500.0
2023-09-11 12:10:00,63.08,63.08,63.08,63.08,1500.0,63.08,63.08,63.08,63.08,1500.0
2023-09-11 12:15:00,63.08,63.08,62.96,62.96,21105.0,63.08,63.08,62.96,62.96,21105.0
2023-09-11 12:20:00,62.87,62.9,62.86,62.86,7500.0,62.87,62.9,62.86,62.86,7500.0
2023-09-11 12:25:00,62.86,62.88,62.86,62.88,6000.0,62.86,62.88,62.86,62.88,6000.0
2023-09-11 12:30:00,62.88,62.91,62.84,62.89,12000.0,62.88,62.91,62.84,62.89,12000.0
2023-09-11 12:35:00,62.89,62.9,62.86,62.86,7500.0,62.89,62.9,62.86,62.86,7500.0
2023-09-11 12:40:00,62.84,62.92,62.84,62.9,9000.0,62.84,62.92,62.84,62.9,9000.0
2023-09-11 12:45:00,62.89,62.9,62.89,62.9,4980.0,62.89,62.9,62.89,62.9,4980.0
2023-09-11 12:50:00,62.89,62.94,62.89,62.94,16500.0,62.89,62.94,62.89,62.94,16500.0
2023-09-11 12:55:00,62.95,62.98,62.95,62.96,21360.0,62.95,62.98,62.95,62.96,21360.0
2023-09-11 13:00:00,62.95,63.0,62.94,62.98,12000.0,62.95,63.0,62.94,62.98,12000.0
2023-09-11 13:05:00,62.98,62.98,62.98,62.98,3000.0,62.98,62.98,62.98,62.98,3000.0
2023-09-11 13:10:00,62.98,62.98,62.89,62.89,9000.0,62.98,62.98,62.89,62.89,9000.0
2023-09-11 13:15:00,62.81,62.87,62.81,62.87,7500.0,62.81,62.87,62.81,62.87,7500.0
2023-09-11 13:20:00,62.81,62.88,62.81,62.86,7500.0,62.81,62.88,62.81,62.86,7500.0
2023-09-11 13:25:00,62.87,62.87,62.83,62.84,13500.0,62.87,62.87,62.83,62.84,13500.0
2023-09-11 13:30:00,62.86,62.9,62.86,62.9,7500.0,62.86,62.9,62.86,62.9,7500.0
2023-09-11 13:35:00,62.95,63.02,62.94,63.02,10500.0,62.95,63.02,62.94,63.02,10500.0
2023-09-11 13:40:00,62.99,63.02,62.99,63.02,3000.0,62.99,63.02,62.99,63.02,3000.0
2023-09-11 13:45:00,63.04,63.06,63.04,63.04,10470.0,63.04,63.06,63.04,63.04,10470.0
2023-09-11 13:50:00,63.0,63.08,63.0,63.06,12000.0,63.0,63.08,63.0,63.06,12000.0
2023-09-11 13:55:00,63.04,63.05,63.02,63.05,6000.0,63.04,63.05,63.02,63.05,6000.0
2023-09-11 14:00:00,63.04,63.08,63.03,63.03,10500.0,63.04,63.08,63.03,63.03,10500.0
2023-09-11 14:05:00,63.04,63.07,63.03,63.06,9000.0,63.04,63.07,63.03,63.06,9000.0
2023-09-11 14:10:00,63.09,63.12,63.09,63.12,4500.0,63.09,63.12,63.09,63.12,4500.0
2023-09-11 14:15:00,63.13,63.13,63.09,63.11,12000.0,63.13,63.13,63.09,63.11,12000.0
2023-09-11 14:20:00,63.13,63.13,63.08,63.09,15000.0,63.13,63.13,63.08,63.09,15000.0
2023-09-11 14:25:00,63.03,63.03,63.03,63.03,1500.0,63.03,63.03,63.03,63.03,1500.0
2023-09-11 14:30:00,63.05,63.05,62.99,62.99,15000.0,63.05,63.05,62.99,62.99,15000.0
2023-09-11 14:35:00,63.01,63.01,62.95,62.95,4500.0,63.01,63.01,62.95,62.95,4500.0
2023-09-11 14:40:00,62.95,62.96,62.93,62.93,7650.0,62.95,62.96,62.93,62.93,7650.0
2023-09-11 14:45:00,62.93,62.95,62.89,62.89,16410.0,62.93,62.95,62.89,62.89,16410.0
2023-09-11 14:50:00,62.92,62.92,62.9,62.91,7500.0,62.92,62.92,62.9,62.91,7500.0
2023-09-11 14:55:00,62.82,62.87,62.79,62.84,18000.0,62.82,62.87,62.79,62.84,18000.0
2023-09-11 15:00:00,62.85,62.92,62.85,62.92,13740.0,62.85,62.92,62.85,62.92,13740.0
2023-09-11 15:05:00,62.91,62.93,62.87,62.87,18000.0,62.91,62.93,62.87,62.87,18000.0
2023-09-11 15:10:00,62.86,62.87,62.86,62.87,4500.0,62.86,62.87,62.86,62.87,4500.0
2023-09-11 15:15:00,62.84,62.85,62.78,62.78,15000.0,62.84,62.85,62.78,62.78,15000.0
2023-09-11 15:20:00,62.78,62.8,62.74,62.74,21420.0,62.78,62.8,62.74,62.74,21420.0
2023-09-11 15:25:00,62.77,62.83,62.77,62.82,9000.0,62.77,62.83,62.77,62.82,9000.0
2023-09-11 15:30:00,62.81,62.83,62.8,62.81,16500.0,62.81,62.83,62.8,62.81,16500.0
2023-09-11 15:35:00,62.84,62.84,62.81,62.81,10500.0,62.84,62.84,62.81,62.81,10500.0
2023-09-11 15:40:00,62.83,62.86,62.82,62.85,31500.0,62.83,62.86,62.82,62.85,31500.0
2023-09-11 15:45:00,62.84,62.87,62.84,62.85,25500.0,62.84,62.87,62.84,62.85,25500.0
2023-09-11 15:50:00,62.82,62.82,62.71,62.76,47715.0,62.82,62.82,62.71,62.76,47715.0
2023-09-11 15:55:00,62.75,62.85,62.74,62.83,187260.0,62.75,62.85,62.74,62.83,187260.0
2023-09-12 09:30:00,62.83,63.11,62.79,62.79,47895.0,62.83,63.11,62.79,62.79,47895.0
2023-09-12 09:35:00,62.83,62.86,62.54,62.59,44130.0,62.83,62.86,62.54,62.59,44130.0
2023-09-12 09:40:00,62.57,62.62,62.54,62.54,37680.0,62.57,62.62,62.54,62.54,37680.0
2023-09-12 09:45:00,62.55,62.55,62.17,62.23,39570.0,62.55,62.55,62.17,62.23,39570.0
2023-09-12 09:50:00,62.19,62.19,62.03,62.05,12000.0,62.19,62.19,62.03,62.05,12000.0
2023-09-12 09:55:00,62.08,62.27,62.08,62.24,46830.0,62.08,62.27,62.08,62.24,46830.0
2023-09-12 10:00:00,62.31,62.46,62.28,62.4,21570.0,62.31,62.46,62.28,62.4,21570.0
2023-09-12 10:05:00,62.46,62.47,62.46,62.47,4500.0,62.46,62.47,62.46,62.47,4500.0
2023-09-12 10:10:00,62.52,62.56,62.51,62.51,10500.0,62.52,62.56,62.51,62.51,10500.0
2023-09-12 10:15:00,62.57,62.64,62.49,62.62,20385.0,62.57,62.64,62.49,62.62,20385.0
2023-09-12 10:20:00,62.62,62.62,62.56,62.56,14640.0,62.62,62.62,62.56,62.56,14640.0
2023-09-12 10:25:00,62.59,62.59,62.53,62.53,12000.0,62.59,62.59,62.53,62.53,12000.0
2023-09-12 10:30:00,62.55,62.56,62.49,62.51,16500.0,62.55,62.56,62.49,62.51,16500.0
2023-09-12 10:35:00,62.47,62.47,62.41,62.45,10500.0,62.47,62.47,62.41,62.45,10500.0
2023-09-12 10:40:00,62.4,62.4,62.39,62.39,4500.0,62.4,62.4,62.39,62.39,4500.0
2023-09-12 10:45:00,62.36,62.37,62.31,62.31,25950.0,62.36,62.37,62.31,62.31,25950.0
2023-09-12 10:50:00,62.34,62.34,62.28,62.28,19500.0,62.34,62.34,62.28,62.28,19500.0
2023-09-12 10:55:00,62.28,62.28,62.18,62.24,13065.0,62.28,62.28,62.18,62.24,13065.0
2023-09-12 11:00:00,62.19,62.21,62.14,62.14,19710.0,62.19,62.21,62.14,62.14,19710.0
2023-09-12 11:05:00,62.13,62.17,62.07,62.17,30405.0,62.13,62.17,62.07,62.17,30405.0
2023-09-12 11:10:00,62.17,62.18,62.13,62.18,36555.0,62.17,62.18,62.13,62.18,36555.0
2023-09-12 11:15:00,62.14,62.18,62.07,62.13,31545.0,62.14,62.18,62.07,62.13,31545.0
2023-09-12 11:20:00,62.13,62.17,62.11,62.17,28875.0,62.13,62.17,62.11,62.17,28875.0
2023-09-12 11:25:00,62.11,62.15,62.01,62.08,30150.0,62.11,62.15,62.01,62.08,30150.0
2023-09-12 11:30:00,62.08,62.16,62.08,62.12,93990.0,62.08,62.16,62.08,62.12,93990.0
2023-09-12 11:35:00,62.11,62.16,62.09,62.14,21225.0,62.11,62.16,62.09,62.14,21225.0
2023-09-12 11:40:00,62.07,62.09,62.02,62.02,15375.0,62.07,62.09,62.02,62.02,15375.0
2023-09-12 11:45:00,62.02,62.04,61.99,62.0,21720.0,62.02,62.04,61.99,62.0,21720.0
2023-09-12 11:50:00,62.0,62.0,61.9,61.9,39765.0,62.0,62.0,61.9,61.9,39765.0
2023-09-12 11:55:00,61.85,61.86,61.84,61.84,13500.0,61.85,61.86,61.84,61.84,13500.0
2023-09-12 12:00:00,61.83,61.83,61.81,61.81,6000.0,61.83,61.83,61.81,61.81,6000.0
2023-09-12 12:05:00,61.8,61.83,61.78,61.8,21510.0,61.8,61.83,61.78,61.8,21510.0
2023-09-12 12:10:00,61.81,61.83,61.8,61.82,24495.0,61.81,61.83,61.8,61.82,24495.0
2023-09-12 12:15:00,61.87,61.95,61.83,61.95,59955.0,61.87,61.95,61.83,61.95,59955.0
2023-09-12 12:20:00,61.98,61.98,61.94,61.94,24375.0,61.98,61.98,61.94,61.94,24375.0
2023-09-12 12:25:00,61.96,61.96,61.96,61.96,1500.0,61.96,61.96,61.96,61.96,1500.0
2023-09-12 12:30:00,61.96,61.96,61.96,61.96,0.0,61.96,61.96,61.96,61.96,0.0
2023-09-12 12:35:00,61.99,62.02,61.96,62.02,12000.0,61.99,62.02,61.96,62.02,12000.0
2023-09-12 12:40:00,62.01,62.04,61.97,62.04,17955.0,62.01,62.04,61.97,62.04,17955.0
2023-09-12 12:45:00,62.0,62.0,61.96,61.96,9810.0,62.0,62.0,61.96,61.96,9810.0
2023-09-12 12:50:00,61.96,61.96,61.96,61.96,0.0,61.96,61.96,61.96,61.96,0.0
2023-09-12 12:55:00,61.93,61.93,61.81,61.84,19980.0,61.93,61.93,61.81,61.84,19980.0
2023-09-12 13:00:00,61.87,61.87,61.86,61.86,3000.0,61.87,61.87,61.86,61.86,3000.0
2023-09-12 13:05:00,61.86,61.86,61.86,61.86,0.0,61.86,61.86,61.86,61.86,0.0
2023-09-12 13:10:00,61.84,61.85,61.82,61.84,9000.0,61.84,61.85,61.82,61.84,9000.0
2023-09-12 13:15:00,61.81,61.81,61.77,61.81,17205.0,61.81,61.81,61.77,61.81,17205.0
2023-09-12 13:20:00,61.84,61.93,61.84,61.93,27375.0,61.84,61.93,61.84,61.93,27375.0
2023-09-12 13:25:00,61.93,61.93,61.93,61.93,6000.0,61.93,61.93,61.93,61.93,6000.0
2023-09-12 13:30:00,61.89,61.9,61.89,61.9,19500.0,61.89,61.9,61.89,61.9,19500.0
2023-09-12 13:35:00,61.89,61.89,61.89,61.89,3000.0,61.89,61.89,61.89,61.89,3000.0
2023-09-12 13:40:00,61.91,61.92,61.84,61.84,9000.0,61.91,61.92,61.84,61.84,9000.0
2023-09-12 13:45:00,61.82,61.87,61.82,61.87,4500.0,61.82,61.87,61.82,61.87,4500.0
2023-09-12 13:50:00,61.89,61.91,61.89,61.91,20040.0,61.89,61.91,61.89,61.91,20040.0
2023-09-12 13:55:00,61.89,61.9,61.78,61.78,11250.0,61.89,61.9,61.78,61.78,11250.0
2023-09-12 14:00:00,61.82,61.83,61.74,61.74,18000.0,61.82,61.83,61.74,61.74,18000.0
2023-09-12 14:05:00,61.74,61.79,61.74,61.77,34830.0,61.74,61.79,61.74,61.77,34830.0
2023-09-12 14:10:00,61.77,61.77,61.67,61.67,21000.0,61.77,61.77,61.67,61.67,21000.0
2023-09-12 14:15:00,61.7,61.72,61.7,61.7,26670.0,61.7,61.72,61.7,61.7,26670.0
2023-09-12 14:20:00,61.7,61.7,61.66,61.66,15000.0,61.7,61.7,61.66,61.66,15000.0
2023-09-12 14:25:00,61.65,61.68,61.64,61.64,16455.0,61.65,61.68,61.64,61.64,16455.0
2023-09-12 14:30:00,61.61,61.61,61.57,61.57,9000.0,61.61,61.61,61.57,61.57,9000.0
2023-09-12 14:35:00,61.56,61.58,61.56,61.58,12000.0,61.56,61.58,61.56,61.58,12000.0
2023-09-12 14:40:00,61.59,61.64,61.57,61.64,29250.0,61.59,61.64,61.57,61.64,29250.0
2023-09-12 14:45:00,61.61,61.66,61.61,61.66,7875.0,61.61,61.66,61.61,61.66,7875.0
2023-09-12 14:50:00,61.56,61.56,61.44,61.44,13800.0,61.56,61.56,61.44,61.44,13800.0
2023-09-12 14:55:00,61.44,61.51,61.43,61.5,25125.0,61.44,61.51,61.43,61.5,25125.0
2023-09-12 15:00:00,61.5,61.5,61.46,61.46,7500.0,61.5,61.5,61.46,61.46,7500.0
2023-09-12 15:05:00,61.49,61.49,61.45,61.45,12000.0,61.49,61.49,61.45,61.45,12000.0
2023-09-12 15:10:00,61.48,61.48,61.44,61.46,19500.0,61.48,61.48,61.44,61.46,19500.0
2023-09-12 15:15:00,61.43,61.43,61.39,61.4,28500.0,61.43,61.43,61.39,61.4,28500.0
2023-09-12 15:20:00,61.41,61.41,61.33,61.39,34500.0,61.41,61.41,61.33,61.39,34500.0
2023-09-12 15:25:00,61.38,61.47,61.38,61.46,32205.0,61.38,61.47,61.38,61.46,32205.0
2023-09-12 15:30:00,61.46,61.61,61.46,61.6,74370.0,61.46,61.61,61.46,61.6,74370.0
2023-09-12 15:35:00,61.6,61.61,61.57,61.58,32280.0,61.6,61.61,61.57,61.58,32280.0
2023-09-12 15:40:00,61.58,61.61,61.56,61.6,69810.0,61.58,61.61,61.56,61.6,69810.0
2023-09-12 15:45:00,61.61,61.61,61.5,61.56,93780.0,61.61,61.61,61.5,61.56,93780.0
2023-09-12 15:50:00,61.57,61.61,61.51,61.54,155610.0,61.57,61.61,61.51,61.54,155610.0
2023-09-12 15:55:00,61.51,61.66,61.5,61.62,281220.0,61.51,61.66,61.5,61.62,281220.0
2023-09-13 09:30:00,61.49,61.93,61.49,61.93,61320.0,61.49,61.93,61.49,61.93,61320.0
2023-09-13 09:35:00,61.88,61.88,61.88,61.88,1500.0,61.88,61.88,61.88,61.88,1500.0
2023-09-13 09:40:00,61.93,62.0,61.85,61.85,27810.0,61.93,62.0,61.85,61.85,27810.0
2023-09-13 09:45:00,61.83,61.9,61.8,61.9,40785.0,61.83,61.9,61.8,61.9,40785.0
2023-09-13 09:50:00,61.95,61.95,61.74,61.74,23805.0,61.95,61.95,61.74,61.74,23805.0
2023-09-13 09:55:00,61.74,61.74,61.74,61.74,0.0,61.74,61.74,61.74,61.74,0.0
2023-09-13 10:00:00,61.8,61.86,61.77,61.84,70455.0,61.8,61.86,61.77,61.84,70455.0
2023-09-13 10:05:00,61.84,61.92,61.8,61.9,136380.0,61.84,61.92,61.8,61.9,136380.0
2023-09-13 10:10:00,61.9,61.93,61.82,61.82,52830.0,61.9,61.93,61.82,61.82,52830.0
2023-09-13 10:15:00,61.9,61.94,61.82,61.82,15840.0,61.9,61.94,61.82,61.82,15840.0
2023-09-13 10:20:00,61.72,61.72,61.64,61.68,6000.0,61.72,61.72,61.64,61.68,6000.0
2023-09-13 10:25:00,61.7,61.71,61.67,61.71,12375.0,61.7,61.71,61.67,61.71,12375.0
2023-09-13 10:30:00,61.71,61.71,61.62,61.69,28740.0,61.71,61.71,61.62,61.69,28740.0
2023-09-13 10:35:00,61.71,61.77,61.71,61.74,9000.0,61.71,61.77,61.71,61.74,9000.0
2023-09-13 10:40:00,61.75,61.76,61.68,61.68,36210.0,61.75,61.76,61.68,61.68,36210.0
2023-09-13 10:45:00,61.72,61.73,61.72,61.73,5985.0,61.72,61.73,61.72,61.73,5985.0
2023-09-13 10:50:00,61.74,61.75,61.71,61.74,38130.0,61.74,61.75,61.71,61.74,38130.0
2023-09-13 10:55:00,61.73,61.73,61.64,61.64,14160.0,61.73,61.73,61.64,61.64,14160.0
2023-09-13 11:00:00,61.66,61.74,61.66,61.74,6180.0,61.66,61.74,61.66,61.74,6180.0
2023-09-13 11:05:00,61.75,61.78,61.75,61.78,5010.0,61.75,61.78,61.75,61.78,5010.0
2023-09-13 11:10:00,61.88,61.93,61.85,61.93,16500.0,61.88,61.93,61.85,61.93,16500.0
2023-09-13 11:15:00,61.94,61.94,61.86,61.87,19500.0,61.94,61.94,61.86,61.87,19500.0
2023-09-13 11:20:00,61.85,61.92,61.81,61.91,21480.0,61.85,61.92,61.81,61.91,21480.0
2023-09-13 11:25:00,61.89,61.94,61.89,61.9,6000.0,61.89,61.94,61.89,61.9,6000.0
2023-09-13 11:30:00,61.91,61.92,61.88,61.9,16575.0,61.91,61.92,61.88,61.9,16575.0
2023-09-13 11:35:00,61.87,61.9,61.84,61.84,6000.0,61.87,61.9,61.84,61.84,6000.0
2023-09-13 11:40:00,61.86,61.95,61.84,61.91,49920.0,61.86,61.95,61.84,61.91,49920.0
2023-09-13 11:45:00,61.94,61.94,61.94,61.94,1500.0,61.94,61.94,61.94,61.94,1500.0
2023-09-13 11:50:00,61.95,61.99,61.95,61.99,4500.0,61.95,61.99,61.95,61.99,4500.0
2023-09-13 11:55:00,62.01,62.01,61.98,61.98,3000.0,62.01,62.01,61.98,61.98,3000.0
2023-09-13 12:00:00,62.01,62.01,61.95,61.95,13950.0,62.01,62.01,61.95,61.95,13950.0
2023-09-13 12:05:00,61.98,62.01,61.98,62.0,7500.0,61.98,62.01,61.98,62.0,7500.0
2023-09-13 12:10:00,61.99,62.02,61.99,62.0,9000.0,61.99,62.02,61.99,62.0,9000.0
2023-09-13 12:15:00,61.98,62.03,61.98,62.03,12330.0,61.98,62.03,61.98,62.03,12330.0
2023-09-13 12:20:00,62.06,62.13,62.06,62.13,7050.0,62.06,62.13,62.06,62.13,7050.0
2023-09-13 12:25:00,62.1,62.11,62.09,62.11,13500.0,62.1,62.11,62.09,62.11,13500.0
2023-09-13 12:30:00,62.14,62.15,62.07,62.07,32070.0,62.14,62.15,62.07,62.07,32070.0
2023-09-13 12:35:00,62.05,62.07,62.01,62.01,10500.0,62.05,62.07,62.01,62.01,10500.0
2023-09-13 12:40:00,61.97,61.99,61.93,61.93,6000.0,61.97,61.99,61.93,61.93,6000.0
2023-09-13 12:45:00,61.9,61.99,61.9,61.99,9000.0,61.9,61.99,61.9,61.99,9000.0
2023-09-13 12:50:00,61.99,61.99,61.99,61.99,0.0,61.99,61.99,61.99,61.99,0.0
2023-09-13 12:55:00,62.03,62.06,62.03,62.03,7500.0,62.03,62.06,62.03,62.03,7500.0
2023-09-13 13:00:00,62.03,62.07,62.02,62.07,6000.0,62.03,62.07,62.02,62.07,6000.0
2023-09-13 13:05:00,62.04,62.04,62.04,62.04,1500.0,62.04,62.04,62.04,62.04,1500.0
2023-09-13 13:10:00,62.06,62.06,62.02,62.02,7500.0,62.06,62.06,62.02,62.02,7500.0
2023-09-13 13:15:00,61.98,62.0,61.94,61.94,15165.0,61.98,62.0,61.94,61.94,15165.0
2023-09-13 13:20:00,61.93,61.97,61.93,61.97,12000.0,61.93,61.97,61.93,61.97,12000.0
2023-09-13 13:25:00,61.94,61.96,61.94,61.96,4500.0,61.94,61.96,61.94,61.96,4500.0
2023-09-13 13:30:00,61.95,61.97,61.88,61.95,13500.0,61.95,61.97,61.88,61.95,13500.0
2023-09-13 13:35:00,61.95,61.95,61.95,61.95,1500.0,61.95,61.95,61.95,61.95,1500.0
2023-09-13 13:40:00,61.95,61.95,61.95,61.95,0.0,61.95,61.95,61.95,61.95,0.0
2023-09-13 13:45:00,61.96,61.96,61.83,61.87,34080.0,61.96,61.96,61.83,61.87,34080.0
2023-09-13 13:50:00,61.89,61.9,61.84,61.84,7500.0,61.89,61.9,61.84,61.84,7500.0
2023-09-13 13:55:00,61.84,61.84,61.84,61.84,0.0,61.84,61.84,61.84,61.84,0.0
2023-09-13 14:00:00,61.93,61.93,61.88,61.93,15000.0,61.93,61.93,61.88,61.93,15000.0
2023-09-13 14:05:00,61.88,61.88,61.85,61.87,16785.0,61.88,61.88,61.85,61.87,16785.0
2023-09-13 14:10:00,61.83,61.86,61.78,61.79,19500.0,61.83,61.86,61.78,61.79,19500.0
2023-09-13 14:15:00,61.77,61.8,61.73,61.8,19515.0,61.77,61.8,61.73,61.8,19515.0
2023-09-13 14:20:00,61.83,61.87,61.83,61.87,7500.0,61.83,61.87,61.83,61.87,7500.0
2023-09-13 14:25:00,61.86,61.86,61.84,61.85,7500.0,61.86,61.86,61.84,61.85,7500.0
2023-09-13 14:30:00,61.85,61.89,61.85,61.86,6000.0,61.85,61.89,61.85,61.86,6000.0
2023-09-13 14:35:00,61.86,61.89,61.86,61.89,10500.0,61.86,61.89,61.86,61.89,10500.0
2023-09-13 14:40:00,61.86,61.87,61.83,61.84,18000.0,61.86,61.87,61.83,61.84,18000.0
2023-09-13 14:45:00,61.8,61.82,61.8,61.82,3000.0,61.8,61.82,61.8,61.82,3000.0
2023-09-13 14:50:00,61.8,61.8,61.76,61.77,12000.0,61.8,61.8,61.76,61.77,12000.0
2023-09-13 14:55:00,61.73,61.75,61.72,61.74,10500.0,61.73,61.75,61.72,61.74,10500.0
2023-09-13 15:00:00,61.74,61.74,61.7,61.7,9000.0,61.74,61.74,61.7,61.7,9000.0
2023-09-13 15:05:00,61.57,61.57,61.57,61.57,1500.0,61.57,61.57,61.57,61.57,1500.0
2023-09-13 15:10:00,61.6,61.67,61.59,61.63,52800.0,61.6,61.67,61.59,61.63,52800.0
2023-09-13 15:15:00,61.63,61.68,61.63,61.67,18135.0,61.63,61.68,61.63,61.67,18135.0
2023-09-13 15:20:00,61.6,61.64,61.6,61.64,3000.0,61.6,61.64,61.6,61.64,3000.0
2023-09-13 15:25:00,61.64,61.65,61.64,61.65,3030.0,61.64,61.65,61.64,61.65,3030.0
2023-09-13 15:30:00,61.67,61.68,61.67,61.67,7500.0,61.67,61.68,61.67,61.67,7500.0
2023-09-13 15:35:00,61.71,61.73,61.69,61.72,29280.0,61.71,61.73,61.69,61.72,29280.0
2023-09-13 15:40:00,61.74,61.79,61.74,61.77,36300.0,61.74,61.79,61.74,61.77,36300.0
2023-09-13 15:45:00,61.77,61.8,61.75,61.79,12000.0,61.77,61.8,61.75,61.79,12000.0
2023-09-13 15:50:00,61.78,61.79,61.69,61.7,50250.0,61.78,61.79,61.69,61.7,50250.0
2023-09-13 15:55:00,61.67,61.85,61.67,61.81,194910.0,61.67,61.85,61.67,61.81,194910.0
2023-09-14 09:30:00,61.9,62.0,61.79,62.0,57885.0,61.9,62.0,61.79,62.0,57885.0
2023-09-14 09:35:00,61.87,61.89,61.81,61.87,6000.0,61.87,61.89,61.81,61.87,6000.0
2023-09-14 09:40:00,61.8,61.97,61.74,61.97,20430.0,61.8,61.97,61.74,61.97,20430.0
2023-09-14 09:45:00,61.88,62.09,61.88,62.01,35550.0,61.88,62.09,61.88,62.01,35550.0
2023-09-14 09:50:00,62.01,62.01,61.95,61.95,12225.0,62.01,62.01,61.95,61.95,12225.0
2023-09-14 09:55:00,61.92,61.97,61.85,61.95,21210.0,61.92,61.97,61.85,61.95,21210.0
2023-09-14 10:00:00,61.96,62.08,61.89,61.99,30345.0,61.96,62.08,61.89,61.99,30345.0
2023-09-14 10:05:00,62.03,62.12,62.03,62.12,25620.0,62.03,62.12,62.03,62.12,25620.0
2023-09-14 10:10:00,62.14,62.15,62.07,62.08,46065.0,62.14,62.15,62.07,62.08,46065.0
2023-09-14 10:15:00,62.08,62.11,62.08,62.11,22500.0,62.08,62.11,62.08,62.11,22500.0
2023-09-14 10:20:00,62.13,62.16,62.13,62.13,10500.0,62.13,62.16,62.13,62.13,10500.0
2023-09-14 10:25:00,62.14,62.17,62.14,62.17,4695.0,62.14,62.17,62.14,62.17,4695.0
2023-09-14 10:30:00,62.2,62.25,62.18,62.25,30240.0,62.2,62.25,62.18,62.25,30240.0
2023-09-14 10:35:00,62.28,62.29,62.28,62.29,3000.0,62.28,62.29,62.28,62.29,3000.0
2023-09-14 10:40:00,62.29,62.29,62.29,62.29,0.0,62.29,62.29,62.29,62.29,0.0
2023-09-14 10:45:00,62.38,62.41,62.34,62.39,19590.0,62.38,62.41,62.34,62.39,19590.0
2023-09-14 10:50:00,62.43,62.48,62.37,62.37,38610.0,62.43,62.48,62.37,62.37,38610.0
2023-09-14 10:55:00,62.37,62.4,62.36,62.38,7500.0,62.37,62.4,62.36,62.38,7500.0
2023-09-14 11:00:00,62.39,62.41,62.35,62.35,11745.0,62.39,62.41,62.35,62.35,11745.0
2023-09-14 11:05:00,62.33,62.36,62.3,62.35,24000.0,62.33,62.36,62.3,62.35,24000.0
2023-09-14 11:10:00,62.38,62.5,62.38,62.5,38490.0,62.38,62.5,62.38,62.5,38490.0
2023-09-14 11:15:00,62.48,62.51,62.47,62.51,4500.0,62.48,62.51,62.47,62.51,4500.0
2023-09-14 11:20:00,62.52,62.52,62.5,62.5,16845.0,62.52,62.52,62.5,62.5,16845.0
2023-09-14 11:25:00,62.49,62.49,62.45,62.45,7500.0,62.49,62.49,62.45,62.45,7500.0
2023-09-14 11:30:00,62.52,62.52,62.46,62.47,13725.0,62.52,62.52,62.46,62.47,13725.0
2023-09-14 11:35:00,62.48,62.48,62.44,62.48,7500.0,62.48,62.48,62.44,62.48,7500.0
2023-09-14 11:40:00,62.48,62.48,62.48,62.48,3000.0,62.48,62.48,62.48,62.48,3000.0
2023-09-14 11:45:00,62.47,62.47,62.47,62.47,6000.0,62.47,62.47,62.47,62.47,6000.0
2023-09-14 11:50:00,62.51,62.51,62.51,62.51,3000.0,62.51,62.51,62.51,62.51,3000.0
2023-09-14 11:55:00,62.54,62.54,62.54,62.54,1500.0,62.54,62.54,62.54,62.54,1500.0
2023-09-14 12:00:00,62.56,62.56,62.52,62.52,15720.0,62.56,62.56,62.52,62.52,15720.0
2023-09-14 12:05:00,62.51,62.51,62.49,62.49,24000.0,62.51,62.51,62.49,62.49,24000.0
2023-09-14 12:10:00,62.51,62.51,62.51,62.51,1500.0,62.51,62.51,62.51,62.51,1500.0
2023-09-14 12:15:00,62.55,62.59,62.55,62.59,4005.0,62.55,62.59,62.55,62.59,4005.0
2023-09-14 12:20:00,62.6,62.63,62.59,62.63,9075.0,62.6,62.63,62.59,62.63,9075.0
2023-09-14 12:25:00,62.64,62.64,62.64,62.64,14520.0,62.64,62.64,62.64,62.64,14520.0
2023-09-14 12:30:00,62.68,62.75,62.67,62.75,13500.0,62.68,62.75,62.67,62.75,13500.0
2023-09-14 12:35:00,62.78,62.78,62.76,62.76,7500.0,62.78,62.78,62.76,62.76,7500.0
2023-09-14 12:40:00,62.77,62.77,62.73,62.73,13500.0,62.77,62.77,62.73,62.73,13500.0
2023-09-14 12:45:00,62.73,62.73,62.73,62.73,9420.0,62.73,62.73,62.73,62.73,9420.0
2023-09-14 12:50:00,62.73,62.74,62.66,62.66,31830.0,62.73,62.74,62.66,62.66,31830.0
2023-09-14 12:55:00,62.71,62.72,62.71,62.72,3000.0,62.71,62.72,62.71,62.72,3000.0
2023-09-14 13:00:00,62.75,62.75,62.73,62.73,12150.0,62.75,62.75,62.73,62.73,12150.0
2023-09-14 13:05:00,62.71,62.77,62.66,62.67,13590.0,62.71,62.77,62.66,62.67,13590.0
2023-09-14 13:10:00,62.61,62.61,62.61,62.61,1500.0,62.61,62.61,62.61,62.61,1500.0
2023-09-14 13:15:00,62.67,62.67,62.67,62.67,1500.0,62.67,62.67,62.67,62.67,1500.0
2023-09-14 13:20:00,62.64,62.65,62.63,62.63,7500.0,62.64,62.65,62.63,62.63,7500.0
2023-09-14 13:25:00,62.61,62.63,62.61,62.63,4500.0,62.61,62.63,62.61,62.63,4500.0
2023-09-14 13:30:00,62.63,62.63,62.63,62.63,0.0,62.63,62.63,62.63,62.63,0.0
2023-09-14 13:35:00,62.61,62.61,62.58,62.6,4500.0,62.61,62.61,62.58,62.6,4500.0
2023-09-14 13:40:00,62.53,62.57,62.53,62.56,6000.0,62.53,62.57,62.53,62.56,6000.0
2023-09-14 13:45:00,62.51,62.53,62.51,62.53,4500.0,62.51,62.53,62.51,62.53,4500.0
2023-09-14 13:50:00,62.56,62.56,62.56,62.56,3000.0,62.56,62.56,62.56,62.56,3000.0
2023-09-14 13:55:00,62.53,62.57,62.53,62.55,4500.0,62.53,62.57,62.53,62.55,4500.0
2023-09-14 14:00:00,62.56,62.56,62.55,62.55,6000.0,62.56,62.56,62.55,62.55,6000.0
2023-09-14 14:05:00,62.55,62.55,62.55,62.55,0.0,62.55,62.55,62.55,62.55,0.0
2023-09-14 14:10:00,62.52,62.53,62.51,62.53,10515.0,62.52,62.53,62.51,62.53,10515.0
2023-09-14 14:15:00,62.52,62.52,62.5,62.51,13500.0,62.52,62.52,62.5,62.51,13500.0
2023-09-14 14:20:00,62.53,62.57,62.52,62.52,9000.0,62.53,62.57,62.52,62.52,9000.0
2023-09-14 14:25:00,62.51,62.51,62.48,62.48,7500.0,62.51,62.51,62.48,62.48,7500.0
2023-09-14 14:30:00,62.48,62.48,62.48,62.48,3000.0,62.48,62.48,62.48,62.48,3000.0
2023-09-14 14:35:00,62.49,62.52,62.48,62.48,9000.0,62.49,62.52,62.48,62.48,9000.0
2023-09-14 14:40:00,62.5,62.57,62.5,62.56,13500.0,62.5,62.57,62.5,62.56,13500.0
2023-09-14 14:45:00,62.56,62.58,62.55,62.55,13500.0,62.56,62.58,62.55,62.55,13500.0
2023-09-14 14:50:00,62.53,62.53,62.53,62.53,1500.0,62.53,62.53,62.53,62.53,1500.0
2023-09-14 14:55:00,62.57,62.66,62.57,62.66,10500.0,62.57,62.66,62.57,62.66,10500.0
2023-09-14 15:00:00,62.66,62.66,62.65,62.65,7500.0,62.66,62.66,62.65,62.65,7500.0
2023-09-14 15:05:00,62.69,62.7,62.65,62.68,7515.0,62.69,62.7,62.65,62.68,7515.0
2023-09-14 15:10:00,62.7,62.71,62.68,62.68,15000.0,62.7,62.71,62.68,62.68,15000.0
2023-09-14 15:15:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2023-09-14 15:20:00,62.63,62.66,62.63,62.66,3000.0,62.63,62.66,62.63,62.66,3000.0
2023-09-14 15:25:00,62.63,62.69,62.63,62.67,18390.0,62.63,62.69,62.63,62.67,18390.0
2023-09-14 15:30:00,62.67,62.67,62.64,62.64,7500.0,62.67,62.67,62.64,62.64,7500.0
2023-09-14 15:35:00,62.67,62.67,62.63,62.63,27150.0,62.67,62.67,62.63,62.63,27150.0
2023-09-14 15:40:00,62.65,62.67,62.65,62.67,12000.0,62.65,62.67,62.65,62.67,12000.0
2023-09-14 15:45:00,62.67,62.71,62.66,62.71,19500.0,62.67,62.71,62.66,62.71,19500.0
2023-09-14 15:50:00,62.71,62.72,62.66,62.66,33000.0,62.71,62.72,62.66,62.66,33000.0
2023-09-14 15:55:00,62.63,62.76,62.63,62.72,100950.0,62.63,62.76,62.63,62.72,100950.0
2023-09-15 09:30:00,62.76,62.76,62.51,62.51,1193160.0,62.76,62.76,62.51,62.51,1193160.0
2023-09-15 09:35:00,62.52,62.65,62.51,62.65,21315.0,62.52,62.65,62.51,62.65,21315.0
2023-09-15 09:40:00,62.56,62.56,62.56,62.56,3000.0,62.56,62.56,62.56,62.56,3000.0
2023-09-15 09:45:00,62.56,62.6,62.51,62.6,38955.0,62.56,62.6,62.51,62.6,38955.0
2023-09-15 09:50:00,62.59,62.59,62.56,62.59,6000.0,62.59,62.59,62.56,62.59,6000.0
2023-09-15 09:55:00,62.58,62.58,62.5,62.51,22140.0,62.58,62.58,62.5,62.51,22140.0
2023-09-15 10:00:00,62.52,62.56,62.47,62.56,25800.0,62.52,62.56,62.47,62.56,25800.0
2023-09-15 10:05:00,62.54,62.55,62.54,62.55,9000.0,62.54,62.55,62.54,62.55,9000.0
2023-09-15 10:10:00,62.62,62.62,62.49,62.49,37740.0,62.62,62.62,62.49,62.49,37740.0
2023-09-15 10:15:00,62.52,62.53,62.52,62.53,7500.0,62.52,62.53,62.52,62.53,7500.0
2023-09-15 10:20:00,62.55,62.55,62.49,62.49,18060.0,62.55,62.55,62.49,62.49,18060.0
2023-09-15 10:25:00,62.44,62.44,62.36,62.38,12000.0,62.44,62.44,62.36,62.38,12000.0
2023-09-15 10:30:00,62.33,62.35,62.33,62.35,8250.0,62.33,62.35,62.33,62.35,8250.0
2023-09-15 10:35:00,62.38,62.44,62.38,62.44,6000.0,62.38,62.44,62.38,62.44,6000.0
2023-09-15 10:40:00,62.36,62.4,62.36,62.4,3000.0,62.36,62.4,62.36,62.4,3000.0
2023-09-15 10:45:00,62.34,62.38,62.33,62.38,24000.0,62.34,62.38,62.33,62.38,24000.0
2023-09-15 10:50:00,62.39,62.39,62.32,62.32,34485.0,62.39,62.39,62.32,62.32,34485.0
2023-09-15 10:55:00,62.34,62.34,62.17,62.17,9000.0,62.34,62.34,62.17,62.17,9000.0
2023-09-15 11:00:00,62.07,62.07,62.03,62.03,9000.0,62.07,62.07,62.03,62.03,9000.0
2023-09-15 11:05:00,62.12,62.12,62.12,62.12,1500.0,62.12,62.12,62.12,62.12,1500.0
2023-09-15 11:10:00,62.18,62.25,62.18,62.22,24000.0,62.18,62.25,62.18,62.22,24000.0
2023-09-15 11:15:00,62.28,62.28,62.22,62.22,6000.0,62.28,62.28,62.22,62.22,6000.0
2023-09-15 11:20:00,62.22,62.22,62.22,62.22,0.0,62.22,62.22,62.22,62.22,0.0
2023-09-15 11:25:00,62.24,62.25,62.2,62.23,29910.0,62.24,62.25,62.2,62.23,29910.0
2023-09-15 11:30:00,62.25,62.25,62.25,62.25,1500.0,62.25,62.25,62.25,62.25,1500.0
2023-09-15 11:35:00,62.17,62.26,62.17,62.25,9000.0,62.17,62.26,62.17,62.25,9000.0
2023-09-15 11:40:00,62.25,62.25,62.25,62.25,0.0,62.25,62.25,62.25,62.25,0.0
2023-09-15 11:45:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-09-15 11:50:00,62.25,62.25,62.25,62.25,3000.0,62.25,62.25,62.25,62.25,3000.0
2023-09-15 11:55:00,62.22,62.23,62.22,62.23,3000.0,62.22,62.23,62.22,62.23,3000.0
2023-09-15 12:00:00,62.19,62.24,62.19,62.24,4500.0,62.19,62.24,62.19,62.24,4500.0
2023-09-15 12:05:00,62.27,62.3,62.25,62.3,25665.0,62.27,62.3,62.25,62.3,25665.0
2023-09-15 12:10:00,62.33,62.34,62.33,62.33,10050.0,62.33,62.34,62.33,62.33,10050.0
2023-09-15 12:15:00,62.34,62.34,62.31,62.34,6000.0,62.34,62.34,62.31,62.34,6000.0
2023-09-15 12:20:00,62.32,62.34,62.32,62.34,3000.0,62.32,62.34,62.32,62.34,3000.0
2023-09-15 12:25:00,62.26,62.26,62.26,62.26,1500.0,62.26,62.26,62.26,62.26,1500.0
2023-09-15 12:30:00,62.22,62.28,62.21,62.21,12030.0,62.22,62.28,62.21,62.21,12030.0
2023-09-15 12:35:00,62.21,62.21,62.21,62.21,0.0,62.21,62.21,62.21,62.21,0.0
2023-09-15 12:40:00,62.16,62.17,62.16,62.17,3000.0,62.16,62.17,62.16,62.17,3000.0
2023-09-15 12:45:00,62.17,62.17,62.17,62.17,0.0,62.17,62.17,62.17,62.17,0.0
2023-09-15 12:50:00,62.15,62.15,62.15,62.15,1500.0,62.15,62.15,62.15,62.15,1500.0
2023-09-15 12:55:00,62.15,62.15,62.15,62.15,0.0,62.15,62.15,62.15,62.15,0.0
2023-09-15 13:00:00,62.2,62.2,62.2,62.2,1500.0,62.2,62.2,62.2,62.2,1500.0
2023-09-15 13:05:00,62.17,62.19,62.16,62.16,7500.0,62.17,62.19,62.16,62.16,7500.0
2023-09-15 13:10:00,62.11,62.17,62.11,62.13,21000.0,62.11,62.17,62.11,62.13,21000.0
2023-09-15 13:15:00,62.11,62.13,62.03,62.03,19500.0,62.11,62.13,62.03,62.03,19500.0
2023-09-15 13:20:00,62.02,62.02,62.02,62.02,1650.0,62.02,62.02,62.02,62.02,1650.0
2023-09-15 13:25:00,62.02,62.02,62.02,62.02,0.0,62.02,62.02,62.02,62.02,0.0
2023-09-15 13:30:00,61.98,61.98,61.94,61.94,9000.0,61.98,61.98,61.94,61.94,9000.0
2023-09-15 13:35:00,61.99,62.04,61.99,62.04,10875.0,61.99,62.04,61.99,62.04,10875.0
2023-09-15 13:40:00,62.05,62.05,62.05,62.05,1500.0,62.05,62.05,62.05,62.05,1500.0
2023-09-15 13:45:00,62.05,62.05,62.05,62.05,0.0,62.05,62.05,62.05,62.05,0.0
2023-09-15 13:50:00,62.08,62.1,62.08,62.1,3150.0,62.08,62.1,62.08,62.1,3150.0
2023-09-15 13:55:00,62.12,62.12,62.1,62.1,9465.0,62.12,62.12,62.1,62.1,9465.0
2023-09-15 14:00:00,62.1,62.1,62.1,62.1,0.0,62.1,62.1,62.1,62.1,0.0
2023-09-15 14:05:00,62.11,62.14,62.09,62.09,7995.0,62.11,62.14,62.09,62.09,7995.0
2023-09-15 14:10:00,62.15,62.15,62.04,62.07,22905.0,62.15,62.15,62.04,62.07,22905.0
2023-09-15 14:15:00,62.07,62.07,62.07,62.07,3000.0,62.07,62.07,62.07,62.07,3000.0
2023-09-15 14:20:00,62.07,62.07,62.07,62.07,0.0,62.07,62.07,62.07,62.07,0.0
2023-09-15 14:25:00,62.01,62.01,61.99,61.99,4500.0,62.01,62.01,61.99,61.99,4500.0
2023-09-15 14:30:00,61.96,61.98,61.96,61.98,6000.0,61.96,61.98,61.96,61.98,6000.0
2023-09-15 14:35:00,61.99,62.01,61.98,61.98,18030.0,61.99,62.01,61.98,61.98,18030.0
2023-09-15 14:40:00,62.05,62.06,62.05,62.06,3000.0,62.05,62.06,62.05,62.06,3000.0
2023-09-15 14:45:00,62.12,62.12,62.08,62.1,42000.0,62.12,62.12,62.08,62.1,42000.0
2023-09-15 14:50:00,62.11,62.19,62.11,62.17,15585.0,62.11,62.19,62.11,62.17,15585.0
2023-09-15 14:55:00,62.12,62.26,62.12,62.26,19500.0,62.12,62.26,62.12,62.26,19500.0
2023-09-15 15:00:00,62.24,62.25,62.23,62.24,19500.0,62.24,62.25,62.23,62.24,19500.0
2023-09-15 15:05:00,62.24,62.24,62.2,62.21,13500.0,62.24,62.24,62.2,62.21,13500.0
2023-09-15 15:10:00,62.23,62.28,62.16,62.16,36000.0,62.23,62.28,62.16,62.16,36000.0
2023-09-15 15:15:00,62.17,62.22,62.17,62.21,15855.0,62.17,62.22,62.17,62.21,15855.0
2023-09-15 15:20:00,62.2,62.2,62.17,62.17,3015.0,62.2,62.2,62.17,62.17,3015.0
2023-09-15 15:25:00,62.14,62.2,62.14,62.2,9585.0,62.14,62.2,62.14,62.2,9585.0
2023-09-15 15:30:00,62.2,62.2,62.15,62.15,25575.0,62.2,62.2,62.15,62.15,25575.0
2023-09-15 15:35:00,62.07,62.07,62.0,62.0,6000.0,62.07,62.07,62.0,62.0,6000.0
2023-09-15 15:40:00,62.02,62.04,62.01,62.04,9195.0,62.02,62.04,62.01,62.04,9195.0
2023-09-15 15:45:00,62.02,62.05,62.01,62.03,30540.0,62.02,62.05,62.01,62.03,30540.0
2023-09-15 15:50:00,62.0,62.02,61.91,61.92,39300.0,62.0,62.02,61.91,61.92,39300.0
2023-09-15 15:55:00,61.91,62.06,61.91,62.02,109905.0,61.91,62.06,61.91,62.02,109905.0
2023-09-18 09:30:00,62.33,62.38,62.25,62.38,41025.0,62.33,62.38,62.25,62.38,41025.0
2023-09-18 09:35:00,62.5,62.73,62.5,62.59,38115.0,62.5,62.73,62.5,62.59,38115.0
2023-09-18 09:40:00,62.65,62.69,62.45,62.53,41055.0,62.65,62.69,62.45,62.53,41055.0
2023-09-18 09:45:00,62.52,62.52,62.04,62.04,60000.0,62.52,62.52,62.04,62.04,60000.0
2023-09-18 09:50:00,62.05,62.05,61.83,61.96,36750.0,62.05,62.05,61.83,61.96,36750.0
2023-09-18 09:55:00,62.04,62.08,62.0,62.08,9945.0,62.04,62.08,62.0,62.08,9945.0
2023-09-18 10:00:00,62.05,62.25,62.05,62.18,20640.0,62.05,62.25,62.05,62.18,20640.0
2023-09-18 10:05:00,62.19,62.23,62.15,62.16,15765.0,62.19,62.23,62.15,62.16,15765.0
2023-09-18 10:10:00,62.25,62.26,62.18,62.21,9000.0,62.25,62.26,62.18,62.21,9000.0
2023-09-18 10:15:00,62.24,62.24,62.08,62.11,31830.0,62.24,62.24,62.08,62.11,31830.0
2023-09-18 10:20:00,62.12,62.2,62.12,62.2,18000.0,62.12,62.2,62.12,62.2,18000.0
2023-09-18 10:25:00,62.26,62.26,62.24,62.24,3000.0,62.26,62.26,62.24,62.24,3000.0
2023-09-18 10:30:00,62.28,62.35,62.26,62.32,51690.0,62.28,62.35,62.26,62.32,51690.0
2023-09-18 10:35:00,62.36,62.36,62.25,62.25,66570.0,62.36,62.36,62.25,62.25,66570.0
2023-09-18 10:40:00,62.21,62.27,62.21,62.21,6150.0,62.21,62.27,62.21,62.21,6150.0
2023-09-18 10:45:00,62.34,62.41,62.32,62.33,13500.0,62.34,62.41,62.32,62.33,13500.0
2023-09-18 10:50:00,62.32,62.35,62.25,62.25,14880.0,62.32,62.35,62.25,62.25,14880.0
2023-09-18 10:55:00,62.3,62.35,62.28,62.32,7500.0,62.3,62.35,62.28,62.32,7500.0
2023-09-18 11:00:00,62.27,62.34,62.25,62.33,18795.0,62.27,62.34,62.25,62.33,18795.0
2023-09-18 11:05:00,62.35,62.36,62.34,62.34,5160.0,62.35,62.36,62.34,62.34,5160.0
2023-09-18 11:10:00,62.35,62.35,62.33,62.33,3000.0,62.35,62.35,62.33,62.33,3000.0
2023-09-18 11:15:00,62.32,62.36,62.32,62.36,16485.0,62.32,62.36,62.32,62.36,16485.0
2023-09-18 11:20:00,62.37,62.45,62.37,62.45,49140.0,62.37,62.45,62.37,62.45,49140.0
2023-09-18 11:25:00,62.46,62.49,62.45,62.49,33330.0,62.46,62.49,62.45,62.49,33330.0
2023-09-18 11:30:00,62.48,62.5,62.41,62.43,38205.0,62.48,62.5,62.41,62.43,38205.0
2023-09-18 11:35:00,62.44,62.5,62.4,62.5,10665.0,62.44,62.5,62.4,62.5,10665.0
2023-09-18 11:40:00,62.51,62.53,62.51,62.53,3000.0,62.51,62.53,62.51,62.53,3000.0
2023-09-18 11:45:00,62.54,62.55,62.43,62.44,39000.0,62.54,62.55,62.43,62.44,39000.0
2023-09-18 11:50:00,62.43,62.46,62.43,62.46,5505.0,62.43,62.46,62.43,62.46,5505.0
2023-09-18 11:55:00,62.48,62.48,62.46,62.46,7485.0,62.48,62.48,62.46,62.46,7485.0
2023-09-18 12:00:00,62.51,62.55,62.51,62.55,10500.0,62.51,62.55,62.51,62.55,10500.0
2023-09-18 12:05:00,62.54,62.54,62.48,62.5,11640.0,62.54,62.54,62.48,62.5,11640.0
2023-09-18 12:10:00,62.47,62.47,62.47,62.47,6000.0,62.47,62.47,62.47,62.47,6000.0
2023-09-18 12:15:00,62.48,62.5,62.48,62.49,15000.0,62.48,62.5,62.48,62.49,15000.0
2023-09-18 12:20:00,62.47,62.56,62.47,62.56,10500.0,62.47,62.56,62.47,62.56,10500.0
2023-09-18 12:25:00,62.55,62.56,62.52,62.52,12000.0,62.55,62.56,62.52,62.52,12000.0
2023-09-18 12:30:00,62.58,62.6,62.57,62.6,81000.0,62.58,62.6,62.57,62.6,81000.0
2023-09-18 12:35:00,62.64,62.68,62.63,62.68,9750.0,62.64,62.68,62.63,62.68,9750.0
2023-09-18 12:40:00,62.7,62.7,62.64,62.66,13500.0,62.7,62.7,62.64,62.66,13500.0
2023-09-18 12:45:00,62.62,62.66,62.62,62.66,15000.0,62.62,62.66,62.62,62.66,15000.0
2023-09-18 12:50:00,62.63,62.65,62.6,62.61,13500.0,62.63,62.65,62.6,62.61,13500.0
2023-09-18 12:55:00,62.6,62.6,62.54,62.54,10065.0,62.6,62.6,62.54,62.54,10065.0
2023-09-18 13:00:00,62.52,62.61,62.52,62.61,10500.0,62.52,62.61,62.52,62.61,10500.0
2023-09-18 13:05:00,62.61,62.62,62.61,62.62,4110.0,62.61,62.62,62.61,62.62,4110.0
2023-09-18 13:10:00,62.63,62.67,62.63,62.64,15000.0,62.63,62.67,62.63,62.64,15000.0
2023-09-18 13:15:00,62.64,62.68,62.61,62.68,21000.0,62.64,62.68,62.61,62.68,21000.0
2023-09-18 13:20:00,62.68,62.69,62.67,62.69,6000.0,62.68,62.69,62.67,62.69,6000.0
2023-09-18 13:25:00,62.69,62.72,62.65,62.65,30735.0,62.69,62.72,62.65,62.65,30735.0
2023-09-18 13:30:00,62.67,62.7,62.67,62.7,4500.0,62.67,62.7,62.67,62.7,4500.0
2023-09-18 13:35:00,62.71,62.71,62.71,62.71,3000.0,62.71,62.71,62.71,62.71,3000.0
2023-09-18 13:40:00,62.67,62.69,62.66,62.67,30075.0,62.67,62.69,62.66,62.67,30075.0
2023-09-18 13:45:00,62.66,62.66,62.6,62.63,22500.0,62.66,62.66,62.6,62.63,22500.0
2023-09-18 13:50:00,62.64,62.64,62.55,62.56,34500.0,62.64,62.64,62.55,62.56,34500.0
2023-09-18 13:55:00,62.54,62.56,62.5,62.5,24000.0,62.54,62.56,62.5,62.5,24000.0
2023-09-18 14:00:00,62.53,62.53,62.48,62.48,12000.0,62.53,62.53,62.48,62.48,12000.0
2023-09-18 14:05:00,62.47,62.49,62.4,62.4,35775.0,62.47,62.49,62.4,62.4,35775.0
2023-09-18 14:10:00,62.4,62.4,62.34,62.34,10500.0,62.4,62.4,62.34,62.34,10500.0
2023-09-18 14:15:00,62.3,62.33,62.25,62.25,12165.0,62.3,62.33,62.25,62.25,12165.0
2023-09-18 14:20:00,62.24,62.26,62.21,62.21,12000.0,62.24,62.26,62.21,62.21,12000.0
2023-09-18 14:25:00,62.22,62.22,62.17,62.2,18000.0,62.22,62.22,62.17,62.2,18000.0
2023-09-18 14:30:00,62.16,62.23,62.13,62.16,67740.0,62.16,62.23,62.13,62.16,67740.0
2023-09-18 14:35:00,62.22,62.22,62.15,62.18,16500.0,62.22,62.22,62.15,62.18,16500.0
2023-09-18 14:40:00,62.16,62.24,62.15,62.2,54375.0,62.16,62.24,62.15,62.2,54375.0
2023-09-18 14:45:00,62.19,62.21,62.18,62.21,7695.0,62.19,62.21,62.18,62.21,7695.0
2023-09-18 14:50:00,62.23,62.26,62.21,62.23,21000.0,62.23,62.26,62.21,62.23,21000.0
2023-09-18 14:55:00,62.23,62.23,62.12,62.16,141315.0,62.23,62.23,62.12,62.16,141315.0
2023-09-18 15:00:00,62.2,62.2,62.13,62.13,4500.0,62.2,62.2,62.13,62.13,4500.0
2023-09-18 15:05:00,62.12,62.18,62.12,62.18,16500.0,62.12,62.18,62.12,62.18,16500.0
2023-09-18 15:10:00,62.17,62.18,62.17,62.18,3000.0,62.17,62.18,62.17,62.18,3000.0
2023-09-18 15:15:00,62.17,62.17,62.09,62.09,14175.0,62.17,62.17,62.09,62.09,14175.0
2023-09-18 15:20:00,62.1,62.11,62.06,62.1,79890.0,62.1,62.11,62.06,62.1,79890.0
2023-09-18 15:25:00,62.09,62.17,62.09,62.14,27285.0,62.09,62.17,62.09,62.14,27285.0
2023-09-18 15:30:00,62.15,62.17,62.13,62.13,29640.0,62.15,62.17,62.13,62.13,29640.0
2023-09-18 15:35:00,62.1,62.12,62.08,62.12,27240.0,62.1,62.12,62.08,62.12,27240.0
2023-09-18 15:40:00,62.1,62.11,62.0,62.01,39150.0,62.1,62.11,62.0,62.01,39150.0
2023-09-18 15:45:00,61.99,62.02,61.97,61.99,66735.0,61.99,62.02,61.97,61.99,66735.0
2023-09-18 15:50:00,61.99,62.0,61.9,61.93,86730.0,61.99,62.0,61.9,61.93,86730.0
2023-09-18 15:55:00,61.92,62.0,61.92,61.95,167280.0,61.92,62.0,61.92,61.95,167280.0
2023-09-19 09:30:00,61.68,61.87,61.52,61.69,67860.0,61.68,61.87,61.52,61.69,67860.0
2023-09-19 09:35:00,61.65,61.7,61.38,61.4,68175.0,61.65,61.7,61.38,61.4,68175.0
2023-09-19 09:40:00,61.43,61.59,61.34,61.59,55020.0,61.43,61.59,61.34,61.59,55020.0
2023-09-19 09:45:00,61.49,61.66,61.47,61.61,83865.0,61.49,61.66,61.47,61.61,83865.0
2023-09-19 09:50:00,61.72,61.8,61.66,61.79,24000.0,61.72,61.8,61.66,61.79,24000.0
2023-09-19 09:55:00,61.84,61.84,61.78,61.78,3000.0,61.84,61.84,61.78,61.78,3000.0
2023-09-19 10:00:00,61.7,61.72,61.38,61.38,78375.0,61.7,61.72,61.38,61.38,78375.0
2023-09-19 10:05:00,61.4,61.4,61.14,61.14,47265.0,61.4,61.4,61.14,61.14,47265.0
2023-09-19 10:10:00,61.08,61.12,61.01,61.12,36405.0,61.08,61.12,61.01,61.12,36405.0
2023-09-19 10:15:00,61.15,61.44,61.13,61.42,76335.0,61.15,61.44,61.13,61.42,76335.0
2023-09-19 10:20:00,61.43,61.62,61.39,61.53,76170.0,61.43,61.62,61.39,61.53,76170.0
2023-09-19 10:25:00,61.52,61.69,61.52,61.69,21000.0,61.52,61.69,61.52,61.69,21000.0
2023-09-19 10:30:00,61.76,61.84,61.67,61.74,12855.0,61.76,61.84,61.67,61.74,12855.0
2023-09-19 10:35:00,61.75,61.77,61.73,61.75,9060.0,61.75,61.77,61.73,61.75,9060.0
2023-09-19 10:40:00,61.71,61.84,61.67,61.84,22320.0,61.71,61.84,61.67,61.84,22320.0
2023-09-19 10:45:00,61.85,62.03,61.81,62.03,13935.0,61.85,62.03,61.81,62.03,13935.0
2023-09-19 10:50:00,62.02,62.02,61.91,61.97,4500.0,62.02,62.02,61.91,61.97,4500.0
2023-09-19 10:55:00,61.96,62.16,61.96,62.12,94665.0,61.96,62.16,61.96,62.12,94665.0
2023-09-19 11:00:00,62.12,62.27,62.12,62.26,44910.0,62.12,62.27,62.12,62.26,44910.0
2023-09-19 11:05:00,62.28,62.41,62.28,62.32,25650.0,62.28,62.41,62.28,62.32,25650.0
2023-09-19 11:10:00,62.36,62.36,62.32,62.32,6000.0,62.36,62.36,62.32,62.32,6000.0
2023-09-19 11:15:00,62.35,62.35,62.25,62.25,42870.0,62.35,62.35,62.25,62.25,42870.0
2023-09-19 11:20:00,62.25,62.32,62.22,62.27,7500.0,62.25,62.32,62.22,62.27,7500.0
2023-09-19 11:25:00,62.29,62.35,62.29,62.32,9000.0,62.29,62.35,62.29,62.32,9000.0
2023-09-19 11:30:00,62.3,62.31,62.26,62.31,26445.0,62.3,62.31,62.26,62.31,26445.0
2023-09-19 11:35:00,62.32,62.32,62.28,62.29,18000.0,62.32,62.32,62.28,62.29,18000.0
2023-09-19 11:40:00,62.29,62.3,62.25,62.27,9000.0,62.29,62.3,62.25,62.27,9000.0
2023-09-19 11:45:00,62.25,62.25,62.21,62.24,11985.0,62.25,62.25,62.21,62.24,11985.0
2023-09-19 11:50:00,62.21,62.25,62.2,62.25,6000.0,62.21,62.25,62.2,62.25,6000.0
2023-09-19 11:55:00,62.27,62.3,62.23,62.23,9165.0,62.27,62.3,62.23,62.23,9165.0
2023-09-19 12:00:00,62.23,62.25,62.2,62.21,7890.0,62.23,62.25,62.2,62.21,7890.0
2023-09-19 12:05:00,62.23,62.23,62.18,62.18,15000.0,62.23,62.23,62.18,62.18,15000.0
2023-09-19 12:10:00,62.18,62.2,62.18,62.2,3000.0,62.18,62.2,62.18,62.2,3000.0
2023-09-19 12:15:00,62.15,62.17,62.06,62.06,37830.0,62.15,62.17,62.06,62.06,37830.0
2023-09-19 12:20:00,62.06,62.06,62.06,62.06,3000.0,62.06,62.06,62.06,62.06,3000.0
2023-09-19 12:25:00,62.09,62.09,62.09,62.09,1500.0,62.09,62.09,62.09,62.09,1500.0
2023-09-19 12:30:00,62.11,62.12,62.02,62.02,48435.0,62.11,62.12,62.02,62.02,48435.0
2023-09-19 12:35:00,62.02,62.07,62.0,62.03,25530.0,62.02,62.07,62.0,62.03,25530.0
2023-09-19 12:40:00,62.05,62.11,62.05,62.11,6150.0,62.05,62.11,62.05,62.11,6150.0
2023-09-19 12:45:00,62.12,62.13,62.12,62.13,16500.0,62.12,62.13,62.12,62.13,16500.0
2023-09-19 12:50:00,62.1,62.1,62.07,62.09,15195.0,62.1,62.1,62.07,62.09,15195.0
2023-09-19 12:55:00,62.1,62.1,62.1,62.1,1500.0,62.1,62.1,62.1,62.1,1500.0
2023-09-19 13:00:00,62.06,62.09,62.01,62.03,16500.0,62.06,62.09,62.01,62.03,16500.0
2023-09-19 13:05:00,61.97,61.98,61.95,61.98,4500.0,61.97,61.98,61.95,61.98,4500.0
2023-09-19 13:10:00,61.98,62.0,61.91,62.0,5955.0,61.98,62.0,61.91,62.0,5955.0
2023-09-19 13:15:00,62.03,62.03,62.03,62.03,3000.0,62.03,62.03,62.03,62.03,3000.0
2023-09-19 13:20:00,62.07,62.07,62.03,62.03,4500.0,62.07,62.07,62.03,62.03,4500.0
2023-09-19 13:25:00,62.09,62.09,62.01,62.01,21015.0,62.09,62.09,62.01,62.01,21015.0
2023-09-19 13:30:00,62.04,62.05,61.99,62.05,12000.0,62.04,62.05,61.99,62.05,12000.0
2023-09-19 13:35:00,62.09,62.09,62.09,62.09,1500.0,62.09,62.09,62.09,62.09,1500.0
2023-09-19 13:40:00,62.13,62.13,62.13,62.13,22725.0,62.13,62.13,62.13,62.13,22725.0
2023-09-19 13:45:00,62.13,62.13,62.13,62.13,0.0,62.13,62.13,62.13,62.13,0.0
2023-09-19 13:50:00,62.2,62.22,62.2,62.22,10500.0,62.2,62.22,62.2,62.22,10500.0
2023-09-19 13:55:00,62.21,62.21,62.16,62.2,15045.0,62.21,62.21,62.16,62.2,15045.0
2023-09-19 14:00:00,62.2,62.21,62.2,62.2,6000.0,62.2,62.21,62.2,62.2,6000.0
2023-09-19 14:05:00,62.16,62.19,62.16,62.19,10500.0,62.16,62.19,62.16,62.19,10500.0
2023-09-19 14:10:00,62.17,62.17,62.17,62.17,1500.0,62.17,62.17,62.17,62.17,1500.0
2023-09-19 14:15:00,62.19,62.2,62.14,62.14,12015.0,62.19,62.2,62.14,62.14,12015.0
2023-09-19 14:20:00,62.09,62.12,62.09,62.12,6300.0,62.09,62.12,62.09,62.12,6300.0
2023-09-19 14:25:00,62.16,62.16,62.16,62.16,1500.0,62.16,62.16,62.16,62.16,1500.0
2023-09-19 14:30:00,62.1,62.2,62.1,62.2,11535.0,62.1,62.2,62.1,62.2,11535.0
2023-09-19 14:35:00,62.16,62.18,62.13,62.13,42000.0,62.16,62.18,62.13,62.13,42000.0
2023-09-19 14:40:00,62.12,62.12,62.1,62.1,4500.0,62.12,62.12,62.1,62.1,4500.0
2023-09-19 14:45:00,62.12,62.13,62.1,62.1,15105.0,62.12,62.13,62.1,62.1,15105.0
2023-09-19 14:50:00,62.1,62.12,62.1,62.12,13500.0,62.1,62.12,62.1,62.12,13500.0
2023-09-19 14:55:00,62.14,62.17,62.13,62.14,28500.0,62.14,62.17,62.13,62.14,28500.0
2023-09-19 15:00:00,62.13,62.14,62.11,62.11,10500.0,62.13,62.14,62.11,62.11,10500.0
2023-09-19 15:05:00,62.14,62.14,62.11,62.11,4500.0,62.14,62.14,62.11,62.11,4500.0
2023-09-19 15:10:00,62.11,62.12,62.06,62.1,17925.0,62.11,62.12,62.06,62.1,17925.0
2023-09-19 15:15:00,62.08,62.09,62.06,62.09,15000.0,62.08,62.09,62.06,62.09,15000.0
2023-09-19 15:20:00,62.09,62.11,62.08,62.11,10830.0,62.09,62.11,62.08,62.11,10830.0
2023-09-19 15:25:00,62.13,62.14,62.1,62.11,39540.0,62.13,62.14,62.1,62.11,39540.0
2023-09-19 15:30:00,62.11,62.15,62.09,62.15,21000.0,62.11,62.15,62.09,62.15,21000.0
2023-09-19 15:35:00,62.13,62.13,62.07,62.07,23745.0,62.13,62.13,62.07,62.07,23745.0
2023-09-19 15:40:00,62.1,62.12,62.07,62.1,27000.0,62.1,62.12,62.07,62.1,27000.0
2023-09-19 15:45:00,62.12,62.21,62.12,62.19,35685.0,62.12,62.21,62.12,62.19,35685.0
2023-09-19 15:50:00,62.16,62.16,61.98,62.02,71865.0,62.16,62.16,61.98,62.02,71865.0
2023-09-19 15:55:00,61.97,62.03,61.88,61.88,188340.0,61.97,62.03,61.88,61.88,188340.0
2023-09-20 09:30:00,61.93,62.38,61.93,62.38,98115.0,61.93,62.38,61.93,62.38,98115.0
2023-09-20 09:35:00,62.38,62.48,62.24,62.3,111135.0,62.38,62.48,62.24,62.3,111135.0
2023-09-20 09:40:00,62.18,62.18,62.07,62.07,3420.0,62.18,62.18,62.07,62.07,3420.0
2023-09-20 09:45:00,62.18,62.36,62.18,62.36,16500.0,62.18,62.36,62.18,62.36,16500.0
2023-09-20 09:50:00,62.41,62.57,62.41,62.53,10500.0,62.41,62.57,62.41,62.53,10500.0
2023-09-20 09:55:00,62.62,62.72,62.61,62.62,41550.0,62.62,62.72,62.61,62.62,41550.0
2023-09-20 10:00:00,62.64,62.68,62.62,62.62,13575.0,62.64,62.68,62.62,62.62,13575.0
2023-09-20 10:05:00,62.65,62.65,62.55,62.58,13455.0,62.65,62.65,62.55,62.58,13455.0
2023-09-20 10:10:00,62.61,62.67,62.6,62.62,37995.0,62.61,62.67,62.6,62.62,37995.0
2023-09-20 10:15:00,62.62,62.62,62.62,62.62,0.0,62.62,62.62,62.62,62.62,0.0
2023-09-20 10:20:00,62.67,62.75,62.67,62.72,26325.0,62.67,62.75,62.67,62.72,26325.0
2023-09-20 10:25:00,62.69,62.7,62.65,62.67,63000.0,62.69,62.7,62.65,62.67,63000.0
2023-09-20 10:30:00,62.6,62.72,62.6,62.72,22500.0,62.6,62.72,62.6,62.72,22500.0
2023-09-20 10:35:00,62.72,62.78,62.72,62.78,4500.0,62.72,62.78,62.72,62.78,4500.0
2023-09-20 10:40:00,62.84,62.91,62.84,62.91,13500.0,62.84,62.91,62.84,62.91,13500.0
2023-09-20 10:45:00,62.96,62.96,62.82,62.82,24000.0,62.96,62.96,62.82,62.82,24000.0
2023-09-20 10:50:00,62.83,62.84,62.81,62.81,8085.0,62.83,62.84,62.81,62.81,8085.0
2023-09-20 10:55:00,62.85,62.88,62.85,62.88,7500.0,62.85,62.88,62.85,62.88,7500.0
2023-09-20 11:00:00,62.95,62.95,62.93,62.93,12570.0,62.95,62.95,62.93,62.93,12570.0
2023-09-20 11:05:00,62.99,62.99,62.94,62.98,12000.0,62.99,62.99,62.94,62.98,12000.0
2023-09-20 11:10:00,62.97,62.98,62.97,62.98,3255.0,62.97,62.98,62.97,62.98,3255.0
2023-09-20 11:15:00,63.0,63.0,62.96,62.97,15090.0,63.0,63.0,62.96,62.97,15090.0
2023-09-20 11:20:00,62.97,63.0,62.96,62.98,39000.0,62.97,63.0,62.96,62.98,39000.0
2023-09-20 11:25:00,62.98,63.0,62.98,63.0,10500.0,62.98,63.0,62.98,63.0,10500.0
2023-09-20 11:30:00,63.04,63.17,63.04,63.17,25485.0,63.04,63.17,63.04,63.17,25485.0
2023-09-20 11:35:00,63.09,63.09,63.05,63.06,24000.0,63.09,63.09,63.05,63.06,24000.0
2023-09-20 11:40:00,63.02,63.06,62.99,63.04,54495.0,63.02,63.06,62.99,63.04,54495.0
2023-09-20 11:45:00,63.06,63.07,63.06,63.07,3000.0,63.06,63.07,63.06,63.07,3000.0
2023-09-20 11:50:00,63.06,63.09,63.04,63.09,51525.0,63.06,63.09,63.04,63.09,51525.0
2023-09-20 11:55:00,63.11,63.14,63.09,63.13,21000.0,63.11,63.14,63.09,63.13,21000.0
2023-09-20 12:00:00,63.1,63.1,63.1,63.1,1620.0,63.1,63.1,63.1,63.1,1620.0
2023-09-20 12:05:00,63.1,63.1,63.1,63.1,0.0,63.1,63.1,63.1,63.1,0.0
2023-09-20 12:10:00,63.13,63.17,63.06,63.09,23925.0,63.13,63.17,63.06,63.09,23925.0
2023-09-20 12:15:00,63.11,63.14,63.11,63.14,7500.0,63.11,63.14,63.11,63.14,7500.0
2023-09-20 12:20:00,63.16,63.16,63.16,63.16,3240.0,63.16,63.16,63.16,63.16,3240.0
2023-09-20 12:25:00,63.12,63.17,63.12,63.17,14475.0,63.12,63.17,63.12,63.17,14475.0
2023-09-20 12:30:00,63.23,63.23,63.19,63.23,6000.0,63.23,63.23,63.19,63.23,6000.0
2023-09-20 12:35:00,63.24,63.24,63.22,63.23,4500.0,63.24,63.24,63.22,63.23,4500.0
2023-09-20 12:40:00,63.22,63.26,63.2,63.26,33000.0,63.22,63.26,63.2,63.26,33000.0
2023-09-20 12:45:00,63.23,63.25,63.18,63.18,39255.0,63.23,63.25,63.18,63.18,39255.0
2023-09-20 12:50:00,63.19,63.22,63.17,63.21,64455.0,63.19,63.22,63.17,63.21,64455.0
2023-09-20 12:55:00,63.23,63.29,63.23,63.29,10740.0,63.23,63.29,63.23,63.29,10740.0
2023-09-20 13:00:00,63.29,63.31,63.26,63.27,13500.0,63.29,63.31,63.26,63.27,13500.0
2023-09-20 13:05:00,63.32,63.39,63.32,63.38,7500.0,63.32,63.39,63.32,63.38,7500.0
2023-09-20 13:10:00,63.33,63.33,63.32,63.33,16500.0,63.33,63.33,63.32,63.33,16500.0
2023-09-20 13:15:00,63.33,63.33,63.23,63.23,19770.0,63.33,63.33,63.23,63.23,19770.0
2023-09-20 13:20:00,63.28,63.31,63.27,63.31,13560.0,63.28,63.31,63.27,63.31,13560.0
2023-09-20 13:25:00,63.28,63.34,63.28,63.34,4995.0,63.28,63.34,63.28,63.34,4995.0
2023-09-20 13:30:00,63.31,63.31,63.31,63.31,3240.0,63.31,63.31,63.31,63.31,3240.0
2023-09-20 13:35:00,63.31,63.32,63.28,63.28,16500.0,63.31,63.32,63.28,63.28,16500.0
2023-09-20 13:40:00,63.24,63.24,63.16,63.22,19320.0,63.24,63.24,63.16,63.22,19320.0
2023-09-20 13:45:00,63.26,63.26,63.26,63.26,1680.0,63.26,63.26,63.26,63.26,1680.0
2023-09-20 13:50:00,63.24,63.3,63.21,63.28,17490.0,63.24,63.3,63.21,63.28,17490.0
2023-09-20 13:55:00,63.35,63.35,63.26,63.27,14445.0,63.35,63.35,63.26,63.27,14445.0
2023-09-20 14:00:00,63.3,63.3,63.09,63.1,30165.0,63.3,63.3,63.09,63.1,30165.0
2023-09-20 14:05:00,63.12,63.23,63.08,63.23,21735.0,63.12,63.23,63.08,63.23,21735.0
2023-09-20 14:10:00,63.25,63.32,63.22,63.28,11745.0,63.25,63.32,63.22,63.28,11745.0
2023-09-20 14:15:00,63.29,63.33,63.29,63.29,6240.0,63.29,63.33,63.29,63.29,6240.0
2023-09-20 14:20:00,63.29,63.31,63.24,63.3,24555.0,63.29,63.31,63.24,63.3,24555.0
2023-09-20 14:25:00,63.3,63.33,63.3,63.33,10425.0,63.3,63.33,63.3,63.33,10425.0
2023-09-20 14:30:00,63.32,63.45,63.28,63.33,34305.0,63.32,63.45,63.28,63.33,34305.0
2023-09-20 14:35:00,63.35,63.35,63.32,63.35,4770.0,63.35,63.35,63.32,63.35,4770.0
2023-09-20 14:40:00,63.3,63.35,63.24,63.35,4500.0,63.3,63.35,63.24,63.35,4500.0
2023-09-20 14:45:00,63.4,63.4,63.28,63.33,16500.0,63.4,63.4,63.28,63.33,16500.0
2023-09-20 14:50:00,63.28,63.41,63.26,63.41,69000.0,63.28,63.41,63.26,63.41,69000.0
2023-09-20 14:55:00,63.43,63.47,63.38,63.43,55500.0,63.43,63.47,63.38,63.43,55500.0
2023-09-20 15:00:00,63.43,63.45,63.39,63.43,36000.0,63.43,63.45,63.39,63.43,36000.0
2023-09-20 15:05:00,63.47,63.49,63.44,63.49,25635.0,63.47,63.49,63.44,63.49,25635.0
2023-09-20 15:10:00,63.46,63.47,63.42,63.45,36780.0,63.46,63.47,63.42,63.45,36780.0
2023-09-20 15:15:00,63.44,63.46,63.37,63.41,32235.0,63.44,63.46,63.37,63.41,32235.0
2023-09-20 15:20:00,63.44,63.49,63.43,63.48,36450.0,63.44,63.49,63.43,63.48,36450.0
2023-09-20 15:25:00,63.53,63.6,63.49,63.53,60255.0,63.53,63.6,63.49,63.53,60255.0
2023-09-20 15:30:00,63.55,63.56,63.21,63.29,33930.0,63.55,63.56,63.21,63.29,33930.0
2023-09-20 15:35:00,63.27,63.28,63.22,63.23,27390.0,63.27,63.28,63.22,63.23,27390.0
2023-09-20 15:40:00,63.23,63.23,63.19,63.23,42225.0,63.23,63.23,63.19,63.23,42225.0
2023-09-20 15:45:00,63.24,63.28,63.11,63.26,95130.0,63.24,63.28,63.11,63.26,95130.0
2023-09-20 15:50:00,63.22,63.26,63.07,63.12,138825.0,63.22,63.26,63.07,63.12,138825.0
2023-09-20 15:55:00,63.11,63.15,62.99,63.04,226425.0,63.11,63.15,62.99,63.04,226425.0
2023-09-21 09:30:00,63.2,63.25,63.0,63.0,52860.0,63.2,63.25,63.0,63.0,52860.0
2023-09-21 09:35:00,63.05,63.05,62.5,62.53,37800.0,63.05,63.05,62.5,62.53,37800.0
2023-09-21 09:40:00,62.53,62.65,62.43,62.6,23415.0,62.53,62.65,62.43,62.6,23415.0
2023-09-21 09:45:00,62.56,62.64,62.51,62.63,27000.0,62.56,62.64,62.51,62.63,27000.0
2023-09-21 09:50:00,62.7,62.78,62.7,62.75,21000.0,62.7,62.78,62.7,62.75,21000.0
2023-09-21 09:55:00,62.81,62.81,62.53,62.69,41865.0,62.81,62.81,62.53,62.69,41865.0
2023-09-21 10:00:00,62.67,62.68,62.57,62.57,34980.0,62.67,62.68,62.57,62.57,34980.0
2023-09-21 10:05:00,62.62,62.62,62.56,62.56,4500.0,62.62,62.62,62.56,62.56,4500.0
2023-09-21 10:10:00,62.55,62.65,62.55,62.58,12000.0,62.55,62.65,62.55,62.58,12000.0
2023-09-21 10:15:00,62.56,62.61,62.52,62.6,25500.0,62.56,62.61,62.52,62.6,25500.0
2023-09-21 10:20:00,62.55,62.66,62.55,62.57,75270.0,62.55,62.66,62.55,62.57,75270.0
2023-09-21 10:25:00,62.58,62.67,62.58,62.65,52650.0,62.58,62.67,62.58,62.65,52650.0
2023-09-21 10:30:00,62.62,62.66,62.6,62.6,24750.0,62.62,62.66,62.6,62.6,24750.0
2023-09-21 10:35:00,62.53,62.53,62.53,62.53,1500.0,62.53,62.53,62.53,62.53,1500.0
2023-09-21 10:40:00,62.52,62.52,62.4,62.42,39000.0,62.52,62.52,62.4,62.42,39000.0
2023-09-21 10:45:00,62.42,62.43,62.42,62.43,6360.0,62.42,62.43,62.42,62.43,6360.0
2023-09-21 10:50:00,62.49,62.52,62.47,62.52,4500.0,62.49,62.52,62.47,62.52,4500.0
2023-09-21 10:55:00,62.52,62.52,62.42,62.48,22875.0,62.52,62.52,62.42,62.48,22875.0
2023-09-21 11:00:00,62.46,62.54,62.43,62.54,39060.0,62.46,62.54,62.43,62.54,39060.0
2023-09-21 11:05:00,62.5,62.5,62.38,62.44,43905.0,62.5,62.5,62.38,62.44,43905.0
2023-09-21 11:10:00,62.46,62.5,62.45,62.5,6720.0,62.46,62.5,62.45,62.5,6720.0
2023-09-21 11:15:00,62.48,62.48,62.4,62.42,10500.0,62.48,62.48,62.4,62.42,10500.0
2023-09-21 11:20:00,62.39,62.46,62.27,62.3,31875.0,62.39,62.46,62.27,62.3,31875.0
2023-09-21 11:25:00,62.31,62.31,62.26,62.26,21030.0,62.31,62.31,62.26,62.26,21030.0
2023-09-21 11:30:00,62.18,62.22,62.1,62.22,61440.0,62.18,62.22,62.1,62.22,61440.0
2023-09-21 11:35:00,62.21,62.21,62.21,62.21,1500.0,62.21,62.21,62.21,62.21,1500.0
2023-09-21 11:40:00,62.27,62.27,62.21,62.21,6000.0,62.27,62.27,62.21,62.21,6000.0
2023-09-21 11:45:00,62.23,62.31,62.23,62.27,10500.0,62.23,62.31,62.23,62.27,10500.0
2023-09-21 11:50:00,62.22,62.34,62.22,62.26,6000.0,62.22,62.34,62.22,62.26,6000.0
2023-09-21 11:55:00,62.27,62.27,62.21,62.21,10500.0,62.27,62.27,62.21,62.21,10500.0
2023-09-21 12:00:00,62.25,62.25,62.19,62.23,4500.0,62.25,62.25,62.19,62.23,4500.0
2023-09-21 12:05:00,62.28,62.3,62.21,62.3,7665.0,62.28,62.3,62.21,62.3,7665.0
2023-09-21 12:10:00,62.21,62.26,62.21,62.26,19500.0,62.21,62.26,62.21,62.26,19500.0
2023-09-21 12:15:00,62.19,62.2,62.19,62.2,6000.0,62.19,62.2,62.19,62.2,6000.0
2023-09-21 12:20:00,62.2,62.2,62.16,62.16,9525.0,62.2,62.2,62.16,62.16,9525.0
2023-09-21 12:25:00,62.19,62.19,62.19,62.19,1500.0,62.19,62.19,62.19,62.19,1500.0
2023-09-21 12:30:00,62.2,62.2,62.15,62.17,16635.0,62.2,62.2,62.15,62.17,16635.0
2023-09-21 12:35:00,62.21,62.23,62.21,62.21,22335.0,62.21,62.23,62.21,62.21,22335.0
2023-09-21 12:40:00,62.21,62.21,62.18,62.18,4500.0,62.21,62.21,62.18,62.18,4500.0
2023-09-21 12:45:00,62.15,62.17,62.15,62.17,4500.0,62.15,62.17,62.15,62.17,4500.0
2023-09-21 12:50:00,62.16,62.16,62.11,62.13,12000.0,62.16,62.16,62.11,62.13,12000.0
2023-09-21 12:55:00,62.09,62.09,62.02,62.03,18480.0,62.09,62.09,62.02,62.03,18480.0
2023-09-21 13:00:00,62.01,62.02,62.01,62.02,4500.0,62.01,62.02,62.01,62.02,4500.0
2023-09-21 13:05:00,62.05,62.05,62.05,62.05,1500.0,62.05,62.05,62.05,62.05,1500.0
2023-09-21 13:10:00,62.02,62.1,62.02,62.06,7935.0,62.02,62.1,62.02,62.06,7935.0
2023-09-21 13:15:00,62.04,62.13,62.04,62.1,15000.0,62.04,62.13,62.04,62.1,15000.0
2023-09-21 13:20:00,62.14,62.14,62.14,62.14,3000.0,62.14,62.14,62.14,62.14,3000.0
2023-09-21 13:25:00,62.21,62.22,62.21,62.22,4500.0,62.21,62.22,62.21,62.22,4500.0
2023-09-21 13:30:00,62.25,62.33,62.23,62.3,42660.0,62.25,62.33,62.23,62.3,42660.0
2023-09-21 13:35:00,62.34,62.34,62.23,62.23,15075.0,62.34,62.34,62.23,62.23,15075.0
2023-09-21 13:40:00,62.23,62.23,62.23,62.23,0.0,62.23,62.23,62.23,62.23,0.0
2023-09-21 13:45:00,62.21,62.23,62.21,62.22,4500.0,62.21,62.23,62.21,62.22,4500.0
2023-09-21 13:50:00,62.19,62.22,62.19,62.2,16500.0,62.19,62.22,62.19,62.2,16500.0
2023-09-21 13:55:00,62.2,62.24,62.2,62.23,40515.0,62.2,62.24,62.2,62.23,40515.0
2023-09-21 14:00:00,62.18,62.24,62.18,62.21,11310.0,62.18,62.24,62.18,62.21,11310.0
2023-09-21 14:05:00,62.22,62.22,62.12,62.12,35460.0,62.22,62.22,62.12,62.12,35460.0
2023-09-21 14:10:00,62.13,62.16,62.12,62.13,17055.0,62.13,62.16,62.12,62.13,17055.0
2023-09-21 14:15:00,62.13,62.13,62.08,62.09,34500.0,62.13,62.13,62.08,62.09,34500.0
2023-09-21 14:20:00,62.09,62.09,62.09,62.09,0.0,62.09,62.09,62.09,62.09,0.0
2023-09-21 14:25:00,62.11,62.12,62.09,62.09,9090.0,62.11,62.12,62.09,62.09,9090.0
2023-09-21 14:30:00,62.13,62.14,62.08,62.1,13665.0,62.13,62.14,62.08,62.1,13665.0
2023-09-21 14:35:00,62.11,62.22,62.11,62.22,24000.0,62.11,62.22,62.11,62.22,24000.0
2023-09-21 14:40:00,62.22,62.22,62.22,62.22,0.0,62.22,62.22,62.22,62.22,0.0
2023-09-21 14:45:00,62.21,62.22,62.19,62.21,15120.0,62.21,62.22,62.19,62.21,15120.0
2023-09-21 14:50:00,62.21,62.28,62.21,62.28,10500.0,62.21,62.28,62.21,62.28,10500.0
2023-09-21 14:55:00,62.27,62.28,62.23,62.26,19845.0,62.27,62.28,62.23,62.26,19845.0
2023-09-21 15:00:00,62.25,62.29,62.25,62.29,10755.0,62.25,62.29,62.25,62.29,10755.0
2023-09-21 15:05:00,62.27,62.3,62.24,62.3,17700.0,62.27,62.3,62.24,62.3,17700.0
2023-09-21 15:10:00,62.27,62.3,62.27,62.3,7500.0,62.27,62.3,62.27,62.3,7500.0
2023-09-21 15:15:00,62.3,62.32,62.2,62.2,21000.0,62.3,62.32,62.2,62.2,21000.0
2023-09-21 15:20:00,62.16,62.19,62.06,62.06,13500.0,62.16,62.19,62.06,62.06,13500.0
2023-09-21 15:25:00,62.05,62.05,61.93,61.93,35865.0,62.05,62.05,61.93,61.93,35865.0
2023-09-21 15:30:00,61.93,61.93,61.78,61.78,48885.0,61.93,61.93,61.78,61.78,48885.0
2023-09-21 15:35:00,61.83,61.88,61.83,61.85,28500.0,61.83,61.88,61.83,61.85,28500.0
2023-09-21 15:40:00,61.84,61.93,61.81,61.89,54870.0,61.84,61.93,61.81,61.89,54870.0
2023-09-21 15:45:00,61.89,61.89,61.8,61.89,35745.0,61.89,61.89,61.8,61.89,35745.0
2023-09-21 15:50:00,61.83,61.9,61.78,61.79,70725.0,61.83,61.9,61.78,61.79,70725.0
2023-09-21 15:55:00,61.76,61.81,61.75,61.76,102480.0,61.76,61.81,61.75,61.76,102480.0
2023-09-22 09:30:00,61.41,61.99,61.41,61.99,71340.0,61.41,61.99,61.41,61.99,71340.0
2023-09-22 09:35:00,61.97,61.97,61.93,61.93,5985.0,61.97,61.97,61.93,61.93,5985.0
2023-09-22 09:40:00,62.1,62.1,62.05,62.05,6000.0,62.1,62.1,62.05,62.05,6000.0
2023-09-22 09:45:00,62.03,62.17,62.03,62.14,14010.0,62.03,62.17,62.03,62.14,14010.0
2023-09-22 09:50:00,62.17,62.2,62.17,62.18,9345.0,62.17,62.2,62.17,62.18,9345.0
2023-09-22 09:55:00,62.07,62.15,62.07,62.15,4500.0,62.07,62.15,62.07,62.15,4500.0
2023-09-22 10:00:00,62.12,62.12,62.07,62.11,14550.0,62.12,62.12,62.07,62.11,14550.0
2023-09-22 10:05:00,62.04,62.09,62.01,62.05,29115.0,62.04,62.09,62.01,62.05,29115.0
2023-09-22 10:10:00,61.98,62.0,61.98,62.0,4770.0,61.98,62.0,61.98,62.0,4770.0
2023-09-22 10:15:00,62.03,62.03,62.03,62.03,6000.0,62.03,62.03,62.03,62.03,6000.0
2023-09-22 10:20:00,62.11,62.11,62.01,62.03,14055.0,62.11,62.11,62.01,62.03,14055.0
2023-09-22 10:25:00,62.03,62.06,62.03,62.06,6000.0,62.03,62.06,62.03,62.06,6000.0
2023-09-22 10:30:00,62.08,62.12,62.07,62.1,18270.0,62.08,62.12,62.07,62.1,18270.0
2023-09-22 10:35:00,62.04,62.04,62.01,62.04,15000.0,62.04,62.04,62.01,62.04,15000.0
2023-09-22 10:40:00,62.04,62.07,62.03,62.06,14805.0,62.04,62.07,62.03,62.06,14805.0
2023-09-22 10:45:00,62.14,62.21,62.14,62.2,12000.0,62.14,62.21,62.14,62.2,12000.0
2023-09-22 10:50:00,62.28,62.31,62.27,62.31,21000.0,62.28,62.31,62.27,62.31,21000.0
2023-09-22 10:55:00,62.36,62.37,62.26,62.34,24705.0,62.36,62.37,62.26,62.34,24705.0
2023-09-22 11:00:00,62.36,62.39,62.36,62.39,3000.0,62.36,62.39,62.36,62.39,3000.0
2023-09-22 11:05:00,62.42,62.42,62.36,62.36,6000.0,62.42,62.42,62.36,62.36,6000.0
2023-09-22 11:10:00,62.38,62.41,62.34,62.41,16500.0,62.38,62.41,62.34,62.41,16500.0
2023-09-22 11:15:00,62.4,62.47,62.4,62.45,7950.0,62.4,62.47,62.4,62.45,7950.0
2023-09-22 11:20:00,62.45,62.45,62.43,62.45,19500.0,62.45,62.45,62.43,62.45,19500.0
2023-09-22 11:25:00,62.45,62.61,62.45,62.57,112500.0,62.45,62.61,62.45,62.57,112500.0
2023-09-22 11:30:00,62.57,62.57,62.46,62.49,34500.0,62.57,62.57,62.46,62.49,34500.0
2023-09-22 11:35:00,62.5,62.5,62.5,62.5,7500.0,62.5,62.5,62.5,62.5,7500.0
2023-09-22 11:40:00,62.49,62.5,62.43,62.45,29865.0,62.49,62.5,62.43,62.45,29865.0
2023-09-22 11:45:00,62.46,62.56,62.46,62.56,27375.0,62.46,62.56,62.46,62.56,27375.0
2023-09-22 11:50:00,62.49,62.52,62.47,62.47,9000.0,62.49,62.52,62.47,62.47,9000.0
2023-09-22 11:55:00,62.47,62.5,62.43,62.46,26985.0,62.47,62.5,62.43,62.46,26985.0
2023-09-22 12:00:00,62.44,62.52,62.44,62.5,7500.0,62.44,62.52,62.44,62.5,7500.0
2023-09-22 12:05:00,62.51,62.55,62.51,62.55,3000.0,62.51,62.55,62.51,62.55,3000.0
2023-09-22 12:10:00,62.55,62.55,62.55,62.55,1500.0,62.55,62.55,62.55,62.55,1500.0
2023-09-22 12:15:00,62.58,62.61,62.58,62.58,12000.0,62.58,62.61,62.58,62.58,12000.0
2023-09-22 12:20:00,62.57,62.58,62.57,62.58,18525.0,62.57,62.58,62.57,62.58,18525.0
2023-09-22 12:25:00,62.6,62.66,62.6,62.66,16500.0,62.6,62.66,62.6,62.66,16500.0
2023-09-22 12:30:00,62.68,62.7,62.68,62.7,4500.0,62.68,62.7,62.68,62.7,4500.0
2023-09-22 12:35:00,62.71,62.72,62.65,62.72,30000.0,62.71,62.72,62.65,62.72,30000.0
2023-09-22 12:40:00,62.72,62.74,62.67,62.71,14655.0,62.72,62.74,62.67,62.71,14655.0
2023-09-22 12:45:00,62.69,62.74,62.69,62.73,14340.0,62.69,62.74,62.69,62.73,14340.0
2023-09-22 12:50:00,62.74,62.74,62.66,62.66,31020.0,62.74,62.74,62.66,62.66,31020.0
2023-09-22 12:55:00,62.67,62.72,62.67,62.72,7500.0,62.67,62.72,62.67,62.72,7500.0
2023-09-22 13:00:00,62.73,62.76,62.73,62.73,7935.0,62.73,62.76,62.73,62.73,7935.0
2023-09-22 13:05:00,62.7,62.72,62.7,62.72,9000.0,62.7,62.72,62.7,62.72,9000.0
2023-09-22 13:10:00,62.72,62.72,62.72,62.72,0.0,62.72,62.72,62.72,62.72,0.0
2023-09-22 13:15:00,62.67,62.67,62.66,62.66,18540.0,62.67,62.67,62.66,62.66,18540.0
2023-09-22 13:20:00,62.64,62.71,62.63,62.71,42660.0,62.64,62.71,62.63,62.71,42660.0
2023-09-22 13:25:00,62.71,62.71,62.71,62.71,4500.0,62.71,62.71,62.71,62.71,4500.0
2023-09-22 13:30:00,62.69,62.72,62.69,62.69,12000.0,62.69,62.72,62.69,62.69,12000.0
2023-09-22 13:35:00,62.69,62.69,62.63,62.63,53235.0,62.69,62.69,62.63,62.63,53235.0
2023-09-22 13:40:00,62.6,62.61,62.59,62.59,39435.0,62.6,62.61,62.59,62.59,39435.0
2023-09-22 13:45:00,62.6,62.6,62.57,62.57,7500.0,62.6,62.6,62.57,62.57,7500.0
2023-09-22 13:50:00,62.6,62.62,62.59,62.62,9000.0,62.6,62.62,62.59,62.62,9000.0
2023-09-22 13:55:00,62.68,62.68,62.62,62.66,14985.0,62.68,62.68,62.62,62.66,14985.0
2023-09-22 14:00:00,62.65,62.65,62.65,62.65,1500.0,62.65,62.65,62.65,62.65,1500.0
2023-09-22 14:05:00,62.62,62.68,62.62,62.68,16725.0,62.62,62.68,62.62,62.68,16725.0
2023-09-22 14:10:00,62.65,62.68,62.65,62.68,3000.0,62.65,62.68,62.65,62.68,3000.0
2023-09-22 14:15:00,62.65,62.66,62.61,62.61,10500.0,62.65,62.66,62.61,62.61,10500.0
2023-09-22 14:20:00,62.62,62.67,62.6,62.67,15375.0,62.62,62.67,62.6,62.67,15375.0
2023-09-22 14:25:00,62.68,62.71,62.65,62.66,13500.0,62.68,62.71,62.65,62.66,13500.0
2023-09-22 14:30:00,62.63,62.63,62.6,62.6,3930.0,62.63,62.63,62.6,62.6,3930.0
2023-09-22 14:35:00,62.58,62.58,62.47,62.48,22500.0,62.58,62.58,62.47,62.48,22500.0
2023-09-22 14:40:00,62.46,62.49,62.45,62.47,36000.0,62.46,62.49,62.45,62.47,36000.0
2023-09-22 14:45:00,62.49,62.49,62.47,62.49,7500.0,62.49,62.49,62.47,62.49,7500.0
2023-09-22 14:50:00,62.49,62.53,62.49,62.53,17385.0,62.49,62.53,62.49,62.53,17385.0
2023-09-22 14:55:00,62.53,62.59,62.53,62.55,25845.0,62.53,62.59,62.53,62.55,25845.0
2023-09-22 15:00:00,62.55,62.6,62.55,62.6,10500.0,62.55,62.6,62.55,62.6,10500.0
2023-09-22 15:05:00,62.55,62.7,62.55,62.69,16500.0,62.55,62.7,62.55,62.69,16500.0
2023-09-22 15:10:00,62.7,62.71,62.7,62.71,3000.0,62.7,62.71,62.7,62.71,3000.0
2023-09-22 15:15:00,62.7,62.72,62.69,62.7,10500.0,62.7,62.72,62.69,62.7,10500.0
2023-09-22 15:20:00,62.67,62.69,62.64,62.66,38715.0,62.67,62.69,62.64,62.66,38715.0
2023-09-22 15:25:00,62.64,62.64,62.62,62.62,10830.0,62.64,62.64,62.62,62.62,10830.0
2023-09-22 15:30:00,62.64,62.67,62.62,62.65,60330.0,62.64,62.67,62.62,62.65,60330.0
2023-09-22 15:35:00,62.65,62.67,62.63,62.67,65340.0,62.65,62.67,62.63,62.67,65340.0
2023-09-22 15:40:00,62.66,62.68,62.64,62.66,186855.0,62.66,62.68,62.64,62.66,186855.0
2023-09-22 15:45:00,62.66,62.71,62.58,62.59,121485.0,62.66,62.71,62.58,62.59,121485.0
2023-09-22 15:50:00,62.58,62.59,62.36,62.38,49500.0,62.58,62.59,62.36,62.38,49500.0
2023-09-22 15:55:00,62.33,62.45,62.32,62.44,211110.0,62.33,62.45,62.32,62.44,211110.0
2023-09-25 09:30:00,62.19,62.35,61.94,62.35,38205.0,62.19,62.35,61.94,62.35,38205.0
2023-09-25 09:35:00,62.35,62.39,62.3,62.38,41265.0,62.35,62.39,62.3,62.38,41265.0
2023-09-25 09:40:00,62.4,62.44,62.33,62.33,15600.0,62.4,62.44,62.33,62.33,15600.0
2023-09-25 09:45:00,62.36,62.36,62.31,62.36,10500.0,62.36,62.36,62.31,62.36,10500.0
2023-09-25 09:50:00,62.37,62.4,62.2,62.2,38280.0,62.37,62.4,62.2,62.2,38280.0
2023-09-25 09:55:00,62.19,62.25,62.19,62.19,13530.0,62.19,62.25,62.19,62.19,13530.0
2023-09-25 10:00:00,62.18,62.32,62.18,62.32,30585.0,62.18,62.32,62.18,62.32,30585.0
2023-09-25 10:05:00,62.26,62.26,62.2,62.2,8355.0,62.26,62.26,62.2,62.2,8355.0
2023-09-25 10:10:00,62.2,62.27,62.11,62.23,36450.0,62.2,62.27,62.11,62.23,36450.0
2023-09-25 10:15:00,62.23,62.23,62.23,62.23,0.0,62.23,62.23,62.23,62.23,0.0
2023-09-25 10:20:00,62.28,62.28,62.19,62.25,7500.0,62.28,62.28,62.19,62.25,7500.0
2023-09-25 10:25:00,62.32,62.32,62.26,62.3,6000.0,62.32,62.32,62.26,62.3,6000.0
2023-09-25 10:30:00,62.22,62.25,62.2,62.23,16500.0,62.22,62.25,62.2,62.23,16500.0
2023-09-25 10:35:00,62.2,62.34,62.18,62.34,14235.0,62.2,62.34,62.18,62.34,14235.0
2023-09-25 10:40:00,62.38,62.4,62.35,62.36,9000.0,62.38,62.4,62.35,62.36,9000.0
2023-09-25 10:45:00,62.43,62.43,62.43,62.43,1500.0,62.43,62.43,62.43,62.43,1500.0
2023-09-25 10:50:00,62.31,62.38,62.29,62.3,28890.0,62.31,62.38,62.29,62.3,28890.0
2023-09-25 10:55:00,62.3,62.35,62.28,62.28,10515.0,62.3,62.35,62.28,62.28,10515.0
2023-09-25 11:00:00,62.33,62.35,62.28,62.28,16635.0,62.33,62.35,62.28,62.28,16635.0
2023-09-25 11:05:00,62.32,62.43,62.32,62.39,18000.0,62.32,62.43,62.32,62.39,18000.0
2023-09-25 11:10:00,62.39,62.39,62.39,62.39,1500.0,62.39,62.39,62.39,62.39,1500.0
2023-09-25 11:15:00,62.43,62.5,62.43,62.5,19500.0,62.43,62.5,62.43,62.5,19500.0
2023-09-25 11:20:00,62.51,62.56,62.51,62.56,4500.0,62.51,62.56,62.51,62.56,4500.0
2023-09-25 11:25:00,62.54,62.6,62.51,62.51,52755.0,62.54,62.6,62.51,62.51,52755.0
2023-09-25 11:30:00,62.55,62.57,62.52,62.52,6525.0,62.55,62.57,62.52,62.52,6525.0
2023-09-25 11:35:00,62.51,62.51,62.48,62.48,3000.0,62.51,62.51,62.48,62.48,3000.0
2023-09-25 11:40:00,62.54,62.55,62.5,62.55,30930.0,62.54,62.55,62.5,62.55,30930.0
2023-09-25 11:45:00,62.53,62.57,62.49,62.49,12000.0,62.53,62.57,62.49,62.49,12000.0
2023-09-25 11:50:00,62.42,62.42,62.35,62.35,6000.0,62.42,62.42,62.35,62.35,6000.0
2023-09-25 11:55:00,62.35,62.47,62.35,62.4,12000.0,62.35,62.47,62.35,62.4,12000.0
2023-09-25 12:00:00,62.41,62.41,62.41,62.41,1500.0,62.41,62.41,62.41,62.41,1500.0
2023-09-25 12:05:00,62.5,62.5,62.41,62.42,4500.0,62.5,62.5,62.41,62.42,4500.0
2023-09-25 12:10:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-09-25 12:15:00,62.46,62.46,62.45,62.45,3000.0,62.46,62.46,62.45,62.45,3000.0
2023-09-25 12:20:00,62.46,62.46,62.41,62.44,7695.0,62.46,62.46,62.41,62.44,7695.0
2023-09-25 12:25:00,62.44,62.54,62.44,62.51,28650.0,62.44,62.54,62.44,62.51,28650.0
2023-09-25 12:30:00,62.56,62.58,62.52,62.52,6000.0,62.56,62.58,62.52,62.52,6000.0
2023-09-25 12:35:00,62.48,62.48,62.45,62.45,3000.0,62.48,62.48,62.45,62.45,3000.0
2023-09-25 12:40:00,62.42,62.42,62.35,62.39,10500.0,62.42,62.42,62.35,62.39,10500.0
2023-09-25 12:45:00,62.37,62.37,62.31,62.31,4500.0,62.37,62.37,62.31,62.31,4500.0
2023-09-25 12:50:00,62.3,62.3,62.24,62.25,16800.0,62.3,62.3,62.24,62.25,16800.0
2023-09-25 12:55:00,62.27,62.31,62.25,62.26,31500.0,62.27,62.31,62.25,62.26,31500.0
2023-09-25 13:00:00,62.27,62.36,62.27,62.32,6000.0,62.27,62.36,62.27,62.32,6000.0
2023-09-25 13:05:00,62.36,62.41,62.35,62.4,27000.0,62.36,62.41,62.35,62.4,27000.0
2023-09-25 13:10:00,62.41,62.42,62.41,62.42,6000.0,62.41,62.42,62.41,62.42,6000.0
2023-09-25 13:15:00,62.43,62.43,62.38,62.4,18000.0,62.43,62.43,62.38,62.4,18000.0
2023-09-25 13:20:00,62.43,62.46,62.42,62.45,10500.0,62.43,62.46,62.42,62.45,10500.0
2023-09-25 13:25:00,62.44,62.48,62.39,62.39,19485.0,62.44,62.48,62.39,62.39,19485.0
2023-09-25 13:30:00,62.4,62.45,62.4,62.41,4500.0,62.4,62.45,62.4,62.41,4500.0
2023-09-25 13:35:00,62.45,62.53,62.45,62.53,12000.0,62.45,62.53,62.45,62.53,12000.0
2023-09-25 13:40:00,62.51,62.51,62.44,62.44,8760.0,62.51,62.51,62.44,62.44,8760.0
2023-09-25 13:45:00,62.45,62.48,62.4,62.47,13500.0,62.45,62.48,62.4,62.47,13500.0
2023-09-25 13:50:00,62.49,62.49,62.48,62.49,3000.0,62.49,62.49,62.48,62.49,3000.0
2023-09-25 13:55:00,62.52,62.52,62.51,62.51,4500.0,62.52,62.52,62.51,62.51,4500.0
2023-09-25 14:00:00,62.49,62.51,62.46,62.48,15000.0,62.49,62.51,62.46,62.48,15000.0
2023-09-25 14:05:00,62.47,62.49,62.46,62.46,6045.0,62.47,62.49,62.46,62.46,6045.0
2023-09-25 14:10:00,62.46,62.46,62.46,62.46,0.0,62.46,62.46,62.46,62.46,0.0
2023-09-25 14:15:00,62.47,62.47,62.35,62.37,30390.0,62.47,62.47,62.35,62.37,30390.0
2023-09-25 14:20:00,62.38,62.38,62.34,62.36,9000.0,62.38,62.38,62.34,62.36,9000.0
2023-09-25 14:25:00,62.41,62.41,62.33,62.33,4500.0,62.41,62.41,62.33,62.33,4500.0
2023-09-25 14:30:00,62.36,62.41,62.36,62.41,13575.0,62.36,62.41,62.36,62.41,13575.0
2023-09-25 14:35:00,62.39,62.47,62.37,62.37,12000.0,62.39,62.47,62.37,62.37,12000.0
2023-09-25 14:40:00,62.41,62.41,62.36,62.36,9000.0,62.41,62.41,62.36,62.36,9000.0
2023-09-25 14:45:00,62.34,62.36,62.34,62.36,3045.0,62.34,62.36,62.34,62.36,3045.0
2023-09-25 14:50:00,62.36,62.37,62.34,62.34,7560.0,62.36,62.37,62.34,62.34,7560.0
2023-09-25 14:55:00,62.36,62.36,62.28,62.28,10335.0,62.36,62.36,62.28,62.28,10335.0
2023-09-25 15:00:00,62.26,62.26,62.16,62.16,10935.0,62.26,62.26,62.16,62.16,10935.0
2023-09-25 15:05:00,62.19,62.23,62.15,62.21,27000.0,62.19,62.23,62.15,62.21,27000.0
2023-09-25 15:10:00,62.16,62.16,62.09,62.1,13500.0,62.16,62.16,62.09,62.1,13500.0
2023-09-25 15:15:00,62.08,62.18,62.08,62.17,24180.0,62.08,62.18,62.08,62.17,24180.0
2023-09-25 15:20:00,62.17,62.18,62.13,62.13,16500.0,62.17,62.18,62.13,62.13,16500.0
2023-09-25 15:25:00,62.14,62.17,62.08,62.1,34740.0,62.14,62.17,62.08,62.1,34740.0
2023-09-25 15:30:00,62.1,62.19,62.06,62.19,56610.0,62.1,62.19,62.06,62.19,56610.0
2023-09-25 15:35:00,62.19,62.21,62.17,62.21,13500.0,62.19,62.21,62.17,62.21,13500.0
2023-09-25 15:40:00,62.21,62.23,62.19,62.23,28635.0,62.21,62.23,62.19,62.23,28635.0
2023-09-25 15:45:00,62.22,62.31,62.22,62.31,23115.0,62.22,62.31,62.22,62.31,23115.0
2023-09-25 15:50:00,62.27,62.27,62.1,62.11,89925.0,62.27,62.27,62.1,62.11,89925.0
2023-09-25 15:55:00,62.12,62.25,62.12,62.24,163005.0,62.12,62.25,62.12,62.24,163005.0
2023-09-26 09:30:00,62.19,62.19,62.18,62.18,31980.0,62.19,62.19,62.18,62.18,31980.0
2023-09-26 09:35:00,62.18,62.18,62.18,62.18,0.0,62.18,62.18,62.18,62.18,0.0
2023-09-26 09:40:00,62.22,62.22,62.11,62.13,27570.0,62.22,62.22,62.11,62.13,27570.0
2023-09-26 09:45:00,62.17,62.17,62.13,62.14,6300.0,62.17,62.17,62.13,62.14,6300.0
2023-09-26 09:50:00,62.08,62.08,61.88,61.92,24495.0,62.08,62.08,61.88,61.92,24495.0
2023-09-26 09:55:00,61.88,61.93,61.86,61.88,51030.0,61.88,61.93,61.86,61.88,51030.0
2023-09-26 10:00:00,61.89,61.91,61.8,61.8,26625.0,61.89,61.91,61.8,61.8,26625.0
2023-09-26 10:05:00,61.79,61.83,61.67,61.72,67890.0,61.79,61.83,61.67,61.72,67890.0
2023-09-26 10:10:00,61.73,61.76,61.69,61.76,60540.0,61.73,61.76,61.69,61.76,60540.0
2023-09-26 10:15:00,61.73,61.77,61.54,61.54,51195.0,61.73,61.77,61.54,61.54,51195.0
2023-09-26 10:20:00,61.5,61.59,61.48,61.48,7500.0,61.5,61.59,61.48,61.48,7500.0
2023-09-26 10:25:00,61.4,61.52,61.37,61.47,21900.0,61.4,61.52,61.37,61.47,21900.0
2023-09-26 10:30:00,61.41,61.41,61.37,61.38,16500.0,61.41,61.41,61.37,61.38,16500.0
2023-09-26 10:35:00,61.37,61.39,61.29,61.29,38175.0,61.37,61.39,61.29,61.29,38175.0
2023-09-26 10:40:00,61.31,61.34,61.26,61.3,35610.0,61.31,61.34,61.26,61.3,35610.0
2023-09-26 10:45:00,61.32,61.32,61.25,61.25,7035.0,61.32,61.32,61.25,61.25,7035.0
2023-09-26 10:50:00,61.23,61.23,61.2,61.2,3900.0,61.23,61.23,61.2,61.2,3900.0
2023-09-26 10:55:00,61.21,61.22,61.1,61.12,45000.0,61.21,61.22,61.1,61.12,45000.0
2023-09-26 11:00:00,61.1,61.15,61.05,61.06,36525.0,61.1,61.15,61.05,61.06,36525.0
2023-09-26 11:05:00,61.03,61.11,61.03,61.07,37500.0,61.03,61.11,61.03,61.07,37500.0
2023-09-26 11:10:00,61.07,61.21,61.07,61.2,37035.0,61.07,61.21,61.07,61.2,37035.0
2023-09-26 11:15:00,61.21,61.21,61.07,61.07,26250.0,61.21,61.21,61.07,61.07,26250.0
2023-09-26 11:20:00,61.05,61.08,61.05,61.05,6000.0,61.05,61.08,61.05,61.05,6000.0
2023-09-26 11:25:00,61.09,61.09,61.0,61.03,15285.0,61.09,61.09,61.0,61.03,15285.0
2023-09-26 11:30:00,61.02,61.14,60.91,61.14,45585.0,61.02,61.14,60.91,61.14,45585.0
2023-09-26 11:35:00,61.15,61.15,61.07,61.08,4875.0,61.15,61.15,61.07,61.08,4875.0
2023-09-26 11:40:00,61.09,61.09,61.07,61.09,9000.0,61.09,61.09,61.07,61.09,9000.0
2023-09-26 11:45:00,61.05,61.13,61.05,61.09,30000.0,61.05,61.13,61.05,61.09,30000.0
2023-09-26 11:50:00,61.09,61.14,61.09,61.12,16500.0,61.09,61.14,61.09,61.12,16500.0
2023-09-26 11:55:00,61.11,61.19,61.11,61.19,13500.0,61.11,61.19,61.11,61.19,13500.0
2023-09-26 12:00:00,61.14,61.14,61.14,61.14,7755.0,61.14,61.14,61.14,61.14,7755.0
2023-09-26 12:05:00,61.14,61.14,61.14,61.14,0.0,61.14,61.14,61.14,61.14,0.0
2023-09-26 12:10:00,61.16,61.28,61.16,61.26,63405.0,61.16,61.28,61.16,61.26,63405.0
2023-09-26 12:15:00,61.26,61.3,61.21,61.21,12000.0,61.26,61.3,61.21,61.21,12000.0
2023-09-26 12:20:00,61.2,61.2,61.2,61.2,1500.0,61.2,61.2,61.2,61.2,1500.0
2023-09-26 12:25:00,61.2,61.2,61.16,61.19,6000.0,61.2,61.2,61.16,61.19,6000.0
2023-09-26 12:30:00,61.16,61.16,61.14,61.14,11160.0,61.16,61.16,61.14,61.14,11160.0
2023-09-26 12:35:00,61.11,61.19,61.08,61.17,33300.0,61.11,61.19,61.08,61.17,33300.0
2023-09-26 12:40:00,61.2,61.2,61.17,61.17,9000.0,61.2,61.2,61.17,61.17,9000.0
2023-09-26 12:45:00,61.17,61.21,61.17,61.17,15000.0,61.17,61.21,61.17,61.17,15000.0
2023-09-26 12:50:00,61.19,61.19,61.14,61.15,13500.0,61.19,61.19,61.14,61.15,13500.0
2023-09-26 12:55:00,61.16,61.16,61.13,61.13,6270.0,61.16,61.16,61.13,61.13,6270.0
2023-09-26 13:00:00,61.09,61.14,61.09,61.11,23550.0,61.09,61.14,61.09,61.11,23550.0
2023-09-26 13:05:00,61.0,61.11,61.0,61.08,42045.0,61.0,61.11,61.0,61.08,42045.0
2023-09-26 13:10:00,61.13,61.26,61.13,61.21,30000.0,61.13,61.26,61.13,61.21,30000.0
2023-09-26 13:15:00,61.15,61.15,61.13,61.13,8175.0,61.15,61.15,61.13,61.13,8175.0
2023-09-26 13:20:00,61.14,61.14,61.06,61.13,13605.0,61.14,61.14,61.06,61.13,13605.0
2023-09-26 13:25:00,61.1,61.1,61.1,61.1,1500.0,61.1,61.1,61.1,61.1,1500.0
2023-09-26 13:30:00,61.05,61.06,61.03,61.06,6600.0,61.05,61.06,61.03,61.06,6600.0
2023-09-26 13:35:00,61.07,61.07,61.04,61.05,9540.0,61.07,61.07,61.04,61.05,9540.0
2023-09-26 13:40:00,61.05,61.05,61.04,61.05,9000.0,61.05,61.05,61.04,61.05,9000.0
2023-09-26 13:45:00,61.05,61.06,61.05,61.06,3000.0,61.05,61.06,61.05,61.06,3000.0
2023-09-26 13:50:00,61.05,61.07,61.03,61.05,29190.0,61.05,61.07,61.03,61.05,29190.0
2023-09-26 13:55:00,61.05,61.09,61.05,61.07,28500.0,61.05,61.09,61.05,61.07,28500.0
2023-09-26 14:00:00,61.07,61.07,61.04,61.04,26340.0,61.07,61.07,61.04,61.04,26340.0
2023-09-26 14:05:00,61.04,61.1,61.04,61.09,35310.0,61.04,61.1,61.04,61.09,35310.0
2023-09-26 14:10:00,61.07,61.07,61.0,61.0,4500.0,61.07,61.07,61.0,61.0,4500.0
2023-09-26 14:15:00,61.01,61.05,61.0,61.01,7770.0,61.01,61.05,61.0,61.01,7770.0
2023-09-26 14:20:00,61.03,61.1,61.02,61.1,30120.0,61.03,61.1,61.02,61.1,30120.0
2023-09-26 14:25:00,61.11,61.11,61.06,61.06,3555.0,61.11,61.11,61.06,61.06,3555.0
2023-09-26 14:30:00,61.1,61.11,61.1,61.1,12000.0,61.1,61.11,61.1,61.1,12000.0
2023-09-26 14:35:00,61.13,61.16,61.13,61.15,6000.0,61.13,61.16,61.13,61.15,6000.0
2023-09-26 14:40:00,61.13,61.13,61.12,61.12,7500.0,61.13,61.13,61.12,61.12,7500.0
2023-09-26 14:45:00,61.09,61.09,61.05,61.08,10485.0,61.09,61.09,61.05,61.08,10485.0
2023-09-26 14:50:00,61.1,61.1,61.05,61.05,10500.0,61.1,61.1,61.05,61.05,10500.0
2023-09-26 14:55:00,61.03,61.06,61.02,61.04,35685.0,61.03,61.06,61.02,61.04,35685.0
2023-09-26 15:00:00,61.03,61.08,61.03,61.03,34140.0,61.03,61.08,61.03,61.03,34140.0
2023-09-26 15:05:00,61.04,61.08,61.03,61.08,12525.0,61.04,61.08,61.03,61.08,12525.0
2023-09-26 15:10:00,61.05,61.12,61.05,61.09,9840.0,61.05,61.12,61.05,61.09,9840.0
2023-09-26 15:15:00,61.05,61.05,61.04,61.04,5910.0,61.05,61.05,61.04,61.04,5910.0
2023-09-26 15:20:00,61.0,61.05,61.0,61.05,24315.0,61.0,61.05,61.0,61.05,24315.0
2023-09-26 15:25:00,61.0,61.02,60.99,60.99,43635.0,61.0,61.02,60.99,60.99,43635.0
2023-09-26 15:30:00,60.98,60.98,60.89,60.9,24630.0,60.98,60.98,60.89,60.9,24630.0
2023-09-26 15:35:00,60.9,60.95,60.89,60.95,56985.0,60.9,60.95,60.89,60.95,56985.0
2023-09-26 15:40:00,60.99,61.08,60.97,61.08,22500.0,60.99,61.08,60.97,61.08,22500.0
2023-09-26 15:45:00,61.05,61.08,60.96,60.99,92115.0,61.05,61.08,60.96,60.99,92115.0
2023-09-26 15:50:00,61.0,61.0,60.9,60.9,105765.0,61.0,61.0,60.9,60.9,105765.0
2023-09-26 15:55:00,60.87,61.01,60.83,60.99,181515.0,60.87,61.01,60.83,60.99,181515.0
2023-09-27 09:30:00,61.11,61.36,61.1,61.36,49080.0,61.11,61.36,61.1,61.36,49080.0
2023-09-27 09:35:00,61.09,61.2,61.08,61.16,15840.0,61.09,61.2,61.08,61.16,15840.0
2023-09-27 09:40:00,61.14,61.14,61.14,61.14,3000.0,61.14,61.14,61.14,61.14,3000.0
2023-09-27 09:45:00,61.08,61.08,60.84,60.88,33915.0,61.08,61.08,60.84,60.88,33915.0
2023-09-27 09:50:00,60.86,60.86,60.74,60.74,13410.0,60.86,60.86,60.74,60.74,13410.0
2023-09-27 09:55:00,60.85,60.85,60.75,60.83,20610.0,60.85,60.85,60.75,60.83,20610.0
2023-09-27 10:00:00,60.76,60.85,60.7,60.7,30330.0,60.76,60.85,60.7,60.7,30330.0
2023-09-27 10:05:00,60.7,60.7,60.63,60.66,33180.0,60.7,60.7,60.63,60.66,33180.0
2023-09-27 10:10:00,60.69,60.8,60.64,60.76,43785.0,60.69,60.8,60.64,60.76,43785.0
2023-09-27 10:15:00,60.79,60.79,60.79,60.79,1500.0,60.79,60.79,60.79,60.79,1500.0
2023-09-27 10:20:00,60.8,60.93,60.8,60.93,61110.0,60.8,60.93,60.8,60.93,61110.0
2023-09-27 10:25:00,60.89,60.89,60.85,60.89,22890.0,60.89,60.89,60.85,60.89,22890.0
2023-09-27 10:30:00,60.89,60.97,60.88,60.97,30000.0,60.89,60.97,60.88,60.97,30000.0
2023-09-27 10:35:00,60.93,61.0,60.91,60.91,59280.0,60.93,61.0,60.91,60.91,59280.0
2023-09-27 10:40:00,60.89,60.9,60.83,60.84,30705.0,60.89,60.9,60.83,60.84,30705.0
2023-09-27 10:45:00,60.82,60.82,60.77,60.8,34200.0,60.82,60.82,60.77,60.8,34200.0
2023-09-27 10:50:00,60.78,60.78,60.72,60.72,10155.0,60.78,60.78,60.72,60.72,10155.0
2023-09-27 10:55:00,60.71,60.76,60.7,60.7,7500.0,60.71,60.76,60.7,60.7,7500.0
2023-09-27 11:00:00,60.73,60.86,60.73,60.82,12000.0,60.73,60.86,60.73,60.82,12000.0
2023-09-27 11:05:00,60.84,60.88,60.84,60.88,12000.0,60.84,60.88,60.84,60.88,12000.0
2023-09-27 11:10:00,60.95,61.03,60.95,61.03,4500.0,60.95,61.03,60.95,61.03,4500.0
2023-09-27 11:15:00,61.03,61.05,60.96,61.0,37410.0,61.03,61.05,60.96,61.0,37410.0
2023-09-27 11:20:00,60.97,61.02,60.97,60.98,15450.0,60.97,61.02,60.97,60.98,15450.0
2023-09-27 11:25:00,61.0,61.06,61.0,61.04,19995.0,61.0,61.06,61.0,61.04,19995.0
2023-09-27 11:30:00,61.02,61.07,61.02,61.07,4500.0,61.02,61.07,61.02,61.07,4500.0
2023-09-27 11:35:00,61.07,61.07,60.99,60.99,12000.0,61.07,61.07,60.99,60.99,12000.0
2023-09-27 11:40:00,60.95,60.95,60.92,60.94,15000.0,60.95,60.95,60.92,60.94,15000.0
2023-09-27 11:45:00,60.9,60.97,60.9,60.93,33000.0,60.9,60.97,60.9,60.93,33000.0
2023-09-27 11:50:00,60.94,60.94,60.91,60.93,15000.0,60.94,60.94,60.91,60.93,15000.0
2023-09-27 11:55:00,60.95,60.97,60.93,60.93,16500.0,60.95,60.97,60.93,60.93,16500.0
2023-09-27 12:00:00,60.96,60.96,60.82,60.88,25500.0,60.96,60.96,60.82,60.88,25500.0
2023-09-27 12:05:00,60.85,60.85,60.76,60.77,91695.0,60.85,60.85,60.76,60.77,91695.0
2023-09-27 12:10:00,60.76,60.87,60.76,60.87,25410.0,60.76,60.87,60.76,60.87,25410.0
2023-09-27 12:15:00,60.82,60.9,60.82,60.9,214230.0,60.82,60.9,60.82,60.9,214230.0
2023-09-27 12:20:00,60.84,60.9,60.84,60.87,14430.0,60.84,60.9,60.84,60.87,14430.0
2023-09-27 12:25:00,60.82,60.85,60.79,60.81,29115.0,60.82,60.85,60.79,60.81,29115.0
2023-09-27 12:30:00,60.82,60.95,60.82,60.95,27795.0,60.82,60.95,60.82,60.95,27795.0
2023-09-27 12:35:00,60.95,60.97,60.91,60.91,7500.0,60.95,60.97,60.91,60.91,7500.0
2023-09-27 12:40:00,60.96,60.96,60.91,60.91,8955.0,60.96,60.96,60.91,60.91,8955.0
2023-09-27 12:45:00,60.97,60.97,60.91,60.92,44970.0,60.97,60.97,60.91,60.92,44970.0
2023-09-27 12:50:00,60.92,60.93,60.92,60.93,3000.0,60.92,60.93,60.92,60.93,3000.0
2023-09-27 12:55:00,60.97,61.06,60.97,61.06,51375.0,60.97,61.06,60.97,61.06,51375.0
2023-09-27 13:00:00,61.05,61.09,61.0,61.0,57735.0,61.05,61.09,61.0,61.0,57735.0
2023-09-27 13:05:00,61.01,61.02,61.01,61.02,3000.0,61.01,61.02,61.01,61.02,3000.0
2023-09-27 13:10:00,61.04,61.08,61.0,61.03,39000.0,61.04,61.08,61.0,61.03,39000.0
2023-09-27 13:15:00,61.0,61.04,61.0,61.04,4500.0,61.0,61.04,61.0,61.04,4500.0
2023-09-27 13:20:00,60.97,60.97,60.93,60.93,6000.0,60.97,60.97,60.93,60.93,6000.0
2023-09-27 13:25:00,60.85,60.92,60.85,60.92,34500.0,60.85,60.92,60.85,60.92,34500.0
2023-09-27 13:30:00,60.91,60.91,60.87,60.87,23865.0,60.91,60.91,60.87,60.87,23865.0
2023-09-27 13:35:00,60.88,60.89,60.88,60.89,9855.0,60.88,60.89,60.88,60.89,9855.0
2023-09-27 13:40:00,60.85,60.85,60.8,60.85,9675.0,60.85,60.85,60.8,60.85,9675.0
2023-09-27 13:45:00,60.85,60.86,60.77,60.77,48000.0,60.85,60.86,60.77,60.77,48000.0
2023-09-27 13:50:00,60.75,60.89,60.75,60.89,12855.0,60.75,60.89,60.75,60.89,12855.0
2023-09-27 13:55:00,60.87,60.93,60.87,60.93,11745.0,60.87,60.93,60.87,60.93,11745.0
2023-09-27 14:00:00,60.93,60.93,60.93,60.93,0.0,60.93,60.93,60.93,60.93,0.0
2023-09-27 14:05:00,60.91,60.91,60.85,60.88,15345.0,60.91,60.91,60.85,60.88,15345.0
2023-09-27 14:10:00,60.85,60.85,60.82,60.84,12000.0,60.85,60.85,60.82,60.84,12000.0
2023-09-27 14:15:00,60.84,60.86,60.84,60.86,35085.0,60.84,60.86,60.84,60.86,35085.0
2023-09-27 14:20:00,60.84,60.84,60.84,60.84,1500.0,60.84,60.84,60.84,60.84,1500.0
2023-09-27 14:25:00,60.87,60.91,60.83,60.91,81495.0,60.87,60.91,60.83,60.91,81495.0
2023-09-27 14:30:00,60.95,61.06,60.95,61.06,15000.0,60.95,61.06,60.95,61.06,15000.0
2023-09-27 14:35:00,61.06,61.16,61.06,61.16,15285.0,61.06,61.16,61.06,61.16,15285.0
2023-09-27 14:40:00,61.17,61.17,61.16,61.17,6000.0,61.17,61.17,61.16,61.17,6000.0
2023-09-27 14:45:00,61.21,61.21,61.17,61.17,22365.0,61.21,61.21,61.17,61.17,22365.0
2023-09-27 14:50:00,61.17,61.21,61.17,61.21,6780.0,61.17,61.21,61.17,61.21,6780.0
2023-09-27 14:55:00,61.24,61.25,61.22,61.25,17820.0,61.24,61.25,61.22,61.25,17820.0
2023-09-27 15:00:00,61.22,61.25,61.22,61.25,13500.0,61.22,61.25,61.22,61.25,13500.0
2023-09-27 15:05:00,61.33,61.39,61.29,61.37,37635.0,61.33,61.39,61.29,61.37,37635.0
2023-09-27 15:10:00,61.34,61.34,61.34,61.34,1500.0,61.34,61.34,61.34,61.34,1500.0
2023-09-27 15:15:00,61.33,61.33,61.28,61.28,30960.0,61.33,61.33,61.28,61.28,30960.0
2023-09-27 15:20:00,61.26,61.31,61.25,61.25,12105.0,61.26,61.31,61.25,61.25,12105.0
2023-09-27 15:25:00,61.26,61.3,61.26,61.28,16215.0,61.26,61.3,61.26,61.28,16215.0
2023-09-27 15:30:00,61.25,61.25,61.22,61.22,24000.0,61.25,61.25,61.22,61.22,24000.0
2023-09-27 15:35:00,61.23,61.23,61.09,61.09,54375.0,61.23,61.23,61.09,61.09,54375.0
2023-09-27 15:40:00,61.05,61.05,60.94,60.97,44010.0,61.05,61.05,60.94,60.97,44010.0
2023-09-27 15:45:00,60.95,61.0,60.87,60.88,49410.0,60.95,61.0,60.87,60.88,49410.0
2023-09-27 15:50:00,60.92,61.05,60.85,60.91,190545.0,60.92,61.05,60.85,60.91,190545.0
2023-09-27 15:55:00,60.86,60.99,60.85,60.99,288030.0,60.86,60.99,60.85,60.99,288030.0
2023-09-28 09:30:00,61.06,61.39,61.06,61.24,45240.0,61.06,61.39,61.06,61.24,45240.0
2023-09-28 09:35:00,61.24,61.31,61.06,61.06,48720.0,61.24,61.31,61.06,61.06,48720.0
2023-09-28 09:40:00,61.08,61.08,60.95,60.95,12420.0,61.08,61.08,60.95,60.95,12420.0
2023-09-28 09:45:00,60.84,60.84,60.81,60.81,9000.0,60.84,60.84,60.81,60.81,9000.0
2023-09-28 09:50:00,60.82,60.91,60.82,60.91,17400.0,60.82,60.91,60.82,60.91,17400.0
2023-09-28 09:55:00,61.05,61.05,60.98,60.98,40275.0,61.05,61.05,60.98,60.98,40275.0
2023-09-28 10:00:00,60.97,61.02,60.97,60.99,34230.0,60.97,61.02,60.97,60.99,34230.0
2023-09-28 10:05:00,60.98,60.98,60.87,60.88,40620.0,60.98,60.98,60.87,60.88,40620.0
2023-09-28 10:10:00,60.91,60.95,60.91,60.93,12210.0,60.91,60.95,60.91,60.93,12210.0
2023-09-28 10:15:00,60.94,61.03,60.94,61.02,67875.0,60.94,61.03,60.94,61.02,67875.0
2023-09-28 10:20:00,61.01,61.01,60.96,60.96,5595.0,61.01,61.01,60.96,60.96,5595.0
2023-09-28 10:25:00,60.96,61.0,60.96,61.0,4500.0,60.96,61.0,60.96,61.0,4500.0
2023-09-28 10:30:00,60.95,61.01,60.93,61.01,9000.0,60.95,61.01,60.93,61.01,9000.0
2023-09-28 10:35:00,61.02,61.03,60.87,60.91,52935.0,61.02,61.03,60.87,60.91,52935.0
2023-09-28 10:40:00,60.91,60.93,60.89,60.91,15000.0,60.91,60.93,60.89,60.91,15000.0
2023-09-28 10:45:00,60.91,61.03,60.91,61.03,29145.0,60.91,61.03,60.91,61.03,29145.0
2023-09-28 10:50:00,61.03,61.08,61.0,61.08,94710.0,61.03,61.08,61.0,61.08,94710.0
2023-09-28 10:55:00,61.04,61.14,61.03,61.14,39510.0,61.04,61.14,61.03,61.14,39510.0
2023-09-28 11:00:00,61.19,61.19,61.19,61.19,3210.0,61.19,61.19,61.19,61.19,3210.0
2023-09-28 11:05:00,61.18,61.19,61.13,61.14,46740.0,61.18,61.19,61.13,61.14,46740.0
2023-09-28 11:10:00,61.13,61.17,61.11,61.17,11505.0,61.13,61.17,61.11,61.17,11505.0
2023-09-28 11:15:00,61.14,61.14,61.11,61.11,11595.0,61.14,61.14,61.11,61.11,11595.0
2023-09-28 11:20:00,61.11,61.18,61.11,61.16,7500.0,61.11,61.18,61.11,61.16,7500.0
2023-09-28 11:25:00,61.14,61.14,61.14,61.14,3000.0,61.14,61.14,61.14,61.14,3000.0
2023-09-28 11:30:00,61.19,61.23,61.19,61.21,13740.0,61.19,61.23,61.19,61.21,13740.0
2023-09-28 11:35:00,61.29,61.33,61.27,61.33,21000.0,61.29,61.33,61.27,61.33,21000.0
2023-09-28 11:40:00,61.37,61.37,61.34,61.35,6000.0,61.37,61.37,61.34,61.35,6000.0
2023-09-28 11:45:00,61.35,61.35,61.35,61.35,0.0,61.35,61.35,61.35,61.35,0.0
2023-09-28 11:50:00,61.34,61.34,61.31,61.31,14475.0,61.34,61.34,61.31,61.31,14475.0
2023-09-28 11:55:00,61.28,61.3,61.27,61.3,4710.0,61.28,61.3,61.27,61.3,4710.0
2023-09-28 12:00:00,61.25,61.25,61.25,61.25,3000.0,61.25,61.25,61.25,61.25,3000.0
2023-09-28 12:05:00,61.27,61.3,61.26,61.3,4500.0,61.27,61.3,61.26,61.3,4500.0
2023-09-28 12:10:00,61.25,61.25,61.24,61.24,4500.0,61.25,61.25,61.24,61.24,4500.0
2023-09-28 12:15:00,61.21,61.21,61.2,61.2,6945.0,61.21,61.21,61.2,61.2,6945.0
2023-09-28 12:20:00,61.24,61.24,61.23,61.23,11385.0,61.24,61.24,61.23,61.23,11385.0
2023-09-28 12:25:00,61.21,61.3,61.16,61.3,26535.0,61.21,61.3,61.16,61.3,26535.0
2023-09-28 12:30:00,61.27,61.27,61.27,61.27,2850.0,61.27,61.27,61.27,61.27,2850.0
2023-09-28 12:35:00,61.35,61.35,61.34,61.34,16650.0,61.35,61.35,61.34,61.34,16650.0
2023-09-28 12:40:00,61.37,61.43,61.37,61.43,7485.0,61.37,61.43,61.37,61.43,7485.0
2023-09-28 12:45:00,61.43,61.43,61.43,61.43,0.0,61.43,61.43,61.43,61.43,0.0
2023-09-28 12:50:00,61.36,61.38,61.33,61.33,16065.0,61.36,61.38,61.33,61.33,16065.0
2023-09-28 12:55:00,61.32,61.35,61.29,61.29,24690.0,61.32,61.35,61.29,61.29,24690.0
2023-09-28 13:00:00,61.28,61.28,61.09,61.09,18000.0,61.28,61.28,61.09,61.09,18000.0
2023-09-28 13:05:00,61.12,61.17,61.1,61.17,12000.0,61.12,61.17,61.1,61.17,12000.0
2023-09-28 13:10:00,61.21,61.21,61.17,61.18,8490.0,61.21,61.21,61.17,61.18,8490.0
2023-09-28 13:15:00,61.17,61.18,61.14,61.15,10500.0,61.17,61.18,61.14,61.15,10500.0
2023-09-28 13:20:00,61.18,61.23,61.18,61.23,9105.0,61.18,61.23,61.18,61.23,9105.0
2023-09-28 13:25:00,61.17,61.22,61.17,61.18,18390.0,61.17,61.22,61.17,61.18,18390.0
2023-09-28 13:30:00,61.15,61.15,61.14,61.14,7620.0,61.15,61.15,61.14,61.14,7620.0
2023-09-28 13:35:00,61.1,61.18,61.1,61.18,7500.0,61.1,61.18,61.1,61.18,7500.0
2023-09-28 13:40:00,61.19,61.19,61.14,61.16,13020.0,61.19,61.19,61.14,61.16,13020.0
2023-09-28 13:45:00,61.16,61.19,61.16,61.17,16050.0,61.16,61.19,61.16,61.17,16050.0
2023-09-28 13:50:00,61.17,61.17,61.15,61.15,4500.0,61.17,61.17,61.15,61.15,4500.0
2023-09-28 13:55:00,61.17,61.22,61.16,61.2,26955.0,61.17,61.22,61.16,61.2,26955.0
2023-09-28 14:00:00,61.19,61.2,61.18,61.2,19500.0,61.19,61.2,61.18,61.2,19500.0
2023-09-28 14:05:00,61.19,61.24,61.19,61.24,12000.0,61.19,61.24,61.19,61.24,12000.0
2023-09-28 14:10:00,61.23,61.24,61.23,61.24,7500.0,61.23,61.24,61.23,61.24,7500.0
2023-09-28 14:15:00,61.25,61.26,61.25,61.25,5340.0,61.25,61.26,61.25,61.25,5340.0
2023-09-28 14:20:00,61.24,61.25,61.19,61.19,30195.0,61.24,61.25,61.19,61.19,30195.0
2023-09-28 14:25:00,61.19,61.19,61.17,61.17,4500.0,61.19,61.19,61.17,61.17,4500.0
2023-09-28 14:30:00,61.18,61.24,61.18,61.24,13710.0,61.18,61.24,61.18,61.24,13710.0
2023-09-28 14:35:00,61.23,61.23,61.14,61.14,24990.0,61.23,61.23,61.14,61.14,24990.0
2023-09-28 14:40:00,61.16,61.18,61.1,61.18,10500.0,61.16,61.18,61.1,61.18,10500.0
2023-09-28 14:45:00,61.14,61.14,61.14,61.14,6000.0,61.14,61.14,61.14,61.14,6000.0
2023-09-28 14:50:00,61.14,61.14,61.14,61.14,1500.0,61.14,61.14,61.14,61.14,1500.0
2023-09-28 14:55:00,61.12,61.17,61.11,61.17,9000.0,61.12,61.17,61.11,61.17,9000.0
2023-09-28 15:00:00,61.17,61.22,61.14,61.22,15000.0,61.17,61.22,61.14,61.22,15000.0
2023-09-28 15:05:00,61.23,61.24,61.22,61.24,9375.0,61.23,61.24,61.22,61.24,9375.0
2023-09-28 15:10:00,61.26,61.33,61.25,61.33,22230.0,61.26,61.33,61.25,61.33,22230.0
2023-09-28 15:15:00,61.37,61.42,61.36,61.39,39270.0,61.37,61.42,61.36,61.39,39270.0
2023-09-28 15:20:00,61.37,61.38,61.36,61.37,14250.0,61.37,61.38,61.36,61.37,14250.0
2023-09-28 15:25:00,61.4,61.4,61.36,61.4,67500.0,61.4,61.4,61.36,61.4,67500.0
2023-09-28 15:30:00,61.4,61.4,61.34,61.35,38355.0,61.4,61.4,61.34,61.35,38355.0
2023-09-28 15:35:00,61.34,61.34,61.25,61.27,27225.0,61.34,61.34,61.25,61.27,27225.0
2023-09-28 15:40:00,61.27,61.3,61.26,61.28,26760.0,61.27,61.3,61.26,61.28,26760.0
2023-09-28 15:45:00,61.29,61.29,61.22,61.23,23400.0,61.29,61.29,61.22,61.23,23400.0
2023-09-28 15:50:00,61.2,61.26,61.13,61.17,70845.0,61.2,61.26,61.13,61.17,70845.0
2023-09-28 15:55:00,61.11,61.22,61.11,61.16,174570.0,61.11,61.22,61.11,61.16,174570.0
2023-09-29 09:30:00,61.54,61.73,61.03,61.29,134190.0,61.54,61.73,61.03,61.29,134190.0
2023-09-29 09:35:00,61.32,61.32,61.06,61.08,24090.0,61.32,61.32,61.06,61.08,24090.0
2023-09-29 09:40:00,61.16,61.18,60.82,60.89,63345.0,61.16,61.18,60.82,60.89,63345.0
2023-09-29 09:45:00,60.91,60.91,60.66,60.82,21000.0,60.91,60.91,60.66,60.82,21000.0
2023-09-29 09:50:00,60.76,60.76,60.35,60.48,85455.0,60.76,60.76,60.35,60.48,85455.0
2023-09-29 09:55:00,60.48,60.77,60.48,60.73,75735.0,60.48,60.77,60.48,60.73,75735.0
2023-09-29 10:00:00,60.72,60.98,60.72,60.98,85035.0,60.72,60.98,60.72,60.98,85035.0
2023-09-29 10:05:00,60.9,61.03,60.88,60.99,53715.0,60.9,61.03,60.88,60.99,53715.0
2023-09-29 10:10:00,60.99,61.0,60.86,60.86,72120.0,60.99,61.0,60.86,60.86,72120.0
2023-09-29 10:15:00,60.81,60.89,60.74,60.83,35940.0,60.81,60.89,60.74,60.83,35940.0
2023-09-29 10:20:00,60.81,60.87,60.79,60.85,37425.0,60.81,60.87,60.79,60.85,37425.0
2023-09-29 10:25:00,60.78,60.78,60.69,60.75,21165.0,60.78,60.78,60.69,60.75,21165.0
2023-09-29 10:30:00,60.77,60.86,60.77,60.8,18000.0,60.77,60.86,60.77,60.8,18000.0
2023-09-29 10:35:00,60.8,60.86,60.8,60.83,7500.0,60.8,60.86,60.8,60.83,7500.0
2023-09-29 10:40:00,60.85,60.89,60.85,60.89,9915.0,60.85,60.89,60.85,60.89,9915.0
2023-09-29 10:45:00,60.97,61.03,60.97,60.99,10695.0,60.97,61.03,60.97,60.99,10695.0
2023-09-29 10:50:00,61.02,61.09,61.02,61.07,15000.0,61.02,61.09,61.02,61.07,15000.0
2023-09-29 10:55:00,61.08,61.13,61.03,61.03,40350.0,61.08,61.13,61.03,61.03,40350.0
2023-09-29 11:00:00,61.0,61.0,60.92,60.93,27015.0,61.0,61.0,60.92,60.93,27015.0
2023-09-29 11:05:00,60.92,61.07,60.92,61.07,7500.0,60.92,61.07,60.92,61.07,7500.0
2023-09-29 11:10:00,61.08,61.08,61.08,61.08,1500.0,61.08,61.08,61.08,61.08,1500.0
2023-09-29 11:15:00,61.02,61.04,60.91,60.92,39000.0,61.02,61.04,60.91,60.92,39000.0
2023-09-29 11:20:00,60.99,61.08,60.99,61.08,10500.0,60.99,61.08,60.99,61.08,10500.0
2023-09-29 11:25:00,61.03,61.07,61.01,61.01,12000.0,61.03,61.07,61.01,61.01,12000.0
2023-09-29 11:30:00,61.0,61.04,60.87,60.87,23370.0,61.0,61.04,60.87,60.87,23370.0
2023-09-29 11:35:00,60.87,60.87,60.87,60.87,1500.0,60.87,60.87,60.87,60.87,1500.0
2023-09-29 11:40:00,60.93,61.03,60.93,60.98,18000.0,60.93,61.03,60.93,60.98,18000.0
2023-09-29 11:45:00,60.91,60.98,60.87,60.98,13080.0,60.91,60.98,60.87,60.98,13080.0
2023-09-29 11:50:00,60.92,60.99,60.91,60.97,9000.0,60.92,60.99,60.91,60.97,9000.0
2023-09-29 11:55:00,60.95,60.99,60.95,60.99,4500.0,60.95,60.99,60.95,60.99,4500.0
2023-09-29 12:00:00,60.95,60.95,60.89,60.95,34410.0,60.95,60.95,60.89,60.95,34410.0
2023-09-29 12:05:00,60.98,61.12,60.98,61.0,4500.0,60.98,61.12,60.98,61.0,4500.0
2023-09-29 12:10:00,61.01,61.01,60.93,60.93,13995.0,61.01,61.01,60.93,60.93,13995.0
2023-09-29 12:15:00,60.93,60.93,60.93,60.93,7500.0,60.93,60.93,60.93,60.93,7500.0
2023-09-29 12:20:00,60.92,61.02,60.91,60.95,22500.0,60.92,61.02,60.91,60.95,22500.0
2023-09-29 12:25:00,60.95,61.04,60.95,61.02,16500.0,60.95,61.04,60.95,61.02,16500.0
2023-09-29 12:30:00,61.03,61.03,61.03,61.03,1500.0,61.03,61.03,61.03,61.03,1500.0
2023-09-29 12:35:00,61.03,61.03,61.03,61.03,0.0,61.03,61.03,61.03,61.03,0.0
2023-09-29 12:40:00,61.07,61.07,60.99,61.03,24000.0,61.07,61.07,60.99,61.03,24000.0
2023-09-29 12:45:00,61.04,61.09,60.97,60.97,15975.0,61.04,61.09,60.97,60.97,15975.0
2023-09-29 12:50:00,60.8,60.88,60.8,60.84,10500.0,60.8,60.88,60.8,60.84,10500.0
2023-09-29 12:55:00,60.84,60.89,60.79,60.79,12000.0,60.84,60.89,60.79,60.79,12000.0
2023-09-29 13:00:00,60.79,60.83,60.79,60.81,10500.0,60.79,60.83,60.79,60.81,10500.0
2023-09-29 13:05:00,60.79,60.79,60.73,60.75,7500.0,60.79,60.79,60.73,60.75,7500.0
2023-09-29 13:10:00,60.71,60.74,60.71,60.72,8895.0,60.71,60.74,60.71,60.72,8895.0
2023-09-29 13:15:00,60.73,60.73,60.71,60.71,19500.0,60.73,60.73,60.71,60.71,19500.0
2023-09-29 13:20:00,60.74,60.74,60.74,60.74,1500.0,60.74,60.74,60.74,60.74,1500.0
2023-09-29 13:25:00,60.74,60.79,60.74,60.78,7500.0,60.74,60.79,60.74,60.78,7500.0
2023-09-29 13:30:00,60.75,60.76,60.6,60.63,26700.0,60.75,60.76,60.6,60.63,26700.0
2023-09-29 13:35:00,60.63,60.63,60.63,60.63,0.0,60.63,60.63,60.63,60.63,0.0
2023-09-29 13:40:00,60.67,60.67,60.67,60.67,1500.0,60.67,60.67,60.67,60.67,1500.0
2023-09-29 13:45:00,60.69,60.77,60.64,60.75,104595.0,60.69,60.77,60.64,60.75,104595.0
2023-09-29 13:50:00,60.64,60.65,60.59,60.65,12000.0,60.64,60.65,60.59,60.65,12000.0
2023-09-29 13:55:00,60.65,60.65,60.65,60.65,0.0,60.65,60.65,60.65,60.65,0.0
2023-09-29 14:00:00,60.63,60.67,60.63,60.67,18525.0,60.63,60.67,60.63,60.67,18525.0
2023-09-29 14:05:00,60.72,60.73,60.7,60.73,10500.0,60.72,60.73,60.7,60.73,10500.0
2023-09-29 14:10:00,60.73,60.81,60.73,60.77,6000.0,60.73,60.81,60.73,60.77,6000.0
2023-09-29 14:15:00,60.77,60.82,60.72,60.72,25725.0,60.77,60.82,60.72,60.72,25725.0
2023-09-29 14:20:00,60.67,60.77,60.67,60.77,16905.0,60.67,60.77,60.67,60.77,16905.0
2023-09-29 14:25:00,60.78,60.78,60.7,60.7,6000.0,60.78,60.78,60.7,60.7,6000.0
2023-09-29 14:30:00,60.66,60.66,60.64,60.66,14820.0,60.66,60.66,60.64,60.66,14820.0
2023-09-29 14:35:00,60.69,60.69,60.68,60.68,10500.0,60.69,60.69,60.68,60.68,10500.0
2023-09-29 14:40:00,60.75,60.75,60.75,60.75,1500.0,60.75,60.75,60.75,60.75,1500.0
2023-09-29 14:45:00,60.73,60.75,60.72,60.72,9000.0,60.73,60.75,60.72,60.72,9000.0
2023-09-29 14:50:00,60.68,60.71,60.67,60.69,10500.0,60.68,60.71,60.67,60.69,10500.0
2023-09-29 14:55:00,60.75,60.8,60.75,60.79,18000.0,60.75,60.8,60.75,60.79,18000.0
2023-09-29 15:00:00,60.8,60.9,60.79,60.8,28725.0,60.8,60.9,60.79,60.8,28725.0
2023-09-29 15:05:00,60.78,60.79,60.71,60.71,30000.0,60.78,60.79,60.71,60.71,30000.0
2023-09-29 15:10:00,60.66,60.79,60.66,60.79,37590.0,60.66,60.79,60.66,60.79,37590.0
2023-09-29 15:15:00,60.76,60.83,60.74,60.83,31200.0,60.76,60.83,60.74,60.83,31200.0
2023-09-29 15:20:00,60.77,60.78,60.75,60.77,90810.0,60.77,60.78,60.75,60.77,90810.0
2023-09-29 15:25:00,60.77,60.77,60.7,60.76,98460.0,60.77,60.77,60.7,60.76,98460.0
2023-09-29 15:30:00,60.75,60.75,60.66,60.66,25500.0,60.75,60.75,60.66,60.66,25500.0
2023-09-29 15:35:00,60.65,60.69,60.63,60.67,18585.0,60.65,60.69,60.63,60.67,18585.0
2023-09-29 15:40:00,60.64,60.75,60.64,60.7,49500.0,60.64,60.75,60.64,60.7,49500.0
2023-09-29 15:45:00,60.7,60.75,60.67,60.75,52500.0,60.7,60.75,60.67,60.75,52500.0
2023-09-29 15:50:00,60.71,60.84,60.54,60.62,119535.0,60.71,60.84,60.54,60.62,119535.0
2023-09-29 15:55:00,60.57,60.62,60.53,60.59,172905.0,60.57,60.62,60.53,60.59,172905.0
2023-10-02 09:30:00,60.59,60.61,60.36,60.6,93810.0,60.59,60.61,60.36,60.6,93810.0
2023-10-02 09:35:00,60.65,60.69,60.59,60.69,13500.0,60.65,60.69,60.59,60.69,13500.0
2023-10-02 09:40:00,60.62,60.7,60.61,60.65,31635.0,60.62,60.7,60.61,60.65,31635.0
2023-10-02 09:45:00,60.61,60.61,60.38,60.43,15960.0,60.61,60.61,60.38,60.43,15960.0
2023-10-02 09:50:00,60.37,60.37,60.26,60.35,7845.0,60.37,60.37,60.26,60.35,7845.0
2023-10-02 09:55:00,60.31,60.51,60.23,60.51,37905.0,60.31,60.51,60.23,60.51,37905.0
2023-10-02 10:00:00,60.41,60.49,60.4,60.49,9000.0,60.41,60.49,60.4,60.49,9000.0
2023-10-02 10:05:00,60.57,60.57,60.53,60.53,3000.0,60.57,60.57,60.53,60.53,3000.0
2023-10-02 10:10:00,60.58,60.73,60.54,60.67,23265.0,60.58,60.73,60.54,60.67,23265.0
2023-10-02 10:15:00,60.66,60.77,60.66,60.72,88740.0,60.66,60.77,60.66,60.72,88740.0
2023-10-02 10:20:00,60.76,60.77,60.68,60.77,37845.0,60.76,60.77,60.68,60.77,37845.0
2023-10-02 10:25:00,60.77,60.99,60.77,60.87,28170.0,60.77,60.99,60.77,60.87,28170.0
2023-10-02 10:30:00,60.83,60.83,60.74,60.74,12945.0,60.83,60.83,60.74,60.74,12945.0
2023-10-02 10:35:00,60.75,60.76,60.69,60.71,10635.0,60.75,60.76,60.69,60.71,10635.0
2023-10-02 10:40:00,60.7,60.7,60.65,60.69,25455.0,60.7,60.7,60.65,60.69,25455.0
2023-10-02 10:45:00,60.72,60.76,60.72,60.76,3000.0,60.72,60.76,60.72,60.76,3000.0
2023-10-02 10:50:00,60.7,60.71,60.68,60.71,15000.0,60.7,60.71,60.68,60.71,15000.0
2023-10-02 10:55:00,60.7,60.71,60.61,60.65,22590.0,60.7,60.71,60.61,60.65,22590.0
2023-10-02 11:00:00,60.58,60.66,60.58,60.62,42750.0,60.58,60.66,60.58,60.62,42750.0
2023-10-02 11:05:00,60.65,60.66,60.65,60.66,6000.0,60.65,60.66,60.65,60.66,6000.0
2023-10-02 11:10:00,60.63,60.63,60.56,60.62,18000.0,60.63,60.63,60.56,60.62,18000.0
2023-10-02 11:15:00,60.62,60.68,60.62,60.66,9000.0,60.62,60.68,60.62,60.66,9000.0
2023-10-02 11:20:00,60.69,60.74,60.66,60.67,39000.0,60.69,60.74,60.66,60.67,39000.0
2023-10-02 11:25:00,60.7,60.73,60.7,60.73,6000.0,60.7,60.73,60.7,60.73,6000.0
2023-10-02 11:30:00,60.71,60.71,60.61,60.62,12000.0,60.71,60.71,60.61,60.62,12000.0
2023-10-02 11:35:00,60.65,60.65,60.6,60.61,13980.0,60.65,60.65,60.6,60.61,13980.0
2023-10-02 11:40:00,60.59,60.61,60.55,60.6,9270.0,60.59,60.61,60.55,60.6,9270.0
2023-10-02 11:45:00,60.53,60.53,60.5,60.5,6540.0,60.53,60.53,60.5,60.5,6540.0
2023-10-02 11:50:00,60.46,60.46,60.38,60.38,16500.0,60.46,60.46,60.38,60.38,16500.0
2023-10-02 11:55:00,60.35,60.4,60.35,60.4,18000.0,60.35,60.4,60.35,60.4,18000.0
2023-10-02 12:00:00,60.43,60.43,60.4,60.4,3585.0,60.43,60.43,60.4,60.4,3585.0
2023-10-02 12:05:00,60.36,60.36,60.35,60.35,8235.0,60.36,60.36,60.35,60.35,8235.0
2023-10-02 12:10:00,60.36,60.37,60.31,60.37,6870.0,60.36,60.37,60.31,60.37,6870.0
2023-10-02 12:15:00,60.36,60.36,60.36,60.36,1680.0,60.36,60.36,60.36,60.36,1680.0
2023-10-02 12:20:00,60.34,60.34,60.33,60.33,3180.0,60.34,60.34,60.33,60.33,3180.0
2023-10-02 12:25:00,60.38,60.38,60.24,60.24,24270.0,60.38,60.38,60.24,60.24,24270.0
2023-10-02 12:30:00,60.31,60.33,60.26,60.26,6705.0,60.31,60.33,60.26,60.26,6705.0
2023-10-02 12:35:00,60.26,60.33,60.23,60.24,18165.0,60.26,60.33,60.23,60.24,18165.0
2023-10-02 12:40:00,60.24,60.24,60.24,60.24,0.0,60.24,60.24,60.24,60.24,0.0
2023-10-02 12:45:00,60.23,60.26,60.14,60.18,53715.0,60.23,60.26,60.14,60.18,53715.0
2023-10-02 12:50:00,60.14,60.17,60.14,60.17,3000.0,60.14,60.17,60.14,60.17,3000.0
2023-10-02 12:55:00,60.14,60.18,60.12,60.16,9165.0,60.14,60.18,60.12,60.16,9165.0
2023-10-02 13:00:00,60.19,60.22,60.19,60.22,7500.0,60.19,60.22,60.19,60.22,7500.0
2023-10-02 13:05:00,60.18,60.23,60.18,60.23,3000.0,60.18,60.23,60.18,60.23,3000.0
2023-10-02 13:10:00,60.23,60.23,60.23,60.23,0.0,60.23,60.23,60.23,60.23,0.0
2023-10-02 13:15:00,60.22,60.3,60.22,60.28,24105.0,60.22,60.3,60.22,60.28,24105.0
2023-10-02 13:20:00,60.28,60.28,60.26,60.26,16170.0,60.28,60.28,60.26,60.26,16170.0
2023-10-02 13:25:00,60.27,60.27,60.26,60.27,4500.0,60.27,60.27,60.26,60.27,4500.0
2023-10-02 13:30:00,60.27,60.27,60.24,60.27,11670.0,60.27,60.27,60.24,60.27,11670.0
2023-10-02 13:35:00,60.3,60.31,60.25,60.27,30675.0,60.3,60.31,60.25,60.27,30675.0
2023-10-02 13:40:00,60.27,60.28,60.25,60.25,10500.0,60.27,60.28,60.25,60.25,10500.0
2023-10-02 13:45:00,60.24,60.25,59.99,59.99,68835.0,60.24,60.25,59.99,59.99,68835.0
2023-10-02 13:50:00,60.07,60.1,59.97,60.05,150945.0,60.07,60.1,59.97,60.05,150945.0
2023-10-02 13:55:00,60.05,60.05,59.99,59.99,7500.0,60.05,60.05,59.99,59.99,7500.0
2023-10-02 14:00:00,60.03,60.11,60.01,60.11,18000.0,60.03,60.11,60.01,60.11,18000.0
2023-10-02 14:05:00,60.14,60.14,60.1,60.1,12000.0,60.14,60.14,60.1,60.1,12000.0
2023-10-02 14:10:00,60.12,60.17,60.1,60.15,19500.0,60.12,60.17,60.1,60.15,19500.0
2023-10-02 14:15:00,60.13,60.13,60.11,60.11,8010.0,60.13,60.13,60.11,60.11,8010.0
2023-10-02 14:20:00,60.11,60.11,60.01,60.04,14670.0,60.11,60.11,60.01,60.04,14670.0
2023-10-02 14:25:00,60.01,60.08,59.99,60.03,34500.0,60.01,60.08,59.99,60.03,34500.0
2023-10-02 14:30:00,60.04,60.08,60.04,60.06,9000.0,60.04,60.08,60.04,60.06,9000.0
2023-10-02 14:35:00,60.08,60.08,59.94,59.95,30945.0,60.08,60.08,59.94,59.95,30945.0
2023-10-02 14:40:00,59.95,59.99,59.95,59.99,6000.0,59.95,59.99,59.95,59.99,6000.0
2023-10-02 14:45:00,60.0,60.0,59.96,60.0,27090.0,60.0,60.0,59.96,60.0,27090.0
2023-10-02 14:50:00,60.0,60.02,60.0,60.02,27840.0,60.0,60.02,60.0,60.02,27840.0
2023-10-02 14:55:00,60.02,60.02,59.96,59.99,31440.0,60.02,60.02,59.96,59.99,31440.0
2023-10-02 15:00:00,60.0,60.02,59.97,59.97,28020.0,60.0,60.02,59.97,59.97,28020.0
2023-10-02 15:05:00,60.0,60.0,59.97,59.98,36135.0,60.0,60.0,59.97,59.98,36135.0
2023-10-02 15:10:00,60.02,60.05,59.99,59.99,31545.0,60.02,60.05,59.99,59.99,31545.0
2023-10-02 15:15:00,59.97,60.03,59.97,59.99,29385.0,59.97,60.03,59.97,59.99,29385.0
2023-10-02 15:20:00,59.96,60.0,59.96,59.99,7500.0,59.96,60.0,59.96,59.99,7500.0
2023-10-02 15:25:00,59.99,59.99,59.94,59.96,30330.0,59.99,59.99,59.94,59.96,30330.0
2023-10-02 15:30:00,59.93,59.99,59.93,59.98,98790.0,59.93,59.99,59.93,59.98,98790.0
2023-10-02 15:35:00,59.97,60.03,59.93,60.0,49290.0,59.97,60.03,59.93,60.0,49290.0
2023-10-02 15:40:00,60.03,60.03,59.97,60.01,57105.0,60.03,60.03,59.97,60.01,57105.0
2023-10-02 15:45:00,60.02,60.02,59.95,59.96,51300.0,60.02,60.02,59.95,59.96,51300.0
2023-10-02 15:50:00,59.93,59.93,59.85,59.87,154215.0,59.93,59.93,59.85,59.87,154215.0
2023-10-02 15:55:00,59.87,59.93,59.8,59.89,462855.0,59.87,59.93,59.8,59.89,462855.0
2023-10-03 09:30:00,59.82,60.16,59.82,60.16,59670.0,59.82,60.16,59.82,60.16,59670.0
2023-10-03 09:35:00,60.18,60.28,60.14,60.28,49305.0,60.18,60.28,60.14,60.28,49305.0
2023-10-03 09:40:00,60.33,60.33,60.15,60.15,23790.0,60.33,60.33,60.15,60.15,23790.0
2023-10-03 09:45:00,60.11,60.15,60.06,60.06,20910.0,60.11,60.15,60.06,60.06,20910.0
2023-10-03 09:50:00,60.06,60.06,59.98,60.01,41895.0,60.06,60.06,59.98,60.01,41895.0
2023-10-03 09:55:00,60.02,60.02,59.96,59.96,7500.0,60.02,60.02,59.96,59.96,7500.0
2023-10-03 10:00:00,59.96,59.96,59.69,59.74,78075.0,59.96,59.96,59.69,59.74,78075.0
2023-10-03 10:05:00,59.72,59.79,59.61,59.72,36015.0,59.72,59.79,59.61,59.72,36015.0
2023-10-03 10:10:00,59.65,59.83,59.63,59.63,29970.0,59.65,59.83,59.63,59.63,29970.0
2023-10-03 10:15:00,59.57,59.62,59.56,59.62,16500.0,59.57,59.62,59.56,59.62,16500.0
2023-10-03 10:20:00,59.63,59.63,59.57,59.63,9000.0,59.63,59.63,59.57,59.63,9000.0
2023-10-03 10:25:00,59.63,59.69,59.63,59.67,20790.0,59.63,59.69,59.63,59.67,20790.0
2023-10-03 10:30:00,59.63,59.7,59.63,59.7,20280.0,59.63,59.7,59.63,59.7,20280.0
2023-10-03 10:35:00,59.68,59.73,59.67,59.73,13500.0,59.68,59.73,59.67,59.73,13500.0
2023-10-03 10:40:00,59.74,59.84,59.73,59.84,16500.0,59.74,59.84,59.73,59.84,16500.0
2023-10-03 10:45:00,59.83,59.83,59.79,59.79,9090.0,59.83,59.83,59.79,59.79,9090.0
2023-10-03 10:50:00,59.84,59.86,59.8,59.83,40080.0,59.84,59.86,59.8,59.83,40080.0
2023-10-03 10:55:00,59.83,59.84,59.81,59.82,16125.0,59.83,59.84,59.81,59.82,16125.0
2023-10-03 11:00:00,59.76,59.82,59.69,59.69,18525.0,59.76,59.82,59.69,59.69,18525.0
2023-10-03 11:05:00,59.64,59.68,59.64,59.68,10500.0,59.64,59.68,59.64,59.68,10500.0
2023-10-03 11:10:00,59.64,59.71,59.64,59.69,4500.0,59.64,59.71,59.64,59.69,4500.0
2023-10-03 11:15:00,59.7,59.7,59.7,59.7,3000.0,59.7,59.7,59.7,59.7,3000.0
2023-10-03 11:20:00,59.72,59.78,59.68,59.71,43785.0,59.72,59.78,59.68,59.71,43785.0
2023-10-03 11:25:00,59.73,59.74,59.73,59.74,3000.0,59.73,59.74,59.73,59.74,3000.0
2023-10-03 11:30:00,59.73,59.73,59.55,59.55,48975.0,59.73,59.73,59.55,59.55,48975.0
2023-10-03 11:35:00,59.6,59.63,59.56,59.63,16500.0,59.6,59.63,59.56,59.63,16500.0
2023-10-03 11:40:00,59.61,59.63,59.58,59.6,21990.0,59.61,59.63,59.58,59.6,21990.0
2023-10-03 11:45:00,59.6,59.64,59.59,59.6,6135.0,59.6,59.64,59.59,59.6,6135.0
2023-10-03 11:50:00,59.56,59.58,59.51,59.52,32325.0,59.56,59.58,59.51,59.52,32325.0
2023-10-03 11:55:00,59.5,59.53,59.5,59.53,3000.0,59.5,59.53,59.5,59.53,3000.0
2023-10-03 12:00:00,59.52,59.54,59.52,59.53,9000.0,59.52,59.54,59.52,59.53,9000.0
2023-10-03 12:05:00,59.54,59.54,59.5,59.5,24135.0,59.54,59.54,59.5,59.5,24135.0
2023-10-03 12:10:00,59.5,59.51,59.43,59.43,14520.0,59.5,59.51,59.43,59.43,14520.0
2023-10-03 12:15:00,59.41,59.54,59.41,59.53,28500.0,59.41,59.54,59.41,59.53,28500.0
2023-10-03 12:20:00,59.5,59.5,59.43,59.43,12000.0,59.5,59.5,59.43,59.43,12000.0
2023-10-03 12:25:00,59.46,59.46,59.45,59.46,6000.0,59.46,59.46,59.45,59.46,6000.0
2023-10-03 12:30:00,59.46,59.46,59.44,59.44,4500.0,59.46,59.46,59.44,59.44,4500.0
2023-10-03 12:35:00,59.49,59.49,59.49,59.49,1500.0,59.49,59.49,59.49,59.49,1500.0
2023-10-03 12:40:00,59.51,59.51,59.43,59.44,19380.0,59.51,59.51,59.43,59.44,19380.0
2023-10-03 12:45:00,59.4,59.47,59.38,59.47,24000.0,59.4,59.47,59.38,59.47,24000.0
2023-10-03 12:50:00,59.51,59.51,59.44,59.44,24480.0,59.51,59.51,59.44,59.44,24480.0
2023-10-03 12:55:00,59.48,59.48,59.46,59.46,3000.0,59.48,59.48,59.46,59.46,3000.0
2023-10-03 13:00:00,59.5,59.5,59.5,59.5,1500.0,59.5,59.5,59.5,59.5,1500.0
2023-10-03 13:05:00,59.5,59.5,59.45,59.46,15615.0,59.5,59.5,59.45,59.46,15615.0
2023-10-03 13:10:00,59.45,59.45,59.43,59.44,5550.0,59.45,59.45,59.43,59.44,5550.0
2023-10-03 13:15:00,59.41,59.41,59.36,59.36,8265.0,59.41,59.41,59.36,59.36,8265.0
2023-10-03 13:20:00,59.33,59.37,59.33,59.37,23175.0,59.33,59.37,59.33,59.37,23175.0
2023-10-03 13:25:00,59.33,59.33,59.29,59.29,6690.0,59.33,59.33,59.29,59.29,6690.0
2023-10-03 13:30:00,59.28,59.28,59.27,59.27,14895.0,59.28,59.28,59.27,59.27,14895.0
2023-10-03 13:35:00,59.29,59.31,59.25,59.25,40500.0,59.29,59.31,59.25,59.25,40500.0
2023-10-03 13:40:00,59.25,59.29,59.23,59.29,20280.0,59.25,59.29,59.23,59.29,20280.0
2023-10-03 13:45:00,59.26,59.26,59.21,59.21,15000.0,59.26,59.26,59.21,59.21,15000.0
2023-10-03 13:50:00,59.18,59.28,59.11,59.25,51435.0,59.18,59.28,59.11,59.25,51435.0
2023-10-03 13:55:00,59.24,59.24,59.15,59.15,22920.0,59.24,59.24,59.15,59.15,22920.0
2023-10-03 14:00:00,59.18,59.2,59.17,59.2,9000.0,59.18,59.2,59.17,59.2,9000.0
2023-10-03 14:05:00,59.19,59.22,59.18,59.22,12660.0,59.19,59.22,59.18,59.22,12660.0
2023-10-03 14:10:00,59.25,59.25,59.21,59.25,40245.0,59.25,59.25,59.21,59.25,40245.0
2023-10-03 14:15:00,59.23,59.25,59.21,59.24,21690.0,59.23,59.25,59.21,59.24,21690.0
2023-10-03 14:20:00,59.23,59.23,59.21,59.23,6000.0,59.23,59.23,59.21,59.23,6000.0
2023-10-03 14:25:00,59.23,59.28,59.22,59.22,34350.0,59.23,59.28,59.22,59.22,34350.0
2023-10-03 14:30:00,59.22,59.27,59.21,59.27,19650.0,59.22,59.27,59.21,59.27,19650.0
2023-10-03 14:35:00,59.27,59.27,59.26,59.26,3000.0,59.27,59.27,59.26,59.26,3000.0
2023-10-03 14:40:00,59.26,59.26,59.25,59.25,3000.0,59.26,59.26,59.25,59.25,3000.0
2023-10-03 14:45:00,59.24,59.27,59.21,59.24,61365.0,59.24,59.27,59.21,59.24,61365.0
2023-10-03 14:50:00,59.23,59.3,59.23,59.3,30375.0,59.23,59.3,59.23,59.3,30375.0
2023-10-03 14:55:00,59.29,59.33,59.25,59.29,87045.0,59.29,59.33,59.25,59.29,87045.0
2023-10-03 15:00:00,59.32,59.32,59.18,59.18,29250.0,59.32,59.32,59.18,59.18,29250.0
2023-10-03 15:05:00,59.15,59.15,59.03,59.08,9150.0,59.15,59.15,59.03,59.08,9150.0
2023-10-03 15:10:00,59.11,59.12,59.09,59.1,10500.0,59.11,59.12,59.09,59.1,10500.0
2023-10-03 15:15:00,59.1,59.13,59.1,59.13,7500.0,59.1,59.13,59.1,59.13,7500.0
2023-10-03 15:20:00,59.13,59.17,59.1,59.16,13500.0,59.13,59.17,59.1,59.16,13500.0
2023-10-03 15:25:00,59.13,59.2,59.13,59.18,34500.0,59.13,59.2,59.13,59.18,34500.0
2023-10-03 15:30:00,59.14,59.16,59.11,59.14,38760.0,59.14,59.16,59.11,59.14,38760.0
2023-10-03 15:35:00,59.13,59.34,59.13,59.33,58860.0,59.13,59.34,59.13,59.33,58860.0
2023-10-03 15:40:00,59.36,59.36,59.34,59.35,28500.0,59.36,59.36,59.34,59.35,28500.0
2023-10-03 15:45:00,59.36,59.38,59.35,59.36,31395.0,59.36,59.38,59.35,59.36,31395.0
2023-10-03 15:50:00,59.31,59.35,59.25,59.26,31500.0,59.31,59.35,59.25,59.26,31500.0
2023-10-03 15:55:00,59.28,59.33,59.22,59.33,171660.0,59.28,59.33,59.22,59.33,171660.0
2023-10-04 09:30:00,59.59,59.59,59.34,59.34,48195.0,59.59,59.59,59.34,59.34,48195.0
2023-10-04 09:35:00,59.76,59.8,59.76,59.8,28005.0,59.76,59.8,59.76,59.8,28005.0
2023-10-04 09:40:00,59.76,59.86,59.76,59.86,3915.0,59.76,59.86,59.76,59.86,3915.0
2023-10-04 09:45:00,59.79,59.79,59.73,59.73,17385.0,59.79,59.79,59.73,59.73,17385.0
2023-10-04 09:50:00,59.7,59.7,59.66,59.66,4500.0,59.7,59.7,59.66,59.66,4500.0
2023-10-04 09:55:00,59.71,59.78,59.64,59.69,11790.0,59.71,59.78,59.64,59.69,11790.0
2023-10-04 10:00:00,59.68,59.74,59.68,59.7,12000.0,59.68,59.74,59.68,59.7,12000.0
2023-10-04 10:05:00,59.73,59.77,59.73,59.75,54900.0,59.73,59.77,59.73,59.75,54900.0
2023-10-04 10:10:00,59.75,59.89,59.73,59.89,13500.0,59.75,59.89,59.73,59.89,13500.0
2023-10-04 10:15:00,59.86,59.87,59.86,59.87,3000.0,59.86,59.87,59.86,59.87,3000.0
2023-10-04 10:20:00,59.84,59.88,59.68,59.7,75285.0,59.84,59.88,59.68,59.7,75285.0
2023-10-04 10:25:00,59.72,59.72,59.64,59.64,27165.0,59.72,59.72,59.64,59.64,27165.0
2023-10-04 10:30:00,59.55,59.57,59.55,59.57,5025.0,59.55,59.57,59.55,59.57,5025.0
2023-10-04 10:35:00,59.65,59.65,59.65,59.65,1500.0,59.65,59.65,59.65,59.65,1500.0
2023-10-04 10:40:00,59.71,59.71,59.7,59.7,4500.0,59.71,59.71,59.7,59.7,4500.0
2023-10-04 10:45:00,59.71,59.71,59.61,59.61,21960.0,59.71,59.71,59.61,59.61,21960.0
2023-10-04 10:50:00,59.61,59.61,59.58,59.58,3000.0,59.61,59.61,59.58,59.58,3000.0
2023-10-04 10:55:00,59.55,59.55,59.52,59.52,3240.0,59.55,59.55,59.52,59.52,3240.0
2023-10-04 11:00:00,59.55,59.55,59.55,59.55,4500.0,59.55,59.55,59.55,59.55,4500.0
2023-10-04 11:05:00,59.56,59.59,59.56,59.58,4500.0,59.56,59.59,59.56,59.58,4500.0
2023-10-04 11:10:00,59.61,59.67,59.59,59.67,27600.0,59.61,59.67,59.59,59.67,27600.0
2023-10-04 11:15:00,59.63,59.77,59.62,59.71,22500.0,59.63,59.77,59.62,59.71,22500.0
2023-10-04 11:20:00,59.78,59.86,59.72,59.82,30405.0,59.78,59.86,59.72,59.82,30405.0
2023-10-04 11:25:00,59.82,59.82,59.82,59.82,0.0,59.82,59.82,59.82,59.82,0.0
2023-10-04 11:30:00,59.82,59.82,59.75,59.79,14400.0,59.82,59.82,59.75,59.79,14400.0
2023-10-04 11:35:00,59.79,59.83,59.79,59.82,7500.0,59.79,59.83,59.79,59.82,7500.0
2023-10-04 11:40:00,59.82,59.82,59.63,59.66,86625.0,59.82,59.82,59.63,59.66,86625.0
2023-10-04 11:45:00,59.63,59.72,59.62,59.72,33420.0,59.63,59.72,59.62,59.72,33420.0
2023-10-04 11:50:00,59.72,59.8,59.72,59.8,7500.0,59.72,59.8,59.72,59.8,7500.0
2023-10-04 11:55:00,59.82,59.87,59.79,59.81,18000.0,59.82,59.87,59.79,59.81,18000.0
2023-10-04 12:00:00,59.81,59.81,59.81,59.81,0.0,59.81,59.81,59.81,59.81,0.0
2023-10-04 12:05:00,59.85,59.89,59.84,59.87,62580.0,59.85,59.89,59.84,59.87,62580.0
2023-10-04 12:10:00,59.9,59.9,59.85,59.85,5505.0,59.9,59.9,59.85,59.85,5505.0
2023-10-04 12:15:00,59.89,59.89,59.89,59.89,1500.0,59.89,59.89,59.89,59.89,1500.0
2023-10-04 12:20:00,59.89,59.89,59.86,59.86,15855.0,59.89,59.89,59.86,59.86,15855.0
2023-10-04 12:25:00,59.84,59.84,59.83,59.83,10500.0,59.84,59.84,59.83,59.83,10500.0
2023-10-04 12:30:00,59.89,59.93,59.89,59.93,3000.0,59.89,59.93,59.89,59.93,3000.0
2023-10-04 12:35:00,59.94,59.94,59.88,59.88,13095.0,59.94,59.94,59.88,59.88,13095.0
2023-10-04 12:40:00,59.94,59.94,59.92,59.93,5385.0,59.94,59.94,59.92,59.93,5385.0
2023-10-04 12:45:00,59.93,59.93,59.9,59.9,7500.0,59.93,59.93,59.9,59.9,7500.0
2023-10-04 12:50:00,59.9,59.9,59.87,59.87,24570.0,59.9,59.9,59.87,59.87,24570.0
2023-10-04 12:55:00,59.83,59.83,59.83,59.83,1500.0,59.83,59.83,59.83,59.83,1500.0
2023-10-04 13:00:00,59.8,59.8,59.8,59.8,10500.0,59.8,59.8,59.8,59.8,10500.0
2023-10-04 13:05:00,59.8,59.81,59.77,59.77,14145.0,59.8,59.81,59.77,59.77,14145.0
2023-10-04 13:10:00,59.74,59.74,59.66,59.66,33195.0,59.74,59.74,59.66,59.66,33195.0
2023-10-04 13:15:00,59.69,59.69,59.69,59.69,3000.0,59.69,59.69,59.69,59.69,3000.0
2023-10-04 13:20:00,59.69,59.69,59.56,59.59,73560.0,59.69,59.69,59.56,59.59,73560.0
2023-10-04 13:25:00,59.59,59.59,59.51,59.53,21000.0,59.59,59.59,59.51,59.53,21000.0
2023-10-04 13:30:00,59.58,59.64,59.56,59.62,22500.0,59.58,59.64,59.56,59.62,22500.0
2023-10-04 13:35:00,59.67,59.67,59.64,59.64,15000.0,59.67,59.67,59.64,59.64,15000.0
2023-10-04 13:40:00,59.66,59.68,59.63,59.64,19500.0,59.66,59.68,59.63,59.64,19500.0
2023-10-04 13:45:00,59.64,59.69,59.64,59.66,10875.0,59.64,59.69,59.64,59.66,10875.0
2023-10-04 13:50:00,59.66,59.66,59.61,59.61,16050.0,59.66,59.66,59.61,59.61,16050.0
2023-10-04 13:55:00,59.63,59.64,59.63,59.64,5835.0,59.63,59.64,59.63,59.64,5835.0
2023-10-04 14:00:00,59.64,59.64,59.64,59.64,0.0,59.64,59.64,59.64,59.64,0.0
2023-10-04 14:05:00,59.65,59.66,59.63,59.66,6000.0,59.65,59.66,59.63,59.66,6000.0
2023-10-04 14:10:00,59.69,59.72,59.69,59.72,14025.0,59.69,59.72,59.69,59.72,14025.0
2023-10-04 14:15:00,59.72,59.75,59.71,59.71,38640.0,59.72,59.75,59.71,59.71,38640.0
2023-10-04 14:20:00,59.71,59.71,59.65,59.65,9000.0,59.71,59.71,59.65,59.65,9000.0
2023-10-04 14:25:00,59.65,59.65,59.65,59.65,1500.0,59.65,59.65,59.65,59.65,1500.0
2023-10-04 14:30:00,59.65,59.71,59.65,59.67,15840.0,59.65,59.71,59.65,59.67,15840.0
2023-10-04 14:35:00,59.66,59.67,59.65,59.67,9000.0,59.66,59.67,59.65,59.67,9000.0
2023-10-04 14:40:00,59.71,59.71,59.71,59.71,6000.0,59.71,59.71,59.71,59.71,6000.0
2023-10-04 14:45:00,59.71,59.71,59.71,59.71,0.0,59.71,59.71,59.71,59.71,0.0
2023-10-04 14:50:00,59.71,59.71,59.7,59.7,6150.0,59.71,59.71,59.7,59.7,6150.0
2023-10-04 14:55:00,59.74,59.76,59.74,59.76,9000.0,59.74,59.76,59.74,59.76,9000.0
2023-10-04 15:00:00,59.76,59.76,59.69,59.69,30000.0,59.76,59.76,59.69,59.69,30000.0
2023-10-04 15:05:00,59.68,59.74,59.68,59.74,10500.0,59.68,59.74,59.68,59.74,10500.0
2023-10-04 15:10:00,59.74,59.78,59.74,59.77,6000.0,59.74,59.78,59.74,59.77,6000.0
2023-10-04 15:15:00,59.85,59.92,59.85,59.92,4500.0,59.85,59.92,59.85,59.92,4500.0
2023-10-04 15:20:00,59.9,59.92,59.87,59.88,36870.0,59.9,59.92,59.87,59.88,36870.0
2023-10-04 15:25:00,59.88,59.89,59.84,59.85,14160.0,59.88,59.89,59.84,59.85,14160.0
2023-10-04 15:30:00,59.83,59.86,59.78,59.81,23460.0,59.83,59.86,59.78,59.81,23460.0
2023-10-04 15:35:00,59.81,59.87,59.8,59.81,28785.0,59.81,59.87,59.8,59.81,28785.0
2023-10-04 15:40:00,59.82,59.84,59.81,59.82,19260.0,59.82,59.84,59.81,59.82,19260.0
2023-10-04 15:45:00,59.81,59.9,59.81,59.89,27000.0,59.81,59.9,59.81,59.89,27000.0
2023-10-04 15:50:00,59.87,59.92,59.8,59.9,58995.0,59.87,59.92,59.8,59.9,58995.0
2023-10-04 15:55:00,59.93,59.93,59.8,59.84,157155.0,59.93,59.93,59.8,59.84,157155.0
2023-10-05 09:30:00,60.4,60.76,60.25,60.76,102315.0,60.4,60.76,60.25,60.76,102315.0
2023-10-05 09:35:00,60.7,60.73,60.63,60.65,34485.0,60.7,60.73,60.63,60.65,34485.0
2023-10-05 09:40:00,60.53,60.53,60.39,60.39,19500.0,60.53,60.53,60.39,60.39,19500.0
2023-10-05 09:45:00,60.29,60.3,60.06,60.11,45300.0,60.29,60.3,60.06,60.11,45300.0
2023-10-05 09:50:00,60.26,60.26,60.12,60.15,15570.0,60.26,60.26,60.12,60.15,15570.0
2023-10-05 09:55:00,60.17,60.22,60.12,60.22,27780.0,60.17,60.22,60.12,60.22,27780.0
2023-10-05 10:00:00,60.16,60.16,59.92,59.93,18885.0,60.16,60.16,59.92,59.93,18885.0
2023-10-05 10:05:00,59.92,59.92,59.84,59.85,17550.0,59.92,59.92,59.84,59.85,17550.0
2023-10-05 10:10:00,59.83,59.87,59.83,59.87,19500.0,59.83,59.87,59.83,59.87,19500.0
2023-10-05 10:15:00,59.87,59.92,59.84,59.84,28755.0,59.87,59.92,59.84,59.84,28755.0
2023-10-05 10:20:00,59.86,59.89,59.86,59.88,12330.0,59.86,59.89,59.86,59.88,12330.0
2023-10-05 10:25:00,59.9,59.95,59.9,59.9,39240.0,59.9,59.95,59.9,59.9,39240.0
2023-10-05 10:30:00,59.9,59.9,59.83,59.9,34845.0,59.9,59.9,59.83,59.9,34845.0
2023-10-05 10:35:00,59.88,59.88,59.69,59.69,27180.0,59.88,59.88,59.69,59.69,27180.0
2023-10-05 10:40:00,59.72,59.77,59.72,59.76,10500.0,59.72,59.77,59.72,59.76,10500.0
2023-10-05 10:45:00,59.76,59.76,59.69,59.69,10095.0,59.76,59.76,59.69,59.69,10095.0
2023-10-05 10:50:00,59.62,59.72,59.62,59.72,7500.0,59.62,59.72,59.62,59.72,7500.0
2023-10-05 10:55:00,59.72,59.72,59.69,59.7,6000.0,59.72,59.72,59.69,59.7,6000.0
2023-10-05 11:00:00,59.7,59.84,59.7,59.81,68175.0,59.7,59.84,59.7,59.81,68175.0
2023-10-05 11:05:00,59.79,59.8,59.75,59.78,52980.0,59.79,59.8,59.75,59.78,52980.0
2023-10-05 11:10:00,59.85,59.86,59.84,59.84,6000.0,59.85,59.86,59.84,59.84,6000.0
2023-10-05 11:15:00,59.81,59.93,59.81,59.89,25065.0,59.81,59.93,59.81,59.89,25065.0
2023-10-05 11:20:00,59.91,59.95,59.91,59.95,7500.0,59.91,59.95,59.91,59.95,7500.0
2023-10-05 11:25:00,60.0,60.0,59.94,59.94,6000.0,60.0,60.0,59.94,59.94,6000.0
2023-10-05 11:30:00,59.91,59.91,59.85,59.89,9150.0,59.91,59.91,59.85,59.89,9150.0
2023-10-05 11:35:00,59.88,59.92,59.88,59.92,3000.0,59.88,59.92,59.88,59.92,3000.0
2023-10-05 11:40:00,59.94,59.94,59.94,59.94,1500.0,59.94,59.94,59.94,59.94,1500.0
2023-10-05 11:45:00,59.89,60.03,59.89,60.01,17025.0,59.89,60.03,59.89,60.01,17025.0
2023-10-05 11:50:00,60.02,60.09,59.97,60.06,13500.0,60.02,60.09,59.97,60.06,13500.0
2023-10-05 11:55:00,60.05,60.1,60.02,60.1,16500.0,60.05,60.1,60.02,60.1,16500.0
2023-10-05 12:00:00,60.03,60.16,60.03,60.16,28140.0,60.03,60.16,60.03,60.16,28140.0
2023-10-05 12:05:00,60.19,60.19,60.13,60.13,12000.0,60.19,60.19,60.13,60.13,12000.0
2023-10-05 12:10:00,60.11,60.12,60.11,60.12,3000.0,60.11,60.12,60.11,60.12,3000.0
2023-10-05 12:15:00,60.1,60.12,60.1,60.12,3930.0,60.1,60.12,60.1,60.12,3930.0
2023-10-05 12:20:00,60.1,60.16,60.1,60.16,7500.0,60.1,60.16,60.1,60.16,7500.0
2023-10-05 12:25:00,60.18,60.2,60.15,60.15,19335.0,60.18,60.2,60.15,60.15,19335.0
2023-10-05 12:30:00,60.16,60.16,60.13,60.13,7500.0,60.16,60.16,60.13,60.13,7500.0
2023-10-05 12:35:00,60.11,60.12,60.11,60.12,4500.0,60.11,60.12,60.11,60.12,4500.0
2023-10-05 12:40:00,60.05,60.05,59.94,59.99,10500.0,60.05,60.05,59.94,59.99,10500.0
2023-10-05 12:45:00,60.05,60.05,60.05,60.05,1650.0,60.05,60.05,60.05,60.05,1650.0
2023-10-05 12:50:00,59.99,59.99,59.99,59.99,2775.0,59.99,59.99,59.99,59.99,2775.0
2023-10-05 12:55:00,59.86,59.89,59.84,59.89,6090.0,59.86,59.89,59.84,59.89,6090.0
2023-10-05 13:00:00,59.88,59.92,59.88,59.88,9150.0,59.88,59.92,59.88,59.88,9150.0
2023-10-05 13:05:00,59.86,59.86,59.73,59.76,7980.0,59.86,59.86,59.73,59.76,7980.0
2023-10-05 13:10:00,59.79,59.87,59.79,59.87,7500.0,59.79,59.87,59.79,59.87,7500.0
2023-10-05 13:15:00,59.89,59.89,59.89,59.89,1500.0,59.89,59.89,59.89,59.89,1500.0
2023-10-05 13:20:00,59.94,59.94,59.88,59.88,6000.0,59.94,59.94,59.88,59.88,6000.0
2023-10-05 13:25:00,59.88,59.96,59.88,59.96,17355.0,59.88,59.96,59.88,59.96,17355.0
2023-10-05 13:30:00,59.92,59.93,59.92,59.93,6150.0,59.92,59.93,59.92,59.93,6150.0
2023-10-05 13:35:00,60.02,60.06,60.02,60.06,4500.0,60.02,60.06,60.02,60.06,4500.0
2023-10-05 13:40:00,60.02,60.07,60.02,60.07,3000.0,60.02,60.07,60.02,60.07,3000.0
2023-10-05 13:45:00,60.06,60.06,59.96,59.96,25575.0,60.06,60.06,59.96,59.96,25575.0
2023-10-05 13:50:00,60.01,60.03,59.97,60.01,18000.0,60.01,60.03,59.97,60.01,18000.0
2023-10-05 13:55:00,60.01,60.05,59.98,60.05,15090.0,60.01,60.05,59.98,60.05,15090.0
2023-10-05 14:00:00,60.05,60.12,60.05,60.12,36000.0,60.05,60.12,60.05,60.12,36000.0
2023-10-05 14:05:00,60.12,60.13,60.04,60.04,36000.0,60.12,60.13,60.04,60.04,36000.0
2023-10-05 14:10:00,60.08,60.08,59.97,60.0,4500.0,60.08,60.08,59.97,60.0,4500.0
2023-10-05 14:15:00,59.97,59.99,59.97,59.98,8550.0,59.97,59.99,59.97,59.98,8550.0
2023-10-05 14:20:00,59.96,60.02,59.96,60.02,7500.0,59.96,60.02,59.96,60.02,7500.0
2023-10-05 14:25:00,60.0,60.01,59.99,60.01,27345.0,60.0,60.01,59.99,60.01,27345.0
2023-10-05 14:30:00,60.02,60.07,60.02,60.05,26250.0,60.02,60.07,60.02,60.05,26250.0
2023-10-05 14:35:00,60.06,60.17,60.05,60.17,47175.0,60.06,60.17,60.05,60.17,47175.0
2023-10-05 14:40:00,60.17,60.17,60.17,60.17,1500.0,60.17,60.17,60.17,60.17,1500.0
2023-10-05 14:45:00,60.18,60.19,60.18,60.19,4500.0,60.18,60.19,60.18,60.19,4500.0
2023-10-05 14:50:00,60.25,60.27,60.23,60.26,29010.0,60.25,60.27,60.23,60.26,29010.0
2023-10-05 14:55:00,60.24,60.24,60.18,60.21,21180.0,60.24,60.24,60.18,60.21,21180.0
2023-10-05 15:00:00,60.2,60.2,60.16,60.17,13770.0,60.2,60.2,60.16,60.17,13770.0
2023-10-05 15:05:00,60.1,60.12,60.09,60.12,6150.0,60.1,60.12,60.09,60.12,6150.0
2023-10-05 15:10:00,60.08,60.1,60.06,60.1,13500.0,60.08,60.1,60.06,60.1,13500.0
2023-10-05 15:15:00,60.12,60.12,60.1,60.1,5655.0,60.12,60.12,60.1,60.1,5655.0
2023-10-05 15:20:00,60.08,60.08,60.04,60.05,24735.0,60.08,60.08,60.04,60.05,24735.0
2023-10-05 15:25:00,60.07,60.14,60.07,60.12,12630.0,60.07,60.14,60.07,60.12,12630.0
2023-10-05 15:30:00,60.1,60.15,60.09,60.11,25290.0,60.1,60.15,60.09,60.11,25290.0
2023-10-05 15:35:00,60.09,60.12,60.08,60.11,10605.0,60.09,60.12,60.08,60.11,10605.0
2023-10-05 15:40:00,60.08,60.08,60.03,60.03,15090.0,60.08,60.08,60.03,60.03,15090.0
2023-10-05 15:45:00,60.08,60.09,60.06,60.09,12225.0,60.08,60.09,60.06,60.09,12225.0
2023-10-05 15:50:00,60.09,60.09,60.03,60.06,27825.0,60.09,60.09,60.03,60.06,27825.0
2023-10-05 15:55:00,60.03,60.1,59.98,60.05,65025.0,60.03,60.1,59.98,60.05,65025.0
2023-10-06 09:30:00,59.22,59.67,59.22,59.54,84660.0,59.22,59.67,59.22,59.54,84660.0
2023-10-06 09:35:00,59.62,59.62,59.07,59.08,71895.0,59.62,59.62,59.07,59.08,71895.0
2023-10-06 09:40:00,59.0,59.21,58.81,59.18,60345.0,59.0,59.21,58.81,59.18,60345.0
2023-10-06 09:45:00,59.16,59.34,59.16,59.31,40560.0,59.16,59.34,59.16,59.31,40560.0
2023-10-06 09:50:00,59.31,59.38,59.3,59.35,27030.0,59.31,59.38,59.3,59.35,27030.0
2023-10-06 09:55:00,59.3,59.36,59.25,59.36,38775.0,59.3,59.36,59.25,59.36,38775.0
2023-10-06 10:00:00,59.3,59.38,59.09,59.09,40875.0,59.3,59.38,59.09,59.09,40875.0
2023-10-06 10:05:00,58.99,59.3,58.99,59.29,36975.0,58.99,59.3,58.99,59.29,36975.0
2023-10-06 10:10:00,59.35,59.36,59.24,59.35,35910.0,59.35,59.36,59.24,59.35,35910.0
2023-10-06 10:15:00,59.34,59.34,59.12,59.12,21915.0,59.34,59.34,59.12,59.12,21915.0
2023-10-06 10:20:00,59.04,59.18,59.03,59.18,31920.0,59.04,59.18,59.03,59.18,31920.0
2023-10-06 10:25:00,59.18,59.42,59.18,59.36,93060.0,59.18,59.42,59.18,59.36,93060.0
2023-10-06 10:30:00,59.38,59.4,59.38,59.4,3000.0,59.38,59.4,59.38,59.4,3000.0
2023-10-06 10:35:00,59.45,59.49,59.45,59.49,4500.0,59.45,59.49,59.45,59.49,4500.0
2023-10-06 10:40:00,59.5,59.5,59.44,59.45,20505.0,59.5,59.5,59.44,59.45,20505.0
2023-10-06 10:45:00,59.41,59.45,59.4,59.44,18000.0,59.41,59.45,59.4,59.44,18000.0
2023-10-06 10:50:00,59.34,59.34,59.3,59.3,3000.0,59.34,59.34,59.3,59.3,3000.0
2023-10-06 10:55:00,59.31,59.38,59.29,59.38,27015.0,59.31,59.38,59.29,59.38,27015.0
2023-10-06 11:00:00,59.38,59.53,59.38,59.49,16830.0,59.38,59.53,59.38,59.49,16830.0
2023-10-06 11:05:00,59.56,59.65,59.56,59.59,10515.0,59.56,59.65,59.56,59.59,10515.0
2023-10-06 11:10:00,59.62,59.65,59.62,59.65,6000.0,59.62,59.65,59.62,59.65,6000.0
2023-10-06 11:15:00,59.63,59.68,59.63,59.65,23325.0,59.63,59.68,59.63,59.65,23325.0
2023-10-06 11:20:00,59.63,59.7,59.63,59.7,10500.0,59.63,59.7,59.63,59.7,10500.0
2023-10-06 11:25:00,59.84,59.9,59.84,59.85,19095.0,59.84,59.9,59.84,59.85,19095.0
2023-10-06 11:30:00,59.88,59.88,59.87,59.87,3000.0,59.88,59.88,59.87,59.87,3000.0
2023-10-06 11:35:00,59.98,60.03,59.98,60.01,6000.0,59.98,60.03,59.98,60.01,6000.0
2023-10-06 11:40:00,60.01,60.06,59.98,59.98,25800.0,60.01,60.06,59.98,59.98,25800.0
2023-10-06 11:45:00,60.01,60.01,59.99,59.99,6000.0,60.01,60.01,59.99,59.99,6000.0
2023-10-06 11:50:00,59.99,60.09,59.99,60.09,9000.0,59.99,60.09,59.99,60.09,9000.0
2023-10-06 11:55:00,60.09,60.27,60.09,60.27,58380.0,60.09,60.27,60.09,60.27,58380.0
2023-10-06 12:00:00,60.21,60.31,60.21,60.24,14280.0,60.21,60.31,60.21,60.24,14280.0
2023-10-06 12:05:00,60.26,60.26,60.24,60.24,6000.0,60.26,60.26,60.24,60.24,6000.0
2023-10-06 12:10:00,60.21,60.21,60.14,60.14,9465.0,60.21,60.21,60.14,60.14,9465.0
2023-10-06 12:15:00,60.14,60.19,60.14,60.19,6000.0,60.14,60.19,60.14,60.19,6000.0
2023-10-06 12:20:00,60.19,60.2,60.1,60.16,20175.0,60.19,60.2,60.1,60.16,20175.0
2023-10-06 12:25:00,60.12,60.15,60.12,60.15,3000.0,60.12,60.15,60.12,60.15,3000.0
2023-10-06 12:30:00,60.19,60.19,60.19,60.19,1500.0,60.19,60.19,60.19,60.19,1500.0
2023-10-06 12:35:00,60.09,60.09,60.09,60.09,1500.0,60.09,60.09,60.09,60.09,1500.0
2023-10-06 12:40:00,60.06,60.15,60.06,60.15,7500.0,60.06,60.15,60.06,60.15,7500.0
2023-10-06 12:45:00,60.1,60.17,60.1,60.17,4560.0,60.1,60.17,60.1,60.17,4560.0
2023-10-06 12:50:00,60.16,60.17,60.08,60.13,38145.0,60.16,60.17,60.08,60.13,38145.0
2023-10-06 12:55:00,60.13,60.23,60.12,60.2,24000.0,60.13,60.23,60.12,60.2,24000.0
2023-10-06 13:00:00,60.23,60.29,60.23,60.24,23415.0,60.23,60.29,60.23,60.24,23415.0
2023-10-06 13:05:00,60.23,60.24,60.22,60.23,18000.0,60.23,60.24,60.22,60.23,18000.0
2023-10-06 13:10:00,60.24,60.26,60.19,60.26,26850.0,60.24,60.26,60.19,60.26,26850.0
2023-10-06 13:15:00,60.23,60.33,60.23,60.33,8445.0,60.23,60.33,60.23,60.33,8445.0
2023-10-06 13:20:00,60.33,60.33,60.25,60.26,12885.0,60.33,60.33,60.25,60.26,12885.0
2023-10-06 13:25:00,60.31,60.31,60.28,60.28,4500.0,60.31,60.31,60.28,60.28,4500.0
2023-10-06 13:30:00,60.28,60.28,60.23,60.23,9150.0,60.28,60.28,60.23,60.23,9150.0
2023-10-06 13:35:00,60.23,60.24,60.21,60.24,8895.0,60.23,60.24,60.21,60.24,8895.0
2023-10-06 13:40:00,60.25,60.25,60.21,60.21,28725.0,60.25,60.25,60.21,60.21,28725.0
2023-10-06 13:45:00,60.2,60.2,60.12,60.16,10500.0,60.2,60.2,60.12,60.16,10500.0
2023-10-06 13:50:00,60.16,60.23,60.16,60.23,7500.0,60.16,60.23,60.16,60.23,7500.0
2023-10-06 13:55:00,60.25,60.28,60.25,60.25,9015.0,60.25,60.28,60.25,60.25,9015.0
2023-10-06 14:00:00,60.24,60.24,60.2,60.22,13500.0,60.24,60.24,60.2,60.22,13500.0
2023-10-06 14:05:00,60.2,60.28,60.2,60.28,27000.0,60.2,60.28,60.2,60.28,27000.0
2023-10-06 14:10:00,60.26,60.32,60.26,60.29,7500.0,60.26,60.32,60.26,60.29,7500.0
2023-10-06 14:15:00,60.27,60.27,60.19,60.26,18825.0,60.27,60.27,60.19,60.26,18825.0
2023-10-06 14:20:00,60.26,60.31,60.26,60.3,15060.0,60.26,60.31,60.26,60.3,15060.0
2023-10-06 14:25:00,60.34,60.34,60.31,60.31,3405.0,60.34,60.34,60.31,60.31,3405.0
2023-10-06 14:30:00,60.31,60.35,60.28,60.32,19500.0,60.31,60.35,60.28,60.32,19500.0
2023-10-06 14:35:00,60.36,60.38,60.34,60.38,7500.0,60.36,60.38,60.34,60.38,7500.0
2023-10-06 14:40:00,60.37,60.43,60.37,60.43,30105.0,60.37,60.43,60.37,60.43,30105.0
2023-10-06 14:45:00,60.42,60.42,60.28,60.28,35625.0,60.42,60.42,60.28,60.28,35625.0
2023-10-06 14:50:00,60.28,60.38,60.24,60.38,28500.0,60.28,60.38,60.24,60.38,28500.0
2023-10-06 14:55:00,60.37,60.37,60.35,60.35,7500.0,60.37,60.37,60.35,60.35,7500.0
2023-10-06 15:00:00,60.38,60.4,60.32,60.33,24975.0,60.38,60.4,60.32,60.33,24975.0
2023-10-06 15:05:00,60.33,60.36,60.32,60.36,18240.0,60.33,60.36,60.32,60.36,18240.0
2023-10-06 15:10:00,60.33,60.33,60.28,60.33,18675.0,60.33,60.33,60.28,60.33,18675.0
2023-10-06 15:15:00,60.33,60.33,60.3,60.31,10620.0,60.33,60.33,60.3,60.31,10620.0
2023-10-06 15:20:00,60.32,60.32,60.27,60.32,21750.0,60.32,60.32,60.27,60.32,21750.0
2023-10-06 15:25:00,60.32,60.33,60.31,60.32,7500.0,60.32,60.33,60.31,60.32,7500.0
2023-10-06 15:30:00,60.31,60.36,60.28,60.28,42090.0,60.31,60.36,60.28,60.28,42090.0
2023-10-06 15:35:00,60.27,60.31,60.27,60.27,40665.0,60.27,60.31,60.27,60.27,40665.0
2023-10-06 15:40:00,60.26,60.26,60.21,60.22,39420.0,60.26,60.26,60.21,60.22,39420.0
2023-10-06 15:45:00,60.21,60.27,60.2,60.22,38850.0,60.21,60.27,60.2,60.22,38850.0
2023-10-06 15:50:00,60.18,60.2,60.08,60.11,115380.0,60.18,60.2,60.08,60.11,115380.0
2023-10-06 15:55:00,60.08,60.16,60.05,60.14,225555.0,60.08,60.16,60.05,60.14,225555.0
2023-10-09 09:30:00,60.16,60.16,60.13,60.13,47835.0,60.16,60.16,60.13,60.13,47835.0
2023-10-09 09:35:00,60.17,60.17,59.98,59.98,27465.0,60.17,60.17,59.98,59.98,27465.0
2023-10-09 09:40:00,59.82,60.1,59.7,60.1,26175.0,59.82,60.1,59.7,60.1,26175.0
2023-10-09 09:45:00,60.08,60.19,60.08,60.19,18120.0,60.08,60.19,60.08,60.19,18120.0
2023-10-09 09:50:00,60.21,60.21,60.14,60.14,3000.0,60.21,60.21,60.14,60.14,3000.0
2023-10-09 09:55:00,60.28,60.34,60.28,60.34,13500.0,60.28,60.34,60.28,60.34,13500.0
2023-10-09 10:00:00,60.31,60.36,60.18,60.18,32040.0,60.31,60.36,60.18,60.18,32040.0
2023-10-09 10:05:00,60.2,60.23,60.11,60.13,23490.0,60.2,60.23,60.11,60.13,23490.0
2023-10-09 10:10:00,60.2,60.24,60.18,60.18,8685.0,60.2,60.24,60.18,60.18,8685.0
2023-10-09 10:15:00,60.28,60.34,60.26,60.34,35070.0,60.28,60.34,60.26,60.34,35070.0
2023-10-09 10:20:00,60.33,60.38,60.33,60.34,13500.0,60.33,60.38,60.33,60.34,13500.0
2023-10-09 10:25:00,60.26,60.26,60.24,60.24,6000.0,60.26,60.26,60.24,60.24,6000.0
2023-10-09 10:30:00,60.25,60.26,60.25,60.26,7500.0,60.25,60.26,60.25,60.26,7500.0
2023-10-09 10:35:00,60.22,60.26,60.22,60.26,3000.0,60.22,60.26,60.22,60.26,3000.0
2023-10-09 10:40:00,60.21,60.21,60.12,60.14,12000.0,60.21,60.21,60.12,60.14,12000.0
2023-10-09 10:45:00,60.14,60.14,60.1,60.11,7380.0,60.14,60.14,60.1,60.11,7380.0
2023-10-09 10:50:00,60.09,60.22,60.09,60.22,6000.0,60.09,60.22,60.09,60.22,6000.0
2023-10-09 10:55:00,60.25,60.25,60.25,60.25,1500.0,60.25,60.25,60.25,60.25,1500.0
2023-10-09 11:00:00,60.2,60.2,60.09,60.09,13500.0,60.2,60.2,60.09,60.09,13500.0
2023-10-09 11:05:00,60.06,60.09,60.06,60.07,10500.0,60.06,60.09,60.06,60.07,10500.0
2023-10-09 11:10:00,60.06,60.14,60.06,60.14,9000.0,60.06,60.14,60.06,60.14,9000.0
2023-10-09 11:15:00,60.09,60.19,60.09,60.19,9000.0,60.09,60.19,60.09,60.19,9000.0
2023-10-09 11:20:00,60.2,60.2,60.17,60.18,10500.0,60.2,60.2,60.17,60.18,10500.0
2023-10-09 11:25:00,60.18,60.18,60.18,60.18,3000.0,60.18,60.18,60.18,60.18,3000.0
2023-10-09 11:30:00,60.22,60.22,60.22,60.22,3000.0,60.22,60.22,60.22,60.22,3000.0
2023-10-09 11:35:00,60.33,60.33,60.32,60.32,3000.0,60.33,60.33,60.32,60.32,3000.0
2023-10-09 11:40:00,60.33,60.33,60.33,60.33,23040.0,60.33,60.33,60.33,60.33,23040.0
2023-10-09 11:45:00,60.34,60.34,60.25,60.31,27000.0,60.34,60.34,60.25,60.31,27000.0
2023-10-09 11:50:00,60.33,60.36,60.28,60.34,13965.0,60.33,60.36,60.28,60.34,13965.0
2023-10-09 11:55:00,60.33,60.35,60.31,60.35,11070.0,60.33,60.35,60.31,60.35,11070.0
2023-10-09 12:00:00,60.39,60.47,60.39,60.46,12690.0,60.39,60.47,60.39,60.46,12690.0
2023-10-09 12:05:00,60.48,60.48,60.48,60.48,1500.0,60.48,60.48,60.48,60.48,1500.0
2023-10-09 12:10:00,60.6,60.71,60.6,60.71,76080.0,60.6,60.71,60.6,60.71,76080.0
2023-10-09 12:15:00,60.73,60.73,60.7,60.7,27540.0,60.73,60.73,60.7,60.7,27540.0
2023-10-09 12:20:00,60.71,60.75,60.71,60.74,92490.0,60.71,60.75,60.71,60.74,92490.0
2023-10-09 12:25:00,60.72,60.72,60.68,60.68,12000.0,60.72,60.72,60.68,60.68,12000.0
2023-10-09 12:30:00,60.7,60.7,60.6,60.6,36105.0,60.7,60.7,60.6,60.6,36105.0
2023-10-09 12:35:00,60.55,60.55,60.55,60.55,1500.0,60.55,60.55,60.55,60.55,1500.0
2023-10-09 12:40:00,60.59,60.59,60.53,60.56,22200.0,60.59,60.59,60.53,60.56,22200.0
2023-10-09 12:45:00,60.5,60.5,60.45,60.45,3000.0,60.5,60.5,60.45,60.45,3000.0
2023-10-09 12:50:00,60.49,60.49,60.49,60.49,6000.0,60.49,60.49,60.49,60.49,6000.0
2023-10-09 12:55:00,60.53,60.55,60.5,60.5,51825.0,60.53,60.55,60.5,60.5,51825.0
2023-10-09 13:00:00,60.48,60.48,60.48,60.48,1500.0,60.48,60.48,60.48,60.48,1500.0
2023-10-09 13:05:00,60.57,60.63,60.52,60.63,28500.0,60.57,60.63,60.52,60.63,28500.0
2023-10-09 13:10:00,60.64,60.64,60.58,60.58,32415.0,60.64,60.64,60.58,60.58,32415.0
2023-10-09 13:15:00,60.58,60.58,60.56,60.57,10500.0,60.58,60.58,60.56,60.57,10500.0
2023-10-09 13:20:00,60.56,60.56,60.5,60.55,6000.0,60.56,60.56,60.5,60.55,6000.0
2023-10-09 13:25:00,60.55,60.55,60.51,60.53,52485.0,60.55,60.55,60.51,60.53,52485.0
2023-10-09 13:30:00,60.56,60.69,60.55,60.69,30630.0,60.56,60.69,60.55,60.69,30630.0
2023-10-09 13:35:00,60.73,60.83,60.73,60.83,12000.0,60.73,60.83,60.73,60.83,12000.0
2023-10-09 13:40:00,60.83,60.88,60.75,60.75,36645.0,60.83,60.88,60.75,60.75,36645.0
2023-10-09 13:45:00,60.91,61.04,60.9,61.01,26025.0,60.91,61.04,60.9,61.01,26025.0
2023-10-09 13:50:00,60.97,61.04,60.97,61.04,13500.0,60.97,61.04,60.97,61.04,13500.0
2023-10-09 13:55:00,61.03,61.03,61.0,61.03,13500.0,61.03,61.03,61.0,61.03,13500.0
2023-10-09 14:00:00,61.05,61.06,60.98,60.98,21000.0,61.05,61.06,60.98,60.98,21000.0
2023-10-09 14:05:00,61.02,61.09,61.02,61.09,16485.0,61.02,61.09,61.02,61.09,16485.0
2023-10-09 14:10:00,61.06,61.1,61.05,61.08,20850.0,61.06,61.1,61.05,61.08,20850.0
2023-10-09 14:15:00,61.1,61.12,61.02,61.02,42135.0,61.1,61.12,61.02,61.02,42135.0
2023-10-09 14:20:00,61.0,61.0,60.96,60.98,38250.0,61.0,61.0,60.96,60.98,38250.0
2023-10-09 14:25:00,60.98,61.06,60.98,61.05,35175.0,60.98,61.06,60.98,61.05,35175.0
2023-10-09 14:30:00,61.06,61.07,61.0,61.01,27375.0,61.06,61.07,61.0,61.01,27375.0
2023-10-09 14:35:00,61.02,61.02,60.98,61.01,40005.0,61.02,61.02,60.98,61.01,40005.0
2023-10-09 14:40:00,61.01,61.06,61.0,61.06,21000.0,61.01,61.06,61.0,61.06,21000.0
2023-10-09 14:45:00,61.04,61.05,61.02,61.04,22500.0,61.04,61.05,61.02,61.04,22500.0
2023-10-09 14:50:00,61.02,61.05,61.01,61.04,24000.0,61.02,61.05,61.01,61.04,24000.0
2023-10-09 14:55:00,61.04,61.05,60.93,60.99,85650.0,61.04,61.05,60.93,60.99,85650.0
2023-10-09 15:00:00,61.01,61.01,60.94,60.96,15000.0,61.01,61.01,60.94,60.96,15000.0
2023-10-09 15:05:00,60.98,61.0,60.97,61.0,19125.0,60.98,61.0,60.97,61.0,19125.0
2023-10-09 15:10:00,60.99,61.09,60.99,61.04,41625.0,60.99,61.09,60.99,61.04,41625.0
2023-10-09 15:15:00,61.05,61.06,61.02,61.06,102000.0,61.05,61.06,61.02,61.06,102000.0
2023-10-09 15:20:00,61.07,61.08,61.02,61.02,36000.0,61.07,61.08,61.02,61.02,36000.0
2023-10-09 15:25:00,60.97,60.99,60.95,60.96,22125.0,60.97,60.99,60.95,60.96,22125.0
2023-10-09 15:30:00,60.96,61.02,60.91,60.97,50490.0,60.96,61.02,60.91,60.97,50490.0
2023-10-09 15:35:00,60.91,60.96,60.9,60.9,12000.0,60.91,60.96,60.9,60.9,12000.0
2023-10-09 15:40:00,60.93,60.94,60.85,60.9,75525.0,60.93,60.94,60.85,60.9,75525.0
2023-10-09 15:45:00,60.9,60.93,60.87,60.92,88710.0,60.9,60.93,60.87,60.92,88710.0
2023-10-09 15:50:00,60.97,60.98,60.9,60.9,63000.0,60.97,60.98,60.9,60.9,63000.0
2023-10-09 15:55:00,60.92,61.0,60.89,61.0,140535.0,60.92,61.0,60.89,61.0,140535.0
2023-10-10 09:30:00,61.27,61.46,61.26,61.28,89115.0,61.27,61.46,61.26,61.28,89115.0
2023-10-10 09:35:00,61.3,61.4,61.26,61.4,40500.0,61.3,61.4,61.26,61.4,40500.0
2023-10-10 09:40:00,61.39,61.4,61.25,61.32,18315.0,61.39,61.4,61.25,61.32,18315.0
2023-10-10 09:45:00,61.27,61.27,61.05,61.05,34290.0,61.27,61.27,61.05,61.05,34290.0
2023-10-10 09:50:00,61.04,61.12,60.89,61.1,34500.0,61.04,61.12,60.89,61.1,34500.0
2023-10-10 09:55:00,61.2,61.2,61.2,61.2,1500.0,61.2,61.2,61.2,61.2,1500.0
2023-10-10 10:00:00,61.12,61.21,61.12,61.18,10500.0,61.12,61.21,61.12,61.18,10500.0
2023-10-10 10:05:00,61.18,61.3,61.13,61.25,153210.0,61.18,61.3,61.13,61.25,153210.0
2023-10-10 10:10:00,61.24,61.34,61.24,61.34,31425.0,61.24,61.34,61.24,61.34,31425.0
2023-10-10 10:15:00,61.36,61.41,61.36,61.38,55035.0,61.36,61.41,61.36,61.38,55035.0
2023-10-10 10:20:00,61.41,61.46,61.4,61.46,39255.0,61.41,61.46,61.4,61.46,39255.0
2023-10-10 10:25:00,61.43,61.46,61.4,61.42,36000.0,61.43,61.46,61.4,61.42,36000.0
2023-10-10 10:30:00,61.41,61.41,61.28,61.28,24540.0,61.41,61.41,61.28,61.28,24540.0
2023-10-10 10:35:00,61.27,61.28,61.24,61.28,10200.0,61.27,61.28,61.24,61.28,10200.0
2023-10-10 10:40:00,61.23,61.23,61.16,61.16,12150.0,61.23,61.23,61.16,61.16,12150.0
2023-10-10 10:45:00,61.12,61.21,61.12,61.18,15240.0,61.12,61.21,61.12,61.18,15240.0
2023-10-10 10:50:00,61.22,61.24,61.22,61.24,5685.0,61.22,61.24,61.22,61.24,5685.0
2023-10-10 10:55:00,61.16,61.19,61.16,61.16,8970.0,61.16,61.19,61.16,61.16,8970.0
2023-10-10 11:00:00,61.16,61.22,61.11,61.22,24015.0,61.16,61.22,61.11,61.22,24015.0
2023-10-10 11:05:00,61.33,61.33,61.28,61.33,36345.0,61.33,61.33,61.28,61.33,36345.0
2023-10-10 11:10:00,61.28,61.32,61.28,61.28,15330.0,61.28,61.32,61.28,61.28,15330.0
2023-10-10 11:15:00,61.27,61.3,61.26,61.26,10500.0,61.27,61.3,61.26,61.26,10500.0
2023-10-10 11:20:00,61.26,61.31,61.26,61.31,40650.0,61.26,61.31,61.26,61.31,40650.0
2023-10-10 11:25:00,61.33,61.34,61.29,61.31,44865.0,61.33,61.34,61.29,61.31,44865.0
2023-10-10 11:30:00,61.32,61.39,61.32,61.38,43500.0,61.32,61.39,61.32,61.38,43500.0
2023-10-10 11:35:00,61.36,61.36,61.36,61.36,1500.0,61.36,61.36,61.36,61.36,1500.0
2023-10-10 11:40:00,61.35,61.4,61.34,61.4,16620.0,61.35,61.4,61.34,61.4,16620.0
2023-10-10 11:45:00,61.4,61.44,61.4,61.43,14250.0,61.4,61.44,61.4,61.43,14250.0
2023-10-10 11:50:00,61.43,61.44,61.4,61.42,11655.0,61.43,61.44,61.4,61.42,11655.0
2023-10-10 11:55:00,61.43,61.47,61.43,61.46,10500.0,61.43,61.47,61.43,61.46,10500.0
2023-10-10 12:00:00,61.47,61.47,61.47,61.47,3000.0,61.47,61.47,61.47,61.47,3000.0
2023-10-10 12:05:00,61.48,61.48,61.41,61.41,22650.0,61.48,61.48,61.41,61.41,22650.0
2023-10-10 12:10:00,61.43,61.52,61.43,61.5,29520.0,61.43,61.52,61.43,61.5,29520.0
2023-10-10 12:15:00,61.49,61.52,61.49,61.51,9000.0,61.49,61.52,61.49,61.51,9000.0
2023-10-10 12:20:00,61.49,61.49,61.47,61.49,8070.0,61.49,61.49,61.47,61.49,8070.0
2023-10-10 12:25:00,61.48,61.5,61.46,61.46,12750.0,61.48,61.5,61.46,61.46,12750.0
2023-10-10 12:30:00,61.5,61.5,61.46,61.46,20520.0,61.5,61.5,61.46,61.46,20520.0
2023-10-10 12:35:00,61.44,61.47,61.44,61.46,18105.0,61.44,61.47,61.44,61.46,18105.0
2023-10-10 12:40:00,61.43,61.43,61.41,61.41,4110.0,61.43,61.43,61.41,61.41,4110.0
2023-10-10 12:45:00,61.41,61.42,61.38,61.38,7500.0,61.41,61.42,61.38,61.38,7500.0
2023-10-10 12:50:00,61.4,61.44,61.39,61.44,12375.0,61.4,61.44,61.39,61.44,12375.0
2023-10-10 12:55:00,61.48,61.48,61.41,61.45,12285.0,61.48,61.48,61.41,61.45,12285.0
2023-10-10 13:00:00,61.47,61.47,61.42,61.42,14910.0,61.47,61.47,61.42,61.42,14910.0
2023-10-10 13:05:00,61.33,61.33,61.26,61.27,29685.0,61.33,61.33,61.26,61.27,29685.0
2023-10-10 13:10:00,61.28,61.3,61.24,61.24,4500.0,61.28,61.3,61.24,61.24,4500.0
2023-10-10 13:15:00,61.21,61.29,61.21,61.29,13575.0,61.21,61.29,61.21,61.29,13575.0
2023-10-10 13:20:00,61.29,61.29,61.24,61.27,23850.0,61.29,61.29,61.24,61.27,23850.0
2023-10-10 13:25:00,61.23,61.34,61.23,61.27,30000.0,61.23,61.34,61.23,61.27,30000.0
2023-10-10 13:30:00,61.28,61.34,61.28,61.34,18000.0,61.28,61.34,61.28,61.34,18000.0
2023-10-10 13:35:00,61.35,61.39,61.35,61.39,6000.0,61.35,61.39,61.35,61.39,6000.0
2023-10-10 13:40:00,61.39,61.43,61.25,61.25,39135.0,61.39,61.43,61.25,61.25,39135.0
2023-10-10 13:45:00,61.26,61.28,61.23,61.23,10500.0,61.26,61.28,61.23,61.23,10500.0
2023-10-10 13:50:00,61.25,61.25,61.21,61.23,21000.0,61.25,61.25,61.21,61.23,21000.0
2023-10-10 13:55:00,61.22,61.3,61.2,61.2,18825.0,61.22,61.3,61.2,61.2,18825.0
2023-10-10 14:00:00,61.22,61.22,61.18,61.2,21195.0,61.22,61.22,61.18,61.2,21195.0
2023-10-10 14:05:00,61.2,61.2,61.14,61.14,22380.0,61.2,61.2,61.14,61.14,22380.0
2023-10-10 14:10:00,61.12,61.12,61.0,61.0,12030.0,61.12,61.12,61.0,61.0,12030.0
2023-10-10 14:15:00,61.02,61.03,60.99,60.99,19005.0,61.02,61.03,60.99,60.99,19005.0
2023-10-10 14:20:00,61.06,61.07,60.99,60.99,20355.0,61.06,61.07,60.99,60.99,20355.0
2023-10-10 14:25:00,61.04,61.09,61.04,61.09,7500.0,61.04,61.09,61.04,61.09,7500.0
2023-10-10 14:30:00,61.1,61.16,61.1,61.16,4500.0,61.1,61.16,61.1,61.16,4500.0
2023-10-10 14:35:00,61.17,61.17,61.08,61.08,22500.0,61.17,61.17,61.08,61.08,22500.0
2023-10-10 14:40:00,61.08,61.08,61.08,61.08,1500.0,61.08,61.08,61.08,61.08,1500.0
2023-10-10 14:45:00,61.1,61.13,61.1,61.12,9000.0,61.1,61.13,61.1,61.12,9000.0
2023-10-10 14:50:00,61.15,61.16,61.05,61.05,19215.0,61.15,61.16,61.05,61.05,19215.0
2023-10-10 14:55:00,61.05,61.07,61.05,61.07,3000.0,61.05,61.07,61.05,61.07,3000.0
2023-10-10 15:00:00,61.09,61.09,61.09,61.09,1500.0,61.09,61.09,61.09,61.09,1500.0
2023-10-10 15:05:00,61.11,61.14,61.11,61.13,6000.0,61.11,61.14,61.11,61.13,6000.0
2023-10-10 15:10:00,61.13,61.16,61.09,61.1,55545.0,61.13,61.16,61.09,61.1,55545.0
2023-10-10 15:15:00,61.09,61.13,61.07,61.07,73500.0,61.09,61.13,61.07,61.07,73500.0
2023-10-10 15:20:00,61.03,61.06,61.02,61.02,10950.0,61.03,61.06,61.02,61.02,10950.0
2023-10-10 15:25:00,61.03,61.11,61.03,61.07,16650.0,61.03,61.11,61.03,61.07,16650.0
2023-10-10 15:30:00,61.09,61.1,61.07,61.09,16500.0,61.09,61.1,61.07,61.09,16500.0
2023-10-10 15:35:00,61.07,61.12,61.07,61.09,31500.0,61.07,61.12,61.07,61.09,31500.0
2023-10-10 15:40:00,61.1,61.17,61.08,61.17,18000.0,61.1,61.17,61.08,61.17,18000.0
2023-10-10 15:45:00,61.15,61.21,61.15,61.21,21000.0,61.15,61.21,61.15,61.21,21000.0
2023-10-10 15:50:00,61.22,61.22,61.11,61.12,57000.0,61.22,61.22,61.11,61.12,57000.0
2023-10-10 15:55:00,61.15,61.25,61.14,61.24,83415.0,61.15,61.25,61.14,61.24,83415.0
2023-10-11 09:30:00,61.28,61.28,61.28,61.28,22635.0,61.28,61.28,61.28,61.28,22635.0
2023-10-11 09:35:00,61.3,61.3,61.13,61.15,60645.0,61.3,61.3,61.13,61.15,60645.0
2023-10-11 09:40:00,61.16,61.16,61.16,61.16,2760.0,61.16,61.16,61.16,61.16,2760.0
2023-10-11 09:45:00,61.02,61.04,61.0,61.01,16815.0,61.02,61.04,61.0,61.01,16815.0
2023-10-11 09:50:00,61.03,61.06,60.83,60.83,26610.0,61.03,61.06,60.83,60.83,26610.0
2023-10-11 09:55:00,60.79,60.93,60.78,60.93,19080.0,60.79,60.93,60.78,60.93,19080.0
2023-10-11 10:00:00,60.93,60.96,60.89,60.95,28575.0,60.93,60.96,60.89,60.95,28575.0
2023-10-11 10:05:00,60.95,61.05,60.94,60.99,154530.0,60.95,61.05,60.94,60.99,154530.0
2023-10-11 10:10:00,61.0,61.0,61.0,61.0,2115.0,61.0,61.0,61.0,61.0,2115.0
2023-10-11 10:15:00,61.02,61.03,61.02,61.03,3000.0,61.02,61.03,61.02,61.03,3000.0
2023-10-11 10:20:00,61.06,61.09,61.0,61.0,16905.0,61.06,61.09,61.0,61.0,16905.0
2023-10-11 10:25:00,61.03,61.04,61.02,61.02,11895.0,61.03,61.04,61.02,61.02,11895.0
2023-10-11 10:30:00,61.05,61.06,61.02,61.02,6075.0,61.05,61.06,61.02,61.02,6075.0
2023-10-11 10:35:00,61.07,61.09,60.96,61.0,36840.0,61.07,61.09,60.96,61.0,36840.0
2023-10-11 10:40:00,60.98,61.0,60.98,60.98,4500.0,60.98,61.0,60.98,60.98,4500.0
2023-10-11 10:45:00,61.01,61.06,60.96,60.96,25455.0,61.01,61.06,60.96,60.96,25455.0
2023-10-11 10:50:00,61.01,61.12,61.0,61.12,22980.0,61.01,61.12,61.0,61.12,22980.0
2023-10-11 10:55:00,61.12,61.12,61.04,61.04,12165.0,61.12,61.12,61.04,61.04,12165.0
2023-10-11 11:00:00,61.09,61.09,61.03,61.03,9000.0,61.09,61.09,61.03,61.03,9000.0
2023-10-11 11:05:00,61.02,61.02,60.94,60.95,15255.0,61.02,61.02,60.94,60.95,15255.0
2023-10-11 11:10:00,60.96,60.97,60.91,60.91,14925.0,60.96,60.97,60.91,60.91,14925.0
2023-10-11 11:15:00,60.86,60.86,60.82,60.82,11610.0,60.86,60.86,60.82,60.82,11610.0
2023-10-11 11:20:00,60.82,60.82,60.82,60.82,0.0,60.82,60.82,60.82,60.82,0.0
2023-10-11 11:25:00,60.83,60.9,60.83,60.87,31245.0,60.83,60.9,60.83,60.87,31245.0
2023-10-11 11:30:00,60.87,60.97,60.87,60.94,10500.0,60.87,60.97,60.87,60.94,10500.0
2023-10-11 11:35:00,60.96,60.96,60.94,60.94,6450.0,60.96,60.96,60.94,60.94,6450.0
2023-10-11 11:40:00,60.91,60.96,60.91,60.96,60990.0,60.91,60.96,60.91,60.96,60990.0
2023-10-11 11:45:00,60.95,60.96,60.94,60.94,31155.0,60.95,60.96,60.94,60.94,31155.0
2023-10-11 11:50:00,60.96,60.96,60.96,60.96,7500.0,60.96,60.96,60.96,60.96,7500.0
2023-10-11 11:55:00,60.95,60.95,60.76,60.84,83715.0,60.95,60.95,60.76,60.84,83715.0
2023-10-11 12:00:00,60.85,60.86,60.81,60.83,19500.0,60.85,60.86,60.81,60.83,19500.0
2023-10-11 12:05:00,60.83,60.84,60.81,60.83,37665.0,60.83,60.84,60.81,60.83,37665.0
2023-10-11 12:10:00,60.8,60.94,60.8,60.89,51000.0,60.8,60.94,60.8,60.89,51000.0
2023-10-11 12:15:00,60.89,60.89,60.85,60.87,9000.0,60.89,60.89,60.85,60.87,9000.0
2023-10-11 12:20:00,60.91,60.91,60.84,60.84,3525.0,60.91,60.91,60.84,60.84,3525.0
2023-10-11 12:25:00,60.83,60.86,60.8,60.85,20970.0,60.83,60.86,60.8,60.85,20970.0
2023-10-11 12:30:00,60.85,60.87,60.84,60.84,27750.0,60.85,60.87,60.84,60.84,27750.0
2023-10-11 12:35:00,60.85,60.89,60.85,60.86,9000.0,60.85,60.89,60.85,60.86,9000.0
2023-10-11 12:40:00,60.9,60.91,60.87,60.89,10500.0,60.9,60.91,60.87,60.89,10500.0
2023-10-11 12:45:00,60.89,60.89,60.88,60.88,10500.0,60.89,60.89,60.88,60.88,10500.0
2023-10-11 12:50:00,60.85,60.85,60.84,60.84,15000.0,60.85,60.85,60.84,60.84,15000.0
2023-10-11 12:55:00,60.81,60.84,60.81,60.84,13965.0,60.81,60.84,60.81,60.84,13965.0
2023-10-11 13:00:00,60.83,60.83,60.8,60.8,4500.0,60.83,60.83,60.8,60.8,4500.0
2023-10-11 13:05:00,60.8,60.83,60.8,60.83,29235.0,60.8,60.83,60.8,60.83,29235.0
2023-10-11 13:10:00,60.82,60.85,60.82,60.85,4500.0,60.82,60.85,60.82,60.85,4500.0
2023-10-11 13:15:00,60.84,60.84,60.81,60.81,22305.0,60.84,60.84,60.81,60.81,22305.0
2023-10-11 13:20:00,60.83,60.83,60.83,60.83,4500.0,60.83,60.83,60.83,60.83,4500.0
2023-10-11 13:25:00,60.8,60.82,60.78,60.81,33330.0,60.8,60.82,60.78,60.81,33330.0
2023-10-11 13:30:00,60.82,60.82,60.82,60.82,1500.0,60.82,60.82,60.82,60.82,1500.0
2023-10-11 13:35:00,60.79,60.81,60.77,60.8,19710.0,60.79,60.81,60.77,60.8,19710.0
2023-10-11 13:40:00,60.82,60.85,60.82,60.84,13335.0,60.82,60.85,60.82,60.84,13335.0
2023-10-11 13:45:00,60.84,60.84,60.8,60.8,24435.0,60.84,60.84,60.8,60.8,24435.0
2023-10-11 13:50:00,60.78,60.84,60.78,60.84,17670.0,60.78,60.84,60.78,60.84,17670.0
2023-10-11 13:55:00,60.85,60.87,60.83,60.84,12000.0,60.85,60.87,60.83,60.84,12000.0
2023-10-11 14:00:00,60.9,60.9,60.86,60.87,13365.0,60.9,60.9,60.86,60.87,13365.0
2023-10-11 14:05:00,60.84,60.87,60.84,60.87,3000.0,60.84,60.87,60.84,60.87,3000.0
2023-10-11 14:10:00,60.87,60.88,60.87,60.87,6060.0,60.87,60.88,60.87,60.87,6060.0
2023-10-11 14:15:00,60.88,60.89,60.86,60.86,24000.0,60.88,60.89,60.86,60.86,24000.0
2023-10-11 14:20:00,60.86,60.93,60.86,60.92,20955.0,60.86,60.93,60.86,60.92,20955.0
2023-10-11 14:25:00,60.93,60.95,60.84,60.84,55710.0,60.93,60.95,60.84,60.84,55710.0
2023-10-11 14:30:00,60.85,60.9,60.83,60.88,37920.0,60.85,60.9,60.83,60.88,37920.0
2023-10-11 14:35:00,60.89,60.93,60.89,60.93,9000.0,60.89,60.93,60.89,60.93,9000.0
2023-10-11 14:40:00,60.92,60.94,60.92,60.92,5370.0,60.92,60.94,60.92,60.92,5370.0
2023-10-11 14:45:00,60.94,60.94,60.89,60.94,10770.0,60.94,60.94,60.89,60.94,10770.0
2023-10-11 14:50:00,60.95,60.95,60.93,60.95,12000.0,60.95,60.95,60.93,60.95,12000.0
2023-10-11 14:55:00,60.96,60.96,60.92,60.93,36780.0,60.96,60.96,60.92,60.93,36780.0
2023-10-11 15:00:00,60.95,61.02,60.95,61.02,13500.0,60.95,61.02,60.95,61.02,13500.0
2023-10-11 15:05:00,61.03,61.03,60.99,61.01,27000.0,61.03,61.03,60.99,61.01,27000.0
2023-10-11 15:10:00,61.01,61.04,60.99,61.01,13980.0,61.01,61.04,60.99,61.01,13980.0
2023-10-11 15:15:00,61.03,61.03,61.03,61.03,6000.0,61.03,61.03,61.03,61.03,6000.0
2023-10-11 15:20:00,61.03,61.07,61.02,61.07,27015.0,61.03,61.07,61.02,61.07,27015.0
2023-10-11 15:25:00,61.1,61.17,61.08,61.17,24240.0,61.1,61.17,61.08,61.17,24240.0
2023-10-11 15:30:00,61.16,61.18,61.06,61.08,58785.0,61.16,61.18,61.06,61.08,58785.0
2023-10-11 15:35:00,61.07,61.13,61.07,61.12,16500.0,61.07,61.13,61.07,61.12,16500.0
2023-10-11 15:40:00,61.11,61.19,61.1,61.17,32235.0,61.11,61.19,61.1,61.17,32235.0
2023-10-11 15:45:00,61.15,61.3,61.15,61.28,47025.0,61.15,61.3,61.15,61.28,47025.0
2023-10-11 15:50:00,61.23,61.25,61.14,61.18,55275.0,61.23,61.25,61.14,61.18,55275.0
2023-10-11 15:55:00,61.11,61.14,61.04,61.09,351015.0,61.11,61.14,61.04,61.09,351015.0
2023-10-12 09:30:00,61.26,61.48,61.1,61.22,91365.0,61.26,61.48,61.1,61.22,91365.0
2023-10-12 09:35:00,61.22,61.39,61.14,61.39,24000.0,61.22,61.39,61.14,61.39,24000.0
2023-10-12 09:40:00,61.38,61.41,61.2,61.2,30300.0,61.38,61.41,61.2,61.2,30300.0
2023-10-12 09:45:00,61.18,61.18,61.0,61.01,30405.0,61.18,61.18,61.0,61.01,30405.0
2023-10-12 09:50:00,61.08,61.12,61.08,61.1,15720.0,61.08,61.12,61.08,61.1,15720.0
2023-10-12 09:55:00,60.96,60.97,60.94,60.97,13500.0,60.96,60.97,60.94,60.97,13500.0
2023-10-12 10:00:00,60.92,61.05,60.89,61.05,24945.0,60.92,61.05,60.89,61.05,24945.0
2023-10-12 10:05:00,61.09,61.16,61.09,61.16,4500.0,61.09,61.16,61.09,61.16,4500.0
2023-10-12 10:10:00,61.07,61.17,61.07,61.17,10125.0,61.07,61.17,61.07,61.17,10125.0
2023-10-12 10:15:00,61.17,61.17,61.13,61.13,4500.0,61.17,61.17,61.13,61.13,4500.0
2023-10-12 10:20:00,61.17,61.18,61.12,61.16,41205.0,61.17,61.18,61.12,61.16,41205.0
2023-10-12 10:25:00,61.19,61.19,61.11,61.12,39360.0,61.19,61.19,61.11,61.12,39360.0
2023-10-12 10:30:00,61.09,61.09,61.0,61.0,66480.0,61.09,61.09,61.0,61.0,66480.0
2023-10-12 10:35:00,61.03,61.1,61.0,61.03,54795.0,61.03,61.1,61.0,61.03,54795.0
2023-10-12 10:40:00,61.03,61.07,61.02,61.02,30000.0,61.03,61.07,61.02,61.02,30000.0
2023-10-12 10:45:00,61.07,61.08,61.06,61.06,13605.0,61.07,61.08,61.06,61.06,13605.0
2023-10-12 10:50:00,61.11,61.15,60.99,60.99,19245.0,61.11,61.15,60.99,60.99,19245.0
2023-10-12 10:55:00,61.0,61.18,61.0,61.17,37890.0,61.0,61.18,61.0,61.17,37890.0
2023-10-12 11:00:00,61.19,61.22,61.16,61.16,18120.0,61.19,61.22,61.16,61.16,18120.0
2023-10-12 11:05:00,61.13,61.21,61.1,61.17,97845.0,61.13,61.21,61.1,61.17,97845.0
2023-10-12 11:10:00,61.17,61.23,61.17,61.23,29205.0,61.17,61.23,61.17,61.23,29205.0
2023-10-12 11:15:00,61.24,61.27,61.21,61.26,18000.0,61.24,61.27,61.21,61.26,18000.0
2023-10-12 11:20:00,61.25,61.28,61.23,61.25,15000.0,61.25,61.28,61.23,61.25,15000.0
2023-10-12 11:25:00,61.24,61.24,61.14,61.2,39990.0,61.24,61.24,61.14,61.2,39990.0
2023-10-12 11:30:00,61.17,61.19,61.13,61.17,30630.0,61.17,61.19,61.13,61.17,30630.0
2023-10-12 11:35:00,61.16,61.16,61.1,61.1,31590.0,61.16,61.16,61.1,61.1,31590.0
2023-10-12 11:40:00,61.13,61.19,61.12,61.19,25500.0,61.13,61.19,61.12,61.19,25500.0
2023-10-12 11:45:00,61.16,61.18,61.16,61.18,9000.0,61.16,61.18,61.16,61.18,9000.0
2023-10-12 11:50:00,61.19,61.24,61.19,61.24,9000.0,61.19,61.24,61.19,61.24,9000.0
2023-10-12 11:55:00,61.28,61.29,61.26,61.27,9000.0,61.28,61.29,61.26,61.27,9000.0
2023-10-12 12:00:00,61.3,61.3,61.25,61.25,9000.0,61.3,61.3,61.25,61.25,9000.0
2023-10-12 12:05:00,61.28,61.29,61.27,61.27,6000.0,61.28,61.29,61.27,61.27,6000.0
2023-10-12 12:10:00,61.29,61.34,61.29,61.33,65460.0,61.29,61.34,61.29,61.33,65460.0
2023-10-12 12:15:00,61.34,61.34,61.31,61.34,11520.0,61.34,61.34,61.31,61.34,11520.0
2023-10-12 12:20:00,61.3,61.36,61.29,61.36,12705.0,61.3,61.36,61.29,61.36,12705.0
2023-10-12 12:25:00,61.36,61.36,61.31,61.32,12000.0,61.36,61.36,61.31,61.32,12000.0
2023-10-12 12:30:00,61.3,61.3,61.2,61.2,20205.0,61.3,61.3,61.2,61.2,20205.0
2023-10-12 12:35:00,61.24,61.32,61.24,61.32,16500.0,61.24,61.32,61.24,61.32,16500.0
2023-10-12 12:40:00,61.36,61.43,61.36,61.43,10905.0,61.36,61.43,61.36,61.43,10905.0
2023-10-12 12:45:00,61.39,61.4,61.35,61.39,21225.0,61.39,61.4,61.35,61.39,21225.0
2023-10-12 12:50:00,61.39,61.39,61.39,61.39,1500.0,61.39,61.39,61.39,61.39,1500.0
2023-10-12 12:55:00,61.4,61.41,61.36,61.39,10635.0,61.4,61.41,61.36,61.39,10635.0
2023-10-12 13:00:00,61.39,61.39,61.25,61.26,28710.0,61.39,61.39,61.25,61.26,28710.0
2023-10-12 13:05:00,61.26,61.26,61.13,61.13,12000.0,61.26,61.26,61.13,61.13,12000.0
2023-10-12 13:10:00,61.15,61.19,61.15,61.16,9000.0,61.15,61.19,61.15,61.16,9000.0
2023-10-12 13:15:00,61.13,61.13,61.09,61.1,10440.0,61.13,61.13,61.09,61.1,10440.0
2023-10-12 13:20:00,61.1,61.1,61.07,61.1,10515.0,61.1,61.1,61.07,61.1,10515.0
2023-10-12 13:25:00,61.1,61.15,61.03,61.09,24150.0,61.1,61.15,61.03,61.09,24150.0
2023-10-12 13:30:00,61.09,61.16,61.08,61.13,75765.0,61.09,61.16,61.08,61.13,75765.0
2023-10-12 13:35:00,61.16,61.16,61.16,61.16,1500.0,61.16,61.16,61.16,61.16,1500.0
2023-10-12 13:40:00,61.17,61.17,61.04,61.14,52635.0,61.17,61.17,61.04,61.14,52635.0
2023-10-12 13:45:00,61.17,61.17,61.13,61.13,6000.0,61.17,61.17,61.13,61.13,6000.0
2023-10-12 13:50:00,61.07,61.15,61.06,61.15,35940.0,61.07,61.15,61.06,61.15,35940.0
2023-10-12 13:55:00,61.15,61.15,61.09,61.11,8445.0,61.15,61.15,61.09,61.11,8445.0
2023-10-12 14:00:00,61.1,61.12,61.1,61.12,3000.0,61.1,61.12,61.1,61.12,3000.0
2023-10-12 14:05:00,60.99,61.0,60.96,60.99,21000.0,60.99,61.0,60.96,60.99,21000.0
2023-10-12 14:10:00,61.01,61.02,61.0,61.0,9000.0,61.01,61.02,61.0,61.0,9000.0
2023-10-12 14:15:00,61.01,61.09,61.01,61.05,12120.0,61.01,61.09,61.01,61.05,12120.0
2023-10-12 14:20:00,61.1,61.19,61.1,61.13,19875.0,61.1,61.19,61.1,61.13,19875.0
2023-10-12 14:25:00,61.17,61.17,61.13,61.17,25800.0,61.17,61.17,61.13,61.17,25800.0
2023-10-12 14:30:00,61.17,61.18,61.16,61.18,11010.0,61.17,61.18,61.16,61.18,11010.0
2023-10-12 14:35:00,61.23,61.23,61.19,61.23,15900.0,61.23,61.23,61.19,61.23,15900.0
2023-10-12 14:40:00,61.19,61.3,61.19,61.3,15000.0,61.19,61.3,61.19,61.3,15000.0
2023-10-12 14:45:00,61.26,61.36,61.26,61.36,28635.0,61.26,61.36,61.26,61.36,28635.0
2023-10-12 14:50:00,61.34,61.36,61.32,61.35,46755.0,61.34,61.36,61.32,61.35,46755.0
2023-10-12 14:55:00,61.36,61.37,61.3,61.34,25065.0,61.36,61.37,61.3,61.34,25065.0
2023-10-12 15:00:00,61.35,61.38,61.35,61.36,95970.0,61.35,61.38,61.35,61.36,95970.0
2023-10-12 15:05:00,61.34,61.35,61.29,61.33,24000.0,61.34,61.35,61.29,61.33,24000.0
2023-10-12 15:10:00,61.34,61.37,61.33,61.36,22500.0,61.34,61.37,61.33,61.36,22500.0
2023-10-12 15:15:00,61.33,61.33,61.31,61.31,11085.0,61.33,61.33,61.31,61.31,11085.0
2023-10-12 15:20:00,61.32,61.32,61.15,61.15,22635.0,61.32,61.32,61.15,61.15,22635.0
2023-10-12 15:25:00,61.16,61.16,61.12,61.15,12000.0,61.16,61.16,61.12,61.15,12000.0
2023-10-12 15:30:00,61.15,61.2,61.13,61.2,40575.0,61.15,61.2,61.13,61.2,40575.0
2023-10-12 15:35:00,61.2,61.25,61.16,61.25,62265.0,61.2,61.25,61.16,61.25,62265.0
2023-10-12 15:40:00,61.25,61.3,61.24,61.29,53865.0,61.25,61.3,61.24,61.29,53865.0
2023-10-12 15:45:00,61.3,61.34,61.28,61.32,52455.0,61.3,61.34,61.28,61.32,52455.0
2023-10-12 15:50:00,61.32,61.34,61.26,61.27,40635.0,61.32,61.34,61.26,61.27,40635.0
2023-10-12 15:55:00,61.25,61.35,61.23,61.31,134355.0,61.25,61.35,61.23,61.31,134355.0
2023-10-13 09:30:00,61.42,61.42,61.42,61.42,31200.0,61.42,61.42,61.42,61.42,31200.0
2023-10-13 09:35:00,61.45,61.5,61.41,61.43,50745.0,61.45,61.5,61.41,61.43,50745.0
2023-10-13 09:40:00,61.43,61.69,61.43,61.67,31035.0,61.43,61.69,61.43,61.67,31035.0
2023-10-13 09:45:00,61.63,61.74,61.63,61.73,19020.0,61.63,61.74,61.63,61.73,19020.0
2023-10-13 09:50:00,61.76,61.76,61.74,61.74,3000.0,61.76,61.76,61.74,61.74,3000.0
2023-10-13 09:55:00,61.8,61.8,61.68,61.68,39825.0,61.8,61.8,61.68,61.68,39825.0
2023-10-13 10:00:00,61.56,61.65,61.56,61.65,7500.0,61.56,61.65,61.56,61.65,7500.0
2023-10-13 10:05:00,61.62,61.68,61.6,61.64,25995.0,61.62,61.68,61.6,61.64,25995.0
2023-10-13 10:10:00,61.6,61.6,61.5,61.51,24000.0,61.6,61.6,61.5,61.51,24000.0
2023-10-13 10:15:00,61.5,61.6,61.5,61.6,22500.0,61.5,61.6,61.5,61.6,22500.0
2023-10-13 10:20:00,61.61,61.66,61.59,61.62,16800.0,61.61,61.66,61.59,61.62,16800.0
2023-10-13 10:25:00,61.63,61.64,61.62,61.64,15045.0,61.63,61.64,61.62,61.64,15045.0
2023-10-13 10:30:00,61.64,61.69,61.62,61.68,29790.0,61.64,61.69,61.62,61.68,29790.0
2023-10-13 10:35:00,61.67,61.67,61.6,61.6,25230.0,61.67,61.67,61.6,61.6,25230.0
2023-10-13 10:40:00,61.58,61.62,61.58,61.6,21615.0,61.58,61.62,61.58,61.6,21615.0
2023-10-13 10:45:00,61.57,61.57,61.44,61.45,24795.0,61.57,61.57,61.44,61.45,24795.0
2023-10-13 10:50:00,61.41,61.43,61.2,61.24,62970.0,61.41,61.43,61.2,61.24,62970.0
2023-10-13 10:55:00,61.2,61.26,61.19,61.22,36540.0,61.2,61.26,61.19,61.22,36540.0
2023-10-13 11:00:00,61.27,61.34,61.17,61.17,31110.0,61.27,61.34,61.17,61.17,31110.0
2023-10-13 11:05:00,61.13,61.19,61.13,61.19,28500.0,61.13,61.19,61.13,61.19,28500.0
2023-10-13 11:10:00,61.16,61.21,61.15,61.19,14655.0,61.16,61.21,61.15,61.19,14655.0
2023-10-13 11:15:00,61.19,61.33,61.17,61.33,22500.0,61.19,61.33,61.17,61.33,22500.0
2023-10-13 11:20:00,61.32,61.35,61.28,61.29,12000.0,61.32,61.35,61.28,61.29,12000.0
2023-10-13 11:25:00,61.29,61.31,61.28,61.31,16170.0,61.29,61.31,61.28,61.31,16170.0
2023-10-13 11:30:00,61.27,61.32,61.27,61.3,12000.0,61.27,61.32,61.27,61.3,12000.0
2023-10-13 11:35:00,61.35,61.35,61.3,61.3,17055.0,61.35,61.35,61.3,61.3,17055.0
2023-10-13 11:40:00,61.29,61.37,61.28,61.35,18930.0,61.29,61.37,61.28,61.35,18930.0
2023-10-13 11:45:00,61.32,61.35,61.32,61.33,22500.0,61.32,61.35,61.32,61.33,22500.0
2023-10-13 11:50:00,61.35,61.35,61.24,61.24,21795.0,61.35,61.35,61.24,61.24,21795.0
2023-10-13 11:55:00,61.24,61.28,61.22,61.25,21000.0,61.24,61.28,61.22,61.25,21000.0
2023-10-13 12:00:00,61.25,61.3,61.25,61.26,18000.0,61.25,61.3,61.25,61.26,18000.0
2023-10-13 12:05:00,61.28,61.28,61.27,61.27,3000.0,61.28,61.28,61.27,61.27,3000.0
2023-10-13 12:10:00,61.27,61.3,61.27,61.29,22500.0,61.27,61.3,61.27,61.29,22500.0
2023-10-13 12:15:00,61.28,61.36,61.28,61.36,33000.0,61.28,61.36,61.28,61.36,33000.0
2023-10-13 12:20:00,61.34,61.41,61.34,61.39,18600.0,61.34,61.41,61.34,61.39,18600.0
2023-10-13 12:25:00,61.4,61.44,61.38,61.44,24000.0,61.4,61.44,61.38,61.44,24000.0
2023-10-13 12:30:00,61.47,61.47,61.47,61.47,4500.0,61.47,61.47,61.47,61.47,4500.0
2023-10-13 12:35:00,61.46,61.47,61.42,61.44,14280.0,61.46,61.47,61.42,61.44,14280.0
2023-10-13 12:40:00,61.44,61.44,61.39,61.39,9405.0,61.44,61.44,61.39,61.39,9405.0
2023-10-13 12:45:00,61.34,61.4,61.34,61.37,10155.0,61.34,61.4,61.34,61.37,10155.0
2023-10-13 12:50:00,61.34,61.34,61.27,61.3,21000.0,61.34,61.34,61.27,61.3,21000.0
2023-10-13 12:55:00,61.28,61.28,61.28,61.28,1500.0,61.28,61.28,61.28,61.28,1500.0
2023-10-13 13:00:00,61.31,61.35,61.3,61.35,9060.0,61.31,61.35,61.3,61.35,9060.0
2023-10-13 13:05:00,61.31,61.31,61.26,61.29,18435.0,61.31,61.31,61.26,61.29,18435.0
2023-10-13 13:10:00,61.29,61.3,61.27,61.29,18855.0,61.29,61.3,61.27,61.29,18855.0
2023-10-13 13:15:00,61.25,61.33,61.25,61.33,7500.0,61.25,61.33,61.25,61.33,7500.0
2023-10-13 13:20:00,61.33,61.37,61.32,61.37,15000.0,61.33,61.37,61.32,61.37,15000.0
2023-10-13 13:25:00,61.36,61.4,61.36,61.37,82500.0,61.36,61.4,61.36,61.37,82500.0
2023-10-13 13:30:00,61.38,61.39,61.34,61.37,69510.0,61.38,61.39,61.34,61.37,69510.0
2023-10-13 13:35:00,61.38,61.46,61.37,61.45,37500.0,61.38,61.46,61.37,61.45,37500.0
2023-10-13 13:40:00,61.5,61.69,61.49,61.69,42195.0,61.5,61.69,61.49,61.69,42195.0
2023-10-13 13:45:00,61.69,61.71,61.67,61.69,52065.0,61.69,61.71,61.67,61.69,52065.0
2023-10-13 13:50:00,61.69,61.69,61.6,61.6,41745.0,61.69,61.69,61.6,61.6,41745.0
2023-10-13 13:55:00,61.64,61.68,61.63,61.66,13500.0,61.64,61.68,61.63,61.66,13500.0
2023-10-13 14:00:00,61.68,61.68,61.67,61.68,7740.0,61.68,61.68,61.67,61.68,7740.0
2023-10-13 14:05:00,61.7,61.72,61.69,61.69,45000.0,61.7,61.72,61.69,61.69,45000.0
2023-10-13 14:10:00,61.7,61.7,61.67,61.68,15795.0,61.7,61.7,61.67,61.68,15795.0
2023-10-13 14:15:00,61.66,61.72,61.66,61.71,91455.0,61.66,61.72,61.66,61.71,91455.0
2023-10-13 14:20:00,61.75,61.82,61.75,61.8,45570.0,61.75,61.82,61.75,61.8,45570.0
2023-10-13 14:25:00,61.8,61.8,61.76,61.78,12000.0,61.8,61.8,61.76,61.78,12000.0
2023-10-13 14:30:00,61.8,61.84,61.8,61.83,13500.0,61.8,61.84,61.8,61.83,13500.0
2023-10-13 14:35:00,61.85,61.86,61.8,61.8,43650.0,61.85,61.86,61.8,61.8,43650.0
2023-10-13 14:40:00,61.8,61.8,61.75,61.75,9000.0,61.8,61.8,61.75,61.75,9000.0
2023-10-13 14:45:00,61.67,61.67,61.62,61.62,6000.0,61.67,61.67,61.62,61.62,6000.0
2023-10-13 14:50:00,61.62,61.73,61.61,61.73,12000.0,61.62,61.73,61.61,61.73,12000.0
2023-10-13 14:55:00,61.7,61.71,61.67,61.71,21540.0,61.7,61.71,61.67,61.71,21540.0
2023-10-13 15:00:00,61.71,61.76,61.7,61.76,15000.0,61.71,61.76,61.7,61.76,15000.0
2023-10-13 15:05:00,61.75,61.75,61.65,61.68,25740.0,61.75,61.75,61.65,61.68,25740.0
2023-10-13 15:10:00,61.7,61.77,61.7,61.77,15000.0,61.7,61.77,61.7,61.77,15000.0
2023-10-13 15:15:00,61.77,61.77,61.69,61.69,9000.0,61.77,61.77,61.69,61.69,9000.0
2023-10-13 15:20:00,61.65,61.67,61.64,61.64,10500.0,61.65,61.67,61.64,61.64,10500.0
2023-10-13 15:25:00,61.67,61.67,61.57,61.57,16500.0,61.67,61.67,61.57,61.57,16500.0
2023-10-13 15:30:00,61.6,61.69,61.6,61.65,22410.0,61.6,61.69,61.6,61.65,22410.0
2023-10-13 15:35:00,61.62,61.64,61.59,61.6,40275.0,61.62,61.64,61.59,61.6,40275.0
2023-10-13 15:40:00,61.61,61.61,61.51,61.54,20310.0,61.61,61.61,61.51,61.54,20310.0
2023-10-13 15:45:00,61.56,61.56,61.5,61.56,26205.0,61.56,61.56,61.5,61.56,26205.0
2023-10-13 15:50:00,61.58,61.79,61.58,61.77,121875.0,61.58,61.79,61.58,61.77,121875.0
2023-10-13 15:55:00,61.77,61.8,61.75,61.76,172455.0,61.77,61.8,61.75,61.76,172455.0
2023-10-16 09:30:00,62.13,62.44,61.93,62.12,65700.0,62.13,62.44,61.93,62.12,65700.0
2023-10-16 09:35:00,62.11,62.27,62.11,62.22,27000.0,62.11,62.27,62.11,62.22,27000.0
2023-10-16 09:40:00,62.18,62.44,62.18,62.36,24300.0,62.18,62.44,62.18,62.36,24300.0
2023-10-16 09:45:00,62.54,62.8,62.53,62.77,70515.0,62.54,62.8,62.53,62.77,70515.0
2023-10-16 09:50:00,62.77,62.78,62.63,62.63,96030.0,62.77,62.78,62.63,62.63,96030.0
2023-10-16 09:55:00,62.63,62.76,62.61,62.75,52065.0,62.63,62.76,62.61,62.75,52065.0
2023-10-16 10:00:00,62.73,62.77,62.7,62.71,12000.0,62.73,62.77,62.7,62.71,12000.0
2023-10-16 10:05:00,62.67,62.67,62.46,62.54,35700.0,62.67,62.67,62.46,62.54,35700.0
2023-10-16 10:10:00,62.47,62.47,62.36,62.38,36000.0,62.47,62.47,62.36,62.38,36000.0
2023-10-16 10:15:00,62.39,62.61,62.36,62.61,26895.0,62.39,62.61,62.36,62.61,26895.0
2023-10-16 10:20:00,62.58,62.62,62.57,62.59,12000.0,62.58,62.62,62.57,62.59,12000.0
2023-10-16 10:25:00,62.59,62.59,62.45,62.53,17100.0,62.59,62.59,62.45,62.53,17100.0
2023-10-16 10:30:00,62.54,62.66,62.54,62.65,16500.0,62.54,62.66,62.54,62.65,16500.0
2023-10-16 10:35:00,62.67,62.67,62.64,62.66,30075.0,62.67,62.67,62.64,62.66,30075.0
2023-10-16 10:40:00,62.69,62.69,62.6,62.6,23115.0,62.69,62.69,62.6,62.6,23115.0
2023-10-16 10:45:00,62.6,62.73,62.6,62.68,23970.0,62.6,62.73,62.6,62.68,23970.0
2023-10-16 10:50:00,62.71,62.71,62.68,62.7,18225.0,62.71,62.71,62.68,62.7,18225.0
2023-10-16 10:55:00,62.71,62.71,62.67,62.68,11895.0,62.71,62.71,62.67,62.68,11895.0
2023-10-16 11:00:00,62.68,62.75,62.68,62.7,16500.0,62.68,62.75,62.68,62.7,16500.0
2023-10-16 11:05:00,62.74,62.74,62.69,62.72,12000.0,62.74,62.74,62.69,62.72,12000.0
2023-10-16 11:10:00,62.72,62.74,62.69,62.69,7500.0,62.72,62.74,62.69,62.69,7500.0
2023-10-16 11:15:00,62.73,62.73,62.68,62.68,6000.0,62.73,62.73,62.68,62.68,6000.0
2023-10-16 11:20:00,62.67,62.69,62.63,62.63,19500.0,62.67,62.69,62.63,62.63,19500.0
2023-10-16 11:25:00,62.62,62.62,62.61,62.62,6000.0,62.62,62.62,62.61,62.62,6000.0
2023-10-16 11:30:00,62.62,62.62,62.56,62.56,8985.0,62.62,62.62,62.56,62.56,8985.0
2023-10-16 11:35:00,62.56,62.56,62.49,62.54,21000.0,62.56,62.56,62.49,62.54,21000.0
2023-10-16 11:40:00,62.52,62.55,62.51,62.51,13980.0,62.52,62.55,62.51,62.51,13980.0
2023-10-16 11:45:00,62.48,62.62,62.48,62.61,31500.0,62.48,62.62,62.48,62.61,31500.0
2023-10-16 11:50:00,62.65,62.65,62.65,62.65,3750.0,62.65,62.65,62.65,62.65,3750.0
2023-10-16 11:55:00,62.67,62.67,62.67,62.67,4305.0,62.67,62.67,62.67,62.67,4305.0
2023-10-16 12:00:00,62.71,62.76,62.71,62.75,28500.0,62.71,62.76,62.71,62.75,28500.0
2023-10-16 12:05:00,62.72,62.73,62.69,62.69,8175.0,62.72,62.73,62.69,62.69,8175.0
2023-10-16 12:10:00,62.73,62.73,62.63,62.65,118770.0,62.73,62.73,62.63,62.65,118770.0
2023-10-16 12:15:00,62.68,62.73,62.68,62.73,24000.0,62.68,62.73,62.68,62.73,24000.0
2023-10-16 12:20:00,62.68,62.73,62.68,62.71,27000.0,62.68,62.73,62.68,62.71,27000.0
2023-10-16 12:25:00,62.68,62.71,62.68,62.71,3000.0,62.68,62.71,62.68,62.71,3000.0
2023-10-16 12:30:00,62.74,62.76,62.71,62.71,16500.0,62.74,62.76,62.71,62.71,16500.0
2023-10-16 12:35:00,62.73,62.77,62.73,62.77,7500.0,62.73,62.77,62.73,62.77,7500.0
2023-10-16 12:40:00,62.73,62.78,62.73,62.77,6750.0,62.73,62.78,62.73,62.77,6750.0
2023-10-16 12:45:00,62.76,62.76,62.7,62.71,7500.0,62.76,62.76,62.7,62.71,7500.0
2023-10-16 12:50:00,62.73,62.73,62.73,62.73,1500.0,62.73,62.73,62.73,62.73,1500.0
2023-10-16 12:55:00,62.72,62.87,62.72,62.87,32070.0,62.72,62.87,62.72,62.87,32070.0
2023-10-16 13:00:00,62.87,62.92,62.87,62.91,12525.0,62.87,62.92,62.87,62.91,12525.0
2023-10-16 13:05:00,62.93,62.94,62.92,62.92,9000.0,62.93,62.94,62.92,62.92,9000.0
2023-10-16 13:10:00,62.94,62.95,62.91,62.91,7500.0,62.94,62.95,62.91,62.91,7500.0
2023-10-16 13:15:00,62.87,62.87,62.81,62.81,6000.0,62.87,62.87,62.81,62.81,6000.0
2023-10-16 13:20:00,62.79,62.79,62.69,62.75,20400.0,62.79,62.79,62.69,62.75,20400.0
2023-10-16 13:25:00,62.69,62.77,62.64,62.77,25500.0,62.69,62.77,62.64,62.77,25500.0
2023-10-16 13:30:00,62.75,62.75,62.75,62.75,1500.0,62.75,62.75,62.75,62.75,1500.0
2023-10-16 13:35:00,62.75,62.79,62.75,62.79,10590.0,62.75,62.79,62.75,62.79,10590.0
2023-10-16 13:40:00,62.8,62.89,62.8,62.87,17910.0,62.8,62.89,62.8,62.87,17910.0
2023-10-16 13:45:00,62.9,62.9,62.84,62.88,10500.0,62.9,62.9,62.84,62.88,10500.0
2023-10-16 13:50:00,62.88,62.92,62.88,62.92,24090.0,62.88,62.92,62.88,62.92,24090.0
2023-10-16 13:55:00,62.96,62.97,62.91,62.97,30000.0,62.96,62.97,62.91,62.97,30000.0
2023-10-16 14:00:00,62.97,63.03,62.97,63.03,40500.0,62.97,63.03,62.97,63.03,40500.0
2023-10-16 14:05:00,63.0,63.01,62.98,63.01,36000.0,63.0,63.01,62.98,63.01,36000.0
2023-10-16 14:10:00,63.03,63.05,62.87,62.87,41340.0,63.03,63.05,62.87,62.87,41340.0
2023-10-16 14:15:00,62.87,62.92,62.87,62.9,6000.0,62.87,62.92,62.87,62.9,6000.0
2023-10-16 14:20:00,62.9,62.9,62.85,62.85,10500.0,62.9,62.9,62.85,62.85,10500.0
2023-10-16 14:25:00,62.88,62.88,62.84,62.84,5415.0,62.88,62.88,62.84,62.84,5415.0
2023-10-16 14:30:00,62.88,62.88,62.88,62.88,1500.0,62.88,62.88,62.88,62.88,1500.0
2023-10-16 14:35:00,62.88,62.9,62.85,62.88,24690.0,62.88,62.9,62.85,62.88,24690.0
2023-10-16 14:40:00,62.87,62.99,62.87,62.99,47655.0,62.87,62.99,62.87,62.99,47655.0
2023-10-16 14:45:00,62.97,62.98,62.96,62.98,29400.0,62.97,62.98,62.96,62.98,29400.0
2023-10-16 14:50:00,62.98,63.01,62.98,62.99,7500.0,62.98,63.01,62.98,62.99,7500.0
2023-10-16 14:55:00,63.01,63.08,63.0,63.08,40740.0,63.01,63.08,63.0,63.08,40740.0
2023-10-16 15:00:00,63.08,63.14,63.08,63.12,38295.0,63.08,63.14,63.08,63.12,38295.0
2023-10-16 15:05:00,63.15,63.2,63.15,63.18,19500.0,63.15,63.2,63.15,63.18,19500.0
2023-10-16 15:10:00,63.17,63.22,63.12,63.16,70545.0,63.17,63.22,63.12,63.16,70545.0
2023-10-16 15:15:00,63.18,63.22,63.16,63.22,96840.0,63.18,63.22,63.16,63.22,96840.0
2023-10-16 15:20:00,63.22,63.32,63.22,63.3,75465.0,63.22,63.32,63.22,63.3,75465.0
2023-10-16 15:25:00,63.3,63.32,63.27,63.29,74865.0,63.3,63.32,63.27,63.29,74865.0
2023-10-16 15:30:00,63.29,63.31,63.15,63.15,42270.0,63.29,63.31,63.15,63.15,42270.0
2023-10-16 15:35:00,63.13,63.25,63.11,63.19,63660.0,63.13,63.25,63.11,63.19,63660.0
2023-10-16 15:40:00,63.19,63.21,63.16,63.21,21060.0,63.19,63.21,63.16,63.21,21060.0
2023-10-16 15:45:00,63.21,63.21,63.14,63.14,18000.0,63.21,63.21,63.14,63.14,18000.0
2023-10-16 15:50:00,63.14,63.2,63.09,63.2,53895.0,63.14,63.2,63.09,63.2,53895.0
2023-10-16 15:55:00,63.17,63.17,62.98,62.99,109440.0,63.17,63.17,62.98,62.99,109440.0
2023-10-17 09:30:00,63.3,63.32,62.92,63.08,90195.0,63.3,63.32,62.92,63.08,90195.0
2023-10-17 09:35:00,63.1,63.25,63.01,63.23,12000.0,63.1,63.25,63.01,63.23,12000.0
2023-10-17 09:40:00,63.14,63.21,63.14,63.15,27000.0,63.14,63.21,63.14,63.15,27000.0
2023-10-17 09:45:00,63.21,63.21,63.15,63.15,13860.0,63.21,63.21,63.15,63.15,13860.0
2023-10-17 09:50:00,63.16,63.27,63.05,63.07,28500.0,63.16,63.27,63.05,63.07,28500.0
2023-10-17 09:55:00,63.05,63.1,63.03,63.03,9435.0,63.05,63.1,63.03,63.03,9435.0
2023-10-17 10:00:00,63.06,63.12,63.05,63.1,16770.0,63.06,63.12,63.05,63.1,16770.0
2023-10-17 10:05:00,63.13,63.13,63.1,63.13,18000.0,63.13,63.13,63.1,63.13,18000.0
2023-10-17 10:10:00,63.19,63.3,63.19,63.28,6600.0,63.19,63.3,63.19,63.28,6600.0
2023-10-17 10:15:00,63.28,63.3,63.24,63.25,18990.0,63.28,63.3,63.24,63.25,18990.0
2023-10-17 10:20:00,63.23,63.23,63.09,63.09,12000.0,63.23,63.23,63.09,63.09,12000.0
2023-10-17 10:25:00,63.12,63.24,63.09,63.19,54015.0,63.12,63.24,63.09,63.19,54015.0
2023-10-17 10:30:00,63.15,63.15,63.12,63.12,15015.0,63.15,63.15,63.12,63.12,15015.0
2023-10-17 10:35:00,63.13,63.13,63.1,63.1,9000.0,63.13,63.13,63.1,63.1,9000.0
2023-10-17 10:40:00,63.11,63.11,63.11,63.11,1500.0,63.11,63.11,63.11,63.11,1500.0
2023-10-17 10:45:00,63.11,63.11,63.05,63.07,24000.0,63.11,63.11,63.05,63.07,24000.0
2023-10-17 10:50:00,63.06,63.07,62.91,62.93,31500.0,63.06,63.07,62.91,62.93,31500.0
2023-10-17 10:55:00,62.93,62.96,62.92,62.96,33225.0,62.93,62.96,62.92,62.96,33225.0
2023-10-17 11:00:00,62.98,63.01,62.96,62.98,22500.0,62.98,63.01,62.96,62.98,22500.0
2023-10-17 11:05:00,63.01,63.08,63.01,63.04,10350.0,63.01,63.08,63.01,63.04,10350.0
2023-10-17 11:10:00,63.04,63.04,63.04,63.04,0.0,63.04,63.04,63.04,63.04,0.0
2023-10-17 11:15:00,63.06,63.06,62.97,63.02,10500.0,63.06,63.06,62.97,63.02,10500.0
2023-10-17 11:20:00,62.97,63.02,62.95,63.02,10950.0,62.97,63.02,62.95,63.02,10950.0
2023-10-17 11:25:00,62.95,63.02,62.92,63.01,13500.0,62.95,63.02,62.92,63.01,13500.0
2023-10-17 11:30:00,63.05,63.05,63.05,63.05,1500.0,63.05,63.05,63.05,63.05,1500.0
2023-10-17 11:35:00,63.06,63.09,63.05,63.06,9000.0,63.06,63.09,63.05,63.06,9000.0
2023-10-17 11:40:00,63.09,63.26,63.08,63.19,33000.0,63.09,63.26,63.08,63.19,33000.0
2023-10-17 11:45:00,63.18,63.23,63.18,63.23,4500.0,63.18,63.23,63.18,63.23,4500.0
2023-10-17 11:50:00,63.28,63.28,63.21,63.21,12000.0,63.28,63.28,63.21,63.21,12000.0
2023-10-17 11:55:00,63.2,63.2,63.11,63.12,4500.0,63.2,63.2,63.11,63.12,4500.0
2023-10-17 12:00:00,63.12,63.16,63.07,63.07,12555.0,63.12,63.16,63.07,63.07,12555.0
2023-10-17 12:05:00,63.07,63.07,63.07,63.07,0.0,63.07,63.07,63.07,63.07,0.0
2023-10-17 12:10:00,62.96,63.01,62.96,62.98,7500.0,62.96,63.01,62.96,62.98,7500.0
2023-10-17 12:15:00,62.99,63.0,62.97,62.97,9000.0,62.99,63.0,62.97,62.97,9000.0
2023-10-17 12:20:00,62.96,63.06,62.96,63.06,21000.0,62.96,63.06,62.96,63.06,21000.0
2023-10-17 12:25:00,63.07,63.12,63.07,63.12,6000.0,63.07,63.12,63.07,63.12,6000.0
2023-10-17 12:30:00,63.13,63.2,63.11,63.13,27660.0,63.13,63.2,63.11,63.13,27660.0
2023-10-17 12:35:00,63.11,63.11,63.1,63.1,6000.0,63.11,63.11,63.1,63.1,6000.0
2023-10-17 12:40:00,63.09,63.13,63.08,63.09,13980.0,63.09,63.13,63.08,63.09,13980.0
2023-10-17 12:45:00,63.09,63.09,63.05,63.05,6000.0,63.09,63.09,63.05,63.05,6000.0
2023-10-17 12:50:00,63.02,63.02,63.02,63.02,1500.0,63.02,63.02,63.02,63.02,1500.0
2023-10-17 12:55:00,63.05,63.09,63.01,63.02,18000.0,63.05,63.09,63.01,63.02,18000.0
2023-10-17 13:00:00,63.03,63.06,63.03,63.05,27000.0,63.03,63.06,63.03,63.05,27000.0
2023-10-17 13:05:00,63.08,63.16,63.08,63.14,12000.0,63.08,63.16,63.08,63.14,12000.0
2023-10-17 13:10:00,63.19,63.23,63.19,63.23,15000.0,63.19,63.23,63.19,63.23,15000.0
2023-10-17 13:15:00,63.22,63.22,63.16,63.16,6000.0,63.22,63.22,63.16,63.16,6000.0
2023-10-17 13:20:00,63.21,63.22,63.19,63.22,10350.0,63.21,63.22,63.19,63.22,10350.0
2023-10-17 13:25:00,63.2,63.31,63.2,63.3,12000.0,63.2,63.31,63.2,63.3,12000.0
2023-10-17 13:30:00,63.27,63.27,63.14,63.19,16500.0,63.27,63.27,63.14,63.19,16500.0
2023-10-17 13:35:00,63.19,63.19,63.19,63.19,3000.0,63.19,63.19,63.19,63.19,3000.0
2023-10-17 13:40:00,63.22,63.22,63.2,63.22,4500.0,63.22,63.22,63.2,63.22,4500.0
2023-10-17 13:45:00,63.17,63.17,63.1,63.12,7500.0,63.17,63.17,63.1,63.12,7500.0
2023-10-17 13:50:00,63.15,63.17,63.09,63.09,12000.0,63.15,63.17,63.09,63.09,12000.0
2023-10-17 13:55:00,63.09,63.09,63.03,63.09,18000.0,63.09,63.09,63.03,63.09,18000.0
2023-10-17 14:00:00,63.08,63.1,63.06,63.06,12000.0,63.08,63.1,63.06,63.06,12000.0
2023-10-17 14:05:00,63.04,63.04,63.04,63.04,4500.0,63.04,63.04,63.04,63.04,4500.0
2023-10-17 14:10:00,63.07,63.11,63.07,63.08,7500.0,63.07,63.11,63.07,63.08,7500.0
2023-10-17 14:15:00,63.08,63.1,63.08,63.1,3000.0,63.08,63.1,63.08,63.1,3000.0
2023-10-17 14:20:00,63.09,63.11,62.99,62.99,9000.0,63.09,63.11,62.99,62.99,9000.0
2023-10-17 14:25:00,63.02,63.02,63.01,63.01,3135.0,63.02,63.02,63.01,63.01,3135.0
2023-10-17 14:30:00,62.99,63.06,62.99,63.03,28200.0,62.99,63.06,62.99,63.03,28200.0
2023-10-17 14:35:00,63.01,63.05,63.01,63.05,6585.0,63.01,63.05,63.01,63.05,6585.0
2023-10-17 14:40:00,63.09,63.09,63.04,63.05,9570.0,63.09,63.09,63.04,63.05,9570.0
2023-10-17 14:45:00,63.05,63.05,63.05,63.05,0.0,63.05,63.05,63.05,63.05,0.0
2023-10-17 14:50:00,63.01,63.02,62.93,62.96,12000.0,63.01,63.02,62.93,62.96,12000.0
2023-10-17 14:55:00,62.96,62.96,62.96,62.96,1500.0,62.96,62.96,62.96,62.96,1500.0
2023-10-17 15:00:00,62.94,62.94,62.9,62.93,19230.0,62.94,62.94,62.9,62.93,19230.0
2023-10-17 15:05:00,62.95,63.05,62.95,63.05,6000.0,62.95,63.05,62.95,63.05,6000.0
2023-10-17 15:10:00,63.06,63.06,63.06,63.06,1500.0,63.06,63.06,63.06,63.06,1500.0
2023-10-17 15:15:00,63.08,63.12,63.05,63.08,31125.0,63.08,63.12,63.05,63.08,31125.0
2023-10-17 15:20:00,63.07,63.07,63.06,63.06,9480.0,63.07,63.07,63.06,63.06,9480.0
2023-10-17 15:25:00,63.1,63.13,63.1,63.13,15825.0,63.1,63.13,63.1,63.13,15825.0
2023-10-17 15:30:00,63.1,63.1,63.07,63.08,17520.0,63.1,63.1,63.07,63.08,17520.0
2023-10-17 15:35:00,63.07,63.07,63.05,63.06,13500.0,63.07,63.07,63.05,63.06,13500.0
2023-10-17 15:40:00,63.04,63.07,63.04,63.04,13050.0,63.04,63.07,63.04,63.04,13050.0
2023-10-17 15:45:00,63.04,63.04,62.97,62.97,36000.0,63.04,63.04,62.97,62.97,36000.0
2023-10-17 15:50:00,62.98,63.13,62.97,63.09,84795.0,62.98,63.13,62.97,63.09,84795.0
2023-10-17 15:55:00,63.08,63.09,63.05,63.07,111975.0,63.08,63.09,63.05,63.07,111975.0
2023-10-18 09:30:00,63.16,63.16,63.05,63.13,62310.0,63.16,63.16,63.05,63.13,62310.0
2023-10-18 09:35:00,63.14,63.14,62.92,62.92,12270.0,63.14,63.14,62.92,62.92,12270.0
2023-10-18 09:40:00,63.04,63.13,62.94,63.08,58500.0,63.04,63.13,62.94,63.08,58500.0
2023-10-18 09:45:00,63.11,63.11,62.94,62.95,18465.0,63.11,63.11,62.94,62.95,18465.0
2023-10-18 09:50:00,62.95,62.95,62.95,62.95,0.0,62.95,62.95,62.95,62.95,0.0
2023-10-18 09:55:00,62.98,63.04,62.96,62.96,8385.0,62.98,63.04,62.96,62.96,8385.0
2023-10-18 10:00:00,63.07,63.12,63.03,63.08,107970.0,63.07,63.12,63.03,63.08,107970.0
2023-10-18 10:05:00,63.05,63.08,63.03,63.03,14100.0,63.05,63.08,63.03,63.03,14100.0
2023-10-18 10:10:00,63.06,63.06,62.91,62.91,6000.0,63.06,63.06,62.91,62.91,6000.0
2023-10-18 10:15:00,62.95,63.0,62.92,63.0,21000.0,62.95,63.0,62.92,63.0,21000.0
2023-10-18 10:20:00,62.96,62.96,62.91,62.91,24675.0,62.96,62.96,62.91,62.91,24675.0
2023-10-18 10:25:00,62.92,62.95,62.89,62.9,17160.0,62.92,62.95,62.89,62.9,17160.0
2023-10-18 10:30:00,62.89,62.89,62.84,62.84,7500.0,62.89,62.89,62.84,62.84,7500.0
2023-10-18 10:35:00,62.89,62.89,62.74,62.74,12000.0,62.89,62.89,62.74,62.74,12000.0
2023-10-18 10:40:00,62.73,62.78,62.68,62.78,21120.0,62.73,62.78,62.68,62.78,21120.0
2023-10-18 10:45:00,62.78,62.78,62.78,62.78,0.0,62.78,62.78,62.78,62.78,0.0
2023-10-18 10:50:00,62.74,62.74,62.71,62.74,7500.0,62.74,62.74,62.71,62.74,7500.0
2023-10-18 10:55:00,62.75,62.89,62.75,62.87,33000.0,62.75,62.89,62.75,62.87,33000.0
2023-10-18 11:00:00,62.97,62.97,62.83,62.83,42510.0,62.97,62.97,62.83,62.83,42510.0
2023-10-18 11:05:00,62.83,62.87,62.82,62.82,9000.0,62.83,62.87,62.82,62.82,9000.0
2023-10-18 11:10:00,62.79,62.79,62.68,62.7,32970.0,62.79,62.79,62.68,62.7,32970.0
2023-10-18 11:15:00,62.72,62.76,62.7,62.76,9000.0,62.72,62.76,62.7,62.76,9000.0
2023-10-18 11:20:00,62.77,62.8,62.74,62.8,23760.0,62.77,62.8,62.74,62.8,23760.0
2023-10-18 11:25:00,62.8,62.88,62.79,62.82,41220.0,62.8,62.88,62.79,62.82,41220.0
2023-10-18 11:30:00,62.76,62.8,62.76,62.8,4500.0,62.76,62.8,62.76,62.8,4500.0
2023-10-18 11:35:00,62.8,62.8,62.73,62.73,41535.0,62.8,62.8,62.73,62.73,41535.0
2023-10-18 11:40:00,62.71,62.72,62.6,62.62,19470.0,62.71,62.72,62.6,62.62,19470.0
2023-10-18 11:45:00,62.63,62.63,62.61,62.61,6000.0,62.63,62.63,62.61,62.61,6000.0
2023-10-18 11:50:00,62.67,62.72,62.63,62.72,38010.0,62.67,62.72,62.63,62.72,38010.0
2023-10-18 11:55:00,62.77,62.77,62.7,62.72,19500.0,62.77,62.77,62.7,62.72,19500.0
2023-10-18 12:00:00,62.66,62.73,62.59,62.73,18000.0,62.66,62.73,62.59,62.73,18000.0
2023-10-18 12:05:00,62.68,62.78,62.68,62.74,6000.0,62.68,62.78,62.68,62.74,6000.0
2023-10-18 12:10:00,62.77,62.77,62.65,62.67,20580.0,62.77,62.77,62.65,62.67,20580.0
2023-10-18 12:15:00,62.63,62.63,62.55,62.55,10230.0,62.63,62.63,62.55,62.55,10230.0
2023-10-18 12:20:00,62.57,62.63,62.55,62.63,18000.0,62.57,62.63,62.55,62.63,18000.0
2023-10-18 12:25:00,62.65,62.65,62.58,62.61,30240.0,62.65,62.65,62.58,62.61,30240.0
2023-10-18 12:30:00,62.6,62.63,62.57,62.59,18000.0,62.6,62.63,62.57,62.59,18000.0
2023-10-18 12:35:00,62.56,62.6,62.56,62.56,8205.0,62.56,62.6,62.56,62.56,8205.0
2023-10-18 12:40:00,62.62,62.62,62.62,62.62,3075.0,62.62,62.62,62.62,62.62,3075.0
2023-10-18 12:45:00,62.6,62.6,62.59,62.59,10875.0,62.6,62.6,62.59,62.59,10875.0
2023-10-18 12:50:00,62.59,62.59,62.58,62.59,4500.0,62.59,62.59,62.58,62.59,4500.0
2023-10-18 12:55:00,62.54,62.66,62.54,62.66,15000.0,62.54,62.66,62.54,62.66,15000.0
2023-10-18 13:00:00,62.62,62.73,62.6,62.71,30915.0,62.62,62.73,62.6,62.71,30915.0
2023-10-18 13:05:00,62.7,62.75,62.65,62.74,18000.0,62.7,62.75,62.65,62.74,18000.0
2023-10-18 13:10:00,62.74,62.74,62.69,62.7,7740.0,62.74,62.74,62.69,62.7,7740.0
2023-10-18 13:15:00,62.68,62.68,62.64,62.67,7500.0,62.68,62.68,62.64,62.67,7500.0
2023-10-18 13:20:00,62.62,62.63,62.61,62.62,6000.0,62.62,62.63,62.61,62.62,6000.0
2023-10-18 13:25:00,62.61,62.64,62.61,62.64,3000.0,62.61,62.64,62.61,62.64,3000.0
2023-10-18 13:30:00,62.6,62.61,62.58,62.58,10560.0,62.6,62.61,62.58,62.58,10560.0
2023-10-18 13:35:00,62.52,62.53,62.49,62.53,10500.0,62.52,62.53,62.49,62.53,10500.0
2023-10-18 13:40:00,62.52,62.53,62.51,62.51,6000.0,62.52,62.53,62.51,62.51,6000.0
2023-10-18 13:45:00,62.58,62.58,62.53,62.53,3000.0,62.58,62.58,62.53,62.53,3000.0
2023-10-18 13:50:00,62.6,62.61,62.54,62.57,29325.0,62.6,62.61,62.54,62.57,29325.0
2023-10-18 13:55:00,62.57,62.62,62.57,62.61,14295.0,62.57,62.62,62.57,62.61,14295.0
2023-10-18 14:00:00,62.58,62.6,62.57,62.58,7560.0,62.58,62.6,62.57,62.58,7560.0
2023-10-18 14:05:00,62.61,62.64,62.57,62.64,24330.0,62.61,62.64,62.57,62.64,24330.0
2023-10-18 14:10:00,62.61,62.61,62.59,62.61,16305.0,62.61,62.61,62.59,62.61,16305.0
2023-10-18 14:15:00,62.58,62.58,62.54,62.54,13500.0,62.58,62.58,62.54,62.54,13500.0
2023-10-18 14:20:00,62.57,62.6,62.57,62.6,4500.0,62.57,62.6,62.57,62.6,4500.0
2023-10-18 14:25:00,62.6,62.6,62.53,62.54,9045.0,62.6,62.6,62.53,62.54,9045.0
2023-10-18 14:30:00,62.58,62.62,62.58,62.59,19500.0,62.58,62.62,62.58,62.59,19500.0
2023-10-18 14:35:00,62.55,62.55,62.55,62.55,1500.0,62.55,62.55,62.55,62.55,1500.0
2023-10-18 14:40:00,62.52,62.54,62.52,62.54,6000.0,62.52,62.54,62.52,62.54,6000.0
2023-10-18 14:45:00,62.54,62.54,62.43,62.43,52620.0,62.54,62.54,62.43,62.43,52620.0
2023-10-18 14:50:00,62.43,62.43,62.39,62.41,39150.0,62.43,62.43,62.39,62.41,39150.0
2023-10-18 14:55:00,62.45,62.47,62.39,62.39,22500.0,62.45,62.47,62.39,62.39,22500.0
2023-10-18 15:00:00,62.36,62.42,62.31,62.4,23250.0,62.36,62.42,62.31,62.4,23250.0
2023-10-18 15:05:00,62.41,62.41,62.29,62.31,34110.0,62.41,62.41,62.29,62.31,34110.0
2023-10-18 15:10:00,62.29,62.31,62.27,62.3,28500.0,62.29,62.31,62.27,62.3,28500.0
2023-10-18 15:15:00,62.27,62.27,62.2,62.23,34500.0,62.27,62.27,62.2,62.23,34500.0
2023-10-18 15:20:00,62.23,62.25,62.21,62.23,33000.0,62.23,62.25,62.21,62.23,33000.0
2023-10-18 15:25:00,62.23,62.23,62.16,62.19,39375.0,62.23,62.23,62.16,62.19,39375.0
2023-10-18 15:30:00,62.22,62.22,62.18,62.21,37620.0,62.22,62.22,62.18,62.21,37620.0
2023-10-18 15:35:00,62.19,62.19,62.15,62.17,28350.0,62.19,62.19,62.15,62.17,28350.0
2023-10-18 15:40:00,62.17,62.17,62.14,62.14,39060.0,62.17,62.17,62.14,62.14,39060.0
2023-10-18 15:45:00,62.08,62.08,62.0,62.06,81765.0,62.08,62.08,62.0,62.06,81765.0
2023-10-18 15:50:00,62.04,62.08,61.96,62.04,89415.0,62.04,62.08,61.96,62.04,89415.0
2023-10-18 15:55:00,62.03,62.06,61.96,61.99,449250.0,62.03,62.06,61.96,61.99,449250.0
2023-10-19 09:30:00,61.47,61.47,60.71,60.71,181245.0,61.47,61.47,60.71,60.71,181245.0
2023-10-19 09:35:00,60.93,60.93,60.61,60.7,44535.0,60.93,60.93,60.61,60.7,44535.0
2023-10-19 09:40:00,60.61,60.87,60.48,60.76,154800.0,60.61,60.87,60.48,60.76,154800.0
2023-10-19 09:45:00,60.74,60.83,60.65,60.75,65475.0,60.74,60.83,60.65,60.75,65475.0
2023-10-19 09:50:00,60.73,60.73,60.35,60.41,88545.0,60.73,60.73,60.35,60.41,88545.0
2023-10-19 09:55:00,60.34,60.48,60.27,60.29,38910.0,60.34,60.48,60.27,60.29,38910.0
2023-10-19 10:00:00,60.23,60.23,60.13,60.21,33300.0,60.23,60.23,60.13,60.21,33300.0
2023-10-19 10:05:00,60.14,60.14,60.01,60.04,37440.0,60.14,60.14,60.01,60.04,37440.0
2023-10-19 10:10:00,60.03,60.15,59.98,60.15,49125.0,60.03,60.15,59.98,60.15,49125.0
2023-10-19 10:15:00,60.09,60.09,59.96,59.96,43650.0,60.09,60.09,59.96,59.96,43650.0
2023-10-19 10:20:00,59.99,60.22,59.99,60.16,27000.0,59.99,60.22,59.99,60.16,27000.0
2023-10-19 10:25:00,60.15,60.16,59.97,60.0,31125.0,60.15,60.16,59.97,60.0,31125.0
2023-10-19 10:30:00,59.99,60.05,59.84,59.95,330255.0,59.99,60.05,59.84,59.95,330255.0
2023-10-19 10:35:00,59.89,59.96,59.78,59.79,42825.0,59.89,59.96,59.78,59.79,42825.0
2023-10-19 10:40:00,59.78,59.8,59.71,59.71,15000.0,59.78,59.8,59.71,59.71,15000.0
2023-10-19 10:45:00,59.74,59.74,59.61,59.63,42915.0,59.74,59.74,59.61,59.63,42915.0
2023-10-19 10:50:00,59.57,59.67,59.54,59.67,26880.0,59.57,59.67,59.54,59.67,26880.0
2023-10-19 10:55:00,59.67,59.79,59.67,59.79,35040.0,59.67,59.79,59.67,59.79,35040.0
2023-10-19 11:00:00,59.76,60.08,59.76,60.08,106500.0,59.76,60.08,59.76,60.08,106500.0
2023-10-19 11:05:00,60.08,60.15,60.02,60.03,123795.0,60.08,60.15,60.02,60.03,123795.0
2023-10-19 11:10:00,60.0,60.02,59.83,59.94,70920.0,60.0,60.02,59.83,59.94,70920.0
2023-10-19 11:15:00,59.93,60.02,59.91,60.0,76875.0,59.93,60.02,59.91,60.0,76875.0
2023-10-19 11:20:00,59.96,59.97,59.88,59.96,39660.0,59.96,59.97,59.88,59.96,39660.0
2023-10-19 11:25:00,59.95,60.36,59.95,60.3,86025.0,59.95,60.36,59.95,60.3,86025.0
2023-10-19 11:30:00,60.26,60.32,60.26,60.32,14475.0,60.26,60.32,60.26,60.32,14475.0
2023-10-19 11:35:00,60.43,60.45,60.33,60.45,31500.0,60.43,60.45,60.33,60.45,31500.0
2023-10-19 11:40:00,60.52,60.56,60.52,60.53,18855.0,60.52,60.56,60.52,60.53,18855.0
2023-10-19 11:45:00,60.55,60.57,60.49,60.51,32865.0,60.55,60.57,60.49,60.51,32865.0
2023-10-19 11:50:00,60.5,60.5,60.42,60.45,12000.0,60.5,60.5,60.42,60.45,12000.0
2023-10-19 11:55:00,60.43,60.52,60.38,60.39,51330.0,60.43,60.52,60.38,60.39,51330.0
2023-10-19 12:00:00,60.33,60.58,60.33,60.47,44625.0,60.33,60.58,60.33,60.47,44625.0
2023-10-19 12:05:00,60.46,60.5,60.39,60.5,27000.0,60.46,60.5,60.39,60.5,27000.0
2023-10-19 12:10:00,60.46,60.49,60.41,60.41,36975.0,60.46,60.49,60.41,60.41,36975.0
2023-10-19 12:15:00,60.41,60.48,60.4,60.48,16500.0,60.41,60.48,60.4,60.48,16500.0
2023-10-19 12:20:00,60.52,60.75,60.52,60.63,48000.0,60.52,60.75,60.52,60.63,48000.0
2023-10-19 12:25:00,60.54,60.54,60.2,60.2,13500.0,60.54,60.54,60.2,60.2,13500.0
2023-10-19 12:30:00,60.24,60.25,60.12,60.12,23025.0,60.24,60.25,60.12,60.12,23025.0
2023-10-19 12:35:00,60.06,60.11,60.06,60.11,6000.0,60.06,60.11,60.06,60.11,6000.0
2023-10-19 12:40:00,60.15,60.34,60.15,60.28,32355.0,60.15,60.34,60.15,60.28,32355.0
2023-10-19 12:45:00,60.28,60.56,60.28,60.52,22860.0,60.28,60.56,60.28,60.52,22860.0
2023-10-19 12:50:00,60.56,60.7,60.56,60.7,22500.0,60.56,60.7,60.56,60.7,22500.0
2023-10-19 12:55:00,60.72,60.73,60.67,60.73,18375.0,60.72,60.73,60.67,60.73,18375.0
2023-10-19 13:00:00,60.82,60.84,60.72,60.72,12000.0,60.82,60.84,60.72,60.72,12000.0
2023-10-19 13:05:00,60.76,60.82,60.76,60.8,4500.0,60.76,60.82,60.76,60.8,4500.0
2023-10-19 13:10:00,60.79,60.79,60.77,60.79,6000.0,60.79,60.79,60.77,60.79,6000.0
2023-10-19 13:15:00,60.74,60.85,60.66,60.69,30525.0,60.74,60.85,60.66,60.69,30525.0
2023-10-19 13:20:00,60.68,60.69,60.6,60.61,16500.0,60.68,60.69,60.6,60.61,16500.0
2023-10-19 13:25:00,60.56,60.56,60.38,60.39,58710.0,60.56,60.56,60.38,60.39,58710.0
2023-10-19 13:30:00,60.39,60.49,60.35,60.4,60060.0,60.39,60.49,60.35,60.4,60060.0
2023-10-19 13:35:00,60.42,60.42,60.27,60.27,21270.0,60.42,60.42,60.27,60.27,21270.0
2023-10-19 13:40:00,60.24,60.3,60.23,60.24,25980.0,60.24,60.3,60.23,60.24,25980.0
2023-10-19 13:45:00,60.23,60.37,60.23,60.37,24600.0,60.23,60.37,60.23,60.37,24600.0
2023-10-19 13:50:00,60.33,60.33,60.2,60.22,18000.0,60.33,60.33,60.2,60.22,18000.0
2023-10-19 13:55:00,60.22,60.28,60.22,60.22,17250.0,60.22,60.28,60.22,60.22,17250.0
2023-10-19 14:00:00,60.19,60.26,60.19,60.21,11970.0,60.19,60.26,60.19,60.21,11970.0
2023-10-19 14:05:00,60.19,60.19,60.13,60.13,15000.0,60.19,60.19,60.13,60.13,15000.0
2023-10-19 14:10:00,60.15,60.16,60.1,60.1,9000.0,60.15,60.16,60.1,60.1,9000.0
2023-10-19 14:15:00,60.11,60.15,60.08,60.12,18765.0,60.11,60.15,60.08,60.12,18765.0
2023-10-19 14:20:00,60.1,60.15,60.1,60.11,24615.0,60.1,60.15,60.1,60.11,24615.0
2023-10-19 14:25:00,60.14,60.15,60.07,60.09,20925.0,60.14,60.15,60.07,60.09,20925.0
2023-10-19 14:30:00,60.05,60.14,60.0,60.0,43635.0,60.05,60.14,60.0,60.0,43635.0
2023-10-19 14:35:00,60.0,60.0,59.95,59.98,9000.0,60.0,60.0,59.95,59.98,9000.0
2023-10-19 14:40:00,59.96,59.98,59.92,59.94,34665.0,59.96,59.98,59.92,59.94,34665.0
2023-10-19 14:45:00,59.97,60.0,59.84,59.84,63570.0,59.97,60.0,59.84,59.84,63570.0
2023-10-19 14:50:00,59.82,59.83,59.79,59.79,14670.0,59.82,59.83,59.79,59.79,14670.0
2023-10-19 14:55:00,59.79,60.0,59.79,59.94,23820.0,59.79,60.0,59.79,59.94,23820.0
2023-10-19 15:00:00,59.88,59.88,59.82,59.83,14220.0,59.88,59.88,59.82,59.83,14220.0
2023-10-19 15:05:00,59.84,59.98,59.81,59.98,41070.0,59.84,59.98,59.81,59.98,41070.0
2023-10-19 15:10:00,59.95,59.95,59.86,59.87,15255.0,59.95,59.95,59.86,59.87,15255.0
2023-10-19 15:15:00,59.8,59.85,59.8,59.85,10500.0,59.8,59.85,59.8,59.85,10500.0
2023-10-19 15:20:00,59.84,59.84,59.78,59.8,13530.0,59.84,59.84,59.78,59.8,13530.0
2023-10-19 15:25:00,59.8,59.83,59.76,59.79,36990.0,59.8,59.83,59.76,59.79,36990.0
2023-10-19 15:30:00,59.79,59.9,59.79,59.84,46470.0,59.79,59.9,59.79,59.84,46470.0
2023-10-19 15:35:00,59.85,59.88,59.83,59.83,37440.0,59.85,59.88,59.83,59.83,37440.0
2023-10-19 15:40:00,59.82,59.84,59.74,59.79,69150.0,59.82,59.84,59.74,59.79,69150.0
2023-10-19 15:45:00,59.78,59.87,59.77,59.87,27330.0,59.78,59.87,59.77,59.87,27330.0
2023-10-19 15:50:00,59.9,59.96,59.85,59.94,86130.0,59.9,59.96,59.85,59.94,86130.0
2023-10-19 15:55:00,59.91,59.96,59.88,59.9,220605.0,59.91,59.96,59.88,59.9,220605.0
2023-10-20 09:30:00,60.11,60.11,59.86,59.91,289125.0,60.11,60.11,59.86,59.91,289125.0
2023-10-20 09:35:00,59.92,60.12,59.92,59.97,24585.0,59.92,60.12,59.92,59.97,24585.0
2023-10-20 09:40:00,60.19,60.19,60.19,60.19,1500.0,60.19,60.19,60.19,60.19,1500.0
2023-10-20 09:45:00,60.19,60.19,60.19,60.19,0.0,60.19,60.19,60.19,60.19,0.0
2023-10-20 09:50:00,60.3,60.3,60.2,60.2,32490.0,60.3,60.3,60.2,60.2,32490.0
2023-10-20 09:55:00,60.37,60.37,60.36,60.36,3000.0,60.37,60.37,60.36,60.36,3000.0
2023-10-20 10:00:00,60.39,60.39,60.2,60.23,23220.0,60.39,60.39,60.2,60.23,23220.0
2023-10-20 10:05:00,60.23,60.39,60.23,60.39,6000.0,60.23,60.39,60.23,60.39,6000.0
2023-10-20 10:10:00,60.47,60.6,60.46,60.6,54330.0,60.47,60.6,60.46,60.6,54330.0
2023-10-20 10:15:00,60.6,60.6,60.41,60.49,36390.0,60.6,60.6,60.41,60.49,36390.0
2023-10-20 10:20:00,60.47,60.55,60.47,60.49,4920.0,60.47,60.55,60.47,60.49,4920.0
2023-10-20 10:25:00,60.5,60.5,60.44,60.44,9000.0,60.5,60.5,60.44,60.44,9000.0
2023-10-20 10:30:00,60.47,60.5,60.42,60.5,14565.0,60.47,60.5,60.42,60.5,14565.0
2023-10-20 10:35:00,60.52,60.55,60.51,60.51,12000.0,60.52,60.55,60.51,60.51,12000.0
2023-10-20 10:40:00,60.51,60.51,60.51,60.51,0.0,60.51,60.51,60.51,60.51,0.0
2023-10-20 10:45:00,60.63,60.63,60.61,60.61,14085.0,60.63,60.63,60.61,60.61,14085.0
2023-10-20 10:50:00,60.57,60.6,60.55,60.55,32430.0,60.57,60.6,60.55,60.55,32430.0
2023-10-20 10:55:00,60.55,60.55,60.5,60.5,13515.0,60.55,60.55,60.5,60.5,13515.0
2023-10-20 11:00:00,60.57,60.57,60.57,60.57,3000.0,60.57,60.57,60.57,60.57,3000.0
2023-10-20 11:05:00,60.56,60.63,60.56,60.6,9000.0,60.56,60.63,60.56,60.6,9000.0
2023-10-20 11:10:00,60.6,60.66,60.59,60.65,25620.0,60.6,60.66,60.59,60.65,25620.0
2023-10-20 11:15:00,60.68,60.68,60.58,60.61,34590.0,60.68,60.68,60.58,60.61,34590.0
2023-10-20 11:20:00,60.61,60.61,60.55,60.59,19500.0,60.61,60.61,60.55,60.59,19500.0
2023-10-20 11:25:00,60.58,60.64,60.58,60.64,17145.0,60.58,60.64,60.58,60.64,17145.0
2023-10-20 11:30:00,60.59,60.59,60.51,60.55,23505.0,60.59,60.59,60.51,60.55,23505.0
2023-10-20 11:35:00,60.58,60.65,60.58,60.65,7140.0,60.58,60.65,60.58,60.65,7140.0
2023-10-20 11:40:00,60.63,60.65,60.59,60.65,21210.0,60.63,60.65,60.59,60.65,21210.0
2023-10-20 11:45:00,60.68,60.71,60.68,60.71,6930.0,60.68,60.71,60.68,60.71,6930.0
2023-10-20 11:50:00,60.72,60.72,60.65,60.65,33405.0,60.72,60.72,60.65,60.65,33405.0
2023-10-20 11:55:00,60.68,60.74,60.66,60.66,10500.0,60.68,60.74,60.66,60.66,10500.0
2023-10-20 12:00:00,60.67,60.69,60.59,60.63,24000.0,60.67,60.69,60.59,60.63,24000.0
2023-10-20 12:05:00,60.59,60.59,60.58,60.58,6315.0,60.59,60.59,60.58,60.58,6315.0
2023-10-20 12:10:00,60.54,60.55,60.52,60.54,21570.0,60.54,60.55,60.52,60.54,21570.0
2023-10-20 12:15:00,60.59,60.61,60.55,60.61,7500.0,60.59,60.61,60.55,60.61,7500.0
2023-10-20 12:20:00,60.58,60.63,60.58,60.61,23265.0,60.58,60.63,60.58,60.61,23265.0
2023-10-20 12:25:00,60.59,60.59,60.56,60.56,9000.0,60.59,60.59,60.56,60.56,9000.0
2023-10-20 12:30:00,60.57,60.58,60.57,60.57,14235.0,60.57,60.58,60.57,60.57,14235.0
2023-10-20 12:35:00,60.66,60.67,60.66,60.66,12000.0,60.66,60.67,60.66,60.66,12000.0
2023-10-20 12:40:00,60.65,60.69,60.65,60.69,6735.0,60.65,60.69,60.65,60.69,6735.0
2023-10-20 12:45:00,60.67,60.67,60.61,60.62,29295.0,60.67,60.67,60.61,60.62,29295.0
2023-10-20 12:50:00,60.63,60.63,60.58,60.58,14565.0,60.63,60.63,60.58,60.58,14565.0
2023-10-20 12:55:00,60.61,60.67,60.61,60.67,16500.0,60.61,60.67,60.61,60.67,16500.0
2023-10-20 13:00:00,60.68,60.68,60.64,60.66,58935.0,60.68,60.68,60.64,60.66,58935.0
2023-10-20 13:05:00,60.66,60.66,60.62,60.64,24000.0,60.66,60.66,60.62,60.64,24000.0
2023-10-20 13:10:00,60.67,60.69,60.65,60.69,22500.0,60.67,60.69,60.65,60.69,22500.0
2023-10-20 13:15:00,60.74,60.8,60.72,60.8,16500.0,60.74,60.8,60.72,60.8,16500.0
2023-10-20 13:20:00,60.79,60.84,60.79,60.84,6000.0,60.79,60.84,60.79,60.84,6000.0
2023-10-20 13:25:00,60.81,60.81,60.79,60.79,24900.0,60.81,60.81,60.79,60.79,24900.0
2023-10-20 13:30:00,60.78,60.78,60.71,60.75,21000.0,60.78,60.78,60.71,60.75,21000.0
2023-10-20 13:35:00,60.75,60.75,60.75,60.75,0.0,60.75,60.75,60.75,60.75,0.0
2023-10-20 13:40:00,60.8,60.84,60.74,60.8,39915.0,60.8,60.84,60.74,60.8,39915.0
2023-10-20 13:45:00,60.77,60.79,60.71,60.71,23595.0,60.77,60.79,60.71,60.71,23595.0
2023-10-20 13:50:00,60.76,60.78,60.76,60.78,7620.0,60.76,60.78,60.76,60.78,7620.0
2023-10-20 13:55:00,60.78,60.78,60.78,60.78,0.0,60.78,60.78,60.78,60.78,0.0
2023-10-20 14:00:00,60.81,60.81,60.8,60.8,6000.0,60.81,60.81,60.8,60.8,6000.0
2023-10-20 14:05:00,60.83,60.85,60.83,60.84,4500.0,60.83,60.85,60.83,60.84,4500.0
2023-10-20 14:10:00,60.87,60.87,60.85,60.86,55485.0,60.87,60.87,60.85,60.86,55485.0
2023-10-20 14:15:00,60.87,60.89,60.78,60.82,58500.0,60.87,60.89,60.78,60.82,58500.0
2023-10-20 14:20:00,60.84,60.85,60.83,60.84,9000.0,60.84,60.85,60.83,60.84,9000.0
2023-10-20 14:25:00,60.86,60.87,60.84,60.87,21000.0,60.86,60.87,60.84,60.87,21000.0
2023-10-20 14:30:00,60.86,60.9,60.85,60.89,27000.0,60.86,60.9,60.85,60.89,27000.0
2023-10-20 14:35:00,60.91,60.93,60.89,60.92,22500.0,60.91,60.93,60.89,60.92,22500.0
2023-10-20 14:40:00,60.89,60.91,60.81,60.81,36000.0,60.89,60.91,60.81,60.81,36000.0
2023-10-20 14:45:00,60.86,60.87,60.83,60.86,30000.0,60.86,60.87,60.83,60.86,30000.0
2023-10-20 14:50:00,60.86,60.92,60.85,60.9,46500.0,60.86,60.92,60.85,60.9,46500.0
2023-10-20 14:55:00,60.92,60.93,60.91,60.93,27000.0,60.92,60.93,60.91,60.93,27000.0
2023-10-20 15:00:00,60.93,60.96,60.84,60.84,52800.0,60.93,60.96,60.84,60.84,52800.0
2023-10-20 15:05:00,60.83,60.86,60.81,60.81,16500.0,60.83,60.86,60.81,60.81,16500.0
2023-10-20 15:10:00,60.79,60.79,60.68,60.7,16530.0,60.79,60.79,60.68,60.7,16530.0
2023-10-20 15:15:00,60.68,60.78,60.68,60.78,21330.0,60.68,60.78,60.68,60.78,21330.0
2023-10-20 15:20:00,60.78,60.78,60.73,60.74,34125.0,60.78,60.78,60.73,60.74,34125.0
2023-10-20 15:25:00,60.71,60.71,60.65,60.7,18960.0,60.71,60.71,60.65,60.7,18960.0
2023-10-20 15:30:00,60.71,60.74,60.71,60.71,12000.0,60.71,60.74,60.71,60.71,12000.0
2023-10-20 15:35:00,60.66,60.7,60.62,60.62,79425.0,60.66,60.7,60.62,60.62,79425.0
2023-10-20 15:40:00,60.58,60.58,60.52,60.52,15045.0,60.58,60.58,60.52,60.52,15045.0
2023-10-20 15:45:00,60.49,60.64,60.49,60.6,43755.0,60.49,60.64,60.49,60.6,43755.0
2023-10-20 15:50:00,60.52,60.52,60.36,60.44,110820.0,60.52,60.52,60.36,60.44,110820.0
2023-10-20 15:55:00,60.36,60.52,60.36,60.5,207975.0,60.36,60.52,60.36,60.5,207975.0
2023-10-23 09:30:00,60.77,60.77,60.2,60.26,90735.0,60.77,60.77,60.2,60.26,90735.0
2023-10-23 09:35:00,60.3,60.33,59.48,59.48,51615.0,60.3,60.33,59.48,59.48,51615.0
2023-10-23 09:40:00,59.57,59.78,59.57,59.78,42135.0,59.57,59.78,59.57,59.78,42135.0
2023-10-23 09:45:00,59.78,59.78,59.57,59.63,18000.0,59.78,59.78,59.57,59.63,18000.0
2023-10-23 09:50:00,59.86,60.19,59.86,60.14,43500.0,59.86,60.19,59.86,60.14,43500.0
2023-10-23 09:55:00,60.06,60.21,60.06,60.21,15195.0,60.06,60.21,60.06,60.21,15195.0
2023-10-23 10:00:00,60.16,60.19,60.13,60.13,10500.0,60.16,60.19,60.13,60.13,10500.0
2023-10-23 10:05:00,60.17,60.17,59.96,60.0,40275.0,60.17,60.17,59.96,60.0,40275.0
2023-10-23 10:10:00,60.02,60.05,59.95,59.95,30810.0,60.02,60.05,59.95,59.95,30810.0
2023-10-23 10:15:00,59.95,59.95,59.81,59.81,22500.0,59.95,59.95,59.81,59.81,22500.0
2023-10-23 10:20:00,59.82,59.82,59.77,59.77,18165.0,59.82,59.82,59.77,59.77,18165.0
2023-10-23 10:25:00,59.75,59.84,59.65,59.65,34605.0,59.75,59.84,59.65,59.65,34605.0
2023-10-23 10:30:00,59.66,59.66,59.33,59.33,64500.0,59.66,59.66,59.33,59.33,64500.0
2023-10-23 10:35:00,59.33,59.33,59.18,59.19,28965.0,59.33,59.33,59.18,59.19,28965.0
2023-10-23 10:40:00,59.16,59.22,59.11,59.2,37845.0,59.16,59.22,59.11,59.2,37845.0
2023-10-23 10:45:00,59.3,59.48,59.3,59.41,27690.0,59.3,59.48,59.3,59.41,27690.0
2023-10-23 10:50:00,59.37,59.38,59.3,59.34,21180.0,59.37,59.38,59.3,59.34,21180.0
2023-10-23 10:55:00,59.32,59.45,59.32,59.45,12000.0,59.32,59.45,59.32,59.45,12000.0
2023-10-23 11:00:00,59.45,59.45,59.41,59.42,15000.0,59.45,59.45,59.41,59.42,15000.0
2023-10-23 11:05:00,59.34,59.36,59.3,59.35,16500.0,59.34,59.36,59.3,59.35,16500.0
2023-10-23 11:10:00,59.33,59.38,59.31,59.37,16110.0,59.33,59.38,59.31,59.37,16110.0
2023-10-23 11:15:00,59.32,59.32,59.22,59.27,23445.0,59.32,59.32,59.22,59.27,23445.0
2023-10-23 11:20:00,59.26,59.26,59.16,59.2,30945.0,59.26,59.26,59.16,59.2,30945.0
2023-10-23 11:25:00,59.21,59.27,59.01,59.04,94515.0,59.21,59.27,59.01,59.04,94515.0
2023-10-23 11:30:00,59.04,59.09,58.99,59.09,16890.0,59.04,59.09,58.99,59.09,16890.0
2023-10-23 11:35:00,59.07,59.07,58.97,58.97,22500.0,59.07,59.07,58.97,58.97,22500.0
2023-10-23 11:40:00,58.98,59.13,58.98,59.13,16980.0,58.98,59.13,58.98,59.13,16980.0
2023-10-23 11:45:00,59.05,59.06,58.91,58.91,30390.0,59.05,59.06,58.91,58.91,30390.0
2023-10-23 11:50:00,58.87,58.89,58.83,58.85,29595.0,58.87,58.89,58.83,58.85,29595.0
2023-10-23 11:55:00,58.89,58.94,58.85,58.94,9000.0,58.89,58.94,58.85,58.94,9000.0
2023-10-23 12:00:00,59.0,59.0,58.95,58.97,12000.0,59.0,59.0,58.95,58.97,12000.0
2023-10-23 12:05:00,59.0,59.03,58.92,58.93,54000.0,59.0,59.03,58.92,58.93,54000.0
2023-10-23 12:10:00,58.9,59.0,58.9,59.0,23655.0,58.9,59.0,58.9,59.0,23655.0
2023-10-23 12:15:00,59.08,59.1,59.06,59.06,27990.0,59.08,59.1,59.06,59.06,27990.0
2023-10-23 12:20:00,59.0,59.0,58.95,58.95,7125.0,59.0,59.0,58.95,58.95,7125.0
2023-10-23 12:25:00,58.96,59.14,58.96,59.14,25470.0,58.96,59.14,58.96,59.14,25470.0
2023-10-23 12:30:00,59.18,59.22,59.04,59.04,30000.0,59.18,59.22,59.04,59.04,30000.0
2023-10-23 12:35:00,59.02,59.04,59.02,59.04,3000.0,59.02,59.04,59.02,59.04,3000.0
2023-10-23 12:40:00,59.01,59.05,58.97,58.97,16665.0,59.01,59.05,58.97,58.97,16665.0
2023-10-23 12:45:00,58.97,59.04,58.94,59.03,21615.0,58.97,59.04,58.94,59.03,21615.0
2023-10-23 12:50:00,59.04,59.04,59.04,59.04,3375.0,59.04,59.04,59.04,59.04,3375.0
2023-10-23 12:55:00,59.04,59.24,59.04,59.24,49170.0,59.04,59.24,59.04,59.24,49170.0
2023-10-23 13:00:00,59.22,59.25,59.12,59.13,21150.0,59.22,59.25,59.12,59.13,21150.0
2023-10-23 13:05:00,59.1,59.1,59.08,59.08,9000.0,59.1,59.1,59.08,59.08,9000.0
2023-10-23 13:10:00,59.06,59.07,58.99,59.01,21000.0,59.06,59.07,58.99,59.01,21000.0
2023-10-23 13:15:00,59.0,59.0,58.95,58.96,9000.0,59.0,59.0,58.95,58.96,9000.0
2023-10-23 13:20:00,58.93,59.06,58.93,58.99,39780.0,58.93,59.06,58.93,58.99,39780.0
2023-10-23 13:25:00,59.0,59.06,58.98,59.06,24000.0,59.0,59.06,58.98,59.06,24000.0
2023-10-23 13:30:00,59.06,59.06,59.06,59.06,0.0,59.06,59.06,59.06,59.06,0.0
2023-10-23 13:35:00,59.14,59.14,59.07,59.1,12120.0,59.14,59.14,59.07,59.1,12120.0
2023-10-23 13:40:00,59.11,59.13,59.1,59.12,21615.0,59.11,59.13,59.1,59.12,21615.0
2023-10-23 13:45:00,59.12,59.14,59.09,59.14,16500.0,59.12,59.14,59.09,59.14,16500.0
2023-10-23 13:50:00,59.15,59.17,59.08,59.09,24840.0,59.15,59.17,59.08,59.09,24840.0
2023-10-23 13:55:00,59.07,59.07,58.97,58.97,38625.0,59.07,59.07,58.97,58.97,38625.0
2023-10-23 14:00:00,59.0,59.05,58.97,59.05,41250.0,59.0,59.05,58.97,59.05,41250.0
2023-10-23 14:05:00,59.05,59.11,59.03,59.03,40125.0,59.05,59.11,59.03,59.03,40125.0
2023-10-23 14:10:00,59.03,59.04,59.01,59.04,33000.0,59.03,59.04,59.01,59.04,33000.0
2023-10-23 14:15:00,59.0,59.01,58.81,58.81,26370.0,59.0,59.01,58.81,58.81,26370.0
2023-10-23 14:20:00,58.81,58.83,58.77,58.83,9750.0,58.81,58.83,58.77,58.83,9750.0
2023-10-23 14:25:00,58.84,58.89,58.82,58.89,17115.0,58.84,58.89,58.82,58.89,17115.0
2023-10-23 14:30:00,58.94,58.97,58.88,58.89,40575.0,58.94,58.97,58.88,58.89,40575.0
2023-10-23 14:35:00,58.9,58.97,58.88,58.95,18000.0,58.9,58.97,58.88,58.95,18000.0
2023-10-23 14:40:00,58.98,58.99,58.87,58.92,43500.0,58.98,58.99,58.87,58.92,43500.0
2023-10-23 14:45:00,58.9,58.94,58.89,58.89,13500.0,58.9,58.94,58.89,58.89,13500.0
2023-10-23 14:50:00,58.88,58.93,58.88,58.93,9000.0,58.88,58.93,58.88,58.93,9000.0
2023-10-23 14:55:00,58.89,58.93,58.89,58.9,22500.0,58.89,58.93,58.89,58.9,22500.0
2023-10-23 15:00:00,58.92,58.92,58.83,58.83,59175.0,58.92,58.92,58.83,58.83,59175.0
2023-10-23 15:05:00,58.83,58.85,58.78,58.78,11160.0,58.83,58.85,58.78,58.78,11160.0
2023-10-23 15:10:00,58.76,58.76,58.68,58.7,42780.0,58.76,58.76,58.68,58.7,42780.0
2023-10-23 15:15:00,58.74,58.74,58.66,58.69,62850.0,58.74,58.74,58.66,58.69,62850.0
2023-10-23 15:20:00,58.67,58.7,58.51,58.55,78255.0,58.67,58.7,58.51,58.55,78255.0
2023-10-23 15:25:00,58.51,58.62,58.51,58.54,31500.0,58.51,58.62,58.51,58.54,31500.0
2023-10-23 15:30:00,58.55,58.69,58.48,58.67,79875.0,58.55,58.69,58.48,58.67,79875.0
2023-10-23 15:35:00,58.7,58.7,58.59,58.61,38100.0,58.7,58.7,58.59,58.61,38100.0
2023-10-23 15:40:00,58.65,58.7,58.58,58.58,89790.0,58.65,58.7,58.58,58.58,89790.0
2023-10-23 15:45:00,58.58,58.71,58.57,58.69,72345.0,58.58,58.71,58.57,58.69,72345.0
2023-10-23 15:50:00,58.68,58.7,58.55,58.55,118455.0,58.68,58.7,58.55,58.55,118455.0
2023-10-23 15:55:00,58.54,58.65,58.54,58.58,301110.0,58.54,58.65,58.54,58.58,301110.0
2023-10-24 09:30:00,58.64,59.0,58.64,58.94,64920.0,58.64,59.0,58.64,58.94,64920.0
2023-10-24 09:35:00,59.06,59.18,59.06,59.1,12105.0,59.06,59.18,59.06,59.1,12105.0
2023-10-24 09:40:00,59.0,59.01,58.68,58.68,13500.0,59.0,59.01,58.68,58.68,13500.0
2023-10-24 09:45:00,58.81,58.94,58.81,58.89,24765.0,58.81,58.94,58.81,58.89,24765.0
2023-10-24 09:50:00,58.93,59.04,58.87,58.96,22500.0,58.93,59.04,58.87,58.96,22500.0
2023-10-24 09:55:00,58.86,58.93,58.86,58.92,7500.0,58.86,58.93,58.86,58.92,7500.0
2023-10-24 10:00:00,58.99,59.11,58.84,58.86,22500.0,58.99,59.11,58.84,58.86,22500.0
2023-10-24 10:05:00,58.81,58.9,58.81,58.9,20055.0,58.81,58.9,58.81,58.9,20055.0
2023-10-24 10:10:00,58.96,58.98,58.96,58.98,3000.0,58.96,58.98,58.96,58.98,3000.0
2023-10-24 10:15:00,58.89,58.89,58.76,58.8,15000.0,58.89,58.89,58.76,58.8,15000.0
2023-10-24 10:20:00,58.8,58.8,58.67,58.73,10500.0,58.8,58.8,58.67,58.73,10500.0
2023-10-24 10:25:00,58.78,58.94,58.78,58.94,10470.0,58.78,58.94,58.78,58.94,10470.0
2023-10-24 10:30:00,58.98,58.98,58.86,58.94,22500.0,58.98,58.98,58.86,58.94,22500.0
2023-10-24 10:35:00,58.88,58.88,58.88,58.88,3750.0,58.88,58.88,58.88,58.88,3750.0
2023-10-24 10:40:00,58.91,58.91,58.83,58.83,15750.0,58.91,58.91,58.83,58.83,15750.0
2023-10-24 10:45:00,58.81,58.85,58.77,58.82,35220.0,58.81,58.85,58.77,58.82,35220.0
2023-10-24 10:50:00,58.79,58.8,58.75,58.75,6795.0,58.79,58.8,58.75,58.75,6795.0
2023-10-24 10:55:00,58.8,58.87,58.75,58.87,27075.0,58.8,58.87,58.75,58.87,27075.0
2023-10-24 11:00:00,58.87,58.87,58.87,58.87,1500.0,58.87,58.87,58.87,58.87,1500.0
2023-10-24 11:05:00,58.87,58.93,58.86,58.93,9000.0,58.87,58.93,58.86,58.93,9000.0
2023-10-24 11:10:00,58.89,58.89,58.87,58.87,6570.0,58.89,58.89,58.87,58.87,6570.0
2023-10-24 11:15:00,58.85,58.85,58.83,58.83,4500.0,58.85,58.85,58.83,58.83,4500.0
2023-10-24 11:20:00,58.77,58.78,58.74,58.74,10500.0,58.77,58.78,58.74,58.74,10500.0
2023-10-24 11:25:00,58.77,58.79,58.75,58.76,15000.0,58.77,58.79,58.75,58.76,15000.0
2023-10-24 11:30:00,58.65,58.66,58.61,58.61,12150.0,58.65,58.66,58.61,58.61,12150.0
2023-10-24 11:35:00,58.54,58.54,58.52,58.52,6000.0,58.54,58.54,58.52,58.52,6000.0
2023-10-24 11:40:00,58.53,58.53,58.44,58.44,13500.0,58.53,58.53,58.44,58.44,13500.0
2023-10-24 11:45:00,58.43,58.49,58.43,58.49,12000.0,58.43,58.49,58.43,58.49,12000.0
2023-10-24 11:50:00,58.36,58.39,58.36,58.39,10500.0,58.36,58.39,58.36,58.39,10500.0
2023-10-24 11:55:00,58.4,58.57,58.39,58.57,25500.0,58.4,58.57,58.39,58.57,25500.0
2023-10-24 12:00:00,58.59,58.59,58.51,58.51,16020.0,58.59,58.59,58.51,58.51,16020.0
2023-10-24 12:05:00,58.52,58.52,58.44,58.44,18225.0,58.52,58.52,58.44,58.44,18225.0
2023-10-24 12:10:00,58.45,58.5,58.44,58.44,7500.0,58.45,58.5,58.44,58.44,7500.0
2023-10-24 12:15:00,58.44,58.44,58.38,58.39,27165.0,58.44,58.44,58.38,58.39,27165.0
2023-10-24 12:20:00,58.39,58.39,58.24,58.35,50175.0,58.39,58.39,58.24,58.35,50175.0
2023-10-24 12:25:00,58.36,58.42,58.36,58.42,10500.0,58.36,58.42,58.36,58.42,10500.0
2023-10-24 12:30:00,58.42,58.42,58.42,58.42,1500.0,58.42,58.42,58.42,58.42,1500.0
2023-10-24 12:35:00,58.39,58.39,58.37,58.37,7500.0,58.39,58.39,58.37,58.37,7500.0
2023-10-24 12:40:00,58.36,58.36,58.29,58.3,26475.0,58.36,58.36,58.29,58.3,26475.0
2023-10-24 12:45:00,58.36,58.36,58.31,58.31,15090.0,58.36,58.36,58.31,58.31,15090.0
2023-10-24 12:50:00,58.3,58.31,58.2,58.25,73500.0,58.3,58.31,58.2,58.25,73500.0
2023-10-24 12:55:00,58.22,58.28,58.19,58.28,7500.0,58.22,58.28,58.19,58.28,7500.0
2023-10-24 13:00:00,58.21,58.24,58.18,58.24,7500.0,58.21,58.24,58.18,58.24,7500.0
2023-10-24 13:05:00,58.23,58.26,58.15,58.15,10500.0,58.23,58.26,58.15,58.15,10500.0
2023-10-24 13:10:00,58.14,58.14,58.14,58.14,7500.0,58.14,58.14,58.14,58.14,7500.0
2023-10-24 13:15:00,58.19,58.2,58.17,58.19,12735.0,58.19,58.2,58.17,58.19,12735.0
2023-10-24 13:20:00,58.21,58.23,58.2,58.23,9000.0,58.21,58.23,58.2,58.23,9000.0
2023-10-24 13:25:00,58.23,58.24,58.17,58.24,11340.0,58.23,58.24,58.17,58.24,11340.0
2023-10-24 13:30:00,58.27,58.31,58.26,58.27,16935.0,58.27,58.31,58.26,58.27,16935.0
2023-10-24 13:35:00,58.24,58.28,58.18,58.18,39120.0,58.24,58.28,58.18,58.18,39120.0
2023-10-24 13:40:00,58.22,58.22,58.14,58.14,9000.0,58.22,58.22,58.14,58.14,9000.0
2023-10-24 13:45:00,58.15,58.15,58.1,58.12,16500.0,58.15,58.15,58.1,58.12,16500.0
2023-10-24 13:50:00,58.14,58.14,58.07,58.07,15000.0,58.14,58.14,58.07,58.07,15000.0
2023-10-24 13:55:00,58.11,58.16,58.11,58.13,35085.0,58.11,58.16,58.11,58.13,35085.0
2023-10-24 14:00:00,58.14,58.15,58.02,58.06,56445.0,58.14,58.15,58.02,58.06,56445.0
2023-10-24 14:05:00,58.05,58.1,58.05,58.07,21000.0,58.05,58.1,58.05,58.07,21000.0
2023-10-24 14:10:00,58.06,58.09,58.05,58.05,19845.0,58.06,58.09,58.05,58.05,19845.0
2023-10-24 14:15:00,58.06,58.11,58.06,58.09,47190.0,58.06,58.11,58.06,58.09,47190.0
2023-10-24 14:20:00,58.11,58.22,58.09,58.16,62145.0,58.11,58.22,58.09,58.16,62145.0
2023-10-24 14:25:00,58.18,58.2,58.16,58.19,30390.0,58.18,58.2,58.16,58.19,30390.0
2023-10-24 14:30:00,58.2,58.28,58.2,58.25,58785.0,58.2,58.28,58.2,58.25,58785.0
2023-10-24 14:35:00,58.21,58.23,58.17,58.23,18285.0,58.21,58.23,58.17,58.23,18285.0
2023-10-24 14:40:00,58.22,58.26,58.2,58.26,25545.0,58.22,58.26,58.2,58.26,25545.0
2023-10-24 14:45:00,58.25,58.25,58.2,58.2,10500.0,58.25,58.25,58.2,58.2,10500.0
2023-10-24 14:50:00,58.26,58.26,58.23,58.25,37335.0,58.26,58.26,58.23,58.25,37335.0
2023-10-24 14:55:00,58.26,58.29,58.25,58.29,39135.0,58.26,58.29,58.25,58.29,39135.0
2023-10-24 15:00:00,58.3,58.3,58.22,58.24,54000.0,58.3,58.3,58.22,58.24,54000.0
2023-10-24 15:05:00,58.16,58.18,58.16,58.16,6000.0,58.16,58.18,58.16,58.16,6000.0
2023-10-24 15:10:00,58.15,58.18,58.13,58.16,53475.0,58.15,58.18,58.13,58.16,53475.0
2023-10-24 15:15:00,58.15,58.19,58.15,58.19,26205.0,58.15,58.19,58.15,58.19,26205.0
2023-10-24 15:20:00,58.2,58.22,58.19,58.2,27000.0,58.2,58.22,58.19,58.2,27000.0
2023-10-24 15:25:00,58.17,58.18,58.09,58.18,31500.0,58.17,58.18,58.09,58.18,31500.0
2023-10-24 15:30:00,58.21,58.21,58.11,58.12,27150.0,58.21,58.21,58.11,58.12,27150.0
2023-10-24 15:35:00,58.09,58.2,58.09,58.16,43230.0,58.09,58.2,58.09,58.16,43230.0
2023-10-24 15:40:00,58.19,58.22,58.14,58.16,40320.0,58.19,58.22,58.14,58.16,40320.0
2023-10-24 15:45:00,58.17,58.19,58.1,58.13,45000.0,58.17,58.19,58.1,58.13,45000.0
2023-10-24 15:50:00,58.08,58.17,58.08,58.14,108975.0,58.08,58.17,58.08,58.14,108975.0
2023-10-24 15:55:00,58.11,58.2,58.1,58.14,230085.0,58.11,58.2,58.1,58.14,230085.0
2023-10-25 09:30:00,57.83,57.84,57.34,57.72,124845.0,57.83,57.84,57.34,57.72,124845.0
2023-10-25 09:35:00,57.82,57.92,57.66,57.73,72000.0,57.82,57.92,57.66,57.73,72000.0
2023-10-25 09:40:00,57.8,57.83,57.45,57.52,115095.0,57.8,57.83,57.45,57.52,115095.0
2023-10-25 09:45:00,57.47,57.65,57.47,57.65,40500.0,57.47,57.65,57.47,57.65,40500.0
2023-10-25 09:50:00,57.64,57.74,57.61,57.71,54555.0,57.64,57.74,57.61,57.71,54555.0
2023-10-25 09:55:00,57.72,57.73,57.58,57.58,21675.0,57.72,57.73,57.58,57.58,21675.0
2023-10-25 10:00:00,57.46,57.46,57.39,57.43,27015.0,57.46,57.46,57.39,57.43,27015.0
2023-10-25 10:05:00,57.42,57.44,57.38,57.43,17280.0,57.42,57.44,57.38,57.43,17280.0
2023-10-25 10:10:00,57.4,57.48,57.38,57.45,49125.0,57.4,57.48,57.38,57.45,49125.0
2023-10-25 10:15:00,57.47,57.54,57.47,57.48,21855.0,57.47,57.54,57.47,57.48,21855.0
2023-10-25 10:20:00,57.53,57.53,57.4,57.44,9000.0,57.53,57.53,57.4,57.44,9000.0
2023-10-25 10:25:00,57.47,57.53,57.4,57.53,43500.0,57.47,57.53,57.4,57.53,43500.0
2023-10-25 10:30:00,57.51,57.65,57.48,57.53,78945.0,57.51,57.65,57.48,57.53,78945.0
2023-10-25 10:35:00,57.5,57.67,57.5,57.67,66000.0,57.5,57.67,57.5,57.67,66000.0
2023-10-25 10:40:00,57.64,57.74,57.62,57.74,38250.0,57.64,57.74,57.62,57.74,38250.0
2023-10-25 10:45:00,57.74,57.79,57.66,57.79,25500.0,57.74,57.79,57.66,57.79,25500.0
2023-10-25 10:50:00,57.78,58.0,57.74,57.93,31515.0,57.78,58.0,57.74,57.93,31515.0
2023-10-25 10:55:00,57.98,58.1,57.98,58.1,32445.0,57.98,58.1,57.98,58.1,32445.0
2023-10-25 11:00:00,58.05,58.17,58.03,58.15,37755.0,58.05,58.17,58.03,58.15,37755.0
2023-10-25 11:05:00,58.15,58.15,58.07,58.09,15000.0,58.15,58.15,58.07,58.09,15000.0
2023-10-25 11:10:00,58.07,58.07,58.02,58.06,22725.0,58.07,58.07,58.02,58.06,22725.0
2023-10-25 11:15:00,58.1,58.24,58.09,58.24,37785.0,58.1,58.24,58.09,58.24,37785.0
2023-10-25 11:20:00,58.25,58.26,58.2,58.24,24000.0,58.25,58.26,58.2,58.24,24000.0
2023-10-25 11:25:00,58.22,58.32,58.17,58.32,42000.0,58.22,58.32,58.17,58.32,42000.0
2023-10-25 11:30:00,58.26,58.26,58.16,58.16,12000.0,58.26,58.26,58.16,58.16,12000.0
2023-10-25 11:35:00,58.17,58.2,58.15,58.2,13500.0,58.17,58.2,58.15,58.2,13500.0
2023-10-25 11:40:00,58.22,58.22,58.13,58.15,10500.0,58.22,58.22,58.13,58.15,10500.0
2023-10-25 11:45:00,58.17,58.29,58.17,58.25,29715.0,58.17,58.29,58.17,58.25,29715.0
2023-10-25 11:50:00,58.28,58.29,58.25,58.25,18000.0,58.28,58.29,58.25,58.25,18000.0
2023-10-25 11:55:00,58.25,58.35,58.23,58.34,36060.0,58.25,58.35,58.23,58.34,36060.0
2023-10-25 12:00:00,58.35,58.39,58.31,58.36,23415.0,58.35,58.39,58.31,58.36,23415.0
2023-10-25 12:05:00,58.47,58.47,58.28,58.29,32925.0,58.47,58.47,58.28,58.29,32925.0
2023-10-25 12:10:00,58.29,58.29,58.09,58.09,19500.0,58.29,58.29,58.09,58.09,19500.0
2023-10-25 12:15:00,58.1,58.15,58.09,58.12,40785.0,58.1,58.15,58.09,58.12,40785.0
2023-10-25 12:20:00,58.15,58.18,58.15,58.16,16695.0,58.15,58.18,58.15,58.16,16695.0
2023-10-25 12:25:00,58.15,58.15,58.09,58.09,9000.0,58.15,58.15,58.09,58.09,9000.0
2023-10-25 12:30:00,58.08,58.12,58.05,58.05,19500.0,58.08,58.12,58.05,58.05,19500.0
2023-10-25 12:35:00,58.03,58.03,57.98,57.98,12855.0,58.03,58.03,57.98,57.98,12855.0
2023-10-25 12:40:00,58.04,58.05,58.0,58.01,30165.0,58.04,58.05,58.0,58.01,30165.0
2023-10-25 12:45:00,58.0,58.04,58.0,58.02,15000.0,58.0,58.04,58.0,58.02,15000.0
2023-10-25 12:50:00,58.04,58.04,57.98,58.01,16500.0,58.04,58.04,57.98,58.01,16500.0
2023-10-25 12:55:00,57.98,57.98,57.91,57.97,19500.0,57.98,57.98,57.91,57.97,19500.0
2023-10-25 13:00:00,57.94,57.97,57.94,57.96,6000.0,57.94,57.97,57.94,57.96,6000.0
2023-10-25 13:05:00,57.96,57.98,57.93,57.95,13500.0,57.96,57.98,57.93,57.95,13500.0
2023-10-25 13:10:00,57.92,57.97,57.92,57.96,13500.0,57.92,57.97,57.92,57.96,13500.0
2023-10-25 13:15:00,57.93,57.93,57.87,57.87,18000.0,57.93,57.93,57.87,57.87,18000.0
2023-10-25 13:20:00,57.88,57.93,57.87,57.87,21000.0,57.88,57.93,57.87,57.87,21000.0
2023-10-25 13:25:00,57.93,57.94,57.91,57.94,18000.0,57.93,57.94,57.91,57.94,18000.0
2023-10-25 13:30:00,57.9,57.91,57.86,57.9,15510.0,57.9,57.91,57.86,57.9,15510.0
2023-10-25 13:35:00,57.87,57.91,57.86,57.86,16320.0,57.87,57.91,57.86,57.86,16320.0
2023-10-25 13:40:00,57.86,57.86,57.85,57.86,3000.0,57.86,57.86,57.85,57.86,3000.0
2023-10-25 13:45:00,57.86,57.86,57.76,57.76,12000.0,57.86,57.86,57.76,57.76,12000.0
2023-10-25 13:50:00,57.79,57.86,57.78,57.86,31545.0,57.79,57.86,57.78,57.86,31545.0
2023-10-25 13:55:00,57.86,57.91,57.83,57.87,33480.0,57.86,57.91,57.83,57.87,33480.0
2023-10-25 14:00:00,57.84,57.87,57.84,57.87,3000.0,57.84,57.87,57.84,57.87,3000.0
2023-10-25 14:05:00,57.84,57.84,57.78,57.78,18690.0,57.84,57.84,57.78,57.78,18690.0
2023-10-25 14:10:00,57.76,57.96,57.74,57.95,48000.0,57.76,57.96,57.74,57.95,48000.0
2023-10-25 14:15:00,57.95,57.96,57.9,57.96,25500.0,57.95,57.96,57.9,57.96,25500.0
2023-10-25 14:20:00,57.96,57.99,57.85,57.9,49500.0,57.96,57.99,57.85,57.9,49500.0
2023-10-25 14:25:00,57.95,57.95,57.89,57.89,15735.0,57.95,57.95,57.89,57.89,15735.0
2023-10-25 14:30:00,57.86,57.9,57.86,57.9,7740.0,57.86,57.9,57.86,57.9,7740.0
2023-10-25 14:35:00,57.92,58.0,57.92,57.95,22890.0,57.92,58.0,57.92,57.95,22890.0
2023-10-25 14:40:00,57.91,57.96,57.91,57.96,6330.0,57.91,57.96,57.91,57.96,6330.0
2023-10-25 14:45:00,57.94,57.95,57.92,57.92,9150.0,57.94,57.95,57.92,57.92,9150.0
2023-10-25 14:50:00,57.92,58.03,57.91,58.02,31500.0,57.92,58.03,57.91,58.02,31500.0
2023-10-25 14:55:00,58.03,58.08,58.03,58.03,30915.0,58.03,58.08,58.03,58.03,30915.0
2023-10-25 15:00:00,58.03,58.03,58.01,58.01,13515.0,58.03,58.03,58.01,58.01,13515.0
2023-10-25 15:05:00,57.99,57.99,57.9,57.99,34500.0,57.99,57.99,57.9,57.99,34500.0
2023-10-25 15:10:00,58.02,58.1,58.02,58.1,9000.0,58.02,58.1,58.02,58.1,9000.0
2023-10-25 15:15:00,58.06,58.12,58.06,58.09,15000.0,58.06,58.12,58.06,58.09,15000.0
2023-10-25 15:20:00,58.09,58.19,58.09,58.16,21255.0,58.09,58.19,58.09,58.16,21255.0
2023-10-25 15:25:00,58.19,58.24,58.17,58.24,39360.0,58.19,58.24,58.17,58.24,39360.0
2023-10-25 15:30:00,58.27,58.29,58.22,58.24,34500.0,58.27,58.29,58.22,58.24,34500.0
2023-10-25 15:35:00,58.21,58.27,58.21,58.25,32250.0,58.21,58.27,58.21,58.25,32250.0
2023-10-25 15:40:00,58.24,58.24,58.16,58.19,56730.0,58.24,58.24,58.16,58.19,56730.0
2023-10-25 15:45:00,58.19,58.28,58.18,58.28,54390.0,58.19,58.28,58.18,58.28,54390.0
2023-10-25 15:50:00,58.31,58.39,58.28,58.28,140235.0,58.31,58.39,58.28,58.28,140235.0
2023-10-25 15:55:00,58.27,58.42,58.27,58.38,259875.0,58.27,58.42,58.27,58.38,259875.0
2023-10-26 09:30:00,60.27,60.75,59.88,60.19,214650.0,60.27,60.75,59.88,60.19,214650.0
2023-10-26 09:35:00,60.19,60.37,59.73,60.36,152100.0,60.19,60.37,59.73,60.36,152100.0
2023-10-26 09:40:00,60.36,60.6,60.12,60.43,155880.0,60.36,60.6,60.12,60.43,155880.0
2023-10-26 09:45:00,60.5,60.96,60.49,60.76,162030.0,60.5,60.96,60.49,60.76,162030.0
2023-10-26 09:50:00,61.0,61.2,60.85,60.97,78930.0,61.0,61.2,60.85,60.97,78930.0
2023-10-26 09:55:00,60.96,61.08,60.84,60.97,71010.0,60.96,61.08,60.84,60.97,71010.0
2023-10-26 10:00:00,60.96,61.06,60.67,60.72,162345.0,60.96,61.06,60.67,60.72,162345.0
2023-10-26 10:05:00,60.87,61.25,60.69,61.02,146115.0,60.87,61.25,60.69,61.02,146115.0
2023-10-26 10:10:00,61.09,61.17,60.97,61.03,137355.0,61.09,61.17,60.97,61.03,137355.0
2023-10-26 10:15:00,61.08,61.15,61.0,61.04,137730.0,61.08,61.15,61.0,61.04,137730.0
2023-10-26 10:20:00,61.1,61.27,61.09,61.26,33390.0,61.1,61.27,61.09,61.26,33390.0
2023-10-26 10:25:00,61.26,61.49,61.18,61.18,101520.0,61.26,61.49,61.18,61.18,101520.0
2023-10-26 10:30:00,61.14,61.22,60.39,60.39,54090.0,61.14,61.22,60.39,60.39,54090.0
2023-10-26 10:35:00,60.55,60.88,60.4,60.68,156780.0,60.55,60.88,60.4,60.68,156780.0
2023-10-26 10:40:00,60.78,61.13,60.71,61.04,84645.0,60.78,61.13,60.71,61.04,84645.0
2023-10-26 10:45:00,61.02,61.22,61.02,61.22,14280.0,61.02,61.22,61.02,61.22,14280.0
2023-10-26 10:50:00,61.23,61.27,61.14,61.18,234525.0,61.23,61.27,61.14,61.18,234525.0
2023-10-26 10:55:00,61.18,61.45,61.18,61.28,128985.0,61.18,61.45,61.18,61.28,128985.0
2023-10-26 11:00:00,61.32,61.37,61.14,61.14,30000.0,61.32,61.37,61.14,61.14,30000.0
2023-10-26 11:05:00,61.04,61.09,60.98,61.02,46890.0,61.04,61.09,60.98,61.02,46890.0
2023-10-26 11:10:00,61.05,61.27,61.05,61.15,60660.0,61.05,61.27,61.05,61.15,60660.0
2023-10-26 11:15:00,61.15,61.15,61.15,61.15,0.0,61.15,61.15,61.15,61.15,0.0
2023-10-26 11:20:00,61.11,61.11,61.11,61.11,1500.0,61.11,61.11,61.11,61.11,1500.0
2023-10-26 11:25:00,61.15,61.3,61.15,61.25,79530.0,61.15,61.3,61.15,61.25,79530.0
2023-10-26 11:30:00,61.25,61.29,61.13,61.13,49500.0,61.25,61.29,61.13,61.13,49500.0
2023-10-26 11:35:00,61.13,61.2,61.06,61.17,44970.0,61.13,61.2,61.06,61.17,44970.0
2023-10-26 11:40:00,61.21,61.38,61.19,61.38,25455.0,61.21,61.38,61.19,61.38,25455.0
2023-10-26 11:45:00,61.33,61.46,61.33,61.4,24000.0,61.33,61.46,61.33,61.4,24000.0
2023-10-26 11:50:00,61.37,61.38,61.11,61.11,36000.0,61.37,61.38,61.11,61.11,36000.0
2023-10-26 11:55:00,61.27,61.34,61.26,61.31,17175.0,61.27,61.34,61.26,61.31,17175.0
2023-10-26 12:00:00,61.32,61.34,61.25,61.25,33000.0,61.32,61.34,61.25,61.25,33000.0
2023-10-26 12:05:00,61.24,61.35,61.18,61.35,29580.0,61.24,61.35,61.18,61.35,29580.0
2023-10-26 12:10:00,61.33,61.56,61.33,61.43,59490.0,61.33,61.56,61.33,61.43,59490.0
2023-10-26 12:15:00,61.49,61.51,61.37,61.45,36825.0,61.49,61.51,61.37,61.45,36825.0
2023-10-26 12:20:00,61.41,61.49,61.41,61.46,23625.0,61.41,61.49,61.41,61.46,23625.0
2023-10-26 12:25:00,61.53,61.67,61.53,61.63,16500.0,61.53,61.67,61.53,61.63,16500.0
2023-10-26 12:30:00,61.67,61.81,61.62,61.69,111720.0,61.67,61.81,61.62,61.69,111720.0
2023-10-26 12:35:00,61.69,61.77,61.65,61.77,31500.0,61.69,61.77,61.65,61.77,31500.0
2023-10-26 12:40:00,61.71,61.78,61.66,61.67,39450.0,61.71,61.78,61.66,61.67,39450.0
2023-10-26 12:45:00,61.63,61.75,61.63,61.69,31275.0,61.63,61.75,61.63,61.69,31275.0
2023-10-26 12:50:00,61.67,61.7,61.54,61.7,74250.0,61.67,61.7,61.54,61.7,74250.0
2023-10-26 12:55:00,61.64,61.69,61.63,61.67,94905.0,61.64,61.69,61.63,61.67,94905.0
2023-10-26 13:00:00,61.65,61.73,61.58,61.66,48090.0,61.65,61.73,61.58,61.66,48090.0
2023-10-26 13:05:00,61.71,61.73,61.65,61.66,42540.0,61.71,61.73,61.65,61.66,42540.0
2023-10-26 13:10:00,61.62,61.76,61.53,61.74,55575.0,61.62,61.76,61.53,61.74,55575.0
2023-10-26 13:15:00,61.75,61.84,61.75,61.84,15000.0,61.75,61.84,61.75,61.84,15000.0
2023-10-26 13:20:00,61.8,61.81,61.77,61.81,72870.0,61.8,61.81,61.77,61.81,72870.0
2023-10-26 13:25:00,61.86,61.93,61.81,61.93,47655.0,61.86,61.93,61.81,61.93,47655.0
2023-10-26 13:30:00,61.91,61.99,61.88,61.99,70020.0,61.91,61.99,61.88,61.99,70020.0
2023-10-26 13:35:00,62.0,62.04,61.96,62.03,60465.0,62.0,62.04,61.96,62.03,60465.0
2023-10-26 13:40:00,62.03,62.08,62.02,62.06,42900.0,62.03,62.08,62.02,62.06,42900.0
2023-10-26 13:45:00,62.05,62.05,61.87,61.87,67455.0,62.05,62.05,61.87,61.87,67455.0
2023-10-26 13:50:00,61.86,61.9,61.83,61.84,93300.0,61.86,61.9,61.83,61.84,93300.0
2023-10-26 13:55:00,61.84,61.9,61.75,61.78,49425.0,61.84,61.9,61.75,61.78,49425.0
2023-10-26 14:00:00,61.74,61.74,61.53,61.55,15000.0,61.74,61.74,61.53,61.55,15000.0
2023-10-26 14:05:00,61.55,61.73,61.53,61.69,32145.0,61.55,61.73,61.53,61.69,32145.0
2023-10-26 14:10:00,61.79,61.93,61.79,61.92,15000.0,61.79,61.93,61.79,61.92,15000.0
2023-10-26 14:15:00,61.93,61.93,61.92,61.92,12000.0,61.93,61.93,61.92,61.92,12000.0
2023-10-26 14:20:00,61.92,61.92,61.83,61.87,133845.0,61.92,61.92,61.83,61.87,133845.0
2023-10-26 14:25:00,61.9,61.96,61.86,61.94,40260.0,61.9,61.96,61.86,61.94,40260.0
2023-10-26 14:30:00,61.98,62.14,61.96,62.14,85470.0,61.98,62.14,61.96,62.14,85470.0
2023-10-26 14:35:00,62.13,62.13,62.02,62.07,50415.0,62.13,62.13,62.02,62.07,50415.0
2023-10-26 14:40:00,62.07,62.09,62.0,62.01,43410.0,62.07,62.09,62.0,62.01,43410.0
2023-10-26 14:45:00,61.98,62.0,61.93,61.94,27000.0,61.98,62.0,61.93,61.94,27000.0
2023-10-26 14:50:00,61.94,62.06,61.94,62.05,54825.0,61.94,62.06,61.94,62.05,54825.0
2023-10-26 14:55:00,62.04,62.04,61.96,62.0,85290.0,62.04,62.04,61.96,62.0,85290.0
2023-10-26 15:00:00,62.03,62.06,62.0,62.03,44370.0,62.03,62.06,62.0,62.03,44370.0
2023-10-26 15:05:00,62.03,62.03,61.9,61.93,67950.0,62.03,62.03,61.9,61.93,67950.0
2023-10-26 15:10:00,61.96,61.98,61.87,61.88,64395.0,61.96,61.98,61.87,61.88,64395.0
2023-10-26 15:15:00,61.89,61.92,61.85,61.87,62640.0,61.89,61.92,61.85,61.87,62640.0
2023-10-26 15:20:00,61.84,61.84,61.74,61.78,49200.0,61.84,61.84,61.74,61.78,49200.0
2023-10-26 15:25:00,61.76,61.76,61.6,61.66,31830.0,61.76,61.76,61.6,61.66,31830.0
2023-10-26 15:30:00,61.64,61.69,61.58,61.67,85365.0,61.64,61.69,61.58,61.67,85365.0
2023-10-26 15:35:00,61.65,61.76,61.64,61.71,267360.0,61.65,61.76,61.64,61.71,267360.0
2023-10-26 15:40:00,61.7,61.72,61.61,61.62,134520.0,61.7,61.72,61.61,61.62,134520.0
2023-10-26 15:45:00,61.6,61.71,61.51,61.7,123990.0,61.6,61.71,61.51,61.7,123990.0
2023-10-26 15:50:00,61.7,61.8,61.49,61.5,246720.0,61.7,61.8,61.49,61.5,246720.0
2023-10-26 15:55:00,61.48,61.5,61.35,61.44,416925.0,61.48,61.5,61.35,61.44,416925.0
2023-10-27 09:30:00,61.83,61.83,61.06,61.1,122070.0,61.83,61.83,61.06,61.1,122070.0
2023-10-27 09:35:00,61.2,61.62,61.2,61.62,24750.0,61.2,61.62,61.2,61.62,24750.0
2023-10-27 09:40:00,61.47,61.78,61.47,61.75,32325.0,61.47,61.78,61.47,61.75,32325.0
2023-10-27 09:45:00,61.77,62.06,61.73,62.06,75510.0,61.77,62.06,61.73,62.06,75510.0
2023-10-27 09:50:00,61.9,62.04,61.64,61.74,84975.0,61.9,62.04,61.64,61.74,84975.0
2023-10-27 09:55:00,61.64,61.91,61.42,61.91,18690.0,61.64,61.91,61.42,61.91,18690.0
2023-10-27 10:00:00,61.58,61.58,61.42,61.52,36360.0,61.58,61.58,61.42,61.52,36360.0
2023-10-27 10:05:00,61.61,61.61,61.3,61.3,15000.0,61.61,61.61,61.3,61.3,15000.0
2023-10-27 10:10:00,61.23,61.46,61.22,61.44,44580.0,61.23,61.46,61.22,61.44,44580.0
2023-10-27 10:15:00,61.4,61.54,61.4,61.4,58755.0,61.4,61.54,61.4,61.4,58755.0
2023-10-27 10:20:00,61.44,61.53,61.41,61.53,49440.0,61.44,61.53,61.41,61.53,49440.0
2023-10-27 10:25:00,61.54,61.6,61.46,61.56,294855.0,61.54,61.6,61.46,61.56,294855.0
2023-10-27 10:30:00,61.63,61.72,61.61,61.65,30000.0,61.63,61.72,61.61,61.65,30000.0
2023-10-27 10:35:00,61.65,61.73,61.52,61.52,69015.0,61.65,61.73,61.52,61.52,69015.0
2023-10-27 10:40:00,61.51,61.57,61.39,61.4,122535.0,61.51,61.57,61.39,61.4,122535.0
2023-10-27 10:45:00,61.45,61.52,61.45,61.52,12000.0,61.45,61.52,61.45,61.52,12000.0
2023-10-27 10:50:00,61.56,61.65,61.56,61.64,12000.0,61.56,61.65,61.56,61.64,12000.0
2023-10-27 10:55:00,61.62,61.64,61.58,61.64,20100.0,61.62,61.64,61.58,61.64,20100.0
2023-10-27 11:00:00,61.67,61.69,61.63,61.66,18075.0,61.67,61.69,61.63,61.66,18075.0
2023-10-27 11:05:00,61.72,61.72,61.6,61.65,16890.0,61.72,61.72,61.6,61.65,16890.0
2023-10-27 11:10:00,61.62,61.63,61.61,61.63,15000.0,61.62,61.63,61.61,61.63,15000.0
2023-10-27 11:15:00,61.68,61.69,61.6,61.6,27030.0,61.68,61.69,61.6,61.6,27030.0
2023-10-27 11:20:00,61.63,61.67,61.61,61.66,21150.0,61.63,61.67,61.61,61.66,21150.0
2023-10-27 11:25:00,61.61,61.62,61.53,61.58,36000.0,61.61,61.62,61.53,61.58,36000.0
2023-10-27 11:30:00,61.57,61.57,61.53,61.54,18000.0,61.57,61.57,61.53,61.54,18000.0
2023-10-27 11:35:00,61.52,61.52,61.42,61.45,9000.0,61.52,61.52,61.42,61.45,9000.0
2023-10-27 11:40:00,61.46,61.47,61.41,61.46,24375.0,61.46,61.47,61.41,61.46,24375.0
2023-10-27 11:45:00,61.43,61.45,61.33,61.37,21000.0,61.43,61.45,61.33,61.37,21000.0
2023-10-27 11:50:00,61.39,61.65,61.39,61.65,54240.0,61.39,61.65,61.39,61.65,54240.0
2023-10-27 11:55:00,61.66,61.7,61.66,61.7,24450.0,61.66,61.7,61.66,61.7,24450.0
2023-10-27 12:00:00,61.72,61.72,61.56,61.66,64500.0,61.72,61.72,61.56,61.66,64500.0
2023-10-27 12:05:00,61.73,61.73,61.66,61.66,7845.0,61.73,61.73,61.66,61.66,7845.0
2023-10-27 12:10:00,61.67,61.82,61.67,61.77,24060.0,61.67,61.82,61.67,61.77,24060.0
2023-10-27 12:15:00,61.76,61.8,61.76,61.76,10545.0,61.76,61.8,61.76,61.76,10545.0
2023-10-27 12:20:00,61.78,61.78,61.72,61.72,10500.0,61.78,61.78,61.72,61.72,10500.0
2023-10-27 12:25:00,61.67,61.67,61.58,61.59,13500.0,61.67,61.67,61.58,61.59,13500.0
2023-10-27 12:30:00,61.57,61.6,61.46,61.46,29385.0,61.57,61.6,61.46,61.46,29385.0
2023-10-27 12:35:00,61.46,61.55,61.45,61.55,10650.0,61.46,61.55,61.45,61.55,10650.0
2023-10-27 12:40:00,61.59,61.61,61.56,61.57,22500.0,61.59,61.61,61.56,61.57,22500.0
2023-10-27 12:45:00,61.56,61.63,61.55,61.58,57120.0,61.56,61.63,61.55,61.58,57120.0
2023-10-27 12:50:00,61.57,61.61,61.57,61.59,22500.0,61.57,61.61,61.57,61.59,22500.0
2023-10-27 12:55:00,61.61,61.62,61.58,61.62,6000.0,61.61,61.62,61.58,61.62,6000.0
2023-10-27 13:00:00,61.61,61.66,61.61,61.66,6240.0,61.61,61.66,61.61,61.66,6240.0
2023-10-27 13:05:00,61.61,61.67,61.53,61.54,137925.0,61.61,61.67,61.53,61.54,137925.0
2023-10-27 13:10:00,61.48,61.48,61.37,61.43,15000.0,61.48,61.48,61.37,61.43,15000.0
2023-10-27 13:15:00,61.42,61.55,61.37,61.55,118515.0,61.42,61.55,61.37,61.55,118515.0
2023-10-27 13:20:00,61.53,61.59,61.53,61.59,22500.0,61.53,61.59,61.53,61.59,22500.0
2023-10-27 13:25:00,61.57,61.57,61.49,61.49,10500.0,61.57,61.57,61.49,61.49,10500.0
2023-10-27 13:30:00,61.44,61.44,61.3,61.3,167355.0,61.44,61.44,61.3,61.3,167355.0
2023-10-27 13:35:00,61.27,61.36,61.27,61.36,15315.0,61.27,61.36,61.27,61.36,15315.0
2023-10-27 13:40:00,61.33,61.37,61.33,61.37,4500.0,61.33,61.37,61.33,61.37,4500.0
2023-10-27 13:45:00,61.36,61.36,61.32,61.33,40500.0,61.36,61.36,61.32,61.33,40500.0
2023-10-27 13:50:00,61.31,61.31,61.25,61.28,99315.0,61.31,61.31,61.25,61.28,99315.0
2023-10-27 13:55:00,61.27,61.29,61.23,61.28,36315.0,61.27,61.29,61.23,61.28,36315.0
2023-10-27 14:00:00,61.31,61.32,61.31,61.32,3000.0,61.31,61.32,61.31,61.32,3000.0
2023-10-27 14:05:00,61.29,61.34,61.29,61.32,10500.0,61.29,61.34,61.29,61.32,10500.0
2023-10-27 14:10:00,61.33,61.36,61.33,61.33,25425.0,61.33,61.36,61.33,61.33,25425.0
2023-10-27 14:15:00,61.34,61.34,61.28,61.33,36000.0,61.34,61.34,61.28,61.33,36000.0
2023-10-27 14:20:00,61.29,61.31,61.2,61.31,28500.0,61.29,61.31,61.2,61.31,28500.0
2023-10-27 14:25:00,61.18,61.18,61.12,61.13,17670.0,61.18,61.18,61.12,61.13,17670.0
2023-10-27 14:30:00,61.13,61.2,61.13,61.19,45465.0,61.13,61.2,61.13,61.19,45465.0
2023-10-27 14:35:00,61.2,61.32,61.19,61.32,93840.0,61.2,61.32,61.19,61.32,93840.0
2023-10-27 14:40:00,61.34,61.43,61.34,61.38,17250.0,61.34,61.43,61.34,61.38,17250.0
2023-10-27 14:45:00,61.37,61.41,61.34,61.38,143985.0,61.37,61.41,61.34,61.38,143985.0
2023-10-27 14:50:00,61.4,61.42,61.33,61.4,520905.0,61.4,61.42,61.33,61.4,520905.0
2023-10-27 14:55:00,61.36,61.42,61.36,61.42,36000.0,61.36,61.42,61.36,61.42,36000.0
2023-10-27 15:00:00,61.44,61.49,61.44,61.49,4500.0,61.44,61.49,61.44,61.49,4500.0
2023-10-27 15:05:00,61.52,61.61,61.52,61.56,57000.0,61.52,61.61,61.52,61.56,57000.0
2023-10-27 15:10:00,61.55,61.59,61.52,61.56,78690.0,61.55,61.59,61.52,61.56,78690.0
2023-10-27 15:15:00,61.56,61.63,61.55,61.61,81000.0,61.56,61.63,61.55,61.61,81000.0
2023-10-27 15:20:00,61.62,61.67,61.59,61.59,33510.0,61.62,61.67,61.59,61.59,33510.0
2023-10-27 15:25:00,61.66,61.69,61.66,61.69,15000.0,61.66,61.69,61.66,61.69,15000.0
2023-10-27 15:30:00,61.74,61.78,61.65,61.65,53250.0,61.74,61.78,61.65,61.65,53250.0
2023-10-27 15:35:00,61.59,61.76,61.59,61.73,52500.0,61.59,61.76,61.59,61.73,52500.0
2023-10-27 15:40:00,61.7,61.73,61.62,61.68,126690.0,61.7,61.73,61.62,61.68,126690.0
2023-10-27 15:45:00,61.7,61.81,61.67,61.81,171600.0,61.7,61.81,61.67,61.81,171600.0
2023-10-27 15:50:00,61.77,61.8,61.58,61.58,266355.0,61.77,61.8,61.58,61.58,266355.0
2023-10-27 15:55:00,61.57,61.79,61.51,61.66,689445.0,61.57,61.79,61.51,61.66,689445.0
2023-10-30 09:30:00,61.66,61.66,61.59,61.59,47475.0,61.66,61.66,61.59,61.59,47475.0
2023-10-30 09:35:00,61.51,61.62,61.2,61.33,34740.0,61.51,61.62,61.2,61.33,34740.0
2023-10-30 09:40:00,61.3,61.41,61.2,61.34,31020.0,61.3,61.41,61.2,61.34,31020.0
2023-10-30 09:45:00,61.38,61.62,61.32,61.6,20070.0,61.38,61.62,61.32,61.6,20070.0
2023-10-30 09:50:00,61.64,61.84,61.6,61.84,24075.0,61.64,61.84,61.6,61.84,24075.0
2023-10-30 09:55:00,61.91,62.04,61.89,62.0,31920.0,61.91,62.04,61.89,62.0,31920.0
2023-10-30 10:00:00,62.02,62.24,62.02,62.24,42000.0,62.02,62.24,62.02,62.24,42000.0
2023-10-30 10:05:00,62.28,62.33,62.21,62.21,19035.0,62.28,62.33,62.21,62.21,19035.0
2023-10-30 10:10:00,62.26,62.26,62.17,62.17,15750.0,62.26,62.26,62.17,62.17,15750.0
2023-10-30 10:15:00,62.25,62.27,62.15,62.27,22500.0,62.25,62.27,62.15,62.27,22500.0
2023-10-30 10:20:00,62.27,62.28,62.18,62.24,53190.0,62.27,62.28,62.18,62.24,53190.0
2023-10-30 10:25:00,62.27,62.27,62.21,62.22,31500.0,62.27,62.27,62.21,62.22,31500.0
2023-10-30 10:30:00,62.15,62.21,62.07,62.21,12300.0,62.15,62.21,62.07,62.21,12300.0
2023-10-30 10:35:00,62.24,62.43,62.2,62.43,163485.0,62.24,62.43,62.2,62.43,163485.0
2023-10-30 10:40:00,62.39,62.45,62.37,62.4,16500.0,62.39,62.45,62.37,62.4,16500.0
2023-10-30 10:45:00,62.38,62.39,62.36,62.36,12000.0,62.38,62.39,62.36,62.36,12000.0
2023-10-30 10:50:00,62.26,62.4,62.24,62.33,147270.0,62.26,62.4,62.24,62.33,147270.0
2023-10-30 10:55:00,62.33,62.38,62.31,62.35,25650.0,62.33,62.38,62.31,62.35,25650.0
2023-10-30 11:00:00,62.34,62.39,62.31,62.37,34500.0,62.34,62.39,62.31,62.37,34500.0
2023-10-30 11:05:00,62.39,62.49,62.39,62.45,7500.0,62.39,62.49,62.39,62.45,7500.0
2023-10-30 11:10:00,62.44,62.44,62.43,62.43,12300.0,62.44,62.44,62.43,62.43,12300.0
2023-10-30 11:15:00,62.37,62.37,62.22,62.22,12150.0,62.37,62.37,62.22,62.22,12150.0
2023-10-30 11:20:00,62.21,62.21,62.16,62.18,22500.0,62.21,62.21,62.16,62.18,22500.0
2023-10-30 11:25:00,62.18,62.21,62.15,62.21,15060.0,62.18,62.21,62.15,62.21,15060.0
2023-10-30 11:30:00,62.17,62.18,62.15,62.18,22650.0,62.17,62.18,62.15,62.18,22650.0
2023-10-30 11:35:00,62.22,62.33,62.21,62.31,31380.0,62.22,62.33,62.21,62.31,31380.0
2023-10-30 11:40:00,62.32,62.36,62.26,62.33,21135.0,62.32,62.36,62.26,62.33,21135.0
2023-10-30 11:45:00,62.29,62.29,62.23,62.27,26205.0,62.29,62.29,62.23,62.27,26205.0
2023-10-30 11:50:00,62.23,62.26,62.14,62.14,424125.0,62.23,62.26,62.14,62.14,424125.0
2023-10-30 11:55:00,62.12,62.12,62.12,62.12,1500.0,62.12,62.12,62.12,62.12,1500.0
2023-10-30 12:00:00,62.04,62.06,61.96,61.96,30000.0,62.04,62.06,61.96,61.96,30000.0
2023-10-30 12:05:00,62.0,62.02,61.94,61.94,18750.0,62.0,62.02,61.94,61.94,18750.0
2023-10-30 12:10:00,61.94,61.97,61.92,61.92,9000.0,61.94,61.97,61.92,61.92,9000.0
2023-10-30 12:15:00,61.88,61.92,61.88,61.89,13500.0,61.88,61.92,61.88,61.89,13500.0
2023-10-30 12:20:00,61.9,61.9,61.88,61.9,10515.0,61.9,61.9,61.88,61.9,10515.0
2023-10-30 12:25:00,61.92,61.92,61.8,61.83,12000.0,61.92,61.92,61.8,61.83,12000.0
2023-10-30 12:30:00,61.81,61.83,61.81,61.83,3000.0,61.81,61.83,61.81,61.83,3000.0
2023-10-30 12:35:00,61.83,61.84,61.73,61.73,13500.0,61.83,61.84,61.73,61.73,13500.0
2023-10-30 12:40:00,61.75,61.75,61.71,61.72,9000.0,61.75,61.75,61.71,61.72,9000.0
2023-10-30 12:45:00,61.72,61.72,61.66,61.66,6750.0,61.72,61.72,61.66,61.66,6750.0
2023-10-30 12:50:00,61.7,61.73,61.68,61.73,4500.0,61.7,61.73,61.68,61.73,4500.0
2023-10-30 12:55:00,61.69,61.69,61.64,61.64,7575.0,61.69,61.69,61.64,61.64,7575.0
2023-10-30 13:00:00,61.72,61.77,61.72,61.77,4500.0,61.72,61.77,61.72,61.77,4500.0
2023-10-30 13:05:00,61.76,61.82,61.76,61.8,22500.0,61.76,61.82,61.76,61.8,22500.0
2023-10-30 13:10:00,61.87,61.93,61.87,61.93,9000.0,61.87,61.93,61.87,61.93,9000.0
2023-10-30 13:15:00,61.91,61.92,61.88,61.92,15765.0,61.91,61.92,61.88,61.92,15765.0
2023-10-30 13:20:00,61.93,61.99,61.93,61.97,9000.0,61.93,61.99,61.93,61.97,9000.0
2023-10-30 13:25:00,61.95,62.05,61.94,62.05,14310.0,61.95,62.05,61.94,62.05,14310.0
2023-10-30 13:30:00,62.06,62.08,62.02,62.02,8670.0,62.06,62.08,62.02,62.02,8670.0
2023-10-30 13:35:00,62.11,62.11,62.11,62.11,1590.0,62.11,62.11,62.11,62.11,1590.0
2023-10-30 13:40:00,62.07,62.08,62.03,62.03,10695.0,62.07,62.08,62.03,62.03,10695.0
2023-10-30 13:45:00,62.0,62.04,61.99,62.03,18240.0,62.0,62.04,61.99,62.03,18240.0
2023-10-30 13:50:00,62.0,62.02,62.0,62.02,8940.0,62.0,62.02,62.0,62.02,8940.0
2023-10-30 13:55:00,62.0,62.03,62.0,62.03,15000.0,62.0,62.03,62.0,62.03,15000.0
2023-10-30 14:00:00,62.01,62.01,61.97,62.01,10500.0,62.01,62.01,61.97,62.01,10500.0
2023-10-30 14:05:00,62.0,62.01,62.0,62.01,10500.0,62.0,62.01,62.0,62.01,10500.0
2023-10-30 14:10:00,62.01,62.01,61.98,61.98,13500.0,62.01,62.01,61.98,61.98,13500.0
2023-10-30 14:15:00,61.99,62.01,61.95,62.01,56655.0,61.99,62.01,61.95,62.01,56655.0
2023-10-30 14:20:00,62.07,62.07,62.07,62.07,1500.0,62.07,62.07,62.07,62.07,1500.0
2023-10-30 14:25:00,62.06,62.06,62.03,62.06,33645.0,62.06,62.06,62.03,62.06,33645.0
2023-10-30 14:30:00,62.03,62.06,62.02,62.02,16485.0,62.03,62.06,62.02,62.02,16485.0
2023-10-30 14:35:00,61.99,62.03,61.99,62.01,21000.0,61.99,62.03,61.99,62.01,21000.0
2023-10-30 14:40:00,62.03,62.03,62.03,62.03,1500.0,62.03,62.03,62.03,62.03,1500.0
2023-10-30 14:45:00,62.04,62.06,62.04,62.06,6555.0,62.04,62.06,62.04,62.06,6555.0
2023-10-30 14:50:00,62.06,62.08,62.04,62.07,81000.0,62.06,62.08,62.04,62.07,81000.0
2023-10-30 14:55:00,62.08,62.09,62.06,62.07,29250.0,62.08,62.09,62.06,62.07,29250.0
2023-10-30 15:00:00,62.04,62.05,62.02,62.03,13500.0,62.04,62.05,62.02,62.03,13500.0
2023-10-30 15:05:00,62.01,62.06,62.01,62.05,16500.0,62.01,62.06,62.01,62.05,16500.0
2023-10-30 15:10:00,62.09,62.16,62.09,62.16,7500.0,62.09,62.16,62.09,62.16,7500.0
2023-10-30 15:15:00,62.17,62.17,62.11,62.13,19170.0,62.17,62.17,62.11,62.13,19170.0
2023-10-30 15:20:00,62.14,62.17,62.11,62.13,63030.0,62.14,62.17,62.11,62.13,63030.0
2023-10-30 15:25:00,62.11,62.14,62.05,62.12,45150.0,62.11,62.14,62.05,62.12,45150.0
2023-10-30 15:30:00,62.03,62.17,62.03,62.04,93945.0,62.03,62.17,62.03,62.04,93945.0
2023-10-30 15:35:00,62.06,62.15,62.06,62.15,423390.0,62.06,62.15,62.06,62.15,423390.0
2023-10-30 15:40:00,62.14,62.17,62.08,62.17,52875.0,62.14,62.17,62.08,62.17,52875.0
2023-10-30 15:45:00,62.14,62.17,62.06,62.09,65130.0,62.14,62.17,62.06,62.09,65130.0
2023-10-30 15:50:00,62.1,62.1,61.88,61.9,217350.0,62.1,62.1,61.88,61.9,217350.0
2023-10-30 15:55:00,61.93,62.07,61.91,62.03,612660.0,61.93,62.07,61.91,62.03,612660.0
2023-10-31 09:30:00,62.17,62.17,62.17,62.17,73140.0,62.17,62.17,62.17,62.17,73140.0
2023-10-31 09:35:00,62.0,62.15,61.97,62.15,97725.0,62.0,62.15,61.97,62.15,97725.0
2023-10-31 09:40:00,62.15,62.23,62.09,62.23,11835.0,62.15,62.23,62.09,62.23,11835.0
2023-10-31 09:45:00,62.07,62.07,62.03,62.03,3000.0,62.07,62.07,62.03,62.03,3000.0
2023-10-31 09:50:00,62.0,62.07,61.94,61.96,34980.0,62.0,62.07,61.94,61.96,34980.0
2023-10-31 09:55:00,62.01,62.01,61.91,61.91,14250.0,62.01,62.01,61.91,61.91,14250.0
2023-10-31 10:00:00,61.86,61.87,61.82,61.85,18030.0,61.86,61.87,61.82,61.85,18030.0
2023-10-31 10:05:00,61.83,61.9,61.81,61.9,22470.0,61.83,61.9,61.81,61.9,22470.0
2023-10-31 10:10:00,61.9,61.92,61.73,61.73,21525.0,61.9,61.92,61.73,61.73,21525.0
2023-10-31 10:15:00,61.79,61.86,61.76,61.76,18000.0,61.79,61.86,61.76,61.76,18000.0
2023-10-31 10:20:00,61.75,61.75,61.72,61.72,10770.0,61.75,61.75,61.72,61.72,10770.0
2023-10-31 10:25:00,61.73,61.73,61.73,61.73,6060.0,61.73,61.73,61.73,61.73,6060.0
2023-10-31 10:30:00,61.69,61.83,61.69,61.83,29115.0,61.69,61.83,61.69,61.83,29115.0
2023-10-31 10:35:00,61.86,61.91,61.84,61.91,22500.0,61.86,61.91,61.84,61.91,22500.0
2023-10-31 10:40:00,61.9,61.93,61.9,61.92,23700.0,61.9,61.93,61.9,61.92,23700.0
2023-10-31 10:45:00,61.92,61.97,61.87,61.88,27315.0,61.92,61.97,61.87,61.88,27315.0
2023-10-31 10:50:00,61.92,61.92,61.92,61.92,1500.0,61.92,61.92,61.92,61.92,1500.0
2023-10-31 10:55:00,61.88,61.91,61.87,61.87,7635.0,61.88,61.91,61.87,61.87,7635.0
2023-10-31 11:00:00,61.9,61.9,61.76,61.76,14580.0,61.9,61.9,61.76,61.76,14580.0
2023-10-31 11:05:00,61.74,61.79,61.68,61.79,16500.0,61.74,61.79,61.68,61.79,16500.0
2023-10-31 11:10:00,61.69,61.74,61.69,61.74,15000.0,61.69,61.74,61.69,61.74,15000.0
2023-10-31 11:15:00,61.68,61.77,61.66,61.77,26295.0,61.68,61.77,61.66,61.77,26295.0
2023-10-31 11:20:00,61.76,61.79,61.71,61.72,44370.0,61.76,61.79,61.71,61.72,44370.0
2023-10-31 11:25:00,61.76,61.84,61.76,61.84,25185.0,61.76,61.84,61.76,61.84,25185.0
2023-10-31 11:30:00,61.81,61.85,61.81,61.85,6000.0,61.81,61.85,61.81,61.85,6000.0
2023-10-31 11:35:00,61.79,61.79,61.68,61.73,20235.0,61.79,61.79,61.68,61.73,20235.0
2023-10-31 11:40:00,61.75,61.78,61.75,61.78,13500.0,61.75,61.78,61.75,61.78,13500.0
2023-10-31 11:45:00,61.79,61.88,61.79,61.88,10875.0,61.79,61.88,61.79,61.88,10875.0
2023-10-31 11:50:00,61.87,61.87,61.85,61.85,6000.0,61.87,61.87,61.85,61.85,6000.0
2023-10-31 11:55:00,61.87,61.93,61.87,61.93,11655.0,61.87,61.93,61.87,61.93,11655.0
2023-10-31 12:00:00,61.94,61.96,61.9,61.9,7500.0,61.94,61.96,61.9,61.9,7500.0
2023-10-31 12:05:00,61.94,61.95,61.89,61.89,15825.0,61.94,61.95,61.89,61.89,15825.0
2023-10-31 12:10:00,61.88,61.92,61.87,61.87,34965.0,61.88,61.92,61.87,61.87,34965.0
2023-10-31 12:15:00,61.87,61.95,61.87,61.89,18165.0,61.87,61.95,61.87,61.89,18165.0
2023-10-31 12:20:00,61.94,62.0,61.94,62.0,82080.0,61.94,62.0,61.94,62.0,82080.0
2023-10-31 12:25:00,62.0,62.01,61.99,61.99,32790.0,62.0,62.01,61.99,61.99,32790.0
2023-10-31 12:30:00,62.0,62.06,62.0,62.04,33330.0,62.0,62.06,62.0,62.04,33330.0
2023-10-31 12:35:00,62.04,62.04,61.93,62.03,10500.0,62.04,62.04,61.93,62.03,10500.0
2023-10-31 12:40:00,62.07,62.07,62.07,62.07,3000.0,62.07,62.07,62.07,62.07,3000.0
2023-10-31 12:45:00,62.14,62.14,62.08,62.13,10470.0,62.14,62.14,62.08,62.13,10470.0
2023-10-31 12:50:00,62.13,62.14,62.08,62.08,15000.0,62.13,62.14,62.08,62.08,15000.0
2023-10-31 12:55:00,62.05,62.07,62.04,62.04,9405.0,62.05,62.07,62.04,62.04,9405.0
2023-10-31 13:00:00,62.07,62.12,62.07,62.12,12930.0,62.07,62.12,62.07,62.12,12930.0
2023-10-31 13:05:00,62.14,62.14,62.12,62.13,37500.0,62.14,62.14,62.12,62.13,37500.0
2023-10-31 13:10:00,62.15,62.15,62.11,62.13,24465.0,62.15,62.15,62.11,62.13,24465.0
2023-10-31 13:15:00,62.12,62.13,62.1,62.1,27000.0,62.12,62.13,62.1,62.1,27000.0
2023-10-31 13:20:00,62.12,62.12,62.11,62.11,4500.0,62.12,62.12,62.11,62.11,4500.0
2023-10-31 13:25:00,62.15,62.15,62.07,62.07,11595.0,62.15,62.15,62.07,62.07,11595.0
2023-10-31 13:30:00,62.07,62.12,62.05,62.11,15000.0,62.07,62.12,62.05,62.11,15000.0
2023-10-31 13:35:00,62.11,62.11,62.07,62.1,12000.0,62.11,62.11,62.07,62.1,12000.0
2023-10-31 13:40:00,62.12,62.16,62.1,62.14,77130.0,62.12,62.16,62.1,62.14,77130.0
2023-10-31 13:45:00,62.14,62.16,62.11,62.13,116910.0,62.14,62.16,62.11,62.13,116910.0
2023-10-31 13:50:00,62.14,62.24,62.14,62.24,25560.0,62.14,62.24,62.14,62.24,25560.0
2023-10-31 13:55:00,62.24,62.24,62.17,62.19,10500.0,62.24,62.24,62.17,62.19,10500.0
2023-10-31 14:00:00,62.19,62.19,62.17,62.17,9000.0,62.19,62.19,62.17,62.17,9000.0
2023-10-31 14:05:00,62.16,62.16,62.14,62.14,10260.0,62.16,62.16,62.14,62.14,10260.0
2023-10-31 14:10:00,62.17,62.17,62.12,62.14,18735.0,62.17,62.17,62.12,62.14,18735.0
2023-10-31 14:15:00,62.13,62.15,62.1,62.13,58500.0,62.13,62.15,62.1,62.13,58500.0
2023-10-31 14:20:00,62.15,62.15,62.12,62.13,58650.0,62.15,62.15,62.12,62.13,58650.0
2023-10-31 14:25:00,62.14,62.14,62.03,62.03,37635.0,62.14,62.14,62.03,62.03,37635.0
2023-10-31 14:30:00,61.99,62.0,61.99,61.99,4500.0,61.99,62.0,61.99,61.99,4500.0
2023-10-31 14:35:00,62.02,62.14,62.02,62.1,33435.0,62.02,62.14,62.02,62.1,33435.0
2023-10-31 14:40:00,62.1,62.13,62.1,62.12,12195.0,62.1,62.13,62.1,62.12,12195.0
2023-10-31 14:45:00,62.13,62.14,62.09,62.13,49515.0,62.13,62.14,62.09,62.13,49515.0
2023-10-31 14:50:00,62.13,62.15,62.11,62.11,18000.0,62.13,62.15,62.11,62.11,18000.0
2023-10-31 14:55:00,62.13,62.13,62.1,62.13,27060.0,62.13,62.13,62.1,62.13,27060.0
2023-10-31 15:00:00,62.13,62.14,62.11,62.12,72900.0,62.13,62.14,62.11,62.12,72900.0
2023-10-31 15:05:00,62.12,62.12,62.12,62.12,0.0,62.12,62.12,62.12,62.12,0.0
2023-10-31 15:10:00,62.07,62.11,62.0,62.08,53625.0,62.07,62.11,62.0,62.08,53625.0
2023-10-31 15:15:00,62.07,62.07,62.04,62.06,22500.0,62.07,62.07,62.04,62.06,22500.0
2023-10-31 15:20:00,62.04,62.06,62.03,62.05,6000.0,62.04,62.06,62.03,62.05,6000.0
2023-10-31 15:25:00,62.05,62.09,62.05,62.07,22890.0,62.05,62.09,62.05,62.07,22890.0
2023-10-31 15:30:00,62.09,62.09,62.0,62.02,15000.0,62.09,62.09,62.0,62.02,15000.0
2023-10-31 15:35:00,62.03,62.03,61.94,61.94,73575.0,62.03,62.03,61.94,61.94,73575.0
2023-10-31 15:40:00,61.93,61.95,61.87,61.95,40560.0,61.93,61.95,61.87,61.95,40560.0
2023-10-31 15:45:00,61.96,61.99,61.93,61.97,87060.0,61.96,61.99,61.93,61.97,87060.0
2023-10-31 15:50:00,61.95,61.99,61.88,61.9,108525.0,61.95,61.99,61.88,61.9,108525.0
2023-10-31 15:55:00,61.94,62.05,61.93,62.0,264840.0,61.94,62.05,61.93,62.0,264840.0
2023-11-01 09:30:00,62.33,62.33,61.81,62.13,67575.0,62.33,62.33,61.81,62.13,67575.0
2023-11-01 09:35:00,62.13,62.13,62.06,62.06,14070.0,62.13,62.13,62.06,62.06,14070.0
2023-11-01 09:40:00,61.82,61.83,61.7,61.7,10665.0,61.82,61.83,61.7,61.7,10665.0
2023-11-01 09:45:00,61.79,61.92,61.79,61.92,10155.0,61.79,61.92,61.79,61.92,10155.0
2023-11-01 09:50:00,61.91,61.91,61.7,61.7,22890.0,61.91,61.91,61.7,61.7,22890.0
2023-11-01 09:55:00,61.85,61.86,61.8,61.8,10785.0,61.85,61.86,61.8,61.8,10785.0
2023-11-01 10:00:00,61.86,61.87,61.78,61.82,15000.0,61.86,61.87,61.78,61.82,15000.0
2023-11-01 10:05:00,61.84,61.97,61.84,61.97,15000.0,61.84,61.97,61.84,61.97,15000.0
2023-11-01 10:10:00,61.97,62.03,61.95,62.02,13500.0,61.97,62.03,61.95,62.02,13500.0
2023-11-01 10:15:00,62.01,62.06,61.98,62.06,61785.0,62.01,62.06,61.98,62.06,61785.0
2023-11-01 10:20:00,62.05,62.17,62.02,62.12,142650.0,62.05,62.17,62.02,62.12,142650.0
2023-11-01 10:25:00,62.15,62.15,62.07,62.13,62220.0,62.15,62.15,62.07,62.13,62220.0
2023-11-01 10:30:00,62.16,62.2,62.14,62.15,24210.0,62.16,62.2,62.14,62.15,24210.0
2023-11-01 10:35:00,62.18,62.26,62.16,62.2,82515.0,62.18,62.26,62.16,62.2,82515.0
2023-11-01 10:40:00,62.22,62.22,62.21,62.21,14610.0,62.22,62.22,62.21,62.21,14610.0
2023-11-01 10:45:00,62.23,62.25,62.17,62.17,14115.0,62.23,62.25,62.17,62.17,14115.0
2023-11-01 10:50:00,62.16,62.22,62.15,62.22,9825.0,62.16,62.22,62.15,62.22,9825.0
2023-11-01 10:55:00,62.21,62.21,62.18,62.19,29025.0,62.21,62.21,62.18,62.19,29025.0
2023-11-01 11:00:00,62.22,62.23,62.21,62.23,13500.0,62.22,62.23,62.21,62.23,13500.0
2023-11-01 11:05:00,62.25,62.35,62.25,62.35,40860.0,62.25,62.35,62.25,62.35,40860.0
2023-11-01 11:10:00,62.39,62.41,62.33,62.39,27750.0,62.39,62.41,62.33,62.39,27750.0
2023-11-01 11:15:00,62.4,62.4,62.4,62.4,1500.0,62.4,62.4,62.4,62.4,1500.0
2023-11-01 11:20:00,62.35,62.41,62.34,62.4,27420.0,62.35,62.41,62.34,62.4,27420.0
2023-11-01 11:25:00,62.4,62.4,62.4,62.4,1500.0,62.4,62.4,62.4,62.4,1500.0
2023-11-01 11:30:00,62.35,62.45,62.35,62.43,51510.0,62.35,62.45,62.35,62.43,51510.0
2023-11-01 11:35:00,62.44,62.44,62.38,62.39,16500.0,62.44,62.44,62.38,62.39,16500.0
2023-11-01 11:40:00,62.36,62.39,62.36,62.39,3000.0,62.36,62.39,62.36,62.39,3000.0
2023-11-01 11:45:00,62.31,62.32,62.31,62.32,4500.0,62.31,62.32,62.31,62.32,4500.0
2023-11-01 11:50:00,62.31,62.33,62.31,62.32,9000.0,62.31,62.33,62.31,62.32,9000.0
2023-11-01 11:55:00,62.29,62.3,62.26,62.26,12000.0,62.29,62.3,62.26,62.26,12000.0
2023-11-01 12:00:00,62.25,62.27,62.24,62.25,13500.0,62.25,62.27,62.24,62.25,13500.0
2023-11-01 12:05:00,62.19,62.2,62.19,62.2,4500.0,62.19,62.2,62.19,62.2,4500.0
2023-11-01 12:10:00,62.23,62.3,62.2,62.25,28500.0,62.23,62.3,62.2,62.25,28500.0
2023-11-01 12:15:00,62.18,62.18,62.11,62.11,11130.0,62.18,62.18,62.11,62.11,11130.0
2023-11-01 12:20:00,62.1,62.22,62.1,62.17,24000.0,62.1,62.22,62.1,62.17,24000.0
2023-11-01 12:25:00,62.17,62.17,62.17,62.17,1500.0,62.17,62.17,62.17,62.17,1500.0
2023-11-01 12:30:00,62.21,62.24,62.17,62.17,12000.0,62.21,62.24,62.17,62.17,12000.0
2023-11-01 12:35:00,62.17,62.23,62.17,62.19,108480.0,62.17,62.23,62.17,62.19,108480.0
2023-11-01 12:40:00,62.19,62.22,62.16,62.22,22500.0,62.19,62.22,62.16,62.22,22500.0
2023-11-01 12:45:00,62.21,62.26,62.21,62.26,10500.0,62.21,62.26,62.21,62.26,10500.0
2023-11-01 12:50:00,62.28,62.39,62.23,62.36,12915.0,62.28,62.39,62.23,62.36,12915.0
2023-11-01 12:55:00,62.39,62.39,62.37,62.37,3000.0,62.39,62.39,62.37,62.37,3000.0
2023-11-01 13:00:00,62.37,62.43,62.37,62.43,12600.0,62.37,62.43,62.37,62.43,12600.0
2023-11-01 13:05:00,62.42,62.42,62.35,62.35,10500.0,62.42,62.42,62.35,62.35,10500.0
2023-11-01 13:10:00,62.39,62.43,62.39,62.43,3000.0,62.39,62.43,62.39,62.43,3000.0
2023-11-01 13:15:00,62.42,62.44,62.42,62.44,3000.0,62.42,62.44,62.42,62.44,3000.0
2023-11-01 13:20:00,62.43,62.43,62.34,62.38,21000.0,62.43,62.43,62.34,62.38,21000.0
2023-11-01 13:25:00,62.36,62.47,62.36,62.44,25725.0,62.36,62.47,62.36,62.44,25725.0
2023-11-01 13:30:00,62.43,62.45,62.42,62.45,6780.0,62.43,62.45,62.42,62.45,6780.0
2023-11-01 13:35:00,62.45,62.45,62.38,62.39,80310.0,62.45,62.45,62.38,62.39,80310.0
2023-11-01 13:40:00,62.34,62.4,62.34,62.38,31530.0,62.34,62.4,62.34,62.38,31530.0
2023-11-01 13:45:00,62.42,62.42,62.37,62.39,36000.0,62.42,62.42,62.37,62.39,36000.0
2023-11-01 13:50:00,62.43,62.51,62.43,62.51,7500.0,62.43,62.51,62.43,62.51,7500.0
2023-11-01 13:55:00,62.53,62.56,62.5,62.5,4500.0,62.53,62.56,62.5,62.5,4500.0
2023-11-01 14:00:00,62.6,62.62,62.57,62.62,74850.0,62.6,62.62,62.57,62.62,74850.0
2023-11-01 14:05:00,62.56,62.57,62.5,62.51,82155.0,62.56,62.57,62.5,62.51,82155.0
2023-11-01 14:10:00,62.54,62.54,62.42,62.46,26700.0,62.54,62.54,62.42,62.46,26700.0
2023-11-01 14:15:00,62.43,62.44,62.41,62.44,72945.0,62.43,62.44,62.41,62.44,72945.0
2023-11-01 14:20:00,62.43,62.43,62.32,62.34,30000.0,62.43,62.43,62.32,62.34,30000.0
2023-11-01 14:25:00,62.3,62.32,62.28,62.32,22785.0,62.3,62.32,62.28,62.32,22785.0
2023-11-01 14:30:00,62.33,62.54,62.33,62.54,10500.0,62.33,62.54,62.33,62.54,10500.0
2023-11-01 14:35:00,62.58,62.58,62.52,62.52,26445.0,62.58,62.58,62.52,62.52,26445.0
2023-11-01 14:40:00,62.53,62.53,62.39,62.39,24000.0,62.53,62.53,62.39,62.39,24000.0
2023-11-01 14:45:00,62.44,62.48,62.39,62.44,30000.0,62.44,62.48,62.39,62.44,30000.0
2023-11-01 14:50:00,62.42,62.63,62.42,62.54,52005.0,62.42,62.63,62.42,62.54,52005.0
2023-11-01 14:55:00,62.56,62.76,62.56,62.76,13500.0,62.56,62.76,62.56,62.76,13500.0
2023-11-01 15:00:00,62.86,63.03,62.86,63.03,35970.0,62.86,63.03,62.86,63.03,35970.0
2023-11-01 15:05:00,62.89,62.95,62.84,62.91,43575.0,62.89,62.95,62.84,62.91,43575.0
2023-11-01 15:10:00,62.98,62.98,62.88,62.88,19860.0,62.98,62.98,62.88,62.88,19860.0
2023-11-01 15:15:00,62.89,62.91,62.86,62.9,16500.0,62.89,62.91,62.86,62.9,16500.0
2023-11-01 15:20:00,62.9,62.98,62.9,62.98,16500.0,62.9,62.98,62.9,62.98,16500.0
2023-11-01 15:25:00,63.0,63.01,62.93,62.95,37980.0,63.0,63.01,62.93,62.95,37980.0
2023-11-01 15:30:00,62.92,63.05,62.92,63.0,42555.0,62.92,63.05,62.92,63.0,42555.0
2023-11-01 15:35:00,63.0,63.02,62.99,62.99,39630.0,63.0,63.02,62.99,62.99,39630.0
2023-11-01 15:40:00,63.0,63.06,62.98,63.02,98055.0,63.0,63.06,62.98,63.02,98055.0
2023-11-01 15:45:00,63.01,63.11,62.99,63.11,38220.0,63.01,63.11,62.99,63.11,38220.0
2023-11-01 15:50:00,63.09,63.1,62.96,63.04,197445.0,63.09,63.1,62.96,63.04,197445.0
2023-11-01 15:55:00,63.02,63.09,63.01,63.08,250770.0,63.02,63.09,63.01,63.08,250770.0
2023-11-02 09:30:00,62.49,62.77,62.49,62.64,71760.0,62.49,62.77,62.49,62.64,71760.0
2023-11-02 09:35:00,62.84,62.97,62.83,62.97,4050.0,62.84,62.97,62.83,62.97,4050.0
2023-11-02 09:40:00,62.83,63.02,62.81,62.86,62445.0,62.83,63.02,62.81,62.86,62445.0
2023-11-02 09:45:00,62.92,63.26,62.92,63.26,59490.0,62.92,63.26,62.92,63.26,59490.0
2023-11-02 09:50:00,63.2,63.23,63.1,63.2,60060.0,63.2,63.23,63.1,63.2,60060.0
2023-11-02 09:55:00,63.25,63.31,63.18,63.19,63000.0,63.25,63.31,63.18,63.19,63000.0
2023-11-02 10:00:00,63.25,63.33,63.14,63.33,50550.0,63.25,63.33,63.14,63.33,50550.0
2023-11-02 10:05:00,63.37,63.39,63.29,63.39,48060.0,63.37,63.39,63.29,63.39,48060.0
2023-11-02 10:10:00,63.37,63.44,63.24,63.27,145770.0,63.37,63.44,63.24,63.27,145770.0
2023-11-02 10:15:00,63.29,63.49,63.17,63.46,98985.0,63.29,63.49,63.17,63.46,98985.0
2023-11-02 10:20:00,63.45,63.5,63.44,63.46,29445.0,63.45,63.5,63.44,63.46,29445.0
2023-11-02 10:25:00,63.5,63.57,63.47,63.53,47985.0,63.5,63.57,63.47,63.53,47985.0
2023-11-02 10:30:00,63.56,63.56,63.53,63.55,31740.0,63.56,63.56,63.53,63.55,31740.0
2023-11-02 10:35:00,63.55,63.65,63.51,63.62,25500.0,63.55,63.65,63.51,63.62,25500.0
2023-11-02 10:40:00,63.64,63.67,63.53,63.56,28230.0,63.64,63.67,63.53,63.56,28230.0
2023-11-02 10:45:00,63.52,63.64,63.52,63.64,12000.0,63.52,63.64,63.52,63.64,12000.0
2023-11-02 10:50:00,63.64,63.64,63.58,63.58,12000.0,63.64,63.64,63.58,63.58,12000.0
2023-11-02 10:55:00,63.62,63.64,63.57,63.6,27585.0,63.62,63.64,63.57,63.6,27585.0
2023-11-02 11:00:00,63.6,63.61,63.57,63.57,16965.0,63.6,63.61,63.57,63.57,16965.0
2023-11-02 11:05:00,63.59,63.63,63.58,63.61,35805.0,63.59,63.63,63.58,63.61,35805.0
2023-11-02 11:10:00,63.61,63.61,63.54,63.6,16260.0,63.61,63.61,63.54,63.6,16260.0
2023-11-02 11:15:00,63.6,63.65,63.59,63.63,38880.0,63.6,63.65,63.59,63.63,38880.0
2023-11-02 11:20:00,63.65,63.77,63.62,63.77,30960.0,63.65,63.77,63.62,63.77,30960.0
2023-11-02 11:25:00,63.79,63.83,63.77,63.8,34125.0,63.79,63.83,63.77,63.8,34125.0
2023-11-02 11:30:00,63.79,63.79,63.61,63.61,23625.0,63.79,63.79,63.61,63.61,23625.0
2023-11-02 11:35:00,63.67,63.69,63.63,63.69,19500.0,63.67,63.69,63.63,63.69,19500.0
2023-11-02 11:40:00,63.69,63.69,63.69,63.69,0.0,63.69,63.69,63.69,63.69,0.0
2023-11-02 11:45:00,63.6,63.63,63.53,63.57,7500.0,63.6,63.63,63.53,63.57,7500.0
2023-11-02 11:50:00,63.53,63.62,63.53,63.62,13500.0,63.53,63.62,63.53,63.62,13500.0
2023-11-02 11:55:00,63.66,63.66,63.61,63.63,6000.0,63.66,63.66,63.61,63.63,6000.0
2023-11-02 12:00:00,63.63,63.67,63.63,63.63,9000.0,63.63,63.67,63.63,63.63,9000.0
2023-11-02 12:05:00,63.66,63.78,63.65,63.78,11415.0,63.66,63.78,63.65,63.78,11415.0
2023-11-02 12:10:00,63.77,63.84,63.77,63.82,18000.0,63.77,63.84,63.77,63.82,18000.0
2023-11-02 12:15:00,63.79,63.79,63.76,63.76,7695.0,63.79,63.79,63.76,63.76,7695.0
2023-11-02 12:20:00,63.76,63.78,63.73,63.73,22500.0,63.76,63.78,63.73,63.73,22500.0
2023-11-02 12:25:00,63.75,63.76,63.67,63.75,12000.0,63.75,63.76,63.67,63.75,12000.0
2023-11-02 12:30:00,63.75,63.75,63.69,63.7,22500.0,63.75,63.75,63.69,63.7,22500.0
2023-11-02 12:35:00,63.67,63.7,63.62,63.67,15975.0,63.67,63.7,63.62,63.67,15975.0
2023-11-02 12:40:00,63.7,63.75,63.66,63.73,19200.0,63.7,63.75,63.66,63.73,19200.0
2023-11-02 12:45:00,63.72,63.78,63.72,63.77,19965.0,63.72,63.78,63.72,63.77,19965.0
2023-11-02 12:50:00,63.81,63.86,63.78,63.82,25500.0,63.81,63.86,63.78,63.82,25500.0
2023-11-02 12:55:00,63.81,63.82,63.76,63.77,21000.0,63.81,63.82,63.76,63.77,21000.0
2023-11-02 13:00:00,63.76,63.76,63.67,63.67,12000.0,63.76,63.76,63.67,63.67,12000.0
2023-11-02 13:05:00,63.67,63.67,63.65,63.66,6000.0,63.67,63.67,63.65,63.66,6000.0
2023-11-02 13:10:00,63.66,63.66,63.57,63.62,47955.0,63.66,63.66,63.57,63.62,47955.0
2023-11-02 13:15:00,63.61,63.75,63.61,63.73,29235.0,63.61,63.75,63.61,63.73,29235.0
2023-11-02 13:20:00,63.73,63.75,63.71,63.75,9000.0,63.73,63.75,63.71,63.75,9000.0
2023-11-02 13:25:00,63.75,63.75,63.68,63.68,12000.0,63.75,63.75,63.68,63.68,12000.0
2023-11-02 13:30:00,63.66,63.69,63.65,63.65,8565.0,63.66,63.69,63.65,63.65,8565.0
2023-11-02 13:35:00,63.6,63.6,63.5,63.52,125445.0,63.6,63.6,63.5,63.52,125445.0
2023-11-02 13:40:00,63.53,63.55,63.53,63.54,17895.0,63.53,63.55,63.53,63.54,17895.0
2023-11-02 13:45:00,63.53,63.59,63.52,63.59,48255.0,63.53,63.59,63.52,63.59,48255.0
2023-11-02 13:50:00,63.57,63.57,63.53,63.53,12000.0,63.57,63.57,63.53,63.53,12000.0
2023-11-02 13:55:00,63.56,63.59,63.53,63.53,15255.0,63.56,63.59,63.53,63.53,15255.0
2023-11-02 14:00:00,63.53,63.54,63.53,63.54,15000.0,63.53,63.54,63.53,63.54,15000.0
2023-11-02 14:05:00,63.53,63.6,63.53,63.58,27075.0,63.53,63.6,63.53,63.58,27075.0
2023-11-02 14:10:00,63.55,63.56,63.51,63.56,34500.0,63.55,63.56,63.51,63.56,34500.0
2023-11-02 14:15:00,63.55,63.55,63.5,63.5,11010.0,63.55,63.55,63.5,63.5,11010.0
2023-11-02 14:20:00,63.5,63.5,63.3,63.33,48750.0,63.5,63.5,63.3,63.33,48750.0
2023-11-02 14:25:00,63.29,63.37,63.25,63.37,24000.0,63.29,63.37,63.25,63.37,24000.0
2023-11-02 14:30:00,63.38,63.38,63.26,63.26,21000.0,63.38,63.38,63.26,63.26,21000.0
2023-11-02 14:35:00,63.24,63.32,63.24,63.32,22515.0,63.24,63.32,63.24,63.32,22515.0
2023-11-02 14:40:00,63.33,63.33,63.23,63.23,12000.0,63.33,63.33,63.23,63.23,12000.0
2023-11-02 14:45:00,63.21,63.25,63.21,63.25,5430.0,63.21,63.25,63.21,63.25,5430.0
2023-11-02 14:50:00,63.22,63.28,63.19,63.26,36540.0,63.22,63.28,63.19,63.26,36540.0
2023-11-02 14:55:00,63.29,63.29,63.27,63.28,17700.0,63.29,63.29,63.27,63.28,17700.0
2023-11-02 15:00:00,63.28,63.28,63.22,63.22,15420.0,63.28,63.28,63.22,63.22,15420.0
2023-11-02 15:05:00,63.24,63.27,63.24,63.27,6000.0,63.24,63.27,63.24,63.27,6000.0
2023-11-02 15:10:00,63.29,63.29,63.26,63.27,9000.0,63.29,63.29,63.26,63.27,9000.0
2023-11-02 15:15:00,63.3,63.31,63.28,63.28,13500.0,63.3,63.31,63.28,63.28,13500.0
2023-11-02 15:20:00,63.29,63.29,63.23,63.23,24180.0,63.29,63.29,63.23,63.23,24180.0
2023-11-02 15:25:00,63.22,63.22,63.14,63.17,27150.0,63.22,63.22,63.14,63.17,27150.0
2023-11-02 15:30:00,63.18,63.18,63.15,63.15,24930.0,63.18,63.18,63.15,63.15,24930.0
2023-11-02 15:35:00,63.16,63.18,63.12,63.13,37335.0,63.16,63.18,63.12,63.13,37335.0
2023-11-02 15:40:00,63.08,63.14,63.07,63.14,34890.0,63.08,63.14,63.07,63.14,34890.0
2023-11-02 15:45:00,63.13,63.15,63.1,63.15,36045.0,63.13,63.15,63.1,63.15,36045.0
2023-11-02 15:50:00,63.16,63.26,63.16,63.25,91350.0,63.16,63.26,63.16,63.25,91350.0
2023-11-02 15:55:00,63.23,63.24,63.15,63.19,243705.0,63.23,63.24,63.15,63.19,243705.0
2023-11-03 09:30:00,63.33,63.33,63.33,63.33,62280.0,63.33,63.33,63.33,63.33,62280.0
2023-11-03 09:35:00,63.5,63.82,63.5,63.82,13800.0,63.5,63.82,63.5,63.82,13800.0
2023-11-03 09:40:00,63.72,63.87,63.72,63.81,21000.0,63.72,63.87,63.72,63.81,21000.0
2023-11-03 09:45:00,63.92,63.92,63.81,63.81,19800.0,63.92,63.92,63.81,63.81,19800.0
2023-11-03 09:50:00,63.78,63.78,63.74,63.74,3000.0,63.78,63.78,63.74,63.74,3000.0
2023-11-03 09:55:00,63.81,63.81,63.72,63.74,13500.0,63.81,63.81,63.72,63.74,13500.0
2023-11-03 10:00:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2023-11-03 10:05:00,63.68,63.68,63.6,63.6,3000.0,63.68,63.68,63.6,63.6,3000.0
2023-11-03 10:10:00,63.6,63.6,63.6,63.6,0.0,63.6,63.6,63.6,63.6,0.0
2023-11-03 10:15:00,63.63,63.76,63.63,63.7,7500.0,63.63,63.76,63.63,63.7,7500.0
2023-11-03 10:20:00,63.77,63.77,63.66,63.66,6000.0,63.77,63.77,63.66,63.66,6000.0
2023-11-03 10:25:00,63.65,63.68,63.65,63.68,4500.0,63.65,63.68,63.65,63.68,4500.0
2023-11-03 10:30:00,63.68,63.69,63.67,63.69,12000.0,63.68,63.69,63.67,63.69,12000.0
2023-11-03 10:35:00,63.75,63.77,63.7,63.7,22215.0,63.75,63.77,63.7,63.7,22215.0
2023-11-03 10:40:00,63.7,63.72,63.54,63.72,33000.0,63.7,63.72,63.54,63.72,33000.0
2023-11-03 10:45:00,63.67,63.77,63.66,63.66,44280.0,63.67,63.77,63.66,63.66,44280.0
2023-11-03 10:50:00,63.71,63.71,63.59,63.61,39000.0,63.71,63.71,63.59,63.61,39000.0
2023-11-03 10:55:00,63.6,63.69,63.6,63.69,21765.0,63.6,63.69,63.6,63.69,21765.0
2023-11-03 11:00:00,63.69,63.7,63.66,63.67,12945.0,63.69,63.7,63.66,63.67,12945.0
2023-11-03 11:05:00,63.71,63.71,63.67,63.69,7710.0,63.71,63.71,63.67,63.69,7710.0
2023-11-03 11:10:00,63.73,63.74,63.73,63.74,3000.0,63.73,63.74,63.73,63.74,3000.0
2023-11-03 11:15:00,63.74,63.74,63.73,63.73,3075.0,63.74,63.74,63.73,63.73,3075.0
2023-11-03 11:20:00,63.73,63.78,63.69,63.78,12000.0,63.73,63.78,63.69,63.78,12000.0
2023-11-03 11:25:00,63.76,63.83,63.75,63.75,25485.0,63.76,63.83,63.75,63.75,25485.0
2023-11-03 11:30:00,63.72,63.73,63.69,63.73,7500.0,63.72,63.73,63.69,63.73,7500.0
2023-11-03 11:35:00,63.76,63.76,63.67,63.76,7350.0,63.76,63.76,63.67,63.76,7350.0
2023-11-03 11:40:00,63.75,63.75,63.66,63.71,12045.0,63.75,63.75,63.66,63.71,12045.0
2023-11-03 11:45:00,63.75,63.75,63.75,63.75,1500.0,63.75,63.75,63.75,63.75,1500.0
2023-11-03 11:50:00,63.76,63.76,63.67,63.68,13875.0,63.76,63.76,63.67,63.68,13875.0
2023-11-03 11:55:00,63.58,63.58,63.58,63.58,4500.0,63.58,63.58,63.58,63.58,4500.0
2023-11-03 12:00:00,63.69,63.77,63.69,63.77,12000.0,63.69,63.77,63.69,63.77,12000.0
2023-11-03 12:05:00,63.69,63.74,63.69,63.74,13500.0,63.69,63.74,63.69,63.74,13500.0
2023-11-03 12:10:00,63.72,63.74,63.72,63.74,6000.0,63.72,63.74,63.72,63.74,6000.0
2023-11-03 12:15:00,63.76,63.76,63.76,63.76,3000.0,63.76,63.76,63.76,63.76,3000.0
2023-11-03 12:20:00,63.72,63.83,63.72,63.83,16215.0,63.72,63.83,63.72,63.83,16215.0
2023-11-03 12:25:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-11-03 12:30:00,63.87,63.87,63.86,63.86,9000.0,63.87,63.87,63.86,63.86,9000.0
2023-11-03 12:35:00,63.9,63.9,63.81,63.88,28500.0,63.9,63.9,63.81,63.88,28500.0
2023-11-03 12:40:00,63.87,63.87,63.83,63.85,8475.0,63.87,63.87,63.83,63.85,8475.0
2023-11-03 12:45:00,63.83,63.83,63.8,63.83,18360.0,63.83,63.83,63.8,63.83,18360.0
2023-11-03 12:50:00,63.87,63.87,63.87,63.87,5250.0,63.87,63.87,63.87,63.87,5250.0
2023-11-03 12:55:00,63.87,63.87,63.87,63.87,18240.0,63.87,63.87,63.87,63.87,18240.0
2023-11-03 13:00:00,63.82,63.82,63.82,63.82,1500.0,63.82,63.82,63.82,63.82,1500.0
2023-11-03 13:05:00,63.81,63.85,63.8,63.85,19500.0,63.81,63.85,63.8,63.85,19500.0
2023-11-03 13:10:00,63.8,63.8,63.8,63.8,4500.0,63.8,63.8,63.8,63.8,4500.0
2023-11-03 13:15:00,63.72,63.72,63.72,63.72,3300.0,63.72,63.72,63.72,63.72,3300.0
2023-11-03 13:20:00,63.68,63.76,63.66,63.76,9795.0,63.68,63.76,63.66,63.76,9795.0
2023-11-03 13:25:00,63.71,63.71,63.64,63.67,25920.0,63.71,63.71,63.64,63.67,25920.0
2023-11-03 13:30:00,63.7,63.7,63.7,63.7,4500.0,63.7,63.7,63.7,63.7,4500.0
2023-11-03 13:35:00,63.67,63.67,63.65,63.65,9390.0,63.67,63.67,63.65,63.65,9390.0
2023-11-03 13:40:00,63.69,63.69,63.69,63.69,1500.0,63.69,63.69,63.69,63.69,1500.0
2023-11-03 13:45:00,63.66,63.69,63.65,63.69,7950.0,63.66,63.69,63.65,63.69,7950.0
2023-11-03 13:50:00,63.71,63.74,63.71,63.74,4500.0,63.71,63.74,63.71,63.74,4500.0
2023-11-03 13:55:00,63.77,63.78,63.77,63.78,3000.0,63.77,63.78,63.77,63.78,3000.0
2023-11-03 14:00:00,63.81,63.81,63.76,63.76,12000.0,63.81,63.81,63.76,63.76,12000.0
2023-11-03 14:05:00,63.76,63.76,63.76,63.76,0.0,63.76,63.76,63.76,63.76,0.0
2023-11-03 14:10:00,63.76,63.76,63.76,63.76,0.0,63.76,63.76,63.76,63.76,0.0
2023-11-03 14:15:00,63.88,63.88,63.87,63.87,9000.0,63.88,63.88,63.87,63.87,9000.0
2023-11-03 14:20:00,63.85,63.88,63.84,63.85,39390.0,63.85,63.88,63.84,63.85,39390.0
2023-11-03 14:25:00,63.84,63.88,63.84,63.86,9000.0,63.84,63.88,63.84,63.86,9000.0
2023-11-03 14:30:00,63.85,63.85,63.83,63.83,6000.0,63.85,63.85,63.83,63.83,6000.0
2023-11-03 14:35:00,63.84,63.85,63.84,63.85,3000.0,63.84,63.85,63.84,63.85,3000.0
2023-11-03 14:40:00,63.85,63.85,63.85,63.85,5625.0,63.85,63.85,63.85,63.85,5625.0
2023-11-03 14:45:00,63.83,63.85,63.82,63.85,8250.0,63.83,63.85,63.82,63.85,8250.0
2023-11-03 14:50:00,63.86,63.87,63.84,63.87,14475.0,63.86,63.87,63.84,63.87,14475.0
2023-11-03 14:55:00,63.82,63.83,63.81,63.83,26505.0,63.82,63.83,63.81,63.83,26505.0
2023-11-03 15:00:00,63.81,63.88,63.8,63.88,22815.0,63.81,63.88,63.8,63.88,22815.0
2023-11-03 15:05:00,63.89,63.96,63.89,63.94,32130.0,63.89,63.96,63.89,63.94,32130.0
2023-11-03 15:10:00,63.93,63.94,63.93,63.94,3000.0,63.93,63.94,63.93,63.94,3000.0
2023-11-03 15:15:00,63.91,63.91,63.89,63.91,11655.0,63.91,63.91,63.89,63.91,11655.0
2023-11-03 15:20:00,63.86,63.91,63.79,63.79,11940.0,63.86,63.91,63.79,63.79,11940.0
2023-11-03 15:25:00,63.79,63.81,63.6,63.63,61830.0,63.79,63.81,63.6,63.63,61830.0
2023-11-03 15:30:00,63.59,63.65,63.59,63.62,10695.0,63.59,63.65,63.59,63.62,10695.0
2023-11-03 15:35:00,63.64,63.65,63.57,63.6,24585.0,63.64,63.65,63.57,63.6,24585.0
2023-11-03 15:40:00,63.63,63.63,63.57,63.57,18000.0,63.63,63.63,63.57,63.57,18000.0
2023-11-03 15:45:00,63.59,63.59,63.56,63.56,18000.0,63.59,63.59,63.56,63.56,18000.0
2023-11-03 15:50:00,63.57,63.59,63.45,63.45,88170.0,63.57,63.59,63.45,63.45,88170.0
2023-11-03 15:55:00,63.42,63.51,63.4,63.51,261465.0,63.42,63.51,63.4,63.51,261465.0
2023-11-06 09:30:00,63.75,63.75,63.75,63.75,27840.0,63.75,63.75,63.75,63.75,27840.0
2023-11-06 09:35:00,63.72,63.72,63.72,63.72,13725.0,63.72,63.72,63.72,63.72,13725.0
2023-11-06 09:40:00,63.59,63.59,63.58,63.59,8400.0,63.59,63.59,63.58,63.59,8400.0
2023-11-06 09:45:00,63.59,63.62,63.52,63.62,10215.0,63.59,63.62,63.52,63.62,10215.0
2023-11-06 09:50:00,63.6,63.68,63.59,63.68,26400.0,63.6,63.68,63.59,63.68,26400.0
2023-11-06 09:55:00,63.72,63.8,63.68,63.74,12000.0,63.72,63.8,63.68,63.74,12000.0
2023-11-06 10:00:00,63.75,63.89,63.74,63.88,24000.0,63.75,63.89,63.74,63.88,24000.0
2023-11-06 10:05:00,63.84,63.84,63.68,63.8,18000.0,63.84,63.84,63.68,63.8,18000.0
2023-11-06 10:10:00,63.8,63.85,63.8,63.8,9375.0,63.8,63.85,63.8,63.8,9375.0
2023-11-06 10:15:00,63.85,64.0,63.85,64.0,43365.0,63.85,64.0,63.85,64.0,43365.0
2023-11-06 10:20:00,64.0,64.01,63.96,64.0,62940.0,64.0,64.01,63.96,64.0,62940.0
2023-11-06 10:25:00,64.0,64.0,63.96,63.96,19500.0,64.0,64.0,63.96,63.96,19500.0
2023-11-06 10:30:00,63.96,63.96,63.85,63.9,45900.0,63.96,63.96,63.85,63.9,45900.0
2023-11-06 10:35:00,63.9,63.9,63.85,63.85,7500.0,63.9,63.9,63.85,63.85,7500.0
2023-11-06 10:40:00,63.83,63.91,63.83,63.91,3060.0,63.83,63.91,63.83,63.91,3060.0
2023-11-06 10:45:00,63.85,63.85,63.85,63.85,3000.0,63.85,63.85,63.85,63.85,3000.0
2023-11-06 10:50:00,63.81,63.83,63.77,63.83,15345.0,63.81,63.83,63.77,63.83,15345.0
2023-11-06 10:55:00,63.81,63.85,63.81,63.82,17820.0,63.81,63.85,63.81,63.82,17820.0
2023-11-06 11:00:00,63.82,63.83,63.79,63.79,6330.0,63.82,63.83,63.79,63.79,6330.0
2023-11-06 11:05:00,63.79,63.79,63.77,63.77,7500.0,63.79,63.79,63.77,63.77,7500.0
2023-11-06 11:10:00,63.67,63.67,63.62,63.63,7500.0,63.67,63.67,63.62,63.63,7500.0
2023-11-06 11:15:00,63.63,63.65,63.6,63.65,18000.0,63.63,63.65,63.6,63.65,18000.0
2023-11-06 11:20:00,63.63,63.63,63.55,63.55,13500.0,63.63,63.63,63.55,63.55,13500.0
2023-11-06 11:25:00,63.6,63.6,63.58,63.58,16500.0,63.6,63.6,63.58,63.58,16500.0
2023-11-06 11:30:00,63.62,63.65,63.62,63.64,10500.0,63.62,63.65,63.62,63.64,10500.0
2023-11-06 11:35:00,63.6,63.63,63.6,63.63,9000.0,63.6,63.63,63.6,63.63,9000.0
2023-11-06 11:40:00,63.64,63.64,63.6,63.6,3000.0,63.64,63.64,63.6,63.6,3000.0
2023-11-06 11:45:00,63.59,63.6,63.58,63.58,4500.0,63.59,63.6,63.58,63.58,4500.0
2023-11-06 11:50:00,63.63,63.63,63.63,63.63,3000.0,63.63,63.63,63.63,63.63,3000.0
2023-11-06 11:55:00,63.63,63.63,63.63,63.63,0.0,63.63,63.63,63.63,63.63,0.0
2023-11-06 12:00:00,63.63,63.63,63.62,63.62,3570.0,63.63,63.63,63.62,63.62,3570.0
2023-11-06 12:05:00,63.63,63.63,63.63,63.63,3300.0,63.63,63.63,63.63,63.63,3300.0
2023-11-06 12:10:00,63.57,63.59,63.55,63.59,10845.0,63.57,63.59,63.55,63.59,10845.0
2023-11-06 12:15:00,63.6,63.6,63.6,63.6,1500.0,63.6,63.6,63.6,63.6,1500.0
2023-11-06 12:20:00,63.63,63.63,63.63,63.63,11670.0,63.63,63.63,63.63,63.63,11670.0
2023-11-06 12:25:00,63.65,63.67,63.64,63.67,12405.0,63.65,63.67,63.64,63.67,12405.0
2023-11-06 12:30:00,63.62,63.62,63.62,63.62,1500.0,63.62,63.62,63.62,63.62,1500.0
2023-11-06 12:35:00,63.61,63.61,63.5,63.5,8310.0,63.61,63.61,63.5,63.5,8310.0
2023-11-06 12:40:00,63.53,63.56,63.53,63.56,11250.0,63.53,63.56,63.53,63.56,11250.0
2023-11-06 12:45:00,63.6,63.63,63.55,63.55,19065.0,63.6,63.63,63.55,63.55,19065.0
2023-11-06 12:50:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2023-11-06 12:55:00,63.55,63.55,63.55,63.55,0.0,63.55,63.55,63.55,63.55,0.0
2023-11-06 13:00:00,63.59,63.59,63.59,63.59,3270.0,63.59,63.59,63.59,63.59,3270.0
2023-11-06 13:05:00,63.6,63.63,63.57,63.57,12000.0,63.6,63.63,63.57,63.57,12000.0
2023-11-06 13:10:00,63.58,63.58,63.52,63.52,9000.0,63.58,63.58,63.52,63.52,9000.0
2023-11-06 13:15:00,63.55,63.55,63.55,63.55,1500.0,63.55,63.55,63.55,63.55,1500.0
2023-11-06 13:20:00,63.5,63.57,63.5,63.51,13590.0,63.5,63.57,63.5,63.51,13590.0
2023-11-06 13:25:00,63.57,63.57,63.52,63.52,6000.0,63.57,63.57,63.52,63.52,6000.0
2023-11-06 13:30:00,63.52,63.53,63.51,63.53,4500.0,63.52,63.53,63.51,63.53,4500.0
2023-11-06 13:35:00,63.49,63.5,63.49,63.5,7755.0,63.49,63.5,63.49,63.5,7755.0
2023-11-06 13:40:00,63.55,63.55,63.55,63.55,1500.0,63.55,63.55,63.55,63.55,1500.0
2023-11-06 13:45:00,63.5,63.5,63.49,63.49,7500.0,63.5,63.5,63.49,63.49,7500.0
2023-11-06 13:50:00,63.46,63.53,63.46,63.53,21705.0,63.46,63.53,63.46,63.53,21705.0
2023-11-06 13:55:00,63.53,63.59,63.53,63.59,13995.0,63.53,63.59,63.53,63.59,13995.0
2023-11-06 14:00:00,63.58,63.58,63.55,63.57,12330.0,63.58,63.58,63.55,63.57,12330.0
2023-11-06 14:05:00,63.53,63.53,63.53,63.53,1935.0,63.53,63.53,63.53,63.53,1935.0
2023-11-06 14:10:00,63.61,63.61,63.58,63.61,7950.0,63.61,63.61,63.58,63.61,7950.0
2023-11-06 14:15:00,63.62,63.62,63.62,63.62,4635.0,63.62,63.62,63.62,63.62,4635.0
2023-11-06 14:20:00,63.57,63.57,63.57,63.57,1500.0,63.57,63.57,63.57,63.57,1500.0
2023-11-06 14:25:00,63.58,63.58,63.57,63.57,3000.0,63.58,63.58,63.57,63.57,3000.0
2023-11-06 14:30:00,63.58,63.61,63.57,63.61,15105.0,63.58,63.61,63.57,63.61,15105.0
2023-11-06 14:35:00,63.61,63.61,63.61,63.61,0.0,63.61,63.61,63.61,63.61,0.0
2023-11-06 14:40:00,63.65,63.65,63.64,63.64,4500.0,63.65,63.65,63.64,63.64,4500.0
2023-11-06 14:45:00,63.66,63.67,63.61,63.61,6000.0,63.66,63.67,63.61,63.61,6000.0
2023-11-06 14:50:00,63.59,63.59,63.59,63.59,1500.0,63.59,63.59,63.59,63.59,1500.0
2023-11-06 14:55:00,63.59,63.59,63.58,63.59,12000.0,63.59,63.59,63.58,63.59,12000.0
2023-11-06 15:00:00,63.58,63.64,63.58,63.63,10545.0,63.58,63.64,63.58,63.63,10545.0
2023-11-06 15:05:00,63.63,63.64,63.62,63.64,7500.0,63.63,63.64,63.62,63.64,7500.0
2023-11-06 15:10:00,63.68,63.71,63.68,63.7,4500.0,63.68,63.71,63.68,63.7,4500.0
2023-11-06 15:15:00,63.73,63.73,63.7,63.71,4500.0,63.73,63.73,63.7,63.71,4500.0
2023-11-06 15:20:00,63.69,63.69,63.67,63.69,22200.0,63.69,63.69,63.67,63.69,22200.0
2023-11-06 15:25:00,63.68,63.72,63.68,63.72,9930.0,63.68,63.72,63.68,63.72,9930.0
2023-11-06 15:30:00,63.69,63.69,63.62,63.63,12000.0,63.69,63.69,63.62,63.63,12000.0
2023-11-06 15:35:00,63.63,63.63,63.57,63.59,18075.0,63.63,63.63,63.57,63.59,18075.0
2023-11-06 15:40:00,63.59,63.59,63.57,63.57,6000.0,63.59,63.59,63.57,63.57,6000.0
2023-11-06 15:45:00,63.56,63.62,63.55,63.62,32955.0,63.56,63.62,63.55,63.62,32955.0
2023-11-06 15:50:00,63.59,63.63,63.57,63.58,33330.0,63.59,63.63,63.57,63.58,33330.0
2023-11-06 15:55:00,63.59,63.74,63.59,63.74,134280.0,63.59,63.74,63.59,63.74,134280.0
2023-11-07 09:30:00,63.92,63.92,63.53,63.68,39600.0,63.92,63.92,63.53,63.68,39600.0
2023-11-07 09:35:00,63.64,63.75,63.62,63.75,10500.0,63.64,63.75,63.62,63.75,10500.0
2023-11-07 09:40:00,63.71,63.75,63.66,63.7,24000.0,63.71,63.75,63.66,63.7,24000.0
2023-11-07 09:45:00,63.62,63.66,63.62,63.65,8925.0,63.62,63.66,63.62,63.65,8925.0
2023-11-07 09:50:00,63.71,63.86,63.71,63.71,81180.0,63.71,63.86,63.71,63.71,81180.0
2023-11-07 09:55:00,63.65,63.7,63.65,63.7,3000.0,63.65,63.7,63.65,63.7,3000.0
2023-11-07 10:00:00,63.75,63.77,63.75,63.76,6000.0,63.75,63.77,63.75,63.76,6000.0
2023-11-07 10:05:00,63.87,63.89,63.82,63.82,24000.0,63.87,63.89,63.82,63.82,24000.0
2023-11-07 10:10:00,63.82,63.85,63.71,63.79,75195.0,63.82,63.85,63.71,63.79,75195.0
2023-11-07 10:15:00,63.74,63.8,63.73,63.73,10500.0,63.74,63.8,63.73,63.73,10500.0
2023-11-07 10:20:00,63.81,63.86,63.81,63.81,15000.0,63.81,63.86,63.81,63.81,15000.0
2023-11-07 10:25:00,63.9,63.9,63.89,63.89,4500.0,63.9,63.9,63.89,63.89,4500.0
2023-11-07 10:30:00,63.83,63.83,63.83,63.83,1500.0,63.83,63.83,63.83,63.83,1500.0
2023-11-07 10:35:00,63.91,63.93,63.9,63.92,19500.0,63.91,63.93,63.9,63.92,19500.0
2023-11-07 10:40:00,63.92,63.95,63.89,63.93,25065.0,63.92,63.95,63.89,63.93,25065.0
2023-11-07 10:45:00,63.89,63.97,63.89,63.97,6030.0,63.89,63.97,63.89,63.97,6030.0
2023-11-07 10:50:00,63.93,64.02,63.93,64.02,48375.0,63.93,64.02,63.93,64.02,48375.0
2023-11-07 10:55:00,64.02,64.03,63.94,63.96,68265.0,64.02,64.03,63.94,63.96,68265.0
2023-11-07 11:00:00,63.92,63.99,63.92,63.92,9000.0,63.92,63.99,63.92,63.92,9000.0
2023-11-07 11:05:00,63.9,63.9,63.89,63.89,7500.0,63.9,63.9,63.89,63.89,7500.0
2023-11-07 11:10:00,63.89,63.9,63.86,63.9,13485.0,63.89,63.9,63.86,63.9,13485.0
2023-11-07 11:15:00,63.93,64.0,63.93,63.97,49500.0,63.93,64.0,63.93,63.97,49500.0
2023-11-07 11:20:00,63.99,64.0,63.98,63.99,34500.0,63.99,64.0,63.98,63.99,34500.0
2023-11-07 11:25:00,64.02,64.04,64.0,64.03,59115.0,64.02,64.04,64.0,64.03,59115.0
2023-11-07 11:30:00,64.01,64.09,64.0,64.06,92100.0,64.01,64.09,64.0,64.06,92100.0
2023-11-07 11:35:00,64.08,64.13,64.07,64.08,24000.0,64.08,64.13,64.07,64.08,24000.0
2023-11-07 11:40:00,64.09,64.09,64.09,64.09,1500.0,64.09,64.09,64.09,64.09,1500.0
2023-11-07 11:45:00,64.11,64.11,64.08,64.08,14970.0,64.11,64.11,64.08,64.08,14970.0
2023-11-07 11:50:00,64.05,64.09,64.04,64.09,18000.0,64.05,64.09,64.04,64.09,18000.0
2023-11-07 11:55:00,64.06,64.08,64.05,64.08,7500.0,64.06,64.08,64.05,64.08,7500.0
2023-11-07 12:00:00,64.06,64.09,64.04,64.07,40500.0,64.06,64.09,64.04,64.07,40500.0
2023-11-07 12:05:00,64.07,64.13,64.05,64.08,57030.0,64.07,64.13,64.05,64.08,57030.0
2023-11-07 12:10:00,64.06,64.06,64.06,64.06,1500.0,64.06,64.06,64.06,64.06,1500.0
2023-11-07 12:15:00,64.09,64.21,64.09,64.18,18000.0,64.09,64.21,64.09,64.18,18000.0
2023-11-07 12:20:00,64.2,64.2,64.15,64.2,20925.0,64.2,64.2,64.15,64.2,20925.0
2023-11-07 12:25:00,64.27,64.27,64.17,64.21,31875.0,64.27,64.27,64.17,64.21,31875.0
2023-11-07 12:30:00,64.2,64.2,64.19,64.19,7875.0,64.2,64.2,64.19,64.19,7875.0
2023-11-07 12:35:00,64.26,64.26,64.24,64.24,3000.0,64.26,64.26,64.24,64.24,3000.0
2023-11-07 12:40:00,64.25,64.27,64.24,64.25,27480.0,64.25,64.27,64.24,64.25,27480.0
2023-11-07 12:45:00,64.28,64.31,64.25,64.29,30690.0,64.28,64.31,64.25,64.29,30690.0
2023-11-07 12:50:00,64.33,64.44,64.31,64.44,24600.0,64.33,64.44,64.31,64.44,24600.0
2023-11-07 12:55:00,64.48,64.57,64.47,64.57,12000.0,64.48,64.57,64.47,64.57,12000.0
2023-11-07 13:00:00,64.55,64.59,64.55,64.59,6360.0,64.55,64.59,64.55,64.59,6360.0
2023-11-07 13:05:00,64.62,64.65,64.61,64.65,6000.0,64.62,64.65,64.61,64.65,6000.0
2023-11-07 13:10:00,64.63,64.63,64.5,64.53,22575.0,64.63,64.63,64.5,64.53,22575.0
2023-11-07 13:15:00,64.56,64.61,64.56,64.61,6000.0,64.56,64.61,64.56,64.61,6000.0
2023-11-07 13:20:00,64.62,64.62,64.57,64.61,12015.0,64.62,64.62,64.57,64.61,12015.0
2023-11-07 13:25:00,64.6,64.68,64.6,64.68,7500.0,64.6,64.68,64.6,64.68,7500.0
2023-11-07 13:30:00,64.68,64.72,64.68,64.72,28500.0,64.68,64.72,64.68,64.72,28500.0
2023-11-07 13:35:00,64.69,64.73,64.69,64.69,30000.0,64.69,64.73,64.69,64.69,30000.0
2023-11-07 13:40:00,64.69,64.69,64.62,64.66,138960.0,64.69,64.69,64.62,64.66,138960.0
2023-11-07 13:45:00,64.65,64.65,64.59,64.64,20100.0,64.65,64.65,64.59,64.64,20100.0
2023-11-07 13:50:00,64.66,64.77,64.66,64.76,36765.0,64.66,64.77,64.66,64.76,36765.0
2023-11-07 13:55:00,64.76,64.83,64.76,64.79,9000.0,64.76,64.83,64.76,64.79,9000.0
2023-11-07 14:00:00,64.79,64.79,64.76,64.77,6000.0,64.79,64.79,64.76,64.77,6000.0
2023-11-07 14:05:00,64.83,64.83,64.74,64.75,12000.0,64.83,64.83,64.74,64.75,12000.0
2023-11-07 14:10:00,64.79,64.8,64.76,64.76,9330.0,64.79,64.8,64.76,64.76,9330.0
2023-11-07 14:15:00,64.77,64.77,64.69,64.73,7500.0,64.77,64.77,64.69,64.73,7500.0
2023-11-07 14:20:00,64.73,64.78,64.73,64.76,31500.0,64.73,64.78,64.73,64.76,31500.0
2023-11-07 14:25:00,64.8,64.82,64.73,64.79,22140.0,64.8,64.82,64.73,64.79,22140.0
2023-11-07 14:30:00,64.8,64.85,64.8,64.82,42945.0,64.8,64.85,64.8,64.82,42945.0
2023-11-07 14:35:00,64.85,64.85,64.76,64.76,13500.0,64.85,64.85,64.76,64.76,13500.0
2023-11-07 14:40:00,64.76,64.81,64.76,64.81,17340.0,64.76,64.81,64.76,64.81,17340.0
2023-11-07 14:45:00,64.83,64.91,64.82,64.9,13500.0,64.83,64.91,64.82,64.9,13500.0
2023-11-07 14:50:00,64.89,64.9,64.85,64.87,42435.0,64.89,64.9,64.85,64.87,42435.0
2023-11-07 14:55:00,64.85,64.92,64.85,64.91,21930.0,64.85,64.92,64.85,64.91,21930.0
2023-11-07 15:00:00,64.93,64.96,64.93,64.96,4500.0,64.93,64.96,64.93,64.96,4500.0
2023-11-07 15:05:00,64.93,64.95,64.9,64.93,14355.0,64.93,64.95,64.9,64.93,14355.0
2023-11-07 15:10:00,64.9,64.93,64.88,64.93,10500.0,64.9,64.93,64.88,64.93,10500.0
2023-11-07 15:15:00,64.9,64.9,64.87,64.87,6000.0,64.9,64.9,64.87,64.87,6000.0
2023-11-07 15:20:00,64.86,64.86,64.75,64.79,34500.0,64.86,64.86,64.75,64.79,34500.0
2023-11-07 15:25:00,64.8,64.89,64.8,64.88,6000.0,64.8,64.89,64.8,64.88,6000.0
2023-11-07 15:30:00,64.94,64.95,64.9,64.92,19140.0,64.94,64.95,64.9,64.92,19140.0
2023-11-07 15:35:00,64.94,65.0,64.94,64.99,24570.0,64.94,65.0,64.94,64.99,24570.0
2023-11-07 15:40:00,65.0,65.03,64.98,65.03,31680.0,65.0,65.03,64.98,65.03,31680.0
2023-11-07 15:45:00,65.04,65.05,64.93,64.96,79935.0,65.04,65.05,64.93,64.96,79935.0
2023-11-07 15:50:00,64.91,64.97,64.88,64.97,78375.0,64.91,64.97,64.88,64.97,78375.0
2023-11-07 15:55:00,64.97,65.04,64.93,64.99,234135.0,64.97,65.04,64.93,64.99,234135.0
2023-11-08 09:30:00,65.0,65.31,65.0,65.08,86655.0,65.0,65.31,65.0,65.08,86655.0
2023-11-08 09:35:00,65.05,65.07,64.96,64.96,13995.0,65.05,65.07,64.96,64.96,13995.0
2023-11-08 09:40:00,64.91,64.96,64.89,64.96,9000.0,64.91,64.96,64.89,64.96,9000.0
2023-11-08 09:45:00,64.95,64.95,64.95,64.95,1500.0,64.95,64.95,64.95,64.95,1500.0
2023-11-08 09:50:00,65.0,65.13,65.0,65.13,3000.0,65.0,65.13,65.0,65.13,3000.0
2023-11-08 09:55:00,65.04,65.12,65.04,65.12,3000.0,65.04,65.12,65.04,65.12,3000.0
2023-11-08 10:00:00,65.22,65.27,65.22,65.22,18000.0,65.22,65.27,65.22,65.22,18000.0
2023-11-08 10:05:00,65.17,65.17,65.17,65.17,1500.0,65.17,65.17,65.17,65.17,1500.0
2023-11-08 10:10:00,65.22,65.27,65.17,65.27,33030.0,65.22,65.27,65.17,65.27,33030.0
2023-11-08 10:15:00,65.23,65.29,65.23,65.28,32595.0,65.23,65.29,65.23,65.28,32595.0
2023-11-08 10:20:00,65.3,65.38,65.3,65.34,40830.0,65.3,65.38,65.3,65.34,40830.0
2023-11-08 10:25:00,65.35,65.35,65.35,65.35,5520.0,65.35,65.35,65.35,65.35,5520.0
2023-11-08 10:30:00,65.31,65.32,65.24,65.25,12000.0,65.31,65.32,65.24,65.25,12000.0
2023-11-08 10:35:00,65.25,65.25,65.2,65.24,9000.0,65.25,65.25,65.2,65.24,9000.0
2023-11-08 10:40:00,65.22,65.23,65.18,65.19,15000.0,65.22,65.23,65.18,65.19,15000.0
2023-11-08 10:45:00,65.18,65.18,65.14,65.14,16395.0,65.18,65.18,65.14,65.14,16395.0
2023-11-08 10:50:00,65.16,65.16,65.14,65.14,3000.0,65.16,65.16,65.14,65.14,3000.0
2023-11-08 10:55:00,65.12,65.15,65.12,65.15,10575.0,65.12,65.15,65.12,65.15,10575.0
2023-11-08 11:00:00,65.12,65.13,65.06,65.06,14790.0,65.12,65.13,65.06,65.06,14790.0
2023-11-08 11:05:00,65.1,65.1,65.1,65.1,4500.0,65.1,65.1,65.1,65.1,4500.0
2023-11-08 11:10:00,65.07,65.07,65.07,65.07,1830.0,65.07,65.07,65.07,65.07,1830.0
2023-11-08 11:15:00,65.06,65.14,65.06,65.11,6750.0,65.06,65.14,65.06,65.11,6750.0
2023-11-08 11:20:00,65.05,65.05,65.02,65.02,3000.0,65.05,65.05,65.02,65.02,3000.0
2023-11-08 11:25:00,65.03,65.11,65.03,65.11,7500.0,65.03,65.11,65.03,65.11,7500.0
2023-11-08 11:30:00,65.09,65.11,65.05,65.09,15150.0,65.09,65.11,65.05,65.09,15150.0
2023-11-08 11:35:00,65.07,65.07,65.05,65.05,6000.0,65.07,65.07,65.05,65.05,6000.0
2023-11-08 11:40:00,65.02,65.02,64.99,65.0,13500.0,65.02,65.02,64.99,65.0,13500.0
2023-11-08 11:45:00,64.99,65.04,64.97,65.04,10230.0,64.99,65.04,64.97,65.04,10230.0
2023-11-08 11:50:00,65.04,65.04,64.98,64.98,6330.0,65.04,65.04,64.98,64.98,6330.0
2023-11-08 11:55:00,64.93,64.93,64.81,64.85,10500.0,64.93,64.93,64.81,64.85,10500.0
2023-11-08 12:00:00,64.83,64.83,64.74,64.74,10500.0,64.83,64.83,64.74,64.74,10500.0
2023-11-08 12:05:00,64.7,64.7,64.6,64.67,4500.0,64.7,64.7,64.6,64.67,4500.0
2023-11-08 12:10:00,64.59,64.66,64.59,64.65,7500.0,64.59,64.66,64.59,64.65,7500.0
2023-11-08 12:15:00,64.68,64.68,64.63,64.67,11250.0,64.68,64.68,64.63,64.67,11250.0
2023-11-08 12:20:00,64.68,64.73,64.68,64.71,9330.0,64.68,64.73,64.68,64.71,9330.0
2023-11-08 12:25:00,64.73,64.73,64.69,64.7,5025.0,64.73,64.73,64.69,64.7,5025.0
2023-11-08 12:30:00,64.72,64.72,64.72,64.72,3000.0,64.72,64.72,64.72,64.72,3000.0
2023-11-08 12:35:00,64.76,64.82,64.73,64.82,13500.0,64.76,64.82,64.73,64.82,13500.0
2023-11-08 12:40:00,64.76,64.79,64.76,64.79,4500.0,64.76,64.79,64.76,64.79,4500.0
2023-11-08 12:45:00,64.76,64.76,64.72,64.72,9000.0,64.76,64.76,64.72,64.72,9000.0
2023-11-08 12:50:00,64.8,64.8,64.8,64.8,1500.0,64.8,64.8,64.8,64.8,1500.0
2023-11-08 12:55:00,64.72,64.81,64.72,64.73,14625.0,64.72,64.81,64.72,64.73,14625.0
2023-11-08 13:00:00,64.81,64.81,64.81,64.81,1500.0,64.81,64.81,64.81,64.81,1500.0
2023-11-08 13:05:00,64.8,64.85,64.8,64.85,3000.0,64.8,64.85,64.8,64.85,3000.0
2023-11-08 13:10:00,64.77,64.84,64.77,64.84,4500.0,64.77,64.84,64.77,64.84,4500.0
2023-11-08 13:15:00,64.75,64.75,64.75,64.75,4500.0,64.75,64.75,64.75,64.75,4500.0
2023-11-08 13:20:00,64.74,64.75,64.74,64.75,6000.0,64.74,64.75,64.74,64.75,6000.0
2023-11-08 13:25:00,64.76,64.76,64.69,64.69,3000.0,64.76,64.76,64.69,64.69,3000.0
2023-11-08 13:30:00,64.7,64.71,64.7,64.71,3000.0,64.7,64.71,64.7,64.71,3000.0
2023-11-08 13:35:00,64.76,64.76,64.76,64.76,7860.0,64.76,64.76,64.76,64.76,7860.0
2023-11-08 13:40:00,64.76,64.76,64.76,64.76,1500.0,64.76,64.76,64.76,64.76,1500.0
2023-11-08 13:45:00,64.72,64.73,64.72,64.72,8280.0,64.72,64.73,64.72,64.72,8280.0
2023-11-08 13:50:00,64.76,64.76,64.76,64.76,3000.0,64.76,64.76,64.76,64.76,3000.0
2023-11-08 13:55:00,64.74,64.74,64.74,64.74,9000.0,64.74,64.74,64.74,64.74,9000.0
2023-11-08 14:00:00,64.76,64.83,64.76,64.83,4950.0,64.76,64.83,64.76,64.83,4950.0
2023-11-08 14:05:00,64.82,64.82,64.82,64.82,3000.0,64.82,64.82,64.82,64.82,3000.0
2023-11-08 14:10:00,64.82,64.82,64.8,64.82,6000.0,64.82,64.82,64.8,64.82,6000.0
2023-11-08 14:15:00,64.82,64.89,64.81,64.87,54435.0,64.82,64.89,64.81,64.87,54435.0
2023-11-08 14:20:00,64.9,64.9,64.9,64.9,4500.0,64.9,64.9,64.9,64.9,4500.0
2023-11-08 14:25:00,64.9,64.9,64.9,64.9,1500.0,64.9,64.9,64.9,64.9,1500.0
2023-11-08 14:30:00,64.9,64.91,64.87,64.89,29430.0,64.9,64.91,64.87,64.89,29430.0
2023-11-08 14:35:00,64.89,64.95,64.89,64.95,6000.0,64.89,64.95,64.89,64.95,6000.0
2023-11-08 14:40:00,64.94,64.94,64.94,64.94,4050.0,64.94,64.94,64.94,64.94,4050.0
2023-11-08 14:45:00,64.93,64.95,64.91,64.95,9015.0,64.93,64.95,64.91,64.95,9015.0
2023-11-08 14:50:00,64.92,64.97,64.92,64.96,16530.0,64.92,64.97,64.92,64.96,16530.0
2023-11-08 14:55:00,64.94,64.94,64.91,64.91,15000.0,64.94,64.94,64.91,64.91,15000.0
2023-11-08 15:00:00,64.91,64.94,64.89,64.89,10500.0,64.91,64.94,64.89,64.89,10500.0
2023-11-08 15:05:00,64.88,64.93,64.88,64.89,9030.0,64.88,64.93,64.88,64.89,9030.0
2023-11-08 15:10:00,64.89,64.93,64.89,64.93,11685.0,64.89,64.93,64.89,64.93,11685.0
2023-11-08 15:15:00,64.94,64.97,64.94,64.97,10500.0,64.94,64.97,64.94,64.97,10500.0
2023-11-08 15:20:00,65.0,65.07,65.0,65.04,40440.0,65.0,65.07,65.0,65.04,40440.0
2023-11-08 15:25:00,65.05,65.08,65.02,65.02,61785.0,65.05,65.08,65.02,65.02,61785.0
2023-11-08 15:30:00,65.01,65.02,64.97,64.97,34080.0,65.01,65.02,64.97,64.97,34080.0
2023-11-08 15:35:00,64.97,64.99,64.96,64.98,6300.0,64.97,64.99,64.96,64.98,6300.0
2023-11-08 15:40:00,64.99,65.02,64.96,65.01,29100.0,64.99,65.02,64.96,65.01,29100.0
2023-11-08 15:45:00,64.98,64.99,64.94,64.99,19500.0,64.98,64.99,64.94,64.99,19500.0
2023-11-08 15:50:00,64.93,65.0,64.88,64.95,36720.0,64.93,65.0,64.88,64.95,36720.0
2023-11-08 15:55:00,64.98,64.98,64.9,64.95,59985.0,64.98,64.98,64.9,64.95,59985.0
2023-11-09 09:30:00,64.77,64.77,64.63,64.63,38235.0,64.77,64.77,64.63,64.63,38235.0
2023-11-09 09:35:00,64.76,64.76,64.76,64.76,1500.0,64.76,64.76,64.76,64.76,1500.0
2023-11-09 09:40:00,64.7,64.7,64.7,64.7,3000.0,64.7,64.7,64.7,64.7,3000.0
2023-11-09 09:45:00,64.62,64.7,64.61,64.62,15075.0,64.62,64.7,64.61,64.62,15075.0
2023-11-09 09:50:00,64.63,64.68,64.62,64.66,10500.0,64.63,64.68,64.62,64.66,10500.0
2023-11-09 09:55:00,64.72,64.72,64.72,64.72,1500.0,64.72,64.72,64.72,64.72,1500.0
2023-11-09 10:00:00,64.79,64.81,64.76,64.77,24300.0,64.79,64.81,64.76,64.77,24300.0
2023-11-09 10:05:00,64.81,64.81,64.72,64.79,18945.0,64.81,64.81,64.72,64.79,18945.0
2023-11-09 10:10:00,64.81,64.81,64.81,64.81,3285.0,64.81,64.81,64.81,64.81,3285.0
2023-11-09 10:15:00,64.79,64.79,64.74,64.75,4500.0,64.79,64.79,64.74,64.75,4500.0
2023-11-09 10:20:00,64.77,64.77,64.75,64.75,4500.0,64.77,64.77,64.75,64.75,4500.0
2023-11-09 10:25:00,64.79,64.79,64.79,64.79,1500.0,64.79,64.79,64.79,64.79,1500.0
2023-11-09 10:30:00,64.74,64.82,64.74,64.78,6000.0,64.74,64.82,64.74,64.78,6000.0
2023-11-09 10:35:00,64.8,64.81,64.8,64.81,3180.0,64.8,64.81,64.8,64.81,3180.0
2023-11-09 10:40:00,64.85,64.87,64.83,64.85,26130.0,64.85,64.87,64.83,64.85,26130.0
2023-11-09 10:45:00,64.89,64.93,64.89,64.93,7500.0,64.89,64.93,64.89,64.93,7500.0
2023-11-09 10:50:00,64.92,64.92,64.9,64.9,42225.0,64.92,64.92,64.9,64.9,42225.0
2023-11-09 10:55:00,64.91,65.08,64.88,65.08,72225.0,64.91,65.08,64.88,65.08,72225.0
2023-11-09 11:00:00,65.11,65.12,65.03,65.03,16500.0,65.11,65.12,65.03,65.03,16500.0
2023-11-09 11:05:00,65.07,65.07,65.0,65.0,4650.0,65.07,65.07,65.0,65.0,4650.0
2023-11-09 11:10:00,65.04,65.07,65.0,65.0,7500.0,65.04,65.07,65.0,65.0,7500.0
2023-11-09 11:15:00,65.02,65.06,65.02,65.06,17715.0,65.02,65.06,65.02,65.06,17715.0
2023-11-09 11:20:00,65.03,65.09,65.03,65.09,21930.0,65.03,65.09,65.03,65.09,21930.0
2023-11-09 11:25:00,65.09,65.1,65.09,65.09,13800.0,65.09,65.1,65.09,65.09,13800.0
2023-11-09 11:30:00,65.12,65.17,65.1,65.14,18000.0,65.12,65.17,65.1,65.14,18000.0
2023-11-09 11:35:00,65.13,65.13,65.08,65.08,9000.0,65.13,65.13,65.08,65.08,9000.0
2023-11-09 11:40:00,65.11,65.12,65.11,65.12,6000.0,65.11,65.12,65.11,65.12,6000.0
2023-11-09 11:45:00,65.12,65.19,65.1,65.16,17070.0,65.12,65.19,65.1,65.16,17070.0
2023-11-09 11:50:00,65.16,65.18,65.16,65.16,11325.0,65.16,65.18,65.16,65.16,11325.0
2023-11-09 11:55:00,65.16,65.28,65.13,65.28,29580.0,65.16,65.28,65.13,65.28,29580.0
2023-11-09 12:00:00,65.23,65.23,65.18,65.2,25035.0,65.23,65.23,65.18,65.2,25035.0
2023-11-09 12:05:00,65.18,65.21,65.18,65.21,5190.0,65.18,65.21,65.18,65.21,5190.0
2023-11-09 12:10:00,65.22,65.23,65.22,65.23,4500.0,65.22,65.23,65.22,65.23,4500.0
2023-11-09 12:15:00,65.21,65.21,65.21,65.21,1500.0,65.21,65.21,65.21,65.21,1500.0
2023-11-09 12:20:00,65.21,65.21,65.21,65.21,0.0,65.21,65.21,65.21,65.21,0.0
2023-11-09 12:25:00,65.24,65.25,65.24,65.24,16500.0,65.24,65.25,65.24,65.24,16500.0
2023-11-09 12:30:00,65.21,65.24,65.2,65.24,12000.0,65.21,65.24,65.2,65.24,12000.0
2023-11-09 12:35:00,65.27,65.27,65.27,65.27,3195.0,65.27,65.27,65.27,65.27,3195.0
2023-11-09 12:40:00,65.27,65.29,65.27,65.27,10500.0,65.27,65.29,65.27,65.27,10500.0
2023-11-09 12:45:00,65.27,65.27,65.27,65.27,4500.0,65.27,65.27,65.27,65.27,4500.0
2023-11-09 12:50:00,65.28,65.28,65.28,65.28,1500.0,65.28,65.28,65.28,65.28,1500.0
2023-11-09 12:55:00,65.3,65.3,65.3,65.3,1500.0,65.3,65.3,65.3,65.3,1500.0
2023-11-09 13:00:00,65.33,65.35,65.28,65.28,99225.0,65.33,65.35,65.28,65.28,99225.0
2023-11-09 13:05:00,65.17,65.17,65.17,65.17,3000.0,65.17,65.17,65.17,65.17,3000.0
2023-11-09 13:10:00,65.16,65.24,65.16,65.24,13440.0,65.16,65.24,65.16,65.24,13440.0
2023-11-09 13:15:00,65.25,65.25,65.25,65.25,3000.0,65.25,65.25,65.25,65.25,3000.0
2023-11-09 13:20:00,65.21,65.21,65.21,65.21,1500.0,65.21,65.21,65.21,65.21,1500.0
2023-11-09 13:25:00,65.25,65.31,65.25,65.31,10500.0,65.25,65.31,65.25,65.31,10500.0
2023-11-09 13:30:00,65.32,65.41,65.31,65.37,54870.0,65.32,65.41,65.31,65.37,54870.0
2023-11-09 13:35:00,65.39,65.44,65.37,65.43,19500.0,65.39,65.44,65.37,65.43,19500.0
2023-11-09 13:40:00,65.43,65.45,65.4,65.45,22500.0,65.43,65.45,65.4,65.45,22500.0
2023-11-09 13:45:00,65.44,65.45,65.41,65.45,28845.0,65.44,65.45,65.41,65.45,28845.0
2023-11-09 13:50:00,65.44,65.44,65.38,65.39,36000.0,65.44,65.44,65.38,65.39,36000.0
2023-11-09 13:55:00,65.38,65.42,65.37,65.39,29970.0,65.38,65.42,65.37,65.39,29970.0
2023-11-09 14:00:00,65.36,65.39,65.33,65.33,21000.0,65.36,65.39,65.33,65.33,21000.0
2023-11-09 14:05:00,65.32,65.36,65.32,65.36,12000.0,65.32,65.36,65.32,65.36,12000.0
2023-11-09 14:10:00,65.37,65.38,65.37,65.37,6600.0,65.37,65.38,65.37,65.37,6600.0
2023-11-09 14:15:00,65.41,65.44,65.39,65.42,26490.0,65.41,65.44,65.39,65.42,26490.0
2023-11-09 14:20:00,65.44,65.49,65.44,65.48,22500.0,65.44,65.49,65.44,65.48,22500.0
2023-11-09 14:25:00,65.47,65.52,65.34,65.34,37170.0,65.47,65.52,65.34,65.34,37170.0
2023-11-09 14:30:00,65.39,65.39,65.39,65.39,6075.0,65.39,65.39,65.39,65.39,6075.0
2023-11-09 14:35:00,65.34,65.34,65.32,65.32,7500.0,65.34,65.34,65.32,65.32,7500.0
2023-11-09 14:40:00,65.33,65.33,65.33,65.33,3000.0,65.33,65.33,65.33,65.33,3000.0
2023-11-09 14:45:00,65.41,65.42,65.41,65.42,5025.0,65.41,65.42,65.41,65.42,5025.0
2023-11-09 14:50:00,65.46,65.46,65.37,65.39,10125.0,65.46,65.46,65.37,65.39,10125.0
2023-11-09 14:55:00,65.39,65.39,65.33,65.37,27900.0,65.39,65.39,65.33,65.37,27900.0
2023-11-09 15:00:00,65.35,65.36,65.35,65.36,3300.0,65.35,65.36,65.35,65.36,3300.0
2023-11-09 15:05:00,65.32,65.32,65.28,65.28,6000.0,65.32,65.32,65.28,65.28,6000.0
2023-11-09 15:10:00,65.22,65.23,65.22,65.23,8220.0,65.22,65.23,65.22,65.23,8220.0
2023-11-09 15:15:00,65.21,65.21,65.14,65.18,29565.0,65.21,65.21,65.14,65.18,29565.0
2023-11-09 15:20:00,65.2,65.24,65.2,65.23,15000.0,65.2,65.24,65.2,65.23,15000.0
2023-11-09 15:25:00,65.22,65.26,65.21,65.24,10500.0,65.22,65.26,65.21,65.24,10500.0
2023-11-09 15:30:00,65.27,65.33,65.27,65.3,33495.0,65.27,65.33,65.27,65.3,33495.0
2023-11-09 15:35:00,65.26,65.26,65.15,65.17,42825.0,65.26,65.26,65.15,65.17,42825.0
2023-11-09 15:40:00,65.18,65.22,65.17,65.22,10500.0,65.18,65.22,65.17,65.22,10500.0
2023-11-09 15:45:00,65.23,65.24,65.19,65.19,16500.0,65.23,65.24,65.19,65.19,16500.0
2023-11-09 15:50:00,65.23,65.3,65.17,65.19,146220.0,65.23,65.3,65.17,65.19,146220.0
2023-11-09 15:55:00,65.18,65.22,65.13,65.21,210495.0,65.18,65.22,65.13,65.21,210495.0
2023-11-10 09:30:00,65.38,65.38,65.18,65.36,70950.0,65.38,65.38,65.18,65.36,70950.0
2023-11-10 09:35:00,65.39,65.59,65.39,65.59,9825.0,65.39,65.59,65.39,65.59,9825.0
2023-11-10 09:40:00,65.58,65.58,65.54,65.54,3000.0,65.58,65.58,65.54,65.54,3000.0
2023-11-10 09:45:00,65.44,65.44,65.36,65.36,8850.0,65.44,65.44,65.36,65.36,8850.0
2023-11-10 09:50:00,65.58,65.58,65.5,65.5,7500.0,65.58,65.58,65.5,65.5,7500.0
2023-11-10 09:55:00,65.65,65.65,65.54,65.54,17790.0,65.65,65.65,65.54,65.54,17790.0
2023-11-10 10:00:00,65.54,65.54,65.54,65.54,3000.0,65.54,65.54,65.54,65.54,3000.0
2023-11-10 10:05:00,65.54,65.63,65.54,65.59,6000.0,65.54,65.63,65.54,65.59,6000.0
2023-11-10 10:10:00,65.57,65.6,65.53,65.6,19500.0,65.57,65.6,65.53,65.6,19500.0
2023-11-10 10:15:00,65.58,65.63,65.56,65.6,26805.0,65.58,65.63,65.56,65.6,26805.0
2023-11-10 10:20:00,65.6,65.6,65.52,65.53,9000.0,65.6,65.6,65.52,65.53,9000.0
2023-11-10 10:25:00,65.51,65.51,65.43,65.47,12450.0,65.51,65.51,65.43,65.47,12450.0
2023-11-10 10:30:00,65.44,65.5,65.44,65.49,23940.0,65.44,65.5,65.44,65.49,23940.0
2023-11-10 10:35:00,65.47,65.54,65.47,65.54,13500.0,65.47,65.54,65.47,65.54,13500.0
2023-11-10 10:40:00,65.51,65.51,65.46,65.46,7500.0,65.51,65.51,65.46,65.46,7500.0
2023-11-10 10:45:00,65.49,65.52,65.45,65.47,9000.0,65.49,65.52,65.45,65.47,9000.0
2023-11-10 10:50:00,65.51,65.51,65.48,65.48,18000.0,65.51,65.51,65.48,65.48,18000.0
2023-11-10 10:55:00,65.47,65.48,65.47,65.48,12345.0,65.47,65.48,65.47,65.48,12345.0
2023-11-10 11:00:00,65.5,65.52,65.44,65.52,11865.0,65.5,65.52,65.44,65.52,11865.0
2023-11-10 11:05:00,65.6,65.6,65.46,65.46,47475.0,65.6,65.6,65.46,65.46,47475.0
2023-11-10 11:10:00,65.43,65.43,65.24,65.26,21240.0,65.43,65.43,65.24,65.26,21240.0
2023-11-10 11:15:00,65.3,65.3,65.28,65.3,7500.0,65.3,65.3,65.28,65.3,7500.0
2023-11-10 11:20:00,65.3,65.4,65.3,65.38,43575.0,65.3,65.4,65.3,65.38,43575.0
2023-11-10 11:25:00,65.45,65.45,65.42,65.42,3000.0,65.45,65.45,65.42,65.42,3000.0
2023-11-10 11:30:00,65.45,65.45,65.42,65.42,3840.0,65.45,65.45,65.42,65.42,3840.0
2023-11-10 11:35:00,65.46,65.47,65.38,65.38,19440.0,65.46,65.47,65.38,65.38,19440.0
2023-11-10 11:40:00,65.38,65.38,65.38,65.38,0.0,65.38,65.38,65.38,65.38,0.0
2023-11-10 11:45:00,65.3,65.31,65.3,65.3,6000.0,65.3,65.31,65.3,65.3,6000.0
2023-11-10 11:50:00,65.34,65.34,65.33,65.33,6000.0,65.34,65.34,65.33,65.33,6000.0
2023-11-10 11:55:00,65.35,65.35,65.35,65.35,1500.0,65.35,65.35,65.35,65.35,1500.0
2023-11-10 12:00:00,65.4,65.41,65.4,65.4,7035.0,65.4,65.41,65.4,65.4,7035.0
2023-11-10 12:05:00,65.35,65.35,65.35,65.35,3000.0,65.35,65.35,65.35,65.35,3000.0
2023-11-10 12:10:00,65.37,65.38,65.37,65.37,7500.0,65.37,65.38,65.37,65.37,7500.0
2023-11-10 12:15:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2023-11-10 12:20:00,65.38,65.38,65.33,65.37,13500.0,65.38,65.38,65.33,65.37,13500.0
2023-11-10 12:25:00,65.37,65.37,65.36,65.36,4500.0,65.37,65.37,65.36,65.36,4500.0
2023-11-10 12:30:00,65.44,65.47,65.44,65.47,10950.0,65.44,65.47,65.44,65.47,10950.0
2023-11-10 12:35:00,65.53,65.53,65.53,65.53,3000.0,65.53,65.53,65.53,65.53,3000.0
2023-11-10 12:40:00,65.67,65.8,65.58,65.58,43395.0,65.67,65.8,65.58,65.58,43395.0
2023-11-10 12:45:00,65.6,65.66,65.6,65.66,18600.0,65.6,65.66,65.6,65.66,18600.0
2023-11-10 12:50:00,65.7,65.76,65.69,65.7,10500.0,65.7,65.76,65.69,65.7,10500.0
2023-11-10 12:55:00,65.68,65.68,65.66,65.67,6000.0,65.68,65.68,65.66,65.67,6000.0
2023-11-10 13:00:00,65.64,65.67,65.64,65.67,4500.0,65.64,65.67,65.64,65.67,4500.0
2023-11-10 13:05:00,65.67,65.67,65.67,65.67,0.0,65.67,65.67,65.67,65.67,0.0
2023-11-10 13:10:00,65.64,65.64,65.63,65.63,9750.0,65.64,65.64,65.63,65.63,9750.0
2023-11-10 13:15:00,65.62,65.64,65.62,65.64,4800.0,65.62,65.64,65.62,65.64,4800.0
2023-11-10 13:20:00,65.58,65.7,65.58,65.63,33300.0,65.58,65.7,65.58,65.63,33300.0
2023-11-10 13:25:00,65.65,65.68,65.65,65.68,4500.0,65.65,65.68,65.65,65.68,4500.0
2023-11-10 13:30:00,65.6,65.71,65.59,65.63,16500.0,65.6,65.71,65.59,65.63,16500.0
2023-11-10 13:35:00,65.69,65.69,65.65,65.65,7515.0,65.69,65.69,65.65,65.65,7515.0
2023-11-10 13:40:00,65.7,65.79,65.7,65.79,9000.0,65.7,65.79,65.7,65.79,9000.0
2023-11-10 13:45:00,65.82,65.87,65.82,65.85,7500.0,65.82,65.87,65.82,65.85,7500.0
2023-11-10 13:50:00,65.86,65.86,65.84,65.84,3000.0,65.86,65.86,65.84,65.84,3000.0
2023-11-10 13:55:00,65.86,65.86,65.84,65.85,19500.0,65.86,65.86,65.84,65.85,19500.0
2023-11-10 14:00:00,65.88,65.94,65.88,65.94,7575.0,65.88,65.94,65.88,65.94,7575.0
2023-11-10 14:05:00,65.93,65.95,65.88,65.88,7500.0,65.93,65.95,65.88,65.88,7500.0
2023-11-10 14:10:00,65.89,65.89,65.88,65.88,19380.0,65.89,65.89,65.88,65.88,19380.0
2023-11-10 14:15:00,65.93,65.94,65.93,65.94,3000.0,65.93,65.94,65.93,65.94,3000.0
2023-11-10 14:20:00,65.98,65.98,65.9,65.9,10500.0,65.98,65.98,65.9,65.9,10500.0
2023-11-10 14:25:00,65.87,65.88,65.87,65.88,3000.0,65.87,65.88,65.87,65.88,3000.0
2023-11-10 14:30:00,65.91,65.91,65.88,65.88,7500.0,65.91,65.91,65.88,65.88,7500.0
2023-11-10 14:35:00,65.83,65.83,65.81,65.83,4500.0,65.83,65.83,65.81,65.83,4500.0
2023-11-10 14:40:00,65.82,65.85,65.82,65.84,12000.0,65.82,65.85,65.82,65.84,12000.0
2023-11-10 14:45:00,65.82,65.82,65.82,65.82,1500.0,65.82,65.82,65.82,65.82,1500.0
2023-11-10 14:50:00,65.78,65.78,65.76,65.76,6000.0,65.78,65.78,65.76,65.76,6000.0
2023-11-10 14:55:00,65.78,65.78,65.77,65.77,6000.0,65.78,65.78,65.77,65.77,6000.0
2023-11-10 15:00:00,65.77,65.78,65.76,65.78,7575.0,65.77,65.78,65.76,65.78,7575.0
2023-11-10 15:05:00,65.78,65.8,65.76,65.8,8835.0,65.78,65.8,65.76,65.8,8835.0
2023-11-10 15:10:00,65.84,65.84,65.81,65.81,3000.0,65.84,65.84,65.81,65.81,3000.0
2023-11-10 15:15:00,65.83,65.83,65.81,65.81,21675.0,65.83,65.83,65.81,65.81,21675.0
2023-11-10 15:20:00,65.82,65.88,65.82,65.84,15000.0,65.82,65.88,65.82,65.84,15000.0
2023-11-10 15:25:00,65.85,65.89,65.85,65.89,7500.0,65.85,65.89,65.85,65.89,7500.0
2023-11-10 15:30:00,65.93,65.98,65.93,65.94,18000.0,65.93,65.98,65.93,65.94,18000.0
2023-11-10 15:35:00,65.96,65.97,65.85,65.85,20010.0,65.96,65.97,65.85,65.85,20010.0
2023-11-10 15:40:00,65.82,65.85,65.82,65.85,9000.0,65.82,65.85,65.82,65.85,9000.0
2023-11-10 15:45:00,65.85,65.92,65.82,65.88,28500.0,65.85,65.92,65.82,65.88,28500.0
2023-11-10 15:50:00,65.89,65.97,65.89,65.93,56760.0,65.89,65.97,65.89,65.93,56760.0
2023-11-10 15:55:00,65.93,65.93,65.71,65.73,127095.0,65.93,65.93,65.71,65.73,127095.0
2023-11-13 09:30:00,65.75,66.0,65.75,65.88,64830.0,65.75,66.0,65.75,65.88,64830.0
2023-11-13 09:35:00,66.01,66.02,66.0,66.01,20925.0,66.01,66.02,66.0,66.01,20925.0
2023-11-13 09:40:00,66.04,66.04,66.04,66.04,1500.0,66.04,66.04,66.04,66.04,1500.0
2023-11-13 09:45:00,66.08,66.08,65.78,65.78,13500.0,66.08,66.08,65.78,65.78,13500.0
2023-11-13 09:50:00,65.84,65.87,65.71,65.71,9750.0,65.84,65.87,65.71,65.71,9750.0
2023-11-13 09:55:00,65.94,65.94,65.88,65.88,4785.0,65.94,65.94,65.88,65.88,4785.0
2023-11-13 10:00:00,65.87,65.87,65.81,65.84,4500.0,65.87,65.87,65.81,65.84,4500.0
2023-11-13 10:05:00,65.8,65.8,65.71,65.8,17310.0,65.8,65.8,65.71,65.8,17310.0
2023-11-13 10:10:00,65.77,65.8,65.74,65.74,10665.0,65.77,65.8,65.74,65.74,10665.0
2023-11-13 10:15:00,65.78,65.78,65.71,65.71,14100.0,65.78,65.78,65.71,65.71,14100.0
2023-11-13 10:20:00,65.72,65.72,65.72,65.72,1500.0,65.72,65.72,65.72,65.72,1500.0
2023-11-13 10:25:00,65.7,65.75,65.7,65.72,10500.0,65.7,65.75,65.7,65.72,10500.0
2023-11-13 10:30:00,65.85,65.9,65.83,65.9,15795.0,65.85,65.9,65.83,65.9,15795.0
2023-11-13 10:35:00,65.95,66.0,65.88,66.0,13005.0,65.95,66.0,65.88,66.0,13005.0
2023-11-13 10:40:00,66.0,66.0,66.0,66.0,0.0,66.0,66.0,66.0,66.0,0.0
2023-11-13 10:45:00,66.04,66.17,66.03,66.17,24345.0,66.04,66.17,66.03,66.17,24345.0
2023-11-13 10:50:00,66.15,66.2,66.11,66.14,30000.0,66.15,66.2,66.11,66.14,30000.0
2023-11-13 10:55:00,66.13,66.2,66.09,66.2,16500.0,66.13,66.2,66.09,66.2,16500.0
2023-11-13 11:00:00,66.14,66.16,66.14,66.16,3000.0,66.14,66.16,66.14,66.16,3000.0
2023-11-13 11:05:00,66.15,66.16,66.14,66.16,6000.0,66.15,66.16,66.14,66.16,6000.0
2023-11-13 11:10:00,66.11,66.14,66.05,66.05,15555.0,66.11,66.14,66.05,66.05,15555.0
2023-11-13 11:15:00,66.0,66.02,65.94,66.02,13500.0,66.0,66.02,65.94,66.02,13500.0
2023-11-13 11:20:00,66.07,66.07,66.07,66.07,2775.0,66.07,66.07,66.07,66.07,2775.0
2023-11-13 11:25:00,66.15,66.2,66.15,66.2,15000.0,66.15,66.2,66.15,66.2,15000.0
2023-11-13 11:30:00,66.2,66.21,66.17,66.18,14235.0,66.2,66.21,66.17,66.18,14235.0
2023-11-13 11:35:00,66.18,66.19,66.17,66.17,11790.0,66.18,66.19,66.17,66.17,11790.0
2023-11-13 11:40:00,66.21,66.23,66.2,66.21,16455.0,66.21,66.23,66.2,66.21,16455.0
2023-11-13 11:45:00,66.22,66.28,66.2,66.24,23010.0,66.22,66.28,66.2,66.24,23010.0
2023-11-13 11:50:00,66.24,66.24,66.24,66.24,1800.0,66.24,66.24,66.24,66.24,1800.0
2023-11-13 11:55:00,66.28,66.33,66.28,66.29,17040.0,66.28,66.33,66.28,66.29,17040.0
2023-11-13 12:00:00,66.31,66.34,66.29,66.29,10500.0,66.31,66.34,66.29,66.29,10500.0
2023-11-13 12:05:00,66.34,66.34,66.3,66.3,6045.0,66.34,66.34,66.3,66.3,6045.0
2023-11-13 12:10:00,66.33,66.33,66.3,66.32,15090.0,66.33,66.33,66.3,66.32,15090.0
2023-11-13 12:15:00,66.33,66.48,66.33,66.44,36120.0,66.33,66.48,66.33,66.44,36120.0
2023-11-13 12:20:00,66.38,66.42,66.34,66.34,54000.0,66.38,66.42,66.34,66.34,54000.0
2023-11-13 12:25:00,66.37,66.37,66.34,66.35,19605.0,66.37,66.37,66.34,66.35,19605.0
2023-11-13 12:30:00,66.42,66.48,66.42,66.48,18000.0,66.42,66.48,66.42,66.48,18000.0
2023-11-13 12:35:00,66.55,66.56,66.51,66.54,10650.0,66.55,66.56,66.51,66.54,10650.0
2023-11-13 12:40:00,66.55,66.57,66.49,66.53,28650.0,66.55,66.57,66.49,66.53,28650.0
2023-11-13 12:45:00,66.53,66.55,66.53,66.53,7500.0,66.53,66.55,66.53,66.53,7500.0
2023-11-13 12:50:00,66.49,66.53,66.49,66.5,12000.0,66.49,66.53,66.49,66.5,12000.0
2023-11-13 12:55:00,66.49,66.55,66.49,66.53,13785.0,66.49,66.55,66.49,66.53,13785.0
2023-11-13 13:00:00,66.46,66.46,66.46,66.46,3000.0,66.46,66.46,66.46,66.46,3000.0
2023-11-13 13:05:00,66.38,66.43,66.36,66.43,6000.0,66.38,66.43,66.36,66.43,6000.0
2023-11-13 13:10:00,66.44,66.54,66.41,66.54,41025.0,66.44,66.54,66.41,66.54,41025.0
2023-11-13 13:15:00,66.51,66.56,66.51,66.55,15315.0,66.51,66.56,66.51,66.55,15315.0
2023-11-13 13:20:00,66.51,66.56,66.4,66.47,11865.0,66.51,66.56,66.4,66.47,11865.0
2023-11-13 13:25:00,66.4,66.4,66.39,66.39,4500.0,66.4,66.4,66.39,66.39,4500.0
2023-11-13 13:30:00,66.34,66.34,66.25,66.27,13770.0,66.34,66.34,66.25,66.27,13770.0
2023-11-13 13:35:00,66.33,66.38,66.3,66.38,12000.0,66.33,66.38,66.3,66.38,12000.0
2023-11-13 13:40:00,66.4,66.43,66.35,66.43,30735.0,66.4,66.43,66.35,66.43,30735.0
2023-11-13 13:45:00,66.47,66.53,66.38,66.46,58455.0,66.47,66.53,66.38,66.46,58455.0
2023-11-13 13:50:00,66.43,66.47,66.42,66.42,29010.0,66.43,66.47,66.42,66.42,29010.0
2023-11-13 13:55:00,66.44,66.47,66.44,66.47,13500.0,66.44,66.47,66.44,66.47,13500.0
2023-11-13 14:00:00,66.46,66.46,66.44,66.44,15000.0,66.46,66.46,66.44,66.44,15000.0
2023-11-13 14:05:00,66.38,66.5,66.38,66.5,3450.0,66.38,66.5,66.38,66.5,3450.0
2023-11-13 14:10:00,66.44,66.48,66.44,66.48,4500.0,66.44,66.48,66.44,66.48,4500.0
2023-11-13 14:15:00,66.49,66.5,66.49,66.5,3000.0,66.49,66.5,66.49,66.5,3000.0
2023-11-13 14:20:00,66.49,66.53,66.49,66.51,9000.0,66.49,66.53,66.49,66.51,9000.0
2023-11-13 14:25:00,66.55,66.58,66.55,66.58,10665.0,66.55,66.58,66.55,66.58,10665.0
2023-11-13 14:30:00,66.57,66.59,66.57,66.59,4500.0,66.57,66.59,66.57,66.59,4500.0
2023-11-13 14:35:00,66.59,66.59,66.52,66.53,16500.0,66.59,66.59,66.52,66.53,16500.0
2023-11-13 14:40:00,66.52,66.55,66.51,66.51,9000.0,66.52,66.55,66.51,66.51,9000.0
2023-11-13 14:45:00,66.48,66.48,66.47,66.47,4500.0,66.48,66.48,66.47,66.47,4500.0
2023-11-13 14:50:00,66.43,66.47,66.42,66.47,12000.0,66.43,66.47,66.42,66.47,12000.0
2023-11-13 14:55:00,66.48,66.58,66.48,66.55,24150.0,66.48,66.58,66.48,66.55,24150.0
2023-11-13 15:00:00,66.53,66.57,66.47,66.53,7500.0,66.53,66.57,66.47,66.53,7500.0
2023-11-13 15:05:00,66.48,66.49,66.45,66.47,24105.0,66.48,66.49,66.45,66.47,24105.0
2023-11-13 15:10:00,66.5,66.52,66.46,66.52,13590.0,66.5,66.52,66.46,66.52,13590.0
2023-11-13 15:15:00,66.5,66.5,66.46,66.49,7515.0,66.5,66.5,66.46,66.49,7515.0
2023-11-13 15:20:00,66.49,66.56,66.49,66.56,10500.0,66.49,66.56,66.49,66.56,10500.0
2023-11-13 15:25:00,66.56,66.6,66.56,66.6,43395.0,66.56,66.6,66.56,66.6,43395.0
2023-11-13 15:30:00,66.58,66.61,66.5,66.52,44565.0,66.58,66.61,66.5,66.52,44565.0
2023-11-13 15:35:00,66.46,66.46,66.41,66.41,10500.0,66.46,66.46,66.41,66.41,10500.0
2023-11-13 15:40:00,66.42,66.46,66.41,66.43,42300.0,66.42,66.46,66.41,66.43,42300.0
2023-11-13 15:45:00,66.42,66.42,66.37,66.38,56910.0,66.42,66.42,66.37,66.38,56910.0
2023-11-13 15:50:00,66.37,66.43,66.36,66.39,84675.0,66.37,66.43,66.36,66.39,84675.0
2023-11-13 15:55:00,66.4,66.43,66.35,66.42,232920.0,66.4,66.43,66.35,66.42,232920.0
2023-11-14 09:30:00,66.73,67.06,66.11,66.74,190185.0,66.73,67.06,66.11,66.74,190185.0
2023-11-14 09:35:00,66.26,66.26,66.26,66.26,2250.0,66.26,66.26,66.26,66.26,2250.0
2023-11-14 09:40:00,66.39,66.6,66.38,66.4,19635.0,66.39,66.6,66.38,66.4,19635.0
2023-11-14 09:45:00,66.4,66.57,66.27,66.47,33990.0,66.4,66.57,66.27,66.47,33990.0
2023-11-14 09:50:00,66.46,66.56,66.46,66.56,6000.0,66.46,66.56,66.46,66.56,6000.0
2023-11-14 09:55:00,66.6,66.61,66.55,66.55,11550.0,66.6,66.61,66.55,66.55,11550.0
2023-11-14 10:00:00,66.59,66.88,66.54,66.77,44325.0,66.59,66.88,66.54,66.77,44325.0
2023-11-14 10:05:00,66.76,66.84,66.65,66.72,27900.0,66.76,66.84,66.65,66.72,27900.0
2023-11-14 10:10:00,66.69,66.84,66.69,66.84,10500.0,66.69,66.84,66.69,66.84,10500.0
2023-11-14 10:15:00,66.73,66.84,66.65,66.68,31500.0,66.73,66.84,66.65,66.68,31500.0
2023-11-14 10:20:00,66.7,66.73,66.65,66.73,19500.0,66.7,66.73,66.65,66.73,19500.0
2023-11-14 10:25:00,66.63,66.71,66.57,66.66,15105.0,66.63,66.71,66.57,66.66,15105.0
2023-11-14 10:30:00,66.67,66.67,66.56,66.66,22500.0,66.67,66.67,66.56,66.66,22500.0
2023-11-14 10:35:00,66.55,66.58,66.46,66.5,16095.0,66.55,66.58,66.46,66.5,16095.0
2023-11-14 10:40:00,66.5,66.5,66.4,66.41,31500.0,66.5,66.5,66.4,66.41,31500.0
2023-11-14 10:45:00,66.41,66.41,66.3,66.34,16695.0,66.41,66.41,66.3,66.34,16695.0
2023-11-14 10:50:00,66.31,66.33,66.24,66.29,42855.0,66.31,66.33,66.24,66.29,42855.0
2023-11-14 10:55:00,66.28,66.33,66.27,66.33,33000.0,66.28,66.33,66.27,66.33,33000.0
2023-11-14 11:00:00,66.34,66.4,66.34,66.4,16500.0,66.34,66.4,66.34,66.4,16500.0
2023-11-14 11:05:00,66.36,66.39,66.25,66.3,12000.0,66.36,66.39,66.25,66.3,12000.0
2023-11-14 11:10:00,66.34,66.39,66.34,66.39,19500.0,66.34,66.39,66.34,66.39,19500.0
2023-11-14 11:15:00,66.38,66.38,66.22,66.22,18000.0,66.38,66.38,66.22,66.22,18000.0
2023-11-14 11:20:00,66.13,66.18,66.11,66.18,15000.0,66.13,66.18,66.11,66.18,15000.0
2023-11-14 11:25:00,66.23,66.25,66.18,66.2,21000.0,66.23,66.25,66.18,66.2,21000.0
2023-11-14 11:30:00,66.19,66.21,66.17,66.19,18015.0,66.19,66.21,66.17,66.19,18015.0
2023-11-14 11:35:00,66.18,66.19,66.06,66.06,31500.0,66.18,66.19,66.06,66.06,31500.0
2023-11-14 11:40:00,66.1,66.1,66.04,66.07,57825.0,66.1,66.1,66.04,66.07,57825.0
2023-11-14 11:45:00,66.1,66.1,66.0,66.0,33000.0,66.1,66.1,66.0,66.0,33000.0
2023-11-14 11:50:00,65.99,66.0,65.98,65.98,5100.0,65.99,66.0,65.98,65.98,5100.0
2023-11-14 11:55:00,66.0,66.0,65.96,66.0,7500.0,66.0,66.0,65.96,66.0,7500.0
2023-11-14 12:00:00,65.98,66.0,65.92,65.92,66255.0,65.98,66.0,65.92,65.92,66255.0
2023-11-14 12:05:00,65.92,65.92,65.79,65.82,144630.0,65.92,65.92,65.79,65.82,144630.0
2023-11-14 12:10:00,65.81,65.91,65.72,65.87,33390.0,65.81,65.91,65.72,65.87,33390.0
2023-11-14 12:15:00,65.8,65.86,65.8,65.86,4500.0,65.8,65.86,65.8,65.86,4500.0
2023-11-14 12:20:00,65.75,65.75,65.71,65.73,16260.0,65.75,65.75,65.71,65.73,16260.0
2023-11-14 12:25:00,65.7,65.7,65.7,65.7,3000.0,65.7,65.7,65.7,65.7,3000.0
2023-11-14 12:30:00,65.7,65.7,65.66,65.68,15150.0,65.7,65.7,65.66,65.68,15150.0
2023-11-14 12:35:00,65.68,65.68,65.63,65.66,18000.0,65.68,65.68,65.63,65.66,18000.0
2023-11-14 12:40:00,65.65,65.65,65.64,65.65,7500.0,65.65,65.65,65.64,65.65,7500.0
2023-11-14 12:45:00,65.68,65.73,65.66,65.73,15750.0,65.68,65.73,65.66,65.73,15750.0
2023-11-14 12:50:00,65.68,65.72,65.66,65.7,9000.0,65.68,65.72,65.66,65.7,9000.0
2023-11-14 12:55:00,65.69,65.72,65.69,65.72,6000.0,65.69,65.72,65.69,65.72,6000.0
2023-11-14 13:00:00,65.67,65.67,65.58,65.58,49470.0,65.67,65.67,65.58,65.58,49470.0
2023-11-14 13:05:00,65.56,65.58,65.52,65.58,16500.0,65.56,65.58,65.52,65.58,16500.0
2023-11-14 13:10:00,65.53,65.6,65.53,65.6,16500.0,65.53,65.6,65.53,65.6,16500.0
2023-11-14 13:15:00,65.6,65.64,65.6,65.64,6015.0,65.6,65.64,65.6,65.64,6015.0
2023-11-14 13:20:00,65.62,65.62,65.56,65.57,13500.0,65.62,65.62,65.56,65.57,13500.0
2023-11-14 13:25:00,65.55,65.59,65.52,65.52,61275.0,65.55,65.59,65.52,65.52,61275.0
2023-11-14 13:30:00,65.58,65.58,65.56,65.56,7500.0,65.58,65.58,65.56,65.56,7500.0
2023-11-14 13:35:00,65.53,65.69,65.51,65.69,30510.0,65.53,65.69,65.51,65.69,30510.0
2023-11-14 13:40:00,65.65,65.65,65.5,65.5,29445.0,65.65,65.65,65.5,65.5,29445.0
2023-11-14 13:45:00,65.47,65.47,65.41,65.43,13485.0,65.47,65.47,65.41,65.43,13485.0
2023-11-14 13:50:00,65.41,65.45,65.41,65.45,12000.0,65.41,65.45,65.41,65.45,12000.0
2023-11-14 13:55:00,65.46,65.46,65.46,65.46,1500.0,65.46,65.46,65.46,65.46,1500.0
2023-11-14 14:00:00,65.44,65.52,65.44,65.5,10500.0,65.44,65.52,65.44,65.5,10500.0
2023-11-14 14:05:00,65.51,65.52,65.41,65.41,23235.0,65.51,65.52,65.41,65.41,23235.0
2023-11-14 14:10:00,65.41,65.45,65.41,65.42,12000.0,65.41,65.45,65.41,65.42,12000.0
2023-11-14 14:15:00,65.41,65.41,65.35,65.36,19650.0,65.41,65.41,65.35,65.36,19650.0
2023-11-14 14:20:00,65.36,65.45,65.36,65.45,4500.0,65.36,65.45,65.36,65.45,4500.0
2023-11-14 14:25:00,65.45,65.55,65.44,65.53,298515.0,65.45,65.55,65.44,65.53,298515.0
2023-11-14 14:30:00,65.55,65.55,65.48,65.49,10500.0,65.55,65.55,65.48,65.49,10500.0
2023-11-14 14:35:00,65.46,65.63,65.46,65.57,17520.0,65.46,65.63,65.46,65.57,17520.0
2023-11-14 14:40:00,65.55,65.55,65.49,65.49,7500.0,65.55,65.55,65.49,65.49,7500.0
2023-11-14 14:45:00,65.52,65.53,65.5,65.52,9000.0,65.52,65.53,65.5,65.52,9000.0
2023-11-14 14:50:00,65.52,65.57,65.5,65.54,18000.0,65.52,65.57,65.5,65.54,18000.0
2023-11-14 14:55:00,65.61,65.65,65.61,65.65,7500.0,65.61,65.65,65.61,65.65,7500.0
2023-11-14 15:00:00,65.65,65.65,65.62,65.63,6000.0,65.65,65.65,65.62,65.63,6000.0
2023-11-14 15:05:00,65.63,65.63,65.63,65.63,0.0,65.63,65.63,65.63,65.63,0.0
2023-11-14 15:10:00,65.62,65.65,65.61,65.65,10725.0,65.62,65.65,65.61,65.65,10725.0
2023-11-14 15:15:00,65.67,65.73,65.65,65.73,13500.0,65.67,65.73,65.65,65.73,13500.0
2023-11-14 15:20:00,65.7,65.76,65.7,65.74,24150.0,65.7,65.76,65.7,65.74,24150.0
2023-11-14 15:25:00,65.76,65.81,65.74,65.81,22155.0,65.76,65.81,65.74,65.81,22155.0
2023-11-14 15:30:00,65.79,65.79,65.75,65.78,61125.0,65.79,65.79,65.75,65.78,61125.0
2023-11-14 15:35:00,65.78,65.78,65.72,65.78,26220.0,65.78,65.78,65.72,65.78,26220.0
2023-11-14 15:40:00,65.8,65.8,65.73,65.73,23715.0,65.8,65.8,65.73,65.73,23715.0
2023-11-14 15:45:00,65.7,65.7,65.59,65.63,83310.0,65.7,65.7,65.59,65.63,83310.0
2023-11-14 15:50:00,65.61,65.67,65.38,65.38,83430.0,65.61,65.67,65.38,65.38,83430.0
2023-11-14 15:55:00,65.41,65.54,65.36,65.53,286140.0,65.41,65.54,65.36,65.53,286140.0
2023-11-15 09:30:00,65.43,65.44,65.21,65.38,81420.0,65.43,65.44,65.21,65.38,81420.0
2023-11-15 09:35:00,65.22,65.5,65.22,65.41,35625.0,65.22,65.5,65.22,65.41,35625.0
2023-11-15 09:40:00,65.22,65.27,65.04,65.25,40485.0,65.22,65.27,65.04,65.25,40485.0
2023-11-15 09:45:00,65.14,65.27,65.14,65.14,9000.0,65.14,65.27,65.14,65.14,9000.0
2023-11-15 09:50:00,65.09,65.12,64.96,65.09,10605.0,65.09,65.12,64.96,65.09,10605.0
2023-11-15 09:55:00,65.02,65.04,64.88,65.04,38430.0,65.02,65.04,64.88,65.04,38430.0
2023-11-15 10:00:00,65.07,65.16,64.94,64.96,33465.0,65.07,65.16,64.94,64.96,33465.0
2023-11-15 10:05:00,65.0,65.0,64.69,64.83,127485.0,65.0,65.0,64.69,64.83,127485.0
2023-11-15 10:10:00,64.86,64.87,64.68,64.8,36420.0,64.86,64.87,64.68,64.8,36420.0
2023-11-15 10:15:00,64.83,64.87,64.75,64.83,49230.0,64.83,64.87,64.75,64.83,49230.0
2023-11-15 10:20:00,64.81,64.99,64.81,64.98,24000.0,64.81,64.99,64.81,64.98,24000.0
2023-11-15 10:25:00,64.98,64.98,64.98,64.98,7500.0,64.98,64.98,64.98,64.98,7500.0
2023-11-15 10:30:00,64.98,64.98,64.97,64.97,3000.0,64.98,64.98,64.97,64.97,3000.0
2023-11-15 10:35:00,65.12,65.22,65.12,65.19,15000.0,65.12,65.22,65.12,65.19,15000.0
2023-11-15 10:40:00,65.19,65.19,65.16,65.18,8655.0,65.19,65.19,65.16,65.18,8655.0
2023-11-15 10:45:00,65.23,65.23,65.01,65.01,15000.0,65.23,65.23,65.01,65.01,15000.0
2023-11-15 10:50:00,65.05,65.05,64.97,64.97,28500.0,65.05,65.05,64.97,64.97,28500.0
2023-11-15 10:55:00,64.93,64.97,64.93,64.94,28500.0,64.93,64.97,64.93,64.94,28500.0
2023-11-15 11:00:00,64.96,64.97,64.9,64.92,42000.0,64.96,64.97,64.9,64.92,42000.0
2023-11-15 11:05:00,64.95,65.0,64.91,65.0,27195.0,64.95,65.0,64.91,65.0,27195.0
2023-11-15 11:10:00,64.99,64.99,64.89,64.96,14325.0,64.99,64.99,64.89,64.96,14325.0
2023-11-15 11:15:00,64.98,64.98,64.98,64.98,1740.0,64.98,64.98,64.98,64.98,1740.0
2023-11-15 11:20:00,64.98,65.05,64.97,65.03,18000.0,64.98,65.05,64.97,65.03,18000.0
2023-11-15 11:25:00,64.99,65.03,64.96,65.01,18945.0,64.99,65.03,64.96,65.01,18945.0
2023-11-15 11:30:00,65.02,65.06,64.9,64.9,11730.0,65.02,65.06,64.9,64.9,11730.0
2023-11-15 11:35:00,64.93,64.93,64.93,64.93,1500.0,64.93,64.93,64.93,64.93,1500.0
2023-11-15 11:40:00,64.92,65.0,64.92,64.93,15000.0,64.92,65.0,64.92,64.93,15000.0
2023-11-15 11:45:00,64.96,64.99,64.93,64.98,10500.0,64.96,64.99,64.93,64.98,10500.0
2023-11-15 11:50:00,64.94,65.04,64.94,65.01,55170.0,64.94,65.04,64.94,65.01,55170.0
2023-11-15 11:55:00,65.08,65.14,65.08,65.11,6000.0,65.08,65.14,65.08,65.11,6000.0
2023-11-15 12:00:00,65.15,65.27,65.15,65.27,22665.0,65.15,65.27,65.15,65.27,22665.0
2023-11-15 12:05:00,65.25,65.3,65.21,65.24,37905.0,65.25,65.3,65.21,65.24,37905.0
2023-11-15 12:10:00,65.25,65.25,65.19,65.19,3135.0,65.25,65.25,65.19,65.19,3135.0
2023-11-15 12:15:00,65.26,65.26,65.25,65.25,6000.0,65.26,65.26,65.25,65.25,6000.0
2023-11-15 12:20:00,65.21,65.33,65.15,65.31,30570.0,65.21,65.33,65.15,65.31,30570.0
2023-11-15 12:25:00,65.39,65.39,65.33,65.37,15000.0,65.39,65.39,65.33,65.37,15000.0
2023-11-15 12:30:00,65.39,65.39,65.32,65.32,16395.0,65.39,65.39,65.32,65.32,16395.0
2023-11-15 12:35:00,65.39,65.5,65.39,65.5,12000.0,65.39,65.5,65.39,65.5,12000.0
2023-11-15 12:40:00,65.45,65.57,65.45,65.57,10500.0,65.45,65.57,65.45,65.57,10500.0
2023-11-15 12:45:00,65.54,65.54,65.51,65.51,15765.0,65.54,65.54,65.51,65.51,15765.0
2023-11-15 12:50:00,65.54,65.54,65.48,65.52,9000.0,65.54,65.54,65.48,65.52,9000.0
2023-11-15 12:55:00,65.41,65.41,65.35,65.35,6000.0,65.41,65.41,65.35,65.35,6000.0
2023-11-15 13:00:00,65.35,65.35,65.31,65.31,30000.0,65.35,65.35,65.31,65.31,30000.0
2023-11-15 13:05:00,65.37,65.37,65.31,65.31,5715.0,65.37,65.37,65.31,65.31,5715.0
2023-11-15 13:10:00,65.29,65.29,65.29,65.29,1500.0,65.29,65.29,65.29,65.29,1500.0
2023-11-15 13:15:00,65.27,65.27,65.27,65.27,4500.0,65.27,65.27,65.27,65.27,4500.0
2023-11-15 13:20:00,65.26,65.4,65.26,65.4,15345.0,65.26,65.4,65.26,65.4,15345.0
2023-11-15 13:25:00,65.39,65.39,65.34,65.34,12645.0,65.39,65.39,65.34,65.34,12645.0
2023-11-15 13:30:00,65.34,65.38,65.27,65.34,56865.0,65.34,65.38,65.27,65.34,56865.0
2023-11-15 13:35:00,65.31,65.32,65.28,65.32,10500.0,65.31,65.32,65.28,65.32,10500.0
2023-11-15 13:40:00,65.33,65.4,65.33,65.35,26145.0,65.33,65.4,65.33,65.35,26145.0
2023-11-15 13:45:00,65.3,65.32,65.28,65.28,16500.0,65.3,65.32,65.28,65.28,16500.0
2023-11-15 13:50:00,65.28,65.28,65.25,65.25,9000.0,65.28,65.28,65.25,65.25,9000.0
2023-11-15 13:55:00,65.27,65.29,65.22,65.22,23760.0,65.27,65.29,65.22,65.22,23760.0
2023-11-15 14:00:00,65.2,65.3,65.2,65.25,42105.0,65.2,65.3,65.2,65.25,42105.0
2023-11-15 14:05:00,65.24,65.31,65.24,65.29,27000.0,65.24,65.31,65.24,65.29,27000.0
2023-11-15 14:10:00,65.29,65.31,65.21,65.28,25935.0,65.29,65.31,65.21,65.28,25935.0
2023-11-15 14:15:00,65.28,65.3,65.24,65.3,27795.0,65.28,65.3,65.24,65.3,27795.0
2023-11-15 14:20:00,65.28,65.28,65.26,65.26,16500.0,65.28,65.28,65.26,65.26,16500.0
2023-11-15 14:25:00,65.27,65.31,65.26,65.27,36660.0,65.27,65.31,65.26,65.27,36660.0
2023-11-15 14:30:00,65.31,65.37,65.3,65.3,26085.0,65.31,65.37,65.3,65.3,26085.0
2023-11-15 14:35:00,65.3,65.32,65.25,65.25,18780.0,65.3,65.32,65.25,65.25,18780.0
2023-11-15 14:40:00,65.24,65.27,65.24,65.26,6000.0,65.24,65.27,65.24,65.26,6000.0
2023-11-15 14:45:00,65.26,65.28,65.09,65.09,24075.0,65.26,65.28,65.09,65.09,24075.0
2023-11-15 14:50:00,65.15,65.15,64.96,65.03,38325.0,65.15,65.15,64.96,65.03,38325.0
2023-11-15 14:55:00,64.99,65.05,64.99,65.04,10500.0,64.99,65.05,64.99,65.04,10500.0
2023-11-15 15:00:00,65.07,65.08,64.99,65.04,26970.0,65.07,65.08,64.99,65.04,26970.0
2023-11-15 15:05:00,65.02,65.04,65.0,65.0,21000.0,65.02,65.04,65.0,65.0,21000.0
2023-11-15 15:10:00,65.0,65.02,64.95,65.02,47760.0,65.0,65.02,64.95,65.02,47760.0
2023-11-15 15:15:00,65.05,65.05,64.97,64.97,10500.0,65.05,65.05,64.97,64.97,10500.0
2023-11-15 15:20:00,64.97,65.0,64.94,64.96,39000.0,64.97,65.0,64.94,64.96,39000.0
2023-11-15 15:25:00,64.94,64.96,64.88,64.95,58335.0,64.94,64.96,64.88,64.95,58335.0
2023-11-15 15:30:00,64.98,64.98,64.93,64.95,30795.0,64.98,64.98,64.93,64.95,30795.0
2023-11-15 15:35:00,64.96,65.0,64.94,64.94,46230.0,64.96,65.0,64.94,64.94,46230.0
2023-11-15 15:40:00,64.92,64.95,64.84,64.95,63495.0,64.92,64.95,64.84,64.95,63495.0
2023-11-15 15:45:00,64.96,64.96,64.83,64.84,23820.0,64.96,64.96,64.83,64.84,23820.0
2023-11-15 15:50:00,64.87,64.92,64.79,64.79,277320.0,64.87,64.92,64.79,64.79,277320.0
2023-11-15 15:55:00,64.83,64.92,64.81,64.91,273420.0,64.83,64.92,64.81,64.91,273420.0
2023-11-16 09:30:00,65.13,65.13,64.92,65.05,131880.0,65.13,65.13,64.92,65.05,131880.0
2023-11-16 09:35:00,65.05,65.29,65.05,65.22,57300.0,65.05,65.29,65.05,65.22,57300.0
2023-11-16 09:40:00,65.15,65.15,65.04,65.07,25920.0,65.15,65.15,65.04,65.07,25920.0
2023-11-16 09:45:00,65.07,65.12,64.95,65.0,65760.0,65.07,65.12,64.95,65.0,65760.0
2023-11-16 09:50:00,65.01,65.17,65.0,65.17,37560.0,65.01,65.17,65.0,65.17,37560.0
2023-11-16 09:55:00,65.3,65.35,65.3,65.3,19500.0,65.3,65.35,65.3,65.3,19500.0
2023-11-16 10:00:00,65.32,65.32,65.21,65.21,35715.0,65.32,65.32,65.21,65.21,35715.0
2023-11-16 10:05:00,65.28,65.3,65.14,65.14,21675.0,65.28,65.3,65.14,65.14,21675.0
2023-11-16 10:10:00,65.14,65.14,65.08,65.08,9000.0,65.14,65.14,65.08,65.08,9000.0
2023-11-16 10:15:00,65.05,65.22,65.05,65.2,113445.0,65.05,65.22,65.05,65.2,113445.0
2023-11-16 10:20:00,65.22,65.22,65.13,65.14,13500.0,65.22,65.22,65.13,65.14,13500.0
2023-11-16 10:25:00,65.17,65.18,65.13,65.13,35115.0,65.17,65.18,65.13,65.13,35115.0
2023-11-16 10:30:00,65.13,65.16,65.06,65.06,37440.0,65.13,65.16,65.06,65.06,37440.0
2023-11-16 10:35:00,65.04,65.1,65.04,65.1,13500.0,65.04,65.1,65.04,65.1,13500.0
2023-11-16 10:40:00,65.02,65.12,65.02,65.12,6375.0,65.02,65.12,65.02,65.12,6375.0
2023-11-16 10:45:00,65.09,65.09,65.0,65.07,47010.0,65.09,65.09,65.0,65.07,47010.0
2023-11-16 10:50:00,65.07,65.07,64.98,64.99,42000.0,65.07,65.07,64.98,64.99,42000.0
2023-11-16 10:55:00,65.03,65.07,65.01,65.05,75690.0,65.03,65.07,65.01,65.05,75690.0
2023-11-16 11:00:00,65.07,65.07,65.02,65.05,32325.0,65.07,65.07,65.02,65.05,32325.0
2023-11-16 11:05:00,65.05,65.05,64.99,65.0,118575.0,65.05,65.05,64.99,65.0,118575.0
2023-11-16 11:10:00,64.93,64.93,64.83,64.83,11250.0,64.93,64.93,64.83,64.83,11250.0
2023-11-16 11:15:00,64.87,64.87,64.79,64.79,45075.0,64.87,64.87,64.79,64.79,45075.0
2023-11-16 11:20:00,64.77,64.77,64.71,64.72,30000.0,64.77,64.77,64.71,64.72,30000.0
2023-11-16 11:25:00,64.68,64.76,64.61,64.75,57540.0,64.68,64.76,64.61,64.75,57540.0
2023-11-16 11:30:00,64.73,64.86,64.73,64.84,28500.0,64.73,64.86,64.73,64.84,28500.0
2023-11-16 11:35:00,64.84,64.85,64.8,64.83,25800.0,64.84,64.85,64.8,64.83,25800.0
2023-11-16 11:40:00,64.81,64.86,64.81,64.84,21555.0,64.81,64.86,64.81,64.84,21555.0
2023-11-16 11:45:00,64.84,64.88,64.81,64.81,12000.0,64.84,64.88,64.81,64.81,12000.0
2023-11-16 11:50:00,64.8,64.84,64.77,64.8,11820.0,64.8,64.84,64.77,64.8,11820.0
2023-11-16 11:55:00,64.81,64.87,64.77,64.82,27000.0,64.81,64.87,64.77,64.82,27000.0
2023-11-16 12:00:00,64.79,64.81,64.79,64.81,3000.0,64.79,64.81,64.79,64.81,3000.0
2023-11-16 12:05:00,64.83,64.83,64.75,64.75,34695.0,64.83,64.83,64.75,64.75,34695.0
2023-11-16 12:10:00,64.77,64.78,64.74,64.78,30000.0,64.77,64.78,64.74,64.78,30000.0
2023-11-16 12:15:00,64.75,64.81,64.75,64.79,30300.0,64.75,64.81,64.75,64.79,30300.0
2023-11-16 12:20:00,64.8,64.85,64.79,64.85,21300.0,64.8,64.85,64.79,64.85,21300.0
2023-11-16 12:25:00,64.85,64.89,64.84,64.88,23115.0,64.85,64.89,64.84,64.88,23115.0
2023-11-16 12:30:00,64.88,64.99,64.88,64.98,21600.0,64.88,64.99,64.88,64.98,21600.0
2023-11-16 12:35:00,64.95,65.01,64.91,64.99,18435.0,64.95,65.01,64.91,64.99,18435.0
2023-11-16 12:40:00,65.06,65.06,65.01,65.02,18000.0,65.06,65.06,65.01,65.02,18000.0
2023-11-16 12:45:00,65.06,65.14,65.02,65.13,96345.0,65.06,65.14,65.02,65.13,96345.0
2023-11-16 12:50:00,65.16,65.16,65.12,65.12,16830.0,65.16,65.16,65.12,65.12,16830.0
2023-11-16 12:55:00,65.12,65.18,65.11,65.13,15165.0,65.12,65.18,65.11,65.13,15165.0
2023-11-16 13:00:00,65.11,65.13,65.07,65.11,26955.0,65.11,65.13,65.07,65.11,26955.0
2023-11-16 13:05:00,65.1,65.1,65.01,65.03,12330.0,65.1,65.1,65.01,65.03,12330.0
2023-11-16 13:10:00,65.05,65.05,64.98,64.98,9000.0,65.05,65.05,64.98,64.98,9000.0
2023-11-16 13:15:00,65.03,65.04,64.97,64.97,18450.0,65.03,65.04,64.97,64.97,18450.0
2023-11-16 13:20:00,64.95,64.95,64.92,64.93,10500.0,64.95,64.95,64.92,64.93,10500.0
2023-11-16 13:25:00,64.95,64.99,64.93,64.96,43680.0,64.95,64.99,64.93,64.96,43680.0
2023-11-16 13:30:00,64.97,64.97,64.74,64.74,25875.0,64.97,64.97,64.74,64.74,25875.0
2023-11-16 13:35:00,64.79,64.79,64.78,64.78,4500.0,64.79,64.79,64.78,64.78,4500.0
2023-11-16 13:40:00,64.78,64.81,64.75,64.77,16050.0,64.78,64.81,64.75,64.77,16050.0
2023-11-16 13:45:00,64.77,64.77,64.73,64.75,18300.0,64.77,64.77,64.73,64.75,18300.0
2023-11-16 13:50:00,64.75,64.77,64.75,64.75,36000.0,64.75,64.77,64.75,64.75,36000.0
2023-11-16 13:55:00,64.72,64.73,64.69,64.69,18000.0,64.72,64.73,64.69,64.69,18000.0
2023-11-16 14:00:00,64.66,64.76,64.66,64.73,30510.0,64.66,64.76,64.66,64.73,30510.0
2023-11-16 14:05:00,64.74,64.74,64.71,64.71,13350.0,64.74,64.74,64.71,64.71,13350.0
2023-11-16 14:10:00,64.7,64.72,64.67,64.67,19500.0,64.7,64.72,64.67,64.67,19500.0
2023-11-16 14:15:00,64.69,64.76,64.69,64.73,34545.0,64.69,64.76,64.69,64.73,34545.0
2023-11-16 14:20:00,64.73,64.75,64.73,64.74,19620.0,64.73,64.75,64.73,64.74,19620.0
2023-11-16 14:25:00,64.74,64.74,64.7,64.7,13500.0,64.74,64.74,64.7,64.7,13500.0
2023-11-16 14:30:00,64.7,64.7,64.69,64.69,10065.0,64.7,64.7,64.69,64.69,10065.0
2023-11-16 14:35:00,64.69,64.72,64.67,64.69,18000.0,64.69,64.72,64.67,64.69,18000.0
2023-11-16 14:40:00,64.7,64.73,64.7,64.71,16500.0,64.7,64.73,64.7,64.71,16500.0
2023-11-16 14:45:00,64.71,64.74,64.71,64.74,22320.0,64.71,64.74,64.71,64.74,22320.0
2023-11-16 14:50:00,64.72,64.72,64.67,64.69,29310.0,64.72,64.72,64.67,64.69,29310.0
2023-11-16 14:55:00,64.68,64.89,64.66,64.85,78225.0,64.68,64.89,64.66,64.85,78225.0
2023-11-16 15:00:00,64.87,64.87,64.78,64.8,42840.0,64.87,64.87,64.78,64.8,42840.0
2023-11-16 15:05:00,64.78,64.83,64.78,64.8,19500.0,64.78,64.83,64.78,64.8,19500.0
2023-11-16 15:10:00,64.81,64.83,64.78,64.78,26820.0,64.81,64.83,64.78,64.78,26820.0
2023-11-16 15:15:00,64.77,64.81,64.75,64.81,41385.0,64.77,64.81,64.75,64.81,41385.0
2023-11-16 15:20:00,64.81,64.81,64.78,64.81,22080.0,64.81,64.81,64.78,64.81,22080.0
2023-11-16 15:25:00,64.81,64.81,64.73,64.75,53025.0,64.81,64.81,64.73,64.75,53025.0
2023-11-16 15:30:00,64.76,64.78,64.74,64.78,33150.0,64.76,64.78,64.74,64.78,33150.0
2023-11-16 15:35:00,64.77,64.81,64.77,64.8,28905.0,64.77,64.81,64.77,64.8,28905.0
2023-11-16 15:40:00,64.8,64.81,64.78,64.8,19530.0,64.8,64.81,64.78,64.8,19530.0
2023-11-16 15:45:00,64.81,64.83,64.79,64.81,44865.0,64.81,64.83,64.79,64.81,44865.0
2023-11-16 15:50:00,64.8,64.8,64.74,64.76,144105.0,64.8,64.8,64.74,64.76,144105.0
2023-11-16 15:55:00,64.74,64.82,64.66,64.81,351420.0,64.74,64.82,64.66,64.81,351420.0
2023-11-17 09:30:00,65.43,65.43,65.27,65.27,271020.0,65.43,65.43,65.27,65.27,271020.0
2023-11-17 09:35:00,65.27,65.27,65.27,65.27,0.0,65.27,65.27,65.27,65.27,0.0
2023-11-17 09:40:00,65.15,65.15,65.15,65.15,1500.0,65.15,65.15,65.15,65.15,1500.0
2023-11-17 09:45:00,65.07,65.28,65.07,65.13,7500.0,65.07,65.28,65.07,65.13,7500.0
2023-11-17 09:50:00,65.06,65.06,64.86,64.86,13755.0,65.06,65.06,64.86,64.86,13755.0
2023-11-17 09:55:00,64.91,64.97,64.9,64.91,14940.0,64.91,64.97,64.9,64.91,14940.0
2023-11-17 10:00:00,64.95,65.01,64.86,65.01,7500.0,64.95,65.01,64.86,65.01,7500.0
2023-11-17 10:05:00,65.02,65.05,65.02,65.02,8580.0,65.02,65.05,65.02,65.02,8580.0
2023-11-17 10:10:00,65.05,65.05,65.01,65.01,10560.0,65.05,65.05,65.01,65.01,10560.0
2023-11-17 10:15:00,64.97,64.98,64.87,64.88,25500.0,64.97,64.98,64.87,64.88,25500.0
2023-11-17 10:20:00,64.8,64.83,64.74,64.82,10500.0,64.8,64.83,64.74,64.82,10500.0
2023-11-17 10:25:00,64.82,64.82,64.77,64.8,9000.0,64.82,64.82,64.77,64.8,9000.0
2023-11-17 10:30:00,64.79,64.85,64.77,64.85,16500.0,64.79,64.85,64.77,64.85,16500.0
2023-11-17 10:35:00,64.82,64.89,64.82,64.89,4500.0,64.82,64.89,64.82,64.89,4500.0
2023-11-17 10:40:00,64.84,64.89,64.84,64.89,6000.0,64.84,64.89,64.84,64.89,6000.0
2023-11-17 10:45:00,64.85,64.9,64.85,64.9,11220.0,64.85,64.9,64.85,64.9,11220.0
2023-11-17 10:50:00,64.86,64.89,64.79,64.86,19500.0,64.86,64.89,64.79,64.86,19500.0
2023-11-17 10:55:00,64.88,64.88,64.82,64.84,13500.0,64.88,64.88,64.82,64.84,13500.0
2023-11-17 11:00:00,64.86,64.91,64.86,64.91,10470.0,64.86,64.91,64.86,64.91,10470.0
2023-11-17 11:05:00,64.9,64.96,64.9,64.95,6000.0,64.9,64.96,64.9,64.95,6000.0
2023-11-17 11:10:00,64.95,65.03,64.92,64.93,15000.0,64.95,65.03,64.92,64.93,15000.0
2023-11-17 11:15:00,64.89,65.0,64.89,64.97,12000.0,64.89,65.0,64.89,64.97,12000.0
2023-11-17 11:20:00,64.99,65.03,64.99,65.03,4500.0,64.99,65.03,64.99,65.03,4500.0
2023-11-17 11:25:00,65.05,65.05,64.99,65.0,7500.0,65.05,65.05,64.99,65.0,7500.0
2023-11-17 11:30:00,64.99,64.99,64.9,64.9,22980.0,64.99,64.99,64.9,64.9,22980.0
2023-11-17 11:35:00,64.89,64.89,64.89,64.89,3000.0,64.89,64.89,64.89,64.89,3000.0
2023-11-17 11:40:00,64.93,64.93,64.9,64.93,9000.0,64.93,64.93,64.9,64.93,9000.0
2023-11-17 11:45:00,64.95,65.04,64.95,64.99,7665.0,64.95,65.04,64.95,64.99,7665.0
2023-11-17 11:50:00,64.99,65.14,64.99,65.14,22575.0,64.99,65.14,64.99,65.14,22575.0
2023-11-17 11:55:00,65.15,65.15,65.13,65.13,7500.0,65.15,65.15,65.13,65.13,7500.0
2023-11-17 12:00:00,65.12,65.12,65.05,65.07,19500.0,65.12,65.12,65.05,65.07,19500.0
2023-11-17 12:05:00,65.09,65.09,65.09,65.09,3000.0,65.09,65.09,65.09,65.09,3000.0
2023-11-17 12:10:00,65.12,65.16,65.1,65.12,11685.0,65.12,65.16,65.1,65.12,11685.0
2023-11-17 12:15:00,65.14,65.14,65.11,65.13,4500.0,65.14,65.14,65.11,65.13,4500.0
2023-11-17 12:20:00,65.13,65.15,65.13,65.15,3000.0,65.13,65.15,65.13,65.15,3000.0
2023-11-17 12:25:00,65.1,65.13,65.07,65.07,19515.0,65.1,65.13,65.07,65.07,19515.0
2023-11-17 12:30:00,65.04,65.06,65.04,65.04,6000.0,65.04,65.06,65.04,65.04,6000.0
2023-11-17 12:35:00,65.04,65.07,65.04,65.06,6000.0,65.04,65.07,65.04,65.06,6000.0
2023-11-17 12:40:00,65.03,65.05,65.03,65.05,3000.0,65.03,65.05,65.03,65.05,3000.0
2023-11-17 12:45:00,65.05,65.05,65.05,65.05,4500.0,65.05,65.05,65.05,65.05,4500.0
2023-11-17 12:50:00,65.07,65.09,65.06,65.06,10500.0,65.07,65.09,65.06,65.06,10500.0
2023-11-17 12:55:00,65.04,65.08,65.04,65.06,7500.0,65.04,65.08,65.04,65.06,7500.0
2023-11-17 13:00:00,65.06,65.07,65.04,65.04,16740.0,65.06,65.07,65.04,65.04,16740.0
2023-11-17 13:05:00,65.05,65.07,65.05,65.05,9060.0,65.05,65.07,65.05,65.05,9060.0
2023-11-17 13:10:00,65.03,65.05,65.02,65.04,11490.0,65.03,65.05,65.02,65.04,11490.0
2023-11-17 13:15:00,65.03,65.03,65.03,65.03,4500.0,65.03,65.03,65.03,65.03,4500.0
2023-11-17 13:20:00,65.04,65.04,65.04,65.04,1500.0,65.04,65.04,65.04,65.04,1500.0
2023-11-17 13:25:00,65.01,65.01,64.96,64.96,12000.0,65.01,65.01,64.96,64.96,12000.0
2023-11-17 13:30:00,64.98,64.98,64.98,64.98,3000.0,64.98,64.98,64.98,64.98,3000.0
2023-11-17 13:35:00,65.01,65.02,65.01,65.01,4500.0,65.01,65.02,65.01,65.01,4500.0
2023-11-17 13:40:00,65.01,65.01,65.01,65.01,0.0,65.01,65.01,65.01,65.01,0.0
2023-11-17 13:45:00,65.01,65.05,65.01,65.04,6000.0,65.01,65.05,65.01,65.04,6000.0
2023-11-17 13:50:00,65.07,65.08,65.05,65.07,10500.0,65.07,65.08,65.05,65.07,10500.0
2023-11-17 13:55:00,65.08,65.08,65.08,65.08,3345.0,65.08,65.08,65.08,65.08,3345.0
2023-11-17 14:00:00,65.11,65.12,65.08,65.1,13500.0,65.11,65.12,65.08,65.1,13500.0
2023-11-17 14:05:00,65.07,65.11,65.07,65.1,21060.0,65.07,65.11,65.07,65.1,21060.0
2023-11-17 14:10:00,65.13,65.13,65.06,65.06,27015.0,65.13,65.13,65.06,65.06,27015.0
2023-11-17 14:15:00,65.06,65.06,65.02,65.02,6000.0,65.06,65.06,65.02,65.02,6000.0
2023-11-17 14:20:00,65.02,65.02,65.02,65.02,0.0,65.02,65.02,65.02,65.02,0.0
2023-11-17 14:25:00,65.0,65.0,64.91,64.91,16500.0,65.0,65.0,64.91,64.91,16500.0
2023-11-17 14:30:00,64.87,64.9,64.87,64.9,12960.0,64.87,64.9,64.87,64.9,12960.0
2023-11-17 14:35:00,64.91,65.04,64.91,64.95,46860.0,64.91,65.04,64.91,64.95,46860.0
2023-11-17 14:40:00,64.92,64.95,64.92,64.94,4500.0,64.92,64.95,64.92,64.94,4500.0
2023-11-17 14:45:00,64.93,64.95,64.9,64.9,11040.0,64.93,64.95,64.9,64.9,11040.0
2023-11-17 14:50:00,64.85,64.87,64.83,64.84,15195.0,64.85,64.87,64.83,64.84,15195.0
2023-11-17 14:55:00,64.84,64.84,64.78,64.8,7500.0,64.84,64.84,64.78,64.8,7500.0
2023-11-17 15:00:00,64.84,64.87,64.84,64.87,4500.0,64.84,64.87,64.84,64.87,4500.0
2023-11-17 15:05:00,64.82,64.83,64.76,64.78,23685.0,64.82,64.83,64.76,64.78,23685.0
2023-11-17 15:10:00,64.79,64.79,64.78,64.78,4500.0,64.79,64.79,64.78,64.78,4500.0
2023-11-17 15:15:00,64.77,64.79,64.74,64.76,17925.0,64.77,64.79,64.74,64.76,17925.0
2023-11-17 15:20:00,64.78,64.82,64.78,64.79,7500.0,64.78,64.82,64.78,64.79,7500.0
2023-11-17 15:25:00,64.79,64.79,64.76,64.76,9000.0,64.79,64.79,64.76,64.76,9000.0
2023-11-17 15:30:00,64.74,64.77,64.69,64.75,15300.0,64.74,64.77,64.69,64.75,15300.0
2023-11-17 15:35:00,64.73,64.73,64.69,64.7,16605.0,64.73,64.73,64.69,64.7,16605.0
2023-11-17 15:40:00,64.67,64.75,64.66,64.74,59460.0,64.67,64.75,64.66,64.74,59460.0
2023-11-17 15:45:00,64.72,64.72,64.67,64.68,25545.0,64.72,64.72,64.67,64.68,25545.0
2023-11-17 15:50:00,64.67,64.7,64.53,64.53,76020.0,64.67,64.7,64.53,64.53,76020.0
2023-11-17 15:55:00,64.47,64.57,64.38,64.51,515220.0,64.47,64.57,64.38,64.51,515220.0
2023-11-20 09:30:00,64.67,64.73,64.46,64.46,80190.0,64.67,64.73,64.46,64.46,80190.0
2023-11-20 09:35:00,64.62,64.91,64.62,64.79,6075.0,64.62,64.91,64.62,64.79,6075.0
2023-11-20 09:40:00,64.8,64.8,64.45,64.52,25500.0,64.8,64.8,64.45,64.52,25500.0
2023-11-20 09:45:00,64.53,64.6,64.44,64.44,16590.0,64.53,64.6,64.44,64.44,16590.0
2023-11-20 09:50:00,64.4,64.46,64.37,64.46,18945.0,64.4,64.46,64.37,64.46,18945.0
2023-11-20 09:55:00,64.6,64.72,64.6,64.66,12000.0,64.6,64.72,64.6,64.66,12000.0
2023-11-20 10:00:00,64.68,64.77,64.63,64.63,12000.0,64.68,64.77,64.63,64.63,12000.0
2023-11-20 10:05:00,64.73,64.73,64.63,64.63,16500.0,64.73,64.73,64.63,64.63,16500.0
2023-11-20 10:10:00,64.59,64.67,64.59,64.6,11295.0,64.59,64.67,64.59,64.6,11295.0
2023-11-20 10:15:00,64.63,64.66,64.56,64.6,18000.0,64.63,64.66,64.56,64.6,18000.0
2023-11-20 10:20:00,64.65,64.65,64.65,64.65,1500.0,64.65,64.65,64.65,64.65,1500.0
2023-11-20 10:25:00,64.6,64.6,64.48,64.57,22500.0,64.6,64.6,64.48,64.57,22500.0
2023-11-20 10:30:00,64.66,64.66,64.66,64.66,3000.0,64.66,64.66,64.66,64.66,3000.0
2023-11-20 10:35:00,64.63,64.63,64.56,64.56,13500.0,64.63,64.63,64.56,64.56,13500.0
2023-11-20 10:40:00,64.54,64.67,64.51,64.62,77595.0,64.54,64.67,64.51,64.62,77595.0
2023-11-20 10:45:00,64.65,64.65,64.64,64.64,8955.0,64.65,64.65,64.64,64.64,8955.0
2023-11-20 10:50:00,64.67,64.73,64.67,64.71,40500.0,64.67,64.73,64.67,64.71,40500.0
2023-11-20 10:55:00,64.7,64.76,64.68,64.72,34785.0,64.7,64.76,64.68,64.72,34785.0
2023-11-20 11:00:00,64.75,64.81,64.75,64.81,7500.0,64.75,64.81,64.75,64.81,7500.0
2023-11-20 11:05:00,64.84,64.84,64.77,64.77,7500.0,64.84,64.84,64.77,64.77,7500.0
2023-11-20 11:10:00,64.82,64.83,64.81,64.83,6000.0,64.82,64.83,64.81,64.83,6000.0
2023-11-20 11:15:00,64.84,64.85,64.81,64.82,12000.0,64.84,64.85,64.81,64.82,12000.0
2023-11-20 11:20:00,64.8,64.8,64.78,64.78,17370.0,64.8,64.8,64.78,64.78,17370.0
2023-11-20 11:25:00,64.75,64.81,64.75,64.81,3075.0,64.75,64.81,64.75,64.81,3075.0
2023-11-20 11:30:00,64.7,64.7,64.65,64.65,10500.0,64.7,64.7,64.65,64.65,10500.0
2023-11-20 11:35:00,64.67,64.76,64.67,64.76,28035.0,64.67,64.76,64.67,64.76,28035.0
2023-11-20 11:40:00,64.79,64.79,64.75,64.76,14460.0,64.79,64.79,64.75,64.76,14460.0
2023-11-20 11:45:00,64.79,64.79,64.72,64.72,5400.0,64.79,64.79,64.72,64.72,5400.0
2023-11-20 11:50:00,64.72,64.72,64.71,64.72,4500.0,64.72,64.72,64.71,64.72,4500.0
2023-11-20 11:55:00,64.71,64.73,64.71,64.73,4500.0,64.71,64.73,64.71,64.73,4500.0
2023-11-20 12:00:00,64.75,64.83,64.75,64.83,18585.0,64.75,64.83,64.75,64.83,18585.0
2023-11-20 12:05:00,64.89,64.89,64.83,64.83,3000.0,64.89,64.89,64.83,64.83,3000.0
2023-11-20 12:10:00,64.84,64.91,64.81,64.91,49005.0,64.84,64.91,64.81,64.91,49005.0
2023-11-20 12:15:00,64.97,64.97,64.91,64.93,25500.0,64.97,64.97,64.91,64.93,25500.0
2023-11-20 12:20:00,64.93,65.0,64.93,65.0,7665.0,64.93,65.0,64.93,65.0,7665.0
2023-11-20 12:25:00,65.02,65.02,64.97,64.97,6000.0,65.02,65.02,64.97,64.97,6000.0
2023-11-20 12:30:00,64.97,64.97,64.9,64.92,31620.0,64.97,64.97,64.9,64.92,31620.0
2023-11-20 12:35:00,64.93,64.93,64.93,64.93,3000.0,64.93,64.93,64.93,64.93,3000.0
2023-11-20 12:40:00,64.9,64.93,64.9,64.93,3000.0,64.9,64.93,64.9,64.93,3000.0
2023-11-20 12:45:00,64.93,65.0,64.93,65.0,6000.0,64.93,65.0,64.93,65.0,6000.0
2023-11-20 12:50:00,65.02,65.02,64.95,65.02,7500.0,65.02,65.02,64.95,65.02,7500.0
2023-11-20 12:55:00,64.96,64.98,64.96,64.98,7635.0,64.96,64.98,64.96,64.98,7635.0
2023-11-20 13:00:00,65.0,65.1,65.0,65.1,12000.0,65.0,65.1,65.0,65.1,12000.0
2023-11-20 13:05:00,65.16,65.18,65.12,65.18,6000.0,65.16,65.18,65.12,65.18,6000.0
2023-11-20 13:10:00,65.19,65.23,65.19,65.23,3000.0,65.19,65.23,65.19,65.23,3000.0
2023-11-20 13:15:00,65.22,65.28,65.22,65.28,7500.0,65.22,65.28,65.22,65.28,7500.0
2023-11-20 13:20:00,65.31,65.31,65.29,65.31,8190.0,65.31,65.31,65.29,65.31,8190.0
2023-11-20 13:25:00,65.29,65.31,65.26,65.31,17940.0,65.29,65.31,65.26,65.31,17940.0
2023-11-20 13:30:00,65.35,65.35,65.35,65.35,6000.0,65.35,65.35,65.35,65.35,6000.0
2023-11-20 13:35:00,65.42,65.42,65.36,65.36,12000.0,65.42,65.42,65.36,65.36,12000.0
2023-11-20 13:40:00,65.37,65.37,65.35,65.35,3000.0,65.37,65.37,65.35,65.35,3000.0
2023-11-20 13:45:00,65.38,65.39,65.34,65.34,27990.0,65.38,65.39,65.34,65.34,27990.0
2023-11-20 13:50:00,65.38,65.38,65.32,65.34,13500.0,65.38,65.38,65.32,65.34,13500.0
2023-11-20 13:55:00,65.4,65.44,65.38,65.44,15000.0,65.4,65.44,65.38,65.44,15000.0
2023-11-20 14:00:00,65.42,65.42,65.37,65.37,10500.0,65.42,65.42,65.37,65.37,10500.0
2023-11-20 14:05:00,65.36,65.36,65.35,65.35,4500.0,65.36,65.36,65.35,65.35,4500.0
2023-11-20 14:10:00,65.32,65.37,65.32,65.37,6000.0,65.32,65.37,65.32,65.37,6000.0
2023-11-20 14:15:00,65.39,65.4,65.33,65.33,15000.0,65.39,65.4,65.33,65.33,15000.0
2023-11-20 14:20:00,65.33,65.35,65.33,65.35,3900.0,65.33,65.35,65.33,65.35,3900.0
2023-11-20 14:25:00,65.34,65.39,65.34,65.37,6000.0,65.34,65.39,65.34,65.37,6000.0
2023-11-20 14:30:00,65.33,65.41,65.33,65.41,11250.0,65.33,65.41,65.33,65.41,11250.0
2023-11-20 14:35:00,65.44,65.44,65.41,65.41,7500.0,65.44,65.44,65.41,65.41,7500.0
2023-11-20 14:40:00,65.4,65.4,65.32,65.35,16800.0,65.4,65.4,65.32,65.35,16800.0
2023-11-20 14:45:00,65.35,65.41,65.35,65.41,9090.0,65.35,65.41,65.35,65.41,9090.0
2023-11-20 14:50:00,65.36,65.41,65.35,65.41,11475.0,65.36,65.41,65.35,65.41,11475.0
2023-11-20 14:55:00,65.39,65.45,65.38,65.43,9000.0,65.39,65.45,65.38,65.43,9000.0
2023-11-20 15:00:00,65.48,65.5,65.43,65.43,16485.0,65.48,65.5,65.43,65.43,16485.0
2023-11-20 15:05:00,65.44,65.44,65.4,65.4,3000.0,65.44,65.44,65.4,65.4,3000.0
2023-11-20 15:10:00,65.47,65.47,65.47,65.47,1680.0,65.47,65.47,65.47,65.47,1680.0
2023-11-20 15:15:00,65.47,65.47,65.47,65.47,0.0,65.47,65.47,65.47,65.47,0.0
2023-11-20 15:20:00,65.44,65.45,65.41,65.45,14145.0,65.44,65.45,65.41,65.45,14145.0
2023-11-20 15:25:00,65.41,65.46,65.41,65.46,6000.0,65.41,65.46,65.41,65.46,6000.0
2023-11-20 15:30:00,65.52,65.52,65.46,65.48,6000.0,65.52,65.52,65.46,65.48,6000.0
2023-11-20 15:35:00,65.45,65.46,65.42,65.42,18720.0,65.45,65.46,65.42,65.42,18720.0
2023-11-20 15:40:00,65.33,65.39,65.32,65.39,13560.0,65.33,65.39,65.32,65.39,13560.0
2023-11-20 15:45:00,65.35,65.36,65.3,65.33,42945.0,65.35,65.36,65.3,65.33,42945.0
2023-11-20 15:50:00,65.31,65.31,65.21,65.22,63000.0,65.31,65.31,65.21,65.22,63000.0
2023-11-20 15:55:00,65.21,65.27,65.17,65.23,193485.0,65.21,65.27,65.17,65.23,193485.0
2023-11-21 09:30:00,65.33,65.35,65.15,65.15,49560.0,65.33,65.35,65.15,65.15,49560.0
2023-11-21 09:35:00,65.38,65.38,65.15,65.15,5340.0,65.38,65.38,65.15,65.15,5340.0
2023-11-21 09:40:00,65.33,65.33,65.33,65.33,1500.0,65.33,65.33,65.33,65.33,1500.0
2023-11-21 09:45:00,65.52,65.6,65.52,65.6,7500.0,65.52,65.6,65.52,65.6,7500.0
2023-11-21 09:50:00,65.54,65.62,65.54,65.56,12000.0,65.54,65.62,65.54,65.56,12000.0
2023-11-21 09:55:00,65.53,65.53,65.53,65.53,10080.0,65.53,65.53,65.53,65.53,10080.0
2023-11-21 10:00:00,65.47,65.47,65.47,65.47,3585.0,65.47,65.47,65.47,65.47,3585.0
2023-11-21 10:05:00,65.48,65.48,65.43,65.43,12000.0,65.48,65.48,65.43,65.43,12000.0
2023-11-21 10:10:00,65.43,65.43,65.33,65.33,26385.0,65.43,65.43,65.33,65.33,26385.0
2023-11-21 10:15:00,65.33,65.33,65.33,65.33,0.0,65.33,65.33,65.33,65.33,0.0
2023-11-21 10:20:00,65.23,65.28,65.22,65.28,9000.0,65.23,65.28,65.22,65.28,9000.0
2023-11-21 10:25:00,65.29,65.3,65.29,65.29,10500.0,65.29,65.3,65.29,65.29,10500.0
2023-11-21 10:30:00,65.33,65.33,65.33,65.33,1500.0,65.33,65.33,65.33,65.33,1500.0
2023-11-21 10:35:00,65.33,65.33,65.33,65.33,0.0,65.33,65.33,65.33,65.33,0.0
2023-11-21 10:40:00,65.42,65.42,65.37,65.38,13845.0,65.42,65.42,65.37,65.38,13845.0
2023-11-21 10:45:00,65.38,65.38,65.35,65.35,3000.0,65.38,65.38,65.35,65.35,3000.0
2023-11-21 10:50:00,65.33,65.43,65.33,65.4,12375.0,65.33,65.43,65.33,65.4,12375.0
2023-11-21 10:55:00,65.46,65.49,65.46,65.49,13740.0,65.46,65.49,65.46,65.49,13740.0
2023-11-21 11:00:00,65.5,65.56,65.5,65.56,10500.0,65.5,65.56,65.5,65.56,10500.0
2023-11-21 11:05:00,65.56,65.56,65.56,65.56,0.0,65.56,65.56,65.56,65.56,0.0
2023-11-21 11:10:00,65.58,65.58,65.49,65.51,18000.0,65.58,65.58,65.49,65.51,18000.0
2023-11-21 11:15:00,65.48,65.48,65.41,65.41,3000.0,65.48,65.48,65.41,65.41,3000.0
2023-11-21 11:20:00,65.41,65.41,65.41,65.41,1500.0,65.41,65.41,65.41,65.41,1500.0
2023-11-21 11:25:00,65.39,65.42,65.39,65.42,6000.0,65.39,65.42,65.39,65.42,6000.0
2023-11-21 11:30:00,65.37,65.37,65.37,65.37,1500.0,65.37,65.37,65.37,65.37,1500.0
2023-11-21 11:35:00,65.44,65.57,65.44,65.56,34545.0,65.44,65.57,65.44,65.56,34545.0
2023-11-21 11:40:00,65.54,65.54,65.45,65.45,18720.0,65.54,65.54,65.45,65.45,18720.0
2023-11-21 11:45:00,65.45,65.45,65.45,65.45,0.0,65.45,65.45,65.45,65.45,0.0
2023-11-21 11:50:00,65.48,65.48,65.48,65.48,1800.0,65.48,65.48,65.48,65.48,1800.0
2023-11-21 11:55:00,65.5,65.53,65.5,65.53,3000.0,65.5,65.53,65.5,65.53,3000.0
2023-11-21 12:00:00,65.53,65.55,65.5,65.54,22500.0,65.53,65.55,65.5,65.54,22500.0
2023-11-21 12:05:00,65.5,65.6,65.5,65.6,18000.0,65.5,65.6,65.5,65.6,18000.0
2023-11-21 12:10:00,65.6,65.6,65.6,65.6,0.0,65.6,65.6,65.6,65.6,0.0
2023-11-21 12:15:00,65.72,65.74,65.72,65.74,6675.0,65.72,65.74,65.72,65.74,6675.0
2023-11-21 12:20:00,65.74,65.75,65.72,65.75,15825.0,65.74,65.75,65.72,65.75,15825.0
2023-11-21 12:25:00,65.67,65.78,65.67,65.78,13740.0,65.67,65.78,65.67,65.78,13740.0
2023-11-21 12:30:00,65.73,65.73,65.69,65.69,7245.0,65.73,65.73,65.69,65.69,7245.0
2023-11-21 12:35:00,65.66,65.66,65.66,65.66,1500.0,65.66,65.66,65.66,65.66,1500.0
2023-11-21 12:40:00,65.72,65.72,65.67,65.67,7725.0,65.72,65.72,65.67,65.67,7725.0
2023-11-21 12:45:00,65.72,65.77,65.72,65.77,4515.0,65.72,65.77,65.72,65.77,4515.0
2023-11-21 12:50:00,65.75,65.75,65.74,65.75,1500.0,65.75,65.75,65.74,65.75,1500.0
2023-11-21 12:55:00,65.77,65.77,65.74,65.74,3000.0,65.77,65.77,65.74,65.74,3000.0
2023-11-21 13:00:00,65.76,65.86,65.76,65.8,18300.0,65.76,65.86,65.76,65.8,18300.0
2023-11-21 13:05:00,65.8,65.8,65.78,65.8,23175.0,65.8,65.8,65.78,65.8,23175.0
2023-11-21 13:10:00,65.81,65.83,65.8,65.8,6000.0,65.81,65.83,65.8,65.8,6000.0
2023-11-21 13:15:00,65.83,65.83,65.8,65.8,6000.0,65.83,65.83,65.8,65.8,6000.0
2023-11-21 13:20:00,65.82,65.87,65.8,65.87,10500.0,65.82,65.87,65.8,65.87,10500.0
2023-11-21 13:25:00,65.83,65.83,65.79,65.8,16875.0,65.83,65.83,65.79,65.8,16875.0
2023-11-21 13:30:00,65.71,65.71,65.71,65.71,3000.0,65.71,65.71,65.71,65.71,3000.0
2023-11-21 13:35:00,65.74,65.74,65.74,65.74,1500.0,65.74,65.74,65.74,65.74,1500.0
2023-11-21 13:40:00,65.72,65.72,65.72,65.72,1500.0,65.72,65.72,65.72,65.72,1500.0
2023-11-21 13:45:00,65.63,65.67,65.6,65.6,16785.0,65.63,65.67,65.6,65.6,16785.0
2023-11-21 13:50:00,65.68,65.68,65.68,65.68,3045.0,65.68,65.68,65.68,65.68,3045.0
2023-11-21 13:55:00,65.68,65.68,65.64,65.64,10500.0,65.68,65.68,65.64,65.64,10500.0
2023-11-21 14:00:00,65.66,65.69,65.66,65.69,7500.0,65.66,65.69,65.66,65.69,7500.0
2023-11-21 14:05:00,65.73,65.75,65.73,65.74,10305.0,65.73,65.75,65.73,65.74,10305.0
2023-11-21 14:10:00,65.73,65.8,65.73,65.8,3000.0,65.73,65.8,65.73,65.8,3000.0
2023-11-21 14:15:00,65.79,65.83,65.74,65.83,13500.0,65.79,65.83,65.74,65.83,13500.0
2023-11-21 14:20:00,65.78,65.78,65.74,65.76,7500.0,65.78,65.78,65.74,65.76,7500.0
2023-11-21 14:25:00,65.75,65.75,65.7,65.7,19545.0,65.75,65.75,65.7,65.7,19545.0
2023-11-21 14:30:00,65.71,65.71,65.7,65.7,5985.0,65.71,65.71,65.7,65.7,5985.0
2023-11-21 14:35:00,65.7,65.72,65.64,65.64,30195.0,65.7,65.72,65.64,65.64,30195.0
2023-11-21 14:40:00,65.64,65.64,65.64,65.64,3045.0,65.64,65.64,65.64,65.64,3045.0
2023-11-21 14:45:00,65.68,65.69,65.67,65.67,4500.0,65.68,65.69,65.67,65.67,4500.0
2023-11-21 14:50:00,65.66,65.74,65.66,65.74,3000.0,65.66,65.74,65.66,65.74,3000.0
2023-11-21 14:55:00,65.74,65.74,65.74,65.74,0.0,65.74,65.74,65.74,65.74,0.0
2023-11-21 15:00:00,65.85,65.85,65.81,65.85,4500.0,65.85,65.85,65.81,65.85,4500.0
2023-11-21 15:05:00,65.87,65.87,65.82,65.82,15075.0,65.87,65.87,65.82,65.82,15075.0
2023-11-21 15:10:00,65.82,65.82,65.82,65.82,0.0,65.82,65.82,65.82,65.82,0.0
2023-11-21 15:15:00,65.81,65.81,65.75,65.77,8445.0,65.81,65.81,65.75,65.77,8445.0
2023-11-21 15:20:00,65.7,65.72,65.69,65.72,5520.0,65.7,65.72,65.69,65.72,5520.0
2023-11-21 15:25:00,65.72,65.72,65.72,65.72,1500.0,65.72,65.72,65.72,65.72,1500.0
2023-11-21 15:30:00,65.69,65.69,65.61,65.62,12045.0,65.69,65.69,65.61,65.62,12045.0
2023-11-21 15:35:00,65.68,65.68,65.65,65.65,3000.0,65.68,65.68,65.65,65.65,3000.0
2023-11-21 15:40:00,65.69,65.71,65.65,65.65,15060.0,65.69,65.71,65.65,65.65,15060.0
2023-11-21 15:45:00,65.65,65.67,65.59,65.67,27345.0,65.65,65.67,65.59,65.67,27345.0
2023-11-21 15:50:00,65.61,65.73,65.6,65.61,43875.0,65.61,65.73,65.6,65.61,43875.0
2023-11-21 15:55:00,65.6,65.61,65.54,65.57,195900.0,65.6,65.61,65.54,65.57,195900.0
2023-11-22 09:30:00,65.64,65.96,65.64,65.9,45960.0,65.64,65.96,65.64,65.9,45960.0
2023-11-22 09:35:00,65.71,65.71,65.71,65.71,1500.0,65.71,65.71,65.71,65.71,1500.0
2023-11-22 09:40:00,65.73,65.89,65.73,65.81,9030.0,65.73,65.89,65.73,65.81,9030.0
2023-11-22 09:45:00,65.89,65.89,65.75,65.75,7500.0,65.89,65.89,65.75,65.75,7500.0
2023-11-22 09:50:00,65.72,65.72,65.65,65.65,3000.0,65.72,65.72,65.65,65.65,3000.0
2023-11-22 09:55:00,65.64,65.64,65.49,65.59,19530.0,65.64,65.64,65.49,65.59,19530.0
2023-11-22 10:00:00,65.72,65.72,65.72,65.72,2535.0,65.72,65.72,65.72,65.72,2535.0
2023-11-22 10:05:00,65.73,65.73,65.67,65.67,3000.0,65.73,65.73,65.67,65.67,3000.0
2023-11-22 10:10:00,65.65,65.67,65.65,65.67,4500.0,65.65,65.67,65.65,65.67,4500.0
2023-11-22 10:15:00,65.8,65.82,65.8,65.8,20955.0,65.8,65.82,65.8,65.8,20955.0
2023-11-22 10:20:00,65.75,65.79,65.74,65.79,9195.0,65.75,65.79,65.74,65.79,9195.0
2023-11-22 10:25:00,65.74,65.75,65.67,65.74,29625.0,65.74,65.75,65.67,65.74,29625.0
2023-11-22 10:30:00,65.74,65.74,65.74,65.74,0.0,65.74,65.74,65.74,65.74,0.0
2023-11-22 10:35:00,65.76,65.83,65.76,65.82,8970.0,65.76,65.83,65.76,65.82,8970.0
2023-11-22 10:40:00,65.86,65.89,65.85,65.89,10500.0,65.86,65.89,65.85,65.89,10500.0
2023-11-22 10:45:00,65.89,66.04,65.89,65.96,21075.0,65.89,66.04,65.89,65.96,21075.0
2023-11-22 10:50:00,65.9,65.95,65.8,65.8,36165.0,65.9,65.95,65.8,65.8,36165.0
2023-11-22 10:55:00,65.82,65.89,65.82,65.84,8640.0,65.82,65.89,65.82,65.84,8640.0
2023-11-22 11:00:00,65.93,65.95,65.92,65.94,10575.0,65.93,65.95,65.92,65.94,10575.0
2023-11-22 11:05:00,65.99,65.99,65.95,65.96,12000.0,65.99,65.99,65.95,65.96,12000.0
2023-11-22 11:10:00,65.95,65.95,65.94,65.94,6000.0,65.95,65.95,65.94,65.94,6000.0
2023-11-22 11:15:00,65.98,65.98,65.95,65.95,10500.0,65.98,65.98,65.95,65.95,10500.0
2023-11-22 11:20:00,65.94,65.94,65.94,65.94,6000.0,65.94,65.94,65.94,65.94,6000.0
2023-11-22 11:25:00,66.02,66.02,66.01,66.01,6000.0,66.02,66.02,66.01,66.01,6000.0
2023-11-22 11:30:00,66.01,66.06,66.01,66.06,3000.0,66.01,66.06,66.01,66.06,3000.0
2023-11-22 11:35:00,66.14,66.14,66.12,66.12,10500.0,66.14,66.14,66.12,66.12,10500.0
2023-11-22 11:40:00,66.12,66.12,66.12,66.12,0.0,66.12,66.12,66.12,66.12,0.0
2023-11-22 11:45:00,66.2,66.2,66.14,66.2,12000.0,66.2,66.2,66.14,66.2,12000.0
2023-11-22 11:50:00,66.18,66.18,66.12,66.14,16500.0,66.18,66.18,66.12,66.14,16500.0
2023-11-22 11:55:00,66.18,66.18,66.18,66.18,1500.0,66.18,66.18,66.18,66.18,1500.0
2023-11-22 12:00:00,66.19,66.24,66.19,66.24,7500.0,66.19,66.24,66.19,66.24,7500.0
2023-11-22 12:05:00,66.24,66.28,66.22,66.27,25500.0,66.24,66.28,66.22,66.27,25500.0
2023-11-22 12:10:00,66.27,66.28,66.18,66.18,7500.0,66.27,66.28,66.18,66.18,7500.0
2023-11-22 12:15:00,66.19,66.19,66.18,66.18,3000.0,66.19,66.19,66.18,66.18,3000.0
2023-11-22 12:20:00,66.18,66.18,66.13,66.13,4500.0,66.18,66.18,66.13,66.13,4500.0
2023-11-22 12:25:00,66.16,66.16,66.1,66.12,8265.0,66.16,66.16,66.1,66.12,8265.0
2023-11-22 12:30:00,66.1,66.1,66.06,66.06,4500.0,66.1,66.1,66.06,66.06,4500.0
2023-11-22 12:35:00,66.08,66.09,66.08,66.09,4500.0,66.08,66.09,66.08,66.09,4500.0
2023-11-22 12:40:00,66.07,66.07,66.06,66.06,4500.0,66.07,66.07,66.06,66.06,4500.0
2023-11-22 12:45:00,66.06,66.06,66.06,66.06,0.0,66.06,66.06,66.06,66.06,0.0
2023-11-22 12:50:00,66.08,66.09,66.07,66.07,9180.0,66.08,66.09,66.07,66.07,9180.0
2023-11-22 12:55:00,66.09,66.25,66.09,66.25,19245.0,66.09,66.25,66.09,66.25,19245.0
2023-11-22 13:00:00,66.21,66.24,66.21,66.24,9000.0,66.21,66.24,66.21,66.24,9000.0
2023-11-22 13:05:00,66.26,66.27,66.26,66.27,7500.0,66.26,66.27,66.26,66.27,7500.0
2023-11-22 13:10:00,66.27,66.29,66.27,66.29,3000.0,66.27,66.29,66.27,66.29,3000.0
2023-11-22 13:15:00,66.28,66.31,66.27,66.28,18000.0,66.28,66.31,66.27,66.28,18000.0
2023-11-22 13:20:00,66.28,66.3,66.27,66.3,24450.0,66.28,66.3,66.27,66.3,24450.0
2023-11-22 13:25:00,66.3,66.3,66.3,66.3,7500.0,66.3,66.3,66.3,66.3,7500.0
2023-11-22 13:30:00,66.32,66.32,66.21,66.21,42000.0,66.32,66.32,66.21,66.21,42000.0
2023-11-22 13:35:00,66.17,66.17,66.13,66.13,7500.0,66.17,66.17,66.13,66.13,7500.0
2023-11-22 13:40:00,66.12,66.12,66.1,66.11,6000.0,66.12,66.12,66.1,66.11,6000.0
2023-11-22 13:45:00,66.11,66.11,66.11,66.11,0.0,66.11,66.11,66.11,66.11,0.0
2023-11-22 13:50:00,66.12,66.14,66.12,66.13,4500.0,66.12,66.14,66.12,66.13,4500.0
2023-11-22 13:55:00,66.14,66.17,66.14,66.17,4500.0,66.14,66.17,66.14,66.17,4500.0
2023-11-22 14:00:00,66.16,66.16,66.16,66.16,1500.0,66.16,66.16,66.16,66.16,1500.0
2023-11-22 14:05:00,66.16,66.19,66.16,66.19,3735.0,66.16,66.19,66.16,66.19,3735.0
2023-11-22 14:10:00,66.19,66.19,66.19,66.19,0.0,66.19,66.19,66.19,66.19,0.0
2023-11-22 14:15:00,66.23,66.24,66.21,66.24,10500.0,66.23,66.24,66.21,66.24,10500.0
2023-11-22 14:20:00,66.3,66.3,66.27,66.27,4500.0,66.3,66.3,66.27,66.27,4500.0
2023-11-22 14:25:00,66.31,66.33,66.28,66.33,12030.0,66.31,66.33,66.28,66.33,12030.0
2023-11-22 14:30:00,66.32,66.34,66.26,66.26,40500.0,66.32,66.34,66.26,66.26,40500.0
2023-11-22 14:35:00,66.2,66.2,66.11,66.11,13500.0,66.2,66.2,66.11,66.11,13500.0
2023-11-22 14:40:00,66.08,66.08,66.08,66.08,1500.0,66.08,66.08,66.08,66.08,1500.0
2023-11-22 14:45:00,66.13,66.13,66.12,66.12,3000.0,66.13,66.13,66.12,66.12,3000.0
2023-11-22 14:50:00,66.13,66.13,66.13,66.13,3000.0,66.13,66.13,66.13,66.13,3000.0
2023-11-22 14:55:00,66.14,66.14,66.14,66.14,1500.0,66.14,66.14,66.14,66.14,1500.0
2023-11-22 15:00:00,66.2,66.22,66.19,66.22,10920.0,66.2,66.22,66.19,66.22,10920.0
2023-11-22 15:05:00,66.22,66.22,66.19,66.21,12405.0,66.22,66.22,66.19,66.21,12405.0
2023-11-22 15:10:00,66.18,66.2,66.18,66.2,3000.0,66.18,66.2,66.18,66.2,3000.0
2023-11-22 15:15:00,66.19,66.22,66.14,66.14,10500.0,66.19,66.22,66.14,66.14,10500.0
2023-11-22 15:20:00,66.12,66.16,66.09,66.09,12495.0,66.12,66.16,66.09,66.09,12495.0
2023-11-22 15:25:00,66.11,66.14,66.1,66.11,6000.0,66.11,66.14,66.1,66.11,6000.0
2023-11-22 15:30:00,66.17,66.17,66.15,66.16,4500.0,66.17,66.17,66.15,66.16,4500.0
2023-11-22 15:35:00,66.17,66.17,66.13,66.15,7500.0,66.17,66.17,66.13,66.15,7500.0
2023-11-22 15:40:00,66.13,66.15,66.11,66.15,30000.0,66.13,66.15,66.11,66.15,30000.0
2023-11-22 15:45:00,66.14,66.15,66.11,66.15,22170.0,66.14,66.15,66.11,66.15,22170.0
2023-11-22 15:50:00,66.11,66.11,66.03,66.03,34710.0,66.11,66.11,66.03,66.03,34710.0
2023-11-22 15:55:00,66.03,66.14,66.03,66.1,108180.0,66.03,66.14,66.03,66.1,108180.0
2023-11-24 09:30:00,66.17,66.17,66.14,66.14,17835.0,66.17,66.17,66.14,66.14,17835.0
2023-11-24 09:35:00,66.14,66.14,66.14,66.14,0.0,66.14,66.14,66.14,66.14,0.0
2023-11-24 09:40:00,66.04,66.04,65.94,65.94,6000.0,66.04,66.04,65.94,65.94,6000.0
2023-11-24 09:45:00,65.92,66.02,65.9,66.01,9000.0,65.92,66.02,65.9,66.01,9000.0
2023-11-24 09:50:00,65.82,65.82,65.82,65.82,1500.0,65.82,65.82,65.82,65.82,1500.0
2023-11-24 09:55:00,65.69,65.69,65.69,65.69,1500.0,65.69,65.69,65.69,65.69,1500.0
2023-11-24 10:00:00,65.67,65.84,65.66,65.84,8985.0,65.67,65.84,65.66,65.84,8985.0
2023-11-24 10:05:00,65.84,65.84,65.84,65.84,0.0,65.84,65.84,65.84,65.84,0.0
2023-11-24 10:10:00,65.75,65.77,65.75,65.77,4500.0,65.75,65.77,65.75,65.77,4500.0
2023-11-24 10:15:00,65.83,65.88,65.82,65.88,4500.0,65.83,65.88,65.82,65.88,4500.0
2023-11-24 10:20:00,65.88,65.88,65.82,65.82,4500.0,65.88,65.88,65.82,65.82,4500.0
2023-11-24 10:25:00,65.84,65.9,65.78,65.78,13815.0,65.84,65.9,65.78,65.78,13815.0
2023-11-24 10:30:00,65.77,65.83,65.77,65.83,3000.0,65.77,65.83,65.77,65.83,3000.0
2023-11-24 10:35:00,65.86,65.86,65.76,65.76,13500.0,65.86,65.86,65.76,65.76,13500.0
2023-11-24 10:40:00,65.8,65.8,65.8,65.8,3975.0,65.8,65.8,65.8,65.8,3975.0
2023-11-24 10:45:00,65.77,65.83,65.77,65.83,9000.0,65.77,65.83,65.77,65.83,9000.0
2023-11-24 10:50:00,65.87,65.87,65.86,65.86,4500.0,65.87,65.87,65.86,65.86,4500.0
2023-11-24 10:55:00,65.84,65.88,65.84,65.88,7785.0,65.84,65.88,65.84,65.88,7785.0
2023-11-24 11:00:00,65.82,65.89,65.82,65.89,3000.0,65.82,65.89,65.82,65.89,3000.0
2023-11-24 11:05:00,65.8,65.8,65.8,65.8,3000.0,65.8,65.8,65.8,65.8,3000.0
2023-11-24 11:10:00,65.79,65.97,65.79,65.94,12030.0,65.79,65.97,65.79,65.94,12030.0
2023-11-24 11:15:00,65.96,65.96,65.94,65.94,6000.0,65.96,65.96,65.94,65.94,6000.0
2023-11-24 11:20:00,65.94,65.94,65.93,65.94,1500.0,65.94,65.94,65.93,65.94,1500.0
2023-11-24 11:25:00,65.89,65.96,65.88,65.96,6000.0,65.89,65.96,65.88,65.96,6000.0
2023-11-24 11:30:00,65.92,65.95,65.8,65.8,12045.0,65.92,65.95,65.8,65.8,12045.0
2023-11-24 11:35:00,65.79,65.79,65.73,65.78,18000.0,65.79,65.79,65.73,65.78,18000.0
2023-11-24 11:40:00,65.8,65.81,65.74,65.74,6000.0,65.8,65.81,65.74,65.74,6000.0
2023-11-24 11:45:00,65.74,65.74,65.74,65.74,0.0,65.74,65.74,65.74,65.74,0.0
2023-11-24 11:50:00,65.75,65.75,65.75,65.75,1500.0,65.75,65.75,65.75,65.75,1500.0
2023-11-24 11:55:00,65.83,65.86,65.83,65.83,4500.0,65.83,65.86,65.83,65.83,4500.0
2023-11-24 12:00:00,65.85,65.86,65.8,65.8,12000.0,65.85,65.86,65.8,65.8,12000.0
2023-11-24 12:05:00,65.8,65.8,65.75,65.77,4500.0,65.8,65.8,65.75,65.77,4500.0
2023-11-24 12:10:00,65.77,65.77,65.77,65.77,0.0,65.77,65.77,65.77,65.77,0.0
2023-11-24 12:15:00,65.69,65.75,65.67,65.71,9000.0,65.69,65.75,65.67,65.71,9000.0
2023-11-24 12:20:00,65.7,65.7,65.7,65.7,1500.0,65.7,65.7,65.7,65.7,1500.0
2023-11-24 12:25:00,65.66,65.69,65.66,65.67,4500.0,65.66,65.69,65.66,65.67,4500.0
2023-11-24 12:30:00,65.67,65.74,65.67,65.74,21495.0,65.67,65.74,65.67,65.74,21495.0
2023-11-24 12:35:00,65.71,65.71,65.71,65.71,1500.0,65.71,65.71,65.71,65.71,1500.0
2023-11-24 12:40:00,65.73,65.73,65.69,65.73,9000.0,65.73,65.73,65.69,65.73,9000.0
2023-11-24 12:45:00,65.73,65.73,65.67,65.67,25815.0,65.73,65.73,65.67,65.67,25815.0
2023-11-24 12:50:00,65.65,65.8,65.65,65.8,22935.0,65.65,65.8,65.65,65.8,22935.0
2023-11-24 12:55:00,65.83,65.88,65.8,65.8,47130.0,65.83,65.88,65.8,65.8,47130.0
2023-11-27 09:30:00,65.64,65.64,65.58,65.58,91935.0,65.64,65.64,65.58,65.58,91935.0
2023-11-27 09:35:00,65.68,65.68,65.68,65.68,3000.0,65.68,65.68,65.68,65.68,3000.0
2023-11-27 09:40:00,65.94,65.94,65.88,65.88,3000.0,65.94,65.94,65.88,65.88,3000.0
2023-11-27 09:45:00,65.87,65.87,65.71,65.71,17685.0,65.87,65.87,65.71,65.71,17685.0
2023-11-27 09:50:00,65.83,65.84,65.81,65.81,11880.0,65.83,65.84,65.81,65.81,11880.0
2023-11-27 09:55:00,65.84,65.84,65.83,65.84,1500.0,65.84,65.84,65.83,65.84,1500.0
2023-11-27 10:00:00,65.77,65.92,65.77,65.89,9000.0,65.77,65.92,65.77,65.89,9000.0
2023-11-27 10:05:00,65.96,65.96,65.89,65.89,15225.0,65.96,65.96,65.89,65.89,15225.0
2023-11-27 10:10:00,65.87,65.9,65.87,65.9,3000.0,65.87,65.9,65.87,65.9,3000.0
2023-11-27 10:15:00,65.94,65.94,65.82,65.84,13500.0,65.94,65.94,65.82,65.84,13500.0
2023-11-27 10:20:00,65.77,65.85,65.68,65.68,21885.0,65.77,65.85,65.68,65.68,21885.0
2023-11-27 10:25:00,65.7,65.7,65.68,65.68,6000.0,65.7,65.7,65.68,65.68,6000.0
2023-11-27 10:30:00,65.73,65.73,65.67,65.67,10170.0,65.73,65.73,65.67,65.67,10170.0
2023-11-27 10:35:00,65.7,65.78,65.67,65.74,14835.0,65.7,65.78,65.67,65.74,14835.0
2023-11-27 10:40:00,65.74,65.75,65.73,65.73,12000.0,65.74,65.75,65.73,65.73,12000.0
2023-11-27 10:45:00,65.73,65.8,65.73,65.8,12885.0,65.73,65.8,65.73,65.8,12885.0
2023-11-27 10:50:00,65.82,65.88,65.78,65.84,38940.0,65.82,65.88,65.78,65.84,38940.0
2023-11-27 10:55:00,65.91,66.0,65.9,65.97,32295.0,65.91,66.0,65.9,65.97,32295.0
2023-11-27 11:00:00,65.94,65.96,65.94,65.95,4500.0,65.94,65.96,65.94,65.95,4500.0
2023-11-27 11:05:00,65.96,65.96,65.96,65.96,1500.0,65.96,65.96,65.96,65.96,1500.0
2023-11-27 11:10:00,65.96,65.99,65.94,65.99,10500.0,65.96,65.99,65.94,65.99,10500.0
2023-11-27 11:15:00,65.92,65.93,65.92,65.93,3000.0,65.92,65.93,65.92,65.93,3000.0
2023-11-27 11:20:00,65.93,65.93,65.93,65.93,0.0,65.93,65.93,65.93,65.93,0.0
2023-11-27 11:25:00,65.81,65.86,65.77,65.86,7500.0,65.81,65.86,65.77,65.86,7500.0
2023-11-27 11:30:00,65.77,65.8,65.77,65.8,10260.0,65.77,65.8,65.77,65.8,10260.0
2023-11-27 11:35:00,65.83,65.87,65.8,65.86,13650.0,65.83,65.87,65.8,65.86,13650.0
2023-11-27 11:40:00,65.78,65.78,65.67,65.67,6060.0,65.78,65.78,65.67,65.67,6060.0
2023-11-27 11:45:00,65.64,65.64,65.62,65.62,4500.0,65.64,65.64,65.62,65.62,4500.0
2023-11-27 11:50:00,65.7,65.71,65.7,65.71,4500.0,65.7,65.71,65.7,65.71,4500.0
2023-11-27 11:55:00,65.65,65.71,65.65,65.71,4500.0,65.65,65.71,65.65,65.71,4500.0
2023-11-27 12:00:00,65.71,65.71,65.65,65.7,6000.0,65.71,65.71,65.65,65.7,6000.0
2023-11-27 12:05:00,65.69,65.69,65.69,65.69,1500.0,65.69,65.69,65.69,65.69,1500.0
2023-11-27 12:10:00,65.74,65.75,65.73,65.74,17730.0,65.74,65.75,65.73,65.74,17730.0
2023-11-27 12:15:00,65.71,65.73,65.67,65.7,13500.0,65.71,65.73,65.67,65.7,13500.0
2023-11-27 12:20:00,65.71,65.71,65.71,65.71,1500.0,65.71,65.71,65.71,65.71,1500.0
2023-11-27 12:25:00,65.72,65.72,65.65,65.65,7500.0,65.72,65.72,65.65,65.65,7500.0
2023-11-27 12:30:00,65.72,65.72,65.71,65.72,14145.0,65.72,65.72,65.71,65.72,14145.0
2023-11-27 12:35:00,65.7,65.8,65.66,65.71,23625.0,65.7,65.8,65.66,65.71,23625.0
2023-11-27 12:40:00,65.71,65.79,65.71,65.79,3000.0,65.71,65.79,65.71,65.79,3000.0
2023-11-27 12:45:00,65.81,65.81,65.76,65.78,5700.0,65.81,65.81,65.76,65.78,5700.0
2023-11-27 12:50:00,65.82,65.82,65.75,65.77,6000.0,65.82,65.82,65.75,65.77,6000.0
2023-11-27 12:55:00,65.77,65.77,65.75,65.77,7560.0,65.77,65.77,65.75,65.77,7560.0
2023-11-27 13:00:00,65.8,65.84,65.8,65.84,4500.0,65.8,65.84,65.8,65.84,4500.0
2023-11-27 13:05:00,65.84,65.87,65.81,65.82,15000.0,65.84,65.87,65.81,65.82,15000.0
2023-11-27 13:10:00,65.82,65.82,65.82,65.82,0.0,65.82,65.82,65.82,65.82,0.0
2023-11-27 13:15:00,65.85,65.88,65.85,65.88,6735.0,65.85,65.88,65.85,65.88,6735.0
2023-11-27 13:20:00,65.91,65.92,65.89,65.89,9000.0,65.91,65.92,65.89,65.89,9000.0
2023-11-27 13:25:00,65.88,65.88,65.8,65.87,8745.0,65.88,65.88,65.8,65.87,8745.0
2023-11-27 13:30:00,65.79,65.92,65.79,65.89,6165.0,65.79,65.92,65.79,65.89,6165.0
2023-11-27 13:35:00,65.86,65.93,65.86,65.87,10500.0,65.86,65.93,65.86,65.87,10500.0
2023-11-27 13:40:00,65.87,65.87,65.87,65.87,1500.0,65.87,65.87,65.87,65.87,1500.0
2023-11-27 13:45:00,65.92,65.92,65.92,65.92,1500.0,65.92,65.92,65.92,65.92,1500.0
2023-11-27 13:50:00,65.9,65.9,65.9,65.9,1500.0,65.9,65.9,65.9,65.9,1500.0
2023-11-27 13:55:00,65.91,65.91,65.91,65.91,6000.0,65.91,65.91,65.91,65.91,6000.0
2023-11-27 14:00:00,65.89,65.91,65.89,65.91,10500.0,65.89,65.91,65.89,65.91,10500.0
2023-11-27 14:05:00,65.92,65.92,65.85,65.87,13500.0,65.92,65.92,65.85,65.87,13500.0
2023-11-27 14:10:00,65.86,65.86,65.86,65.86,3000.0,65.86,65.86,65.86,65.86,3000.0
2023-11-27 14:15:00,65.83,65.83,65.75,65.75,9000.0,65.83,65.83,65.75,65.75,9000.0
2023-11-27 14:20:00,65.79,65.81,65.78,65.78,6000.0,65.79,65.81,65.78,65.78,6000.0
2023-11-27 14:25:00,65.77,65.77,65.75,65.76,10500.0,65.77,65.77,65.75,65.76,10500.0
2023-11-27 14:30:00,65.74,65.78,65.74,65.78,3090.0,65.74,65.78,65.74,65.78,3090.0
2023-11-27 14:35:00,65.8,65.81,65.74,65.74,15570.0,65.8,65.81,65.74,65.74,15570.0
2023-11-27 14:40:00,65.72,65.73,65.67,65.67,23760.0,65.72,65.73,65.67,65.67,23760.0
2023-11-27 14:45:00,65.67,65.67,65.67,65.67,1500.0,65.67,65.67,65.67,65.67,1500.0
2023-11-27 14:50:00,65.65,65.68,65.64,65.65,13605.0,65.65,65.68,65.64,65.65,13605.0
2023-11-27 14:55:00,65.65,65.66,65.64,65.66,10500.0,65.65,65.66,65.64,65.66,10500.0
2023-11-27 15:00:00,65.66,65.66,65.58,65.58,16500.0,65.66,65.66,65.58,65.58,16500.0
2023-11-27 15:05:00,65.62,65.68,65.62,65.68,12000.0,65.62,65.68,65.62,65.68,12000.0
2023-11-27 15:10:00,65.68,65.82,65.68,65.7,18000.0,65.68,65.82,65.68,65.7,18000.0
2023-11-27 15:15:00,65.73,65.77,65.73,65.77,16335.0,65.73,65.77,65.73,65.77,16335.0
2023-11-27 15:20:00,65.78,65.78,65.72,65.72,15075.0,65.78,65.78,65.72,65.72,15075.0
2023-11-27 15:25:00,65.73,65.73,65.68,65.68,15000.0,65.73,65.73,65.68,65.68,15000.0
2023-11-27 15:30:00,65.72,65.76,65.69,65.73,15570.0,65.72,65.76,65.69,65.73,15570.0
2023-11-27 15:35:00,65.75,65.76,65.66,65.66,19500.0,65.75,65.76,65.66,65.66,19500.0
2023-11-27 15:40:00,65.62,65.62,65.57,65.57,13500.0,65.62,65.62,65.57,65.57,13500.0
2023-11-27 15:45:00,65.54,65.66,65.54,65.61,48750.0,65.54,65.66,65.54,65.61,48750.0
2023-11-27 15:50:00,65.63,65.64,65.49,65.49,62640.0,65.63,65.64,65.49,65.49,62640.0
2023-11-27 15:55:00,65.51,65.59,65.48,65.54,130035.0,65.51,65.59,65.48,65.54,130035.0
2023-11-28 09:30:00,65.81,65.81,65.57,65.57,36720.0,65.81,65.81,65.57,65.57,36720.0
2023-11-28 09:35:00,65.84,65.84,65.84,65.84,1500.0,65.84,65.84,65.84,65.84,1500.0
2023-11-28 09:40:00,65.76,65.86,65.76,65.86,14475.0,65.76,65.86,65.76,65.86,14475.0
2023-11-28 09:45:00,65.87,65.87,65.83,65.83,6000.0,65.87,65.87,65.83,65.83,6000.0
2023-11-28 09:50:00,65.91,65.91,65.86,65.86,7050.0,65.91,65.91,65.86,65.86,7050.0
2023-11-28 09:55:00,65.88,65.91,65.76,65.79,15375.0,65.88,65.91,65.76,65.79,15375.0
2023-11-28 10:00:00,65.76,65.76,65.73,65.73,4500.0,65.76,65.76,65.73,65.73,4500.0
2023-11-28 10:05:00,65.7,65.7,65.59,65.69,22080.0,65.7,65.7,65.59,65.69,22080.0
2023-11-28 10:10:00,65.69,65.69,65.69,65.69,0.0,65.69,65.69,65.69,65.69,0.0
2023-11-28 10:15:00,65.68,65.85,65.68,65.85,17610.0,65.68,65.85,65.68,65.85,17610.0
2023-11-28 10:20:00,65.9,65.93,65.86,65.86,19500.0,65.9,65.93,65.86,65.86,19500.0
2023-11-28 10:25:00,65.83,65.85,65.81,65.85,6000.0,65.83,65.85,65.81,65.85,6000.0
2023-11-28 10:30:00,65.87,65.9,65.87,65.89,10800.0,65.87,65.9,65.87,65.89,10800.0
2023-11-28 10:35:00,65.85,65.85,65.78,65.78,10500.0,65.85,65.85,65.78,65.78,10500.0
2023-11-28 10:40:00,65.85,65.89,65.85,65.89,12000.0,65.85,65.89,65.85,65.89,12000.0
2023-11-28 10:45:00,65.81,65.81,65.71,65.71,15000.0,65.81,65.81,65.71,65.71,15000.0
2023-11-28 10:50:00,65.68,65.68,65.66,65.66,7500.0,65.68,65.68,65.66,65.66,7500.0
2023-11-28 10:55:00,65.6,65.6,65.58,65.58,9300.0,65.6,65.6,65.58,65.58,9300.0
2023-11-28 11:00:00,65.55,65.55,65.42,65.45,9750.0,65.55,65.55,65.42,65.45,9750.0
2023-11-28 11:05:00,65.48,65.48,65.48,65.48,1500.0,65.48,65.48,65.48,65.48,1500.0
2023-11-28 11:10:00,65.37,65.37,65.32,65.32,9000.0,65.37,65.37,65.32,65.32,9000.0
2023-11-28 11:15:00,65.33,65.33,65.32,65.32,3000.0,65.33,65.33,65.32,65.32,3000.0
2023-11-28 11:20:00,65.34,65.35,65.3,65.35,10500.0,65.34,65.35,65.3,65.35,10500.0
2023-11-28 11:25:00,65.36,65.36,65.36,65.36,1500.0,65.36,65.36,65.36,65.36,1500.0
2023-11-28 11:30:00,65.4,65.47,65.4,65.47,3000.0,65.4,65.47,65.4,65.47,3000.0
2023-11-28 11:35:00,65.43,65.46,65.43,65.46,13185.0,65.43,65.46,65.43,65.46,13185.0
2023-11-28 11:40:00,65.4,65.43,65.4,65.43,4500.0,65.4,65.43,65.4,65.43,4500.0
2023-11-28 11:45:00,65.45,65.45,65.4,65.41,15000.0,65.45,65.45,65.4,65.41,15000.0
2023-11-28 11:50:00,65.38,65.4,65.38,65.4,3000.0,65.38,65.4,65.38,65.4,3000.0
2023-11-28 11:55:00,65.39,65.41,65.36,65.4,12000.0,65.39,65.41,65.36,65.4,12000.0
2023-11-28 12:00:00,65.41,65.41,65.41,65.41,1500.0,65.41,65.41,65.41,65.41,1500.0
2023-11-28 12:05:00,65.39,65.39,65.32,65.32,6000.0,65.39,65.39,65.32,65.32,6000.0
2023-11-28 12:10:00,65.32,65.32,65.25,65.26,10200.0,65.32,65.32,65.25,65.26,10200.0
2023-11-28 12:15:00,65.25,65.25,65.22,65.23,7500.0,65.25,65.25,65.22,65.23,7500.0
2023-11-28 12:20:00,65.18,65.21,65.18,65.19,7500.0,65.18,65.21,65.18,65.19,7500.0
2023-11-28 12:25:00,65.18,65.19,65.18,65.19,9240.0,65.18,65.19,65.18,65.19,9240.0
2023-11-28 12:30:00,65.2,65.2,65.15,65.15,9000.0,65.2,65.2,65.15,65.15,9000.0
2023-11-28 12:35:00,65.14,65.16,65.14,65.16,3000.0,65.14,65.16,65.14,65.16,3000.0
2023-11-28 12:40:00,65.12,65.12,65.07,65.07,12750.0,65.12,65.12,65.07,65.07,12750.0
2023-11-28 12:45:00,65.05,65.08,65.05,65.08,7470.0,65.05,65.08,65.05,65.08,7470.0
2023-11-28 12:50:00,65.06,65.06,65.03,65.03,8280.0,65.06,65.06,65.03,65.03,8280.0
2023-11-28 12:55:00,65.02,65.02,65.02,65.02,3000.0,65.02,65.02,65.02,65.02,3000.0
2023-11-28 13:00:00,65.0,65.04,65.0,65.04,15015.0,65.0,65.04,65.0,65.04,15015.0
2023-11-28 13:05:00,64.96,64.98,64.91,64.96,24000.0,64.96,64.98,64.91,64.96,24000.0
2023-11-28 13:10:00,65.01,65.01,64.93,64.94,15000.0,65.01,65.01,64.93,64.94,15000.0
2023-11-28 13:15:00,64.96,64.96,64.93,64.93,3000.0,64.96,64.96,64.93,64.93,3000.0
2023-11-28 13:20:00,64.96,64.96,64.96,64.96,1500.0,64.96,64.96,64.96,64.96,1500.0
2023-11-28 13:25:00,64.96,64.96,64.96,64.96,1500.0,64.96,64.96,64.96,64.96,1500.0
2023-11-28 13:30:00,64.96,64.96,64.96,64.96,1500.0,64.96,64.96,64.96,64.96,1500.0
2023-11-28 13:35:00,64.97,64.97,64.93,64.94,11130.0,64.97,64.97,64.93,64.94,11130.0
2023-11-28 13:40:00,64.94,64.96,64.94,64.96,4500.0,64.94,64.96,64.94,64.96,4500.0
2023-11-28 13:45:00,64.99,64.99,64.99,64.99,1500.0,64.99,64.99,64.99,64.99,1500.0
2023-11-28 13:50:00,64.93,64.95,64.92,64.92,13320.0,64.93,64.95,64.92,64.92,13320.0
2023-11-28 13:55:00,64.91,64.91,64.88,64.88,7500.0,64.91,64.91,64.88,64.88,7500.0
2023-11-28 14:00:00,64.89,64.89,64.83,64.83,9000.0,64.89,64.89,64.83,64.83,9000.0
2023-11-28 14:05:00,64.86,64.88,64.8,64.88,17580.0,64.86,64.88,64.8,64.88,17580.0
2023-11-28 14:10:00,64.88,64.88,64.88,64.88,0.0,64.88,64.88,64.88,64.88,0.0
2023-11-28 14:15:00,64.88,64.9,64.88,64.89,6000.0,64.88,64.9,64.88,64.89,6000.0
2023-11-28 14:20:00,64.89,64.89,64.89,64.89,1500.0,64.89,64.89,64.89,64.89,1500.0
2023-11-28 14:25:00,64.93,64.93,64.93,64.93,1500.0,64.93,64.93,64.93,64.93,1500.0
2023-11-28 14:30:00,64.91,64.91,64.91,64.91,1500.0,64.91,64.91,64.91,64.91,1500.0
2023-11-28 14:35:00,64.94,65.0,64.94,65.0,3000.0,64.94,65.0,64.94,65.0,3000.0
2023-11-28 14:40:00,64.99,64.99,64.95,64.95,9000.0,64.99,64.99,64.95,64.95,9000.0
2023-11-28 14:45:00,65.01,65.01,65.01,65.01,1500.0,65.01,65.01,65.01,65.01,1500.0
2023-11-28 14:50:00,64.99,65.08,64.99,65.08,16500.0,64.99,65.08,64.99,65.08,16500.0
2023-11-28 14:55:00,65.04,65.07,65.0,65.0,4500.0,65.04,65.07,65.0,65.0,4500.0
2023-11-28 15:00:00,65.0,65.0,64.93,64.93,21120.0,65.0,65.0,64.93,64.93,21120.0
2023-11-28 15:05:00,64.9,64.93,64.9,64.93,11355.0,64.9,64.93,64.9,64.93,11355.0
2023-11-28 15:10:00,64.85,64.88,64.85,64.85,4500.0,64.85,64.88,64.85,64.85,4500.0
2023-11-28 15:15:00,64.91,64.91,64.84,64.84,9000.0,64.91,64.91,64.84,64.84,9000.0
2023-11-28 15:20:00,64.83,64.86,64.83,64.86,8670.0,64.83,64.86,64.83,64.86,8670.0
2023-11-28 15:25:00,64.83,64.91,64.83,64.91,4500.0,64.83,64.91,64.83,64.91,4500.0
2023-11-28 15:30:00,64.85,64.89,64.85,64.89,3000.0,64.85,64.89,64.85,64.89,3000.0
2023-11-28 15:35:00,64.91,64.91,64.87,64.9,4515.0,64.91,64.91,64.87,64.9,4515.0
2023-11-28 15:40:00,64.9,65.01,64.9,65.01,18255.0,64.9,65.01,64.9,65.01,18255.0
2023-11-28 15:45:00,65.01,65.07,64.99,65.07,16500.0,65.01,65.07,64.99,65.07,16500.0
2023-11-28 15:50:00,65.1,65.1,64.99,65.08,50535.0,65.1,65.1,64.99,65.08,50535.0
2023-11-28 15:55:00,65.09,65.17,65.09,65.16,114120.0,65.09,65.17,65.09,65.16,114120.0
2023-11-29 09:30:00,65.05,65.17,65.05,65.16,29145.0,65.05,65.17,65.05,65.16,29145.0
2023-11-29 09:35:00,65.18,65.18,65.07,65.08,6480.0,65.18,65.18,65.07,65.08,6480.0
2023-11-29 09:40:00,65.07,65.18,65.01,65.08,19500.0,65.07,65.18,65.01,65.08,19500.0
2023-11-29 09:45:00,64.96,65.05,64.94,64.94,54000.0,64.96,65.05,64.94,64.94,54000.0
2023-11-29 09:50:00,64.92,64.92,64.8,64.91,10500.0,64.92,64.92,64.8,64.91,10500.0
2023-11-29 09:55:00,64.91,64.91,64.91,64.91,0.0,64.91,64.91,64.91,64.91,0.0
2023-11-29 10:00:00,65.02,65.08,64.94,65.05,30600.0,65.02,65.08,64.94,65.05,30600.0
2023-11-29 10:05:00,65.08,65.08,64.88,64.88,28650.0,65.08,65.08,64.88,64.88,28650.0
2023-11-29 10:10:00,64.83,64.83,64.74,64.74,6000.0,64.83,64.83,64.74,64.74,6000.0
2023-11-29 10:15:00,64.73,64.81,64.65,64.66,18000.0,64.73,64.81,64.65,64.66,18000.0
2023-11-29 10:20:00,64.66,64.66,64.66,64.66,1500.0,64.66,64.66,64.66,64.66,1500.0
2023-11-29 10:25:00,64.66,64.66,64.66,64.66,0.0,64.66,64.66,64.66,64.66,0.0
2023-11-29 10:30:00,64.7,64.75,64.66,64.75,4500.0,64.7,64.75,64.66,64.75,4500.0
2023-11-29 10:35:00,64.75,64.84,64.74,64.84,12300.0,64.75,64.84,64.74,64.84,12300.0
2023-11-29 10:40:00,64.84,64.84,64.84,64.84,0.0,64.84,64.84,64.84,64.84,0.0
2023-11-29 10:45:00,64.94,64.95,64.9,64.95,4500.0,64.94,64.95,64.9,64.95,4500.0
2023-11-29 10:50:00,64.97,64.97,64.97,64.97,1500.0,64.97,64.97,64.97,64.97,1500.0
2023-11-29 10:55:00,64.96,64.98,64.93,64.98,16500.0,64.96,64.98,64.93,64.98,16500.0
2023-11-29 11:00:00,64.85,64.85,64.84,64.85,4500.0,64.85,64.85,64.84,64.85,4500.0
2023-11-29 11:05:00,64.84,64.84,64.74,64.74,9000.0,64.84,64.84,64.74,64.74,9000.0
2023-11-29 11:10:00,64.75,64.8,64.75,64.76,7620.0,64.75,64.8,64.75,64.76,7620.0
2023-11-29 11:15:00,64.82,64.87,64.82,64.87,49500.0,64.82,64.87,64.82,64.87,49500.0
2023-11-29 11:20:00,64.91,65.0,64.88,65.0,9000.0,64.91,65.0,64.88,65.0,9000.0
2023-11-29 11:25:00,64.98,64.98,64.96,64.96,4500.0,64.98,64.98,64.96,64.96,4500.0
2023-11-29 11:30:00,64.97,64.97,64.97,64.97,3000.0,64.97,64.97,64.97,64.97,3000.0
2023-11-29 11:35:00,64.99,64.99,64.91,64.91,6300.0,64.99,64.99,64.91,64.91,6300.0
2023-11-29 11:40:00,64.94,64.95,64.89,64.89,16500.0,64.94,64.95,64.89,64.89,16500.0
2023-11-29 11:45:00,64.88,64.88,64.88,64.88,3000.0,64.88,64.88,64.88,64.88,3000.0
2023-11-29 11:50:00,64.84,64.9,64.84,64.9,6000.0,64.84,64.9,64.84,64.9,6000.0
2023-11-29 11:55:00,64.87,64.87,64.87,64.87,3000.0,64.87,64.87,64.87,64.87,3000.0
2023-11-29 12:00:00,64.93,65.0,64.93,64.97,52950.0,64.93,65.0,64.93,64.97,52950.0
2023-11-29 12:05:00,64.97,65.07,64.95,65.07,49005.0,64.97,65.07,64.95,65.07,49005.0
2023-11-29 12:10:00,65.03,65.03,65.03,65.03,3000.0,65.03,65.03,65.03,65.03,3000.0
2023-11-29 12:15:00,65.03,65.03,65.0,65.0,7350.0,65.03,65.03,65.0,65.0,7350.0
2023-11-29 12:20:00,65.03,65.11,65.03,65.11,7500.0,65.03,65.11,65.03,65.11,7500.0
2023-11-29 12:25:00,65.11,65.11,65.11,65.11,0.0,65.11,65.11,65.11,65.11,0.0
2023-11-29 12:30:00,65.11,65.12,65.09,65.09,4500.0,65.11,65.12,65.09,65.09,4500.0
2023-11-29 12:35:00,65.11,65.11,65.07,65.07,6075.0,65.11,65.11,65.07,65.07,6075.0
2023-11-29 12:40:00,64.96,64.96,64.96,64.96,1500.0,64.96,64.96,64.96,64.96,1500.0
2023-11-29 12:45:00,64.9,64.95,64.9,64.95,6000.0,64.9,64.95,64.9,64.95,6000.0
2023-11-29 12:50:00,64.91,64.91,64.91,64.91,3615.0,64.91,64.91,64.91,64.91,3615.0
2023-11-29 12:55:00,64.82,64.85,64.8,64.8,7350.0,64.82,64.85,64.8,64.8,7350.0
2023-11-29 13:00:00,64.81,64.83,64.81,64.83,4500.0,64.81,64.83,64.81,64.83,4500.0
2023-11-29 13:05:00,64.82,64.82,64.79,64.8,7995.0,64.82,64.82,64.79,64.8,7995.0
2023-11-29 13:10:00,64.75,64.77,64.75,64.77,3000.0,64.75,64.77,64.75,64.77,3000.0
2023-11-29 13:15:00,64.77,64.8,64.77,64.8,4500.0,64.77,64.8,64.77,64.8,4500.0
2023-11-29 13:20:00,64.84,64.84,64.84,64.84,1500.0,64.84,64.84,64.84,64.84,1500.0
2023-11-29 13:25:00,64.82,64.91,64.81,64.91,10590.0,64.82,64.91,64.81,64.91,10590.0
2023-11-29 13:30:00,64.91,64.91,64.91,64.91,0.0,64.91,64.91,64.91,64.91,0.0
2023-11-29 13:35:00,64.88,64.91,64.87,64.91,6000.0,64.88,64.91,64.87,64.91,6000.0
2023-11-29 13:40:00,64.87,64.87,64.87,64.87,4230.0,64.87,64.87,64.87,64.87,4230.0
2023-11-29 13:45:00,64.87,64.87,64.87,64.87,0.0,64.87,64.87,64.87,64.87,0.0
2023-11-29 13:50:00,64.9,64.9,64.86,64.89,12750.0,64.9,64.9,64.86,64.89,12750.0
2023-11-29 13:55:00,64.91,64.91,64.91,64.91,1500.0,64.91,64.91,64.91,64.91,1500.0
2023-11-29 14:00:00,64.91,64.91,64.91,64.91,0.0,64.91,64.91,64.91,64.91,0.0
2023-11-29 14:05:00,64.91,64.91,64.89,64.89,4500.0,64.91,64.91,64.89,64.89,4500.0
2023-11-29 14:10:00,64.86,64.9,64.86,64.89,9270.0,64.86,64.9,64.86,64.89,9270.0
2023-11-29 14:15:00,64.86,64.87,64.85,64.86,12090.0,64.86,64.87,64.85,64.86,12090.0
2023-11-29 14:20:00,64.87,64.87,64.87,64.87,1500.0,64.87,64.87,64.87,64.87,1500.0
2023-11-29 14:25:00,64.87,64.87,64.85,64.85,8400.0,64.87,64.87,64.85,64.85,8400.0
2023-11-29 14:30:00,64.82,64.82,64.76,64.79,9435.0,64.82,64.82,64.76,64.79,9435.0
2023-11-29 14:35:00,64.75,64.75,64.71,64.71,12000.0,64.75,64.75,64.71,64.71,12000.0
2023-11-29 14:40:00,64.73,64.75,64.72,64.75,6000.0,64.73,64.75,64.72,64.75,6000.0
2023-11-29 14:45:00,64.79,64.79,64.72,64.72,9000.0,64.79,64.79,64.72,64.72,9000.0
2023-11-29 14:50:00,64.74,64.74,64.72,64.73,4680.0,64.74,64.74,64.72,64.73,4680.0
2023-11-29 14:55:00,64.77,64.88,64.75,64.88,15465.0,64.77,64.88,64.75,64.88,15465.0
2023-11-29 15:00:00,64.88,64.88,64.88,64.88,0.0,64.88,64.88,64.88,64.88,0.0
2023-11-29 15:05:00,64.9,64.95,64.9,64.95,7500.0,64.9,64.95,64.9,64.95,7500.0
2023-11-29 15:10:00,64.95,64.96,64.94,64.96,12000.0,64.95,64.96,64.94,64.96,12000.0
2023-11-29 15:15:00,64.94,64.94,64.92,64.94,9000.0,64.94,64.94,64.92,64.94,9000.0
2023-11-29 15:20:00,64.97,64.97,64.91,64.91,3165.0,64.97,64.97,64.91,64.91,3165.0
2023-11-29 15:25:00,64.9,64.93,64.9,64.92,10890.0,64.9,64.93,64.9,64.92,10890.0
2023-11-29 15:30:00,64.88,64.89,64.87,64.88,12165.0,64.88,64.89,64.87,64.88,12165.0
2023-11-29 15:35:00,64.85,64.89,64.82,64.89,24555.0,64.85,64.89,64.82,64.89,24555.0
2023-11-29 15:40:00,64.89,64.89,64.89,64.89,1500.0,64.89,64.89,64.89,64.89,1500.0
2023-11-29 15:45:00,64.93,64.93,64.9,64.92,10500.0,64.93,64.93,64.9,64.92,10500.0
2023-11-29 15:50:00,64.92,64.94,64.83,64.86,69315.0,64.92,64.94,64.83,64.86,69315.0
2023-11-29 15:55:00,64.89,64.97,64.89,64.95,93555.0,64.89,64.97,64.89,64.95,93555.0
2023-11-30 09:30:00,65.01,65.07,65.01,65.07,39255.0,65.01,65.07,65.01,65.07,39255.0
2023-11-30 09:35:00,64.96,64.96,64.88,64.96,7500.0,64.96,64.96,64.88,64.96,7500.0
2023-11-30 09:40:00,64.88,64.99,64.77,64.93,39690.0,64.88,64.99,64.77,64.93,39690.0
2023-11-30 09:45:00,64.85,64.91,64.85,64.91,21000.0,64.85,64.91,64.85,64.91,21000.0
2023-11-30 09:50:00,64.83,64.91,64.83,64.91,4500.0,64.83,64.91,64.83,64.91,4500.0
2023-11-30 09:55:00,65.03,65.03,64.98,65.0,39735.0,65.03,65.03,64.98,65.0,39735.0
2023-11-30 10:00:00,65.03,65.06,65.02,65.05,10500.0,65.03,65.06,65.02,65.05,10500.0
2023-11-30 10:05:00,64.97,64.99,64.89,64.89,20070.0,64.97,64.99,64.89,64.89,20070.0
2023-11-30 10:10:00,64.89,64.93,64.85,64.86,7500.0,64.89,64.93,64.85,64.86,7500.0
2023-11-30 10:15:00,64.85,64.85,64.85,64.85,3690.0,64.85,64.85,64.85,64.85,3690.0
2023-11-30 10:20:00,64.91,64.92,64.91,64.92,3000.0,64.91,64.92,64.91,64.92,3000.0
2023-11-30 10:25:00,64.88,64.88,64.86,64.86,6000.0,64.88,64.88,64.86,64.86,6000.0
2023-11-30 10:30:00,64.86,64.86,64.86,64.86,0.0,64.86,64.86,64.86,64.86,0.0
2023-11-30 10:35:00,64.93,64.93,64.93,64.93,1500.0,64.93,64.93,64.93,64.93,1500.0
2023-11-30 10:40:00,64.96,64.96,64.96,64.96,3000.0,64.96,64.96,64.96,64.96,3000.0
2023-11-30 10:45:00,64.98,64.98,64.91,64.91,7500.0,64.98,64.98,64.91,64.91,7500.0
2023-11-30 10:50:00,64.92,64.92,64.92,64.92,1500.0,64.92,64.92,64.92,64.92,1500.0
2023-11-30 10:55:00,64.95,64.95,64.9,64.92,10770.0,64.95,64.95,64.9,64.92,10770.0
2023-11-30 11:00:00,64.87,64.87,64.87,64.87,1500.0,64.87,64.87,64.87,64.87,1500.0
2023-11-30 11:05:00,64.88,64.95,64.88,64.89,9450.0,64.88,64.95,64.88,64.89,9450.0
2023-11-30 11:10:00,64.89,64.95,64.89,64.95,19500.0,64.89,64.95,64.89,64.95,19500.0
2023-11-30 11:15:00,64.98,64.98,64.97,64.98,1500.0,64.98,64.98,64.97,64.98,1500.0
2023-11-30 11:20:00,65.0,65.04,65.0,65.04,8355.0,65.0,65.04,65.0,65.04,8355.0
2023-11-30 11:25:00,65.04,65.1,65.04,65.08,7500.0,65.04,65.1,65.04,65.08,7500.0
2023-11-30 11:30:00,65.11,65.12,65.07,65.07,10500.0,65.11,65.12,65.07,65.07,10500.0
2023-11-30 11:35:00,65.01,65.01,64.99,64.99,6000.0,65.01,65.01,64.99,64.99,6000.0
2023-11-30 11:40:00,64.99,64.99,64.99,64.99,0.0,64.99,64.99,64.99,64.99,0.0
2023-11-30 11:45:00,65.1,65.1,65.1,65.1,1500.0,65.1,65.1,65.1,65.1,1500.0
2023-11-30 11:50:00,65.18,65.23,65.18,65.19,4530.0,65.18,65.23,65.18,65.19,4530.0
2023-11-30 11:55:00,65.14,65.14,65.11,65.11,6990.0,65.14,65.14,65.11,65.11,6990.0
2023-11-30 12:00:00,65.1,65.1,65.09,65.09,3000.0,65.1,65.1,65.09,65.09,3000.0
2023-11-30 12:05:00,65.11,65.14,65.11,65.14,3000.0,65.11,65.14,65.11,65.14,3000.0
2023-11-30 12:10:00,65.07,65.07,65.0,65.0,10500.0,65.07,65.07,65.0,65.0,10500.0
2023-11-30 12:15:00,65.02,65.02,64.96,64.96,3000.0,65.02,65.02,64.96,64.96,3000.0
2023-11-30 12:20:00,64.86,64.86,64.86,64.86,1500.0,64.86,64.86,64.86,64.86,1500.0
2023-11-30 12:25:00,64.85,64.85,64.79,64.82,7500.0,64.85,64.85,64.79,64.82,7500.0
2023-11-30 12:30:00,64.85,64.85,64.83,64.83,4920.0,64.85,64.85,64.83,64.83,4920.0
2023-11-30 12:35:00,64.8,64.84,64.8,64.83,6000.0,64.8,64.84,64.8,64.83,6000.0
2023-11-30 12:40:00,64.83,64.9,64.83,64.9,18450.0,64.83,64.9,64.83,64.9,18450.0
2023-11-30 12:45:00,64.93,64.93,64.93,64.93,3000.0,64.93,64.93,64.93,64.93,3000.0
2023-11-30 12:50:00,64.93,64.93,64.88,64.88,7500.0,64.93,64.93,64.88,64.88,7500.0
2023-11-30 12:55:00,64.81,64.81,64.81,64.81,1500.0,64.81,64.81,64.81,64.81,1500.0
2023-11-30 13:00:00,64.8,64.8,64.8,64.8,1500.0,64.8,64.8,64.8,64.8,1500.0
2023-11-30 13:05:00,64.79,64.79,64.75,64.75,3420.0,64.79,64.79,64.75,64.75,3420.0
2023-11-30 13:10:00,64.76,64.88,64.76,64.83,25500.0,64.76,64.88,64.76,64.83,25500.0
2023-11-30 13:15:00,64.84,64.84,64.84,64.84,1500.0,64.84,64.84,64.84,64.84,1500.0
2023-11-30 13:20:00,64.85,64.87,64.85,64.87,3000.0,64.85,64.87,64.85,64.87,3000.0
2023-11-30 13:25:00,64.81,64.87,64.81,64.87,4500.0,64.81,64.87,64.81,64.87,4500.0
2023-11-30 13:30:00,64.86,64.86,64.82,64.85,6000.0,64.86,64.86,64.82,64.85,6000.0
2023-11-30 13:35:00,64.86,64.86,64.79,64.79,10725.0,64.86,64.86,64.79,64.79,10725.0
2023-11-30 13:40:00,64.85,64.85,64.79,64.79,6000.0,64.85,64.85,64.79,64.79,6000.0
2023-11-30 13:45:00,64.82,64.83,64.76,64.76,6000.0,64.82,64.83,64.76,64.76,6000.0
2023-11-30 13:50:00,64.81,64.81,64.74,64.74,7500.0,64.81,64.81,64.74,64.74,7500.0
2023-11-30 13:55:00,64.74,64.8,64.74,64.78,6000.0,64.74,64.8,64.74,64.78,6000.0
2023-11-30 14:00:00,64.85,64.85,64.82,64.82,6000.0,64.85,64.85,64.82,64.82,6000.0
2023-11-30 14:05:00,64.86,64.87,64.84,64.84,7500.0,64.86,64.87,64.84,64.84,7500.0
2023-11-30 14:10:00,64.91,64.94,64.91,64.94,4500.0,64.91,64.94,64.91,64.94,4500.0
2023-11-30 14:15:00,64.94,64.94,64.94,64.94,0.0,64.94,64.94,64.94,64.94,0.0
2023-11-30 14:20:00,65.01,65.01,64.95,65.01,10500.0,65.01,65.01,64.95,65.01,10500.0
2023-11-30 14:25:00,65.01,65.01,65.01,65.01,0.0,65.01,65.01,65.01,65.01,0.0
2023-11-30 14:30:00,64.95,65.01,64.94,65.01,12330.0,64.95,65.01,64.94,65.01,12330.0
2023-11-30 14:35:00,65.01,65.01,65.01,65.01,0.0,65.01,65.01,65.01,65.01,0.0
2023-11-30 14:40:00,65.06,65.06,65.04,65.04,32790.0,65.06,65.06,65.04,65.04,32790.0
2023-11-30 14:45:00,65.0,65.0,65.0,65.0,3000.0,65.0,65.0,65.0,65.0,3000.0
2023-11-30 14:50:00,65.08,65.08,65.08,65.08,1500.0,65.08,65.08,65.08,65.08,1500.0
2023-11-30 14:55:00,65.05,65.11,65.04,65.11,7500.0,65.05,65.11,65.04,65.11,7500.0
2023-11-30 15:00:00,65.07,65.09,65.06,65.07,7500.0,65.07,65.09,65.06,65.07,7500.0
2023-11-30 15:05:00,65.05,65.05,64.98,65.0,9000.0,65.05,65.05,64.98,65.0,9000.0
2023-11-30 15:10:00,64.97,65.01,64.97,64.99,7935.0,64.97,65.01,64.97,64.99,7935.0
2023-11-30 15:15:00,64.99,64.99,64.95,64.95,3000.0,64.99,64.99,64.95,64.95,3000.0
2023-11-30 15:20:00,64.94,64.97,64.89,64.89,16500.0,64.94,64.97,64.89,64.89,16500.0
2023-11-30 15:25:00,64.87,64.95,64.84,64.89,17130.0,64.87,64.95,64.84,64.89,17130.0
2023-11-30 15:30:00,64.88,64.88,64.88,64.88,3000.0,64.88,64.88,64.88,64.88,3000.0
2023-11-30 15:35:00,64.96,65.02,64.96,65.02,3000.0,64.96,65.02,64.96,65.02,3000.0
2023-11-30 15:40:00,65.02,65.09,65.02,65.09,9150.0,65.02,65.09,65.02,65.09,9150.0
2023-11-30 15:45:00,65.11,65.12,65.06,65.08,13500.0,65.11,65.12,65.06,65.08,13500.0
2023-11-30 15:50:00,65.14,65.28,65.07,65.27,116760.0,65.14,65.28,65.07,65.27,116760.0
2023-11-30 15:55:00,65.29,65.52,65.29,65.49,415245.0,65.29,65.52,65.29,65.49,415245.0
2023-12-01 09:30:00,65.63,65.91,65.56,65.87,71205.0,65.63,65.91,65.56,65.87,71205.0
2023-12-01 09:35:00,65.89,65.92,65.66,65.76,77535.0,65.89,65.92,65.66,65.76,77535.0
2023-12-01 09:40:00,65.75,65.76,65.57,65.57,45780.0,65.75,65.76,65.57,65.57,45780.0
2023-12-01 09:45:00,65.6,65.6,65.52,65.58,32670.0,65.6,65.6,65.52,65.58,32670.0
2023-12-01 09:50:00,65.6,65.68,65.46,65.46,48000.0,65.6,65.68,65.46,65.46,48000.0
2023-12-01 09:55:00,65.55,65.55,65.44,65.44,26550.0,65.55,65.55,65.44,65.44,26550.0
2023-12-01 10:00:00,65.44,65.44,65.44,65.44,0.0,65.44,65.44,65.44,65.44,0.0
2023-12-01 10:05:00,65.51,65.51,65.43,65.43,7500.0,65.51,65.51,65.43,65.43,7500.0
2023-12-01 10:10:00,65.43,65.48,65.43,65.48,15900.0,65.43,65.48,65.43,65.48,15900.0
2023-12-01 10:15:00,65.43,65.55,65.37,65.55,54090.0,65.43,65.55,65.37,65.55,54090.0
2023-12-01 10:20:00,65.55,65.56,65.39,65.39,15000.0,65.55,65.56,65.39,65.39,15000.0
2023-12-01 10:25:00,65.37,65.41,65.3,65.31,21000.0,65.37,65.41,65.3,65.31,21000.0
2023-12-01 10:30:00,65.26,65.42,65.26,65.42,21000.0,65.26,65.42,65.26,65.42,21000.0
2023-12-01 10:35:00,65.63,65.63,65.63,65.63,1500.0,65.63,65.63,65.63,65.63,1500.0
2023-12-01 10:40:00,65.61,65.61,65.57,65.59,22035.0,65.61,65.61,65.57,65.59,22035.0
2023-12-01 10:45:00,65.66,65.79,65.66,65.74,10500.0,65.66,65.79,65.66,65.74,10500.0
2023-12-01 10:50:00,65.74,65.76,65.7,65.7,17490.0,65.74,65.76,65.7,65.7,17490.0
2023-12-01 10:55:00,65.7,65.7,65.61,65.63,21030.0,65.7,65.7,65.61,65.63,21030.0
2023-12-01 11:00:00,65.48,65.54,65.48,65.5,5055.0,65.48,65.54,65.48,65.5,5055.0
2023-12-01 11:05:00,65.52,65.52,65.52,65.52,4500.0,65.52,65.52,65.52,65.52,4500.0
2023-12-01 11:10:00,65.52,65.52,65.52,65.52,0.0,65.52,65.52,65.52,65.52,0.0
2023-12-01 11:15:00,65.54,65.54,65.44,65.48,20595.0,65.54,65.54,65.44,65.48,20595.0
2023-12-01 11:20:00,65.49,65.49,65.49,65.49,1500.0,65.49,65.49,65.49,65.49,1500.0
2023-12-01 11:25:00,65.49,65.56,65.48,65.48,24000.0,65.49,65.56,65.48,65.48,24000.0
2023-12-01 11:30:00,65.49,65.49,65.45,65.48,9000.0,65.49,65.49,65.45,65.48,9000.0
2023-12-01 11:35:00,65.41,65.45,65.36,65.36,16500.0,65.41,65.45,65.36,65.36,16500.0
2023-12-01 11:40:00,65.33,65.44,65.33,65.44,13455.0,65.33,65.44,65.33,65.44,13455.0
2023-12-01 11:45:00,65.54,65.56,65.54,65.55,13875.0,65.54,65.56,65.54,65.55,13875.0
2023-12-01 11:50:00,65.62,65.66,65.62,65.66,4500.0,65.62,65.66,65.62,65.66,4500.0
2023-12-01 11:55:00,65.65,65.7,65.65,65.7,9000.0,65.65,65.7,65.65,65.7,9000.0
2023-12-01 12:00:00,65.69,65.69,65.55,65.55,23970.0,65.69,65.69,65.55,65.55,23970.0
2023-12-01 12:05:00,65.54,65.57,65.5,65.52,10500.0,65.54,65.57,65.5,65.52,10500.0
2023-12-01 12:10:00,65.57,65.61,65.55,65.55,14760.0,65.57,65.61,65.55,65.55,14760.0
2023-12-01 12:15:00,65.56,65.57,65.26,65.33,49545.0,65.56,65.57,65.26,65.33,49545.0
2023-12-01 12:20:00,65.35,65.35,65.35,65.35,10650.0,65.35,65.35,65.35,65.35,10650.0
2023-12-01 12:25:00,65.45,65.48,65.45,65.48,21000.0,65.45,65.48,65.45,65.48,21000.0
2023-12-01 12:30:00,65.45,65.45,65.43,65.43,15045.0,65.45,65.45,65.43,65.43,15045.0
2023-12-01 12:35:00,65.43,65.46,65.39,65.42,16170.0,65.43,65.46,65.39,65.42,16170.0
2023-12-01 12:40:00,65.39,65.42,65.36,65.36,16500.0,65.39,65.42,65.36,65.36,16500.0
2023-12-01 12:45:00,65.37,65.41,65.36,65.41,15000.0,65.37,65.41,65.36,65.41,15000.0
2023-12-01 12:50:00,65.43,65.47,65.43,65.47,6000.0,65.43,65.47,65.43,65.47,6000.0
2023-12-01 12:55:00,65.51,65.51,65.49,65.49,3000.0,65.51,65.51,65.49,65.49,3000.0
2023-12-01 13:00:00,65.5,65.56,65.49,65.54,9000.0,65.5,65.56,65.49,65.54,9000.0
2023-12-01 13:05:00,65.49,65.5,65.49,65.5,7500.0,65.49,65.5,65.49,65.5,7500.0
2023-12-01 13:10:00,65.49,65.51,65.48,65.48,27000.0,65.49,65.51,65.48,65.48,27000.0
2023-12-01 13:15:00,65.51,65.56,65.51,65.56,4500.0,65.51,65.56,65.51,65.56,4500.0
2023-12-01 13:20:00,65.56,65.61,65.5,65.58,13155.0,65.56,65.61,65.5,65.58,13155.0
2023-12-01 13:25:00,65.59,65.59,65.54,65.55,4500.0,65.59,65.59,65.54,65.55,4500.0
2023-12-01 13:30:00,65.53,65.6,65.53,65.6,10515.0,65.53,65.6,65.53,65.6,10515.0
2023-12-01 13:35:00,65.65,65.65,65.54,65.54,4500.0,65.65,65.65,65.54,65.54,4500.0
2023-12-01 13:40:00,65.51,65.51,65.51,65.51,3000.0,65.51,65.51,65.51,65.51,3000.0
2023-12-01 13:45:00,65.58,65.61,65.58,65.59,7500.0,65.58,65.61,65.58,65.59,7500.0
2023-12-01 13:50:00,65.52,65.54,65.52,65.54,3000.0,65.52,65.54,65.52,65.54,3000.0
2023-12-01 13:55:00,65.6,65.6,65.5,65.51,13500.0,65.6,65.6,65.5,65.51,13500.0
2023-12-01 14:00:00,65.53,65.55,65.52,65.52,16500.0,65.53,65.55,65.52,65.52,16500.0
2023-12-01 14:05:00,65.49,65.5,65.49,65.5,3000.0,65.49,65.5,65.49,65.5,3000.0
2023-12-01 14:10:00,65.51,65.6,65.51,65.57,16020.0,65.51,65.6,65.51,65.57,16020.0
2023-12-01 14:15:00,65.53,65.54,65.51,65.52,13500.0,65.53,65.54,65.51,65.52,13500.0
2023-12-01 14:20:00,65.55,65.55,65.54,65.54,3000.0,65.55,65.55,65.54,65.54,3000.0
2023-12-01 14:25:00,65.54,65.57,65.52,65.55,15825.0,65.54,65.57,65.52,65.55,15825.0
2023-12-01 14:30:00,65.59,65.59,65.5,65.55,22245.0,65.59,65.59,65.5,65.55,22245.0
2023-12-01 14:35:00,65.53,65.55,65.52,65.54,7500.0,65.53,65.55,65.52,65.54,7500.0
2023-12-01 14:40:00,65.51,65.51,65.45,65.46,7500.0,65.51,65.51,65.45,65.46,7500.0
2023-12-01 14:45:00,65.45,65.49,65.44,65.46,15405.0,65.45,65.49,65.44,65.46,15405.0
2023-12-01 14:50:00,65.49,65.51,65.43,65.51,16050.0,65.49,65.51,65.43,65.51,16050.0
2023-12-01 14:55:00,65.5,65.6,65.5,65.6,10500.0,65.5,65.6,65.5,65.6,10500.0
2023-12-01 15:00:00,65.58,65.6,65.58,65.6,3645.0,65.58,65.6,65.58,65.6,3645.0
2023-12-01 15:05:00,65.59,65.62,65.54,65.54,15435.0,65.59,65.62,65.54,65.54,15435.0
2023-12-01 15:10:00,65.52,65.53,65.5,65.5,6990.0,65.52,65.53,65.5,65.5,6990.0
2023-12-01 15:15:00,65.49,65.49,65.44,65.44,15360.0,65.49,65.49,65.44,65.44,15360.0
2023-12-01 15:20:00,65.37,65.37,65.32,65.36,28275.0,65.37,65.37,65.32,65.36,28275.0
2023-12-01 15:25:00,65.38,65.39,65.37,65.39,8190.0,65.38,65.39,65.37,65.39,8190.0
2023-12-01 15:30:00,65.35,65.44,65.34,65.41,21195.0,65.35,65.44,65.34,65.41,21195.0
2023-12-01 15:35:00,65.4,65.4,65.29,65.29,21000.0,65.4,65.4,65.29,65.29,21000.0
2023-12-01 15:40:00,65.26,65.28,65.22,65.27,16500.0,65.26,65.28,65.22,65.27,16500.0
2023-12-01 15:45:00,65.33,65.39,65.33,65.39,15000.0,65.33,65.39,65.33,65.39,15000.0
2023-12-01 15:50:00,65.39,65.43,65.33,65.35,114390.0,65.39,65.43,65.33,65.35,114390.0
2023-12-01 15:55:00,65.37,65.41,65.34,65.34,123240.0,65.37,65.41,65.34,65.34,123240.0
2023-12-04 09:30:00,65.23,65.64,65.18,65.64,69195.0,65.23,65.64,65.18,65.64,69195.0
2023-12-04 09:35:00,65.55,65.57,65.48,65.52,12000.0,65.55,65.57,65.48,65.52,12000.0
2023-12-04 09:40:00,65.52,65.79,65.52,65.7,45300.0,65.52,65.79,65.52,65.7,45300.0
2023-12-04 09:45:00,65.83,65.88,65.71,65.76,13650.0,65.83,65.88,65.71,65.76,13650.0
2023-12-04 09:50:00,65.73,65.81,65.73,65.73,6000.0,65.73,65.81,65.73,65.73,6000.0
2023-12-04 09:55:00,65.46,65.47,65.36,65.4,18000.0,65.46,65.47,65.36,65.4,18000.0
2023-12-04 10:00:00,65.47,65.47,65.27,65.3,10500.0,65.47,65.47,65.27,65.3,10500.0
2023-12-04 10:05:00,65.28,65.35,65.15,65.15,37065.0,65.28,65.35,65.15,65.15,37065.0
2023-12-04 10:10:00,65.15,65.15,64.93,64.97,52125.0,65.15,65.15,64.93,64.97,52125.0
2023-12-04 10:15:00,64.97,65.05,64.92,65.02,40500.0,64.97,65.05,64.92,65.02,40500.0
2023-12-04 10:20:00,65.03,65.03,64.88,64.88,28275.0,65.03,65.03,64.88,64.88,28275.0
2023-12-04 10:25:00,64.84,64.94,64.7,64.93,15000.0,64.84,64.94,64.7,64.93,15000.0
2023-12-04 10:30:00,64.9,64.95,64.86,64.95,15000.0,64.9,64.95,64.86,64.95,15000.0
2023-12-04 10:35:00,64.9,64.96,64.89,64.96,67500.0,64.9,64.96,64.89,64.96,67500.0
2023-12-04 10:40:00,64.86,64.89,64.78,64.8,64500.0,64.86,64.89,64.78,64.8,64500.0
2023-12-04 10:45:00,64.81,64.99,64.78,64.99,61500.0,64.81,64.99,64.78,64.99,61500.0
2023-12-04 10:50:00,64.99,65.16,64.97,65.12,27000.0,64.99,65.16,64.97,65.12,27000.0
2023-12-04 10:55:00,65.12,65.12,65.07,65.07,23070.0,65.12,65.12,65.07,65.07,23070.0
2023-12-04 11:00:00,65.1,65.13,65.07,65.07,15000.0,65.1,65.13,65.07,65.07,15000.0
2023-12-04 11:05:00,65.02,65.09,65.02,65.08,15720.0,65.02,65.09,65.02,65.08,15720.0
2023-12-04 11:10:00,65.1,65.1,64.98,65.07,18720.0,65.1,65.1,64.98,65.07,18720.0
2023-12-04 11:15:00,65.14,65.14,64.98,64.98,7500.0,65.14,65.14,64.98,64.98,7500.0
2023-12-04 11:20:00,65.01,65.07,64.96,64.97,58710.0,65.01,65.07,64.96,64.97,58710.0
2023-12-04 11:25:00,64.94,65.01,64.9,64.94,100650.0,64.94,65.01,64.9,64.94,100650.0
2023-12-04 11:30:00,64.95,65.02,64.95,64.99,15000.0,64.95,65.02,64.95,64.99,15000.0
2023-12-04 11:35:00,64.96,64.99,64.93,64.93,19230.0,64.96,64.99,64.93,64.93,19230.0
2023-12-04 11:40:00,65.01,65.01,64.77,64.93,42825.0,65.01,65.01,64.77,64.93,42825.0
2023-12-04 11:45:00,64.86,64.86,64.86,64.86,1500.0,64.86,64.86,64.86,64.86,1500.0
2023-12-04 11:50:00,64.87,65.02,64.84,65.02,28500.0,64.87,65.02,64.84,65.02,28500.0
2023-12-04 11:55:00,64.99,65.08,64.99,64.99,26985.0,64.99,65.08,64.99,64.99,26985.0
2023-12-04 12:00:00,64.99,65.06,64.99,65.03,28500.0,64.99,65.06,64.99,65.03,28500.0
2023-12-04 12:05:00,65.1,65.1,65.05,65.05,4500.0,65.1,65.1,65.05,65.05,4500.0
2023-12-04 12:10:00,65.0,65.06,64.99,65.06,9000.0,65.0,65.06,64.99,65.06,9000.0
2023-12-04 12:15:00,65.01,65.04,64.99,65.01,33450.0,65.01,65.04,64.99,65.01,33450.0
2023-12-04 12:20:00,65.04,65.04,65.02,65.04,8025.0,65.04,65.04,65.02,65.04,8025.0
2023-12-04 12:25:00,65.04,65.09,65.02,65.08,18000.0,65.04,65.09,65.02,65.08,18000.0
2023-12-04 12:30:00,65.04,65.16,65.04,65.15,9000.0,65.04,65.16,65.04,65.15,9000.0
2023-12-04 12:35:00,65.16,65.18,65.13,65.15,10500.0,65.16,65.18,65.13,65.15,10500.0
2023-12-04 12:40:00,65.16,65.25,65.13,65.18,18615.0,65.16,65.25,65.13,65.18,18615.0
2023-12-04 12:45:00,65.22,65.22,65.18,65.18,12135.0,65.22,65.22,65.18,65.18,12135.0
2023-12-04 12:50:00,65.22,65.22,65.2,65.2,4500.0,65.22,65.22,65.2,65.2,4500.0
2023-12-04 12:55:00,65.22,65.22,65.17,65.22,10500.0,65.22,65.22,65.17,65.22,10500.0
2023-12-04 13:00:00,65.25,65.25,65.19,65.21,15390.0,65.25,65.25,65.19,65.21,15390.0
2023-12-04 13:05:00,65.17,65.2,65.17,65.2,28500.0,65.17,65.2,65.17,65.2,28500.0
2023-12-04 13:10:00,65.22,65.25,65.18,65.25,26895.0,65.22,65.25,65.18,65.25,26895.0
2023-12-04 13:15:00,65.21,65.21,65.21,65.21,1500.0,65.21,65.21,65.21,65.21,1500.0
2023-12-04 13:20:00,65.24,65.24,65.2,65.24,7500.0,65.24,65.24,65.2,65.24,7500.0
2023-12-04 13:25:00,65.24,65.24,65.16,65.2,147990.0,65.24,65.24,65.16,65.2,147990.0
2023-12-04 13:30:00,65.21,65.25,65.2,65.23,25665.0,65.21,65.25,65.2,65.23,25665.0
2023-12-04 13:35:00,65.26,65.28,65.24,65.24,7815.0,65.26,65.28,65.24,65.24,7815.0
2023-12-04 13:40:00,65.23,65.25,65.23,65.25,7500.0,65.23,65.25,65.23,65.25,7500.0
2023-12-04 13:45:00,65.25,65.25,65.14,65.17,9000.0,65.25,65.25,65.14,65.17,9000.0
2023-12-04 13:50:00,65.17,65.19,65.17,65.17,13500.0,65.17,65.19,65.17,65.17,13500.0
2023-12-04 13:55:00,65.17,65.17,65.11,65.12,10755.0,65.17,65.17,65.11,65.12,10755.0
2023-12-04 14:00:00,65.13,65.15,65.12,65.13,7500.0,65.13,65.15,65.12,65.13,7500.0
2023-12-04 14:05:00,65.13,65.16,65.13,65.16,9030.0,65.13,65.16,65.13,65.16,9030.0
2023-12-04 14:10:00,65.13,65.19,65.13,65.18,13500.0,65.13,65.19,65.13,65.18,13500.0
2023-12-04 14:15:00,65.15,65.16,65.15,65.15,12420.0,65.15,65.16,65.15,65.15,12420.0
2023-12-04 14:20:00,65.14,65.16,65.11,65.15,54105.0,65.14,65.16,65.11,65.15,54105.0
2023-12-04 14:25:00,65.13,65.16,65.12,65.14,21000.0,65.13,65.16,65.12,65.14,21000.0
2023-12-04 14:30:00,65.15,65.17,65.14,65.17,18060.0,65.15,65.17,65.14,65.17,18060.0
2023-12-04 14:35:00,65.15,65.17,65.15,65.16,21075.0,65.15,65.17,65.15,65.16,21075.0
2023-12-04 14:40:00,65.16,65.26,65.15,65.26,25830.0,65.16,65.26,65.15,65.26,25830.0
2023-12-04 14:45:00,65.29,65.3,65.26,65.28,13500.0,65.29,65.3,65.26,65.28,13500.0
2023-12-04 14:50:00,65.32,65.32,65.09,65.18,38490.0,65.32,65.32,65.09,65.18,38490.0
2023-12-04 14:55:00,65.21,65.24,65.2,65.23,13905.0,65.21,65.24,65.2,65.23,13905.0
2023-12-04 15:00:00,65.24,65.25,65.19,65.19,7125.0,65.24,65.25,65.19,65.19,7125.0
2023-12-04 15:05:00,65.16,65.28,65.16,65.26,39000.0,65.16,65.28,65.16,65.26,39000.0
2023-12-04 15:10:00,65.28,65.36,65.25,65.27,44835.0,65.28,65.36,65.25,65.27,44835.0
2023-12-04 15:15:00,65.31,65.35,65.28,65.33,71250.0,65.31,65.35,65.28,65.33,71250.0
2023-12-04 15:20:00,65.36,65.36,65.3,65.31,23385.0,65.36,65.36,65.3,65.31,23385.0
2023-12-04 15:25:00,65.31,65.32,65.3,65.31,37785.0,65.31,65.32,65.3,65.31,37785.0
2023-12-04 15:30:00,65.3,65.35,65.29,65.33,18315.0,65.3,65.35,65.29,65.33,18315.0
2023-12-04 15:35:00,65.32,65.4,65.32,65.38,40725.0,65.32,65.4,65.32,65.38,40725.0
2023-12-04 15:40:00,65.42,65.45,65.38,65.41,36210.0,65.42,65.45,65.38,65.41,36210.0
2023-12-04 15:45:00,65.43,65.48,65.4,65.48,98760.0,65.43,65.48,65.4,65.48,98760.0
2023-12-04 15:50:00,65.5,65.61,65.48,65.54,98280.0,65.5,65.61,65.48,65.54,98280.0
2023-12-04 15:55:00,65.58,65.62,65.53,65.54,208680.0,65.58,65.62,65.53,65.54,208680.0
2023-12-05 09:30:00,65.47,65.47,65.22,65.22,46290.0,65.47,65.47,65.22,65.22,46290.0
2023-12-05 09:35:00,64.91,64.91,64.71,64.82,36750.0,64.91,64.91,64.71,64.82,36750.0
2023-12-05 09:40:00,64.82,65.02,64.82,65.02,26865.0,64.82,65.02,64.82,65.02,26865.0
2023-12-05 09:45:00,64.99,65.0,64.95,65.0,9000.0,64.99,65.0,64.95,65.0,9000.0
2023-12-05 09:50:00,65.03,65.18,64.99,65.15,28140.0,65.03,65.18,64.99,65.15,28140.0
2023-12-05 09:55:00,65.15,65.19,65.04,65.19,24570.0,65.15,65.19,65.04,65.19,24570.0
2023-12-05 10:00:00,65.16,65.22,65.1,65.2,23085.0,65.16,65.22,65.1,65.2,23085.0
2023-12-05 10:05:00,65.18,65.22,65.18,65.22,3015.0,65.18,65.22,65.18,65.22,3015.0
2023-12-05 10:10:00,65.11,65.26,65.08,65.12,117660.0,65.11,65.26,65.08,65.12,117660.0
2023-12-05 10:15:00,65.12,65.14,65.09,65.14,10500.0,65.12,65.14,65.09,65.14,10500.0
2023-12-05 10:20:00,65.15,65.31,65.13,65.25,41475.0,65.15,65.31,65.13,65.25,41475.0
2023-12-05 10:25:00,65.25,65.35,65.17,65.35,22500.0,65.25,65.35,65.17,65.35,22500.0
2023-12-05 10:30:00,65.34,65.35,65.3,65.33,12120.0,65.34,65.35,65.3,65.33,12120.0
2023-12-05 10:35:00,65.3,65.37,65.3,65.37,18000.0,65.3,65.37,65.3,65.37,18000.0
2023-12-05 10:40:00,65.38,65.38,65.32,65.32,6000.0,65.38,65.38,65.32,65.32,6000.0
2023-12-05 10:45:00,65.4,65.41,65.37,65.37,9000.0,65.4,65.41,65.37,65.37,9000.0
2023-12-05 10:50:00,65.34,65.41,65.34,65.39,12330.0,65.34,65.41,65.34,65.39,12330.0
2023-12-05 10:55:00,65.34,65.48,65.34,65.47,30285.0,65.34,65.48,65.34,65.47,30285.0
2023-12-05 11:00:00,65.48,65.48,65.36,65.36,25770.0,65.48,65.48,65.36,65.36,25770.0
2023-12-05 11:05:00,65.34,65.41,65.34,65.41,30030.0,65.34,65.41,65.34,65.41,30030.0
2023-12-05 11:10:00,65.41,65.44,65.4,65.4,66630.0,65.41,65.44,65.4,65.4,66630.0
2023-12-05 11:15:00,65.4,65.4,65.14,65.14,28500.0,65.4,65.4,65.14,65.14,28500.0
2023-12-05 11:20:00,65.17,65.21,65.16,65.16,7800.0,65.17,65.21,65.16,65.16,7800.0
2023-12-05 11:25:00,65.2,65.37,65.18,65.32,19500.0,65.2,65.37,65.18,65.32,19500.0
2023-12-05 11:30:00,65.34,65.34,65.25,65.27,8760.0,65.34,65.34,65.25,65.27,8760.0
2023-12-05 11:35:00,65.31,65.31,65.28,65.28,4500.0,65.31,65.31,65.28,65.28,4500.0
2023-12-05 11:40:00,65.27,65.3,65.27,65.3,4500.0,65.27,65.3,65.27,65.3,4500.0
2023-12-05 11:45:00,65.29,65.29,65.29,65.29,3000.0,65.29,65.29,65.29,65.29,3000.0
2023-12-05 11:50:00,65.24,65.26,65.21,65.23,13500.0,65.24,65.26,65.21,65.23,13500.0
2023-12-05 11:55:00,65.12,65.21,65.12,65.21,12000.0,65.12,65.21,65.12,65.21,12000.0
2023-12-05 12:00:00,65.22,65.39,65.22,65.39,16980.0,65.22,65.39,65.22,65.39,16980.0
2023-12-05 12:05:00,65.36,65.37,65.3,65.3,21510.0,65.36,65.37,65.3,65.3,21510.0
2023-12-05 12:10:00,65.34,65.34,65.32,65.32,3000.0,65.34,65.34,65.32,65.32,3000.0
2023-12-05 12:15:00,65.31,65.31,65.26,65.31,9000.0,65.31,65.31,65.26,65.31,9000.0
2023-12-05 12:20:00,65.28,65.28,65.25,65.25,9000.0,65.28,65.28,65.25,65.25,9000.0
2023-12-05 12:25:00,65.19,65.21,65.15,65.18,21300.0,65.19,65.21,65.15,65.18,21300.0
2023-12-05 12:30:00,65.14,65.15,65.09,65.09,9135.0,65.14,65.15,65.09,65.09,9135.0
2023-12-05 12:35:00,65.09,65.09,65.06,65.09,10035.0,65.09,65.09,65.06,65.09,10035.0
2023-12-05 12:40:00,65.09,65.11,65.06,65.08,12000.0,65.09,65.11,65.06,65.08,12000.0
2023-12-05 12:45:00,65.12,65.12,65.02,65.02,15045.0,65.12,65.12,65.02,65.02,15045.0
2023-12-05 12:50:00,65.06,65.06,64.99,64.99,17010.0,65.06,65.06,64.99,64.99,17010.0
2023-12-05 12:55:00,65.08,65.08,65.04,65.08,7500.0,65.08,65.08,65.04,65.08,7500.0
2023-12-05 13:00:00,65.08,65.08,65.04,65.05,3000.0,65.08,65.08,65.04,65.05,3000.0
2023-12-05 13:05:00,65.02,65.06,65.01,65.06,25500.0,65.02,65.06,65.01,65.06,25500.0
2023-12-05 13:10:00,65.06,65.13,65.06,65.12,18000.0,65.06,65.13,65.06,65.12,18000.0
2023-12-05 13:15:00,65.11,65.24,65.11,65.19,13500.0,65.11,65.24,65.11,65.19,13500.0
2023-12-05 13:20:00,65.14,65.19,65.14,65.19,6000.0,65.14,65.19,65.14,65.19,6000.0
2023-12-05 13:25:00,65.19,65.19,65.1,65.1,21000.0,65.19,65.19,65.1,65.1,21000.0
2023-12-05 13:30:00,65.07,65.14,65.07,65.11,16500.0,65.07,65.14,65.07,65.11,16500.0
2023-12-05 13:35:00,65.07,65.07,65.0,65.06,16410.0,65.07,65.07,65.0,65.06,16410.0
2023-12-05 13:40:00,65.0,65.07,64.99,65.07,25980.0,65.0,65.07,64.99,65.07,25980.0
2023-12-05 13:45:00,65.05,65.1,65.04,65.08,22500.0,65.05,65.1,65.04,65.08,22500.0
2023-12-05 13:50:00,65.04,65.08,65.04,65.04,10500.0,65.04,65.08,65.04,65.04,10500.0
2023-12-05 13:55:00,65.08,65.08,65.04,65.04,10500.0,65.08,65.08,65.04,65.04,10500.0
2023-12-05 14:00:00,65.06,65.06,65.05,65.06,3000.0,65.06,65.06,65.05,65.06,3000.0
2023-12-05 14:05:00,65.06,65.1,65.05,65.1,21000.0,65.06,65.1,65.05,65.1,21000.0
2023-12-05 14:10:00,65.09,65.1,65.09,65.09,9000.0,65.09,65.1,65.09,65.09,9000.0
2023-12-05 14:15:00,65.08,65.12,65.05,65.11,15390.0,65.08,65.12,65.05,65.11,15390.0
2023-12-05 14:20:00,65.16,65.19,65.14,65.14,30285.0,65.16,65.19,65.14,65.14,30285.0
2023-12-05 14:25:00,65.14,65.17,65.07,65.07,15000.0,65.14,65.17,65.07,65.07,15000.0
2023-12-05 14:30:00,65.03,65.06,65.01,65.01,22380.0,65.03,65.06,65.01,65.01,22380.0
2023-12-05 14:35:00,64.99,65.01,64.99,65.01,3000.0,64.99,65.01,64.99,65.01,3000.0
2023-12-05 14:40:00,65.0,65.0,64.94,64.97,33525.0,65.0,65.0,64.94,64.97,33525.0
2023-12-05 14:45:00,64.97,64.97,64.93,64.93,9000.0,64.97,64.97,64.93,64.93,9000.0
2023-12-05 14:50:00,64.94,64.96,64.9,64.96,21345.0,64.94,64.96,64.9,64.96,21345.0
2023-12-05 14:55:00,64.93,65.08,64.93,65.05,17940.0,64.93,65.08,64.93,65.05,17940.0
2023-12-05 15:00:00,65.03,65.11,65.03,65.09,10500.0,65.03,65.11,65.03,65.09,10500.0
2023-12-05 15:05:00,65.06,65.06,65.02,65.03,9000.0,65.06,65.06,65.02,65.03,9000.0
2023-12-05 15:10:00,65.03,65.06,65.01,65.04,11730.0,65.03,65.06,65.01,65.04,11730.0
2023-12-05 15:15:00,65.0,65.01,64.96,64.96,16980.0,65.0,65.01,64.96,64.96,16980.0
2023-12-05 15:20:00,64.97,64.99,64.93,64.95,15000.0,64.97,64.99,64.93,64.95,15000.0
2023-12-05 15:25:00,64.97,64.99,64.95,64.95,6225.0,64.97,64.99,64.95,64.95,6225.0
2023-12-05 15:30:00,64.96,65.03,64.95,65.03,41475.0,64.96,65.03,64.95,65.03,41475.0
2023-12-05 15:35:00,65.05,65.08,65.03,65.03,8805.0,65.05,65.08,65.03,65.03,8805.0
2023-12-05 15:40:00,65.01,65.05,64.98,65.02,40500.0,65.01,65.05,64.98,65.02,40500.0
2023-12-05 15:45:00,65.02,65.04,64.99,65.04,26280.0,65.02,65.04,64.99,65.04,26280.0
2023-12-05 15:50:00,65.06,65.08,64.99,65.06,71325.0,65.06,65.08,64.99,65.06,71325.0
2023-12-05 15:55:00,65.07,65.2,65.07,65.2,208440.0,65.07,65.2,65.07,65.2,208440.0
2023-12-06 09:30:00,65.49,65.63,65.49,65.63,33975.0,65.49,65.63,65.49,65.63,33975.0
2023-12-06 09:35:00,65.6,65.6,65.33,65.39,9000.0,65.6,65.6,65.33,65.39,9000.0
2023-12-06 09:40:00,65.67,65.67,65.67,65.67,1500.0,65.67,65.67,65.67,65.67,1500.0
2023-12-06 09:45:00,65.71,65.73,65.49,65.64,144060.0,65.71,65.73,65.49,65.64,144060.0
2023-12-06 09:50:00,65.54,65.6,65.42,65.6,22500.0,65.54,65.6,65.42,65.6,22500.0
2023-12-06 09:55:00,65.69,65.77,65.59,65.77,78000.0,65.69,65.77,65.59,65.77,78000.0
2023-12-06 10:00:00,65.59,65.68,65.42,65.43,32775.0,65.59,65.68,65.42,65.43,32775.0
2023-12-06 10:05:00,65.49,65.49,65.42,65.42,16500.0,65.49,65.49,65.42,65.42,16500.0
2023-12-06 10:10:00,65.45,65.5,65.44,65.49,12000.0,65.45,65.5,65.44,65.49,12000.0
2023-12-06 10:15:00,65.48,65.56,65.48,65.54,18000.0,65.48,65.56,65.48,65.54,18000.0
2023-12-06 10:20:00,65.53,65.53,65.46,65.5,75000.0,65.53,65.53,65.46,65.5,75000.0
2023-12-06 10:25:00,65.55,65.56,65.52,65.52,8130.0,65.55,65.56,65.52,65.52,8130.0
2023-12-06 10:30:00,65.52,65.58,65.46,65.5,26250.0,65.52,65.58,65.46,65.5,26250.0
2023-12-06 10:35:00,65.53,65.66,65.47,65.66,12000.0,65.53,65.66,65.47,65.66,12000.0
2023-12-06 10:40:00,65.69,65.69,65.56,65.58,14055.0,65.69,65.69,65.56,65.58,14055.0
2023-12-06 10:45:00,65.62,65.66,65.49,65.52,32715.0,65.62,65.66,65.49,65.52,32715.0
2023-12-06 10:50:00,65.54,65.54,65.5,65.53,10500.0,65.54,65.54,65.5,65.53,10500.0
2023-12-06 10:55:00,65.53,65.55,65.48,65.48,12270.0,65.53,65.55,65.48,65.48,12270.0
2023-12-06 11:00:00,65.48,65.48,65.48,65.48,0.0,65.48,65.48,65.48,65.48,0.0
2023-12-06 11:05:00,65.52,65.52,65.46,65.47,13500.0,65.52,65.52,65.46,65.47,13500.0
2023-12-06 11:10:00,65.47,65.51,65.46,65.47,16950.0,65.47,65.51,65.46,65.47,16950.0
2023-12-06 11:15:00,65.47,65.49,65.46,65.47,34245.0,65.47,65.49,65.46,65.47,34245.0
2023-12-06 11:20:00,65.48,65.49,65.44,65.47,116280.0,65.48,65.49,65.44,65.47,116280.0
2023-12-06 11:25:00,65.47,65.55,65.47,65.47,50760.0,65.47,65.55,65.47,65.47,50760.0
2023-12-06 11:30:00,65.47,65.47,65.39,65.39,25725.0,65.47,65.47,65.39,65.39,25725.0
2023-12-06 11:35:00,65.37,65.37,65.34,65.37,19680.0,65.37,65.37,65.34,65.37,19680.0
2023-12-06 11:40:00,65.37,65.44,65.36,65.4,13500.0,65.37,65.44,65.36,65.4,13500.0
2023-12-06 11:45:00,65.37,65.42,65.37,65.42,4500.0,65.37,65.42,65.37,65.42,4500.0
2023-12-06 11:50:00,65.54,65.54,65.42,65.46,22500.0,65.54,65.54,65.42,65.46,22500.0
2023-12-06 11:55:00,65.42,65.46,65.39,65.46,6000.0,65.42,65.46,65.39,65.46,6000.0
2023-12-06 12:00:00,65.46,65.54,65.43,65.51,18000.0,65.46,65.54,65.43,65.51,18000.0
2023-12-06 12:05:00,65.5,65.56,65.5,65.56,12000.0,65.5,65.56,65.5,65.56,12000.0
2023-12-06 12:10:00,65.48,65.51,65.48,65.51,15120.0,65.48,65.51,65.48,65.51,15120.0
2023-12-06 12:15:00,65.52,65.53,65.36,65.36,42360.0,65.52,65.53,65.36,65.36,42360.0
2023-12-06 12:20:00,65.31,65.32,65.27,65.28,12000.0,65.31,65.32,65.27,65.28,12000.0
2023-12-06 12:25:00,65.28,65.38,65.28,65.38,7500.0,65.28,65.38,65.28,65.38,7500.0
2023-12-06 12:30:00,65.36,65.42,65.33,65.42,11595.0,65.36,65.42,65.33,65.42,11595.0
2023-12-06 12:35:00,65.53,65.63,65.53,65.58,6000.0,65.53,65.63,65.53,65.58,6000.0
2023-12-06 12:40:00,65.62,65.62,65.51,65.55,27525.0,65.62,65.62,65.51,65.55,27525.0
2023-12-06 12:45:00,65.54,65.54,65.48,65.48,4500.0,65.54,65.54,65.48,65.48,4500.0
2023-12-06 12:50:00,65.48,65.48,65.42,65.48,7875.0,65.48,65.48,65.42,65.48,7875.0
2023-12-06 12:55:00,65.47,65.47,65.44,65.44,3000.0,65.47,65.47,65.44,65.44,3000.0
2023-12-06 13:00:00,65.47,65.53,65.44,65.53,15525.0,65.47,65.53,65.44,65.53,15525.0
2023-12-06 13:05:00,65.57,65.68,65.52,65.68,6000.0,65.57,65.68,65.52,65.68,6000.0
2023-12-06 13:10:00,65.68,65.68,65.61,65.61,7500.0,65.68,65.68,65.61,65.61,7500.0
2023-12-06 13:15:00,65.66,65.66,65.62,65.62,3000.0,65.66,65.66,65.62,65.62,3000.0
2023-12-06 13:20:00,65.68,65.76,65.68,65.68,12000.0,65.68,65.76,65.68,65.68,12000.0
2023-12-06 13:25:00,65.65,65.65,65.65,65.65,1500.0,65.65,65.65,65.65,65.65,1500.0
2023-12-06 13:30:00,65.71,65.71,65.68,65.69,7500.0,65.71,65.71,65.68,65.69,7500.0
2023-12-06 13:35:00,65.74,65.74,65.65,65.65,7500.0,65.74,65.74,65.65,65.65,7500.0
2023-12-06 13:40:00,65.66,65.66,65.66,65.66,1500.0,65.66,65.66,65.66,65.66,1500.0
2023-12-06 13:45:00,65.67,65.67,65.64,65.64,10830.0,65.67,65.67,65.64,65.64,10830.0
2023-12-06 13:50:00,65.64,65.64,65.64,65.64,0.0,65.64,65.64,65.64,65.64,0.0
2023-12-06 13:55:00,65.69,65.74,65.68,65.68,14250.0,65.69,65.74,65.68,65.68,14250.0
2023-12-06 14:00:00,65.76,65.77,65.75,65.77,6000.0,65.76,65.77,65.75,65.77,6000.0
2023-12-06 14:05:00,65.75,65.79,65.73,65.73,13500.0,65.75,65.79,65.73,65.73,13500.0
2023-12-06 14:10:00,65.71,65.71,65.71,65.71,1500.0,65.71,65.71,65.71,65.71,1500.0
2023-12-06 14:15:00,65.72,65.75,65.68,65.74,10500.0,65.72,65.75,65.68,65.74,10500.0
2023-12-06 14:20:00,65.73,65.78,65.7,65.78,9630.0,65.73,65.78,65.7,65.78,9630.0
2023-12-06 14:25:00,65.77,65.77,65.73,65.73,13725.0,65.77,65.77,65.73,65.73,13725.0
2023-12-06 14:30:00,65.76,65.78,65.76,65.78,6375.0,65.76,65.78,65.76,65.78,6375.0
2023-12-06 14:35:00,65.73,65.73,65.71,65.72,4875.0,65.73,65.73,65.71,65.72,4875.0
2023-12-06 14:40:00,65.72,65.72,65.64,65.64,165720.0,65.72,65.72,65.64,65.64,165720.0
2023-12-06 14:45:00,65.65,65.66,65.62,65.62,10770.0,65.65,65.66,65.62,65.62,10770.0
2023-12-06 14:50:00,65.61,65.64,65.57,65.57,18000.0,65.61,65.64,65.57,65.57,18000.0
2023-12-06 14:55:00,65.57,65.57,65.54,65.54,6000.0,65.57,65.57,65.54,65.54,6000.0
2023-12-06 15:00:00,65.52,65.52,65.51,65.51,6300.0,65.52,65.52,65.51,65.51,6300.0
2023-12-06 15:05:00,65.52,65.53,65.52,65.52,9000.0,65.52,65.53,65.52,65.52,9000.0
2023-12-06 15:10:00,65.52,65.52,65.49,65.49,16560.0,65.52,65.52,65.49,65.49,16560.0
2023-12-06 15:15:00,65.49,65.52,65.49,65.52,6000.0,65.49,65.52,65.49,65.52,6000.0
2023-12-06 15:20:00,65.52,65.64,65.52,65.57,46920.0,65.52,65.64,65.52,65.57,46920.0
2023-12-06 15:25:00,65.59,65.59,65.56,65.56,7500.0,65.59,65.59,65.56,65.56,7500.0
2023-12-06 15:30:00,65.57,65.59,65.57,65.58,10500.0,65.57,65.59,65.57,65.58,10500.0
2023-12-06 15:35:00,65.58,65.63,65.54,65.63,25500.0,65.58,65.63,65.54,65.63,25500.0
2023-12-06 15:40:00,65.6,65.65,65.6,65.65,7680.0,65.6,65.65,65.6,65.65,7680.0
2023-12-06 15:45:00,65.69,65.72,65.66,65.68,26970.0,65.69,65.72,65.66,65.68,26970.0
2023-12-06 15:50:00,65.66,65.74,65.53,65.53,51000.0,65.66,65.74,65.53,65.53,51000.0
2023-12-06 15:55:00,65.53,65.71,65.53,65.7,165150.0,65.53,65.71,65.53,65.7,165150.0
2023-12-07 09:30:00,65.87,65.87,65.65,65.83,34095.0,65.87,65.87,65.65,65.83,34095.0
2023-12-07 09:35:00,65.58,65.6,65.56,65.56,9000.0,65.58,65.6,65.56,65.56,9000.0
2023-12-07 09:40:00,65.6,65.67,65.53,65.67,24180.0,65.6,65.67,65.53,65.67,24180.0
2023-12-07 09:45:00,65.74,65.77,65.67,65.67,16575.0,65.74,65.77,65.67,65.67,16575.0
2023-12-07 09:50:00,65.64,65.71,65.53,65.71,14235.0,65.64,65.71,65.53,65.71,14235.0
2023-12-07 09:55:00,65.8,65.8,65.77,65.77,3000.0,65.8,65.8,65.77,65.77,3000.0
2023-12-07 10:00:00,65.69,65.74,65.68,65.74,13650.0,65.69,65.74,65.68,65.74,13650.0
2023-12-07 10:05:00,65.75,65.75,65.52,65.57,22530.0,65.75,65.75,65.52,65.57,22530.0
2023-12-07 10:10:00,65.61,65.63,65.56,65.63,43395.0,65.61,65.63,65.56,65.63,43395.0
2023-12-07 10:15:00,65.63,65.63,65.58,65.58,25725.0,65.63,65.63,65.58,65.58,25725.0
2023-12-07 10:20:00,65.58,65.61,65.46,65.5,74190.0,65.58,65.61,65.46,65.5,74190.0
2023-12-07 10:25:00,65.49,65.49,65.49,65.49,3000.0,65.49,65.49,65.49,65.49,3000.0
2023-12-07 10:30:00,65.48,65.51,65.33,65.33,15000.0,65.48,65.51,65.33,65.33,15000.0
2023-12-07 10:35:00,65.33,65.36,65.3,65.3,10500.0,65.33,65.36,65.3,65.3,10500.0
2023-12-07 10:40:00,65.23,65.23,65.17,65.18,12990.0,65.23,65.23,65.17,65.18,12990.0
2023-12-07 10:45:00,65.16,65.2,65.13,65.2,18390.0,65.16,65.2,65.13,65.2,18390.0
2023-12-07 10:50:00,65.12,65.12,65.12,65.12,6000.0,65.12,65.12,65.12,65.12,6000.0
2023-12-07 10:55:00,65.05,65.07,65.05,65.07,3000.0,65.05,65.07,65.05,65.07,3000.0
2023-12-07 11:00:00,65.01,65.01,64.96,64.96,4500.0,65.01,65.01,64.96,64.96,4500.0
2023-12-07 11:05:00,64.97,65.02,64.9,64.93,12930.0,64.97,65.02,64.9,64.93,12930.0
2023-12-07 11:10:00,64.91,64.91,64.85,64.85,3000.0,64.91,64.91,64.85,64.85,3000.0
2023-12-07 11:15:00,64.78,64.78,64.77,64.78,12825.0,64.78,64.78,64.77,64.78,12825.0
2023-12-07 11:20:00,64.68,64.69,64.64,64.68,17865.0,64.68,64.69,64.64,64.68,17865.0
2023-12-07 11:25:00,64.73,64.73,64.65,64.65,6000.0,64.73,64.73,64.65,64.65,6000.0
2023-12-07 11:30:00,64.66,64.74,64.64,64.74,15000.0,64.66,64.74,64.64,64.74,15000.0
2023-12-07 11:35:00,64.82,64.91,64.82,64.85,7950.0,64.82,64.91,64.82,64.85,7950.0
2023-12-07 11:40:00,64.86,64.9,64.86,64.87,12150.0,64.86,64.9,64.86,64.87,12150.0
2023-12-07 11:45:00,64.89,64.89,64.85,64.85,3000.0,64.89,64.89,64.85,64.85,3000.0
2023-12-07 11:50:00,64.82,64.85,64.75,64.75,15000.0,64.82,64.85,64.75,64.75,15000.0
2023-12-07 11:55:00,64.78,64.78,64.73,64.76,12000.0,64.78,64.78,64.73,64.76,12000.0
2023-12-07 12:00:00,64.78,64.78,64.77,64.77,7140.0,64.78,64.78,64.77,64.77,7140.0
2023-12-07 12:05:00,64.74,64.74,64.71,64.71,4500.0,64.74,64.74,64.71,64.71,4500.0
2023-12-07 12:10:00,64.65,64.65,64.46,64.46,9000.0,64.65,64.65,64.46,64.46,9000.0
2023-12-07 12:15:00,64.43,64.46,64.42,64.42,9750.0,64.43,64.46,64.42,64.42,9750.0
2023-12-07 12:20:00,64.43,64.49,64.43,64.46,25575.0,64.43,64.49,64.43,64.46,25575.0
2023-12-07 12:25:00,64.46,64.5,64.44,64.46,21480.0,64.46,64.5,64.44,64.46,21480.0
2023-12-07 12:30:00,64.46,64.46,64.44,64.46,12000.0,64.46,64.46,64.44,64.46,12000.0
2023-12-07 12:35:00,64.43,64.43,64.37,64.37,7500.0,64.43,64.43,64.37,64.37,7500.0
2023-12-07 12:40:00,64.33,64.35,64.28,64.33,36210.0,64.33,64.35,64.28,64.33,36210.0
2023-12-07 12:45:00,64.33,64.33,64.25,64.25,4500.0,64.33,64.33,64.25,64.25,4500.0
2023-12-07 12:50:00,64.25,64.25,64.25,64.25,3870.0,64.25,64.25,64.25,64.25,3870.0
2023-12-07 12:55:00,64.3,64.3,64.3,64.3,1500.0,64.3,64.3,64.3,64.3,1500.0
2023-12-07 13:00:00,64.34,64.36,64.34,64.35,10500.0,64.34,64.36,64.34,64.35,10500.0
2023-12-07 13:05:00,64.27,64.27,64.25,64.26,4500.0,64.27,64.27,64.25,64.26,4500.0
2023-12-07 13:10:00,64.27,64.28,64.26,64.28,9000.0,64.27,64.28,64.26,64.28,9000.0
2023-12-07 13:15:00,64.29,64.3,64.26,64.26,6000.0,64.29,64.3,64.26,64.26,6000.0
2023-12-07 13:20:00,64.23,64.25,64.18,64.25,11835.0,64.23,64.25,64.18,64.25,11835.0
2023-12-07 13:25:00,64.19,64.19,64.14,64.14,13050.0,64.19,64.19,64.14,64.14,13050.0
2023-12-07 13:30:00,64.19,64.22,64.19,64.22,6000.0,64.19,64.22,64.19,64.22,6000.0
2023-12-07 13:35:00,64.22,64.22,64.21,64.21,4500.0,64.22,64.22,64.21,64.21,4500.0
2023-12-07 13:40:00,64.13,64.13,64.04,64.04,15795.0,64.13,64.13,64.04,64.04,15795.0
2023-12-07 13:45:00,64.0,64.1,64.0,64.06,16530.0,64.0,64.1,64.0,64.06,16530.0
2023-12-07 13:50:00,64.06,64.06,64.0,64.0,4500.0,64.06,64.06,64.0,64.0,4500.0
2023-12-07 13:55:00,64.0,64.09,64.0,64.07,55500.0,64.0,64.09,64.0,64.07,55500.0
2023-12-07 14:00:00,64.05,64.09,64.04,64.09,14940.0,64.05,64.09,64.04,64.09,14940.0
2023-12-07 14:05:00,64.0,64.01,64.0,64.01,9285.0,64.0,64.01,64.0,64.01,9285.0
2023-12-07 14:10:00,64.01,64.01,64.01,64.01,1500.0,64.01,64.01,64.01,64.01,1500.0
2023-12-07 14:15:00,64.02,64.03,64.0,64.0,4500.0,64.02,64.03,64.0,64.0,4500.0
2023-12-07 14:20:00,64.0,64.03,63.96,64.03,22875.0,64.0,64.03,63.96,64.03,22875.0
2023-12-07 14:25:00,64.03,64.05,64.03,64.05,3105.0,64.03,64.05,64.03,64.05,3105.0
2023-12-07 14:30:00,64.05,64.05,64.04,64.04,12000.0,64.05,64.05,64.04,64.04,12000.0
2023-12-07 14:35:00,64.04,64.07,64.04,64.06,16500.0,64.04,64.07,64.04,64.06,16500.0
2023-12-07 14:40:00,64.07,64.07,63.91,63.91,14400.0,64.07,64.07,63.91,63.91,14400.0
2023-12-07 14:45:00,63.84,63.92,63.84,63.92,15735.0,63.84,63.92,63.84,63.92,15735.0
2023-12-07 14:50:00,63.9,63.94,63.9,63.93,18585.0,63.9,63.94,63.9,63.93,18585.0
2023-12-07 14:55:00,63.93,63.93,63.91,63.93,13500.0,63.93,63.93,63.91,63.93,13500.0
2023-12-07 15:00:00,63.95,63.96,63.93,63.96,9210.0,63.95,63.96,63.93,63.96,9210.0
2023-12-07 15:05:00,63.91,63.94,63.91,63.94,5670.0,63.91,63.94,63.91,63.94,5670.0
2023-12-07 15:10:00,63.9,63.92,63.9,63.92,6000.0,63.9,63.92,63.9,63.92,6000.0
2023-12-07 15:15:00,63.88,63.88,63.85,63.85,6000.0,63.88,63.88,63.85,63.85,6000.0
2023-12-07 15:20:00,63.8,63.82,63.8,63.82,4500.0,63.8,63.82,63.8,63.82,4500.0
2023-12-07 15:25:00,63.81,63.84,63.79,63.81,19125.0,63.81,63.84,63.79,63.81,19125.0
2023-12-07 15:30:00,63.8,63.82,63.79,63.79,31500.0,63.8,63.82,63.79,63.79,31500.0
2023-12-07 15:35:00,63.76,63.78,63.76,63.77,26355.0,63.76,63.78,63.76,63.77,26355.0
2023-12-07 15:40:00,63.76,63.8,63.75,63.75,39060.0,63.76,63.8,63.75,63.75,39060.0
2023-12-07 15:45:00,63.8,63.81,63.74,63.75,24060.0,63.8,63.81,63.74,63.75,24060.0
2023-12-07 15:50:00,63.7,63.72,63.59,63.62,102030.0,63.7,63.72,63.59,63.62,102030.0
2023-12-07 15:55:00,63.64,63.64,63.54,63.54,309600.0,63.64,63.64,63.54,63.54,309600.0
2023-12-08 09:30:00,63.53,63.87,63.51,63.85,58035.0,63.53,63.87,63.51,63.85,58035.0
2023-12-08 09:35:00,63.67,63.73,63.67,63.73,4845.0,63.67,63.73,63.67,63.73,4845.0
2023-12-08 09:40:00,63.51,63.53,63.51,63.53,3000.0,63.51,63.53,63.51,63.53,3000.0
2023-12-08 09:45:00,63.6,63.66,63.54,63.58,7950.0,63.6,63.66,63.54,63.58,7950.0
2023-12-08 09:50:00,63.49,63.66,63.43,63.66,9660.0,63.49,63.66,63.43,63.66,9660.0
2023-12-08 09:55:00,63.62,63.62,63.48,63.55,8925.0,63.62,63.62,63.48,63.55,8925.0
2023-12-08 10:00:00,63.72,63.86,63.63,63.86,21510.0,63.72,63.86,63.63,63.86,21510.0
2023-12-08 10:05:00,63.78,63.82,63.58,63.59,18135.0,63.78,63.82,63.58,63.59,18135.0
2023-12-08 10:10:00,63.52,63.56,63.52,63.56,4845.0,63.52,63.56,63.52,63.56,4845.0
2023-12-08 10:15:00,63.52,63.52,63.45,63.45,4500.0,63.52,63.52,63.45,63.45,4500.0
2023-12-08 10:20:00,63.43,63.43,63.37,63.4,8835.0,63.43,63.43,63.37,63.4,8835.0
2023-12-08 10:25:00,63.36,63.36,63.23,63.23,12105.0,63.36,63.36,63.23,63.23,12105.0
2023-12-08 10:30:00,63.19,63.19,63.11,63.11,5265.0,63.19,63.19,63.11,63.11,5265.0
2023-12-08 10:35:00,63.11,63.18,63.09,63.17,24150.0,63.11,63.18,63.09,63.17,24150.0
2023-12-08 10:40:00,63.17,63.25,63.17,63.25,12750.0,63.17,63.25,63.17,63.25,12750.0
2023-12-08 10:45:00,63.22,63.22,63.18,63.21,20745.0,63.22,63.22,63.18,63.21,20745.0
2023-12-08 10:50:00,63.24,63.3,63.24,63.3,6000.0,63.24,63.3,63.24,63.3,6000.0
2023-12-08 10:55:00,63.3,63.34,63.29,63.31,26805.0,63.3,63.34,63.29,63.31,26805.0
2023-12-08 11:00:00,63.28,63.28,63.12,63.12,45675.0,63.28,63.28,63.12,63.12,45675.0
2023-12-08 11:05:00,63.1,63.1,62.98,63.07,22590.0,63.1,63.1,62.98,63.07,22590.0
2023-12-08 11:10:00,63.01,63.01,63.0,63.0,9825.0,63.01,63.01,63.0,63.0,9825.0
2023-12-08 11:15:00,63.02,63.02,62.92,62.92,4515.0,63.02,63.02,62.92,62.92,4515.0
2023-12-08 11:20:00,62.86,62.94,62.8,62.91,24000.0,62.86,62.94,62.8,62.91,24000.0
2023-12-08 11:25:00,62.91,62.92,62.9,62.92,8340.0,62.91,62.92,62.9,62.92,8340.0
2023-12-08 11:30:00,62.93,62.93,62.93,62.93,1500.0,62.93,62.93,62.93,62.93,1500.0
2023-12-08 11:35:00,62.89,62.99,62.89,62.98,160500.0,62.89,62.99,62.89,62.98,160500.0
2023-12-08 11:40:00,62.95,62.96,62.95,62.95,6000.0,62.95,62.96,62.95,62.95,6000.0
2023-12-08 11:45:00,62.94,62.95,62.93,62.95,4500.0,62.94,62.95,62.93,62.95,4500.0
2023-12-08 11:50:00,63.0,63.0,62.99,62.99,3000.0,63.0,63.0,62.99,62.99,3000.0
2023-12-08 11:55:00,62.99,63.0,62.93,62.93,88500.0,62.99,63.0,62.93,62.93,88500.0
2023-12-08 12:00:00,62.97,62.97,62.9,62.9,17745.0,62.97,62.97,62.9,62.9,17745.0
2023-12-08 12:05:00,62.9,62.91,62.9,62.91,3000.0,62.9,62.91,62.9,62.91,3000.0
2023-12-08 12:10:00,62.91,62.94,62.91,62.92,6000.0,62.91,62.94,62.91,62.92,6000.0
2023-12-08 12:15:00,62.89,62.95,62.89,62.93,6000.0,62.89,62.95,62.89,62.93,6000.0
2023-12-08 12:20:00,62.93,62.97,62.9,62.9,20250.0,62.93,62.97,62.9,62.9,20250.0
2023-12-08 12:25:00,62.92,62.94,62.92,62.94,7500.0,62.92,62.94,62.92,62.94,7500.0
2023-12-08 12:30:00,62.95,62.98,62.92,62.98,8250.0,62.95,62.98,62.92,62.98,8250.0
2023-12-08 12:35:00,63.01,63.01,63.0,63.0,7500.0,63.01,63.01,63.0,63.0,7500.0
2023-12-08 12:40:00,63.01,63.01,62.97,62.97,4500.0,63.01,63.01,62.97,62.97,4500.0
2023-12-08 12:45:00,62.93,62.94,62.9,62.9,13125.0,62.93,62.94,62.9,62.9,13125.0
2023-12-08 12:50:00,62.94,62.98,62.93,62.93,9000.0,62.94,62.98,62.93,62.93,9000.0
2023-12-08 12:55:00,62.9,62.91,62.89,62.91,7500.0,62.9,62.91,62.89,62.91,7500.0
2023-12-08 13:00:00,62.91,62.91,62.91,62.91,1500.0,62.91,62.91,62.91,62.91,1500.0
2023-12-08 13:05:00,62.88,62.88,62.86,62.86,7500.0,62.88,62.88,62.86,62.86,7500.0
2023-12-08 13:10:00,62.88,62.93,62.88,62.92,9000.0,62.88,62.93,62.88,62.92,9000.0
2023-12-08 13:15:00,62.98,62.98,62.97,62.97,4500.0,62.98,62.98,62.97,62.97,4500.0
2023-12-08 13:20:00,62.97,62.97,62.96,62.97,1500.0,62.97,62.97,62.96,62.97,1500.0
2023-12-08 13:25:00,62.93,62.99,62.93,62.97,27990.0,62.93,62.99,62.93,62.97,27990.0
2023-12-08 13:30:00,62.94,62.98,62.94,62.97,12000.0,62.94,62.98,62.94,62.97,12000.0
2023-12-08 13:35:00,62.94,62.94,62.94,62.94,6000.0,62.94,62.94,62.94,62.94,6000.0
2023-12-08 13:40:00,62.95,62.95,62.91,62.91,4500.0,62.95,62.95,62.91,62.91,4500.0
2023-12-08 13:45:00,62.97,62.98,62.97,62.97,13500.0,62.97,62.98,62.97,62.97,13500.0
2023-12-08 13:50:00,62.97,62.97,62.97,62.97,1500.0,62.97,62.97,62.97,62.97,1500.0
2023-12-08 13:55:00,62.94,62.94,62.93,62.94,9000.0,62.94,62.94,62.93,62.94,9000.0
2023-12-08 14:00:00,62.96,62.97,62.93,62.93,5340.0,62.96,62.97,62.93,62.93,5340.0
2023-12-08 14:05:00,62.95,62.95,62.95,62.95,4500.0,62.95,62.95,62.95,62.95,4500.0
2023-12-08 14:10:00,62.96,62.97,62.96,62.97,3000.0,62.96,62.97,62.96,62.97,3000.0
2023-12-08 14:15:00,62.98,63.0,62.98,63.0,7500.0,62.98,63.0,62.98,63.0,7500.0
2023-12-08 14:20:00,63.0,63.0,62.99,62.99,4635.0,63.0,63.0,62.99,62.99,4635.0
2023-12-08 14:25:00,62.99,63.01,62.99,62.99,5550.0,62.99,63.01,62.99,62.99,5550.0
2023-12-08 14:30:00,63.01,63.01,63.01,63.01,1500.0,63.01,63.01,63.01,63.01,1500.0
2023-12-08 14:35:00,62.98,62.98,62.93,62.98,31995.0,62.98,62.98,62.93,62.98,31995.0
2023-12-08 14:40:00,63.0,63.02,63.0,63.02,3000.0,63.0,63.02,63.0,63.02,3000.0
2023-12-08 14:45:00,63.01,63.02,62.98,63.01,10500.0,63.01,63.02,62.98,63.01,10500.0
2023-12-08 14:50:00,62.99,62.99,62.99,62.99,3000.0,62.99,62.99,62.99,62.99,3000.0
2023-12-08 14:55:00,62.99,62.99,62.99,62.99,0.0,62.99,62.99,62.99,62.99,0.0
2023-12-08 15:00:00,62.99,63.02,62.99,63.02,10500.0,62.99,63.02,62.99,63.02,10500.0
2023-12-08 15:05:00,63.0,63.0,63.0,63.0,12000.0,63.0,63.0,63.0,63.0,12000.0
2023-12-08 15:10:00,62.97,62.97,62.95,62.97,10500.0,62.97,62.97,62.95,62.97,10500.0
2023-12-08 15:15:00,62.98,62.99,62.92,62.92,10095.0,62.98,62.99,62.92,62.92,10095.0
2023-12-08 15:20:00,62.91,62.94,62.91,62.92,14775.0,62.91,62.94,62.91,62.92,14775.0
2023-12-08 15:25:00,62.95,62.97,62.93,62.93,20640.0,62.95,62.97,62.93,62.93,20640.0
2023-12-08 15:30:00,62.92,62.92,62.89,62.92,14850.0,62.92,62.92,62.89,62.92,14850.0
2023-12-08 15:35:00,62.92,63.02,62.92,63.02,34875.0,62.92,63.02,62.92,63.02,34875.0
2023-12-08 15:40:00,63.02,63.05,63.02,63.04,24915.0,63.02,63.05,63.02,63.04,24915.0
2023-12-08 15:45:00,63.03,63.09,63.03,63.03,38280.0,63.03,63.09,63.03,63.03,38280.0
2023-12-08 15:50:00,63.04,63.08,62.98,63.06,80130.0,63.04,63.08,62.98,63.06,80130.0
2023-12-08 15:55:00,63.02,63.12,63.02,63.03,111015.0,63.02,63.12,63.02,63.03,111015.0
2023-12-11 09:30:00,63.67,64.04,63.55,64.04,106650.0,63.67,64.04,63.55,64.04,106650.0
2023-12-11 09:35:00,64.18,64.29,64.1,64.17,22875.0,64.18,64.29,64.1,64.17,22875.0
2023-12-11 09:40:00,64.26,64.64,64.26,64.56,26010.0,64.26,64.64,64.26,64.56,26010.0
2023-12-11 09:45:00,64.53,64.56,64.47,64.53,12765.0,64.53,64.56,64.47,64.53,12765.0
2023-12-11 09:50:00,64.53,64.56,64.37,64.4,26805.0,64.53,64.56,64.37,64.4,26805.0
2023-12-11 09:55:00,64.44,64.55,64.4,64.55,10500.0,64.44,64.55,64.4,64.55,10500.0
2023-12-11 10:00:00,64.57,64.63,64.49,64.61,21510.0,64.57,64.63,64.49,64.61,21510.0
2023-12-11 10:05:00,64.56,64.61,64.55,64.61,25065.0,64.56,64.61,64.55,64.61,25065.0
2023-12-11 10:10:00,64.61,64.62,64.6,64.6,9000.0,64.61,64.62,64.6,64.6,9000.0
2023-12-11 10:15:00,64.56,64.6,64.4,64.48,21705.0,64.56,64.6,64.4,64.48,21705.0
2023-12-11 10:20:00,64.48,64.48,64.38,64.38,4500.0,64.48,64.48,64.38,64.38,4500.0
2023-12-11 10:25:00,64.36,64.49,64.36,64.49,6000.0,64.36,64.49,64.36,64.49,6000.0
2023-12-11 10:30:00,64.46,64.48,64.31,64.31,37500.0,64.46,64.48,64.31,64.31,37500.0
2023-12-11 10:35:00,64.34,64.36,64.34,64.35,10500.0,64.34,64.36,64.34,64.35,10500.0
2023-12-11 10:40:00,64.3,64.3,64.25,64.27,13500.0,64.3,64.3,64.25,64.27,13500.0
2023-12-11 10:45:00,64.24,64.26,64.21,64.26,8460.0,64.24,64.26,64.21,64.26,8460.0
2023-12-11 10:50:00,64.24,64.32,64.24,64.32,22560.0,64.24,64.32,64.24,64.32,22560.0
2023-12-11 10:55:00,64.33,64.37,64.25,64.25,19500.0,64.33,64.37,64.25,64.25,19500.0
2023-12-11 11:00:00,64.23,64.23,64.2,64.2,4080.0,64.23,64.23,64.2,64.2,4080.0
2023-12-11 11:05:00,64.23,64.23,64.17,64.19,14610.0,64.23,64.23,64.17,64.19,14610.0
2023-12-11 11:10:00,64.18,64.19,64.18,64.19,4500.0,64.18,64.19,64.18,64.19,4500.0
2023-12-11 11:15:00,64.13,64.17,64.13,64.17,6000.0,64.13,64.17,64.13,64.17,6000.0
2023-12-11 11:20:00,64.13,64.14,64.08,64.13,11070.0,64.13,64.14,64.08,64.13,11070.0
2023-12-11 11:25:00,64.18,64.18,64.13,64.16,5775.0,64.18,64.18,64.13,64.16,5775.0
2023-12-11 11:30:00,64.09,64.09,64.09,64.09,3270.0,64.09,64.09,64.09,64.09,3270.0
2023-12-11 11:35:00,63.97,63.97,63.97,63.97,1500.0,63.97,63.97,63.97,63.97,1500.0
2023-12-11 11:40:00,64.02,64.02,64.02,64.02,1500.0,64.02,64.02,64.02,64.02,1500.0
2023-12-11 11:45:00,64.04,64.04,63.97,64.01,7500.0,64.04,64.04,63.97,64.01,7500.0
2023-12-11 11:50:00,64.05,64.06,64.05,64.06,10500.0,64.05,64.06,64.05,64.06,10500.0
2023-12-11 11:55:00,64.14,64.14,64.13,64.14,1500.0,64.14,64.14,64.13,64.14,1500.0
2023-12-11 12:00:00,64.17,64.17,64.07,64.1,11085.0,64.17,64.17,64.07,64.1,11085.0
2023-12-11 12:05:00,64.13,64.16,64.1,64.11,10500.0,64.13,64.16,64.1,64.11,10500.0
2023-12-11 12:10:00,64.14,64.14,64.14,64.14,1500.0,64.14,64.14,64.14,64.14,1500.0
2023-12-11 12:15:00,64.14,64.18,64.14,64.18,10515.0,64.14,64.18,64.14,64.18,10515.0
2023-12-11 12:20:00,64.2,64.26,64.2,64.26,8805.0,64.2,64.26,64.2,64.26,8805.0
2023-12-11 12:25:00,64.19,64.19,64.17,64.18,7500.0,64.19,64.19,64.17,64.18,7500.0
2023-12-11 12:30:00,64.18,64.18,64.18,64.18,0.0,64.18,64.18,64.18,64.18,0.0
2023-12-11 12:35:00,64.15,64.15,64.11,64.11,9000.0,64.15,64.15,64.11,64.11,9000.0
2023-12-11 12:40:00,64.07,64.07,64.07,64.07,1500.0,64.07,64.07,64.07,64.07,1500.0
2023-12-11 12:45:00,64.09,64.09,64.08,64.08,4500.0,64.09,64.09,64.08,64.08,4500.0
2023-12-11 12:50:00,64.13,64.13,64.1,64.1,3000.0,64.13,64.13,64.1,64.1,3000.0
2023-12-11 12:55:00,64.12,64.12,64.09,64.09,6615.0,64.12,64.12,64.09,64.09,6615.0
2023-12-11 13:00:00,64.16,64.2,64.16,64.2,6000.0,64.16,64.2,64.16,64.2,6000.0
2023-12-11 13:05:00,64.22,64.23,64.18,64.18,8025.0,64.22,64.23,64.18,64.18,8025.0
2023-12-11 13:10:00,64.19,64.23,64.19,64.21,5190.0,64.19,64.23,64.19,64.21,5190.0
2023-12-11 13:15:00,64.21,64.21,64.21,64.21,0.0,64.21,64.21,64.21,64.21,0.0
2023-12-11 13:20:00,64.26,64.26,64.26,64.26,1500.0,64.26,64.26,64.26,64.26,1500.0
2023-12-11 13:25:00,64.29,64.31,64.27,64.31,13500.0,64.29,64.31,64.27,64.31,13500.0
2023-12-11 13:30:00,64.29,64.3,64.25,64.25,6540.0,64.29,64.3,64.25,64.25,6540.0
2023-12-11 13:35:00,64.22,64.23,64.22,64.22,6375.0,64.22,64.23,64.22,64.22,6375.0
2023-12-11 13:40:00,64.22,64.22,64.22,64.22,0.0,64.22,64.22,64.22,64.22,0.0
2023-12-11 13:45:00,64.2,64.2,64.15,64.18,9000.0,64.2,64.2,64.15,64.18,9000.0
2023-12-11 13:50:00,64.18,64.18,64.18,64.18,0.0,64.18,64.18,64.18,64.18,0.0
2023-12-11 13:55:00,64.2,64.26,64.2,64.23,15000.0,64.2,64.26,64.2,64.23,15000.0
2023-12-11 14:00:00,64.24,64.26,64.24,64.26,18000.0,64.24,64.26,64.24,64.26,18000.0
2023-12-11 14:05:00,64.22,64.29,64.2,64.29,15930.0,64.22,64.29,64.2,64.29,15930.0
2023-12-11 14:10:00,64.29,64.34,64.29,64.31,20310.0,64.29,64.34,64.29,64.31,20310.0
2023-12-11 14:15:00,64.28,64.28,64.23,64.23,6000.0,64.28,64.28,64.23,64.23,6000.0
2023-12-11 14:20:00,64.2,64.2,64.2,64.2,3000.0,64.2,64.2,64.2,64.2,3000.0
2023-12-11 14:25:00,64.14,64.17,64.14,64.17,4500.0,64.14,64.17,64.14,64.17,4500.0
2023-12-11 14:30:00,64.17,64.17,64.17,64.17,0.0,64.17,64.17,64.17,64.17,0.0
2023-12-11 14:35:00,64.16,64.16,64.16,64.16,3360.0,64.16,64.16,64.16,64.16,3360.0
2023-12-11 14:40:00,64.2,64.26,64.17,64.26,64530.0,64.2,64.26,64.17,64.26,64530.0
2023-12-11 14:45:00,64.19,64.25,64.19,64.25,6825.0,64.19,64.25,64.19,64.25,6825.0
2023-12-11 14:50:00,64.25,64.25,64.25,64.25,0.0,64.25,64.25,64.25,64.25,0.0
2023-12-11 14:55:00,64.39,64.39,64.35,64.35,9330.0,64.39,64.39,64.35,64.35,9330.0
2023-12-11 15:00:00,64.35,64.35,64.35,64.35,0.0,64.35,64.35,64.35,64.35,0.0
2023-12-11 15:05:00,64.36,64.37,64.32,64.35,18900.0,64.36,64.37,64.32,64.35,18900.0
2023-12-11 15:10:00,64.32,64.33,64.29,64.29,7500.0,64.32,64.33,64.29,64.29,7500.0
2023-12-11 15:15:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
2023-12-11 15:20:00,64.32,64.35,64.32,64.35,6000.0,64.32,64.35,64.32,64.35,6000.0
2023-12-11 15:25:00,64.35,64.35,64.31,64.34,7500.0,64.35,64.35,64.31,64.34,7500.0
2023-12-11 15:30:00,64.35,64.35,64.29,64.29,9000.0,64.35,64.35,64.29,64.29,9000.0
2023-12-11 15:35:00,64.31,64.33,64.31,64.33,7500.0,64.31,64.33,64.31,64.33,7500.0
2023-12-11 15:40:00,64.31,64.35,64.31,64.31,17985.0,64.31,64.35,64.31,64.31,17985.0
2023-12-11 15:45:00,64.3,64.3,64.22,64.22,9900.0,64.3,64.3,64.22,64.22,9900.0
2023-12-11 15:50:00,64.21,64.29,64.21,64.26,27255.0,64.21,64.29,64.21,64.26,27255.0
2023-12-11 15:55:00,64.28,64.39,64.28,64.38,45600.0,64.28,64.39,64.28,64.38,45600.0
2023-12-12 09:30:00,64.79,64.79,64.72,64.72,44580.0,64.79,64.79,64.72,64.72,44580.0
2023-12-12 09:35:00,64.72,64.72,64.72,64.72,0.0,64.72,64.72,64.72,64.72,0.0
2023-12-12 09:40:00,64.65,64.71,64.65,64.71,5625.0,64.65,64.71,64.65,64.71,5625.0
2023-12-12 09:45:00,64.75,64.75,64.68,64.68,6000.0,64.75,64.75,64.68,64.68,6000.0
2023-12-12 09:50:00,64.7,64.7,64.69,64.69,14220.0,64.7,64.7,64.69,64.69,14220.0
2023-12-12 09:55:00,64.73,64.73,64.69,64.69,9210.0,64.73,64.73,64.69,64.69,9210.0
2023-12-12 10:00:00,64.71,64.72,64.7,64.7,8115.0,64.71,64.72,64.7,64.7,8115.0
2023-12-12 10:05:00,64.72,64.76,64.68,64.68,22005.0,64.72,64.76,64.68,64.68,22005.0
2023-12-12 10:10:00,64.71,64.73,64.71,64.73,6375.0,64.71,64.73,64.71,64.73,6375.0
2023-12-12 10:15:00,64.69,64.69,64.6,64.63,9000.0,64.69,64.69,64.6,64.63,9000.0
2023-12-12 10:20:00,64.63,64.64,64.62,64.64,7500.0,64.63,64.64,64.62,64.64,7500.0
2023-12-12 10:25:00,64.65,64.66,64.65,64.65,7500.0,64.65,64.66,64.65,64.65,7500.0
2023-12-12 10:30:00,64.64,64.66,64.64,64.64,9000.0,64.64,64.66,64.64,64.64,9000.0
2023-12-12 10:35:00,64.64,64.67,64.62,64.62,10515.0,64.64,64.67,64.62,64.62,10515.0
2023-12-12 10:40:00,64.63,64.64,64.6,64.61,18975.0,64.63,64.64,64.6,64.61,18975.0
2023-12-12 10:45:00,64.61,64.61,64.61,64.61,0.0,64.61,64.61,64.61,64.61,0.0
2023-12-12 10:50:00,64.64,64.64,64.62,64.62,4515.0,64.64,64.64,64.62,64.62,4515.0
2023-12-12 10:55:00,64.6,64.6,64.5,64.56,26475.0,64.6,64.6,64.5,64.56,26475.0
2023-12-12 11:00:00,64.56,64.56,64.56,64.56,0.0,64.56,64.56,64.56,64.56,0.0
2023-12-12 11:05:00,64.49,64.53,64.49,64.53,7980.0,64.49,64.53,64.49,64.53,7980.0
2023-12-12 11:10:00,64.47,64.48,64.47,64.47,5535.0,64.47,64.48,64.47,64.47,5535.0
2023-12-12 11:15:00,64.47,64.47,64.47,64.47,0.0,64.47,64.47,64.47,64.47,0.0
2023-12-12 11:20:00,64.48,64.51,64.48,64.51,10935.0,64.48,64.51,64.48,64.51,10935.0
2023-12-12 11:25:00,64.53,64.58,64.51,64.58,13065.0,64.53,64.58,64.51,64.58,13065.0
2023-12-12 11:30:00,64.56,64.56,64.5,64.51,7500.0,64.56,64.56,64.5,64.51,7500.0
2023-12-12 11:35:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2023-12-12 11:40:00,64.5,64.5,64.5,64.5,1500.0,64.5,64.5,64.5,64.5,1500.0
2023-12-12 11:45:00,64.5,64.51,64.5,64.51,3000.0,64.5,64.51,64.5,64.51,3000.0
2023-12-12 11:50:00,64.54,64.54,64.54,64.54,1500.0,64.54,64.54,64.54,64.54,1500.0
2023-12-12 11:55:00,64.55,64.55,64.55,64.55,1500.0,64.55,64.55,64.55,64.55,1500.0
2023-12-12 12:00:00,64.53,64.53,64.5,64.5,7500.0,64.53,64.53,64.5,64.5,7500.0
2023-12-12 12:05:00,64.49,64.49,64.49,64.49,8460.0,64.49,64.49,64.49,64.49,8460.0
2023-12-12 12:10:00,64.49,64.53,64.49,64.52,9000.0,64.49,64.53,64.49,64.52,9000.0
2023-12-12 12:15:00,64.52,64.52,64.52,64.52,0.0,64.52,64.52,64.52,64.52,0.0
2023-12-12 12:20:00,64.58,64.61,64.58,64.61,10500.0,64.58,64.61,64.58,64.61,10500.0
2023-12-12 12:25:00,64.62,64.62,64.6,64.6,3900.0,64.62,64.62,64.6,64.6,3900.0
2023-12-12 12:30:00,64.57,64.6,64.57,64.6,4500.0,64.57,64.6,64.57,64.6,4500.0
2023-12-12 12:35:00,64.6,64.6,64.6,64.6,0.0,64.6,64.6,64.6,64.6,0.0
2023-12-12 12:40:00,64.61,64.61,64.61,64.61,1500.0,64.61,64.61,64.61,64.61,1500.0
2023-12-12 12:45:00,64.58,64.59,64.57,64.57,6000.0,64.58,64.59,64.57,64.57,6000.0
2023-12-12 12:50:00,64.56,64.56,64.53,64.56,16725.0,64.56,64.56,64.53,64.56,16725.0
2023-12-12 12:55:00,64.56,64.56,64.54,64.54,3000.0,64.56,64.56,64.54,64.54,3000.0
2023-12-12 13:00:00,64.58,64.58,64.58,64.58,1500.0,64.58,64.58,64.58,64.58,1500.0
2023-12-12 13:05:00,64.54,64.54,64.53,64.53,3000.0,64.54,64.54,64.53,64.53,3000.0
2023-12-12 13:10:00,64.54,64.58,64.54,64.54,9525.0,64.54,64.58,64.54,64.54,9525.0
2023-12-12 13:15:00,64.58,64.58,64.58,64.58,1500.0,64.58,64.58,64.58,64.58,1500.0
2023-12-12 13:20:00,64.58,64.58,64.58,64.58,0.0,64.58,64.58,64.58,64.58,0.0
2023-12-12 13:25:00,64.58,64.6,64.57,64.6,5460.0,64.58,64.6,64.57,64.6,5460.0
2023-12-12 13:30:00,64.56,64.56,64.53,64.56,9810.0,64.56,64.56,64.53,64.56,9810.0
2023-12-12 13:35:00,64.54,64.56,64.54,64.55,7875.0,64.54,64.56,64.54,64.55,7875.0
2023-12-12 13:40:00,64.55,64.55,64.55,64.55,0.0,64.55,64.55,64.55,64.55,0.0
2023-12-12 13:45:00,64.53,64.53,64.51,64.51,16500.0,64.53,64.53,64.51,64.51,16500.0
2023-12-12 13:50:00,64.51,64.51,64.51,64.51,0.0,64.51,64.51,64.51,64.51,0.0
2023-12-12 13:55:00,64.53,64.53,64.53,64.53,1500.0,64.53,64.53,64.53,64.53,1500.0
2023-12-12 14:00:00,64.53,64.54,64.53,64.54,4800.0,64.53,64.54,64.53,64.54,4800.0
2023-12-12 14:05:00,64.53,64.53,64.53,64.53,3165.0,64.53,64.53,64.53,64.53,3165.0
2023-12-12 14:10:00,64.53,64.53,64.53,64.53,1500.0,64.53,64.53,64.53,64.53,1500.0
2023-12-12 14:15:00,64.51,64.55,64.51,64.55,12000.0,64.51,64.55,64.51,64.55,12000.0
2023-12-12 14:20:00,64.55,64.55,64.55,64.55,0.0,64.55,64.55,64.55,64.55,0.0
2023-12-12 14:25:00,64.55,64.55,64.55,64.55,0.0,64.55,64.55,64.55,64.55,0.0
2023-12-12 14:30:00,64.62,64.65,64.62,64.62,6825.0,64.62,64.65,64.62,64.62,6825.0
2023-12-12 14:35:00,64.63,64.63,64.63,64.63,1500.0,64.63,64.63,64.63,64.63,1500.0
2023-12-12 14:40:00,64.62,64.62,64.6,64.6,7605.0,64.62,64.62,64.6,64.6,7605.0
2023-12-12 14:45:00,64.6,64.62,64.6,64.6,12045.0,64.6,64.62,64.6,64.6,12045.0
2023-12-12 14:50:00,64.58,64.6,64.56,64.56,12180.0,64.58,64.6,64.56,64.56,12180.0
2023-12-12 14:55:00,64.6,64.61,64.59,64.61,9000.0,64.6,64.61,64.59,64.61,9000.0
2023-12-12 15:00:00,64.61,64.67,64.61,64.67,9000.0,64.61,64.67,64.61,64.67,9000.0
2023-12-12 15:05:00,64.67,64.67,64.66,64.66,9750.0,64.67,64.67,64.66,64.66,9750.0
2023-12-12 15:10:00,64.65,64.7,64.65,64.7,7590.0,64.65,64.7,64.65,64.7,7590.0
2023-12-12 15:15:00,64.7,64.78,64.7,64.78,25755.0,64.7,64.78,64.7,64.78,25755.0
2023-12-12 15:20:00,64.79,64.79,64.76,64.77,18450.0,64.79,64.79,64.76,64.77,18450.0
2023-12-12 15:25:00,64.78,64.81,64.78,64.81,10500.0,64.78,64.81,64.78,64.81,10500.0
2023-12-12 15:30:00,64.76,64.76,64.76,64.76,1500.0,64.76,64.76,64.76,64.76,1500.0
2023-12-12 15:35:00,64.76,64.76,64.74,64.75,15390.0,64.76,64.76,64.74,64.75,15390.0
2023-12-12 15:40:00,64.76,64.78,64.71,64.71,12000.0,64.76,64.78,64.71,64.71,12000.0
2023-12-12 15:45:00,64.65,64.68,64.65,64.66,10500.0,64.65,64.68,64.65,64.66,10500.0
2023-12-12 15:50:00,64.66,64.79,64.66,64.78,18000.0,64.66,64.79,64.66,64.78,18000.0
2023-12-12 15:55:00,64.82,64.88,64.81,64.85,149490.0,64.82,64.88,64.81,64.85,149490.0
2023-12-13 09:30:00,65.1,65.1,64.93,65.09,44835.0,65.1,65.1,64.93,65.09,44835.0
2023-12-13 09:35:00,65.12,65.13,65.12,65.12,6000.0,65.12,65.13,65.12,65.12,6000.0
2023-12-13 09:40:00,65.12,65.12,65.12,65.12,3000.0,65.12,65.12,65.12,65.12,3000.0
2023-12-13 09:45:00,65.28,65.33,65.28,65.29,27225.0,65.28,65.33,65.28,65.29,27225.0
2023-12-13 09:50:00,65.29,65.39,65.26,65.26,25500.0,65.29,65.39,65.26,65.26,25500.0
2023-12-13 09:55:00,65.35,65.35,65.28,65.31,24390.0,65.35,65.35,65.28,65.31,24390.0
2023-12-13 10:00:00,65.31,65.35,65.25,65.25,26175.0,65.31,65.35,65.25,65.25,26175.0
2023-12-13 10:05:00,65.22,65.25,65.14,65.15,24045.0,65.22,65.25,65.14,65.15,24045.0
2023-12-13 10:10:00,65.16,65.19,65.16,65.18,4500.0,65.16,65.19,65.16,65.18,4500.0
2023-12-13 10:15:00,65.19,65.22,65.16,65.22,15030.0,65.19,65.22,65.16,65.22,15030.0
2023-12-13 10:20:00,65.22,65.33,65.22,65.28,12000.0,65.22,65.33,65.22,65.28,12000.0
2023-12-13 10:25:00,65.26,65.32,65.26,65.3,7500.0,65.26,65.32,65.26,65.3,7500.0
2023-12-13 10:30:00,65.35,65.35,65.33,65.35,9300.0,65.35,65.35,65.33,65.35,9300.0
2023-12-13 10:35:00,65.39,65.41,65.38,65.38,13515.0,65.39,65.41,65.38,65.38,13515.0
2023-12-13 10:40:00,65.34,65.34,65.34,65.34,12000.0,65.34,65.34,65.34,65.34,12000.0
2023-12-13 10:45:00,65.36,65.43,65.35,65.42,10500.0,65.36,65.43,65.35,65.42,10500.0
2023-12-13 10:50:00,65.42,65.42,65.42,65.42,7500.0,65.42,65.42,65.42,65.42,7500.0
2023-12-13 10:55:00,65.42,65.43,65.27,65.27,33090.0,65.42,65.43,65.27,65.27,33090.0
2023-12-13 11:00:00,65.25,65.35,65.25,65.31,10500.0,65.25,65.35,65.25,65.31,10500.0
2023-12-13 11:05:00,65.4,65.44,65.4,65.44,10500.0,65.4,65.44,65.4,65.44,10500.0
2023-12-13 11:10:00,65.48,65.51,65.46,65.5,17325.0,65.48,65.51,65.46,65.5,17325.0
2023-12-13 11:15:00,65.49,65.49,65.45,65.45,9000.0,65.49,65.49,65.45,65.45,9000.0
2023-12-13 11:20:00,65.47,65.47,65.46,65.47,6000.0,65.47,65.47,65.46,65.47,6000.0
2023-12-13 11:25:00,65.48,65.48,65.44,65.44,10500.0,65.48,65.48,65.44,65.44,10500.0
2023-12-13 11:30:00,65.45,65.45,65.44,65.44,6000.0,65.45,65.45,65.44,65.44,6000.0
2023-12-13 11:35:00,65.45,65.45,65.43,65.43,4890.0,65.45,65.45,65.43,65.43,4890.0
2023-12-13 11:40:00,65.44,65.44,65.36,65.36,9000.0,65.44,65.44,65.36,65.36,9000.0
2023-12-13 11:45:00,65.37,65.37,65.36,65.37,7035.0,65.37,65.37,65.36,65.37,7035.0
2023-12-13 11:50:00,65.37,65.37,65.36,65.37,4545.0,65.37,65.37,65.36,65.37,4545.0
2023-12-13 11:55:00,65.37,65.37,65.36,65.37,9000.0,65.37,65.37,65.36,65.37,9000.0
2023-12-13 12:00:00,65.37,65.4,65.35,65.38,16935.0,65.37,65.4,65.35,65.38,16935.0
2023-12-13 12:05:00,65.41,65.41,65.41,65.41,7935.0,65.41,65.41,65.41,65.41,7935.0
2023-12-13 12:10:00,65.42,65.43,65.42,65.43,3000.0,65.42,65.43,65.42,65.43,3000.0
2023-12-13 12:15:00,65.46,65.46,65.44,65.45,12510.0,65.46,65.46,65.44,65.45,12510.0
2023-12-13 12:20:00,65.45,65.48,65.44,65.45,13830.0,65.45,65.48,65.44,65.45,13830.0
2023-12-13 12:25:00,65.42,65.46,65.41,65.41,12000.0,65.42,65.46,65.41,65.41,12000.0
2023-12-13 12:30:00,65.41,65.51,65.41,65.51,28650.0,65.41,65.51,65.41,65.51,28650.0
2023-12-13 12:35:00,65.52,65.57,65.52,65.57,9150.0,65.52,65.57,65.52,65.57,9150.0
2023-12-13 12:40:00,65.52,65.52,65.52,65.52,1500.0,65.52,65.52,65.52,65.52,1500.0
2023-12-13 12:45:00,65.54,65.54,65.47,65.5,6000.0,65.54,65.54,65.47,65.5,6000.0
2023-12-13 12:50:00,65.47,65.51,65.46,65.46,18000.0,65.47,65.51,65.46,65.46,18000.0
2023-12-13 12:55:00,65.48,65.51,65.46,65.48,24090.0,65.48,65.51,65.46,65.48,24090.0
2023-12-13 13:00:00,65.48,65.51,65.48,65.5,9000.0,65.48,65.51,65.48,65.5,9000.0
2023-12-13 13:05:00,65.5,65.5,65.48,65.48,6000.0,65.5,65.5,65.48,65.48,6000.0
2023-12-13 13:10:00,65.49,65.49,65.49,65.49,1500.0,65.49,65.49,65.49,65.49,1500.0
2023-12-13 13:15:00,65.49,65.49,65.41,65.41,19500.0,65.49,65.49,65.41,65.41,19500.0
2023-12-13 13:20:00,65.43,65.43,65.37,65.42,9120.0,65.43,65.43,65.37,65.42,9120.0
2023-12-13 13:25:00,65.42,65.45,65.41,65.41,30495.0,65.42,65.45,65.41,65.41,30495.0
2023-12-13 13:30:00,65.41,65.41,65.41,65.41,4500.0,65.41,65.41,65.41,65.41,4500.0
2023-12-13 13:35:00,65.41,65.42,65.41,65.41,6000.0,65.41,65.42,65.41,65.41,6000.0
2023-12-13 13:40:00,65.41,65.43,65.39,65.43,21000.0,65.41,65.43,65.39,65.43,21000.0
2023-12-13 13:45:00,65.4,65.43,65.38,65.38,31500.0,65.4,65.43,65.38,65.38,31500.0
2023-12-13 13:50:00,65.39,65.39,65.36,65.36,13500.0,65.39,65.39,65.36,65.36,13500.0
2023-12-13 13:55:00,65.34,65.35,65.34,65.35,4500.0,65.34,65.35,65.34,65.35,4500.0
2023-12-13 14:00:00,65.36,65.47,65.36,65.45,20940.0,65.36,65.47,65.36,65.45,20940.0
2023-12-13 14:05:00,65.5,65.53,65.35,65.39,122400.0,65.5,65.53,65.35,65.39,122400.0
2023-12-13 14:10:00,65.39,65.39,65.34,65.37,48840.0,65.39,65.39,65.34,65.37,48840.0
2023-12-13 14:15:00,65.37,65.39,65.37,65.38,10500.0,65.37,65.39,65.37,65.38,10500.0
2023-12-13 14:20:00,65.35,65.36,65.33,65.36,20730.0,65.35,65.36,65.33,65.36,20730.0
2023-12-13 14:25:00,65.35,65.35,65.3,65.31,32565.0,65.35,65.35,65.3,65.31,32565.0
2023-12-13 14:30:00,65.34,65.36,65.31,65.33,33240.0,65.34,65.36,65.31,65.33,33240.0
2023-12-13 14:35:00,65.36,65.38,65.28,65.34,61875.0,65.36,65.38,65.28,65.34,61875.0
2023-12-13 14:40:00,65.31,65.39,65.31,65.37,66060.0,65.31,65.39,65.31,65.37,66060.0
2023-12-13 14:45:00,65.37,65.46,65.36,65.36,25125.0,65.37,65.46,65.36,65.36,25125.0
2023-12-13 14:50:00,65.42,65.48,65.41,65.47,22500.0,65.42,65.48,65.41,65.47,22500.0
2023-12-13 14:55:00,65.47,65.63,65.46,65.55,44100.0,65.47,65.63,65.46,65.55,44100.0
2023-12-13 15:00:00,65.55,65.84,65.54,65.84,6000.0,65.55,65.84,65.54,65.84,6000.0
2023-12-13 15:05:00,65.87,65.87,65.74,65.82,42360.0,65.87,65.87,65.74,65.82,42360.0
2023-12-13 15:10:00,65.79,65.79,65.73,65.73,13650.0,65.79,65.79,65.73,65.73,13650.0
2023-12-13 15:15:00,65.68,65.77,65.67,65.74,37275.0,65.68,65.77,65.67,65.74,37275.0
2023-12-13 15:20:00,65.74,65.74,65.63,65.64,47940.0,65.74,65.74,65.63,65.64,47940.0
2023-12-13 15:25:00,65.64,65.66,65.64,65.65,12060.0,65.64,65.66,65.64,65.65,12060.0
2023-12-13 15:30:00,65.68,65.76,65.65,65.67,60495.0,65.68,65.76,65.65,65.67,60495.0
2023-12-13 15:35:00,65.7,65.71,65.65,65.69,25770.0,65.7,65.71,65.65,65.69,25770.0
2023-12-13 15:40:00,65.69,65.69,65.64,65.64,37500.0,65.69,65.69,65.64,65.64,37500.0
2023-12-13 15:45:00,65.62,65.63,65.55,65.56,71310.0,65.62,65.63,65.55,65.56,71310.0
2023-12-13 15:50:00,65.58,65.6,65.47,65.56,142590.0,65.58,65.6,65.47,65.56,142590.0
2023-12-13 15:55:00,65.54,65.57,65.51,65.51,277530.0,65.54,65.57,65.51,65.51,277530.0
2023-12-14 09:30:00,65.58,65.58,65.15,65.32,37725.0,65.58,65.58,65.15,65.32,37725.0
2023-12-14 09:35:00,65.05,65.15,64.59,64.69,29490.0,65.05,65.15,64.59,64.69,29490.0
2023-12-14 09:40:00,64.67,64.67,64.19,64.19,21090.0,64.67,64.67,64.19,64.19,21090.0
2023-12-14 09:45:00,64.26,64.26,63.91,64.06,57480.0,64.26,64.26,63.91,64.06,57480.0
2023-12-14 09:50:00,64.03,64.03,63.84,64.03,54750.0,64.03,64.03,63.84,64.03,54750.0
2023-12-14 09:55:00,64.0,64.02,63.94,63.96,17520.0,64.0,64.02,63.94,63.96,17520.0
2023-12-14 10:00:00,64.0,64.0,63.8,63.93,37470.0,64.0,64.0,63.8,63.93,37470.0
2023-12-14 10:05:00,63.93,64.0,63.93,63.94,29490.0,63.93,64.0,63.93,63.94,29490.0
2023-12-14 10:10:00,63.94,63.94,63.62,63.84,75435.0,63.94,63.94,63.62,63.84,75435.0
2023-12-14 10:15:00,63.83,63.83,63.57,63.61,94395.0,63.83,63.83,63.57,63.61,94395.0
2023-12-14 10:20:00,63.61,63.62,63.51,63.6,41640.0,63.61,63.62,63.51,63.6,41640.0
2023-12-14 10:25:00,63.53,63.6,63.53,63.59,10500.0,63.53,63.6,63.53,63.59,10500.0
2023-12-14 10:30:00,63.45,63.49,63.41,63.41,11250.0,63.45,63.49,63.41,63.41,11250.0
2023-12-14 10:35:00,63.41,63.42,63.26,63.42,40725.0,63.41,63.42,63.26,63.42,40725.0
2023-12-14 10:40:00,63.38,63.44,63.38,63.44,15135.0,63.38,63.44,63.38,63.44,15135.0
2023-12-14 10:45:00,63.42,63.42,63.33,63.4,46725.0,63.42,63.42,63.33,63.4,46725.0
2023-12-14 10:50:00,63.51,63.69,63.51,63.69,25500.0,63.51,63.69,63.51,63.69,25500.0
2023-12-14 10:55:00,63.69,63.69,63.57,63.57,21255.0,63.69,63.69,63.57,63.57,21255.0
2023-12-14 11:00:00,63.53,63.62,63.53,63.6,15000.0,63.53,63.62,63.53,63.6,15000.0
2023-12-14 11:05:00,63.58,63.6,63.5,63.57,21000.0,63.58,63.6,63.5,63.57,21000.0
2023-12-14 11:10:00,63.59,63.71,63.59,63.7,19500.0,63.59,63.71,63.59,63.7,19500.0
2023-12-14 11:15:00,63.75,63.75,63.75,63.75,4500.0,63.75,63.75,63.75,63.75,4500.0
2023-12-14 11:20:00,63.71,63.73,63.67,63.72,15000.0,63.71,63.73,63.67,63.72,15000.0
2023-12-14 11:25:00,63.69,63.69,63.65,63.69,14325.0,63.69,63.69,63.65,63.69,14325.0
2023-12-14 11:30:00,63.77,63.78,63.74,63.78,10920.0,63.77,63.78,63.74,63.78,10920.0
2023-12-14 11:35:00,63.74,63.76,63.74,63.76,8535.0,63.74,63.76,63.74,63.76,8535.0
2023-12-14 11:40:00,63.79,63.83,63.79,63.79,14055.0,63.79,63.83,63.79,63.79,14055.0
2023-12-14 11:45:00,63.74,63.75,63.68,63.71,31590.0,63.74,63.75,63.68,63.71,31590.0
2023-12-14 11:50:00,63.73,63.76,63.73,63.75,10500.0,63.73,63.76,63.73,63.75,10500.0
2023-12-14 11:55:00,63.77,63.78,63.73,63.78,19905.0,63.77,63.78,63.73,63.78,19905.0
2023-12-14 12:00:00,63.8,63.97,63.8,63.97,26070.0,63.8,63.97,63.8,63.97,26070.0
2023-12-14 12:05:00,63.9,63.97,63.9,63.97,6465.0,63.9,63.97,63.9,63.97,6465.0
2023-12-14 12:10:00,63.96,64.01,63.96,64.01,11715.0,63.96,64.01,63.96,64.01,11715.0
2023-12-14 12:15:00,64.02,64.02,63.96,64.0,12000.0,64.02,64.02,63.96,64.0,12000.0
2023-12-14 12:20:00,63.99,64.03,63.92,63.93,22500.0,63.99,64.03,63.92,63.93,22500.0
2023-12-14 12:25:00,63.91,63.92,63.86,63.9,27000.0,63.91,63.92,63.86,63.9,27000.0
2023-12-14 12:30:00,63.89,63.91,63.76,63.79,30000.0,63.89,63.91,63.76,63.79,30000.0
2023-12-14 12:35:00,63.79,63.79,63.56,63.6,14880.0,63.79,63.79,63.56,63.6,14880.0
2023-12-14 12:40:00,63.61,63.61,63.53,63.54,14805.0,63.61,63.61,63.53,63.54,14805.0
2023-12-14 12:45:00,63.59,63.62,63.57,63.62,14475.0,63.59,63.62,63.57,63.62,14475.0
2023-12-14 12:50:00,63.58,63.58,63.53,63.53,12000.0,63.58,63.58,63.53,63.53,12000.0
2023-12-14 12:55:00,63.44,63.46,63.41,63.41,15000.0,63.44,63.46,63.41,63.41,15000.0
2023-12-14 13:00:00,63.33,63.33,63.2,63.2,35715.0,63.33,63.33,63.2,63.2,35715.0
2023-12-14 13:05:00,63.18,63.23,63.18,63.23,9000.0,63.18,63.23,63.18,63.23,9000.0
2023-12-14 13:10:00,63.27,63.27,63.22,63.26,6000.0,63.27,63.27,63.22,63.26,6000.0
2023-12-14 13:15:00,63.22,63.24,63.16,63.16,12000.0,63.22,63.24,63.16,63.16,12000.0
2023-12-14 13:20:00,63.19,63.19,63.15,63.18,10515.0,63.19,63.19,63.15,63.18,10515.0
2023-12-14 13:25:00,63.17,63.29,63.17,63.29,20415.0,63.17,63.29,63.17,63.29,20415.0
2023-12-14 13:30:00,63.26,63.26,63.16,63.17,25050.0,63.26,63.26,63.16,63.17,25050.0
2023-12-14 13:35:00,63.17,63.17,63.17,63.17,0.0,63.17,63.17,63.17,63.17,0.0
2023-12-14 13:40:00,63.16,63.16,63.08,63.12,12135.0,63.16,63.16,63.08,63.12,12135.0
2023-12-14 13:45:00,63.15,63.15,63.1,63.1,9000.0,63.15,63.15,63.1,63.1,9000.0
2023-12-14 13:50:00,63.1,63.1,63.04,63.06,13725.0,63.1,63.1,63.04,63.06,13725.0
2023-12-14 13:55:00,63.08,63.15,63.08,63.12,32550.0,63.08,63.15,63.08,63.12,32550.0
2023-12-14 14:00:00,63.14,63.26,63.14,63.22,12000.0,63.14,63.26,63.14,63.22,12000.0
2023-12-14 14:05:00,63.2,63.3,63.18,63.3,10500.0,63.2,63.3,63.18,63.3,10500.0
2023-12-14 14:10:00,63.28,63.28,63.23,63.23,10845.0,63.28,63.28,63.23,63.23,10845.0
2023-12-14 14:15:00,63.24,63.28,63.22,63.25,18180.0,63.24,63.28,63.22,63.25,18180.0
2023-12-14 14:20:00,63.25,63.25,63.16,63.16,15000.0,63.25,63.25,63.16,63.16,15000.0
2023-12-14 14:25:00,63.13,63.22,63.13,63.14,13665.0,63.13,63.22,63.13,63.14,13665.0
2023-12-14 14:30:00,63.17,63.18,63.09,63.13,18000.0,63.17,63.18,63.09,63.13,18000.0
2023-12-14 14:35:00,63.12,63.18,63.08,63.17,35550.0,63.12,63.18,63.08,63.17,35550.0
2023-12-14 14:40:00,63.1,63.13,63.1,63.13,9135.0,63.1,63.13,63.1,63.13,9135.0
2023-12-14 14:45:00,63.16,63.22,63.14,63.21,43005.0,63.16,63.22,63.14,63.21,43005.0
2023-12-14 14:50:00,63.26,63.34,63.21,63.34,74010.0,63.26,63.34,63.21,63.34,74010.0
2023-12-14 14:55:00,63.37,63.39,63.37,63.38,9000.0,63.37,63.39,63.37,63.38,9000.0
2023-12-14 15:00:00,63.41,63.46,63.41,63.46,7500.0,63.41,63.46,63.41,63.46,7500.0
2023-12-14 15:05:00,63.45,63.62,63.45,63.61,23115.0,63.45,63.62,63.45,63.61,23115.0
2023-12-14 15:10:00,63.66,63.67,63.54,63.57,16935.0,63.66,63.67,63.54,63.57,16935.0
2023-12-14 15:15:00,63.58,63.63,63.58,63.61,7290.0,63.58,63.63,63.58,63.61,7290.0
2023-12-14 15:20:00,63.67,63.67,63.46,63.51,13920.0,63.67,63.67,63.46,63.51,13920.0
2023-12-14 15:25:00,63.56,63.56,63.51,63.51,3000.0,63.56,63.56,63.51,63.51,3000.0
2023-12-14 15:30:00,63.53,63.53,63.42,63.42,19710.0,63.53,63.53,63.42,63.42,19710.0
2023-12-14 15:35:00,63.44,63.5,63.44,63.49,91770.0,63.44,63.5,63.44,63.49,91770.0
2023-12-14 15:40:00,63.48,63.57,63.48,63.57,190290.0,63.48,63.57,63.48,63.57,190290.0
2023-12-14 15:45:00,63.57,63.59,63.42,63.42,90090.0,63.57,63.59,63.42,63.42,90090.0
2023-12-14 15:50:00,63.4,63.47,63.29,63.29,161085.0,63.4,63.47,63.29,63.29,161085.0
2023-12-14 15:55:00,63.32,63.44,63.31,63.44,237870.0,63.32,63.44,63.31,63.44,237870.0
2023-12-15 09:30:00,63.3,63.34,63.01,63.01,1462005.0,63.3,63.34,63.01,63.01,1462005.0
2023-12-15 09:35:00,62.92,62.92,62.53,62.55,50205.0,62.92,62.92,62.53,62.55,50205.0
2023-12-15 09:40:00,62.6,62.87,62.6,62.87,43755.0,62.6,62.87,62.6,62.87,43755.0
2023-12-15 09:45:00,62.92,62.92,62.81,62.9,10635.0,62.92,62.92,62.81,62.9,10635.0
2023-12-15 09:50:00,62.93,62.98,62.93,62.96,11625.0,62.93,62.98,62.93,62.96,11625.0
2023-12-15 09:55:00,62.93,62.93,62.69,62.69,20400.0,62.93,62.93,62.69,62.69,20400.0
2023-12-15 10:00:00,62.61,62.61,62.55,62.59,34725.0,62.61,62.61,62.55,62.59,34725.0
2023-12-15 10:05:00,62.59,62.73,62.59,62.71,46530.0,62.59,62.73,62.59,62.71,46530.0
2023-12-15 10:10:00,62.74,62.79,62.69,62.69,28500.0,62.74,62.79,62.69,62.69,28500.0
2023-12-15 10:15:00,62.63,62.78,62.61,62.77,30780.0,62.63,62.78,62.61,62.77,30780.0
2023-12-15 10:20:00,62.78,62.78,62.68,62.68,12300.0,62.78,62.78,62.68,62.68,12300.0
2023-12-15 10:25:00,62.66,62.67,62.66,62.66,9810.0,62.66,62.67,62.66,62.66,9810.0
2023-12-15 10:30:00,62.67,62.76,62.64,62.76,26715.0,62.67,62.76,62.64,62.76,26715.0
2023-12-15 10:35:00,62.72,62.76,62.63,62.64,19500.0,62.72,62.76,62.63,62.64,19500.0
2023-12-15 10:40:00,62.64,62.64,62.56,62.56,4500.0,62.64,62.64,62.56,62.56,4500.0
2023-12-15 10:45:00,62.53,62.53,62.45,62.45,9000.0,62.53,62.53,62.45,62.45,9000.0
2023-12-15 10:50:00,62.42,62.45,62.4,62.45,28605.0,62.42,62.45,62.4,62.45,28605.0
2023-12-15 10:55:00,62.48,62.55,62.47,62.47,34755.0,62.48,62.55,62.47,62.47,34755.0
2023-12-15 11:00:00,62.47,62.52,62.46,62.5,45600.0,62.47,62.52,62.46,62.5,45600.0
2023-12-15 11:05:00,62.53,62.59,62.51,62.58,18780.0,62.53,62.59,62.51,62.58,18780.0
2023-12-15 11:10:00,62.57,62.7,62.55,62.63,33915.0,62.57,62.7,62.55,62.63,33915.0
2023-12-15 11:15:00,62.68,62.68,62.65,62.65,4155.0,62.68,62.68,62.65,62.65,4155.0
2023-12-15 11:20:00,62.67,62.67,62.53,62.53,7500.0,62.67,62.67,62.53,62.53,7500.0
2023-12-15 11:25:00,62.54,62.54,62.54,62.54,1500.0,62.54,62.54,62.54,62.54,1500.0
2023-12-15 11:30:00,62.55,62.55,62.53,62.53,3000.0,62.55,62.55,62.53,62.53,3000.0
2023-12-15 11:35:00,62.55,62.56,62.51,62.51,15840.0,62.55,62.56,62.51,62.51,15840.0
2023-12-15 11:40:00,62.51,62.53,62.45,62.53,10980.0,62.51,62.53,62.45,62.53,10980.0
2023-12-15 11:45:00,62.49,62.5,62.49,62.5,9000.0,62.49,62.5,62.49,62.5,9000.0
2023-12-15 11:50:00,62.55,62.62,62.55,62.6,19005.0,62.55,62.62,62.55,62.6,19005.0
2023-12-15 11:55:00,62.57,62.62,62.57,62.58,6000.0,62.57,62.62,62.57,62.58,6000.0
2023-12-15 12:00:00,62.59,62.6,62.52,62.6,15225.0,62.59,62.6,62.52,62.6,15225.0
2023-12-15 12:05:00,62.6,62.8,62.59,62.8,49500.0,62.6,62.8,62.59,62.8,49500.0
2023-12-15 12:10:00,62.82,62.86,62.82,62.84,9015.0,62.82,62.86,62.82,62.84,9015.0
2023-12-15 12:15:00,62.87,62.97,62.87,62.97,24000.0,62.87,62.97,62.87,62.97,24000.0
2023-12-15 12:20:00,62.99,63.03,62.97,62.99,35865.0,62.99,63.03,62.97,62.99,35865.0
2023-12-15 12:25:00,62.98,63.02,62.97,62.99,58560.0,62.98,63.02,62.97,62.99,58560.0
2023-12-15 12:30:00,62.99,63.17,62.99,63.17,53460.0,62.99,63.17,62.99,63.17,53460.0
2023-12-15 12:35:00,63.18,63.18,63.0,63.0,40950.0,63.18,63.18,63.0,63.0,40950.0
2023-12-15 12:40:00,62.94,63.0,62.94,63.0,28785.0,62.94,63.0,62.94,63.0,28785.0
2023-12-15 12:45:00,63.08,63.08,62.96,63.01,13950.0,63.08,63.08,62.96,63.01,13950.0
2023-12-15 12:50:00,62.97,63.08,62.97,63.01,26130.0,62.97,63.08,62.97,63.01,26130.0
2023-12-15 12:55:00,62.99,63.09,62.95,63.05,67080.0,62.99,63.09,62.95,63.05,67080.0
2023-12-15 13:00:00,63.06,63.1,63.06,63.07,10650.0,63.06,63.1,63.06,63.07,10650.0
2023-12-15 13:05:00,63.09,63.1,63.09,63.1,6000.0,63.09,63.1,63.09,63.1,6000.0
2023-12-15 13:10:00,63.16,63.17,63.1,63.13,15600.0,63.16,63.17,63.1,63.13,15600.0
2023-12-15 13:15:00,63.17,63.17,63.17,63.17,1950.0,63.17,63.17,63.17,63.17,1950.0
2023-12-15 13:20:00,63.13,63.23,63.13,63.23,22380.0,63.13,63.23,63.13,63.23,22380.0
2023-12-15 13:25:00,63.21,63.21,63.18,63.19,6000.0,63.21,63.21,63.18,63.19,6000.0
2023-12-15 13:30:00,63.2,63.26,63.2,63.26,7845.0,63.2,63.26,63.2,63.26,7845.0
2023-12-15 13:35:00,63.2,63.2,63.13,63.13,35655.0,63.2,63.2,63.13,63.13,35655.0
2023-12-15 13:40:00,63.09,63.09,63.04,63.04,9000.0,63.09,63.09,63.04,63.04,9000.0
2023-12-15 13:45:00,63.05,63.22,63.05,63.22,9000.0,63.05,63.22,63.05,63.22,9000.0
2023-12-15 13:50:00,63.18,63.18,63.18,63.18,3165.0,63.18,63.18,63.18,63.18,3165.0
2023-12-15 13:55:00,63.18,63.18,63.18,63.18,0.0,63.18,63.18,63.18,63.18,0.0
2023-12-15 14:00:00,63.13,63.2,63.13,63.17,9000.0,63.13,63.2,63.13,63.17,9000.0
2023-12-15 14:05:00,63.17,63.17,63.17,63.17,0.0,63.17,63.17,63.17,63.17,0.0
2023-12-15 14:10:00,63.14,63.22,63.14,63.22,9000.0,63.14,63.22,63.14,63.22,9000.0
2023-12-15 14:15:00,63.21,63.29,63.21,63.29,15000.0,63.21,63.29,63.21,63.29,15000.0
2023-12-15 14:20:00,63.29,63.29,63.26,63.26,7350.0,63.29,63.29,63.26,63.26,7350.0
2023-12-15 14:25:00,63.26,63.26,63.26,63.26,13320.0,63.26,63.26,63.26,63.26,13320.0
2023-12-15 14:30:00,63.31,63.38,63.29,63.34,16500.0,63.31,63.38,63.29,63.34,16500.0
2023-12-15 14:35:00,63.34,63.39,63.34,63.39,4500.0,63.34,63.39,63.34,63.39,4500.0
2023-12-15 14:40:00,63.36,63.36,63.36,63.36,6435.0,63.36,63.36,63.36,63.36,6435.0
2023-12-15 14:45:00,63.36,63.36,63.32,63.32,7500.0,63.36,63.36,63.32,63.32,7500.0
2023-12-15 14:50:00,63.32,63.32,63.28,63.28,4500.0,63.32,63.32,63.28,63.28,4500.0
2023-12-15 14:55:00,63.28,63.28,63.21,63.26,13575.0,63.28,63.28,63.21,63.26,13575.0
2023-12-15 15:00:00,63.26,63.28,63.26,63.27,9000.0,63.26,63.28,63.26,63.27,9000.0
2023-12-15 15:05:00,63.24,63.27,63.24,63.27,17085.0,63.24,63.27,63.24,63.27,17085.0
2023-12-15 15:10:00,63.26,63.26,63.22,63.22,6000.0,63.26,63.26,63.22,63.22,6000.0
2023-12-15 15:15:00,63.2,63.29,63.2,63.29,24210.0,63.2,63.29,63.2,63.29,24210.0
2023-12-15 15:20:00,63.28,63.31,63.24,63.24,16500.0,63.28,63.31,63.24,63.24,16500.0
2023-12-15 15:25:00,63.23,63.24,63.23,63.24,6585.0,63.23,63.24,63.23,63.24,6585.0
2023-12-15 15:30:00,63.25,63.25,63.22,63.22,9000.0,63.25,63.25,63.22,63.22,9000.0
2023-12-15 15:35:00,63.2,63.2,63.13,63.2,16500.0,63.2,63.2,63.13,63.2,16500.0
2023-12-15 15:40:00,63.18,63.22,63.18,63.2,13755.0,63.18,63.22,63.18,63.2,13755.0
2023-12-15 15:45:00,63.12,63.2,63.12,63.2,15000.0,63.12,63.2,63.12,63.2,15000.0
2023-12-15 15:50:00,63.16,63.28,63.14,63.27,59745.0,63.16,63.28,63.14,63.27,59745.0
2023-12-15 15:55:00,63.27,63.49,63.27,63.43,256380.0,63.27,63.49,63.27,63.43,256380.0
2023-12-18 09:30:00,63.53,63.7,63.53,63.7,67605.0,63.53,63.7,63.53,63.7,67605.0
2023-12-18 09:35:00,63.9,64.12,63.9,64.12,31500.0,63.9,64.12,63.9,64.12,31500.0
2023-12-18 09:40:00,63.99,63.99,63.61,63.82,30075.0,63.99,63.99,63.61,63.82,30075.0
2023-12-18 09:45:00,63.86,63.87,63.8,63.87,8130.0,63.86,63.87,63.8,63.87,8130.0
2023-12-18 09:50:00,64.02,64.15,63.91,64.0,17280.0,64.02,64.15,63.91,64.0,17280.0
2023-12-18 09:55:00,64.09,64.12,64.06,64.08,17640.0,64.09,64.12,64.06,64.08,17640.0
2023-12-18 10:00:00,64.11,64.22,64.09,64.17,85665.0,64.11,64.22,64.09,64.17,85665.0
2023-12-18 10:05:00,64.12,64.2,64.12,64.18,18450.0,64.12,64.2,64.12,64.18,18450.0
2023-12-18 10:10:00,64.17,64.25,64.12,64.25,56115.0,64.17,64.25,64.12,64.25,56115.0
2023-12-18 10:15:00,64.26,64.28,64.19,64.19,29610.0,64.26,64.28,64.19,64.19,29610.0
2023-12-18 10:20:00,64.16,64.27,64.16,64.23,28290.0,64.16,64.27,64.16,64.23,28290.0
2023-12-18 10:25:00,64.27,64.27,64.17,64.18,22500.0,64.27,64.27,64.17,64.18,22500.0
2023-12-18 10:30:00,64.14,64.14,64.09,64.14,19080.0,64.14,64.14,64.09,64.14,19080.0
2023-12-18 10:35:00,64.12,64.19,64.12,64.19,13500.0,64.12,64.19,64.12,64.19,13500.0
2023-12-18 10:40:00,64.16,64.17,64.08,64.1,13995.0,64.16,64.17,64.08,64.1,13995.0
2023-12-18 10:45:00,64.09,64.13,64.09,64.09,11670.0,64.09,64.13,64.09,64.09,11670.0
2023-12-18 10:50:00,64.09,64.09,63.99,63.99,18000.0,64.09,64.09,63.99,63.99,18000.0
2023-12-18 10:55:00,64.01,64.03,64.0,64.01,21000.0,64.01,64.03,64.0,64.01,21000.0
2023-12-18 11:00:00,64.02,64.03,63.96,64.03,12615.0,64.02,64.03,63.96,64.03,12615.0
2023-12-18 11:05:00,64.06,64.08,64.02,64.02,12000.0,64.06,64.08,64.02,64.02,12000.0
2023-12-18 11:10:00,64.01,64.01,64.0,64.0,3000.0,64.01,64.01,64.0,64.0,3000.0
2023-12-18 11:15:00,64.03,64.03,63.96,63.97,9000.0,64.03,64.03,63.96,63.97,9000.0
2023-12-18 11:20:00,63.98,63.98,63.98,63.98,1500.0,63.98,63.98,63.98,63.98,1500.0
2023-12-18 11:25:00,64.06,64.06,63.96,63.96,23910.0,64.06,64.06,63.96,63.96,23910.0
2023-12-18 11:30:00,63.98,64.0,63.98,64.0,7500.0,63.98,64.0,63.98,64.0,7500.0
2023-12-18 11:35:00,64.04,64.06,64.04,64.06,6000.0,64.04,64.06,64.04,64.06,6000.0
2023-12-18 11:40:00,64.07,64.09,64.05,64.05,10500.0,64.07,64.09,64.05,64.05,10500.0
2023-12-18 11:45:00,63.97,63.97,63.97,63.97,1500.0,63.97,63.97,63.97,63.97,1500.0
2023-12-18 11:50:00,63.99,64.02,63.87,63.92,33000.0,63.99,64.02,63.87,63.92,33000.0
2023-12-18 11:55:00,63.9,63.9,63.9,63.9,3000.0,63.9,63.9,63.9,63.9,3000.0
2023-12-18 12:00:00,63.86,63.86,63.82,63.86,9000.0,63.86,63.86,63.82,63.86,9000.0
2023-12-18 12:05:00,63.89,63.9,63.89,63.9,3000.0,63.89,63.9,63.89,63.9,3000.0
2023-12-18 12:10:00,63.95,63.95,63.93,63.93,3000.0,63.95,63.95,63.93,63.93,3000.0
2023-12-18 12:15:00,63.92,63.96,63.92,63.96,4500.0,63.92,63.96,63.92,63.96,4500.0
2023-12-18 12:20:00,63.94,63.97,63.91,63.97,15255.0,63.94,63.97,63.91,63.97,15255.0
2023-12-18 12:25:00,63.97,63.97,63.94,63.95,30000.0,63.97,63.97,63.94,63.95,30000.0
2023-12-18 12:30:00,64.0,64.0,64.0,64.0,1965.0,64.0,64.0,64.0,64.0,1965.0
2023-12-18 12:35:00,63.99,64.0,63.93,63.94,28755.0,63.99,64.0,63.93,63.94,28755.0
2023-12-18 12:40:00,63.97,63.98,63.96,63.98,7500.0,63.97,63.98,63.96,63.98,7500.0
2023-12-18 12:45:00,63.98,64.01,63.96,64.01,12000.0,63.98,64.01,63.96,64.01,12000.0
2023-12-18 12:50:00,63.97,63.99,63.95,63.96,19440.0,63.97,63.99,63.95,63.96,19440.0
2023-12-18 12:55:00,64.0,64.0,63.98,64.0,9750.0,64.0,64.0,63.98,64.0,9750.0
2023-12-18 13:00:00,63.96,64.0,63.96,64.0,12480.0,63.96,64.0,63.96,64.0,12480.0
2023-12-18 13:05:00,63.98,64.0,63.96,63.96,28275.0,63.98,64.0,63.96,63.96,28275.0
2023-12-18 13:10:00,63.97,64.0,63.97,63.98,23700.0,63.97,64.0,63.97,63.98,23700.0
2023-12-18 13:15:00,63.98,64.01,63.94,63.96,73095.0,63.98,64.01,63.94,63.96,73095.0
2023-12-18 13:20:00,63.98,64.02,63.97,64.0,21240.0,63.98,64.02,63.97,64.0,21240.0
2023-12-18 13:25:00,64.03,64.07,64.03,64.06,14700.0,64.03,64.07,64.03,64.06,14700.0
2023-12-18 13:30:00,64.06,64.06,64.06,64.06,0.0,64.06,64.06,64.06,64.06,0.0
2023-12-18 13:35:00,64.05,64.05,64.02,64.02,15045.0,64.05,64.05,64.02,64.02,15045.0
2023-12-18 13:40:00,64.0,64.01,63.99,64.01,16500.0,64.0,64.01,63.99,64.01,16500.0
2023-12-18 13:45:00,64.0,64.0,63.95,64.0,16500.0,64.0,64.0,63.95,64.0,16500.0
2023-12-18 13:50:00,63.99,63.99,63.99,63.99,4500.0,63.99,63.99,63.99,63.99,4500.0
2023-12-18 13:55:00,64.01,64.01,64.01,64.01,1500.0,64.01,64.01,64.01,64.01,1500.0
2023-12-18 14:00:00,63.99,64.0,63.95,63.97,26100.0,63.99,64.0,63.95,63.97,26100.0
2023-12-18 14:05:00,64.01,64.01,63.96,63.99,12630.0,64.01,64.01,63.96,63.99,12630.0
2023-12-18 14:10:00,64.01,64.01,64.01,64.01,1500.0,64.01,64.01,64.01,64.01,1500.0
2023-12-18 14:15:00,63.98,64.0,63.96,63.96,13500.0,63.98,64.0,63.96,63.96,13500.0
2023-12-18 14:20:00,63.98,64.0,63.95,63.95,16950.0,63.98,64.0,63.95,63.95,16950.0
2023-12-18 14:25:00,63.95,63.96,63.89,63.89,10500.0,63.95,63.96,63.89,63.89,10500.0
2023-12-18 14:30:00,63.88,63.88,63.86,63.86,10500.0,63.88,63.88,63.86,63.86,10500.0
2023-12-18 14:35:00,63.79,63.8,63.78,63.8,3000.0,63.79,63.8,63.78,63.8,3000.0
2023-12-18 14:40:00,63.83,63.91,63.83,63.91,10500.0,63.83,63.91,63.83,63.91,10500.0
2023-12-18 14:45:00,63.9,63.94,63.88,63.93,12240.0,63.9,63.94,63.88,63.93,12240.0
2023-12-18 14:50:00,63.91,63.99,63.91,63.99,31605.0,63.91,63.99,63.91,63.99,31605.0
2023-12-18 14:55:00,63.98,63.98,63.96,63.96,10500.0,63.98,63.98,63.96,63.96,10500.0
2023-12-18 15:00:00,63.98,63.98,63.93,63.94,22650.0,63.98,63.98,63.93,63.94,22650.0
2023-12-18 15:05:00,63.93,63.98,63.93,63.98,6000.0,63.93,63.98,63.93,63.98,6000.0
2023-12-18 15:10:00,63.98,64.0,63.94,64.0,15165.0,63.98,64.0,63.94,64.0,15165.0
2023-12-18 15:15:00,64.0,64.0,63.98,63.98,6000.0,64.0,64.0,63.98,63.98,6000.0
2023-12-18 15:20:00,63.95,64.01,63.95,64.01,9825.0,63.95,64.01,63.95,64.01,9825.0
2023-12-18 15:25:00,64.0,64.08,64.0,64.08,11250.0,64.0,64.08,64.0,64.08,11250.0
2023-12-18 15:30:00,64.01,64.02,64.01,64.01,10500.0,64.01,64.02,64.01,64.01,10500.0
2023-12-18 15:35:00,64.02,64.02,63.99,63.99,12000.0,64.02,64.02,63.99,63.99,12000.0
2023-12-18 15:40:00,63.98,64.0,63.96,63.96,15300.0,63.98,64.0,63.96,63.96,15300.0
2023-12-18 15:45:00,63.97,64.02,63.95,64.02,16500.0,63.97,64.02,63.95,64.02,16500.0
2023-12-18 15:50:00,64.02,64.06,63.98,64.06,74925.0,64.02,64.06,63.98,64.06,74925.0
2023-12-18 15:55:00,64.02,64.05,64.01,64.01,113865.0,64.02,64.05,64.01,64.01,113865.0
2023-12-19 09:30:00,64.25,64.35,64.16,64.16,71970.0,64.25,64.35,64.16,64.16,71970.0
2023-12-19 09:35:00,64.05,64.07,64.05,64.07,19335.0,64.05,64.07,64.05,64.07,19335.0
2023-12-19 09:40:00,63.94,63.94,63.93,63.93,4800.0,63.94,63.94,63.93,63.93,4800.0
2023-12-19 09:45:00,63.93,63.93,63.93,63.93,0.0,63.93,63.93,63.93,63.93,0.0
2023-12-19 09:50:00,64.12,64.13,64.12,64.13,6045.0,64.12,64.13,64.12,64.13,6045.0
2023-12-19 09:55:00,64.0,64.0,64.0,64.0,1500.0,64.0,64.0,64.0,64.0,1500.0
2023-12-19 10:00:00,64.0,64.01,63.95,64.01,13500.0,64.0,64.01,63.95,64.01,13500.0
2023-12-19 10:05:00,64.07,64.13,64.05,64.13,9180.0,64.07,64.13,64.05,64.13,9180.0
2023-12-19 10:10:00,64.1,64.18,64.1,64.17,9450.0,64.1,64.18,64.1,64.17,9450.0
2023-12-19 10:15:00,64.19,64.19,64.08,64.16,42000.0,64.19,64.19,64.08,64.16,42000.0
2023-12-19 10:20:00,64.17,64.19,64.15,64.19,9000.0,64.17,64.19,64.15,64.19,9000.0
2023-12-19 10:25:00,64.16,64.19,64.14,64.15,42150.0,64.16,64.19,64.14,64.15,42150.0
2023-12-19 10:30:00,64.14,64.19,64.12,64.19,12000.0,64.14,64.19,64.12,64.19,12000.0
2023-12-19 10:35:00,64.16,64.19,64.15,64.16,19305.0,64.16,64.19,64.15,64.16,19305.0
2023-12-19 10:40:00,64.19,64.31,64.19,64.26,18225.0,64.19,64.31,64.19,64.26,18225.0
2023-12-19 10:45:00,64.27,64.37,64.27,64.36,26760.0,64.27,64.37,64.27,64.36,26760.0
2023-12-19 10:50:00,64.38,64.39,64.34,64.36,28515.0,64.38,64.39,64.34,64.36,28515.0
2023-12-19 10:55:00,64.39,64.42,64.33,64.38,64575.0,64.39,64.42,64.33,64.38,64575.0
2023-12-19 11:00:00,64.38,64.4,64.38,64.4,13620.0,64.38,64.4,64.38,64.4,13620.0
2023-12-19 11:05:00,64.4,64.44,64.33,64.41,38130.0,64.4,64.44,64.33,64.41,38130.0
2023-12-19 11:10:00,64.41,64.41,64.4,64.4,6000.0,64.41,64.41,64.4,64.4,6000.0
2023-12-19 11:15:00,64.44,64.44,64.33,64.34,30405.0,64.44,64.44,64.33,64.34,30405.0
2023-12-19 11:20:00,64.37,64.37,64.32,64.32,4500.0,64.37,64.37,64.32,64.32,4500.0
2023-12-19 11:25:00,64.31,64.31,64.28,64.28,3000.0,64.31,64.31,64.28,64.28,3000.0
2023-12-19 11:30:00,64.28,64.28,64.22,64.22,13815.0,64.28,64.28,64.22,64.22,13815.0
2023-12-19 11:35:00,64.22,64.22,64.22,64.22,2325.0,64.22,64.22,64.22,64.22,2325.0
2023-12-19 11:40:00,64.24,64.24,64.23,64.24,4500.0,64.24,64.24,64.23,64.24,4500.0
2023-12-19 11:45:00,64.27,64.27,64.27,64.27,17745.0,64.27,64.27,64.27,64.27,17745.0
2023-12-19 11:50:00,64.24,64.24,64.18,64.18,13365.0,64.24,64.24,64.18,64.18,13365.0
2023-12-19 11:55:00,64.07,64.11,64.07,64.08,12735.0,64.07,64.11,64.07,64.08,12735.0
2023-12-19 12:00:00,64.13,64.15,64.13,64.15,4500.0,64.13,64.15,64.13,64.15,4500.0
2023-12-19 12:05:00,64.17,64.17,64.16,64.17,4500.0,64.17,64.17,64.16,64.17,4500.0
2023-12-19 12:10:00,64.18,64.18,64.13,64.17,20370.0,64.18,64.18,64.13,64.17,20370.0
2023-12-19 12:15:00,64.13,64.13,64.05,64.05,16635.0,64.13,64.13,64.05,64.05,16635.0
2023-12-19 12:20:00,64.11,64.11,64.01,64.01,11085.0,64.11,64.11,64.01,64.01,11085.0
2023-12-19 12:25:00,64.03,64.03,64.03,64.03,13500.0,64.03,64.03,64.03,64.03,13500.0
2023-12-19 12:30:00,64.07,64.1,64.07,64.1,3000.0,64.07,64.1,64.07,64.1,3000.0
2023-12-19 12:35:00,64.16,64.16,64.1,64.1,4500.0,64.16,64.16,64.1,64.1,4500.0
2023-12-19 12:40:00,64.09,64.09,64.09,64.09,2760.0,64.09,64.09,64.09,64.09,2760.0
2023-12-19 12:45:00,64.18,64.18,64.18,64.18,1500.0,64.18,64.18,64.18,64.18,1500.0
2023-12-19 12:50:00,64.18,64.19,64.18,64.19,9270.0,64.18,64.19,64.18,64.19,9270.0
2023-12-19 12:55:00,64.19,64.19,64.19,64.19,0.0,64.19,64.19,64.19,64.19,0.0
2023-12-19 13:00:00,64.13,64.13,64.08,64.08,12330.0,64.13,64.13,64.08,64.08,12330.0
2023-12-19 13:05:00,64.07,64.07,64.07,64.07,1500.0,64.07,64.07,64.07,64.07,1500.0
2023-12-19 13:10:00,64.05,64.07,64.05,64.07,7500.0,64.05,64.07,64.05,64.07,7500.0
2023-12-19 13:15:00,64.05,64.05,64.05,64.05,1500.0,64.05,64.05,64.05,64.05,1500.0
2023-12-19 13:20:00,64.05,64.05,64.05,64.05,0.0,64.05,64.05,64.05,64.05,0.0
2023-12-19 13:25:00,64.06,64.06,64.06,64.06,3000.0,64.06,64.06,64.06,64.06,3000.0
2023-12-19 13:30:00,64.1,64.17,64.1,64.16,9000.0,64.1,64.17,64.1,64.16,9000.0
2023-12-19 13:35:00,64.19,64.19,64.11,64.11,8070.0,64.19,64.19,64.11,64.11,8070.0
2023-12-19 13:40:00,64.09,64.1,64.09,64.1,4500.0,64.09,64.1,64.09,64.1,4500.0
2023-12-19 13:45:00,64.1,64.1,64.1,64.1,0.0,64.1,64.1,64.1,64.1,0.0
2023-12-19 13:50:00,64.12,64.12,64.12,64.12,1500.0,64.12,64.12,64.12,64.12,1500.0
2023-12-19 13:55:00,64.12,64.12,64.12,64.12,0.0,64.12,64.12,64.12,64.12,0.0
2023-12-19 14:00:00,64.14,64.14,64.14,64.14,3000.0,64.14,64.14,64.14,64.14,3000.0
2023-12-19 14:05:00,64.12,64.12,64.12,64.12,3000.0,64.12,64.12,64.12,64.12,3000.0
2023-12-19 14:10:00,64.13,64.13,64.13,64.13,3000.0,64.13,64.13,64.13,64.13,3000.0
2023-12-19 14:15:00,64.12,64.13,64.1,64.13,7500.0,64.12,64.13,64.1,64.13,7500.0
2023-12-19 14:20:00,64.1,64.11,64.07,64.07,12000.0,64.1,64.11,64.07,64.07,12000.0
2023-12-19 14:25:00,64.07,64.11,64.07,64.11,3000.0,64.07,64.11,64.07,64.11,3000.0
2023-12-19 14:30:00,64.1,64.13,64.06,64.13,10500.0,64.1,64.13,64.06,64.13,10500.0
2023-12-19 14:35:00,64.12,64.12,64.12,64.12,3000.0,64.12,64.12,64.12,64.12,3000.0
2023-12-19 14:40:00,64.11,64.12,64.1,64.11,10260.0,64.11,64.12,64.1,64.11,10260.0
2023-12-19 14:45:00,64.11,64.11,64.06,64.06,23880.0,64.11,64.11,64.06,64.06,23880.0
2023-12-19 14:50:00,64.08,64.1,64.08,64.1,4500.0,64.08,64.1,64.08,64.1,4500.0
2023-12-19 14:55:00,64.14,64.14,64.09,64.09,7500.0,64.14,64.14,64.09,64.09,7500.0
2023-12-19 15:00:00,64.11,64.11,64.07,64.07,27000.0,64.11,64.11,64.07,64.07,27000.0
2023-12-19 15:05:00,64.06,64.06,64.03,64.03,3000.0,64.06,64.06,64.03,64.03,3000.0
2023-12-19 15:10:00,64.04,64.04,64.04,64.04,3000.0,64.04,64.04,64.04,64.04,3000.0
2023-12-19 15:15:00,64.04,64.04,64.02,64.02,10350.0,64.04,64.04,64.02,64.02,10350.0
2023-12-19 15:20:00,64.0,64.04,64.0,64.04,7500.0,64.0,64.04,64.0,64.04,7500.0
2023-12-19 15:25:00,64.01,64.01,63.91,63.95,28305.0,64.01,64.01,63.91,63.95,28305.0
2023-12-19 15:30:00,63.96,63.97,63.92,63.95,13560.0,63.96,63.97,63.92,63.95,13560.0
2023-12-19 15:35:00,63.92,63.97,63.91,63.97,14145.0,63.92,63.97,63.91,63.97,14145.0
2023-12-19 15:40:00,63.94,64.1,63.94,64.08,26415.0,63.94,64.1,63.94,64.08,26415.0
2023-12-19 15:45:00,64.08,64.14,64.06,64.14,71640.0,64.08,64.14,64.06,64.14,71640.0
2023-12-19 15:50:00,64.14,64.21,64.11,64.2,52470.0,64.14,64.21,64.11,64.2,52470.0
2023-12-19 15:55:00,64.17,64.31,64.16,64.29,122955.0,64.17,64.31,64.16,64.29,122955.0
2023-12-20 09:30:00,64.2,64.32,64.2,64.26,33270.0,64.2,64.32,64.2,64.26,33270.0
2023-12-20 09:35:00,64.3,64.3,64.2,64.23,19275.0,64.3,64.3,64.2,64.23,19275.0
2023-12-20 09:40:00,64.22,64.22,64.22,64.22,1500.0,64.22,64.22,64.22,64.22,1500.0
2023-12-20 09:45:00,64.23,64.39,64.23,64.39,19500.0,64.23,64.39,64.23,64.39,19500.0
2023-12-20 09:50:00,64.45,64.52,64.45,64.5,34500.0,64.45,64.52,64.45,64.5,34500.0
2023-12-20 09:55:00,64.48,64.52,64.46,64.52,28500.0,64.48,64.52,64.46,64.52,28500.0
2023-12-20 10:00:00,64.52,64.61,64.43,64.53,33195.0,64.52,64.61,64.43,64.53,33195.0
2023-12-20 10:05:00,64.37,64.37,64.24,64.28,6000.0,64.37,64.37,64.24,64.28,6000.0
2023-12-20 10:10:00,64.29,64.29,64.29,64.29,1500.0,64.29,64.29,64.29,64.29,1500.0
2023-12-20 10:15:00,64.29,64.29,64.29,64.29,6000.0,64.29,64.29,64.29,64.29,6000.0
2023-12-20 10:20:00,64.29,64.35,64.29,64.33,37755.0,64.29,64.35,64.29,64.33,37755.0
2023-12-20 10:25:00,64.21,64.32,64.21,64.29,12075.0,64.21,64.32,64.21,64.29,12075.0
2023-12-20 10:30:00,64.29,64.46,64.27,64.39,28500.0,64.29,64.46,64.27,64.39,28500.0
2023-12-20 10:35:00,64.39,64.39,64.39,64.39,4500.0,64.39,64.39,64.39,64.39,4500.0
2023-12-20 10:40:00,64.42,64.44,64.41,64.41,4530.0,64.42,64.44,64.41,64.41,4530.0
2023-12-20 10:45:00,64.43,64.43,64.41,64.41,3000.0,64.43,64.43,64.41,64.41,3000.0
2023-12-20 10:50:00,64.43,64.47,64.42,64.44,15000.0,64.43,64.47,64.42,64.44,15000.0
2023-12-20 10:55:00,64.39,64.41,64.39,64.4,12000.0,64.39,64.41,64.39,64.4,12000.0
2023-12-20 11:00:00,64.42,64.44,64.42,64.43,12780.0,64.42,64.44,64.42,64.43,12780.0
2023-12-20 11:05:00,64.42,64.42,64.4,64.4,3000.0,64.42,64.42,64.4,64.4,3000.0
2023-12-20 11:10:00,64.4,64.4,64.35,64.35,30795.0,64.4,64.4,64.35,64.35,30795.0
2023-12-20 11:15:00,64.38,64.51,64.38,64.51,15000.0,64.38,64.51,64.38,64.51,15000.0
2023-12-20 11:20:00,64.51,64.52,64.49,64.5,21285.0,64.51,64.52,64.49,64.5,21285.0
2023-12-20 11:25:00,64.44,64.44,64.44,64.44,3180.0,64.44,64.44,64.44,64.44,3180.0
2023-12-20 11:30:00,64.45,64.53,64.45,64.5,15000.0,64.45,64.53,64.45,64.5,15000.0
2023-12-20 11:35:00,64.44,64.48,64.44,64.48,7500.0,64.44,64.48,64.44,64.48,7500.0
2023-12-20 11:40:00,64.48,64.48,64.44,64.44,23325.0,64.48,64.48,64.44,64.44,23325.0
2023-12-20 11:45:00,64.4,64.41,64.4,64.41,3000.0,64.4,64.41,64.4,64.41,3000.0
2023-12-20 11:50:00,64.44,64.49,64.42,64.49,11205.0,64.44,64.49,64.42,64.49,11205.0
2023-12-20 11:55:00,64.49,64.49,64.48,64.48,3075.0,64.49,64.49,64.48,64.48,3075.0
2023-12-20 12:00:00,64.49,64.49,64.4,64.4,21000.0,64.49,64.49,64.4,64.4,21000.0
2023-12-20 12:05:00,64.43,64.47,64.43,64.47,15000.0,64.43,64.47,64.43,64.47,15000.0
2023-12-20 12:10:00,64.43,64.43,64.43,64.43,1500.0,64.43,64.43,64.43,64.43,1500.0
2023-12-20 12:15:00,64.43,64.48,64.43,64.45,51540.0,64.43,64.48,64.43,64.45,51540.0
2023-12-20 12:20:00,64.46,64.47,64.44,64.44,7500.0,64.46,64.47,64.44,64.44,7500.0
2023-12-20 12:25:00,64.44,64.44,64.44,64.44,0.0,64.44,64.44,64.44,64.44,0.0
2023-12-20 12:30:00,64.42,64.42,64.36,64.37,20040.0,64.42,64.42,64.36,64.37,20040.0
2023-12-20 12:35:00,64.34,64.34,64.34,64.34,3000.0,64.34,64.34,64.34,64.34,3000.0
2023-12-20 12:40:00,64.4,64.43,64.4,64.43,9000.0,64.4,64.43,64.4,64.43,9000.0
2023-12-20 12:45:00,64.4,64.4,64.32,64.32,30390.0,64.4,64.4,64.32,64.32,30390.0
2023-12-20 12:50:00,64.32,64.32,64.32,64.32,0.0,64.32,64.32,64.32,64.32,0.0
2023-12-20 12:55:00,64.36,64.36,64.36,64.36,1500.0,64.36,64.36,64.36,64.36,1500.0
2023-12-20 13:00:00,64.36,64.36,64.36,64.36,3000.0,64.36,64.36,64.36,64.36,3000.0
2023-12-20 13:05:00,64.33,64.33,64.33,64.33,1500.0,64.33,64.33,64.33,64.33,1500.0
2023-12-20 13:10:00,64.32,64.33,64.25,64.25,12000.0,64.32,64.33,64.25,64.25,12000.0
2023-12-20 13:15:00,64.25,64.25,64.25,64.25,0.0,64.25,64.25,64.25,64.25,0.0
2023-12-20 13:20:00,64.19,64.19,64.16,64.16,9000.0,64.19,64.19,64.16,64.16,9000.0
2023-12-20 13:25:00,64.16,64.16,64.16,64.16,0.0,64.16,64.16,64.16,64.16,0.0
2023-12-20 13:30:00,64.16,64.16,64.16,64.16,1500.0,64.16,64.16,64.16,64.16,1500.0
2023-12-20 13:35:00,64.07,64.07,64.07,64.07,3000.0,64.07,64.07,64.07,64.07,3000.0
2023-12-20 13:40:00,63.99,63.99,63.99,63.99,3000.0,63.99,63.99,63.99,63.99,3000.0
2023-12-20 13:45:00,63.99,63.99,63.99,63.99,0.0,63.99,63.99,63.99,63.99,0.0
2023-12-20 13:50:00,63.99,63.99,63.99,63.99,0.0,63.99,63.99,63.99,63.99,0.0
2023-12-20 13:55:00,64.01,64.01,64.01,64.01,3000.0,64.01,64.01,64.01,64.01,3000.0
2023-12-20 14:00:00,63.99,63.99,63.98,63.99,7500.0,63.99,63.99,63.98,63.99,7500.0
2023-12-20 14:05:00,64.03,64.03,64.02,64.02,4500.0,64.03,64.03,64.02,64.02,4500.0
2023-12-20 14:10:00,64.03,64.03,64.03,64.03,3000.0,64.03,64.03,64.03,64.03,3000.0
2023-12-20 14:15:00,64.02,64.02,64.0,64.0,4380.0,64.02,64.02,64.0,64.0,4380.0
2023-12-20 14:20:00,64.02,64.02,63.97,63.97,4500.0,64.02,64.02,63.97,63.97,4500.0
2023-12-20 14:25:00,63.92,63.92,63.92,63.92,1500.0,63.92,63.92,63.92,63.92,1500.0
2023-12-20 14:30:00,63.91,63.91,63.91,63.91,3000.0,63.91,63.91,63.91,63.91,3000.0
2023-12-20 14:35:00,63.92,63.92,63.87,63.87,17535.0,63.92,63.92,63.87,63.87,17535.0
2023-12-20 14:40:00,63.83,63.84,63.83,63.84,18000.0,63.83,63.84,63.83,63.84,18000.0
2023-12-20 14:45:00,63.89,63.94,63.88,63.88,10500.0,63.89,63.94,63.88,63.88,10500.0
2023-12-20 14:50:00,63.86,63.86,63.68,63.71,12000.0,63.86,63.86,63.68,63.71,12000.0
2023-12-20 14:55:00,63.6,63.62,63.6,63.62,9000.0,63.6,63.62,63.6,63.62,9000.0
2023-12-20 15:00:00,63.66,63.66,63.65,63.65,4500.0,63.66,63.66,63.65,63.65,4500.0
2023-12-20 15:05:00,63.59,63.68,63.59,63.65,30555.0,63.59,63.68,63.59,63.65,30555.0
2023-12-20 15:10:00,63.68,63.71,63.65,63.65,18075.0,63.68,63.71,63.65,63.65,18075.0
2023-12-20 15:15:00,63.71,63.78,63.71,63.77,4545.0,63.71,63.78,63.71,63.77,4545.0
2023-12-20 15:20:00,63.76,63.76,63.66,63.66,24000.0,63.76,63.76,63.66,63.66,24000.0
2023-12-20 15:25:00,63.59,63.68,63.59,63.6,32010.0,63.59,63.68,63.59,63.6,32010.0
2023-12-20 15:30:00,63.64,63.64,63.56,63.56,10350.0,63.64,63.64,63.56,63.56,10350.0
2023-12-20 15:35:00,63.52,63.52,63.44,63.44,11640.0,63.52,63.52,63.44,63.44,11640.0
2023-12-20 15:40:00,63.49,63.62,63.49,63.59,27000.0,63.49,63.62,63.49,63.59,27000.0
2023-12-20 15:45:00,63.61,63.63,63.58,63.61,22500.0,63.61,63.63,63.58,63.61,22500.0
2023-12-20 15:50:00,63.58,63.62,63.47,63.47,76755.0,63.58,63.62,63.47,63.47,76755.0
2023-12-20 15:55:00,63.48,63.48,63.33,63.34,170685.0,63.48,63.48,63.33,63.34,170685.0
2023-12-21 09:30:00,63.59,63.87,63.59,63.83,32280.0,63.59,63.87,63.59,63.83,32280.0
2023-12-21 09:35:00,63.83,63.85,63.83,63.85,3030.0,63.83,63.85,63.83,63.85,3030.0
2023-12-21 09:40:00,64.01,64.14,64.01,64.07,6000.0,64.01,64.14,64.01,64.07,6000.0
2023-12-21 09:45:00,63.92,63.92,63.92,63.92,12000.0,63.92,63.92,63.92,63.92,12000.0
2023-12-21 09:50:00,63.89,63.93,63.88,63.9,19500.0,63.89,63.93,63.88,63.9,19500.0
2023-12-21 09:55:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-12-21 10:00:00,63.96,63.99,63.86,63.86,15075.0,63.96,63.99,63.86,63.86,15075.0
2023-12-21 10:05:00,63.94,63.94,63.76,63.82,8670.0,63.94,63.94,63.76,63.82,8670.0
2023-12-21 10:10:00,63.67,63.67,63.67,63.67,1500.0,63.67,63.67,63.67,63.67,1500.0
2023-12-21 10:15:00,63.7,63.82,63.7,63.78,16515.0,63.7,63.82,63.7,63.78,16515.0
2023-12-21 10:20:00,63.84,63.91,63.83,63.91,10590.0,63.84,63.91,63.83,63.91,10590.0
2023-12-21 10:25:00,64.01,64.06,63.93,63.94,13500.0,64.01,64.06,63.93,63.94,13500.0
2023-12-21 10:30:00,63.85,63.85,63.79,63.79,7500.0,63.85,63.85,63.79,63.79,7500.0
2023-12-21 10:35:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-12-21 10:40:00,63.91,63.92,63.87,63.92,7635.0,63.91,63.92,63.87,63.92,7635.0
2023-12-21 10:45:00,63.93,63.93,63.92,63.92,4500.0,63.93,63.93,63.92,63.92,4500.0
2023-12-21 10:50:00,63.96,63.99,63.96,63.99,5340.0,63.96,63.99,63.96,63.99,5340.0
2023-12-21 10:55:00,63.93,63.95,63.92,63.95,12000.0,63.93,63.95,63.92,63.95,12000.0
2023-12-21 11:00:00,63.95,63.99,63.92,63.93,15975.0,63.95,63.99,63.92,63.93,15975.0
2023-12-21 11:05:00,63.92,63.92,63.87,63.87,3000.0,63.92,63.92,63.87,63.87,3000.0
2023-12-21 11:10:00,63.88,63.91,63.87,63.9,7605.0,63.88,63.91,63.87,63.9,7605.0
2023-12-21 11:15:00,63.85,63.87,63.85,63.85,7500.0,63.85,63.87,63.85,63.85,7500.0
2023-12-21 11:20:00,63.89,63.94,63.89,63.91,51750.0,63.89,63.94,63.89,63.91,51750.0
2023-12-21 11:25:00,63.93,63.94,63.92,63.92,4500.0,63.93,63.94,63.92,63.92,4500.0
2023-12-21 11:30:00,63.95,63.95,63.91,63.91,3615.0,63.95,63.95,63.91,63.91,3615.0
2023-12-21 11:35:00,63.95,64.0,63.91,63.99,18450.0,63.95,64.0,63.91,63.99,18450.0
2023-12-21 11:40:00,63.99,63.99,63.91,63.94,14670.0,63.99,63.99,63.91,63.94,14670.0
2023-12-21 11:45:00,63.94,63.94,63.94,63.94,1680.0,63.94,63.94,63.94,63.94,1680.0
2023-12-21 11:50:00,63.9,63.93,63.83,63.83,19470.0,63.9,63.93,63.83,63.83,19470.0
2023-12-21 11:55:00,63.81,63.82,63.79,63.79,9525.0,63.81,63.82,63.79,63.79,9525.0
2023-12-21 12:00:00,63.78,63.78,63.73,63.78,6000.0,63.78,63.78,63.73,63.78,6000.0
2023-12-21 12:05:00,63.68,63.68,63.68,63.68,9255.0,63.68,63.68,63.68,63.68,9255.0
2023-12-21 12:10:00,63.68,63.69,63.68,63.69,3000.0,63.68,63.69,63.68,63.69,3000.0
2023-12-21 12:15:00,63.71,63.74,63.71,63.74,13395.0,63.71,63.74,63.71,63.74,13395.0
2023-12-21 12:20:00,63.68,63.68,63.63,63.63,12000.0,63.68,63.68,63.63,63.63,12000.0
2023-12-21 12:25:00,63.68,63.7,63.66,63.7,9330.0,63.68,63.7,63.66,63.7,9330.0
2023-12-21 12:30:00,63.69,63.69,63.69,63.69,1500.0,63.69,63.69,63.69,63.69,1500.0
2023-12-21 12:35:00,63.68,63.68,63.68,63.68,3000.0,63.68,63.68,63.68,63.68,3000.0
2023-12-21 12:40:00,63.67,63.73,63.67,63.68,10500.0,63.67,63.73,63.67,63.68,10500.0
2023-12-21 12:45:00,63.75,63.75,63.68,63.68,26940.0,63.75,63.75,63.68,63.68,26940.0
2023-12-21 12:50:00,63.63,63.63,63.52,63.52,6000.0,63.63,63.63,63.52,63.52,6000.0
2023-12-21 12:55:00,63.52,63.52,63.52,63.52,0.0,63.52,63.52,63.52,63.52,0.0
2023-12-21 13:00:00,63.64,63.64,63.57,63.57,3000.0,63.64,63.64,63.57,63.57,3000.0
2023-12-21 13:05:00,63.79,63.79,63.79,63.79,1500.0,63.79,63.79,63.79,63.79,1500.0
2023-12-21 13:10:00,63.69,63.77,63.69,63.76,21405.0,63.69,63.77,63.69,63.76,21405.0
2023-12-21 13:15:00,63.68,63.73,63.68,63.69,4770.0,63.68,63.73,63.68,63.69,4770.0
2023-12-21 13:20:00,63.78,63.8,63.76,63.8,6000.0,63.78,63.8,63.76,63.8,6000.0
2023-12-21 13:25:00,63.8,63.86,63.8,63.86,9675.0,63.8,63.86,63.8,63.86,9675.0
2023-12-21 13:30:00,63.86,63.86,63.81,63.81,9000.0,63.86,63.86,63.81,63.81,9000.0
2023-12-21 13:35:00,63.81,63.81,63.81,63.81,1500.0,63.81,63.81,63.81,63.81,1500.0
2023-12-21 13:40:00,63.74,63.74,63.74,63.74,1500.0,63.74,63.74,63.74,63.74,1500.0
2023-12-21 13:45:00,63.77,63.77,63.77,63.77,1620.0,63.77,63.77,63.77,63.77,1620.0
2023-12-21 13:50:00,63.77,63.77,63.77,63.77,0.0,63.77,63.77,63.77,63.77,0.0
2023-12-21 13:55:00,63.75,63.77,63.75,63.77,6150.0,63.75,63.77,63.75,63.77,6150.0
2023-12-21 14:00:00,63.77,63.82,63.77,63.82,7650.0,63.77,63.82,63.77,63.82,7650.0
2023-12-21 14:05:00,63.83,63.83,63.83,63.83,1500.0,63.83,63.83,63.83,63.83,1500.0
2023-12-21 14:10:00,63.83,63.83,63.83,63.83,0.0,63.83,63.83,63.83,63.83,0.0
2023-12-21 14:15:00,63.87,63.89,63.87,63.89,17985.0,63.87,63.89,63.87,63.89,17985.0
2023-12-21 14:20:00,63.9,63.9,63.9,63.9,1500.0,63.9,63.9,63.9,63.9,1500.0
2023-12-21 14:25:00,63.8,63.84,63.8,63.81,10515.0,63.8,63.84,63.8,63.81,10515.0
2023-12-21 14:30:00,63.85,63.87,63.85,63.87,3720.0,63.85,63.87,63.85,63.87,3720.0
2023-12-21 14:35:00,63.85,63.85,63.82,63.82,14055.0,63.85,63.85,63.82,63.82,14055.0
2023-12-21 14:40:00,63.85,63.85,63.84,63.84,4500.0,63.85,63.85,63.84,63.84,4500.0
2023-12-21 14:45:00,63.82,63.85,63.81,63.81,4500.0,63.82,63.85,63.81,63.81,4500.0
2023-12-21 14:50:00,63.81,63.85,63.81,63.84,115500.0,63.81,63.85,63.81,63.84,115500.0
2023-12-21 14:55:00,63.84,63.85,63.82,63.85,16545.0,63.84,63.85,63.82,63.85,16545.0
2023-12-21 15:00:00,63.82,63.82,63.82,63.82,1500.0,63.82,63.82,63.82,63.82,1500.0
2023-12-21 15:05:00,63.81,63.81,63.81,63.81,3000.0,63.81,63.81,63.81,63.81,3000.0
2023-12-21 15:10:00,63.81,63.88,63.81,63.87,12480.0,63.81,63.88,63.81,63.87,12480.0
2023-12-21 15:15:00,63.83,63.86,63.82,63.86,19065.0,63.83,63.86,63.82,63.86,19065.0
2023-12-21 15:20:00,63.85,63.9,63.85,63.89,9000.0,63.85,63.9,63.85,63.89,9000.0
2023-12-21 15:25:00,63.87,63.92,63.87,63.91,7575.0,63.87,63.92,63.87,63.91,7575.0
2023-12-21 15:30:00,63.91,63.91,63.91,63.91,1500.0,63.91,63.91,63.91,63.91,1500.0
2023-12-21 15:35:00,63.89,63.99,63.89,63.94,26160.0,63.89,63.99,63.89,63.94,26160.0
2023-12-21 15:40:00,63.94,63.94,63.91,63.92,7500.0,63.94,63.94,63.91,63.92,7500.0
2023-12-21 15:45:00,63.93,63.97,63.9,63.9,20160.0,63.93,63.97,63.9,63.9,20160.0
2023-12-21 15:50:00,63.91,63.94,63.88,63.88,34725.0,63.91,63.94,63.88,63.88,34725.0
2023-12-21 15:55:00,63.85,63.89,63.81,63.86,120345.0,63.85,63.89,63.81,63.86,120345.0
2023-12-22 09:30:00,63.84,63.84,63.84,63.84,26640.0,63.84,63.84,63.84,63.84,26640.0
2023-12-22 09:35:00,63.86,64.16,63.81,64.01,46770.0,63.86,64.16,63.81,64.01,46770.0
2023-12-22 09:40:00,64.0,64.17,63.98,64.17,14985.0,64.0,64.17,63.98,64.17,14985.0
2023-12-22 09:45:00,64.0,64.1,63.97,63.97,25455.0,64.0,64.1,63.97,63.97,25455.0
2023-12-22 09:50:00,63.97,63.97,63.97,63.97,0.0,63.97,63.97,63.97,63.97,0.0
2023-12-22 09:55:00,64.0,64.03,63.98,64.03,13500.0,64.0,64.03,63.98,64.03,13500.0
2023-12-22 10:00:00,64.04,64.04,63.79,63.79,16170.0,64.04,64.04,63.79,63.79,16170.0
2023-12-22 10:05:00,63.85,63.87,63.81,63.83,15150.0,63.85,63.87,63.81,63.83,15150.0
2023-12-22 10:10:00,63.79,63.84,63.62,63.63,32685.0,63.79,63.84,63.62,63.63,32685.0
2023-12-22 10:15:00,63.61,63.76,63.57,63.76,43605.0,63.61,63.76,63.57,63.76,43605.0
2023-12-22 10:20:00,63.72,63.89,63.72,63.82,6000.0,63.72,63.89,63.72,63.82,6000.0
2023-12-22 10:25:00,63.83,63.83,63.83,63.83,4500.0,63.83,63.83,63.83,63.83,4500.0
2023-12-22 10:30:00,63.93,63.96,63.86,63.96,18000.0,63.93,63.96,63.86,63.96,18000.0
2023-12-22 10:35:00,63.94,63.94,63.82,63.82,21000.0,63.94,63.94,63.82,63.82,21000.0
2023-12-22 10:40:00,63.81,63.94,63.81,63.84,54795.0,63.81,63.94,63.81,63.84,54795.0
2023-12-22 10:45:00,63.87,63.91,63.85,63.85,8250.0,63.87,63.91,63.85,63.85,8250.0
2023-12-22 10:50:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-12-22 10:55:00,63.71,63.8,63.71,63.8,11745.0,63.71,63.8,63.71,63.8,11745.0
2023-12-22 11:00:00,63.8,63.8,63.8,63.8,0.0,63.8,63.8,63.8,63.8,0.0
2023-12-22 11:05:00,63.82,63.84,63.82,63.84,3000.0,63.82,63.84,63.82,63.84,3000.0
2023-12-22 11:10:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2023-12-22 11:15:00,63.85,63.86,63.85,63.86,3000.0,63.85,63.86,63.85,63.86,3000.0
2023-12-22 11:20:00,63.86,63.89,63.86,63.86,4500.0,63.86,63.89,63.86,63.86,4500.0
2023-12-22 11:25:00,63.85,63.85,63.85,63.85,3000.0,63.85,63.85,63.85,63.85,3000.0
2023-12-22 11:30:00,63.86,63.86,63.86,63.86,1500.0,63.86,63.86,63.86,63.86,1500.0
2023-12-22 11:35:00,63.85,63.85,63.85,63.85,15780.0,63.85,63.85,63.85,63.85,15780.0
2023-12-22 11:40:00,63.86,63.86,63.86,63.86,3000.0,63.86,63.86,63.86,63.86,3000.0
2023-12-22 11:45:00,63.86,63.86,63.86,63.86,0.0,63.86,63.86,63.86,63.86,0.0
2023-12-22 11:50:00,63.86,63.89,63.84,63.87,12000.0,63.86,63.89,63.84,63.87,12000.0
2023-12-22 11:55:00,63.88,63.88,63.88,63.88,3000.0,63.88,63.88,63.88,63.88,3000.0
2023-12-22 12:00:00,63.88,63.88,63.86,63.86,4500.0,63.88,63.88,63.86,63.86,4500.0
2023-12-22 12:05:00,63.86,63.88,63.86,63.88,4500.0,63.86,63.88,63.86,63.88,4500.0
2023-12-22 12:10:00,63.85,63.91,63.85,63.87,12000.0,63.85,63.91,63.85,63.87,12000.0
2023-12-22 12:15:00,63.86,63.86,63.86,63.86,1500.0,63.86,63.86,63.86,63.86,1500.0
2023-12-22 12:20:00,63.89,63.89,63.86,63.86,3000.0,63.89,63.89,63.86,63.86,3000.0
2023-12-22 12:25:00,63.83,63.83,63.83,63.83,1500.0,63.83,63.83,63.83,63.83,1500.0
2023-12-22 12:30:00,63.83,63.86,63.82,63.83,16290.0,63.83,63.86,63.82,63.83,16290.0
2023-12-22 12:35:00,63.83,63.89,63.83,63.89,32820.0,63.83,63.89,63.83,63.89,32820.0
2023-12-22 12:40:00,63.85,63.92,63.81,63.92,13260.0,63.85,63.92,63.81,63.92,13260.0
2023-12-22 12:45:00,63.94,63.94,63.94,63.94,3420.0,63.94,63.94,63.94,63.94,3420.0
2023-12-22 12:50:00,63.9,63.9,63.9,63.9,3705.0,63.9,63.9,63.9,63.9,3705.0
2023-12-22 12:55:00,63.91,63.91,63.9,63.9,3000.0,63.91,63.91,63.9,63.9,3000.0
2023-12-22 13:00:00,63.9,63.9,63.9,63.9,3000.0,63.9,63.9,63.9,63.9,3000.0
2023-12-22 13:05:00,63.88,63.94,63.88,63.94,8535.0,63.88,63.94,63.88,63.94,8535.0
2023-12-22 13:10:00,63.92,63.92,63.92,63.92,5985.0,63.92,63.92,63.92,63.92,5985.0
2023-12-22 13:15:00,63.92,63.92,63.92,63.92,0.0,63.92,63.92,63.92,63.92,0.0
2023-12-22 13:20:00,63.92,63.92,63.92,63.92,0.0,63.92,63.92,63.92,63.92,0.0
2023-12-22 13:25:00,63.91,63.92,63.88,63.92,17025.0,63.91,63.92,63.88,63.92,17025.0
2023-12-22 13:30:00,63.88,63.92,63.84,63.92,27540.0,63.88,63.92,63.84,63.92,27540.0
2023-12-22 13:35:00,63.92,63.92,63.92,63.92,1500.0,63.92,63.92,63.92,63.92,1500.0
2023-12-22 13:40:00,63.92,63.92,63.92,63.92,0.0,63.92,63.92,63.92,63.92,0.0
2023-12-22 13:45:00,63.85,63.85,63.85,63.85,1500.0,63.85,63.85,63.85,63.85,1500.0
2023-12-22 13:50:00,63.79,63.79,63.79,63.79,1500.0,63.79,63.79,63.79,63.79,1500.0
2023-12-22 13:55:00,63.78,63.78,63.7,63.7,4500.0,63.78,63.78,63.7,63.7,4500.0
2023-12-22 14:00:00,63.7,63.83,63.7,63.82,14445.0,63.7,63.83,63.7,63.82,14445.0
2023-12-22 14:05:00,63.79,63.79,63.73,63.73,4920.0,63.79,63.79,63.73,63.73,4920.0
2023-12-22 14:10:00,63.73,63.73,63.73,63.73,0.0,63.73,63.73,63.73,63.73,0.0
2023-12-22 14:15:00,63.77,63.79,63.7,63.7,11670.0,63.77,63.79,63.7,63.7,11670.0
2023-12-22 14:20:00,63.67,63.67,63.65,63.65,7785.0,63.67,63.67,63.65,63.65,7785.0
2023-12-22 14:25:00,63.65,63.65,63.65,63.65,3000.0,63.65,63.65,63.65,63.65,3000.0
2023-12-22 14:30:00,63.65,63.71,63.65,63.71,7380.0,63.65,63.71,63.65,63.71,7380.0
2023-12-22 14:35:00,63.68,63.72,63.68,63.72,9000.0,63.68,63.72,63.68,63.72,9000.0
2023-12-22 14:40:00,63.73,63.73,63.71,63.71,12390.0,63.73,63.73,63.71,63.71,12390.0
2023-12-22 14:45:00,63.77,63.78,63.7,63.7,10635.0,63.77,63.78,63.7,63.7,10635.0
2023-12-22 14:50:00,63.7,63.7,63.7,63.7,0.0,63.7,63.7,63.7,63.7,0.0
2023-12-22 14:55:00,63.7,63.7,63.7,63.7,0.0,63.7,63.7,63.7,63.7,0.0
2023-12-22 15:00:00,63.74,63.76,63.7,63.7,17400.0,63.74,63.76,63.7,63.7,17400.0
2023-12-22 15:05:00,63.74,63.74,63.69,63.69,7500.0,63.74,63.74,63.69,63.69,7500.0
2023-12-22 15:10:00,63.69,63.69,63.63,63.63,3000.0,63.69,63.69,63.63,63.63,3000.0
2023-12-22 15:15:00,63.64,63.68,63.61,63.61,4530.0,63.64,63.68,63.61,63.61,4530.0
2023-12-22 15:20:00,63.61,63.65,63.58,63.61,7500.0,63.61,63.65,63.58,63.61,7500.0
2023-12-22 15:25:00,63.61,63.69,63.55,63.69,29430.0,63.61,63.69,63.55,63.69,29430.0
2023-12-22 15:30:00,63.67,63.71,63.67,63.69,16500.0,63.67,63.71,63.67,63.69,16500.0
2023-12-22 15:35:00,63.66,63.66,63.62,63.62,13590.0,63.66,63.66,63.62,63.62,13590.0
2023-12-22 15:40:00,63.53,63.58,63.51,63.55,9000.0,63.53,63.58,63.51,63.55,9000.0
2023-12-22 15:45:00,63.57,63.6,63.54,63.54,45540.0,63.57,63.6,63.54,63.54,45540.0
2023-12-22 15:50:00,63.56,63.64,63.43,63.45,45675.0,63.56,63.64,63.43,63.45,45675.0
2023-12-22 15:55:00,63.46,63.51,63.42,63.47,154155.0,63.46,63.51,63.42,63.47,154155.0
2023-12-26 09:30:00,63.38,63.53,63.38,63.53,30360.0,63.38,63.53,63.38,63.53,30360.0
2023-12-26 09:35:00,63.53,63.53,63.53,63.53,0.0,63.53,63.53,63.53,63.53,0.0
2023-12-26 09:40:00,63.35,63.43,63.28,63.43,33525.0,63.35,63.43,63.28,63.43,33525.0
2023-12-26 09:45:00,63.41,63.41,63.3,63.31,9000.0,63.41,63.41,63.3,63.31,9000.0
2023-12-26 09:50:00,63.33,63.33,63.1,63.19,18000.0,63.33,63.33,63.1,63.19,18000.0
2023-12-26 09:55:00,63.19,63.26,63.18,63.26,4725.0,63.19,63.26,63.18,63.26,4725.0
2023-12-26 10:00:00,63.2,63.2,63.11,63.11,26700.0,63.2,63.2,63.11,63.11,26700.0
2023-12-26 10:05:00,63.11,63.11,63.05,63.05,10320.0,63.11,63.11,63.05,63.05,10320.0
2023-12-26 10:10:00,63.04,63.04,62.93,62.95,13500.0,63.04,63.04,62.93,62.95,13500.0
2023-12-26 10:15:00,62.9,62.93,62.8,62.85,19095.0,62.9,62.93,62.8,62.85,19095.0
2023-12-26 10:20:00,62.85,62.85,62.85,62.85,3000.0,62.85,62.85,62.85,62.85,3000.0
2023-12-26 10:25:00,62.84,62.97,62.83,62.92,39450.0,62.84,62.97,62.83,62.92,39450.0
2023-12-26 10:30:00,62.85,62.91,62.83,62.91,30105.0,62.85,62.91,62.83,62.91,30105.0
2023-12-26 10:35:00,62.87,62.95,62.87,62.92,24540.0,62.87,62.95,62.87,62.92,24540.0
2023-12-26 10:40:00,62.91,62.91,62.91,62.91,1500.0,62.91,62.91,62.91,62.91,1500.0
2023-12-26 10:45:00,62.88,62.94,62.88,62.89,16500.0,62.88,62.94,62.88,62.89,16500.0
2023-12-26 10:50:00,62.9,62.9,62.9,62.9,1500.0,62.9,62.9,62.9,62.9,1500.0
2023-12-26 10:55:00,62.87,62.89,62.84,62.84,7500.0,62.87,62.89,62.84,62.84,7500.0
2023-12-26 11:00:00,62.81,62.81,62.69,62.71,16230.0,62.81,62.81,62.69,62.71,16230.0
2023-12-26 11:05:00,62.74,62.84,62.72,62.84,26880.0,62.74,62.84,62.72,62.84,26880.0
2023-12-26 11:10:00,62.87,62.96,62.87,62.96,6000.0,62.87,62.96,62.87,62.96,6000.0
2023-12-26 11:15:00,62.99,63.01,62.93,62.93,6000.0,62.99,63.01,62.93,62.93,6000.0
2023-12-26 11:20:00,62.99,62.99,62.99,62.99,1500.0,62.99,62.99,62.99,62.99,1500.0
2023-12-26 11:25:00,62.96,63.06,62.96,63.06,51510.0,62.96,63.06,62.96,63.06,51510.0
2023-12-26 11:30:00,63.06,63.06,62.99,63.02,15000.0,63.06,63.06,62.99,63.02,15000.0
2023-12-26 11:35:00,62.97,62.97,62.88,62.96,19545.0,62.97,62.97,62.88,62.96,19545.0
2023-12-26 11:40:00,62.96,62.96,62.96,62.96,0.0,62.96,62.96,62.96,62.96,0.0
2023-12-26 11:45:00,62.97,62.97,62.97,62.97,4815.0,62.97,62.97,62.97,62.97,4815.0
2023-12-26 11:50:00,62.97,62.97,62.97,62.97,0.0,62.97,62.97,62.97,62.97,0.0
2023-12-26 11:55:00,62.9,62.92,62.88,62.92,13455.0,62.9,62.92,62.88,62.92,13455.0
2023-12-26 12:00:00,62.86,62.86,62.85,62.85,3000.0,62.86,62.86,62.85,62.85,3000.0
2023-12-26 12:05:00,62.85,62.85,62.85,62.85,0.0,62.85,62.85,62.85,62.85,0.0
2023-12-26 12:10:00,62.87,62.87,62.85,62.85,3000.0,62.87,62.87,62.85,62.85,3000.0
2023-12-26 12:15:00,62.83,62.83,62.83,62.83,11730.0,62.83,62.83,62.83,62.83,11730.0
2023-12-26 12:20:00,62.84,62.84,62.79,62.82,7500.0,62.84,62.84,62.79,62.82,7500.0
2023-12-26 12:25:00,62.83,62.86,62.83,62.85,17805.0,62.83,62.86,62.83,62.85,17805.0
2023-12-26 12:30:00,62.84,62.84,62.79,62.79,10500.0,62.84,62.84,62.79,62.79,10500.0
2023-12-26 12:35:00,62.83,62.83,62.83,62.83,1500.0,62.83,62.83,62.83,62.83,1500.0
2023-12-26 12:40:00,62.87,62.9,62.87,62.9,9135.0,62.87,62.9,62.87,62.9,9135.0
2023-12-26 12:45:00,62.9,62.93,62.88,62.93,15375.0,62.9,62.93,62.88,62.93,15375.0
2023-12-26 12:50:00,62.89,62.89,62.89,62.89,3000.0,62.89,62.89,62.89,62.89,3000.0
2023-12-26 12:55:00,62.89,62.89,62.89,62.89,0.0,62.89,62.89,62.89,62.89,0.0
2023-12-26 13:00:00,62.85,62.91,62.85,62.91,6000.0,62.85,62.91,62.85,62.91,6000.0
2023-12-26 13:05:00,62.89,62.89,62.89,62.89,1785.0,62.89,62.89,62.89,62.89,1785.0
2023-12-26 13:10:00,62.88,62.88,62.86,62.86,7080.0,62.88,62.88,62.86,62.86,7080.0
2023-12-26 13:15:00,62.86,62.86,62.86,62.86,0.0,62.86,62.86,62.86,62.86,0.0
2023-12-26 13:20:00,62.86,62.87,62.86,62.87,12435.0,62.86,62.87,62.86,62.87,12435.0
2023-12-26 13:25:00,62.87,62.87,62.84,62.84,3195.0,62.87,62.87,62.84,62.84,3195.0
2023-12-26 13:30:00,62.87,62.9,62.87,62.88,9420.0,62.87,62.9,62.87,62.88,9420.0
2023-12-26 13:35:00,62.88,62.88,62.88,62.88,3105.0,62.88,62.88,62.88,62.88,3105.0
2023-12-26 13:40:00,62.9,62.9,62.86,62.9,5100.0,62.9,62.9,62.86,62.9,5100.0
2023-12-26 13:45:00,62.9,62.92,62.88,62.9,25275.0,62.9,62.92,62.88,62.9,25275.0
2023-12-26 13:50:00,62.88,62.89,62.88,62.89,7500.0,62.88,62.89,62.88,62.89,7500.0
2023-12-26 13:55:00,62.93,62.93,62.87,62.89,7500.0,62.93,62.93,62.87,62.89,7500.0
2023-12-26 14:00:00,62.89,62.89,62.87,62.87,6000.0,62.89,62.89,62.87,62.87,6000.0
2023-12-26 14:05:00,62.89,62.91,62.89,62.91,3000.0,62.89,62.91,62.89,62.91,3000.0
2023-12-26 14:10:00,62.89,62.92,62.89,62.92,3000.0,62.89,62.92,62.89,62.92,3000.0
2023-12-26 14:15:00,62.91,62.91,62.83,62.83,35895.0,62.91,62.91,62.83,62.83,35895.0
2023-12-26 14:20:00,62.8,62.86,62.8,62.86,9450.0,62.8,62.86,62.8,62.86,9450.0
2023-12-26 14:25:00,62.87,62.87,62.84,62.85,13500.0,62.87,62.87,62.84,62.85,13500.0
2023-12-26 14:30:00,62.86,62.89,62.86,62.87,12030.0,62.86,62.89,62.86,62.87,12030.0
2023-12-26 14:35:00,62.87,62.87,62.83,62.84,10680.0,62.87,62.87,62.83,62.84,10680.0
2023-12-26 14:40:00,62.83,62.84,62.83,62.84,4725.0,62.83,62.84,62.83,62.84,4725.0
2023-12-26 14:45:00,62.82,62.85,62.81,62.85,11340.0,62.82,62.85,62.81,62.85,11340.0
2023-12-26 14:50:00,62.87,62.87,62.87,62.87,8430.0,62.87,62.87,62.87,62.87,8430.0
2023-12-26 14:55:00,62.83,62.88,62.83,62.85,10860.0,62.83,62.88,62.83,62.85,10860.0
2023-12-26 15:00:00,62.86,62.89,62.86,62.89,6000.0,62.86,62.89,62.86,62.89,6000.0
2023-12-26 15:05:00,62.89,62.9,62.87,62.87,22500.0,62.89,62.9,62.87,62.87,22500.0
2023-12-26 15:10:00,62.84,62.86,62.84,62.86,9000.0,62.84,62.86,62.84,62.86,9000.0
2023-12-26 15:15:00,62.86,62.86,62.86,62.86,0.0,62.86,62.86,62.86,62.86,0.0
2023-12-26 15:20:00,62.9,62.92,62.9,62.9,14010.0,62.9,62.92,62.9,62.9,14010.0
2023-12-26 15:25:00,62.92,62.95,62.92,62.93,4500.0,62.92,62.95,62.92,62.93,4500.0
2023-12-26 15:30:00,62.92,62.92,62.88,62.89,13500.0,62.92,62.92,62.88,62.89,13500.0
2023-12-26 15:35:00,62.91,62.93,62.82,62.83,44130.0,62.91,62.93,62.82,62.83,44130.0
2023-12-26 15:40:00,62.83,62.84,62.82,62.83,17010.0,62.83,62.84,62.82,62.83,17010.0
2023-12-26 15:45:00,62.86,62.88,62.85,62.85,6000.0,62.86,62.88,62.85,62.85,6000.0
2023-12-26 15:50:00,62.85,62.9,62.78,62.84,67875.0,62.85,62.9,62.78,62.84,67875.0
2023-12-26 15:55:00,62.79,62.81,62.72,62.8,106530.0,62.79,62.81,62.72,62.8,106530.0
2023-12-27 09:30:00,62.67,62.92,62.67,62.92,39540.0,62.67,62.92,62.67,62.92,39540.0
2023-12-27 09:35:00,62.81,62.81,62.81,62.81,1500.0,62.81,62.81,62.81,62.81,1500.0
2023-12-27 09:40:00,62.92,62.92,62.73,62.74,24255.0,62.92,62.92,62.73,62.74,24255.0
2023-12-27 09:45:00,62.61,62.61,62.61,62.61,1500.0,62.61,62.61,62.61,62.61,1500.0
2023-12-27 09:50:00,62.58,62.61,62.58,62.61,6015.0,62.58,62.61,62.58,62.61,6015.0
2023-12-27 09:55:00,62.65,62.75,62.65,62.72,15555.0,62.65,62.75,62.65,62.72,15555.0
2023-12-27 10:00:00,62.69,62.76,62.69,62.76,8685.0,62.69,62.76,62.69,62.76,8685.0
2023-12-27 10:05:00,62.71,62.78,62.53,62.53,12000.0,62.71,62.78,62.53,62.53,12000.0
2023-12-27 10:10:00,62.54,62.54,62.54,62.54,5235.0,62.54,62.54,62.54,62.54,5235.0
2023-12-27 10:15:00,62.59,62.59,62.51,62.51,6000.0,62.59,62.59,62.51,62.51,6000.0
2023-12-27 10:20:00,62.46,62.57,62.46,62.54,21135.0,62.46,62.57,62.46,62.54,21135.0
2023-12-27 10:25:00,62.57,62.65,62.54,62.64,30420.0,62.57,62.65,62.54,62.64,30420.0
2023-12-27 10:30:00,62.58,62.6,62.58,62.6,9750.0,62.58,62.6,62.58,62.6,9750.0
2023-12-27 10:35:00,62.49,62.56,62.46,62.49,9000.0,62.49,62.56,62.46,62.49,9000.0
2023-12-27 10:40:00,62.54,62.54,62.54,62.54,1500.0,62.54,62.54,62.54,62.54,1500.0
2023-12-27 10:45:00,62.54,62.54,62.54,62.54,0.0,62.54,62.54,62.54,62.54,0.0
2023-12-27 10:50:00,62.41,62.41,62.41,62.41,1500.0,62.41,62.41,62.41,62.41,1500.0
2023-12-27 10:55:00,62.45,62.56,62.45,62.56,8505.0,62.45,62.56,62.45,62.56,8505.0
2023-12-27 11:00:00,62.56,62.56,62.56,62.56,0.0,62.56,62.56,62.56,62.56,0.0
2023-12-27 11:05:00,62.53,62.58,62.5,62.5,13500.0,62.53,62.58,62.5,62.5,13500.0
2023-12-27 11:10:00,62.56,62.56,62.52,62.52,3135.0,62.56,62.56,62.52,62.52,3135.0
2023-12-27 11:15:00,62.45,62.45,62.45,62.45,1500.0,62.45,62.45,62.45,62.45,1500.0
2023-12-27 11:20:00,62.5,62.5,62.45,62.46,6000.0,62.5,62.5,62.45,62.46,6000.0
2023-12-27 11:25:00,62.41,62.42,62.41,62.42,8115.0,62.41,62.42,62.41,62.42,8115.0
2023-12-27 11:30:00,62.42,62.42,62.42,62.42,0.0,62.42,62.42,62.42,62.42,0.0
2023-12-27 11:35:00,62.49,62.54,62.49,62.54,6000.0,62.49,62.54,62.49,62.54,6000.0
2023-12-27 11:40:00,62.5,62.5,62.45,62.45,3000.0,62.5,62.5,62.45,62.45,3000.0
2023-12-27 11:45:00,62.45,62.45,62.45,62.45,0.0,62.45,62.45,62.45,62.45,0.0
2023-12-27 11:50:00,62.45,62.45,62.45,62.45,0.0,62.45,62.45,62.45,62.45,0.0
2023-12-27 11:55:00,62.46,62.46,62.46,62.46,1500.0,62.46,62.46,62.46,62.46,1500.0
2023-12-27 12:00:00,62.43,62.5,62.43,62.5,12000.0,62.43,62.5,62.43,62.5,12000.0
2023-12-27 12:05:00,62.49,62.57,62.49,62.56,20475.0,62.49,62.57,62.49,62.56,20475.0
2023-12-27 12:10:00,62.57,62.59,62.56,62.59,5325.0,62.57,62.59,62.56,62.59,5325.0
2023-12-27 12:15:00,62.57,62.58,62.57,62.57,3000.0,62.57,62.58,62.57,62.57,3000.0
2023-12-27 12:20:00,62.61,62.61,62.59,62.59,4500.0,62.61,62.61,62.59,62.59,4500.0
2023-12-27 12:25:00,62.59,62.66,62.59,62.66,10500.0,62.59,62.66,62.59,62.66,10500.0
2023-12-27 12:30:00,62.63,62.64,62.63,62.64,3270.0,62.63,62.64,62.63,62.64,3270.0
2023-12-27 12:35:00,62.62,62.62,62.62,62.62,1500.0,62.62,62.62,62.62,62.62,1500.0
2023-12-27 12:40:00,62.58,62.59,62.51,62.51,9000.0,62.58,62.59,62.51,62.51,9000.0
2023-12-27 12:45:00,62.53,62.53,62.53,62.53,1500.0,62.53,62.53,62.53,62.53,1500.0
2023-12-27 12:50:00,62.52,62.54,62.5,62.5,6000.0,62.52,62.54,62.5,62.5,6000.0
2023-12-27 12:55:00,62.5,62.5,62.5,62.5,0.0,62.5,62.5,62.5,62.5,0.0
2023-12-27 13:00:00,62.5,62.53,62.5,62.53,4500.0,62.5,62.53,62.5,62.53,4500.0
2023-12-27 13:05:00,62.54,62.66,62.54,62.66,13755.0,62.54,62.66,62.54,62.66,13755.0
2023-12-27 13:10:00,62.66,62.71,62.56,62.56,9000.0,62.66,62.71,62.56,62.56,9000.0
2023-12-27 13:15:00,62.58,62.64,62.58,62.64,4605.0,62.58,62.64,62.58,62.64,4605.0
2023-12-27 13:20:00,62.55,62.55,62.55,62.55,1500.0,62.55,62.55,62.55,62.55,1500.0
2023-12-27 13:25:00,62.59,62.61,62.59,62.6,5250.0,62.59,62.61,62.59,62.6,5250.0
2023-12-27 13:30:00,62.6,62.6,62.6,62.6,0.0,62.6,62.6,62.6,62.6,0.0
2023-12-27 13:35:00,62.6,62.6,62.6,62.6,0.0,62.6,62.6,62.6,62.6,0.0
2023-12-27 13:40:00,62.61,62.61,62.61,62.61,1500.0,62.61,62.61,62.61,62.61,1500.0
2023-12-27 13:45:00,62.6,62.6,62.6,62.6,3000.0,62.6,62.6,62.6,62.6,3000.0
2023-12-27 13:50:00,62.56,62.57,62.56,62.57,6165.0,62.56,62.57,62.56,62.57,6165.0
2023-12-27 13:55:00,62.53,62.58,62.53,62.55,13815.0,62.53,62.58,62.53,62.55,13815.0
2023-12-27 14:00:00,62.53,62.53,62.49,62.49,9000.0,62.53,62.53,62.49,62.49,9000.0
2023-12-27 14:05:00,62.51,62.55,62.51,62.53,35160.0,62.51,62.55,62.51,62.53,35160.0
2023-12-27 14:10:00,62.54,62.58,62.53,62.53,9000.0,62.54,62.58,62.53,62.53,9000.0
2023-12-27 14:15:00,62.56,62.59,62.56,62.58,9000.0,62.56,62.59,62.56,62.58,9000.0
2023-12-27 14:20:00,62.57,62.57,62.57,62.57,3000.0,62.57,62.57,62.57,62.57,3000.0
2023-12-27 14:25:00,62.62,62.64,62.59,62.63,6000.0,62.62,62.64,62.59,62.63,6000.0
2023-12-27 14:30:00,62.61,62.66,62.58,62.61,18015.0,62.61,62.66,62.58,62.61,18015.0
2023-12-27 14:35:00,62.65,62.65,62.65,62.65,8715.0,62.65,62.65,62.65,62.65,8715.0
2023-12-27 14:40:00,62.64,62.68,62.64,62.65,19500.0,62.64,62.68,62.64,62.65,19500.0
2023-12-27 14:45:00,62.64,62.75,62.64,62.71,26190.0,62.64,62.75,62.64,62.71,26190.0
2023-12-27 14:50:00,62.7,62.7,62.7,62.7,1500.0,62.7,62.7,62.7,62.7,1500.0
2023-12-27 14:55:00,62.66,62.7,62.65,62.69,13620.0,62.66,62.7,62.65,62.69,13620.0
2023-12-27 15:00:00,62.71,62.76,62.71,62.73,11760.0,62.71,62.76,62.71,62.73,11760.0
2023-12-27 15:05:00,62.72,62.8,62.72,62.8,6000.0,62.72,62.8,62.72,62.8,6000.0
2023-12-27 15:10:00,62.83,62.83,62.77,62.77,17550.0,62.83,62.83,62.77,62.77,17550.0
2023-12-27 15:15:00,62.75,62.8,62.74,62.8,9000.0,62.75,62.8,62.74,62.8,9000.0
2023-12-27 15:20:00,62.79,62.79,62.79,62.79,1500.0,62.79,62.79,62.79,62.79,1500.0
2023-12-27 15:25:00,62.76,62.79,62.73,62.78,8145.0,62.76,62.79,62.73,62.78,8145.0
2023-12-27 15:30:00,62.72,62.77,62.72,62.77,7845.0,62.72,62.77,62.72,62.77,7845.0
2023-12-27 15:35:00,62.76,62.77,62.73,62.73,15720.0,62.76,62.77,62.73,62.73,15720.0
2023-12-27 15:40:00,62.74,62.74,62.71,62.71,4500.0,62.74,62.74,62.71,62.71,4500.0
2023-12-27 15:45:00,62.69,62.77,62.68,62.77,13500.0,62.69,62.77,62.68,62.77,13500.0
2023-12-27 15:50:00,62.76,62.78,62.71,62.75,15015.0,62.76,62.78,62.71,62.75,15015.0
2023-12-27 15:55:00,62.8,62.87,62.78,62.87,56310.0,62.8,62.87,62.78,62.87,56310.0
2023-12-28 09:30:00,63.05,63.05,62.99,63.03,72210.0,63.05,63.05,62.99,63.03,72210.0
2023-12-28 09:35:00,63.05,63.06,62.85,62.88,327000.0,63.05,63.06,62.85,62.88,327000.0
2023-12-28 09:40:00,62.83,62.91,62.83,62.84,18360.0,62.83,62.91,62.83,62.84,18360.0
2023-12-28 09:45:00,62.93,62.93,62.87,62.87,3000.0,62.93,62.93,62.87,62.87,3000.0
2023-12-28 09:50:00,62.85,62.85,62.82,62.83,10500.0,62.85,62.85,62.82,62.83,10500.0
2023-12-28 09:55:00,62.9,62.91,62.83,62.84,17250.0,62.9,62.91,62.83,62.84,17250.0
2023-12-28 10:00:00,62.81,62.81,62.75,62.78,7500.0,62.81,62.81,62.75,62.78,7500.0
2023-12-28 10:05:00,62.74,62.74,62.67,62.67,10590.0,62.74,62.74,62.67,62.67,10590.0
2023-12-28 10:10:00,62.69,62.78,62.67,62.75,18165.0,62.69,62.78,62.67,62.75,18165.0
2023-12-28 10:15:00,62.77,62.77,62.75,62.75,4500.0,62.77,62.77,62.75,62.75,4500.0
2023-12-28 10:20:00,62.7,62.73,62.69,62.73,9000.0,62.7,62.73,62.69,62.73,9000.0
2023-12-28 10:25:00,62.75,62.82,62.75,62.8,16500.0,62.75,62.82,62.75,62.8,16500.0
2023-12-28 10:30:00,62.78,62.91,62.78,62.89,16875.0,62.78,62.91,62.78,62.89,16875.0
2023-12-28 10:35:00,62.94,62.94,62.86,62.88,24000.0,62.94,62.94,62.86,62.88,24000.0
2023-12-28 10:40:00,62.94,62.94,62.85,62.9,15000.0,62.94,62.94,62.85,62.9,15000.0
2023-12-28 10:45:00,62.9,63.0,62.9,62.99,15000.0,62.9,63.0,62.9,62.99,15000.0
2023-12-28 10:50:00,62.98,63.01,62.97,62.98,12000.0,62.98,63.01,62.97,62.98,12000.0
2023-12-28 10:55:00,62.96,62.96,62.82,62.82,13500.0,62.96,62.96,62.82,62.82,13500.0
2023-12-28 11:00:00,62.85,62.92,62.85,62.86,19905.0,62.85,62.92,62.85,62.86,19905.0
2023-12-28 11:05:00,62.88,62.94,62.88,62.9,10500.0,62.88,62.94,62.88,62.9,10500.0
2023-12-28 11:10:00,62.86,62.87,62.86,62.87,3000.0,62.86,62.87,62.86,62.87,3000.0
2023-12-28 11:15:00,62.89,62.89,62.86,62.87,4500.0,62.89,62.89,62.86,62.87,4500.0
2023-12-28 11:20:00,62.86,62.86,62.81,62.84,6405.0,62.86,62.86,62.81,62.84,6405.0
2023-12-28 11:25:00,62.81,62.81,62.8,62.8,3000.0,62.81,62.81,62.8,62.8,3000.0
2023-12-28 11:30:00,62.78,62.78,62.75,62.75,3000.0,62.78,62.78,62.75,62.75,3000.0
2023-12-28 11:35:00,62.75,62.77,62.75,62.77,4500.0,62.75,62.77,62.75,62.77,4500.0
2023-12-28 11:40:00,62.68,62.69,62.68,62.69,3000.0,62.68,62.69,62.68,62.69,3000.0
2023-12-28 11:45:00,62.68,62.76,62.68,62.73,12000.0,62.68,62.76,62.68,62.73,12000.0
2023-12-28 11:50:00,62.67,62.7,62.67,62.7,6015.0,62.67,62.7,62.67,62.7,6015.0
2023-12-28 11:55:00,62.76,62.76,62.63,62.63,9000.0,62.76,62.76,62.63,62.63,9000.0
2023-12-28 12:00:00,62.63,62.74,62.63,62.71,18000.0,62.63,62.74,62.63,62.71,18000.0
2023-12-28 12:05:00,62.79,62.79,62.75,62.75,7500.0,62.79,62.79,62.75,62.75,7500.0
2023-12-28 12:10:00,62.75,62.75,62.73,62.73,4500.0,62.75,62.75,62.73,62.73,4500.0
2023-12-28 12:15:00,62.73,62.73,62.73,62.73,1500.0,62.73,62.73,62.73,62.73,1500.0
2023-12-28 12:20:00,62.7,62.7,62.66,62.69,6000.0,62.7,62.7,62.66,62.69,6000.0
2023-12-28 12:25:00,62.65,62.71,62.65,62.71,5745.0,62.65,62.71,62.65,62.71,5745.0
2023-12-28 12:30:00,62.66,62.66,62.65,62.65,9000.0,62.66,62.66,62.65,62.65,9000.0
2023-12-28 12:35:00,62.66,62.66,62.65,62.65,4500.0,62.66,62.66,62.65,62.65,4500.0
2023-12-28 12:40:00,62.65,62.65,62.63,62.63,5700.0,62.65,62.65,62.63,62.63,5700.0
2023-12-28 12:45:00,62.64,62.66,62.64,62.66,3000.0,62.64,62.66,62.64,62.66,3000.0
2023-12-28 12:50:00,62.64,62.72,62.64,62.71,19425.0,62.64,62.72,62.64,62.71,19425.0
2023-12-28 12:55:00,62.76,62.76,62.76,62.76,1830.0,62.76,62.76,62.76,62.76,1830.0
2023-12-28 13:00:00,62.76,62.76,62.62,62.67,16815.0,62.76,62.76,62.62,62.67,16815.0
2023-12-28 13:05:00,62.64,62.73,62.64,62.73,4500.0,62.64,62.73,62.64,62.73,4500.0
2023-12-28 13:10:00,62.73,62.73,62.73,62.73,3000.0,62.73,62.73,62.73,62.73,3000.0
2023-12-28 13:15:00,62.76,62.81,62.76,62.81,6000.0,62.76,62.81,62.76,62.81,6000.0
2023-12-28 13:20:00,62.76,62.78,62.76,62.78,4500.0,62.76,62.78,62.76,62.78,4500.0
2023-12-28 13:25:00,62.78,62.78,62.77,62.77,10500.0,62.78,62.78,62.77,62.77,10500.0
2023-12-28 13:30:00,62.77,62.77,62.76,62.77,4500.0,62.77,62.77,62.76,62.77,4500.0
2023-12-28 13:35:00,62.77,62.83,62.77,62.8,15000.0,62.77,62.83,62.77,62.8,15000.0
2023-12-28 13:40:00,62.82,62.83,62.78,62.8,7500.0,62.82,62.83,62.78,62.8,7500.0
2023-12-28 13:45:00,62.78,62.79,62.77,62.77,9555.0,62.78,62.79,62.77,62.77,9555.0
2023-12-28 13:50:00,62.81,62.81,62.81,62.81,1500.0,62.81,62.81,62.81,62.81,1500.0
2023-12-28 13:55:00,62.77,62.78,62.77,62.77,12390.0,62.77,62.78,62.77,62.77,12390.0
2023-12-28 14:00:00,62.77,62.81,62.74,62.81,12030.0,62.77,62.81,62.74,62.81,12030.0
2023-12-28 14:05:00,62.81,62.81,62.81,62.81,2295.0,62.81,62.81,62.81,62.81,2295.0
2023-12-28 14:10:00,62.8,62.8,62.8,62.8,5970.0,62.8,62.8,62.8,62.8,5970.0
2023-12-28 14:15:00,62.76,62.76,62.76,62.76,3000.0,62.76,62.76,62.76,62.76,3000.0
2023-12-28 14:20:00,62.76,62.76,62.72,62.72,7845.0,62.76,62.76,62.72,62.72,7845.0
2023-12-28 14:25:00,62.8,62.8,62.8,62.8,1500.0,62.8,62.8,62.8,62.8,1500.0
2023-12-28 14:30:00,62.81,62.85,62.79,62.79,15960.0,62.81,62.85,62.79,62.79,15960.0
2023-12-28 14:35:00,62.8,62.83,62.8,62.83,3000.0,62.8,62.83,62.8,62.83,3000.0
2023-12-28 14:40:00,62.86,62.86,62.78,62.82,16635.0,62.86,62.86,62.78,62.82,16635.0
2023-12-28 14:45:00,62.82,62.83,62.82,62.83,3000.0,62.82,62.83,62.82,62.83,3000.0
2023-12-28 14:50:00,62.84,62.84,62.79,62.82,10500.0,62.84,62.84,62.79,62.82,10500.0
2023-12-28 14:55:00,62.83,62.85,62.81,62.81,18000.0,62.83,62.85,62.81,62.81,18000.0
2023-12-28 15:00:00,62.78,62.78,62.78,62.78,1785.0,62.78,62.78,62.78,62.78,1785.0
2023-12-28 15:05:00,62.8,62.94,62.8,62.94,14865.0,62.8,62.94,62.8,62.94,14865.0
2023-12-28 15:10:00,62.86,62.88,62.86,62.88,6975.0,62.86,62.88,62.86,62.88,6975.0
2023-12-28 15:15:00,62.86,62.91,62.83,62.89,22485.0,62.86,62.91,62.83,62.89,22485.0
2023-12-28 15:20:00,62.94,62.95,62.92,62.93,7410.0,62.94,62.95,62.92,62.93,7410.0
2023-12-28 15:25:00,62.89,62.89,62.88,62.88,4500.0,62.89,62.89,62.88,62.88,4500.0
2023-12-28 15:30:00,62.89,62.9,62.89,62.9,3000.0,62.89,62.9,62.89,62.9,3000.0
2023-12-28 15:35:00,62.9,62.9,62.86,62.86,13065.0,62.9,62.9,62.86,62.86,13065.0
2023-12-28 15:40:00,62.84,62.87,62.84,62.87,15450.0,62.84,62.87,62.84,62.87,15450.0
2023-12-28 15:45:00,62.81,62.81,62.78,62.81,15615.0,62.81,62.81,62.78,62.81,15615.0
2023-12-28 15:50:00,62.83,62.84,62.7,62.7,30570.0,62.83,62.84,62.7,62.7,30570.0
2023-12-28 15:55:00,62.71,62.79,62.71,62.74,77250.0,62.71,62.79,62.71,62.74,77250.0
2023-12-29 09:30:00,62.97,63.09,62.97,63.08,31635.0,62.97,63.09,62.97,63.08,31635.0
2023-12-29 09:35:00,62.99,62.99,62.85,62.85,12000.0,62.99,62.99,62.85,62.85,12000.0
2023-12-29 09:40:00,62.84,62.84,62.82,62.82,4500.0,62.84,62.84,62.82,62.82,4500.0
2023-12-29 09:45:00,62.84,62.84,62.75,62.75,17355.0,62.84,62.84,62.75,62.75,17355.0
2023-12-29 09:50:00,62.78,62.95,62.77,62.95,7500.0,62.78,62.95,62.77,62.95,7500.0
2023-12-29 09:55:00,62.97,62.97,62.97,62.97,6465.0,62.97,62.97,62.97,62.97,6465.0
2023-12-29 10:00:00,62.99,63.26,62.99,63.26,28050.0,62.99,63.26,62.99,63.26,28050.0
2023-12-29 10:05:00,63.17,63.17,63.09,63.1,12840.0,63.17,63.17,63.09,63.1,12840.0
2023-12-29 10:10:00,63.04,63.04,63.03,63.04,8910.0,63.04,63.04,63.03,63.04,8910.0
2023-12-29 10:15:00,63.19,63.19,63.05,63.12,13500.0,63.19,63.19,63.05,63.12,13500.0
2023-12-29 10:20:00,63.21,63.33,63.21,63.26,17325.0,63.21,63.33,63.21,63.26,17325.0
2023-12-29 10:25:00,63.25,63.28,63.18,63.18,31200.0,63.25,63.28,63.18,63.18,31200.0
2023-12-29 10:30:00,63.25,63.28,63.23,63.27,22695.0,63.25,63.28,63.23,63.27,22695.0
2023-12-29 10:35:00,63.24,63.27,63.18,63.27,4500.0,63.24,63.27,63.18,63.27,4500.0
2023-12-29 10:40:00,63.23,63.24,63.2,63.24,10080.0,63.23,63.24,63.2,63.24,10080.0
2023-12-29 10:45:00,63.23,63.23,63.16,63.21,12000.0,63.23,63.23,63.16,63.21,12000.0
2023-12-29 10:50:00,63.26,63.26,63.26,63.26,4755.0,63.26,63.26,63.26,63.26,4755.0
2023-12-29 10:55:00,63.25,63.25,63.25,63.25,3000.0,63.25,63.25,63.25,63.25,3000.0
2023-12-29 11:00:00,63.24,63.26,63.2,63.2,7500.0,63.24,63.26,63.2,63.2,7500.0
2023-12-29 11:05:00,63.24,63.24,63.23,63.24,5160.0,63.24,63.24,63.23,63.24,5160.0
2023-12-29 11:10:00,63.28,63.28,63.23,63.24,9000.0,63.28,63.28,63.23,63.24,9000.0
2023-12-29 11:15:00,63.17,63.17,63.17,63.17,1500.0,63.17,63.17,63.17,63.17,1500.0
2023-12-29 11:20:00,63.1,63.11,63.07,63.11,10065.0,63.1,63.11,63.07,63.11,10065.0
2023-12-29 11:25:00,63.08,63.09,63.08,63.08,6000.0,63.08,63.09,63.08,63.08,6000.0
2023-12-29 11:30:00,63.08,63.08,63.08,63.08,0.0,63.08,63.08,63.08,63.08,0.0
2023-12-29 11:35:00,63.0,63.1,63.0,63.1,4500.0,63.0,63.1,63.0,63.1,4500.0
2023-12-29 11:40:00,63.09,63.1,63.06,63.1,7755.0,63.09,63.1,63.06,63.1,7755.0
2023-12-29 11:45:00,63.11,63.11,63.1,63.11,1500.0,63.11,63.11,63.1,63.11,1500.0
2023-12-29 11:50:00,63.07,63.07,63.07,63.07,1500.0,63.07,63.07,63.07,63.07,1500.0
2023-12-29 11:55:00,63.12,63.12,63.12,63.12,7170.0,63.12,63.12,63.12,63.12,7170.0
2023-12-29 12:00:00,63.09,63.09,63.08,63.09,6000.0,63.09,63.09,63.08,63.09,6000.0
2023-12-29 12:05:00,63.09,63.09,63.09,63.09,0.0,63.09,63.09,63.09,63.09,0.0
2023-12-29 12:10:00,63.06,63.09,63.05,63.07,12000.0,63.06,63.09,63.05,63.07,12000.0
2023-12-29 12:15:00,63.01,63.01,62.97,63.0,7815.0,63.01,63.01,62.97,63.0,7815.0
2023-12-29 12:20:00,62.94,62.99,62.94,62.99,4500.0,62.94,62.99,62.94,62.99,4500.0
2023-12-29 12:25:00,62.99,62.99,62.99,62.99,0.0,62.99,62.99,62.99,62.99,0.0
2023-12-29 12:30:00,63.01,63.05,63.01,63.05,4500.0,63.01,63.05,63.01,63.05,4500.0
2023-12-29 12:35:00,63.05,63.05,63.05,63.05,0.0,63.05,63.05,63.05,63.05,0.0
2023-12-29 12:40:00,63.06,63.06,63.06,63.06,1500.0,63.06,63.06,63.06,63.06,1500.0
2023-12-29 12:45:00,63.07,63.09,63.05,63.05,9000.0,63.07,63.09,63.05,63.05,9000.0
2023-12-29 12:50:00,63.06,63.06,63.06,63.06,3000.0,63.06,63.06,63.06,63.06,3000.0
2023-12-29 12:55:00,63.09,63.1,63.09,63.1,3000.0,63.09,63.1,63.09,63.1,3000.0
2023-12-29 13:00:00,63.1,63.1,63.1,63.1,0.0,63.1,63.1,63.1,63.1,0.0
2023-12-29 13:05:00,63.17,63.25,63.16,63.2,41430.0,63.17,63.25,63.16,63.2,41430.0
2023-12-29 13:10:00,63.22,63.23,63.22,63.23,5520.0,63.22,63.23,63.22,63.23,5520.0
2023-12-29 13:15:00,63.21,63.21,63.17,63.17,9000.0,63.21,63.21,63.17,63.17,9000.0
2023-12-29 13:20:00,63.17,63.17,63.17,63.17,0.0,63.17,63.17,63.17,63.17,0.0
2023-12-29 13:25:00,63.15,63.2,63.15,63.19,33765.0,63.15,63.2,63.15,63.19,33765.0
2023-12-29 13:30:00,63.19,63.22,63.18,63.2,16500.0,63.19,63.22,63.18,63.2,16500.0
2023-12-29 13:35:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2023-12-29 13:40:00,63.29,63.29,63.24,63.28,20385.0,63.29,63.29,63.24,63.28,20385.0
2023-12-29 13:45:00,63.27,63.3,63.27,63.29,21000.0,63.27,63.3,63.27,63.29,21000.0
2023-12-29 13:50:00,63.33,63.34,63.23,63.23,25215.0,63.33,63.34,63.23,63.23,25215.0
2023-12-29 13:55:00,63.21,63.26,63.21,63.24,42225.0,63.21,63.26,63.21,63.24,42225.0
2023-12-29 14:00:00,63.24,63.24,63.24,63.24,0.0,63.24,63.24,63.24,63.24,0.0
2023-12-29 14:05:00,63.28,63.28,63.28,63.28,1500.0,63.28,63.28,63.28,63.28,1500.0
2023-12-29 14:10:00,63.25,63.25,63.25,63.25,4575.0,63.25,63.25,63.25,63.25,4575.0
2023-12-29 14:15:00,63.26,63.26,63.2,63.2,9000.0,63.26,63.26,63.2,63.2,9000.0
2023-12-29 14:20:00,63.2,63.2,63.2,63.2,0.0,63.2,63.2,63.2,63.2,0.0
2023-12-29 14:25:00,63.22,63.22,63.21,63.22,9000.0,63.22,63.22,63.21,63.22,9000.0
2023-12-29 14:30:00,63.22,63.22,63.22,63.22,0.0,63.22,63.22,63.22,63.22,0.0
2023-12-29 14:35:00,63.21,63.21,63.17,63.17,3000.0,63.21,63.21,63.17,63.17,3000.0
2023-12-29 14:40:00,63.17,63.17,63.17,63.17,0.0,63.17,63.17,63.17,63.17,0.0
2023-12-29 14:45:00,63.2,63.22,63.2,63.22,3495.0,63.2,63.22,63.2,63.22,3495.0
2023-12-29 14:50:00,63.22,63.23,63.22,63.23,6270.0,63.22,63.23,63.22,63.23,6270.0
2023-12-29 14:55:00,63.25,63.25,63.25,63.25,2070.0,63.25,63.25,63.25,63.25,2070.0
2023-12-29 15:00:00,63.24,63.24,63.24,63.24,1500.0,63.24,63.24,63.24,63.24,1500.0
2023-12-29 15:05:00,63.26,63.33,63.26,63.33,29670.0,63.26,63.33,63.26,63.33,29670.0
2023-12-29 15:10:00,63.33,63.34,63.3,63.3,30525.0,63.33,63.34,63.3,63.3,30525.0
2023-12-29 15:15:00,63.31,63.32,63.29,63.29,10500.0,63.31,63.32,63.29,63.29,10500.0
2023-12-29 15:20:00,63.29,63.29,63.29,63.29,0.0,63.29,63.29,63.29,63.29,0.0
2023-12-29 15:25:00,63.21,63.24,63.21,63.24,3510.0,63.21,63.24,63.21,63.24,3510.0
2023-12-29 15:30:00,63.23,63.23,63.21,63.21,4620.0,63.23,63.23,63.21,63.21,4620.0
2023-12-29 15:35:00,63.22,63.24,63.22,63.24,3000.0,63.22,63.24,63.22,63.24,3000.0
2023-12-29 15:40:00,63.26,63.26,63.2,63.2,24000.0,63.26,63.26,63.2,63.2,24000.0
2023-12-29 15:45:00,63.19,63.25,63.19,63.22,28950.0,63.19,63.25,63.19,63.22,28950.0
2023-12-29 15:50:00,63.19,63.36,63.18,63.26,42075.0,63.19,63.36,63.18,63.26,42075.0
2023-12-29 15:55:00,63.26,63.39,63.26,63.37,115755.0,63.26,63.39,63.26,63.37,115755.0
2024-01-02 09:30:00,63.26,63.95,63.26,63.95,83985.0,63.26,63.95,63.26,63.95,83985.0
2024-01-02 09:35:00,63.6,63.92,63.6,63.92,7995.0,63.6,63.92,63.6,63.92,7995.0
2024-01-02 09:40:00,63.71,64.23,63.56,64.19,102150.0,63.71,64.23,63.56,64.19,102150.0
2024-01-02 09:45:00,64.28,64.33,64.13,64.23,20175.0,64.28,64.33,64.13,64.23,20175.0
2024-01-02 09:50:00,64.2,64.2,64.06,64.15,18780.0,64.2,64.2,64.06,64.15,18780.0
2024-01-02 09:55:00,64.2,64.38,64.2,64.24,12000.0,64.2,64.38,64.2,64.24,12000.0
2024-01-02 10:00:00,64.19,64.19,63.81,63.83,30405.0,64.19,64.19,63.81,63.83,30405.0
2024-01-02 10:05:00,63.85,63.87,63.65,63.65,17655.0,63.85,63.87,63.65,63.65,17655.0
2024-01-02 10:10:00,63.68,63.76,63.64,63.76,34500.0,63.68,63.76,63.64,63.76,34500.0
2024-01-02 10:15:00,63.76,63.82,63.64,63.81,39000.0,63.76,63.82,63.64,63.81,39000.0
2024-01-02 10:20:00,63.83,63.88,63.8,63.8,7500.0,63.83,63.88,63.8,63.8,7500.0
2024-01-02 10:25:00,63.85,64.01,63.85,64.01,7500.0,63.85,64.01,63.85,64.01,7500.0
2024-01-02 10:30:00,63.97,64.0,63.85,63.9,21435.0,63.97,64.0,63.85,63.9,21435.0
2024-01-02 10:35:00,63.93,63.99,63.92,63.97,10845.0,63.93,63.99,63.92,63.97,10845.0
2024-01-02 10:40:00,64.03,64.07,63.99,64.06,21000.0,64.03,64.07,63.99,64.06,21000.0
2024-01-02 10:45:00,63.99,64.02,63.97,63.99,10500.0,63.99,64.02,63.97,63.99,10500.0
2024-01-02 10:50:00,64.0,64.01,63.81,63.81,19185.0,64.0,64.01,63.81,63.81,19185.0
2024-01-02 10:55:00,63.84,63.85,63.8,63.83,16845.0,63.84,63.85,63.8,63.83,16845.0
2024-01-02 11:00:00,63.81,63.81,63.71,63.73,57315.0,63.81,63.81,63.71,63.73,57315.0
2024-01-02 11:05:00,63.72,63.81,63.67,63.7,29175.0,63.72,63.81,63.67,63.7,29175.0
2024-01-02 11:10:00,63.78,63.8,63.72,63.76,9060.0,63.78,63.8,63.72,63.76,9060.0
2024-01-02 11:15:00,63.79,63.79,63.6,63.61,15555.0,63.79,63.79,63.6,63.61,15555.0
2024-01-02 11:20:00,63.67,63.67,63.44,63.44,22500.0,63.67,63.67,63.44,63.44,22500.0
2024-01-02 11:25:00,63.46,63.53,63.46,63.51,42000.0,63.46,63.53,63.46,63.51,42000.0
2024-01-02 11:30:00,63.48,63.52,63.44,63.44,9000.0,63.48,63.52,63.44,63.44,9000.0
2024-01-02 11:35:00,63.51,63.51,63.36,63.39,17085.0,63.51,63.51,63.36,63.39,17085.0
2024-01-02 11:40:00,63.41,63.45,63.37,63.41,38400.0,63.41,63.45,63.37,63.41,38400.0
2024-01-02 11:45:00,63.38,63.49,63.35,63.45,145440.0,63.38,63.49,63.35,63.45,145440.0
2024-01-02 11:50:00,63.47,63.5,63.46,63.48,19500.0,63.47,63.5,63.46,63.48,19500.0
2024-01-02 11:55:00,63.5,63.51,63.45,63.48,13500.0,63.5,63.51,63.45,63.48,13500.0
2024-01-02 12:00:00,63.47,63.5,63.47,63.5,7725.0,63.47,63.5,63.47,63.5,7725.0
2024-01-02 12:05:00,63.48,63.52,63.43,63.46,45315.0,63.48,63.52,63.43,63.46,45315.0
2024-01-02 12:10:00,63.51,63.55,63.46,63.5,18000.0,63.51,63.55,63.46,63.5,18000.0
2024-01-02 12:15:00,63.48,63.48,63.42,63.44,26760.0,63.48,63.48,63.42,63.44,26760.0
2024-01-02 12:20:00,63.46,63.46,63.28,63.28,12120.0,63.46,63.46,63.28,63.28,12120.0
2024-01-02 12:25:00,63.28,63.28,63.25,63.25,6090.0,63.28,63.28,63.25,63.25,6090.0
2024-01-02 12:30:00,63.29,63.29,63.24,63.24,3000.0,63.29,63.29,63.24,63.24,3000.0
2024-01-02 12:35:00,63.22,63.26,63.21,63.26,14010.0,63.22,63.26,63.21,63.26,14010.0
2024-01-02 12:40:00,63.27,63.31,63.27,63.3,21000.0,63.27,63.31,63.27,63.3,21000.0
2024-01-02 12:45:00,63.31,63.36,63.27,63.36,18000.0,63.31,63.36,63.27,63.36,18000.0
2024-01-02 12:50:00,63.32,63.32,63.16,63.2,32520.0,63.32,63.32,63.16,63.2,32520.0
2024-01-02 12:55:00,63.22,63.26,63.21,63.26,15000.0,63.22,63.26,63.21,63.26,15000.0
2024-01-02 13:00:00,63.26,63.28,63.23,63.26,32445.0,63.26,63.28,63.23,63.26,32445.0
2024-01-02 13:05:00,63.27,63.31,63.27,63.29,6000.0,63.27,63.31,63.27,63.29,6000.0
2024-01-02 13:10:00,63.3,63.3,63.22,63.22,10725.0,63.3,63.3,63.22,63.22,10725.0
2024-01-02 13:15:00,63.21,63.21,63.17,63.2,16185.0,63.21,63.21,63.17,63.2,16185.0
2024-01-02 13:20:00,63.21,63.21,63.11,63.15,15000.0,63.21,63.21,63.11,63.15,15000.0
2024-01-02 13:25:00,63.19,63.23,63.18,63.21,9000.0,63.19,63.23,63.18,63.21,9000.0
2024-01-02 13:30:00,63.21,63.21,63.11,63.11,7500.0,63.21,63.21,63.11,63.11,7500.0
2024-01-02 13:35:00,63.16,63.21,63.16,63.17,7500.0,63.16,63.21,63.16,63.17,7500.0
2024-01-02 13:40:00,63.2,63.2,63.12,63.12,11340.0,63.2,63.2,63.12,63.12,11340.0
2024-01-02 13:45:00,63.09,63.1,63.06,63.1,6075.0,63.09,63.1,63.06,63.1,6075.0
2024-01-02 13:50:00,63.1,63.1,63.03,63.03,10500.0,63.1,63.1,63.03,63.03,10500.0
2024-01-02 13:55:00,63.03,63.11,63.02,63.08,13530.0,63.03,63.11,63.02,63.08,13530.0
2024-01-02 14:00:00,63.06,63.09,63.02,63.09,18015.0,63.06,63.09,63.02,63.09,18015.0
2024-01-02 14:05:00,63.04,63.1,62.99,63.01,31020.0,63.04,63.1,62.99,63.01,31020.0
2024-01-02 14:10:00,63.08,63.1,63.04,63.06,18825.0,63.08,63.1,63.04,63.06,18825.0
2024-01-02 14:15:00,63.05,63.1,63.03,63.1,24555.0,63.05,63.1,63.03,63.1,24555.0
2024-01-02 14:20:00,63.1,63.1,63.0,63.0,15000.0,63.1,63.1,63.0,63.0,15000.0
2024-01-02 14:25:00,63.05,63.06,62.98,63.04,18675.0,63.05,63.06,62.98,63.04,18675.0
2024-01-02 14:30:00,63.01,63.06,62.99,63.03,12000.0,63.01,63.06,62.99,63.03,12000.0
2024-01-02 14:35:00,62.99,63.0,62.99,62.99,6345.0,62.99,63.0,62.99,62.99,6345.0
2024-01-02 14:40:00,62.98,62.98,62.96,62.96,7410.0,62.98,62.98,62.96,62.96,7410.0
2024-01-02 14:45:00,63.02,63.02,62.98,62.98,7500.0,63.02,63.02,62.98,62.98,7500.0
2024-01-02 14:50:00,62.94,62.95,62.91,62.93,9180.0,62.94,62.95,62.91,62.93,9180.0
2024-01-02 14:55:00,62.9,62.94,62.89,62.94,19500.0,62.9,62.94,62.89,62.94,19500.0
2024-01-02 15:00:00,62.95,62.99,62.93,62.99,8070.0,62.95,62.99,62.93,62.99,8070.0
2024-01-02 15:05:00,62.97,62.98,62.91,62.96,24570.0,62.97,62.98,62.91,62.96,24570.0
2024-01-02 15:10:00,62.95,62.99,62.95,62.98,16500.0,62.95,62.99,62.95,62.98,16500.0
2024-01-02 15:15:00,62.97,62.97,62.95,62.95,7500.0,62.97,62.97,62.95,62.95,7500.0
2024-01-02 15:20:00,62.97,63.04,62.96,63.01,19935.0,62.97,63.04,62.96,63.01,19935.0
2024-01-02 15:25:00,63.01,63.01,62.97,62.98,7500.0,63.01,63.01,62.97,62.98,7500.0
2024-01-02 15:30:00,62.98,62.98,62.95,62.95,7500.0,62.98,62.98,62.95,62.95,7500.0
2024-01-02 15:35:00,62.94,62.96,62.94,62.94,7545.0,62.94,62.96,62.94,62.94,7545.0
2024-01-02 15:40:00,62.94,62.97,62.94,62.96,10905.0,62.94,62.97,62.94,62.96,10905.0
2024-01-02 15:45:00,62.93,63.02,62.93,63.0,37620.0,62.93,63.02,62.93,63.0,37620.0
2024-01-02 15:50:00,63.03,63.05,62.95,62.97,92145.0,63.03,63.05,62.95,62.97,92145.0
2024-01-02 15:55:00,62.97,63.03,62.94,63.0,163365.0,62.97,63.03,62.94,63.0,163365.0
2024-01-03 09:30:00,63.51,63.62,63.39,63.39,57855.0,63.51,63.62,63.39,63.39,57855.0
2024-01-03 09:35:00,63.5,63.5,63.36,63.36,12000.0,63.5,63.5,63.36,63.36,12000.0
2024-01-03 09:40:00,63.36,63.36,63.2,63.2,19185.0,63.36,63.36,63.2,63.2,19185.0
2024-01-03 09:45:00,63.09,63.09,63.09,63.09,1500.0,63.09,63.09,63.09,63.09,1500.0
2024-01-03 09:50:00,63.1,63.23,63.03,63.21,27060.0,63.1,63.23,63.03,63.21,27060.0
2024-01-03 09:55:00,63.28,63.29,63.27,63.27,7035.0,63.28,63.29,63.27,63.27,7035.0
2024-01-03 10:00:00,63.5,63.5,63.26,63.44,37995.0,63.5,63.5,63.26,63.44,37995.0
2024-01-03 10:05:00,63.46,63.47,63.34,63.34,13905.0,63.46,63.47,63.34,63.34,13905.0
2024-01-03 10:10:00,63.34,63.34,63.34,63.34,3000.0,63.34,63.34,63.34,63.34,3000.0
2024-01-03 10:15:00,63.32,63.49,63.32,63.45,32310.0,63.32,63.49,63.32,63.45,32310.0
2024-01-03 10:20:00,63.53,63.61,63.5,63.5,9750.0,63.53,63.61,63.5,63.5,9750.0
2024-01-03 10:25:00,63.52,63.62,63.5,63.6,25620.0,63.52,63.62,63.5,63.6,25620.0
2024-01-03 10:30:00,63.6,63.62,63.5,63.62,45060.0,63.6,63.62,63.5,63.62,45060.0
2024-01-03 10:35:00,63.64,63.69,63.64,63.65,49605.0,63.64,63.69,63.64,63.65,49605.0
2024-01-03 10:40:00,63.66,63.71,63.63,63.69,45375.0,63.66,63.71,63.63,63.69,45375.0
2024-01-03 10:45:00,63.74,63.9,63.74,63.9,54750.0,63.74,63.9,63.74,63.9,54750.0
2024-01-03 10:50:00,63.87,63.87,63.69,63.76,41310.0,63.87,63.87,63.69,63.76,41310.0
2024-01-03 10:55:00,63.72,63.72,63.67,63.72,51390.0,63.72,63.72,63.67,63.72,51390.0
2024-01-03 11:00:00,63.66,63.66,63.66,63.66,3000.0,63.66,63.66,63.66,63.66,3000.0
2024-01-03 11:05:00,63.65,63.67,63.62,63.66,13035.0,63.65,63.67,63.62,63.66,13035.0
2024-01-03 11:10:00,63.59,63.59,63.59,63.59,1845.0,63.59,63.59,63.59,63.59,1845.0
2024-01-03 11:15:00,63.54,63.54,63.47,63.49,24030.0,63.54,63.54,63.47,63.49,24030.0
2024-01-03 11:20:00,63.61,63.62,63.61,63.62,3000.0,63.61,63.62,63.61,63.62,3000.0
2024-01-03 11:25:00,63.61,63.61,63.58,63.58,12225.0,63.61,63.61,63.58,63.58,12225.0
2024-01-03 11:30:00,63.64,63.64,63.58,63.59,7740.0,63.64,63.64,63.58,63.59,7740.0
2024-01-03 11:35:00,63.63,63.63,63.61,63.61,7665.0,63.63,63.63,63.61,63.61,7665.0
2024-01-03 11:40:00,63.61,63.61,63.61,63.61,3165.0,63.61,63.61,63.61,63.61,3165.0
2024-01-03 11:45:00,63.62,63.62,63.58,63.61,21045.0,63.62,63.62,63.58,63.61,21045.0
2024-01-03 11:50:00,63.59,63.62,63.59,63.61,13500.0,63.59,63.62,63.59,63.61,13500.0
2024-01-03 11:55:00,63.56,63.56,63.54,63.54,7185.0,63.56,63.56,63.54,63.54,7185.0
2024-01-03 12:00:00,63.54,63.56,63.53,63.56,4500.0,63.54,63.56,63.53,63.56,4500.0
2024-01-03 12:05:00,63.55,63.55,63.51,63.51,10545.0,63.55,63.55,63.51,63.51,10545.0
2024-01-03 12:10:00,63.5,63.5,63.43,63.43,13440.0,63.5,63.5,63.43,63.43,13440.0
2024-01-03 12:15:00,63.42,63.51,63.42,63.51,13500.0,63.42,63.51,63.42,63.51,13500.0
2024-01-03 12:20:00,63.5,63.52,63.5,63.52,13485.0,63.5,63.52,63.5,63.52,13485.0
2024-01-03 12:25:00,63.51,63.53,63.5,63.53,17550.0,63.51,63.53,63.5,63.53,17550.0
2024-01-03 12:30:00,63.53,63.53,63.48,63.49,11865.0,63.53,63.53,63.48,63.49,11865.0
2024-01-03 12:35:00,63.49,63.49,63.45,63.45,7560.0,63.49,63.49,63.45,63.45,7560.0
2024-01-03 12:40:00,63.47,63.5,63.47,63.48,11280.0,63.47,63.5,63.47,63.48,11280.0
2024-01-03 12:45:00,63.52,63.55,63.51,63.55,21330.0,63.52,63.55,63.51,63.55,21330.0
2024-01-03 12:50:00,63.57,63.57,63.54,63.54,4500.0,63.57,63.57,63.54,63.54,4500.0
2024-01-03 12:55:00,63.56,63.59,63.56,63.59,12000.0,63.56,63.59,63.56,63.59,12000.0
2024-01-03 13:00:00,63.66,63.66,63.54,63.59,27480.0,63.66,63.66,63.54,63.59,27480.0
2024-01-03 13:05:00,63.55,63.55,63.54,63.55,10215.0,63.55,63.55,63.54,63.55,10215.0
2024-01-03 13:10:00,63.6,63.61,63.6,63.61,3000.0,63.6,63.61,63.6,63.61,3000.0
2024-01-03 13:15:00,63.62,63.64,63.59,63.62,10440.0,63.62,63.64,63.59,63.62,10440.0
2024-01-03 13:20:00,63.6,63.63,63.6,63.63,3045.0,63.6,63.63,63.6,63.63,3045.0
2024-01-03 13:25:00,63.57,63.6,63.57,63.6,3000.0,63.57,63.6,63.57,63.6,3000.0
2024-01-03 13:30:00,63.6,63.6,63.6,63.6,0.0,63.6,63.6,63.6,63.6,0.0
2024-01-03 13:35:00,63.58,63.58,63.57,63.57,3000.0,63.58,63.58,63.57,63.57,3000.0
2024-01-03 13:40:00,63.61,63.61,63.55,63.55,12000.0,63.61,63.61,63.55,63.55,12000.0
2024-01-03 13:45:00,63.57,63.57,63.53,63.53,4500.0,63.57,63.57,63.53,63.53,4500.0
2024-01-03 13:50:00,63.52,63.52,63.52,63.52,1500.0,63.52,63.52,63.52,63.52,1500.0
2024-01-03 13:55:00,63.52,63.52,63.52,63.52,0.0,63.52,63.52,63.52,63.52,0.0
2024-01-03 14:00:00,63.36,63.39,63.33,63.38,12750.0,63.36,63.39,63.33,63.38,12750.0
2024-01-03 14:05:00,63.34,63.37,63.3,63.37,13860.0,63.34,63.37,63.3,63.37,13860.0
2024-01-03 14:10:00,63.41,63.41,63.35,63.36,6825.0,63.41,63.41,63.35,63.36,6825.0
2024-01-03 14:15:00,63.31,63.38,63.31,63.38,6000.0,63.31,63.38,63.31,63.38,6000.0
2024-01-03 14:20:00,63.39,63.44,63.39,63.44,9000.0,63.39,63.44,63.39,63.44,9000.0
2024-01-03 14:25:00,63.5,63.52,63.46,63.46,9525.0,63.5,63.52,63.46,63.46,9525.0
2024-01-03 14:30:00,63.47,63.47,63.47,63.47,1500.0,63.47,63.47,63.47,63.47,1500.0
2024-01-03 14:35:00,63.48,63.48,63.48,63.48,3000.0,63.48,63.48,63.48,63.48,3000.0
2024-01-03 14:40:00,63.4,63.4,63.4,63.4,1500.0,63.4,63.4,63.4,63.4,1500.0
2024-01-03 14:45:00,63.42,63.42,63.38,63.42,4950.0,63.42,63.42,63.38,63.42,4950.0
2024-01-03 14:50:00,63.36,63.36,63.31,63.35,13500.0,63.36,63.36,63.31,63.35,13500.0
2024-01-03 14:55:00,63.36,63.38,63.36,63.38,9000.0,63.36,63.38,63.36,63.38,9000.0
2024-01-03 15:00:00,63.35,63.35,63.34,63.35,4500.0,63.35,63.35,63.34,63.35,4500.0
2024-01-03 15:05:00,63.23,63.24,63.23,63.24,9000.0,63.23,63.24,63.23,63.24,9000.0
2024-01-03 15:10:00,63.23,63.23,63.19,63.2,12630.0,63.23,63.23,63.19,63.2,12630.0
2024-01-03 15:15:00,63.18,63.23,63.18,63.23,10995.0,63.18,63.23,63.18,63.23,10995.0
2024-01-03 15:20:00,63.17,63.18,63.17,63.18,5610.0,63.17,63.18,63.17,63.18,5610.0
2024-01-03 15:25:00,63.14,63.14,63.08,63.09,9660.0,63.14,63.14,63.08,63.09,9660.0
2024-01-03 15:30:00,63.11,63.13,63.11,63.13,13500.0,63.11,63.13,63.11,63.13,13500.0
2024-01-03 15:35:00,63.1,63.1,63.07,63.07,7770.0,63.1,63.1,63.07,63.07,7770.0
2024-01-03 15:40:00,63.08,63.08,62.99,62.99,16500.0,63.08,63.08,62.99,62.99,16500.0
2024-01-03 15:45:00,62.99,63.0,62.92,62.92,21870.0,62.99,63.0,62.92,62.92,21870.0
2024-01-03 15:50:00,62.89,62.97,62.76,62.84,157335.0,62.89,62.97,62.76,62.84,157335.0
2024-01-03 15:55:00,62.89,62.96,62.85,62.92,178500.0,62.89,62.96,62.85,62.92,178500.0
2024-01-04 09:30:00,63.03,63.03,63.03,63.03,30180.0,63.03,63.03,63.03,63.03,30180.0
2024-01-04 09:35:00,63.06,63.18,63.06,63.18,9000.0,63.06,63.18,63.06,63.18,9000.0
2024-01-04 09:40:00,63.19,63.19,63.19,63.19,3000.0,63.19,63.19,63.19,63.19,3000.0
2024-01-04 09:45:00,63.03,63.07,63.0,63.03,13500.0,63.03,63.07,63.0,63.03,13500.0
2024-01-04 09:50:00,63.11,63.11,63.08,63.08,3000.0,63.11,63.11,63.08,63.08,3000.0
2024-01-04 09:55:00,63.05,63.05,63.03,63.03,4680.0,63.05,63.05,63.03,63.03,4680.0
2024-01-04 10:00:00,63.13,63.2,63.13,63.2,9000.0,63.13,63.2,63.13,63.2,9000.0
2024-01-04 10:05:00,63.26,63.26,63.26,63.26,3000.0,63.26,63.26,63.26,63.26,3000.0
2024-01-04 10:10:00,63.27,63.3,63.22,63.25,9090.0,63.27,63.3,63.22,63.25,9090.0
2024-01-04 10:15:00,63.26,63.32,63.19,63.25,27000.0,63.26,63.32,63.19,63.25,27000.0
2024-01-04 10:20:00,63.19,63.2,63.14,63.19,54240.0,63.19,63.2,63.14,63.19,54240.0
2024-01-04 10:25:00,63.19,63.23,63.19,63.21,7590.0,63.19,63.23,63.19,63.21,7590.0
2024-01-04 10:30:00,63.2,63.21,63.18,63.2,31500.0,63.2,63.21,63.18,63.2,31500.0
2024-01-04 10:35:00,63.21,63.33,63.2,63.29,15000.0,63.21,63.33,63.2,63.29,15000.0
2024-01-04 10:40:00,63.29,63.36,63.25,63.36,40425.0,63.29,63.36,63.25,63.36,40425.0
2024-01-04 10:45:00,63.42,63.42,63.4,63.4,6405.0,63.42,63.42,63.4,63.4,6405.0
2024-01-04 10:50:00,63.37,63.37,63.23,63.26,31500.0,63.37,63.37,63.23,63.26,31500.0
2024-01-04 10:55:00,63.23,63.25,63.19,63.25,12000.0,63.23,63.25,63.19,63.25,12000.0
2024-01-04 11:00:00,63.24,63.24,63.15,63.15,16725.0,63.24,63.24,63.15,63.15,16725.0
2024-01-04 11:05:00,63.15,63.15,63.15,63.15,0.0,63.15,63.15,63.15,63.15,0.0
2024-01-04 11:10:00,63.2,63.23,63.2,63.23,5655.0,63.2,63.23,63.2,63.23,5655.0
2024-01-04 11:15:00,63.3,63.3,63.26,63.26,6375.0,63.3,63.3,63.26,63.26,6375.0
2024-01-04 11:20:00,63.17,63.29,63.17,63.27,6000.0,63.17,63.29,63.17,63.27,6000.0
2024-01-04 11:25:00,63.21,63.21,63.21,63.21,1500.0,63.21,63.21,63.21,63.21,1500.0
2024-01-04 11:30:00,63.17,63.17,63.11,63.11,13755.0,63.17,63.17,63.11,63.11,13755.0
2024-01-04 11:35:00,63.09,63.09,63.02,63.05,7125.0,63.09,63.09,63.02,63.05,7125.0
2024-01-04 11:40:00,63.05,63.05,63.0,63.02,13500.0,63.05,63.05,63.0,63.02,13500.0
2024-01-04 11:45:00,63.04,63.1,63.04,63.08,14955.0,63.04,63.1,63.04,63.08,14955.0
2024-01-04 11:50:00,63.03,63.05,63.02,63.03,7500.0,63.03,63.05,63.02,63.03,7500.0
2024-01-04 11:55:00,63.05,63.05,63.05,63.05,3000.0,63.05,63.05,63.05,63.05,3000.0
2024-01-04 12:00:00,63.09,63.09,63.09,63.09,3000.0,63.09,63.09,63.09,63.09,3000.0
2024-01-04 12:05:00,63.09,63.09,63.04,63.04,4500.0,63.09,63.09,63.04,63.04,4500.0
2024-01-04 12:10:00,63.06,63.06,63.06,63.06,1500.0,63.06,63.06,63.06,63.06,1500.0
2024-01-04 12:15:00,63.0,63.0,62.97,63.0,7935.0,63.0,63.0,62.97,63.0,7935.0
2024-01-04 12:20:00,63.04,63.04,62.83,62.84,35625.0,63.04,63.04,62.83,62.84,35625.0
2024-01-04 12:25:00,62.88,62.89,62.88,62.89,6075.0,62.88,62.89,62.88,62.89,6075.0
2024-01-04 12:30:00,62.88,62.88,62.85,62.88,19545.0,62.88,62.88,62.85,62.88,19545.0
2024-01-04 12:35:00,62.92,63.04,62.92,63.03,18000.0,62.92,63.04,62.92,63.03,18000.0
2024-01-04 12:40:00,63.03,63.03,62.97,62.97,9000.0,63.03,63.03,62.97,62.97,9000.0
2024-01-04 12:45:00,62.85,62.91,62.85,62.91,4500.0,62.85,62.91,62.85,62.91,4500.0
2024-01-04 12:50:00,62.95,62.95,62.95,62.95,1530.0,62.95,62.95,62.95,62.95,1530.0
2024-01-04 12:55:00,62.94,62.94,62.93,62.93,8355.0,62.94,62.94,62.93,62.93,8355.0
2024-01-04 13:00:00,62.91,62.98,62.91,62.97,17400.0,62.91,62.98,62.91,62.97,17400.0
2024-01-04 13:05:00,62.91,62.99,62.91,62.99,4365.0,62.91,62.99,62.91,62.99,4365.0
2024-01-04 13:10:00,62.91,62.96,62.88,62.89,14595.0,62.91,62.96,62.88,62.89,14595.0
2024-01-04 13:15:00,62.89,62.89,62.89,62.89,3000.0,62.89,62.89,62.89,62.89,3000.0
2024-01-04 13:20:00,62.94,62.95,62.94,62.95,4500.0,62.94,62.95,62.94,62.95,4500.0
2024-01-04 13:25:00,62.89,62.9,62.82,62.83,29175.0,62.89,62.9,62.82,62.83,29175.0
2024-01-04 13:30:00,62.86,62.87,62.86,62.87,4500.0,62.86,62.87,62.86,62.87,4500.0
2024-01-04 13:35:00,62.82,62.82,62.81,62.81,3000.0,62.82,62.82,62.81,62.81,3000.0
2024-01-04 13:40:00,62.82,62.82,62.82,62.82,3000.0,62.82,62.82,62.82,62.82,3000.0
2024-01-04 13:45:00,62.79,62.79,62.74,62.74,6585.0,62.79,62.79,62.74,62.74,6585.0
2024-01-04 13:50:00,62.77,62.77,62.73,62.73,4500.0,62.77,62.77,62.73,62.73,4500.0
2024-01-04 13:55:00,62.68,62.72,62.67,62.67,15240.0,62.68,62.72,62.67,62.67,15240.0
2024-01-04 14:00:00,62.69,62.72,62.69,62.71,9855.0,62.69,62.72,62.69,62.71,9855.0
2024-01-04 14:05:00,62.66,62.68,62.66,62.67,6165.0,62.66,62.68,62.66,62.67,6165.0
2024-01-04 14:10:00,62.64,62.66,62.6,62.66,21690.0,62.64,62.66,62.6,62.66,21690.0
2024-01-04 14:15:00,62.66,62.67,62.56,62.56,30375.0,62.66,62.67,62.56,62.56,30375.0
2024-01-04 14:20:00,62.58,62.58,62.54,62.54,3000.0,62.58,62.58,62.54,62.54,3000.0
2024-01-04 14:25:00,62.47,62.47,62.47,62.47,1500.0,62.47,62.47,62.47,62.47,1500.0
2024-01-04 14:30:00,62.45,62.46,62.44,62.46,12000.0,62.45,62.46,62.44,62.46,12000.0
2024-01-04 14:35:00,62.46,62.48,62.44,62.47,7500.0,62.46,62.48,62.44,62.47,7500.0
2024-01-04 14:40:00,62.48,62.48,62.44,62.44,7500.0,62.48,62.48,62.44,62.44,7500.0
2024-01-04 14:45:00,62.44,62.51,62.44,62.51,30000.0,62.44,62.51,62.44,62.51,30000.0
2024-01-04 14:50:00,62.5,62.52,62.49,62.5,16500.0,62.5,62.52,62.49,62.5,16500.0
2024-01-04 14:55:00,62.55,62.55,62.49,62.49,13500.0,62.55,62.55,62.49,62.49,13500.0
2024-01-04 15:00:00,62.47,62.48,62.46,62.46,6000.0,62.47,62.48,62.46,62.46,6000.0
2024-01-04 15:05:00,62.51,62.56,62.51,62.53,10500.0,62.51,62.56,62.51,62.53,10500.0
2024-01-04 15:10:00,62.53,62.55,62.53,62.55,4125.0,62.53,62.55,62.53,62.55,4125.0
2024-01-04 15:15:00,62.57,62.57,62.52,62.56,18000.0,62.57,62.57,62.52,62.56,18000.0
2024-01-04 15:20:00,62.56,62.63,62.56,62.6,21000.0,62.56,62.63,62.56,62.6,21000.0
2024-01-04 15:25:00,62.56,62.56,62.55,62.55,9000.0,62.56,62.56,62.55,62.55,9000.0
2024-01-04 15:30:00,62.58,62.6,62.58,62.59,7500.0,62.58,62.6,62.58,62.59,7500.0
2024-01-04 15:35:00,62.58,62.63,62.55,62.63,24930.0,62.58,62.63,62.55,62.63,24930.0
2024-01-04 15:40:00,62.62,62.64,62.57,62.57,8685.0,62.62,62.64,62.57,62.57,8685.0
2024-01-04 15:45:00,62.61,62.63,62.58,62.58,15000.0,62.61,62.63,62.58,62.58,15000.0
2024-01-04 15:50:00,62.52,62.59,62.44,62.44,96915.0,62.52,62.59,62.44,62.44,96915.0
2024-01-04 15:55:00,62.44,62.46,62.34,62.36,330375.0,62.44,62.46,62.34,62.36,330375.0
2024-01-05 09:30:00,62.33,62.52,62.29,62.52,54270.0,62.33,62.52,62.29,62.52,54270.0
2024-01-05 09:35:00,62.52,62.52,62.26,62.26,27090.0,62.52,62.52,62.26,62.26,27090.0
2024-01-05 09:40:00,62.13,62.3,62.13,62.24,16500.0,62.13,62.3,62.13,62.24,16500.0
2024-01-05 09:45:00,62.21,62.21,62.14,62.21,13155.0,62.21,62.21,62.14,62.21,13155.0
2024-01-05 09:50:00,62.13,62.13,61.97,61.97,30105.0,62.13,62.13,61.97,61.97,30105.0
2024-01-05 09:55:00,61.93,62.08,61.91,62.08,33570.0,61.93,62.08,61.91,62.08,33570.0
2024-01-05 10:00:00,62.07,62.33,62.06,62.32,48780.0,62.07,62.33,62.06,62.32,48780.0
2024-01-05 10:05:00,62.32,62.34,62.3,62.32,22200.0,62.32,62.34,62.3,62.32,22200.0
2024-01-05 10:10:00,62.34,62.39,62.22,62.22,34500.0,62.34,62.39,62.22,62.22,34500.0
2024-01-05 10:15:00,62.19,62.34,62.19,62.32,34500.0,62.19,62.34,62.19,62.32,34500.0
2024-01-05 10:20:00,62.35,62.35,62.2,62.23,16500.0,62.35,62.35,62.2,62.23,16500.0
2024-01-05 10:25:00,62.21,62.22,62.04,62.07,35550.0,62.21,62.22,62.04,62.07,35550.0
2024-01-05 10:30:00,62.06,62.1,61.95,62.08,20370.0,62.06,62.1,61.95,62.08,20370.0
2024-01-05 10:35:00,62.1,62.18,62.1,62.13,18000.0,62.1,62.18,62.1,62.13,18000.0
2024-01-05 10:40:00,62.13,62.28,62.13,62.28,18270.0,62.13,62.28,62.13,62.28,18270.0
2024-01-05 10:45:00,62.28,62.33,62.27,62.32,25500.0,62.28,62.33,62.27,62.32,25500.0
2024-01-05 10:50:00,62.32,62.5,62.32,62.5,34500.0,62.32,62.5,62.32,62.5,34500.0
2024-01-05 10:55:00,62.43,62.47,62.23,62.25,34500.0,62.43,62.47,62.23,62.25,34500.0
2024-01-05 11:00:00,62.22,62.22,62.2,62.2,3000.0,62.22,62.22,62.2,62.2,3000.0
2024-01-05 11:05:00,62.19,62.19,62.19,62.19,1500.0,62.19,62.19,62.19,62.19,1500.0
2024-01-05 11:10:00,62.2,62.25,62.17,62.17,20205.0,62.2,62.25,62.17,62.17,20205.0
2024-01-05 11:15:00,62.15,62.15,62.03,62.03,6000.0,62.15,62.15,62.03,62.03,6000.0
2024-01-05 11:20:00,62.04,62.04,61.9,61.93,33015.0,62.04,62.04,61.9,61.93,33015.0
2024-01-05 11:25:00,61.95,61.99,61.93,61.98,22920.0,61.95,61.99,61.93,61.98,22920.0
2024-01-05 11:30:00,61.98,62.01,61.93,61.98,13500.0,61.98,62.01,61.93,61.98,13500.0
2024-01-05 11:35:00,61.98,61.98,61.91,61.92,10500.0,61.98,61.98,61.91,61.92,10500.0
2024-01-05 11:40:00,61.91,61.97,61.91,61.96,9990.0,61.91,61.97,61.91,61.96,9990.0
2024-01-05 11:45:00,61.95,61.97,61.89,61.97,10500.0,61.95,61.97,61.89,61.97,10500.0
2024-01-05 11:50:00,62.01,62.04,61.98,62.04,12255.0,62.01,62.04,61.98,62.04,12255.0
2024-01-05 11:55:00,61.97,61.97,61.97,61.97,3000.0,61.97,61.97,61.97,61.97,3000.0
2024-01-05 12:00:00,61.93,61.93,61.93,61.93,1500.0,61.93,61.93,61.93,61.93,1500.0
2024-01-05 12:05:00,61.93,61.93,61.86,61.87,19500.0,61.93,61.93,61.86,61.87,19500.0
2024-01-05 12:10:00,61.83,61.91,61.8,61.91,13500.0,61.83,61.91,61.8,61.91,13500.0
2024-01-05 12:15:00,61.91,61.94,61.89,61.93,6000.0,61.91,61.94,61.89,61.93,6000.0
2024-01-05 12:20:00,61.87,61.87,61.84,61.86,7500.0,61.87,61.87,61.84,61.86,7500.0
2024-01-05 12:25:00,61.82,61.82,61.77,61.81,9000.0,61.82,61.82,61.77,61.81,9000.0
2024-01-05 12:30:00,61.84,61.88,61.81,61.88,20970.0,61.84,61.88,61.81,61.88,20970.0
2024-01-05 12:35:00,61.84,61.84,61.84,61.84,1500.0,61.84,61.84,61.84,61.84,1500.0
2024-01-05 12:40:00,61.88,61.89,61.84,61.84,21000.0,61.88,61.89,61.84,61.84,21000.0
2024-01-05 12:45:00,61.81,61.81,61.81,61.81,5415.0,61.81,61.81,61.81,61.81,5415.0
2024-01-05 12:50:00,61.81,61.81,61.81,61.81,0.0,61.81,61.81,61.81,61.81,0.0
2024-01-05 12:55:00,61.81,61.81,61.81,61.81,0.0,61.81,61.81,61.81,61.81,0.0
2024-01-05 13:00:00,61.8,61.84,61.8,61.8,10740.0,61.8,61.84,61.8,61.8,10740.0
2024-01-05 13:05:00,61.78,61.8,61.76,61.77,9000.0,61.78,61.8,61.76,61.77,9000.0
2024-01-05 13:10:00,61.77,61.81,61.77,61.81,7500.0,61.77,61.81,61.77,61.81,7500.0
2024-01-05 13:15:00,61.75,61.75,61.75,61.75,1500.0,61.75,61.75,61.75,61.75,1500.0
2024-01-05 13:20:00,61.81,61.81,61.81,61.81,1500.0,61.81,61.81,61.81,61.81,1500.0
2024-01-05 13:25:00,61.84,61.89,61.84,61.89,12000.0,61.84,61.89,61.84,61.89,12000.0
2024-01-05 13:30:00,61.94,61.95,61.9,61.94,12075.0,61.94,61.95,61.9,61.94,12075.0
2024-01-05 13:35:00,61.97,61.99,61.97,61.99,3000.0,61.97,61.99,61.97,61.99,3000.0
2024-01-05 13:40:00,61.98,61.98,61.98,61.98,3000.0,61.98,61.98,61.98,61.98,3000.0
2024-01-05 13:45:00,61.96,62.01,61.93,61.95,12000.0,61.96,62.01,61.93,61.95,12000.0
2024-01-05 13:50:00,61.92,61.94,61.91,61.94,16500.0,61.92,61.94,61.91,61.94,16500.0
2024-01-05 13:55:00,61.91,61.91,61.91,61.91,1500.0,61.91,61.91,61.91,61.91,1500.0
2024-01-05 14:00:00,61.94,62.0,61.94,61.99,36000.0,61.94,62.0,61.94,61.99,36000.0
2024-01-05 14:05:00,62.0,62.0,61.96,61.96,34335.0,62.0,62.0,61.96,61.96,34335.0
2024-01-05 14:10:00,61.97,61.98,61.91,61.91,16500.0,61.97,61.98,61.91,61.91,16500.0
2024-01-05 14:15:00,61.92,61.92,61.82,61.83,9000.0,61.92,61.92,61.82,61.83,9000.0
2024-01-05 14:20:00,61.83,61.83,61.81,61.81,7500.0,61.83,61.83,61.81,61.81,7500.0
2024-01-05 14:25:00,61.84,61.84,61.77,61.78,13500.0,61.84,61.84,61.77,61.78,13500.0
2024-01-05 14:30:00,61.83,61.83,61.76,61.81,31290.0,61.83,61.83,61.76,61.81,31290.0
2024-01-05 14:35:00,61.74,61.78,61.74,61.78,6000.0,61.74,61.78,61.74,61.78,6000.0
2024-01-05 14:40:00,61.79,61.79,61.72,61.72,7500.0,61.79,61.79,61.72,61.72,7500.0
2024-01-05 14:45:00,61.75,61.75,61.75,61.75,1500.0,61.75,61.75,61.75,61.75,1500.0
2024-01-05 14:50:00,61.74,61.77,61.71,61.74,18480.0,61.74,61.77,61.71,61.74,18480.0
2024-01-05 14:55:00,61.74,61.79,61.73,61.77,17895.0,61.74,61.79,61.73,61.77,17895.0
2024-01-05 15:00:00,61.77,61.77,61.77,61.77,0.0,61.77,61.77,61.77,61.77,0.0
2024-01-05 15:05:00,61.75,61.79,61.75,61.78,10500.0,61.75,61.79,61.75,61.78,10500.0
2024-01-05 15:10:00,61.77,61.77,61.73,61.73,33000.0,61.77,61.77,61.73,61.73,33000.0
2024-01-05 15:15:00,61.73,61.73,61.68,61.69,16500.0,61.73,61.73,61.68,61.69,16500.0
2024-01-05 15:20:00,61.7,61.75,61.7,61.75,9000.0,61.7,61.75,61.7,61.75,9000.0
2024-01-05 15:25:00,61.72,61.76,61.72,61.75,9000.0,61.72,61.76,61.72,61.75,9000.0
2024-01-05 15:30:00,61.75,61.79,61.73,61.79,25515.0,61.75,61.79,61.73,61.79,25515.0
2024-01-05 15:35:00,61.79,61.81,61.75,61.77,39450.0,61.79,61.81,61.75,61.77,39450.0
2024-01-05 15:40:00,61.76,61.88,61.76,61.87,88500.0,61.76,61.88,61.76,61.87,88500.0
2024-01-05 15:45:00,61.9,61.91,61.84,61.91,42000.0,61.9,61.91,61.84,61.91,42000.0
2024-01-05 15:50:00,61.88,61.9,61.73,61.82,171855.0,61.88,61.9,61.73,61.82,171855.0
2024-01-05 15:55:00,61.78,61.8,61.63,61.68,633615.0,61.78,61.8,61.63,61.68,633615.0
2024-01-08 09:30:00,61.77,62.2,61.77,62.2,51315.0,61.77,62.2,61.77,62.2,51315.0
2024-01-08 09:35:00,62.16,62.24,62.16,62.24,6000.0,62.16,62.24,62.16,62.24,6000.0
2024-01-08 09:40:00,62.12,62.12,61.94,61.94,28020.0,62.12,62.12,61.94,61.94,28020.0
2024-01-08 09:45:00,61.94,61.98,61.91,61.98,13005.0,61.94,61.98,61.91,61.98,13005.0
2024-01-08 09:50:00,61.95,62.0,61.7,61.83,29865.0,61.95,62.0,61.7,61.83,29865.0
2024-01-08 09:55:00,61.74,61.74,61.65,61.65,30090.0,61.74,61.74,61.65,61.65,30090.0
2024-01-08 10:00:00,61.69,61.83,61.63,61.63,121815.0,61.69,61.83,61.63,61.63,121815.0
2024-01-08 10:05:00,61.67,61.7,61.61,61.69,49950.0,61.67,61.7,61.61,61.69,49950.0
2024-01-08 10:10:00,61.66,61.72,61.66,61.7,28695.0,61.66,61.72,61.66,61.7,28695.0
2024-01-08 10:15:00,61.72,61.8,61.66,61.8,25620.0,61.72,61.8,61.66,61.8,25620.0
2024-01-08 10:20:00,61.78,61.8,61.77,61.78,10710.0,61.78,61.8,61.77,61.78,10710.0
2024-01-08 10:25:00,61.74,61.74,61.71,61.72,13500.0,61.74,61.74,61.71,61.72,13500.0
2024-01-08 10:30:00,61.73,61.73,61.69,61.72,45000.0,61.73,61.73,61.69,61.72,45000.0
2024-01-08 10:35:00,61.72,61.72,61.67,61.68,75885.0,61.72,61.72,61.67,61.68,75885.0
2024-01-08 10:40:00,61.68,61.7,61.65,61.66,64755.0,61.68,61.7,61.65,61.66,64755.0
2024-01-08 10:45:00,61.66,61.69,61.64,61.68,34500.0,61.66,61.69,61.64,61.68,34500.0
2024-01-08 10:50:00,61.68,61.75,61.61,61.64,94215.0,61.68,61.75,61.61,61.64,94215.0
2024-01-08 10:55:00,61.63,61.64,61.62,61.64,29850.0,61.63,61.64,61.62,61.64,29850.0
2024-01-08 11:00:00,61.64,61.64,61.64,61.64,3000.0,61.64,61.64,61.64,61.64,3000.0
2024-01-08 11:05:00,61.64,61.65,61.52,61.53,18300.0,61.64,61.65,61.52,61.53,18300.0
2024-01-08 11:10:00,61.56,61.58,61.53,61.53,28500.0,61.56,61.58,61.53,61.53,28500.0
2024-01-08 11:15:00,61.53,61.58,61.53,61.58,32325.0,61.53,61.58,61.53,61.58,32325.0
2024-01-08 11:20:00,61.58,61.58,61.51,61.54,22710.0,61.58,61.58,61.51,61.54,22710.0
2024-01-08 11:25:00,61.53,61.55,61.45,61.45,16500.0,61.53,61.55,61.45,61.45,16500.0
2024-01-08 11:30:00,61.45,61.45,61.45,61.45,3000.0,61.45,61.45,61.45,61.45,3000.0
2024-01-08 11:35:00,61.43,61.46,61.42,61.45,10650.0,61.43,61.46,61.42,61.45,10650.0
2024-01-08 11:40:00,61.41,61.41,61.37,61.37,10500.0,61.41,61.41,61.37,61.37,10500.0
2024-01-08 11:45:00,61.33,61.38,61.32,61.32,59310.0,61.33,61.38,61.32,61.32,59310.0
2024-01-08 11:50:00,61.32,61.33,61.27,61.29,15375.0,61.32,61.33,61.27,61.29,15375.0
2024-01-08 11:55:00,61.28,61.28,61.17,61.19,27000.0,61.28,61.28,61.17,61.19,27000.0
2024-01-08 12:00:00,61.23,61.25,61.2,61.2,10500.0,61.23,61.25,61.2,61.2,10500.0
2024-01-08 12:05:00,61.17,61.21,61.11,61.21,28500.0,61.17,61.21,61.11,61.21,28500.0
2024-01-08 12:10:00,61.13,61.23,61.12,61.13,44400.0,61.13,61.23,61.12,61.13,44400.0
2024-01-08 12:15:00,61.13,61.16,61.07,61.07,47610.0,61.13,61.16,61.07,61.07,47610.0
2024-01-08 12:20:00,61.09,61.09,60.97,60.97,35340.0,61.09,61.09,60.97,60.97,35340.0
2024-01-08 12:25:00,61.02,61.04,60.99,61.02,24000.0,61.02,61.04,60.99,61.02,24000.0
2024-01-08 12:30:00,61.02,61.03,61.0,61.03,9000.0,61.02,61.03,61.0,61.03,9000.0
2024-01-08 12:35:00,61.04,61.13,61.04,61.09,51030.0,61.04,61.13,61.04,61.09,51030.0
2024-01-08 12:40:00,61.05,61.12,61.0,61.07,28500.0,61.05,61.12,61.0,61.07,28500.0
2024-01-08 12:45:00,61.07,61.24,61.07,61.24,13500.0,61.07,61.24,61.07,61.24,13500.0
2024-01-08 12:50:00,61.25,61.34,61.25,61.34,12000.0,61.25,61.34,61.25,61.34,12000.0
2024-01-08 12:55:00,61.27,61.34,61.27,61.33,27750.0,61.27,61.34,61.27,61.33,27750.0
2024-01-08 13:00:00,61.34,61.39,61.34,61.38,18000.0,61.34,61.39,61.34,61.38,18000.0
2024-01-08 13:05:00,61.39,61.4,61.34,61.38,27270.0,61.39,61.4,61.34,61.38,27270.0
2024-01-08 13:10:00,61.36,61.43,61.33,61.42,54000.0,61.36,61.43,61.33,61.42,54000.0
2024-01-08 13:15:00,61.4,61.44,61.4,61.43,40290.0,61.4,61.44,61.4,61.43,40290.0
2024-01-08 13:20:00,61.45,61.49,61.45,61.47,32565.0,61.45,61.49,61.45,61.47,32565.0
2024-01-08 13:25:00,61.45,61.45,61.41,61.43,37425.0,61.45,61.45,61.41,61.43,37425.0
2024-01-08 13:30:00,61.43,61.46,61.4,61.43,56895.0,61.43,61.46,61.4,61.43,56895.0
2024-01-08 13:35:00,61.42,61.44,61.37,61.38,34560.0,61.42,61.44,61.37,61.38,34560.0
2024-01-08 13:40:00,61.38,61.51,61.36,61.5,54435.0,61.38,61.51,61.36,61.5,54435.0
2024-01-08 13:45:00,61.5,61.61,61.44,61.46,139155.0,61.5,61.61,61.44,61.46,139155.0
2024-01-08 13:50:00,61.46,61.48,61.42,61.46,57630.0,61.46,61.48,61.42,61.46,57630.0
2024-01-08 13:55:00,61.45,61.54,61.44,61.51,55365.0,61.45,61.54,61.44,61.51,55365.0
2024-01-08 14:00:00,61.51,61.53,61.48,61.5,51225.0,61.51,61.53,61.48,61.5,51225.0
2024-01-08 14:05:00,61.51,61.62,61.5,61.56,51420.0,61.51,61.62,61.5,61.56,51420.0
2024-01-08 14:10:00,61.58,61.6,61.56,61.58,40500.0,61.58,61.6,61.56,61.58,40500.0
2024-01-08 14:15:00,61.58,61.61,61.54,61.55,152730.0,61.58,61.61,61.54,61.55,152730.0
2024-01-08 14:20:00,61.54,61.64,61.53,61.64,145845.0,61.54,61.64,61.53,61.64,145845.0
2024-01-08 14:25:00,61.64,61.72,61.64,61.68,40500.0,61.64,61.72,61.64,61.68,40500.0
2024-01-08 14:30:00,61.69,61.76,61.68,61.68,43710.0,61.69,61.76,61.68,61.68,43710.0
2024-01-08 14:35:00,61.69,61.69,61.65,61.68,10500.0,61.69,61.69,61.65,61.68,10500.0
2024-01-08 14:40:00,61.7,61.81,61.7,61.74,28770.0,61.7,61.81,61.7,61.74,28770.0
2024-01-08 14:45:00,61.72,61.76,61.72,61.76,12000.0,61.72,61.76,61.72,61.76,12000.0
2024-01-08 14:50:00,61.76,61.76,61.72,61.75,22500.0,61.76,61.76,61.72,61.75,22500.0
2024-01-08 14:55:00,61.75,61.79,61.74,61.75,38955.0,61.75,61.79,61.74,61.75,38955.0
2024-01-08 15:00:00,61.74,61.82,61.66,61.8,16920.0,61.74,61.82,61.66,61.8,16920.0
2024-01-08 15:05:00,61.8,61.8,61.74,61.77,15000.0,61.8,61.8,61.74,61.77,15000.0
2024-01-08 15:10:00,61.77,61.78,61.69,61.69,21465.0,61.77,61.78,61.69,61.69,21465.0
2024-01-08 15:15:00,61.7,61.83,61.7,61.83,32775.0,61.7,61.83,61.7,61.83,32775.0
2024-01-08 15:20:00,61.83,61.88,61.82,61.88,25770.0,61.83,61.88,61.82,61.88,25770.0
2024-01-08 15:25:00,61.88,61.9,61.79,61.79,37500.0,61.88,61.9,61.79,61.79,37500.0
2024-01-08 15:30:00,61.79,61.84,61.79,61.82,45795.0,61.79,61.84,61.79,61.82,45795.0
2024-01-08 15:35:00,61.81,61.85,61.73,61.85,43785.0,61.81,61.85,61.73,61.85,43785.0
2024-01-08 15:40:00,61.85,61.9,61.83,61.84,51495.0,61.85,61.9,61.83,61.84,51495.0
2024-01-08 15:45:00,61.84,61.85,61.81,61.83,64230.0,61.84,61.85,61.81,61.83,64230.0
2024-01-08 15:50:00,61.83,62.0,61.82,61.84,195795.0,61.83,62.0,61.82,61.84,195795.0
2024-01-08 15:55:00,61.87,61.89,61.81,61.85,363015.0,61.87,61.89,61.81,61.85,363015.0
2024-01-09 09:30:00,61.63,61.75,61.62,61.66,73965.0,61.63,61.75,61.62,61.66,73965.0
2024-01-09 09:35:00,61.71,61.71,61.67,61.71,6000.0,61.71,61.71,61.67,61.71,6000.0
2024-01-09 09:40:00,61.7,61.82,61.62,61.82,63210.0,61.7,61.82,61.62,61.82,63210.0
2024-01-09 09:45:00,61.82,61.82,61.7,61.76,112005.0,61.82,61.82,61.7,61.76,112005.0
2024-01-09 09:50:00,61.78,61.83,61.72,61.78,13500.0,61.78,61.83,61.72,61.78,13500.0
2024-01-09 09:55:00,61.67,61.77,61.65,61.67,23265.0,61.67,61.77,61.65,61.67,23265.0
2024-01-09 10:00:00,61.68,61.79,61.61,61.77,79500.0,61.68,61.79,61.61,61.77,79500.0
2024-01-09 10:05:00,61.84,61.84,61.84,61.84,1500.0,61.84,61.84,61.84,61.84,1500.0
2024-01-09 10:10:00,61.82,61.87,61.77,61.77,22950.0,61.82,61.87,61.77,61.77,22950.0
2024-01-09 10:15:00,61.77,61.77,61.74,61.74,10755.0,61.77,61.77,61.74,61.74,10755.0
2024-01-09 10:20:00,61.75,61.84,61.72,61.84,31500.0,61.75,61.84,61.72,61.84,31500.0
2024-01-09 10:25:00,61.84,61.94,61.76,61.76,34095.0,61.84,61.94,61.76,61.76,34095.0
2024-01-09 10:30:00,61.76,61.8,61.76,61.8,7500.0,61.76,61.8,61.76,61.8,7500.0
2024-01-09 10:35:00,61.74,61.8,61.71,61.74,21015.0,61.74,61.8,61.71,61.74,21015.0
2024-01-09 10:40:00,61.68,61.74,61.67,61.74,9150.0,61.68,61.74,61.67,61.74,9150.0
2024-01-09 10:45:00,61.74,61.81,61.74,61.8,12000.0,61.74,61.81,61.74,61.8,12000.0
2024-01-09 10:50:00,61.8,61.8,61.8,61.8,3000.0,61.8,61.8,61.8,61.8,3000.0
2024-01-09 10:55:00,61.79,61.81,61.66,61.74,41490.0,61.79,61.81,61.66,61.74,41490.0
2024-01-09 11:00:00,61.74,61.74,61.72,61.72,3240.0,61.74,61.74,61.72,61.72,3240.0
2024-01-09 11:05:00,61.72,61.72,61.72,61.72,0.0,61.72,61.72,61.72,61.72,0.0
2024-01-09 11:10:00,61.66,61.69,61.66,61.68,6360.0,61.66,61.69,61.66,61.68,6360.0
2024-01-09 11:15:00,61.7,61.75,61.7,61.75,21945.0,61.7,61.75,61.7,61.75,21945.0
2024-01-09 11:20:00,61.63,61.63,61.59,61.59,4500.0,61.63,61.63,61.59,61.59,4500.0
2024-01-09 11:25:00,61.57,61.6,61.57,61.6,3000.0,61.57,61.6,61.57,61.6,3000.0
2024-01-09 11:30:00,61.58,61.64,61.58,61.64,16605.0,61.58,61.64,61.58,61.64,16605.0
2024-01-09 11:35:00,61.6,61.62,61.56,61.62,72870.0,61.6,61.62,61.56,61.62,72870.0
2024-01-09 11:40:00,61.63,61.67,61.62,61.67,14550.0,61.63,61.67,61.62,61.67,14550.0
2024-01-09 11:45:00,61.68,61.68,61.65,61.65,11430.0,61.68,61.68,61.65,61.65,11430.0
2024-01-09 11:50:00,61.68,61.7,61.65,61.65,7500.0,61.68,61.7,61.65,61.65,7500.0
2024-01-09 11:55:00,61.63,61.67,61.62,61.67,16875.0,61.63,61.67,61.62,61.67,16875.0
2024-01-09 12:00:00,61.61,61.61,61.61,61.61,1500.0,61.61,61.61,61.61,61.61,1500.0
2024-01-09 12:05:00,61.65,61.65,61.65,61.65,1500.0,61.65,61.65,61.65,61.65,1500.0
2024-01-09 12:10:00,61.64,61.67,61.64,61.67,14985.0,61.64,61.67,61.64,61.67,14985.0
2024-01-09 12:15:00,61.62,61.68,61.62,61.67,12000.0,61.62,61.68,61.62,61.67,12000.0
2024-01-09 12:20:00,61.65,61.65,61.64,61.64,3000.0,61.65,61.65,61.64,61.64,3000.0
2024-01-09 12:25:00,61.64,61.64,61.61,61.61,6000.0,61.64,61.64,61.61,61.61,6000.0
2024-01-09 12:30:00,61.61,61.61,61.6,61.61,4500.0,61.61,61.61,61.6,61.61,4500.0
2024-01-09 12:35:00,61.47,61.48,61.47,61.47,7875.0,61.47,61.48,61.47,61.47,7875.0
2024-01-09 12:40:00,61.49,61.52,61.47,61.5,35970.0,61.49,61.52,61.47,61.5,35970.0
2024-01-09 12:45:00,61.5,61.5,61.5,61.5,0.0,61.5,61.5,61.5,61.5,0.0
2024-01-09 12:50:00,61.46,61.46,61.46,61.46,3000.0,61.46,61.46,61.46,61.46,3000.0
2024-01-09 12:55:00,61.43,61.49,61.43,61.45,25170.0,61.43,61.49,61.43,61.45,25170.0
2024-01-09 13:00:00,61.45,61.5,61.42,61.49,12000.0,61.45,61.5,61.42,61.49,12000.0
2024-01-09 13:05:00,61.5,61.53,61.46,61.53,11460.0,61.5,61.53,61.46,61.53,11460.0
2024-01-09 13:10:00,61.54,61.61,61.54,61.61,10500.0,61.54,61.61,61.54,61.61,10500.0
2024-01-09 13:15:00,61.66,61.68,61.6,61.68,24945.0,61.66,61.68,61.6,61.68,24945.0
2024-01-09 13:20:00,61.68,61.68,61.62,61.62,15375.0,61.68,61.68,61.62,61.62,15375.0
2024-01-09 13:25:00,61.63,61.64,61.6,61.64,14985.0,61.63,61.64,61.6,61.64,14985.0
2024-01-09 13:30:00,61.61,61.62,61.54,61.61,65550.0,61.61,61.62,61.54,61.61,65550.0
2024-01-09 13:35:00,61.63,61.67,61.63,61.67,9000.0,61.63,61.67,61.63,61.67,9000.0
2024-01-09 13:40:00,61.63,61.64,61.63,61.63,6000.0,61.63,61.64,61.63,61.63,6000.0
2024-01-09 13:45:00,61.67,61.72,61.67,61.7,13965.0,61.67,61.72,61.67,61.7,13965.0
2024-01-09 13:50:00,61.7,61.78,61.68,61.74,33210.0,61.7,61.78,61.68,61.74,33210.0
2024-01-09 13:55:00,61.75,61.76,61.72,61.72,11940.0,61.75,61.76,61.72,61.72,11940.0
2024-01-09 14:00:00,61.74,61.74,61.7,61.7,4500.0,61.74,61.74,61.7,61.7,4500.0
2024-01-09 14:05:00,61.71,61.78,61.69,61.78,15210.0,61.71,61.78,61.69,61.78,15210.0
2024-01-09 14:10:00,61.72,61.75,61.69,61.75,6000.0,61.72,61.75,61.69,61.75,6000.0
2024-01-09 14:15:00,61.69,61.73,61.67,61.67,6270.0,61.69,61.73,61.67,61.67,6270.0
2024-01-09 14:20:00,61.7,61.74,61.69,61.74,6045.0,61.7,61.74,61.69,61.74,6045.0
2024-01-09 14:25:00,61.72,61.74,61.69,61.74,17100.0,61.72,61.74,61.69,61.74,17100.0
2024-01-09 14:30:00,61.72,61.72,61.7,61.71,4500.0,61.72,61.72,61.7,61.71,4500.0
2024-01-09 14:35:00,61.71,61.74,61.68,61.72,13545.0,61.71,61.74,61.68,61.72,13545.0
2024-01-09 14:40:00,61.75,61.75,61.71,61.71,15825.0,61.75,61.75,61.71,61.71,15825.0
2024-01-09 14:45:00,61.71,61.71,61.7,61.7,3000.0,61.71,61.71,61.7,61.7,3000.0
2024-01-09 14:50:00,61.77,61.79,61.76,61.79,4500.0,61.77,61.79,61.76,61.79,4500.0
2024-01-09 14:55:00,61.79,61.81,61.75,61.75,8385.0,61.79,61.81,61.75,61.75,8385.0
2024-01-09 15:00:00,61.81,61.84,61.78,61.84,68595.0,61.81,61.84,61.78,61.84,68595.0
2024-01-09 15:05:00,61.83,61.83,61.72,61.72,19005.0,61.83,61.83,61.72,61.72,19005.0
2024-01-09 15:10:00,61.76,61.76,61.71,61.71,3000.0,61.76,61.76,61.71,61.71,3000.0
2024-01-09 15:15:00,61.67,61.71,61.67,61.71,3030.0,61.67,61.71,61.67,61.71,3030.0
2024-01-09 15:20:00,61.71,61.76,61.7,61.72,22710.0,61.71,61.76,61.7,61.72,22710.0
2024-01-09 15:25:00,61.72,61.72,61.72,61.72,0.0,61.72,61.72,61.72,61.72,0.0
2024-01-09 15:30:00,61.67,61.67,61.67,61.67,10500.0,61.67,61.67,61.67,61.67,10500.0
2024-01-09 15:35:00,61.69,61.73,61.67,61.7,40410.0,61.69,61.73,61.67,61.7,40410.0
2024-01-09 15:40:00,61.7,61.71,61.66,61.67,20310.0,61.7,61.71,61.66,61.67,20310.0
2024-01-09 15:45:00,61.67,61.71,61.66,61.69,30870.0,61.67,61.71,61.66,61.69,30870.0
2024-01-09 15:50:00,61.67,61.81,61.6,61.81,70695.0,61.67,61.81,61.6,61.81,70695.0
2024-01-09 15:55:00,61.82,61.87,61.79,61.86,104460.0,61.82,61.87,61.79,61.86,104460.0
2024-01-10 09:30:00,61.83,62.09,61.83,62.09,49935.0,61.83,62.09,61.83,62.09,49935.0
2024-01-10 09:35:00,62.1,62.1,61.99,61.99,3000.0,62.1,62.1,61.99,61.99,3000.0
2024-01-10 09:40:00,62.17,62.29,62.16,62.2,64065.0,62.17,62.29,62.16,62.2,64065.0
2024-01-10 09:45:00,62.21,62.26,62.2,62.26,24750.0,62.21,62.26,62.2,62.26,24750.0
2024-01-10 09:50:00,62.22,62.22,62.11,62.11,22500.0,62.22,62.22,62.11,62.11,22500.0
2024-01-10 09:55:00,62.12,62.33,62.11,62.2,18945.0,62.12,62.33,62.11,62.2,18945.0
2024-01-10 10:00:00,62.2,62.4,62.2,62.4,29535.0,62.2,62.4,62.2,62.4,29535.0
2024-01-10 10:05:00,62.43,62.43,62.26,62.3,27045.0,62.43,62.43,62.26,62.3,27045.0
2024-01-10 10:10:00,62.29,62.29,62.22,62.22,9000.0,62.29,62.29,62.22,62.22,9000.0
2024-01-10 10:15:00,62.29,62.29,62.2,62.23,70080.0,62.29,62.29,62.2,62.23,70080.0
2024-01-10 10:20:00,62.26,62.3,62.23,62.26,21000.0,62.26,62.3,62.23,62.26,21000.0
2024-01-10 10:25:00,62.22,62.32,62.22,62.32,24945.0,62.22,62.32,62.22,62.32,24945.0
2024-01-10 10:30:00,62.31,62.31,62.25,62.26,43500.0,62.31,62.31,62.25,62.26,43500.0
2024-01-10 10:35:00,62.26,62.26,62.26,62.26,0.0,62.26,62.26,62.26,62.26,0.0
2024-01-10 10:40:00,62.28,62.3,62.22,62.23,37980.0,62.28,62.3,62.22,62.23,37980.0
2024-01-10 10:45:00,62.21,62.35,62.21,62.33,22755.0,62.21,62.35,62.21,62.33,22755.0
2024-01-10 10:50:00,62.3,62.39,62.3,62.39,42630.0,62.3,62.39,62.3,62.39,42630.0
2024-01-10 10:55:00,62.39,62.52,62.39,62.42,18555.0,62.39,62.52,62.39,62.42,18555.0
2024-01-10 11:00:00,62.37,62.37,62.35,62.37,7500.0,62.37,62.37,62.35,62.37,7500.0
2024-01-10 11:05:00,62.43,62.43,62.43,62.43,3000.0,62.43,62.43,62.43,62.43,3000.0
2024-01-10 11:10:00,62.39,62.39,62.37,62.37,7095.0,62.39,62.39,62.37,62.37,7095.0
2024-01-10 11:15:00,62.36,62.37,62.32,62.37,16635.0,62.36,62.37,62.32,62.37,16635.0
2024-01-10 11:20:00,62.36,62.39,62.36,62.38,6000.0,62.36,62.39,62.36,62.38,6000.0
2024-01-10 11:25:00,62.36,62.38,62.36,62.36,4500.0,62.36,62.38,62.36,62.36,4500.0
2024-01-10 11:30:00,62.35,62.35,62.22,62.25,27000.0,62.35,62.35,62.22,62.25,27000.0
2024-01-10 11:35:00,62.3,62.33,62.28,62.33,13500.0,62.3,62.33,62.28,62.33,13500.0
2024-01-10 11:40:00,62.3,62.31,62.3,62.3,10380.0,62.3,62.31,62.3,62.3,10380.0
2024-01-10 11:45:00,62.31,62.32,62.24,62.26,59490.0,62.31,62.32,62.24,62.26,59490.0
2024-01-10 11:50:00,62.26,62.26,62.23,62.23,7500.0,62.26,62.26,62.23,62.23,7500.0
2024-01-10 11:55:00,62.26,62.27,62.26,62.27,7530.0,62.26,62.27,62.26,62.27,7530.0
2024-01-10 12:00:00,62.29,62.29,62.29,62.29,2040.0,62.29,62.29,62.29,62.29,2040.0
2024-01-10 12:05:00,62.27,62.27,62.2,62.21,38340.0,62.27,62.27,62.2,62.21,38340.0
2024-01-10 12:10:00,62.21,62.25,62.21,62.24,91245.0,62.21,62.25,62.21,62.24,91245.0
2024-01-10 12:15:00,62.2,62.2,62.09,62.09,3000.0,62.2,62.2,62.09,62.09,3000.0
2024-01-10 12:20:00,62.06,62.1,62.06,62.1,9165.0,62.06,62.1,62.06,62.1,9165.0
2024-01-10 12:25:00,62.14,62.2,62.14,62.2,18000.0,62.14,62.2,62.14,62.2,18000.0
2024-01-10 12:30:00,62.2,62.24,62.19,62.19,10335.0,62.2,62.24,62.19,62.19,10335.0
2024-01-10 12:35:00,62.16,62.2,62.16,62.16,19500.0,62.16,62.2,62.16,62.16,19500.0
2024-01-10 12:40:00,62.14,62.2,62.14,62.2,17865.0,62.14,62.2,62.14,62.2,17865.0
2024-01-10 12:45:00,62.2,62.27,62.2,62.27,4935.0,62.2,62.27,62.2,62.27,4935.0
2024-01-10 12:50:00,62.25,62.31,62.25,62.28,103335.0,62.25,62.31,62.25,62.28,103335.0
2024-01-10 12:55:00,62.28,62.28,62.18,62.18,12885.0,62.28,62.28,62.18,62.18,12885.0
2024-01-10 13:00:00,62.16,62.24,62.16,62.21,12345.0,62.16,62.24,62.16,62.21,12345.0
2024-01-10 13:05:00,62.18,62.18,62.13,62.13,4500.0,62.18,62.18,62.13,62.13,4500.0
2024-01-10 13:10:00,62.18,62.18,62.08,62.09,7500.0,62.18,62.18,62.08,62.09,7500.0
2024-01-10 13:15:00,62.14,62.19,62.14,62.19,4500.0,62.14,62.19,62.14,62.19,4500.0
2024-01-10 13:20:00,62.19,62.19,62.19,62.19,0.0,62.19,62.19,62.19,62.19,0.0
2024-01-10 13:25:00,62.19,62.19,62.09,62.09,24885.0,62.19,62.19,62.09,62.09,24885.0
2024-01-10 13:30:00,62.1,62.13,62.08,62.12,17985.0,62.1,62.13,62.08,62.12,17985.0
2024-01-10 13:35:00,62.13,62.13,62.11,62.11,4500.0,62.13,62.13,62.11,62.11,4500.0
2024-01-10 13:40:00,62.13,62.13,62.13,62.13,3000.0,62.13,62.13,62.13,62.13,3000.0
2024-01-10 13:45:00,62.13,62.13,62.13,62.13,1500.0,62.13,62.13,62.13,62.13,1500.0
2024-01-10 13:50:00,62.16,62.17,62.12,62.14,10200.0,62.16,62.17,62.12,62.14,10200.0
2024-01-10 13:55:00,62.14,62.14,62.02,62.02,20160.0,62.14,62.14,62.02,62.02,20160.0
2024-01-10 14:00:00,62.02,62.07,62.02,62.05,13500.0,62.02,62.07,62.02,62.05,13500.0
2024-01-10 14:05:00,62.05,62.09,62.05,62.06,48480.0,62.05,62.09,62.05,62.06,48480.0
2024-01-10 14:10:00,62.02,62.17,62.01,62.17,53025.0,62.02,62.17,62.01,62.17,53025.0
2024-01-10 14:15:00,62.17,62.17,62.12,62.16,22320.0,62.17,62.17,62.12,62.16,22320.0
2024-01-10 14:20:00,62.12,62.13,62.08,62.12,63960.0,62.12,62.13,62.08,62.12,63960.0
2024-01-10 14:25:00,62.09,62.15,62.09,62.13,46530.0,62.09,62.15,62.09,62.13,46530.0
2024-01-10 14:30:00,62.13,62.15,62.06,62.06,23880.0,62.13,62.15,62.06,62.06,23880.0
2024-01-10 14:35:00,62.06,62.11,62.06,62.08,9000.0,62.06,62.11,62.06,62.08,9000.0
2024-01-10 14:40:00,62.06,62.07,62.04,62.06,11685.0,62.06,62.07,62.04,62.06,11685.0
2024-01-10 14:45:00,62.06,62.07,62.06,62.07,6000.0,62.06,62.07,62.06,62.07,6000.0
2024-01-10 14:50:00,62.05,62.12,62.05,62.08,34500.0,62.05,62.12,62.05,62.08,34500.0
2024-01-10 14:55:00,62.09,62.09,62.07,62.08,10500.0,62.09,62.09,62.07,62.08,10500.0
2024-01-10 15:00:00,62.08,62.1,62.07,62.07,22740.0,62.08,62.1,62.07,62.07,22740.0
2024-01-10 15:05:00,62.08,62.15,62.08,62.12,18000.0,62.08,62.15,62.08,62.12,18000.0
2024-01-10 15:10:00,62.12,62.18,62.12,62.18,25500.0,62.12,62.18,62.12,62.18,25500.0
2024-01-10 15:15:00,62.18,62.25,62.18,62.25,19695.0,62.18,62.25,62.18,62.25,19695.0
2024-01-10 15:20:00,62.21,62.24,62.19,62.21,52635.0,62.21,62.24,62.19,62.21,52635.0
2024-01-10 15:25:00,62.24,62.26,62.17,62.19,39030.0,62.24,62.26,62.17,62.19,39030.0
2024-01-10 15:30:00,62.2,62.22,62.2,62.22,6030.0,62.2,62.22,62.2,62.22,6030.0
2024-01-10 15:35:00,62.22,62.24,62.2,62.22,18000.0,62.22,62.24,62.2,62.22,18000.0
2024-01-10 15:40:00,62.21,62.21,62.15,62.19,30015.0,62.21,62.21,62.15,62.19,30015.0
2024-01-10 15:45:00,62.17,62.17,62.12,62.12,41475.0,62.17,62.17,62.12,62.12,41475.0
2024-01-10 15:50:00,62.11,62.33,62.1,62.33,124920.0,62.11,62.33,62.1,62.33,124920.0
2024-01-10 15:55:00,62.35,62.45,62.33,62.44,299340.0,62.35,62.45,62.33,62.44,299340.0
2024-01-11 09:30:00,62.51,62.84,62.51,62.61,49455.0,62.51,62.84,62.51,62.61,49455.0
2024-01-11 09:35:00,62.71,62.81,62.61,62.7,34620.0,62.71,62.81,62.61,62.7,34620.0
2024-01-11 09:40:00,62.74,62.97,62.74,62.82,30585.0,62.74,62.97,62.74,62.82,30585.0
2024-01-11 09:45:00,62.74,62.76,62.6,62.6,24180.0,62.74,62.76,62.6,62.6,24180.0
2024-01-11 09:50:00,62.59,62.64,62.59,62.63,18060.0,62.59,62.64,62.59,62.63,18060.0
2024-01-11 09:55:00,62.76,62.76,62.74,62.74,5355.0,62.76,62.76,62.74,62.74,5355.0
2024-01-11 10:00:00,62.87,62.87,62.74,62.86,75960.0,62.87,62.87,62.74,62.86,75960.0
2024-01-11 10:05:00,62.83,62.89,62.78,62.84,19500.0,62.83,62.89,62.78,62.84,19500.0
2024-01-11 10:10:00,62.8,62.83,62.69,62.73,25500.0,62.8,62.83,62.69,62.73,25500.0
2024-01-11 10:15:00,62.78,62.79,62.72,62.79,24000.0,62.78,62.79,62.72,62.79,24000.0
2024-01-11 10:20:00,62.8,62.8,62.69,62.74,22500.0,62.8,62.8,62.69,62.74,22500.0
2024-01-11 10:25:00,62.73,62.74,62.63,62.66,15060.0,62.73,62.74,62.63,62.66,15060.0
2024-01-11 10:30:00,62.7,62.75,62.65,62.73,18225.0,62.7,62.75,62.65,62.73,18225.0
2024-01-11 10:35:00,62.76,62.76,62.72,62.75,4740.0,62.76,62.76,62.72,62.75,4740.0
2024-01-11 10:40:00,62.78,62.83,62.74,62.83,25500.0,62.78,62.83,62.74,62.83,25500.0
2024-01-11 10:45:00,62.79,62.8,62.79,62.79,3510.0,62.79,62.8,62.79,62.79,3510.0
2024-01-11 10:50:00,62.84,62.84,62.73,62.73,18000.0,62.84,62.84,62.73,62.73,18000.0
2024-01-11 10:55:00,62.73,62.73,62.68,62.73,6000.0,62.73,62.73,62.68,62.73,6000.0
2024-01-11 11:00:00,62.73,62.73,62.73,62.73,3105.0,62.73,62.73,62.73,62.73,3105.0
2024-01-11 11:05:00,62.65,62.7,62.61,62.67,11565.0,62.65,62.7,62.61,62.67,11565.0
2024-01-11 11:10:00,62.63,62.65,62.58,62.58,9000.0,62.63,62.65,62.58,62.58,9000.0
2024-01-11 11:15:00,62.54,62.54,62.54,62.54,1500.0,62.54,62.54,62.54,62.54,1500.0
2024-01-11 11:20:00,62.6,62.62,62.57,62.59,22440.0,62.6,62.62,62.57,62.59,22440.0
2024-01-11 11:25:00,62.62,62.65,62.61,62.62,4500.0,62.62,62.65,62.61,62.62,4500.0
2024-01-11 11:30:00,62.62,62.62,62.52,62.54,29895.0,62.62,62.62,62.52,62.54,29895.0
2024-01-11 11:35:00,62.51,62.51,62.5,62.5,4500.0,62.51,62.51,62.5,62.5,4500.0
2024-01-11 11:40:00,62.5,62.52,62.46,62.46,10500.0,62.5,62.52,62.46,62.46,10500.0
2024-01-11 11:45:00,62.5,62.57,62.5,62.57,10500.0,62.5,62.57,62.5,62.57,10500.0
2024-01-11 11:50:00,62.59,62.59,62.56,62.56,3000.0,62.59,62.59,62.56,62.56,3000.0
2024-01-11 11:55:00,62.56,62.56,62.56,62.56,0.0,62.56,62.56,62.56,62.56,0.0
2024-01-11 12:00:00,62.49,62.55,62.49,62.55,4500.0,62.49,62.55,62.49,62.55,4500.0
2024-01-11 12:05:00,62.49,62.49,62.41,62.41,10500.0,62.49,62.49,62.41,62.41,10500.0
2024-01-11 12:10:00,62.42,62.48,62.42,62.47,12750.0,62.42,62.48,62.42,62.47,12750.0
2024-01-11 12:15:00,62.45,62.45,62.45,62.45,1500.0,62.45,62.45,62.45,62.45,1500.0
2024-01-11 12:20:00,62.42,62.47,62.4,62.47,37935.0,62.42,62.47,62.4,62.47,37935.0
2024-01-11 12:25:00,62.47,62.47,62.45,62.47,10500.0,62.47,62.47,62.45,62.47,10500.0
2024-01-11 12:30:00,62.47,62.49,62.44,62.49,12690.0,62.47,62.49,62.44,62.49,12690.0
2024-01-11 12:35:00,62.45,62.46,62.38,62.38,11580.0,62.45,62.46,62.38,62.38,11580.0
2024-01-11 12:40:00,62.44,62.46,62.43,62.46,22125.0,62.44,62.46,62.43,62.46,22125.0
2024-01-11 12:45:00,62.46,62.46,62.46,62.46,0.0,62.46,62.46,62.46,62.46,0.0
2024-01-11 12:50:00,62.42,62.48,62.42,62.48,28875.0,62.42,62.48,62.42,62.48,28875.0
2024-01-11 12:55:00,62.48,62.48,62.47,62.47,3000.0,62.48,62.48,62.47,62.47,3000.0
2024-01-11 13:00:00,62.52,62.58,62.52,62.58,4425.0,62.52,62.58,62.52,62.58,4425.0
2024-01-11 13:05:00,62.57,62.57,62.57,62.57,1500.0,62.57,62.57,62.57,62.57,1500.0
2024-01-11 13:10:00,62.61,62.62,62.61,62.62,4485.0,62.61,62.62,62.61,62.62,4485.0
2024-01-11 13:15:00,62.67,62.67,62.59,62.64,6000.0,62.67,62.67,62.59,62.64,6000.0
2024-01-11 13:20:00,62.66,62.67,62.66,62.67,7500.0,62.66,62.67,62.66,62.67,7500.0
2024-01-11 13:25:00,62.67,62.67,62.63,62.63,10500.0,62.67,62.67,62.63,62.63,10500.0
2024-01-11 13:30:00,62.66,62.68,62.63,62.63,14970.0,62.66,62.68,62.63,62.63,14970.0
2024-01-11 13:35:00,62.67,62.77,62.67,62.77,29085.0,62.67,62.77,62.67,62.77,29085.0
2024-01-11 13:40:00,62.76,62.76,62.62,62.68,12120.0,62.76,62.76,62.62,62.68,12120.0
2024-01-11 13:45:00,62.68,62.68,62.68,62.68,0.0,62.68,62.68,62.68,62.68,0.0
2024-01-11 13:50:00,62.75,62.81,62.71,62.8,75045.0,62.75,62.81,62.71,62.8,75045.0
2024-01-11 13:55:00,62.82,62.83,62.82,62.83,12000.0,62.82,62.83,62.82,62.83,12000.0
2024-01-11 14:00:00,62.83,62.85,62.82,62.82,7500.0,62.83,62.85,62.82,62.82,7500.0
2024-01-11 14:05:00,62.84,62.84,62.75,62.75,12000.0,62.84,62.84,62.75,62.75,12000.0
2024-01-11 14:10:00,62.76,62.77,62.76,62.77,3900.0,62.76,62.77,62.76,62.77,3900.0
2024-01-11 14:15:00,62.75,62.8,62.75,62.8,3330.0,62.75,62.8,62.75,62.8,3330.0
2024-01-11 14:20:00,62.75,62.75,62.75,62.75,1500.0,62.75,62.75,62.75,62.75,1500.0
2024-01-11 14:25:00,62.76,62.76,62.71,62.75,12000.0,62.76,62.76,62.71,62.75,12000.0
2024-01-11 14:30:00,62.8,62.85,62.8,62.84,28500.0,62.8,62.85,62.8,62.84,28500.0
2024-01-11 14:35:00,62.86,62.86,62.84,62.85,12435.0,62.86,62.86,62.84,62.85,12435.0
2024-01-11 14:40:00,62.88,62.88,62.87,62.87,12180.0,62.88,62.88,62.87,62.87,12180.0
2024-01-11 14:45:00,62.88,62.88,62.87,62.87,9810.0,62.88,62.88,62.87,62.87,9810.0
2024-01-11 14:50:00,62.89,62.95,62.87,62.91,21000.0,62.89,62.95,62.87,62.91,21000.0
2024-01-11 14:55:00,62.92,62.96,62.91,62.96,18000.0,62.92,62.96,62.91,62.96,18000.0
2024-01-11 15:00:00,63.0,63.0,62.91,62.94,19500.0,63.0,63.0,62.91,62.94,19500.0
2024-01-11 15:05:00,62.96,62.97,62.96,62.97,4500.0,62.96,62.97,62.96,62.97,4500.0
2024-01-11 15:10:00,62.94,63.02,62.94,63.02,9000.0,62.94,63.02,62.94,63.02,9000.0
2024-01-11 15:15:00,63.01,63.02,62.97,63.0,15030.0,63.01,63.02,62.97,63.0,15030.0
2024-01-11 15:20:00,63.0,63.11,62.97,63.06,23415.0,63.0,63.11,62.97,63.06,23415.0
2024-01-11 15:25:00,63.1,63.14,63.07,63.13,34770.0,63.1,63.14,63.07,63.13,34770.0
2024-01-11 15:30:00,63.09,63.12,63.03,63.06,36000.0,63.09,63.12,63.03,63.06,36000.0
2024-01-11 15:35:00,63.03,63.03,62.95,63.03,10500.0,63.03,63.03,62.95,63.03,10500.0
2024-01-11 15:40:00,63.03,63.03,62.97,63.02,20355.0,63.03,63.03,62.97,63.02,20355.0
2024-01-11 15:45:00,63.0,63.03,62.95,63.03,50970.0,63.0,63.03,62.95,63.03,50970.0
2024-01-11 15:50:00,63.03,63.06,62.97,62.98,35520.0,63.03,63.06,62.97,62.98,35520.0
2024-01-11 15:55:00,63.0,63.04,62.97,62.98,121290.0,63.0,63.04,62.97,62.98,121290.0
2024-01-12 09:30:00,63.23,63.3,62.74,63.28,60240.0,63.23,63.3,62.74,63.28,60240.0
2024-01-12 09:35:00,63.14,63.24,63.02,63.24,7500.0,63.14,63.24,63.02,63.24,7500.0
2024-01-12 09:40:00,63.33,63.54,63.25,63.54,40545.0,63.33,63.54,63.25,63.54,40545.0
2024-01-12 09:45:00,63.47,63.58,63.4,63.56,24945.0,63.47,63.58,63.4,63.56,24945.0
2024-01-12 09:50:00,63.46,63.57,63.4,63.57,51270.0,63.46,63.57,63.4,63.57,51270.0
2024-01-12 09:55:00,63.54,63.7,63.39,63.39,52500.0,63.54,63.7,63.39,63.39,52500.0
2024-01-12 10:00:00,63.45,63.62,63.38,63.52,19365.0,63.45,63.62,63.38,63.52,19365.0
2024-01-12 10:05:00,63.61,63.61,63.51,63.52,34650.0,63.61,63.61,63.51,63.52,34650.0
2024-01-12 10:10:00,63.59,63.59,63.53,63.53,7500.0,63.59,63.59,63.53,63.53,7500.0
2024-01-12 10:15:00,63.46,63.49,63.46,63.49,41295.0,63.46,63.49,63.46,63.49,41295.0
2024-01-12 10:20:00,63.47,63.53,63.43,63.49,86775.0,63.47,63.53,63.43,63.49,86775.0
2024-01-12 10:25:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2024-01-12 10:30:00,63.67,63.73,63.63,63.64,16575.0,63.67,63.73,63.63,63.64,16575.0
2024-01-12 10:35:00,63.66,63.7,63.49,63.51,109350.0,63.66,63.7,63.49,63.51,109350.0
2024-01-12 10:40:00,63.58,63.58,63.49,63.53,9000.0,63.58,63.58,63.49,63.53,9000.0
2024-01-12 10:45:00,63.6,63.85,63.6,63.82,26685.0,63.6,63.85,63.6,63.82,26685.0
2024-01-12 10:50:00,63.82,63.82,63.65,63.65,18000.0,63.82,63.82,63.65,63.65,18000.0
2024-01-12 10:55:00,63.7,63.76,63.7,63.76,8055.0,63.7,63.76,63.7,63.76,8055.0
2024-01-12 11:00:00,63.73,63.76,63.64,63.73,27840.0,63.73,63.76,63.64,63.73,27840.0
2024-01-12 11:05:00,63.8,63.85,63.8,63.82,6000.0,63.8,63.85,63.8,63.82,6000.0
2024-01-12 11:10:00,63.86,63.86,63.82,63.86,7500.0,63.86,63.86,63.82,63.86,7500.0
2024-01-12 11:15:00,63.83,63.83,63.82,63.82,3000.0,63.83,63.83,63.82,63.82,3000.0
2024-01-12 11:20:00,63.86,63.86,63.65,63.65,18000.0,63.86,63.86,63.65,63.65,18000.0
2024-01-12 11:25:00,63.68,63.68,63.54,63.54,10500.0,63.68,63.68,63.54,63.54,10500.0
2024-01-12 11:30:00,63.55,63.62,63.55,63.6,9045.0,63.55,63.62,63.55,63.6,9045.0
2024-01-12 11:35:00,63.52,63.52,63.34,63.34,26385.0,63.52,63.52,63.34,63.34,26385.0
2024-01-12 11:40:00,63.38,63.42,63.38,63.42,4500.0,63.38,63.42,63.38,63.42,4500.0
2024-01-12 11:45:00,63.45,63.49,63.41,63.45,30840.0,63.45,63.49,63.41,63.45,30840.0
2024-01-12 11:50:00,63.44,63.48,63.44,63.47,4500.0,63.44,63.48,63.44,63.47,4500.0
2024-01-12 11:55:00,63.5,63.5,63.5,63.5,1500.0,63.5,63.5,63.5,63.5,1500.0
2024-01-12 12:00:00,63.5,63.53,63.49,63.49,8850.0,63.5,63.53,63.49,63.49,8850.0
2024-01-12 12:05:00,63.46,63.5,63.46,63.48,10500.0,63.46,63.5,63.46,63.48,10500.0
2024-01-12 12:10:00,63.46,63.54,63.42,63.49,11265.0,63.46,63.54,63.42,63.49,11265.0
2024-01-12 12:15:00,63.49,63.49,63.49,63.49,0.0,63.49,63.49,63.49,63.49,0.0
2024-01-12 12:20:00,63.51,63.52,63.5,63.52,5310.0,63.51,63.52,63.5,63.52,5310.0
2024-01-12 12:25:00,63.47,63.48,63.41,63.48,6000.0,63.47,63.48,63.41,63.48,6000.0
2024-01-12 12:30:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2024-01-12 12:35:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2024-01-12 12:40:00,63.48,63.48,63.48,63.48,0.0,63.48,63.48,63.48,63.48,0.0
2024-01-12 12:45:00,63.43,63.43,63.36,63.36,4605.0,63.43,63.43,63.36,63.36,4605.0
2024-01-12 12:50:00,63.37,63.42,63.37,63.4,17250.0,63.37,63.42,63.37,63.4,17250.0
2024-01-12 12:55:00,63.4,63.41,63.34,63.34,9000.0,63.4,63.41,63.34,63.34,9000.0
2024-01-12 13:00:00,63.34,63.34,63.34,63.34,0.0,63.34,63.34,63.34,63.34,0.0
2024-01-12 13:05:00,63.43,63.43,63.41,63.41,4500.0,63.43,63.43,63.41,63.41,4500.0
2024-01-12 13:10:00,63.43,63.44,63.38,63.38,16410.0,63.43,63.44,63.38,63.38,16410.0
2024-01-12 13:15:00,63.37,63.39,63.36,63.39,7500.0,63.37,63.39,63.36,63.39,7500.0
2024-01-12 13:20:00,63.41,63.42,63.41,63.42,4500.0,63.41,63.42,63.41,63.42,4500.0
2024-01-12 13:25:00,63.38,63.38,63.36,63.36,4500.0,63.38,63.38,63.36,63.36,4500.0
2024-01-12 13:30:00,63.36,63.37,63.34,63.34,4500.0,63.36,63.37,63.34,63.34,4500.0
2024-01-12 13:35:00,63.3,63.35,63.28,63.35,21000.0,63.3,63.35,63.28,63.35,21000.0
2024-01-12 13:40:00,63.32,63.32,63.3,63.3,5145.0,63.32,63.32,63.3,63.3,5145.0
2024-01-12 13:45:00,63.3,63.33,63.3,63.32,4635.0,63.3,63.33,63.3,63.32,4635.0
2024-01-12 13:50:00,63.29,63.29,63.24,63.25,7500.0,63.29,63.29,63.24,63.25,7500.0
2024-01-12 13:55:00,63.28,63.28,63.28,63.28,3000.0,63.28,63.28,63.28,63.28,3000.0
2024-01-12 14:00:00,63.3,63.3,63.3,63.3,1500.0,63.3,63.3,63.3,63.3,1500.0
2024-01-12 14:05:00,63.32,63.32,63.24,63.24,13500.0,63.32,63.32,63.24,63.24,13500.0
2024-01-12 14:10:00,63.24,63.26,63.22,63.22,16500.0,63.24,63.26,63.22,63.22,16500.0
2024-01-12 14:15:00,63.24,63.25,63.24,63.25,4500.0,63.24,63.25,63.24,63.25,4500.0
2024-01-12 14:20:00,63.27,63.27,63.22,63.24,10335.0,63.27,63.27,63.22,63.24,10335.0
2024-01-12 14:25:00,63.22,63.22,63.19,63.21,12765.0,63.22,63.22,63.19,63.21,12765.0
2024-01-12 14:30:00,63.2,63.2,63.18,63.18,6000.0,63.2,63.2,63.18,63.18,6000.0
2024-01-12 14:35:00,63.21,63.24,63.2,63.24,10875.0,63.21,63.24,63.2,63.24,10875.0
2024-01-12 14:40:00,63.24,63.24,63.24,63.24,0.0,63.24,63.24,63.24,63.24,0.0
2024-01-12 14:45:00,63.23,63.23,63.15,63.16,30000.0,63.23,63.23,63.15,63.16,30000.0
2024-01-12 14:50:00,63.15,63.25,63.15,63.21,12000.0,63.15,63.25,63.15,63.21,12000.0
2024-01-12 14:55:00,63.2,63.2,63.08,63.11,15000.0,63.2,63.2,63.08,63.11,15000.0
2024-01-12 15:00:00,63.09,63.12,63.09,63.1,47445.0,63.09,63.12,63.09,63.1,47445.0
2024-01-12 15:05:00,63.13,63.19,63.12,63.15,10125.0,63.13,63.19,63.12,63.15,10125.0
2024-01-12 15:10:00,63.18,63.22,63.17,63.22,13815.0,63.18,63.22,63.17,63.22,13815.0
2024-01-12 15:15:00,63.21,63.22,63.18,63.18,12000.0,63.21,63.22,63.18,63.18,12000.0
2024-01-12 15:20:00,63.19,63.21,63.17,63.17,8625.0,63.19,63.21,63.17,63.17,8625.0
2024-01-12 15:25:00,63.23,63.31,63.23,63.29,11250.0,63.23,63.31,63.23,63.29,11250.0
2024-01-12 15:30:00,63.33,63.34,63.32,63.34,17700.0,63.33,63.34,63.32,63.34,17700.0
2024-01-12 15:35:00,63.38,63.38,63.35,63.38,6000.0,63.38,63.38,63.35,63.38,6000.0
2024-01-12 15:40:00,63.35,63.37,63.33,63.33,29055.0,63.35,63.37,63.33,63.33,29055.0
2024-01-12 15:45:00,63.36,63.39,63.35,63.35,15165.0,63.36,63.39,63.35,63.35,15165.0
2024-01-12 15:50:00,63.35,63.44,63.32,63.43,86700.0,63.35,63.44,63.32,63.43,86700.0
2024-01-12 15:55:00,63.45,63.56,63.45,63.52,212895.0,63.45,63.56,63.45,63.52,212895.0
2024-01-16 09:30:00,63.8,64.89,63.62,64.79,187770.0,63.8,64.89,63.62,64.79,187770.0
2024-01-16 09:35:00,64.72,64.93,64.6,64.88,66135.0,64.72,64.93,64.6,64.88,66135.0
2024-01-16 09:40:00,64.78,65.05,64.74,64.78,57420.0,64.78,65.05,64.74,64.78,57420.0
2024-01-16 09:45:00,65.02,65.05,64.87,65.03,28470.0,65.02,65.05,64.87,65.03,28470.0
2024-01-16 09:50:00,65.0,65.08,64.86,65.05,52575.0,65.0,65.08,64.86,65.05,52575.0
2024-01-16 09:55:00,64.97,65.12,64.97,65.03,35085.0,64.97,65.12,64.97,65.03,35085.0
2024-01-16 10:00:00,64.95,65.12,64.93,65.01,38895.0,64.95,65.12,64.93,65.01,38895.0
2024-01-16 10:05:00,65.01,65.01,64.85,64.85,51000.0,65.01,65.01,64.85,64.85,51000.0
2024-01-16 10:10:00,64.78,65.09,64.78,65.09,20655.0,64.78,65.09,64.78,65.09,20655.0
2024-01-16 10:15:00,64.97,65.06,64.96,65.0,27720.0,64.97,65.06,64.96,65.0,27720.0
2024-01-16 10:20:00,65.06,65.12,65.03,65.03,30585.0,65.06,65.12,65.03,65.03,30585.0
2024-01-16 10:25:00,65.08,65.17,65.03,65.15,48465.0,65.08,65.17,65.03,65.15,48465.0
2024-01-16 10:30:00,65.14,65.21,65.12,65.18,35535.0,65.14,65.21,65.12,65.18,35535.0
2024-01-16 10:35:00,65.13,65.21,65.09,65.21,26760.0,65.13,65.21,65.09,65.21,26760.0
2024-01-16 10:40:00,65.18,65.24,65.14,65.15,91005.0,65.18,65.24,65.14,65.15,91005.0
2024-01-16 10:45:00,65.2,65.49,65.2,65.4,46905.0,65.2,65.49,65.2,65.4,46905.0
2024-01-16 10:50:00,65.38,65.38,65.28,65.31,27315.0,65.38,65.38,65.28,65.31,27315.0
2024-01-16 10:55:00,65.36,65.38,65.26,65.31,51615.0,65.36,65.38,65.26,65.31,51615.0
2024-01-16 11:00:00,65.3,65.31,65.17,65.3,37710.0,65.3,65.31,65.17,65.3,37710.0
2024-01-16 11:05:00,65.33,65.38,65.3,65.35,40035.0,65.33,65.38,65.3,65.35,40035.0
2024-01-16 11:10:00,65.36,65.42,65.33,65.4,21795.0,65.36,65.42,65.33,65.4,21795.0
2024-01-16 11:15:00,65.32,65.45,65.32,65.45,51060.0,65.32,65.45,65.32,65.45,51060.0
2024-01-16 11:20:00,65.43,65.54,65.39,65.5,39240.0,65.43,65.54,65.39,65.5,39240.0
2024-01-16 11:25:00,65.49,65.49,65.44,65.49,17835.0,65.49,65.49,65.44,65.49,17835.0
2024-01-16 11:30:00,65.47,65.47,65.41,65.41,13065.0,65.47,65.47,65.41,65.41,13065.0
2024-01-16 11:35:00,65.45,65.55,65.45,65.48,18000.0,65.45,65.55,65.45,65.48,18000.0
2024-01-16 11:40:00,65.65,65.66,65.62,65.62,9000.0,65.65,65.66,65.62,65.62,9000.0
2024-01-16 11:45:00,65.71,65.77,65.68,65.77,15000.0,65.71,65.77,65.68,65.77,15000.0
2024-01-16 11:50:00,65.77,65.8,65.68,65.68,38715.0,65.77,65.8,65.68,65.68,38715.0
2024-01-16 11:55:00,65.69,65.69,65.69,65.69,4500.0,65.69,65.69,65.69,65.69,4500.0
2024-01-16 12:00:00,65.71,65.78,65.71,65.76,40500.0,65.71,65.78,65.71,65.76,40500.0
2024-01-16 12:05:00,65.76,65.79,65.73,65.76,39390.0,65.76,65.79,65.73,65.76,39390.0
2024-01-16 12:10:00,65.79,65.82,65.74,65.82,57615.0,65.79,65.82,65.74,65.82,57615.0
2024-01-16 12:15:00,65.82,65.98,65.82,65.98,28650.0,65.82,65.98,65.82,65.98,28650.0
2024-01-16 12:20:00,65.94,66.1,65.94,66.08,51030.0,65.94,66.1,65.94,66.08,51030.0
2024-01-16 12:25:00,66.03,66.17,66.03,66.15,16725.0,66.03,66.17,66.03,66.15,16725.0
2024-01-16 12:30:00,66.16,66.22,66.09,66.18,85440.0,66.16,66.22,66.09,66.18,85440.0
2024-01-16 12:35:00,66.19,66.23,66.13,66.13,90000.0,66.19,66.23,66.13,66.13,90000.0
2024-01-16 12:40:00,66.08,66.18,66.04,66.18,85710.0,66.08,66.18,66.04,66.18,85710.0
2024-01-16 12:45:00,66.14,66.2,66.05,66.05,28560.0,66.14,66.2,66.05,66.05,28560.0
2024-01-16 12:50:00,66.02,66.07,66.0,66.04,36855.0,66.02,66.07,66.0,66.04,36855.0
2024-01-16 12:55:00,66.11,66.13,66.03,66.03,30210.0,66.11,66.13,66.03,66.03,30210.0
2024-01-16 13:00:00,66.02,66.2,66.0,66.15,40350.0,66.02,66.2,66.0,66.15,40350.0
2024-01-16 13:05:00,66.17,66.23,66.17,66.2,18000.0,66.17,66.23,66.17,66.2,18000.0
2024-01-16 13:10:00,66.21,66.21,66.13,66.19,43170.0,66.21,66.21,66.13,66.19,43170.0
2024-01-16 13:15:00,66.24,66.3,66.24,66.28,25620.0,66.24,66.3,66.24,66.28,25620.0
2024-01-16 13:20:00,66.27,66.29,66.24,66.26,29025.0,66.27,66.29,66.24,66.26,29025.0
2024-01-16 13:25:00,66.29,66.38,66.29,66.38,30330.0,66.29,66.38,66.29,66.38,30330.0
2024-01-16 13:30:00,66.42,66.46,66.37,66.38,44430.0,66.42,66.46,66.37,66.38,44430.0
2024-01-16 13:35:00,66.38,66.38,66.33,66.34,26145.0,66.38,66.38,66.33,66.34,26145.0
2024-01-16 13:40:00,66.37,66.41,66.27,66.27,93255.0,66.37,66.41,66.27,66.27,93255.0
2024-01-16 13:45:00,66.27,66.27,66.22,66.27,28500.0,66.27,66.27,66.22,66.27,28500.0
2024-01-16 13:50:00,66.29,66.34,66.18,66.18,18000.0,66.29,66.34,66.18,66.18,18000.0
2024-01-16 13:55:00,66.16,66.16,66.11,66.14,23985.0,66.16,66.16,66.11,66.14,23985.0
2024-01-16 14:00:00,66.12,66.13,65.96,65.96,21120.0,66.12,66.13,65.96,65.96,21120.0
2024-01-16 14:05:00,65.94,65.94,65.9,65.9,3000.0,65.94,65.94,65.9,65.9,3000.0
2024-01-16 14:10:00,65.9,65.9,65.8,65.88,9450.0,65.9,65.9,65.8,65.88,9450.0
2024-01-16 14:15:00,65.85,65.88,65.74,65.88,151140.0,65.85,65.88,65.74,65.88,151140.0
2024-01-16 14:20:00,65.89,65.89,65.83,65.83,7500.0,65.89,65.89,65.83,65.83,7500.0
2024-01-16 14:25:00,65.81,65.87,65.81,65.87,12870.0,65.81,65.87,65.81,65.87,12870.0
2024-01-16 14:30:00,65.86,65.86,65.75,65.78,22500.0,65.86,65.86,65.75,65.78,22500.0
2024-01-16 14:35:00,65.81,65.85,65.81,65.85,6000.0,65.81,65.85,65.81,65.85,6000.0
2024-01-16 14:40:00,65.82,65.85,65.82,65.85,3465.0,65.82,65.85,65.82,65.85,3465.0
2024-01-16 14:45:00,65.83,65.89,65.83,65.89,20190.0,65.83,65.89,65.83,65.89,20190.0
2024-01-16 14:50:00,65.91,65.94,65.9,65.9,10500.0,65.91,65.94,65.9,65.9,10500.0
2024-01-16 14:55:00,65.94,65.97,65.94,65.97,3000.0,65.94,65.97,65.94,65.97,3000.0
2024-01-16 15:00:00,65.98,66.02,65.98,65.98,40500.0,65.98,66.02,65.98,65.98,40500.0
2024-01-16 15:05:00,65.97,65.97,65.91,65.91,13500.0,65.97,65.97,65.91,65.91,13500.0
2024-01-16 15:10:00,65.9,65.9,65.85,65.85,13500.0,65.9,65.9,65.85,65.85,13500.0
2024-01-16 15:15:00,65.88,65.88,65.86,65.86,34305.0,65.88,65.88,65.86,65.86,34305.0
2024-01-16 15:20:00,65.86,65.89,65.86,65.89,31305.0,65.86,65.89,65.86,65.89,31305.0
2024-01-16 15:25:00,65.91,65.91,65.86,65.9,28500.0,65.91,65.91,65.86,65.9,28500.0
2024-01-16 15:30:00,65.93,65.93,65.87,65.91,15630.0,65.93,65.93,65.87,65.91,15630.0
2024-01-16 15:35:00,65.91,65.93,65.85,65.85,70185.0,65.91,65.93,65.85,65.85,70185.0
2024-01-16 15:40:00,65.92,65.92,65.85,65.87,36150.0,65.92,65.92,65.85,65.87,36150.0
2024-01-16 15:45:00,65.92,65.98,65.9,65.9,58125.0,65.92,65.98,65.9,65.9,58125.0
2024-01-16 15:50:00,65.96,66.12,65.91,66.03,148140.0,65.96,66.12,65.91,66.03,148140.0
2024-01-16 15:55:00,66.01,66.04,65.96,66.0,270975.0,66.01,66.04,65.96,66.0,270975.0
2024-01-17 09:30:00,66.08,66.74,66.06,66.64,215640.0,66.08,66.74,66.06,66.64,215640.0
2024-01-17 09:35:00,66.59,66.59,66.31,66.31,19860.0,66.59,66.59,66.31,66.31,19860.0
2024-01-17 09:40:00,66.26,66.26,65.89,65.89,37875.0,66.26,66.26,65.89,65.89,37875.0
2024-01-17 09:45:00,65.82,66.08,65.79,65.83,19500.0,65.82,66.08,65.79,65.83,19500.0
2024-01-17 09:50:00,65.81,65.84,65.64,65.75,22500.0,65.81,65.84,65.64,65.75,22500.0
2024-01-17 09:55:00,65.94,65.94,65.94,65.94,3465.0,65.94,65.94,65.94,65.94,3465.0
2024-01-17 10:00:00,65.92,65.92,65.71,65.71,33990.0,65.92,65.92,65.71,65.71,33990.0
2024-01-17 10:05:00,65.67,65.72,65.65,65.72,18000.0,65.67,65.72,65.65,65.72,18000.0
2024-01-17 10:10:00,65.73,65.73,65.6,65.65,90375.0,65.73,65.73,65.6,65.65,90375.0
2024-01-17 10:15:00,65.65,65.84,65.61,65.84,50385.0,65.65,65.84,65.61,65.84,50385.0
2024-01-17 10:20:00,65.77,65.92,65.77,65.89,20190.0,65.77,65.92,65.77,65.89,20190.0
2024-01-17 10:25:00,65.91,66.03,65.91,66.02,20970.0,65.91,66.03,65.91,66.02,20970.0
2024-01-17 10:30:00,66.02,66.17,65.98,66.17,18270.0,66.02,66.17,65.98,66.17,18270.0
2024-01-17 10:35:00,66.17,66.23,66.13,66.13,24000.0,66.17,66.23,66.13,66.13,24000.0
2024-01-17 10:40:00,66.18,66.29,66.15,66.25,30825.0,66.18,66.29,66.15,66.25,30825.0
2024-01-17 10:45:00,66.3,66.38,66.29,66.32,12000.0,66.3,66.38,66.29,66.32,12000.0
2024-01-17 10:50:00,66.3,66.37,66.3,66.36,18000.0,66.3,66.37,66.3,66.36,18000.0
2024-01-17 10:55:00,66.31,66.43,66.27,66.41,19575.0,66.31,66.43,66.27,66.41,19575.0
2024-01-17 11:00:00,66.4,66.43,66.34,66.37,19620.0,66.4,66.43,66.34,66.37,19620.0
2024-01-17 11:05:00,66.39,66.53,66.39,66.51,42120.0,66.39,66.53,66.39,66.51,42120.0
2024-01-17 11:10:00,66.52,66.56,66.49,66.49,13500.0,66.52,66.56,66.49,66.49,13500.0
2024-01-17 11:15:00,66.53,66.62,66.53,66.57,12750.0,66.53,66.62,66.53,66.57,12750.0
2024-01-17 11:20:00,66.63,66.67,66.62,66.66,19560.0,66.63,66.67,66.62,66.66,19560.0
2024-01-17 11:25:00,66.64,66.76,66.62,66.73,58785.0,66.64,66.76,66.62,66.73,58785.0
2024-01-17 11:30:00,66.71,66.76,66.7,66.73,33900.0,66.71,66.76,66.7,66.73,33900.0
2024-01-17 11:35:00,66.77,66.94,66.76,66.91,157080.0,66.77,66.94,66.76,66.91,157080.0
2024-01-17 11:40:00,66.85,66.96,66.84,66.96,13500.0,66.85,66.96,66.84,66.96,13500.0
2024-01-17 11:45:00,66.92,66.94,66.87,66.94,23250.0,66.92,66.94,66.87,66.94,23250.0
2024-01-17 11:50:00,66.87,66.9,66.85,66.86,22575.0,66.87,66.9,66.85,66.86,22575.0
2024-01-17 11:55:00,66.86,66.86,66.86,66.86,3000.0,66.86,66.86,66.86,66.86,3000.0
2024-01-17 12:00:00,66.83,66.83,66.82,66.83,4500.0,66.83,66.83,66.82,66.83,4500.0
2024-01-17 12:05:00,66.8,66.85,66.79,66.84,15285.0,66.8,66.85,66.79,66.84,15285.0
2024-01-17 12:10:00,66.85,66.92,66.85,66.87,34500.0,66.85,66.92,66.85,66.87,34500.0
2024-01-17 12:15:00,66.91,66.91,66.88,66.88,3000.0,66.91,66.91,66.88,66.88,3000.0
2024-01-17 12:20:00,66.85,66.85,66.67,66.67,26640.0,66.85,66.85,66.67,66.67,26640.0
2024-01-17 12:25:00,66.65,66.65,66.53,66.56,46500.0,66.65,66.65,66.53,66.56,46500.0
2024-01-17 12:30:00,66.56,66.56,66.52,66.52,24735.0,66.56,66.56,66.52,66.52,24735.0
2024-01-17 12:35:00,66.48,66.5,66.37,66.43,37575.0,66.48,66.5,66.37,66.43,37575.0
2024-01-17 12:40:00,66.38,66.38,66.29,66.29,25755.0,66.38,66.38,66.29,66.29,25755.0
2024-01-17 12:45:00,66.26,66.38,66.26,66.38,10950.0,66.26,66.38,66.26,66.38,10950.0
2024-01-17 12:50:00,66.34,66.38,66.34,66.35,6000.0,66.34,66.38,66.34,66.35,6000.0
2024-01-17 12:55:00,66.32,66.35,66.32,66.35,3000.0,66.32,66.35,66.32,66.35,3000.0
2024-01-17 13:00:00,66.4,66.55,66.4,66.55,8475.0,66.4,66.55,66.4,66.55,8475.0
2024-01-17 13:05:00,66.46,66.46,66.45,66.45,5505.0,66.46,66.46,66.45,66.45,5505.0
2024-01-17 13:10:00,66.44,66.45,66.4,66.45,22500.0,66.44,66.45,66.4,66.45,22500.0
2024-01-17 13:15:00,66.37,66.38,66.27,66.27,33000.0,66.37,66.38,66.27,66.27,33000.0
2024-01-17 13:20:00,66.26,66.26,66.17,66.17,33000.0,66.26,66.26,66.17,66.17,33000.0
2024-01-17 13:25:00,66.24,66.37,66.24,66.37,18495.0,66.24,66.37,66.24,66.37,18495.0
2024-01-17 13:30:00,66.37,66.37,66.21,66.21,21510.0,66.37,66.37,66.21,66.21,21510.0
2024-01-17 13:35:00,66.22,66.22,66.16,66.16,4500.0,66.22,66.22,66.16,66.16,4500.0
2024-01-17 13:40:00,66.16,66.17,66.11,66.11,5040.0,66.16,66.17,66.11,66.11,5040.0
2024-01-17 13:45:00,66.09,66.09,66.02,66.03,13590.0,66.09,66.09,66.02,66.03,13590.0
2024-01-17 13:50:00,66.07,66.12,66.07,66.09,10500.0,66.07,66.12,66.07,66.09,10500.0
2024-01-17 13:55:00,66.12,66.12,66.09,66.09,3375.0,66.12,66.12,66.09,66.09,3375.0
2024-01-17 14:00:00,66.07,66.12,66.01,66.08,43365.0,66.07,66.12,66.01,66.08,43365.0
2024-01-17 14:05:00,66.13,66.2,66.12,66.2,33615.0,66.13,66.2,66.12,66.2,33615.0
2024-01-17 14:10:00,66.19,66.19,66.13,66.17,6000.0,66.19,66.19,66.13,66.17,6000.0
2024-01-17 14:15:00,66.17,66.24,66.17,66.19,11265.0,66.17,66.24,66.17,66.19,11265.0
2024-01-17 14:20:00,66.24,66.24,66.07,66.08,27210.0,66.24,66.24,66.07,66.08,27210.0
2024-01-17 14:25:00,66.07,66.07,66.02,66.04,12000.0,66.07,66.07,66.02,66.04,12000.0
2024-01-17 14:30:00,66.11,66.32,66.11,66.27,30945.0,66.11,66.32,66.11,66.27,30945.0
2024-01-17 14:35:00,66.31,66.31,66.24,66.24,22635.0,66.31,66.31,66.24,66.24,22635.0
2024-01-17 14:40:00,66.25,66.27,66.24,66.27,26400.0,66.25,66.27,66.24,66.27,26400.0
2024-01-17 14:45:00,66.26,66.28,66.2,66.28,20700.0,66.26,66.28,66.2,66.28,20700.0
2024-01-17 14:50:00,66.21,66.21,66.18,66.18,9060.0,66.21,66.21,66.18,66.18,9060.0
2024-01-17 14:55:00,66.21,66.28,66.21,66.28,28545.0,66.21,66.28,66.21,66.28,28545.0
2024-01-17 15:00:00,66.24,66.24,66.15,66.15,19500.0,66.24,66.24,66.15,66.15,19500.0
2024-01-17 15:05:00,66.13,66.13,66.04,66.07,33465.0,66.13,66.13,66.04,66.07,33465.0
2024-01-17 15:10:00,66.07,66.07,65.88,65.88,117135.0,66.07,66.07,65.88,65.88,117135.0
2024-01-17 15:15:00,65.87,65.99,65.87,65.99,28410.0,65.87,65.99,65.87,65.99,28410.0
2024-01-17 15:20:00,65.98,66.02,65.95,65.96,18330.0,65.98,66.02,65.95,65.96,18330.0
2024-01-17 15:25:00,65.99,65.99,65.99,65.99,8610.0,65.99,65.99,65.99,65.99,8610.0
2024-01-17 15:30:00,65.97,65.99,65.96,65.97,9315.0,65.97,65.99,65.96,65.97,9315.0
2024-01-17 15:35:00,65.99,66.07,65.97,66.0,58020.0,65.99,66.07,65.97,66.0,58020.0
2024-01-17 15:40:00,65.97,66.0,65.92,65.93,21090.0,65.97,66.0,65.92,65.93,21090.0
2024-01-17 15:45:00,65.94,66.06,65.93,66.01,123030.0,65.94,66.06,65.93,66.01,123030.0
2024-01-17 15:50:00,66.04,66.14,66.04,66.08,81000.0,66.04,66.14,66.04,66.08,81000.0
2024-01-17 15:55:00,66.09,66.22,66.09,66.13,161565.0,66.09,66.22,66.09,66.13,161565.0
2024-01-18 09:30:00,65.81,66.33,65.81,66.27,96315.0,65.81,66.33,65.81,66.27,96315.0
2024-01-18 09:35:00,66.49,66.65,66.36,66.65,7500.0,66.49,66.65,66.36,66.65,7500.0
2024-01-18 09:40:00,66.46,66.6,66.46,66.57,65760.0,66.46,66.6,66.46,66.57,65760.0
2024-01-18 09:45:00,66.51,66.57,66.38,66.57,51060.0,66.51,66.57,66.38,66.57,51060.0
2024-01-18 09:50:00,66.56,66.6,66.54,66.59,15435.0,66.56,66.6,66.54,66.59,15435.0
2024-01-18 09:55:00,66.56,66.56,66.47,66.53,7500.0,66.56,66.56,66.47,66.53,7500.0
2024-01-18 10:00:00,66.63,66.69,66.6,66.67,39000.0,66.63,66.69,66.6,66.67,39000.0
2024-01-18 10:05:00,66.73,66.75,66.52,66.52,25215.0,66.73,66.75,66.52,66.52,25215.0
2024-01-18 10:10:00,66.47,66.51,66.41,66.51,16695.0,66.47,66.51,66.41,66.51,16695.0
2024-01-18 10:15:00,66.56,66.59,66.5,66.5,6000.0,66.56,66.59,66.5,66.5,6000.0
2024-01-18 10:20:00,66.53,66.73,66.51,66.69,33315.0,66.53,66.73,66.51,66.69,33315.0
2024-01-18 10:25:00,66.67,66.8,66.67,66.79,18570.0,66.67,66.8,66.67,66.79,18570.0
2024-01-18 10:30:00,66.8,66.84,66.69,66.74,25140.0,66.8,66.84,66.69,66.74,25140.0
2024-01-18 10:35:00,66.77,66.84,66.76,66.81,24405.0,66.77,66.84,66.76,66.81,24405.0
2024-01-18 10:40:00,66.81,66.9,66.77,66.88,32130.0,66.81,66.9,66.77,66.88,32130.0
2024-01-18 10:45:00,66.87,67.02,66.87,66.98,13560.0,66.87,67.02,66.87,66.98,13560.0
2024-01-18 10:50:00,67.0,67.08,66.96,67.03,24240.0,67.0,67.08,66.96,67.03,24240.0
2024-01-18 10:55:00,67.0,67.04,66.91,66.93,23640.0,67.0,67.04,66.91,66.93,23640.0
2024-01-18 11:00:00,66.88,66.91,66.88,66.91,19500.0,66.88,66.91,66.88,66.91,19500.0
2024-01-18 11:05:00,66.91,66.91,66.91,66.91,6000.0,66.91,66.91,66.91,66.91,6000.0
2024-01-18 11:10:00,66.91,66.91,66.84,66.84,7500.0,66.91,66.91,66.84,66.84,7500.0
2024-01-18 11:15:00,66.82,66.83,66.77,66.77,64215.0,66.82,66.83,66.77,66.77,64215.0
2024-01-18 11:20:00,66.8,66.8,66.73,66.73,12165.0,66.8,66.8,66.73,66.73,12165.0
2024-01-18 11:25:00,66.7,66.73,66.68,66.73,13950.0,66.7,66.73,66.68,66.73,13950.0
2024-01-18 11:30:00,66.71,66.74,66.69,66.74,14400.0,66.71,66.74,66.69,66.74,14400.0
2024-01-18 11:35:00,66.74,66.74,66.67,66.67,7500.0,66.74,66.74,66.67,66.67,7500.0
2024-01-18 11:40:00,66.61,66.61,66.57,66.57,6975.0,66.61,66.61,66.57,66.57,6975.0
2024-01-18 11:45:00,66.59,66.67,66.59,66.66,25560.0,66.59,66.67,66.59,66.66,25560.0
2024-01-18 11:50:00,66.66,66.68,66.65,66.67,12030.0,66.66,66.68,66.65,66.67,12030.0
2024-01-18 11:55:00,66.67,66.67,66.63,66.66,12165.0,66.67,66.67,66.63,66.66,12165.0
2024-01-18 12:00:00,66.64,66.71,66.57,66.68,27405.0,66.64,66.71,66.57,66.68,27405.0
2024-01-18 12:05:00,66.67,66.69,66.61,66.67,24000.0,66.67,66.69,66.61,66.67,24000.0
2024-01-18 12:10:00,66.68,66.68,66.57,66.59,24780.0,66.68,66.68,66.57,66.59,24780.0
2024-01-18 12:15:00,66.58,66.58,66.52,66.52,10500.0,66.58,66.58,66.52,66.52,10500.0
2024-01-18 12:20:00,66.53,66.53,66.45,66.45,6000.0,66.53,66.53,66.45,66.45,6000.0
2024-01-18 12:25:00,66.51,66.52,66.47,66.49,7500.0,66.51,66.52,66.47,66.49,7500.0
2024-01-18 12:30:00,66.43,66.57,66.43,66.56,45000.0,66.43,66.57,66.43,66.56,45000.0
2024-01-18 12:35:00,66.56,66.61,66.56,66.61,6045.0,66.56,66.61,66.56,66.61,6045.0
2024-01-18 12:40:00,66.63,66.65,66.63,66.64,9000.0,66.63,66.65,66.63,66.64,9000.0
2024-01-18 12:45:00,66.71,66.71,66.7,66.7,3000.0,66.71,66.71,66.7,66.7,3000.0
2024-01-18 12:50:00,66.73,66.74,66.71,66.71,9000.0,66.73,66.74,66.71,66.71,9000.0
2024-01-18 12:55:00,66.68,66.69,66.64,66.69,6600.0,66.68,66.69,66.64,66.69,6600.0
2024-01-18 13:00:00,66.59,66.62,66.59,66.62,4380.0,66.59,66.62,66.59,66.62,4380.0
2024-01-18 13:05:00,66.68,66.74,66.68,66.74,13500.0,66.68,66.74,66.68,66.74,13500.0
2024-01-18 13:10:00,66.74,66.87,66.74,66.87,7500.0,66.74,66.87,66.74,66.87,7500.0
2024-01-18 13:15:00,66.85,66.85,66.84,66.84,3495.0,66.85,66.85,66.84,66.84,3495.0
2024-01-18 13:20:00,66.87,66.92,66.87,66.91,6210.0,66.87,66.92,66.87,66.91,6210.0
2024-01-18 13:25:00,66.87,66.96,66.87,66.96,15000.0,66.87,66.96,66.87,66.96,15000.0
2024-01-18 13:30:00,66.97,67.02,66.97,67.02,12210.0,66.97,67.02,66.97,67.02,12210.0
2024-01-18 13:35:00,67.03,67.05,67.02,67.03,15135.0,67.03,67.05,67.02,67.03,15135.0
2024-01-18 13:40:00,67.03,67.09,67.03,67.05,108915.0,67.03,67.09,67.03,67.05,108915.0
2024-01-18 13:45:00,67.06,67.16,67.05,67.15,39390.0,67.06,67.16,67.05,67.15,39390.0
2024-01-18 13:50:00,67.16,67.16,67.14,67.14,6000.0,67.16,67.16,67.14,67.14,6000.0
2024-01-18 13:55:00,67.1,67.1,67.08,67.09,6000.0,67.1,67.1,67.08,67.09,6000.0
2024-01-18 14:00:00,67.08,67.11,67.06,67.06,16500.0,67.08,67.11,67.06,67.06,16500.0
2024-01-18 14:05:00,67.06,67.19,67.06,67.12,10755.0,67.06,67.19,67.06,67.12,10755.0
2024-01-18 14:10:00,67.13,67.18,67.13,67.18,11025.0,67.13,67.18,67.13,67.18,11025.0
2024-01-18 14:15:00,67.19,67.23,67.19,67.23,10980.0,67.19,67.23,67.19,67.23,10980.0
2024-01-18 14:20:00,67.21,67.3,67.21,67.25,124110.0,67.21,67.3,67.21,67.25,124110.0
2024-01-18 14:25:00,67.31,67.37,67.26,67.33,27000.0,67.31,67.37,67.26,67.33,27000.0
2024-01-18 14:30:00,67.37,67.37,67.24,67.24,16500.0,67.37,67.37,67.24,67.24,16500.0
2024-01-18 14:35:00,67.31,67.35,67.31,67.34,19635.0,67.31,67.35,67.31,67.34,19635.0
2024-01-18 14:40:00,67.35,67.36,67.35,67.36,3075.0,67.35,67.36,67.35,67.36,3075.0
2024-01-18 14:45:00,67.36,67.36,67.32,67.34,51135.0,67.36,67.36,67.32,67.34,51135.0
2024-01-18 14:50:00,67.34,67.34,67.31,67.32,16500.0,67.34,67.34,67.31,67.32,16500.0
2024-01-18 14:55:00,67.27,67.34,67.27,67.29,33405.0,67.27,67.34,67.27,67.29,33405.0
2024-01-18 15:00:00,67.31,67.34,67.31,67.31,19500.0,67.31,67.34,67.31,67.31,19500.0
2024-01-18 15:05:00,67.31,67.35,67.3,67.34,22530.0,67.31,67.35,67.3,67.34,22530.0
2024-01-18 15:10:00,67.34,67.34,67.31,67.31,45030.0,67.34,67.34,67.31,67.31,45030.0
2024-01-18 15:15:00,67.29,67.32,67.28,67.28,93765.0,67.29,67.32,67.28,67.28,93765.0
2024-01-18 15:20:00,67.28,67.32,67.28,67.3,8295.0,67.28,67.32,67.28,67.3,8295.0
2024-01-18 15:25:00,67.3,67.37,67.3,67.34,15420.0,67.3,67.37,67.3,67.34,15420.0
2024-01-18 15:30:00,67.35,67.35,67.3,67.32,47070.0,67.35,67.35,67.3,67.32,47070.0
2024-01-18 15:35:00,67.33,67.33,67.29,67.33,37785.0,67.33,67.33,67.29,67.33,37785.0
2024-01-18 15:40:00,67.33,67.39,67.32,67.39,220935.0,67.33,67.39,67.32,67.39,220935.0
2024-01-18 15:45:00,67.4,67.43,67.35,67.43,109950.0,67.4,67.43,67.35,67.43,109950.0
2024-01-18 15:50:00,67.46,67.58,67.46,67.56,98535.0,67.46,67.58,67.46,67.56,98535.0
2024-01-18 15:55:00,67.56,67.71,67.55,67.7,255525.0,67.56,67.71,67.55,67.7,255525.0
2024-01-19 09:30:00,67.71,67.76,67.66,67.72,339195.0,67.71,67.76,67.66,67.72,339195.0
2024-01-19 09:35:00,67.72,67.99,67.71,67.71,77535.0,67.72,67.99,67.71,67.71,77535.0
2024-01-19 09:40:00,67.84,67.97,67.8,67.83,43605.0,67.84,67.97,67.8,67.83,43605.0
2024-01-19 09:45:00,67.77,67.99,67.75,67.99,12000.0,67.77,67.99,67.75,67.99,12000.0
2024-01-19 09:50:00,67.98,67.99,67.92,67.99,15000.0,67.98,67.99,67.92,67.99,15000.0
2024-01-19 09:55:00,67.98,68.08,67.95,68.04,43395.0,67.98,68.08,67.95,68.04,43395.0
2024-01-19 10:00:00,68.06,68.16,68.06,68.14,12000.0,68.06,68.16,68.06,68.14,12000.0
2024-01-19 10:05:00,68.15,68.15,68.06,68.1,33000.0,68.15,68.15,68.06,68.1,33000.0
2024-01-19 10:10:00,68.07,68.07,67.92,67.92,33645.0,68.07,68.07,67.92,67.92,33645.0
2024-01-19 10:15:00,67.97,68.21,67.97,68.21,12705.0,67.97,68.21,67.97,68.21,12705.0
2024-01-19 10:20:00,68.16,68.17,68.15,68.15,21360.0,68.16,68.17,68.15,68.15,21360.0
2024-01-19 10:25:00,68.12,68.34,68.12,68.34,19530.0,68.12,68.34,68.12,68.34,19530.0
2024-01-19 10:30:00,68.4,68.41,68.31,68.31,36090.0,68.4,68.41,68.31,68.31,36090.0
2024-01-19 10:35:00,68.32,68.39,68.32,68.37,13500.0,68.32,68.39,68.32,68.37,13500.0
2024-01-19 10:40:00,68.37,68.4,68.27,68.36,50715.0,68.37,68.4,68.27,68.36,50715.0
2024-01-19 10:45:00,68.36,68.47,68.35,68.47,42060.0,68.36,68.47,68.35,68.47,42060.0
2024-01-19 10:50:00,68.49,68.6,68.49,68.51,76425.0,68.49,68.6,68.49,68.51,76425.0
2024-01-19 10:55:00,68.48,68.57,68.47,68.53,36180.0,68.48,68.57,68.47,68.53,36180.0
2024-01-19 11:00:00,68.54,68.61,68.53,68.59,34740.0,68.54,68.61,68.53,68.59,34740.0
2024-01-19 11:05:00,68.59,68.69,68.59,68.66,33300.0,68.59,68.69,68.59,68.66,33300.0
2024-01-19 11:10:00,68.69,68.69,68.61,68.66,106500.0,68.69,68.69,68.61,68.66,106500.0
2024-01-19 11:15:00,68.66,68.67,68.59,68.67,40500.0,68.66,68.67,68.59,68.67,40500.0
2024-01-19 11:20:00,68.68,68.7,68.66,68.7,29550.0,68.68,68.7,68.66,68.7,29550.0
2024-01-19 11:25:00,68.72,68.84,68.72,68.81,43500.0,68.72,68.84,68.72,68.81,43500.0
2024-01-19 11:30:00,68.8,68.81,68.75,68.75,13500.0,68.8,68.81,68.75,68.75,13500.0
2024-01-19 11:35:00,68.71,68.72,68.7,68.72,27525.0,68.71,68.72,68.7,68.72,27525.0
2024-01-19 11:40:00,68.72,68.72,68.7,68.7,7935.0,68.72,68.72,68.7,68.7,7935.0
2024-01-19 11:45:00,68.72,68.73,68.7,68.7,15000.0,68.72,68.73,68.7,68.7,15000.0
2024-01-19 11:50:00,68.69,68.76,68.66,68.76,29100.0,68.69,68.76,68.66,68.76,29100.0
2024-01-19 11:55:00,68.76,68.88,68.75,68.82,13500.0,68.76,68.88,68.75,68.82,13500.0
2024-01-19 12:00:00,68.81,68.91,68.81,68.85,37170.0,68.81,68.91,68.81,68.85,37170.0
2024-01-19 12:05:00,68.84,68.87,68.8,68.81,28680.0,68.84,68.87,68.8,68.81,28680.0
2024-01-19 12:10:00,68.81,68.84,68.8,68.84,21000.0,68.81,68.84,68.8,68.84,21000.0
2024-01-19 12:15:00,68.83,68.86,68.81,68.81,24225.0,68.83,68.86,68.81,68.81,24225.0
2024-01-19 12:20:00,68.81,68.85,68.81,68.84,41430.0,68.81,68.85,68.81,68.84,41430.0
2024-01-19 12:25:00,68.84,68.87,68.83,68.83,25500.0,68.84,68.87,68.83,68.83,25500.0
2024-01-19 12:30:00,68.83,69.04,68.83,69.04,66945.0,68.83,69.04,68.83,69.04,66945.0
2024-01-19 12:35:00,69.0,69.02,68.91,68.93,49065.0,69.0,69.02,68.91,68.93,49065.0
2024-01-19 12:40:00,68.91,69.02,68.88,69.02,40065.0,68.91,69.02,68.88,69.02,40065.0
2024-01-19 12:45:00,69.0,69.11,69.0,69.09,32925.0,69.0,69.11,69.0,69.09,32925.0
2024-01-19 12:50:00,69.09,69.14,69.09,69.12,12000.0,69.09,69.14,69.09,69.12,12000.0
2024-01-19 12:55:00,69.15,69.15,69.12,69.12,12000.0,69.15,69.15,69.12,69.12,12000.0
2024-01-19 13:00:00,69.13,69.13,69.06,69.06,31500.0,69.13,69.13,69.06,69.06,31500.0
2024-01-19 13:05:00,69.06,69.11,69.05,69.11,41505.0,69.06,69.11,69.05,69.11,41505.0
2024-01-19 13:10:00,69.1,69.1,69.05,69.05,12000.0,69.1,69.1,69.05,69.05,12000.0
2024-01-19 13:15:00,69.1,69.11,69.01,69.03,20595.0,69.1,69.11,69.01,69.03,20595.0
2024-01-19 13:20:00,69.05,69.05,69.05,69.05,1500.0,69.05,69.05,69.05,69.05,1500.0
2024-01-19 13:25:00,69.0,69.0,68.97,68.97,13005.0,69.0,69.0,68.97,68.97,13005.0
2024-01-19 13:30:00,68.96,68.96,68.91,68.91,16500.0,68.96,68.96,68.91,68.91,16500.0
2024-01-19 13:35:00,68.92,68.94,68.91,68.93,9000.0,68.92,68.94,68.91,68.93,9000.0
2024-01-19 13:40:00,68.97,68.97,68.92,68.95,27000.0,68.97,68.97,68.92,68.95,27000.0
2024-01-19 13:45:00,68.95,68.98,68.89,68.89,30000.0,68.95,68.98,68.89,68.89,30000.0
2024-01-19 13:50:00,68.89,68.89,68.85,68.88,6000.0,68.89,68.89,68.85,68.88,6000.0
2024-01-19 13:55:00,68.92,68.97,68.91,68.95,11400.0,68.92,68.97,68.91,68.95,11400.0
2024-01-19 14:00:00,68.95,68.95,68.89,68.89,13500.0,68.95,68.95,68.89,68.89,13500.0
2024-01-19 14:05:00,68.9,68.98,68.9,68.98,25500.0,68.9,68.98,68.9,68.98,25500.0
2024-01-19 14:10:00,68.98,69.14,68.98,69.14,24525.0,68.98,69.14,68.98,69.14,24525.0
2024-01-19 14:15:00,69.08,69.09,69.02,69.02,37530.0,69.08,69.09,69.02,69.02,37530.0
2024-01-19 14:20:00,69.02,69.06,68.97,69.06,12000.0,69.02,69.06,68.97,69.06,12000.0
2024-01-19 14:25:00,69.07,69.12,69.03,69.03,28140.0,69.07,69.12,69.03,69.03,28140.0
2024-01-19 14:30:00,69.07,69.07,68.97,68.97,29820.0,69.07,69.07,68.97,68.97,29820.0
2024-01-19 14:35:00,68.98,68.98,68.91,68.92,13500.0,68.98,68.98,68.91,68.92,13500.0
2024-01-19 14:40:00,68.96,69.01,68.95,68.96,21945.0,68.96,69.01,68.95,68.96,21945.0
2024-01-19 14:45:00,69.01,69.01,69.01,69.01,13500.0,69.01,69.01,69.01,69.01,13500.0
2024-01-19 14:50:00,69.02,69.05,68.98,69.04,23550.0,69.02,69.05,68.98,69.04,23550.0
2024-01-19 14:55:00,69.06,69.14,69.04,69.11,41310.0,69.06,69.14,69.04,69.11,41310.0
2024-01-19 15:00:00,69.1,69.1,69.02,69.06,21255.0,69.1,69.1,69.02,69.06,21255.0
2024-01-19 15:05:00,69.02,69.04,68.96,68.97,46710.0,69.02,69.04,68.96,68.97,46710.0
2024-01-19 15:10:00,68.99,68.99,68.87,68.88,44175.0,68.99,68.99,68.87,68.88,44175.0
2024-01-19 15:15:00,68.88,68.88,68.72,68.72,27435.0,68.88,68.88,68.72,68.72,27435.0
2024-01-19 15:20:00,68.69,68.72,68.6,68.6,31020.0,68.69,68.72,68.6,68.6,31020.0
2024-01-19 15:25:00,68.6,68.64,68.58,68.58,25500.0,68.6,68.64,68.58,68.58,25500.0
2024-01-19 15:30:00,68.6,68.6,68.53,68.56,70650.0,68.6,68.6,68.53,68.56,70650.0
2024-01-19 15:35:00,68.55,68.72,68.54,68.7,198885.0,68.55,68.72,68.54,68.7,198885.0
2024-01-19 15:40:00,68.71,68.78,68.68,68.73,165615.0,68.71,68.78,68.68,68.73,165615.0
2024-01-19 15:45:00,68.72,68.72,68.47,68.49,117120.0,68.72,68.72,68.47,68.49,117120.0
2024-01-19 15:50:00,68.53,68.62,68.5,68.57,137610.0,68.53,68.62,68.5,68.57,137610.0
2024-01-19 15:55:00,68.52,68.6,68.5,68.57,341475.0,68.52,68.6,68.5,68.57,341475.0
2024-01-22 09:30:00,68.57,69.28,68.57,69.15,90105.0,68.57,69.28,68.57,69.15,90105.0
2024-01-22 09:35:00,69.16,69.16,68.77,68.91,66675.0,69.16,69.16,68.77,68.91,66675.0
2024-01-22 09:40:00,68.78,68.88,68.37,68.59,51450.0,68.78,68.88,68.37,68.59,51450.0
2024-01-22 09:45:00,68.51,68.63,68.27,68.27,27000.0,68.51,68.63,68.27,68.27,27000.0
2024-01-22 09:50:00,68.13,68.24,68.01,68.1,187335.0,68.13,68.24,68.01,68.1,187335.0
2024-01-22 09:55:00,68.02,68.1,67.77,68.1,16500.0,68.02,68.1,67.77,68.1,16500.0
2024-01-22 10:00:00,68.06,68.06,67.71,67.9,8955.0,68.06,68.06,67.71,67.9,8955.0
2024-01-22 10:05:00,67.78,68.13,67.78,68.1,36555.0,67.78,68.13,67.78,68.1,36555.0
2024-01-22 10:10:00,68.03,68.03,67.86,67.91,15195.0,68.03,68.03,67.86,67.91,15195.0
2024-01-22 10:15:00,67.87,68.01,67.87,68.01,9255.0,67.87,68.01,67.87,68.01,9255.0
2024-01-22 10:20:00,68.02,68.3,68.02,68.3,50430.0,68.02,68.3,68.02,68.3,50430.0
2024-01-22 10:25:00,68.45,68.56,68.45,68.56,11055.0,68.45,68.56,68.45,68.56,11055.0
2024-01-22 10:30:00,68.53,68.6,68.53,68.6,10500.0,68.53,68.6,68.53,68.6,10500.0
2024-01-22 10:35:00,68.6,68.67,68.6,68.67,4500.0,68.6,68.67,68.6,68.67,4500.0
2024-01-22 10:40:00,68.76,68.85,68.76,68.85,6690.0,68.76,68.85,68.76,68.85,6690.0
2024-01-22 10:45:00,68.77,68.77,68.68,68.7,10500.0,68.77,68.77,68.68,68.7,10500.0
2024-01-22 10:50:00,68.72,68.73,68.63,68.63,9000.0,68.72,68.73,68.63,68.63,9000.0
2024-01-22 10:55:00,68.56,68.61,68.56,68.58,7500.0,68.56,68.61,68.56,68.58,7500.0
2024-01-22 11:00:00,68.63,68.65,68.63,68.65,6000.0,68.63,68.65,68.63,68.65,6000.0
2024-01-22 11:05:00,68.65,68.73,68.65,68.66,30570.0,68.65,68.73,68.65,68.66,30570.0
2024-01-22 11:10:00,68.61,68.67,68.52,68.66,23175.0,68.61,68.67,68.52,68.66,23175.0
2024-01-22 11:15:00,68.66,68.67,68.61,68.61,16500.0,68.66,68.67,68.61,68.61,16500.0
2024-01-22 11:20:00,68.56,68.61,68.56,68.61,6060.0,68.56,68.61,68.56,68.61,6060.0
2024-01-22 11:25:00,68.62,68.64,68.58,68.64,12000.0,68.62,68.64,68.58,68.64,12000.0
2024-01-22 11:30:00,68.61,68.66,68.56,68.63,33000.0,68.61,68.66,68.56,68.63,33000.0
2024-01-22 11:35:00,68.67,68.67,68.61,68.61,4500.0,68.67,68.67,68.61,68.61,4500.0
2024-01-22 11:40:00,68.57,68.65,68.57,68.65,24000.0,68.57,68.65,68.57,68.65,24000.0
2024-01-22 11:45:00,68.56,68.63,68.55,68.61,7500.0,68.56,68.63,68.55,68.61,7500.0
2024-01-22 11:50:00,68.54,68.6,68.52,68.52,20730.0,68.54,68.6,68.52,68.52,20730.0
2024-01-22 11:55:00,68.46,68.46,68.46,68.46,1500.0,68.46,68.46,68.46,68.46,1500.0
2024-01-22 12:00:00,68.46,68.51,68.44,68.47,15000.0,68.46,68.51,68.44,68.47,15000.0
2024-01-22 12:05:00,68.49,68.49,68.49,68.49,1500.0,68.49,68.49,68.49,68.49,1500.0
2024-01-22 12:10:00,68.46,68.52,68.46,68.52,4500.0,68.46,68.52,68.46,68.52,4500.0
2024-01-22 12:15:00,68.54,68.58,68.54,68.58,4500.0,68.54,68.58,68.54,68.58,4500.0
2024-01-22 12:20:00,68.65,68.65,68.64,68.64,3000.0,68.65,68.65,68.64,68.64,3000.0
2024-01-22 12:25:00,68.64,68.64,68.63,68.63,3000.0,68.64,68.64,68.63,68.63,3000.0
2024-01-22 12:30:00,68.63,68.77,68.63,68.77,48000.0,68.63,68.77,68.63,68.77,48000.0
2024-01-22 12:35:00,68.69,68.76,68.69,68.75,29325.0,68.69,68.76,68.69,68.75,29325.0
2024-01-22 12:40:00,68.71,68.71,68.71,68.71,1500.0,68.71,68.71,68.71,68.71,1500.0
2024-01-22 12:45:00,68.69,68.72,68.65,68.68,11100.0,68.69,68.72,68.65,68.68,11100.0
2024-01-22 12:50:00,68.63,68.69,68.63,68.65,13500.0,68.63,68.69,68.63,68.65,13500.0
2024-01-22 12:55:00,68.67,68.67,68.65,68.65,16500.0,68.67,68.67,68.65,68.65,16500.0
2024-01-22 13:00:00,68.65,68.68,68.65,68.66,15900.0,68.65,68.68,68.65,68.66,15900.0
2024-01-22 13:05:00,68.66,68.66,68.63,68.65,14355.0,68.66,68.66,68.63,68.65,14355.0
2024-01-22 13:10:00,68.64,68.7,68.64,68.68,29880.0,68.64,68.7,68.64,68.68,29880.0
2024-01-22 13:15:00,68.68,68.69,68.68,68.69,9000.0,68.68,68.69,68.68,68.69,9000.0
2024-01-22 13:20:00,68.68,68.7,68.64,68.67,19500.0,68.68,68.7,68.64,68.67,19500.0
2024-01-22 13:25:00,68.62,68.65,68.57,68.58,34500.0,68.62,68.65,68.57,68.58,34500.0
2024-01-22 13:30:00,68.59,68.74,68.59,68.74,19980.0,68.59,68.74,68.59,68.74,19980.0
2024-01-22 13:35:00,68.75,68.81,68.75,68.77,19500.0,68.75,68.81,68.75,68.77,19500.0
2024-01-22 13:40:00,68.77,68.81,68.76,68.76,10500.0,68.77,68.81,68.76,68.76,10500.0
2024-01-22 13:45:00,68.76,68.79,68.76,68.76,13350.0,68.76,68.79,68.76,68.76,13350.0
2024-01-22 13:50:00,68.77,68.83,68.77,68.81,19920.0,68.77,68.83,68.77,68.81,19920.0
2024-01-22 13:55:00,68.81,68.81,68.76,68.77,28230.0,68.81,68.81,68.76,68.77,28230.0
2024-01-22 14:00:00,68.78,68.79,68.77,68.78,15000.0,68.78,68.79,68.77,68.78,15000.0
2024-01-22 14:05:00,68.78,68.81,68.75,68.77,21225.0,68.78,68.81,68.75,68.77,21225.0
2024-01-22 14:10:00,68.74,68.75,68.69,68.71,16980.0,68.74,68.75,68.69,68.71,16980.0
2024-01-22 14:15:00,68.73,68.73,68.7,68.72,12420.0,68.73,68.73,68.7,68.72,12420.0
2024-01-22 14:20:00,68.69,68.71,68.68,68.71,18315.0,68.69,68.71,68.68,68.71,18315.0
2024-01-22 14:25:00,68.72,68.91,68.72,68.91,19500.0,68.72,68.91,68.72,68.91,19500.0
2024-01-22 14:30:00,68.89,68.89,68.88,68.89,10500.0,68.89,68.89,68.88,68.89,10500.0
2024-01-22 14:35:00,68.9,68.9,68.9,68.9,3000.0,68.9,68.9,68.9,68.9,3000.0
2024-01-22 14:40:00,68.9,69.02,68.9,68.96,28800.0,68.9,69.02,68.9,68.96,28800.0
2024-01-22 14:45:00,68.96,68.96,68.79,68.86,46500.0,68.96,68.96,68.79,68.86,46500.0
2024-01-22 14:50:00,68.86,68.86,68.86,68.86,0.0,68.86,68.86,68.86,68.86,0.0
2024-01-22 14:55:00,68.83,68.85,68.83,68.85,4350.0,68.83,68.85,68.83,68.85,4350.0
2024-01-22 15:00:00,68.81,68.89,68.8,68.86,47865.0,68.81,68.89,68.8,68.86,47865.0
2024-01-22 15:05:00,68.89,68.89,68.84,68.89,19485.0,68.89,68.89,68.84,68.89,19485.0
2024-01-22 15:10:00,68.88,68.88,68.88,68.88,3000.0,68.88,68.88,68.88,68.88,3000.0
2024-01-22 15:15:00,68.89,68.89,68.89,68.89,6000.0,68.89,68.89,68.89,68.89,6000.0
2024-01-22 15:20:00,68.89,68.93,68.87,68.93,19500.0,68.89,68.93,68.87,68.93,19500.0
2024-01-22 15:25:00,68.98,69.0,68.97,69.0,6450.0,68.98,69.0,68.97,69.0,6450.0
2024-01-22 15:30:00,69.01,69.02,68.97,68.97,28500.0,69.01,69.02,68.97,68.97,28500.0
2024-01-22 15:35:00,68.97,68.99,68.9,68.92,52680.0,68.97,68.99,68.9,68.92,52680.0
2024-01-22 15:40:00,68.92,68.94,68.89,68.93,27000.0,68.92,68.94,68.89,68.93,27000.0
2024-01-22 15:45:00,68.92,68.94,68.91,68.94,12000.0,68.92,68.94,68.91,68.94,12000.0
2024-01-22 15:50:00,68.92,69.01,68.92,69.01,54135.0,68.92,69.01,68.92,69.01,54135.0
2024-01-22 15:55:00,69.04,69.12,69.04,69.08,94080.0,69.04,69.12,69.04,69.08,94080.0
2024-01-23 09:30:00,69.17,69.32,68.7,69.22,103290.0,69.17,69.32,68.7,69.22,103290.0
2024-01-23 09:35:00,68.95,68.95,68.73,68.73,12000.0,68.95,68.95,68.73,68.73,12000.0
2024-01-23 09:40:00,68.6,68.71,68.6,68.71,6000.0,68.6,68.71,68.6,68.71,6000.0
2024-01-23 09:45:00,68.73,68.87,68.73,68.85,41400.0,68.73,68.87,68.73,68.85,41400.0
2024-01-23 09:50:00,68.8,69.08,68.8,69.08,37200.0,68.8,69.08,68.8,69.08,37200.0
2024-01-23 09:55:00,69.11,69.19,69.09,69.19,17205.0,69.11,69.19,69.09,69.19,17205.0
2024-01-23 10:00:00,69.09,69.09,69.06,69.09,4500.0,69.09,69.09,69.06,69.09,4500.0
2024-01-23 10:05:00,68.99,69.0,68.89,69.0,29055.0,68.99,69.0,68.89,69.0,29055.0
2024-01-23 10:10:00,68.96,68.96,68.61,68.67,33000.0,68.96,68.96,68.61,68.67,33000.0
2024-01-23 10:15:00,68.67,68.73,68.58,68.58,27765.0,68.67,68.73,68.58,68.58,27765.0
2024-01-23 10:20:00,68.48,68.48,68.38,68.45,35805.0,68.48,68.48,68.38,68.45,35805.0
2024-01-23 10:25:00,68.52,68.6,68.52,68.6,6000.0,68.52,68.6,68.52,68.6,6000.0
2024-01-23 10:30:00,68.59,68.66,68.59,68.66,10500.0,68.59,68.66,68.59,68.66,10500.0
2024-01-23 10:35:00,68.61,68.61,68.61,68.61,6000.0,68.61,68.61,68.61,68.61,6000.0
2024-01-23 10:40:00,68.66,68.82,68.66,68.79,23805.0,68.66,68.82,68.66,68.79,23805.0
2024-01-23 10:45:00,68.75,68.76,68.73,68.76,10515.0,68.75,68.76,68.73,68.76,10515.0
2024-01-23 10:50:00,68.76,68.96,68.76,68.96,53715.0,68.76,68.96,68.76,68.96,53715.0
2024-01-23 10:55:00,68.89,68.91,68.84,68.84,31500.0,68.89,68.91,68.84,68.84,31500.0
2024-01-23 11:00:00,68.83,68.83,68.59,68.59,26520.0,68.83,68.83,68.59,68.59,26520.0
2024-01-23 11:05:00,68.54,68.54,68.44,68.44,9000.0,68.54,68.54,68.44,68.44,9000.0
2024-01-23 11:10:00,68.47,68.47,68.47,68.47,1500.0,68.47,68.47,68.47,68.47,1500.0
2024-01-23 11:15:00,68.35,68.35,68.29,68.33,6000.0,68.35,68.35,68.29,68.33,6000.0
2024-01-23 11:20:00,68.18,68.28,68.1,68.1,39735.0,68.18,68.28,68.1,68.1,39735.0
2024-01-23 11:25:00,68.04,68.16,68.04,68.13,48015.0,68.04,68.16,68.04,68.13,48015.0
2024-01-23 11:30:00,68.16,68.22,68.13,68.13,43800.0,68.16,68.22,68.13,68.13,43800.0
2024-01-23 11:35:00,68.11,68.11,67.99,67.99,25500.0,68.11,68.11,67.99,67.99,25500.0
2024-01-23 11:40:00,68.0,68.0,67.87,67.87,9000.0,68.0,68.0,67.87,67.87,9000.0
2024-01-23 11:45:00,67.85,67.91,67.85,67.89,13950.0,67.85,67.91,67.85,67.89,13950.0
2024-01-23 11:50:00,67.88,67.96,67.88,67.96,21000.0,67.88,67.96,67.88,67.96,21000.0
2024-01-23 11:55:00,68.0,68.0,67.99,67.99,4500.0,68.0,68.0,67.99,67.99,4500.0
2024-01-23 12:00:00,67.94,67.94,67.94,67.94,4575.0,67.94,67.94,67.94,67.94,4575.0
2024-01-23 12:05:00,67.94,67.94,67.73,67.76,15000.0,67.94,67.94,67.73,67.76,15000.0
2024-01-23 12:10:00,67.81,67.81,67.75,67.75,7500.0,67.81,67.81,67.75,67.75,7500.0
2024-01-23 12:15:00,67.74,67.74,67.74,67.74,12000.0,67.74,67.74,67.74,67.74,12000.0
2024-01-23 12:20:00,67.67,67.68,67.67,67.68,4500.0,67.67,67.68,67.67,67.68,4500.0
2024-01-23 12:25:00,67.66,67.67,67.59,67.64,16245.0,67.66,67.67,67.59,67.64,16245.0
2024-01-23 12:30:00,67.68,67.78,67.68,67.73,12000.0,67.68,67.78,67.68,67.73,12000.0
2024-01-23 12:35:00,67.73,67.73,67.65,67.67,7680.0,67.73,67.73,67.65,67.67,7680.0
2024-01-23 12:40:00,67.71,67.85,67.71,67.8,63795.0,67.71,67.85,67.71,67.8,63795.0
2024-01-23 12:45:00,67.8,67.81,67.69,67.7,10560.0,67.8,67.81,67.69,67.7,10560.0
2024-01-23 12:50:00,67.72,67.75,67.57,67.6,85410.0,67.72,67.75,67.57,67.6,85410.0
2024-01-23 12:55:00,67.58,67.58,67.43,67.53,73335.0,67.58,67.58,67.43,67.53,73335.0
2024-01-23 13:00:00,67.52,67.53,67.46,67.51,10605.0,67.52,67.53,67.46,67.51,10605.0
2024-01-23 13:05:00,67.59,67.67,67.59,67.67,12570.0,67.59,67.67,67.59,67.67,12570.0
2024-01-23 13:10:00,67.77,67.86,67.77,67.78,60090.0,67.77,67.86,67.77,67.78,60090.0
2024-01-23 13:15:00,67.81,67.84,67.79,67.82,12600.0,67.81,67.84,67.79,67.82,12600.0
2024-01-23 13:20:00,67.85,67.89,67.8,67.8,9000.0,67.85,67.89,67.8,67.8,9000.0
2024-01-23 13:25:00,67.75,67.81,67.72,67.81,16500.0,67.75,67.81,67.72,67.81,16500.0
2024-01-23 13:30:00,67.82,67.9,67.82,67.86,28530.0,67.82,67.9,67.82,67.86,28530.0
2024-01-23 13:35:00,67.93,67.93,67.91,67.92,6000.0,67.93,67.93,67.91,67.92,6000.0
2024-01-23 13:40:00,67.95,67.95,67.89,67.89,11235.0,67.95,67.95,67.89,67.89,11235.0
2024-01-23 13:45:00,67.93,67.93,67.93,67.93,1500.0,67.93,67.93,67.93,67.93,1500.0
2024-01-23 13:50:00,67.94,67.98,67.91,67.98,12060.0,67.94,67.98,67.91,67.98,12060.0
2024-01-23 13:55:00,68.02,68.02,68.01,68.01,7635.0,68.02,68.02,68.01,68.01,7635.0
2024-01-23 14:00:00,68.0,68.0,67.99,67.99,9780.0,68.0,68.0,67.99,67.99,9780.0
2024-01-23 14:05:00,68.01,68.01,67.93,67.95,25545.0,68.01,68.01,67.93,67.95,25545.0
2024-01-23 14:10:00,67.92,67.98,67.92,67.98,16500.0,67.92,67.98,67.92,67.98,16500.0
2024-01-23 14:15:00,67.96,67.98,67.91,67.93,57075.0,67.96,67.98,67.91,67.93,57075.0
2024-01-23 14:20:00,67.93,67.95,67.93,67.95,9000.0,67.93,67.95,67.93,67.95,9000.0
2024-01-23 14:25:00,67.94,67.94,67.91,67.91,24000.0,67.94,67.94,67.91,67.91,24000.0
2024-01-23 14:30:00,67.91,67.95,67.91,67.93,21195.0,67.91,67.95,67.91,67.93,21195.0
2024-01-23 14:35:00,67.93,67.93,67.88,67.9,38325.0,67.93,67.93,67.88,67.9,38325.0
2024-01-23 14:40:00,67.74,67.78,67.74,67.78,9750.0,67.74,67.78,67.74,67.78,9750.0
2024-01-23 14:45:00,67.81,67.88,67.81,67.88,25500.0,67.81,67.88,67.81,67.88,25500.0
2024-01-23 14:50:00,67.89,67.9,67.81,67.83,46740.0,67.89,67.9,67.81,67.83,46740.0
2024-01-23 14:55:00,67.83,67.86,67.82,67.85,29460.0,67.83,67.86,67.82,67.85,29460.0
2024-01-23 15:00:00,67.85,67.89,67.84,67.84,5205.0,67.85,67.89,67.84,67.84,5205.0
2024-01-23 15:05:00,67.86,67.95,67.85,67.94,15750.0,67.86,67.95,67.85,67.94,15750.0
2024-01-23 15:10:00,67.95,68.06,67.95,68.05,6210.0,67.95,68.06,67.95,68.05,6210.0
2024-01-23 15:15:00,67.99,68.1,67.99,68.08,12210.0,67.99,68.1,67.99,68.08,12210.0
2024-01-23 15:20:00,68.08,68.17,68.06,68.17,19995.0,68.08,68.17,68.06,68.17,19995.0
2024-01-23 15:25:00,68.17,68.27,68.15,68.27,21030.0,68.17,68.27,68.15,68.27,21030.0
2024-01-23 15:30:00,68.26,68.3,68.24,68.28,26760.0,68.26,68.3,68.24,68.28,26760.0
2024-01-23 15:35:00,68.26,68.27,68.24,68.24,18015.0,68.26,68.27,68.24,68.24,18015.0
2024-01-23 15:40:00,68.23,68.28,68.23,68.28,19500.0,68.23,68.28,68.23,68.28,19500.0
2024-01-23 15:45:00,68.31,68.34,68.29,68.29,22080.0,68.31,68.34,68.29,68.29,22080.0
2024-01-23 15:50:00,68.32,68.38,68.28,68.37,57375.0,68.32,68.38,68.28,68.37,57375.0
2024-01-23 15:55:00,68.39,68.39,68.29,68.34,90300.0,68.39,68.39,68.29,68.34,90300.0
2024-01-24 09:30:00,68.37,68.37,67.74,67.77,67335.0,68.37,68.37,67.74,67.77,67335.0
2024-01-24 09:35:00,67.88,67.88,67.34,67.42,20400.0,67.88,67.88,67.34,67.42,20400.0
2024-01-24 09:40:00,67.47,67.59,67.41,67.41,89730.0,67.47,67.59,67.41,67.41,89730.0
2024-01-24 09:45:00,67.34,67.65,67.33,67.65,13500.0,67.34,67.65,67.33,67.65,13500.0
2024-01-24 09:50:00,67.7,67.7,67.66,67.66,10500.0,67.7,67.7,67.66,67.66,10500.0
2024-01-24 09:55:00,67.62,67.71,67.52,67.6,41025.0,67.62,67.71,67.52,67.6,41025.0
2024-01-24 10:00:00,67.65,67.89,67.65,67.89,18300.0,67.65,67.89,67.65,67.89,18300.0
2024-01-24 10:05:00,67.87,67.87,67.84,67.84,6540.0,67.87,67.87,67.84,67.84,6540.0
2024-01-24 10:10:00,67.88,67.89,67.86,67.89,8850.0,67.88,67.89,67.86,67.89,8850.0
2024-01-24 10:15:00,67.89,67.89,67.89,67.89,4500.0,67.89,67.89,67.89,67.89,4500.0
2024-01-24 10:20:00,67.89,67.89,67.8,67.81,21390.0,67.89,67.89,67.8,67.81,21390.0
2024-01-24 10:25:00,67.97,67.97,67.97,67.97,6000.0,67.97,67.97,67.97,67.97,6000.0
2024-01-24 10:30:00,67.9,67.93,67.84,67.9,21045.0,67.9,67.93,67.84,67.9,21045.0
2024-01-24 10:35:00,67.9,67.9,67.9,67.9,0.0,67.9,67.9,67.9,67.9,0.0
2024-01-24 10:40:00,67.93,67.98,67.92,67.98,3210.0,67.93,67.98,67.92,67.98,3210.0
2024-01-24 10:45:00,67.99,68.11,67.94,67.98,33030.0,67.99,68.11,67.94,67.98,33030.0
2024-01-24 10:50:00,67.96,68.0,67.96,68.0,8310.0,67.96,68.0,67.96,68.0,8310.0
2024-01-24 10:55:00,67.92,68.02,67.92,67.96,33660.0,67.92,68.02,67.92,67.96,33660.0
2024-01-24 11:00:00,67.94,67.99,67.91,67.96,11820.0,67.94,67.99,67.91,67.96,11820.0
2024-01-24 11:05:00,67.92,67.92,67.83,67.83,9210.0,67.92,67.92,67.83,67.83,9210.0
2024-01-24 11:10:00,67.85,67.91,67.84,67.91,24315.0,67.85,67.91,67.84,67.91,24315.0
2024-01-24 11:15:00,67.94,67.96,67.94,67.96,4500.0,67.94,67.96,67.94,67.96,4500.0
2024-01-24 11:20:00,67.98,68.06,67.96,68.06,16740.0,67.98,68.06,67.96,68.06,16740.0
2024-01-24 11:25:00,68.06,68.22,68.06,68.16,37695.0,68.06,68.22,68.06,68.16,37695.0
2024-01-24 11:30:00,68.11,68.11,68.11,68.11,7500.0,68.11,68.11,68.11,68.11,7500.0
2024-01-24 11:35:00,68.06,68.06,68.0,68.06,4500.0,68.06,68.06,68.0,68.06,4500.0
2024-01-24 11:40:00,67.96,67.96,67.96,67.96,1500.0,67.96,67.96,67.96,67.96,1500.0
2024-01-24 11:45:00,67.95,67.98,67.95,67.98,3000.0,67.95,67.98,67.95,67.98,3000.0
2024-01-24 11:50:00,68.03,68.03,68.02,68.03,16215.0,68.03,68.03,68.02,68.03,16215.0
2024-01-24 11:55:00,68.04,68.06,68.01,68.01,12000.0,68.04,68.06,68.01,68.01,12000.0
2024-01-24 12:00:00,68.07,68.15,68.07,68.11,9855.0,68.07,68.15,68.07,68.11,9855.0
2024-01-24 12:05:00,68.07,68.07,68.03,68.03,9000.0,68.07,68.07,68.03,68.03,9000.0
2024-01-24 12:10:00,68.06,68.06,68.0,68.0,6975.0,68.06,68.06,68.0,68.0,6975.0
2024-01-24 12:15:00,68.0,68.08,68.0,68.08,47790.0,68.0,68.08,68.0,68.08,47790.0
2024-01-24 12:20:00,68.08,68.08,68.08,68.08,0.0,68.08,68.08,68.08,68.08,0.0
2024-01-24 12:25:00,67.99,68.0,67.97,67.97,13500.0,67.99,68.0,67.97,67.97,13500.0
2024-01-24 12:30:00,67.99,68.02,67.99,68.01,21000.0,67.99,68.02,67.99,68.01,21000.0
2024-01-24 12:35:00,68.03,68.03,68.01,68.01,6000.0,68.03,68.03,68.01,68.01,6000.0
2024-01-24 12:40:00,68.01,68.07,68.01,68.07,46350.0,68.01,68.07,68.01,68.07,46350.0
2024-01-24 12:45:00,68.19,68.19,68.19,68.19,1500.0,68.19,68.19,68.19,68.19,1500.0
2024-01-24 12:50:00,68.18,68.19,68.14,68.14,21000.0,68.18,68.19,68.14,68.14,21000.0
2024-01-24 12:55:00,68.16,68.16,68.16,68.16,1500.0,68.16,68.16,68.16,68.16,1500.0
2024-01-24 13:00:00,68.15,68.19,68.12,68.17,12000.0,68.15,68.19,68.12,68.17,12000.0
2024-01-24 13:05:00,68.05,68.05,68.05,68.05,1830.0,68.05,68.05,68.05,68.05,1830.0
2024-01-24 13:10:00,68.12,68.14,68.12,68.14,11850.0,68.12,68.14,68.12,68.14,11850.0
2024-01-24 13:15:00,68.13,68.13,68.06,68.08,18000.0,68.13,68.13,68.06,68.08,18000.0
2024-01-24 13:20:00,68.03,68.04,68.02,68.04,9810.0,68.03,68.04,68.02,68.04,9810.0
2024-01-24 13:25:00,67.99,68.07,67.99,68.07,7500.0,67.99,68.07,67.99,68.07,7500.0
2024-01-24 13:30:00,68.01,68.01,68.01,68.01,1500.0,68.01,68.01,68.01,68.01,1500.0
2024-01-24 13:35:00,68.07,68.09,68.05,68.05,24480.0,68.07,68.09,68.05,68.05,24480.0
2024-01-24 13:40:00,68.08,68.08,68.07,68.07,6000.0,68.08,68.08,68.07,68.07,6000.0
2024-01-24 13:45:00,67.99,68.07,67.99,68.01,23580.0,67.99,68.07,67.99,68.01,23580.0
2024-01-24 13:50:00,68.01,68.01,68.01,68.01,0.0,68.01,68.01,68.01,68.01,0.0
2024-01-24 13:55:00,68.07,68.07,68.07,68.07,1500.0,68.07,68.07,68.07,68.07,1500.0
2024-01-24 14:00:00,68.01,68.02,68.0,68.02,12015.0,68.01,68.02,68.0,68.02,12015.0
2024-01-24 14:05:00,68.04,68.05,68.02,68.05,7680.0,68.04,68.05,68.02,68.05,7680.0
2024-01-24 14:10:00,68.04,68.05,68.03,68.05,9000.0,68.04,68.05,68.03,68.05,9000.0
2024-01-24 14:15:00,68.05,68.09,68.04,68.06,36525.0,68.05,68.09,68.04,68.06,36525.0
2024-01-24 14:20:00,68.06,68.06,67.97,67.99,21705.0,68.06,68.06,67.97,67.99,21705.0
2024-01-24 14:25:00,68.01,68.03,68.0,68.0,23895.0,68.01,68.03,68.0,68.0,23895.0
2024-01-24 14:30:00,68.0,68.03,67.91,67.91,43470.0,68.0,68.03,67.91,67.91,43470.0
2024-01-24 14:35:00,67.87,67.87,67.76,67.76,15825.0,67.87,67.87,67.76,67.76,15825.0
2024-01-24 14:40:00,67.8,67.95,67.8,67.94,11955.0,67.8,67.95,67.8,67.94,11955.0
2024-01-24 14:45:00,67.97,67.98,67.96,67.96,22395.0,67.97,67.98,67.96,67.96,22395.0
2024-01-24 14:50:00,68.0,68.0,67.98,68.0,15000.0,68.0,68.0,67.98,68.0,15000.0
2024-01-24 14:55:00,67.95,67.95,67.83,67.94,31980.0,67.95,67.95,67.83,67.94,31980.0
2024-01-24 15:00:00,67.89,67.9,67.87,67.9,6000.0,67.89,67.9,67.87,67.9,6000.0
2024-01-24 15:05:00,67.9,67.9,67.9,67.9,0.0,67.9,67.9,67.9,67.9,0.0
2024-01-24 15:10:00,67.89,67.89,67.84,67.84,9000.0,67.89,67.89,67.84,67.84,9000.0
2024-01-24 15:15:00,67.83,67.83,67.82,67.82,7500.0,67.83,67.83,67.82,67.82,7500.0
2024-01-24 15:20:00,67.79,67.81,67.76,67.78,19500.0,67.79,67.81,67.76,67.78,19500.0
2024-01-24 15:25:00,67.76,67.77,67.76,67.77,10500.0,67.76,67.77,67.76,67.77,10500.0
2024-01-24 15:30:00,67.77,67.77,67.74,67.74,29685.0,67.77,67.77,67.74,67.74,29685.0
2024-01-24 15:35:00,67.73,67.73,67.65,67.69,48000.0,67.73,67.73,67.65,67.69,48000.0
2024-01-24 15:40:00,67.72,67.78,67.72,67.74,46500.0,67.72,67.78,67.72,67.74,46500.0
2024-01-24 15:45:00,67.74,67.8,67.74,67.79,30630.0,67.74,67.8,67.74,67.79,30630.0
2024-01-24 15:50:00,67.78,67.88,67.78,67.86,33960.0,67.78,67.88,67.78,67.86,33960.0
2024-01-24 15:55:00,67.86,67.93,67.86,67.91,129660.0,67.86,67.93,67.86,67.91,129660.0
2024-01-25 09:30:00,68.26,68.26,68.26,68.26,46185.0,68.26,68.26,68.26,68.26,46185.0
2024-01-25 09:35:00,67.97,68.02,67.78,67.79,12255.0,67.97,68.02,67.78,67.79,12255.0
2024-01-25 09:40:00,67.87,67.96,67.87,67.96,6300.0,67.87,67.96,67.87,67.96,6300.0
2024-01-25 09:45:00,67.96,67.96,67.96,67.96,0.0,67.96,67.96,67.96,67.96,0.0
2024-01-25 09:50:00,68.06,68.16,68.06,68.11,10500.0,68.06,68.16,68.06,68.11,10500.0
2024-01-25 09:55:00,68.04,68.04,67.94,67.95,10065.0,68.04,68.04,67.94,67.95,10065.0
2024-01-25 10:00:00,68.04,68.04,67.85,67.9,26700.0,68.04,68.04,67.85,67.9,26700.0
2024-01-25 10:05:00,67.82,67.82,67.82,67.82,3495.0,67.82,67.82,67.82,67.82,3495.0
2024-01-25 10:10:00,67.83,67.86,67.81,67.84,10530.0,67.83,67.86,67.81,67.84,10530.0
2024-01-25 10:15:00,67.9,67.9,67.87,67.87,4500.0,67.9,67.9,67.87,67.87,4500.0
2024-01-25 10:20:00,67.9,67.9,67.89,67.89,4500.0,67.9,67.9,67.89,67.89,4500.0
2024-01-25 10:25:00,67.86,67.86,67.82,67.82,7515.0,67.86,67.86,67.82,67.82,7515.0
2024-01-25 10:30:00,67.82,67.95,67.81,67.95,21360.0,67.82,67.95,67.81,67.95,21360.0
2024-01-25 10:35:00,67.87,67.87,67.77,67.82,18750.0,67.87,67.87,67.77,67.82,18750.0
2024-01-25 10:40:00,67.84,68.0,67.84,68.0,35070.0,67.84,68.0,67.84,68.0,35070.0
2024-01-25 10:45:00,67.99,67.99,67.87,67.87,15015.0,67.99,67.99,67.87,67.87,15015.0
2024-01-25 10:50:00,67.84,67.91,67.84,67.89,19125.0,67.84,67.91,67.84,67.89,19125.0
2024-01-25 10:55:00,67.88,67.88,67.82,67.83,13680.0,67.88,67.88,67.82,67.83,13680.0
2024-01-25 11:00:00,67.83,67.83,67.83,67.83,0.0,67.83,67.83,67.83,67.83,0.0
2024-01-25 11:05:00,67.77,67.77,67.67,67.67,13980.0,67.77,67.77,67.67,67.67,13980.0
2024-01-25 11:10:00,67.6,67.72,67.6,67.66,7500.0,67.6,67.72,67.6,67.66,7500.0
2024-01-25 11:15:00,67.65,67.67,67.59,67.59,7500.0,67.65,67.67,67.59,67.59,7500.0
2024-01-25 11:20:00,67.62,67.62,67.57,67.57,3000.0,67.62,67.62,67.57,67.57,3000.0
2024-01-25 11:25:00,67.63,67.66,67.62,67.66,7500.0,67.63,67.66,67.62,67.66,7500.0
2024-01-25 11:30:00,67.69,67.69,67.62,67.64,9735.0,67.69,67.69,67.62,67.64,9735.0
2024-01-25 11:35:00,67.65,67.65,67.65,67.65,1500.0,67.65,67.65,67.65,67.65,1500.0
2024-01-25 11:40:00,67.64,67.68,67.61,67.68,21225.0,67.64,67.68,67.61,67.68,21225.0
2024-01-25 11:45:00,67.73,67.83,67.73,67.83,10500.0,67.73,67.83,67.73,67.83,10500.0
2024-01-25 11:50:00,67.85,67.85,67.84,67.84,4500.0,67.85,67.85,67.84,67.84,4500.0
2024-01-25 11:55:00,67.75,67.75,67.75,67.75,1500.0,67.75,67.75,67.75,67.75,1500.0
2024-01-25 12:00:00,67.79,67.86,67.79,67.86,4500.0,67.79,67.86,67.79,67.86,4500.0
2024-01-25 12:05:00,67.86,67.92,67.86,67.88,5250.0,67.86,67.92,67.86,67.88,5250.0
2024-01-25 12:10:00,67.88,67.88,67.83,67.87,7500.0,67.88,67.88,67.83,67.87,7500.0
2024-01-25 12:15:00,67.84,67.87,67.84,67.87,7875.0,67.84,67.87,67.84,67.87,7875.0
2024-01-25 12:20:00,67.88,67.88,67.77,67.79,13560.0,67.88,67.88,67.77,67.79,13560.0
2024-01-25 12:25:00,67.8,67.8,67.78,67.79,11940.0,67.8,67.8,67.78,67.79,11940.0
2024-01-25 12:30:00,67.83,67.83,67.81,67.83,10500.0,67.83,67.83,67.81,67.83,10500.0
2024-01-25 12:35:00,67.87,67.87,67.81,67.82,31920.0,67.87,67.87,67.81,67.82,31920.0
2024-01-25 12:40:00,67.83,67.83,67.82,67.82,12045.0,67.83,67.83,67.82,67.82,12045.0
2024-01-25 12:45:00,67.83,67.85,67.83,67.85,6000.0,67.83,67.85,67.83,67.85,6000.0
2024-01-25 12:50:00,67.79,67.8,67.77,67.77,15000.0,67.79,67.8,67.77,67.77,15000.0
2024-01-25 12:55:00,67.77,67.77,67.73,67.74,9000.0,67.77,67.77,67.73,67.74,9000.0
2024-01-25 13:00:00,67.69,67.69,67.61,67.62,16500.0,67.69,67.69,67.61,67.62,16500.0
2024-01-25 13:05:00,67.63,67.73,67.63,67.67,15000.0,67.63,67.73,67.63,67.67,15000.0
2024-01-25 13:10:00,67.73,67.73,67.67,67.68,10500.0,67.73,67.73,67.67,67.68,10500.0
2024-01-25 13:15:00,67.58,67.67,67.58,67.62,12000.0,67.58,67.67,67.58,67.62,12000.0
2024-01-25 13:20:00,67.69,67.69,67.65,67.67,19500.0,67.69,67.69,67.65,67.67,19500.0
2024-01-25 13:25:00,67.63,67.63,67.62,67.62,12450.0,67.63,67.63,67.62,67.62,12450.0
2024-01-25 13:30:00,67.65,67.66,67.58,67.62,14145.0,67.65,67.66,67.58,67.62,14145.0
2024-01-25 13:35:00,67.67,67.75,67.65,67.75,16875.0,67.67,67.75,67.65,67.75,16875.0
2024-01-25 13:40:00,67.76,67.76,67.76,67.76,1500.0,67.76,67.76,67.76,67.76,1500.0
2024-01-25 13:45:00,67.76,67.76,67.76,67.76,1500.0,67.76,67.76,67.76,67.76,1500.0
2024-01-25 13:50:00,67.77,67.77,67.71,67.72,10815.0,67.77,67.77,67.71,67.72,10815.0
2024-01-25 13:55:00,67.69,67.69,67.6,67.6,12000.0,67.69,67.69,67.6,67.6,12000.0
2024-01-25 14:00:00,67.62,67.62,67.6,67.6,3000.0,67.62,67.62,67.6,67.6,3000.0
2024-01-25 14:05:00,67.65,67.69,67.62,67.63,28665.0,67.65,67.69,67.62,67.63,28665.0
2024-01-25 14:10:00,67.71,67.71,67.7,67.7,3000.0,67.71,67.71,67.7,67.7,3000.0
2024-01-25 14:15:00,67.71,67.71,67.7,67.71,3000.0,67.71,67.71,67.7,67.71,3000.0
2024-01-25 14:20:00,67.85,67.85,67.84,67.84,6000.0,67.85,67.85,67.84,67.84,6000.0
2024-01-25 14:25:00,67.9,67.98,67.9,67.98,10500.0,67.9,67.98,67.9,67.98,10500.0
2024-01-25 14:30:00,67.97,68.03,67.96,68.03,9360.0,67.97,68.03,67.96,68.03,9360.0
2024-01-25 14:35:00,68.04,68.04,68.01,68.01,7500.0,68.04,68.04,68.01,68.01,7500.0
2024-01-25 14:40:00,68.06,68.06,68.03,68.03,7995.0,68.06,68.06,68.03,68.03,7995.0
2024-01-25 14:45:00,68.04,68.05,67.9,67.9,54420.0,68.04,68.05,67.9,67.9,54420.0
2024-01-25 14:50:00,67.88,67.91,67.87,67.91,9000.0,67.88,67.91,67.87,67.91,9000.0
2024-01-25 14:55:00,67.91,67.92,67.89,67.9,21000.0,67.91,67.92,67.89,67.9,21000.0
2024-01-25 15:00:00,67.9,67.91,67.87,67.87,9000.0,67.9,67.91,67.87,67.87,9000.0
2024-01-25 15:05:00,67.84,67.91,67.84,67.91,6000.0,67.84,67.91,67.84,67.91,6000.0
2024-01-25 15:10:00,67.9,67.94,67.88,67.88,18315.0,67.9,67.94,67.88,67.88,18315.0
2024-01-25 15:15:00,67.85,68.02,67.84,68.01,27705.0,67.85,68.02,67.84,68.01,27705.0
2024-01-25 15:20:00,68.02,68.08,68.02,68.05,13755.0,68.02,68.08,68.02,68.05,13755.0
2024-01-25 15:25:00,68.1,68.12,68.07,68.07,14580.0,68.1,68.12,68.07,68.07,14580.0
2024-01-25 15:30:00,68.08,68.12,68.05,68.12,12000.0,68.08,68.12,68.05,68.12,12000.0
2024-01-25 15:35:00,68.15,68.15,68.11,68.11,17325.0,68.15,68.15,68.11,68.11,17325.0
2024-01-25 15:40:00,68.11,68.14,68.1,68.11,21030.0,68.11,68.14,68.1,68.11,21030.0
2024-01-25 15:45:00,68.09,68.15,68.08,68.15,22950.0,68.09,68.15,68.08,68.15,22950.0
2024-01-25 15:50:00,68.14,68.2,68.08,68.2,64320.0,68.14,68.2,68.08,68.2,64320.0
2024-01-25 15:55:00,68.22,68.29,68.18,68.29,142425.0,68.22,68.29,68.18,68.29,142425.0
2024-01-26 09:30:00,68.43,68.43,68.39,68.39,29670.0,68.43,68.43,68.39,68.39,29670.0
2024-01-26 09:35:00,68.44,68.44,68.3,68.3,7500.0,68.44,68.44,68.3,68.3,7500.0
2024-01-26 09:40:00,68.23,68.32,68.06,68.32,26190.0,68.23,68.32,68.06,68.32,26190.0
2024-01-26 09:45:00,68.17,68.17,68.13,68.16,4500.0,68.17,68.17,68.13,68.16,4500.0
2024-01-26 09:50:00,68.11,68.13,68.08,68.13,18315.0,68.11,68.13,68.08,68.13,18315.0
2024-01-26 09:55:00,68.17,68.28,68.17,68.21,19365.0,68.17,68.28,68.17,68.21,19365.0
2024-01-26 10:00:00,68.16,68.27,68.16,68.23,12000.0,68.16,68.27,68.16,68.23,12000.0
2024-01-26 10:05:00,68.22,68.22,68.21,68.21,9645.0,68.22,68.22,68.21,68.21,9645.0
2024-01-26 10:10:00,68.24,68.28,68.24,68.26,6300.0,68.24,68.28,68.24,68.26,6300.0
2024-01-26 10:15:00,68.22,68.35,68.22,68.34,13500.0,68.22,68.35,68.22,68.34,13500.0
2024-01-26 10:20:00,68.44,68.44,68.39,68.39,7425.0,68.44,68.44,68.39,68.39,7425.0
2024-01-26 10:25:00,68.59,68.59,68.47,68.47,6360.0,68.59,68.59,68.47,68.47,6360.0
2024-01-26 10:30:00,68.4,68.45,68.38,68.38,19230.0,68.4,68.45,68.38,68.38,19230.0
2024-01-26 10:35:00,68.39,68.39,68.28,68.28,22800.0,68.39,68.39,68.28,68.28,22800.0
2024-01-26 10:40:00,68.21,68.37,68.2,68.37,22440.0,68.21,68.37,68.2,68.37,22440.0
2024-01-26 10:45:00,68.26,68.26,68.24,68.25,14985.0,68.26,68.26,68.24,68.25,14985.0
2024-01-26 10:50:00,68.2,68.2,68.18,68.18,12000.0,68.2,68.2,68.18,68.18,12000.0
2024-01-26 10:55:00,68.22,68.29,68.22,68.29,10500.0,68.22,68.29,68.22,68.29,10500.0
2024-01-26 11:00:00,68.26,68.26,68.25,68.25,5490.0,68.26,68.26,68.25,68.25,5490.0
2024-01-26 11:05:00,68.2,68.2,68.1,68.14,10500.0,68.2,68.2,68.1,68.14,10500.0
2024-01-26 11:10:00,68.22,68.23,68.2,68.22,6000.0,68.22,68.23,68.2,68.22,6000.0
2024-01-26 11:15:00,68.24,68.24,68.19,68.19,10890.0,68.24,68.24,68.19,68.19,10890.0
2024-01-26 11:20:00,68.2,68.2,68.16,68.16,5010.0,68.2,68.2,68.16,68.16,5010.0
2024-01-26 11:25:00,68.16,68.16,68.16,68.16,4800.0,68.16,68.16,68.16,68.16,4800.0
2024-01-26 11:30:00,68.08,68.09,68.05,68.05,7500.0,68.08,68.09,68.05,68.05,7500.0
2024-01-26 11:35:00,68.04,68.04,68.0,68.0,4725.0,68.04,68.04,68.0,68.0,4725.0
2024-01-26 11:40:00,68.03,68.04,67.99,68.02,12000.0,68.03,68.04,67.99,68.02,12000.0
2024-01-26 11:45:00,68.0,68.01,67.91,67.91,4500.0,68.0,68.01,67.91,67.91,4500.0
2024-01-26 11:50:00,67.96,68.0,67.9,67.9,23265.0,67.96,68.0,67.9,67.9,23265.0
2024-01-26 11:55:00,67.89,67.89,67.87,67.87,3000.0,67.89,67.89,67.87,67.87,3000.0
2024-01-26 12:00:00,67.9,68.09,67.9,68.08,41565.0,67.9,68.09,67.9,68.08,41565.0
2024-01-26 12:05:00,68.08,68.09,68.08,68.09,9000.0,68.08,68.09,68.08,68.09,9000.0
2024-01-26 12:10:00,68.05,68.15,68.05,68.15,6735.0,68.05,68.15,68.05,68.15,6735.0
2024-01-26 12:15:00,68.2,68.24,68.2,68.21,16500.0,68.2,68.24,68.2,68.21,16500.0
2024-01-26 12:20:00,68.2,68.22,68.2,68.21,10500.0,68.2,68.22,68.2,68.21,10500.0
2024-01-26 12:25:00,68.25,68.25,68.2,68.22,18690.0,68.25,68.25,68.2,68.22,18690.0
2024-01-26 12:30:00,68.21,68.21,68.17,68.2,25695.0,68.21,68.21,68.17,68.2,25695.0
2024-01-26 12:35:00,68.17,68.17,68.15,68.15,12045.0,68.17,68.17,68.15,68.15,12045.0
2024-01-26 12:40:00,68.16,68.16,68.16,68.16,1500.0,68.16,68.16,68.16,68.16,1500.0
2024-01-26 12:45:00,68.2,68.2,68.16,68.16,27000.0,68.2,68.2,68.16,68.16,27000.0
2024-01-26 12:50:00,68.11,68.25,68.11,68.14,22980.0,68.11,68.25,68.11,68.14,22980.0
2024-01-26 12:55:00,68.14,68.14,68.14,68.14,0.0,68.14,68.14,68.14,68.14,0.0
2024-01-26 13:00:00,68.22,68.22,68.14,68.15,10755.0,68.22,68.22,68.14,68.15,10755.0
2024-01-26 13:05:00,68.19,68.22,68.19,68.22,10500.0,68.19,68.22,68.19,68.22,10500.0
2024-01-26 13:10:00,68.18,68.18,68.18,68.18,1500.0,68.18,68.18,68.18,68.18,1500.0
2024-01-26 13:15:00,68.16,68.16,68.1,68.1,57525.0,68.16,68.16,68.1,68.1,57525.0
2024-01-26 13:20:00,68.07,68.1,68.04,68.1,7500.0,68.07,68.1,68.04,68.1,7500.0
2024-01-26 13:25:00,68.1,68.16,68.1,68.16,11400.0,68.1,68.16,68.1,68.16,11400.0
2024-01-26 13:30:00,68.1,68.15,68.1,68.14,26865.0,68.1,68.15,68.1,68.14,26865.0
2024-01-26 13:35:00,68.15,68.16,68.07,68.07,26715.0,68.15,68.16,68.07,68.07,26715.0
2024-01-26 13:40:00,68.07,68.07,68.07,68.07,0.0,68.07,68.07,68.07,68.07,0.0
2024-01-26 13:45:00,68.08,68.08,68.04,68.05,4500.0,68.08,68.08,68.04,68.05,4500.0
2024-01-26 13:50:00,68.08,68.08,68.05,68.05,4500.0,68.08,68.08,68.05,68.05,4500.0
2024-01-26 13:55:00,67.99,68.05,67.99,68.05,4500.0,67.99,68.05,67.99,68.05,4500.0
2024-01-26 14:00:00,68.14,68.14,68.13,68.13,6015.0,68.14,68.14,68.13,68.13,6015.0
2024-01-26 14:05:00,68.12,68.12,68.12,68.12,1500.0,68.12,68.12,68.12,68.12,1500.0
2024-01-26 14:10:00,68.05,68.08,68.05,68.05,7500.0,68.05,68.08,68.05,68.05,7500.0
2024-01-26 14:15:00,68.08,68.1,68.08,68.1,30480.0,68.08,68.1,68.08,68.1,30480.0
2024-01-26 14:20:00,68.1,68.12,68.09,68.09,17460.0,68.1,68.12,68.09,68.09,17460.0
2024-01-26 14:25:00,68.08,68.14,68.08,68.12,8280.0,68.08,68.14,68.08,68.12,8280.0
2024-01-26 14:30:00,68.13,68.14,68.13,68.14,7500.0,68.13,68.14,68.13,68.14,7500.0
2024-01-26 14:35:00,68.16,68.18,68.16,68.18,3000.0,68.16,68.18,68.16,68.18,3000.0
2024-01-26 14:40:00,68.2,68.2,68.16,68.16,13410.0,68.2,68.2,68.16,68.16,13410.0
2024-01-26 14:45:00,68.14,68.14,68.14,68.14,1500.0,68.14,68.14,68.14,68.14,1500.0
2024-01-26 14:50:00,68.11,68.11,68.11,68.11,1500.0,68.11,68.11,68.11,68.11,1500.0
2024-01-26 14:55:00,68.09,68.12,68.09,68.12,3000.0,68.09,68.12,68.09,68.12,3000.0
2024-01-26 15:00:00,68.15,68.15,68.15,68.15,1500.0,68.15,68.15,68.15,68.15,1500.0
2024-01-26 15:05:00,68.12,68.18,68.12,68.18,61260.0,68.12,68.18,68.12,68.18,61260.0
2024-01-26 15:10:00,68.24,68.24,68.18,68.21,7725.0,68.24,68.24,68.18,68.21,7725.0
2024-01-26 15:15:00,68.24,68.24,68.24,68.24,1500.0,68.24,68.24,68.24,68.24,1500.0
2024-01-26 15:20:00,68.26,68.26,68.26,68.26,4500.0,68.26,68.26,68.26,68.26,4500.0
2024-01-26 15:25:00,68.33,68.33,68.33,68.33,1500.0,68.33,68.33,68.33,68.33,1500.0
2024-01-26 15:30:00,68.3,68.3,68.2,68.2,4500.0,68.3,68.3,68.2,68.2,4500.0
2024-01-26 15:35:00,68.2,68.21,68.13,68.13,23040.0,68.2,68.21,68.13,68.13,23040.0
2024-01-26 15:40:00,68.08,68.14,68.07,68.09,28560.0,68.08,68.14,68.07,68.09,28560.0
2024-01-26 15:45:00,68.06,68.13,68.03,68.13,32670.0,68.06,68.13,68.03,68.13,32670.0
2024-01-26 15:50:00,68.14,68.18,68.13,68.18,37965.0,68.14,68.18,68.13,68.18,37965.0
2024-01-26 15:55:00,68.21,68.23,68.12,68.14,67050.0,68.21,68.23,68.12,68.14,67050.0
2024-01-29 09:30:00,68.27,68.27,67.81,68.27,36960.0,68.27,68.27,67.81,68.27,36960.0
2024-01-29 09:35:00,68.33,68.33,68.21,68.23,9000.0,68.33,68.33,68.21,68.23,9000.0
2024-01-29 09:40:00,68.34,68.34,68.34,68.34,1500.0,68.34,68.34,68.34,68.34,1500.0
2024-01-29 09:45:00,68.28,68.41,68.28,68.41,13500.0,68.28,68.41,68.28,68.41,13500.0
2024-01-29 09:50:00,68.44,68.47,68.44,68.47,4500.0,68.44,68.47,68.44,68.47,4500.0
2024-01-29 09:55:00,68.45,68.46,68.36,68.46,14895.0,68.45,68.46,68.36,68.46,14895.0
2024-01-29 10:00:00,68.47,68.49,68.42,68.42,10950.0,68.47,68.49,68.42,68.42,10950.0
2024-01-29 10:05:00,68.52,68.52,68.36,68.36,8205.0,68.52,68.52,68.36,68.36,8205.0
2024-01-29 10:10:00,68.28,68.28,68.15,68.15,7755.0,68.28,68.28,68.15,68.15,7755.0
2024-01-29 10:15:00,68.21,68.21,68.12,68.2,13500.0,68.21,68.21,68.12,68.2,13500.0
2024-01-29 10:20:00,68.15,68.15,68.13,68.15,6120.0,68.15,68.15,68.13,68.15,6120.0
2024-01-29 10:25:00,68.09,68.09,68.09,68.09,1500.0,68.09,68.09,68.09,68.09,1500.0
2024-01-29 10:30:00,68.09,68.09,68.09,68.09,0.0,68.09,68.09,68.09,68.09,0.0
2024-01-29 10:35:00,68.05,68.15,68.03,68.15,15000.0,68.05,68.15,68.03,68.15,15000.0
2024-01-29 10:40:00,68.09,68.1,68.08,68.09,10995.0,68.09,68.1,68.08,68.09,10995.0
2024-01-29 10:45:00,68.09,68.09,68.09,68.09,0.0,68.09,68.09,68.09,68.09,0.0
2024-01-29 10:50:00,68.09,68.18,68.06,68.18,10500.0,68.09,68.18,68.06,68.18,10500.0
2024-01-29 10:55:00,68.12,68.12,68.12,68.12,7635.0,68.12,68.12,68.12,68.12,7635.0
2024-01-29 11:00:00,68.14,68.18,68.14,68.18,4500.0,68.14,68.18,68.14,68.18,4500.0
2024-01-29 11:05:00,68.18,68.18,68.18,68.18,1500.0,68.18,68.18,68.18,68.18,1500.0
2024-01-29 11:10:00,68.17,68.17,68.12,68.15,10500.0,68.17,68.17,68.12,68.15,10500.0
2024-01-29 11:15:00,68.17,68.21,68.17,68.21,7500.0,68.17,68.21,68.17,68.21,7500.0
2024-01-29 11:20:00,68.21,68.25,68.21,68.25,6000.0,68.21,68.25,68.21,68.25,6000.0
2024-01-29 11:25:00,68.26,68.33,68.26,68.32,4500.0,68.26,68.33,68.26,68.32,4500.0
2024-01-29 11:30:00,68.31,68.34,68.31,68.34,6000.0,68.31,68.34,68.31,68.34,6000.0
2024-01-29 11:35:00,68.36,68.36,68.36,68.36,4365.0,68.36,68.36,68.36,68.36,4365.0
2024-01-29 11:40:00,68.39,68.39,68.39,68.39,3195.0,68.39,68.39,68.39,68.39,3195.0
2024-01-29 11:45:00,68.41,68.43,68.41,68.41,10125.0,68.41,68.43,68.41,68.41,10125.0
2024-01-29 11:50:00,68.44,68.44,68.41,68.41,9120.0,68.44,68.44,68.41,68.41,9120.0
2024-01-29 11:55:00,68.41,68.42,68.41,68.41,7500.0,68.41,68.42,68.41,68.41,7500.0
2024-01-29 12:00:00,68.4,68.4,68.4,68.4,1500.0,68.4,68.4,68.4,68.4,1500.0
2024-01-29 12:05:00,68.44,68.45,68.41,68.45,6000.0,68.44,68.45,68.41,68.45,6000.0
2024-01-29 12:10:00,68.41,68.41,68.41,68.41,1500.0,68.41,68.41,68.41,68.41,1500.0
2024-01-29 12:15:00,68.45,68.5,68.45,68.5,9000.0,68.45,68.5,68.45,68.5,9000.0
2024-01-29 12:20:00,68.44,68.5,68.44,68.49,9000.0,68.44,68.5,68.44,68.49,9000.0
2024-01-29 12:25:00,68.53,68.54,68.53,68.54,6000.0,68.53,68.54,68.53,68.54,6000.0
2024-01-29 12:30:00,68.54,68.56,68.52,68.52,11010.0,68.54,68.56,68.52,68.52,11010.0
2024-01-29 12:35:00,68.52,68.55,68.52,68.55,6000.0,68.52,68.55,68.52,68.55,6000.0
2024-01-29 12:40:00,68.54,68.57,68.54,68.57,7500.0,68.54,68.57,68.54,68.57,7500.0
2024-01-29 12:45:00,68.56,68.63,68.56,68.62,7500.0,68.56,68.63,68.56,68.62,7500.0
2024-01-29 12:50:00,68.66,68.66,68.58,68.6,16500.0,68.66,68.66,68.58,68.6,16500.0
2024-01-29 12:55:00,68.6,68.63,68.58,68.59,13455.0,68.6,68.63,68.58,68.59,13455.0
2024-01-29 13:00:00,68.59,68.59,68.51,68.51,7500.0,68.59,68.59,68.51,68.51,7500.0
2024-01-29 13:05:00,68.54,68.54,68.54,68.54,1500.0,68.54,68.54,68.54,68.54,1500.0
2024-01-29 13:10:00,68.54,68.54,68.54,68.54,0.0,68.54,68.54,68.54,68.54,0.0
2024-01-29 13:15:00,68.54,68.54,68.54,68.54,0.0,68.54,68.54,68.54,68.54,0.0
2024-01-29 13:20:00,68.58,68.58,68.58,68.58,6000.0,68.58,68.58,68.58,68.58,6000.0
2024-01-29 13:25:00,68.64,68.67,68.64,68.67,13485.0,68.64,68.67,68.64,68.67,13485.0
2024-01-29 13:30:00,68.67,68.67,68.64,68.66,6300.0,68.67,68.67,68.64,68.66,6300.0
2024-01-29 13:35:00,68.62,68.62,68.62,68.62,1500.0,68.62,68.62,68.62,68.62,1500.0
2024-01-29 13:40:00,68.63,68.63,68.6,68.6,4500.0,68.63,68.63,68.6,68.6,4500.0
2024-01-29 13:45:00,68.6,68.6,68.6,68.6,0.0,68.6,68.6,68.6,68.6,0.0
2024-01-29 13:50:00,68.59,68.59,68.56,68.59,6000.0,68.59,68.59,68.56,68.59,6000.0
2024-01-29 13:55:00,68.56,68.62,68.53,68.53,9270.0,68.56,68.62,68.53,68.53,9270.0
2024-01-29 14:00:00,68.53,68.55,68.5,68.5,12615.0,68.53,68.55,68.5,68.5,12615.0
2024-01-29 14:05:00,68.56,68.59,68.55,68.59,7500.0,68.56,68.59,68.55,68.59,7500.0
2024-01-29 14:10:00,68.58,68.6,68.55,68.59,13500.0,68.58,68.6,68.55,68.59,13500.0
2024-01-29 14:15:00,68.59,68.59,68.59,68.59,0.0,68.59,68.59,68.59,68.59,0.0
2024-01-29 14:20:00,68.61,68.61,68.6,68.61,14130.0,68.61,68.61,68.6,68.61,14130.0
2024-01-29 14:25:00,68.62,68.63,68.61,68.63,10635.0,68.62,68.63,68.61,68.63,10635.0
2024-01-29 14:30:00,68.65,68.65,68.65,68.65,10500.0,68.65,68.65,68.65,68.65,10500.0
2024-01-29 14:35:00,68.65,68.66,68.65,68.66,4500.0,68.65,68.66,68.65,68.66,4500.0
2024-01-29 14:40:00,68.67,68.67,68.62,68.62,13860.0,68.67,68.67,68.62,68.62,13860.0
2024-01-29 14:45:00,68.62,68.62,68.57,68.57,4500.0,68.62,68.62,68.57,68.57,4500.0
2024-01-29 14:50:00,68.59,68.61,68.57,68.6,24630.0,68.59,68.61,68.57,68.6,24630.0
2024-01-29 14:55:00,68.6,68.66,68.6,68.66,4500.0,68.6,68.66,68.6,68.66,4500.0
2024-01-29 15:00:00,68.72,68.73,68.71,68.73,6000.0,68.72,68.73,68.71,68.73,6000.0
2024-01-29 15:05:00,68.75,68.79,68.74,68.74,16875.0,68.75,68.79,68.74,68.74,16875.0
2024-01-29 15:10:00,68.79,68.79,68.76,68.77,7455.0,68.79,68.79,68.76,68.77,7455.0
2024-01-29 15:15:00,68.8,68.82,68.8,68.82,3000.0,68.8,68.82,68.8,68.82,3000.0
2024-01-29 15:20:00,68.84,68.84,68.83,68.83,6000.0,68.84,68.84,68.83,68.83,6000.0
2024-01-29 15:25:00,68.81,68.82,68.78,68.78,4635.0,68.81,68.82,68.78,68.78,4635.0
2024-01-29 15:30:00,68.81,68.81,68.77,68.79,6990.0,68.81,68.81,68.77,68.79,6990.0
2024-01-29 15:35:00,68.79,68.79,68.76,68.76,9000.0,68.79,68.79,68.76,68.76,9000.0
2024-01-29 15:40:00,68.76,68.76,68.72,68.72,24540.0,68.76,68.76,68.72,68.72,24540.0
2024-01-29 15:45:00,68.71,68.79,68.71,68.76,26220.0,68.71,68.79,68.71,68.76,26220.0
2024-01-29 15:50:00,68.73,68.76,68.7,68.7,31575.0,68.73,68.76,68.7,68.7,31575.0
2024-01-29 15:55:00,68.67,68.71,68.63,68.63,86070.0,68.67,68.71,68.63,68.63,86070.0
2024-01-30 09:30:00,68.67,68.92,68.48,68.48,71445.0,68.67,68.92,68.48,68.48,71445.0
2024-01-30 09:35:00,68.69,68.75,68.54,68.75,7500.0,68.69,68.75,68.54,68.75,7500.0
2024-01-30 09:40:00,68.75,68.82,68.73,68.73,4500.0,68.75,68.82,68.73,68.73,4500.0
2024-01-30 09:45:00,68.86,68.99,68.86,68.99,6480.0,68.86,68.99,68.86,68.99,6480.0
2024-01-30 09:50:00,68.95,69.02,68.95,69.02,6000.0,68.95,69.02,68.95,69.02,6000.0
2024-01-30 09:55:00,69.07,69.12,68.98,68.98,12735.0,69.07,69.12,68.98,68.98,12735.0
2024-01-30 10:00:00,68.97,69.13,68.97,69.1,9000.0,68.97,69.13,68.97,69.1,9000.0
2024-01-30 10:05:00,69.23,69.23,69.12,69.12,21870.0,69.23,69.23,69.12,69.12,21870.0
2024-01-30 10:10:00,69.13,69.17,69.03,69.07,40365.0,69.13,69.17,69.03,69.07,40365.0
2024-01-30 10:15:00,69.03,69.09,68.93,69.03,24000.0,69.03,69.09,68.93,69.03,24000.0
2024-01-30 10:20:00,69.03,69.03,69.02,69.02,3000.0,69.03,69.03,69.02,69.02,3000.0
2024-01-30 10:25:00,69.03,69.04,69.02,69.03,20610.0,69.03,69.04,69.02,69.03,20610.0
2024-01-30 10:30:00,69.01,69.01,68.97,68.97,3000.0,69.01,69.01,68.97,68.97,3000.0
2024-01-30 10:35:00,69.01,69.08,69.01,69.08,9000.0,69.01,69.08,69.01,69.08,9000.0
2024-01-30 10:40:00,69.11,69.12,69.11,69.12,4500.0,69.11,69.12,69.11,69.12,4500.0
2024-01-30 10:45:00,69.12,69.17,69.12,69.17,12000.0,69.12,69.17,69.12,69.17,12000.0
2024-01-30 10:50:00,69.22,69.22,69.22,69.22,3945.0,69.22,69.22,69.22,69.22,3945.0
2024-01-30 10:55:00,69.24,69.41,69.24,69.41,18300.0,69.24,69.41,69.24,69.41,18300.0
2024-01-30 11:00:00,69.43,69.45,69.38,69.38,16755.0,69.43,69.45,69.38,69.38,16755.0
2024-01-30 11:05:00,69.45,69.47,69.45,69.45,7500.0,69.45,69.47,69.45,69.45,7500.0
2024-01-30 11:10:00,69.43,69.43,69.42,69.43,1500.0,69.43,69.43,69.42,69.43,1500.0
2024-01-30 11:15:00,69.46,69.46,69.46,69.46,1500.0,69.46,69.46,69.46,69.46,1500.0
2024-01-30 11:20:00,69.54,69.54,69.5,69.5,6000.0,69.54,69.54,69.5,69.5,6000.0
2024-01-30 11:25:00,69.52,69.56,69.49,69.54,24000.0,69.52,69.56,69.49,69.54,24000.0
2024-01-30 11:30:00,69.53,69.53,69.52,69.52,6000.0,69.53,69.53,69.52,69.52,6000.0
2024-01-30 11:35:00,69.55,69.58,69.55,69.58,6000.0,69.55,69.58,69.55,69.58,6000.0
2024-01-30 11:40:00,69.58,69.6,69.57,69.58,6750.0,69.58,69.6,69.57,69.58,6750.0
2024-01-30 11:45:00,69.57,69.57,69.57,69.57,1605.0,69.57,69.57,69.57,69.57,1605.0
2024-01-30 11:50:00,69.58,69.58,69.58,69.58,1770.0,69.58,69.58,69.58,69.58,1770.0
2024-01-30 11:55:00,69.58,69.58,69.58,69.58,0.0,69.58,69.58,69.58,69.58,0.0
2024-01-30 12:00:00,69.56,69.71,69.54,69.7,35235.0,69.56,69.71,69.54,69.7,35235.0
2024-01-30 12:05:00,69.7,69.7,69.7,69.7,1500.0,69.7,69.7,69.7,69.7,1500.0
2024-01-30 12:10:00,69.73,69.73,69.7,69.7,3000.0,69.73,69.73,69.7,69.7,3000.0
2024-01-30 12:15:00,69.71,69.78,69.71,69.78,13770.0,69.71,69.78,69.71,69.78,13770.0
2024-01-30 12:20:00,69.83,69.84,69.79,69.84,12255.0,69.83,69.84,69.79,69.84,12255.0
2024-01-30 12:25:00,69.8,69.8,69.67,69.69,23280.0,69.8,69.8,69.67,69.69,23280.0
2024-01-30 12:30:00,69.69,69.69,69.69,69.69,0.0,69.69,69.69,69.69,69.69,0.0
2024-01-30 12:35:00,69.68,69.68,69.55,69.56,8100.0,69.68,69.68,69.55,69.56,8100.0
2024-01-30 12:40:00,69.57,69.61,69.55,69.58,24420.0,69.57,69.61,69.55,69.58,24420.0
2024-01-30 12:45:00,69.63,69.63,69.53,69.59,27000.0,69.63,69.63,69.53,69.59,27000.0
2024-01-30 12:50:00,69.6,69.6,69.6,69.6,1500.0,69.6,69.6,69.6,69.6,1500.0
2024-01-30 12:55:00,69.62,69.63,69.57,69.63,13860.0,69.62,69.63,69.57,69.63,13860.0
2024-01-30 13:00:00,69.63,69.63,69.63,69.63,0.0,69.63,69.63,69.63,69.63,0.0
2024-01-30 13:05:00,69.57,69.63,69.57,69.63,3000.0,69.57,69.63,69.57,69.63,3000.0
2024-01-30 13:10:00,69.6,69.6,69.54,69.56,6000.0,69.6,69.6,69.54,69.56,6000.0
2024-01-30 13:15:00,69.56,69.56,69.51,69.51,6000.0,69.56,69.56,69.51,69.51,6000.0
2024-01-30 13:20:00,69.51,69.51,69.51,69.51,0.0,69.51,69.51,69.51,69.51,0.0
2024-01-30 13:25:00,69.61,69.61,69.57,69.57,12105.0,69.61,69.61,69.57,69.57,12105.0
2024-01-30 13:30:00,69.63,69.63,69.63,69.63,4500.0,69.63,69.63,69.63,69.63,4500.0
2024-01-30 13:35:00,69.58,69.63,69.58,69.63,10500.0,69.58,69.63,69.58,69.63,10500.0
2024-01-30 13:40:00,69.61,69.61,69.61,69.61,4500.0,69.61,69.61,69.61,69.61,4500.0
2024-01-30 13:45:00,69.61,69.61,69.61,69.61,0.0,69.61,69.61,69.61,69.61,0.0
2024-01-30 13:50:00,69.62,69.62,69.53,69.53,17565.0,69.62,69.62,69.53,69.53,17565.0
2024-01-30 13:55:00,69.58,69.62,69.58,69.58,10500.0,69.58,69.62,69.58,69.58,10500.0
2024-01-30 14:00:00,69.59,69.59,69.59,69.59,1500.0,69.59,69.59,69.59,69.59,1500.0
2024-01-30 14:05:00,69.58,69.61,69.58,69.61,10500.0,69.58,69.61,69.58,69.61,10500.0
2024-01-30 14:10:00,69.63,69.63,69.57,69.57,14775.0,69.63,69.63,69.57,69.57,14775.0
2024-01-30 14:15:00,69.62,69.62,69.6,69.6,9405.0,69.62,69.62,69.6,69.6,9405.0
2024-01-30 14:20:00,69.58,69.59,69.58,69.59,4500.0,69.58,69.59,69.58,69.59,4500.0
2024-01-30 14:25:00,69.59,69.63,69.55,69.61,20400.0,69.59,69.63,69.55,69.61,20400.0
2024-01-30 14:30:00,69.65,69.65,69.6,69.6,3000.0,69.65,69.65,69.6,69.6,3000.0
2024-01-30 14:35:00,69.61,69.61,69.51,69.51,6000.0,69.61,69.61,69.51,69.51,6000.0
2024-01-30 14:40:00,69.56,69.56,69.49,69.49,3585.0,69.56,69.56,69.49,69.49,3585.0
2024-01-30 14:45:00,69.48,69.49,69.43,69.45,19050.0,69.48,69.49,69.43,69.45,19050.0
2024-01-30 14:50:00,69.49,69.52,69.47,69.47,7590.0,69.49,69.52,69.47,69.47,7590.0
2024-01-30 14:55:00,69.52,69.53,69.52,69.53,4500.0,69.52,69.53,69.52,69.53,4500.0
2024-01-30 15:00:00,69.49,69.52,69.49,69.49,9000.0,69.49,69.52,69.49,69.49,9000.0
2024-01-30 15:05:00,69.49,69.49,69.48,69.48,6060.0,69.49,69.49,69.48,69.48,6060.0
2024-01-30 15:10:00,69.48,69.5,69.48,69.5,7620.0,69.48,69.5,69.48,69.5,7620.0
2024-01-30 15:15:00,69.5,69.5,69.5,69.5,0.0,69.5,69.5,69.5,69.5,0.0
2024-01-30 15:20:00,69.45,69.45,69.45,69.45,1500.0,69.45,69.45,69.45,69.45,1500.0
2024-01-30 15:25:00,69.46,69.51,69.46,69.5,7365.0,69.46,69.51,69.46,69.5,7365.0
2024-01-30 15:30:00,69.43,69.43,69.38,69.38,7500.0,69.43,69.43,69.38,69.38,7500.0
2024-01-30 15:35:00,69.33,69.33,69.3,69.3,4500.0,69.33,69.33,69.3,69.3,4500.0
2024-01-30 15:40:00,69.26,69.31,69.26,69.31,21165.0,69.26,69.31,69.26,69.31,21165.0
2024-01-30 15:45:00,69.29,69.4,69.29,69.4,14010.0,69.29,69.4,69.29,69.4,14010.0
2024-01-30 15:50:00,69.36,69.38,69.33,69.35,53010.0,69.36,69.38,69.33,69.35,53010.0
2024-01-30 15:55:00,69.34,69.46,69.29,69.41,87375.0,69.34,69.46,69.29,69.41,87375.0
2024-01-31 09:30:00,69.12,69.48,69.12,69.48,61200.0,69.12,69.48,69.12,69.48,61200.0
2024-01-31 09:35:00,69.33,69.72,69.33,69.48,25470.0,69.33,69.72,69.33,69.48,25470.0
2024-01-31 09:40:00,69.43,69.43,69.29,69.34,16500.0,69.43,69.43,69.29,69.34,16500.0
2024-01-31 09:45:00,69.42,69.42,69.05,69.13,32820.0,69.42,69.42,69.05,69.13,32820.0
2024-01-31 09:50:00,68.97,69.16,68.9,69.16,114045.0,68.97,69.16,68.9,69.16,114045.0
2024-01-31 09:55:00,69.07,69.07,68.71,68.77,12000.0,69.07,69.07,68.71,68.77,12000.0
2024-01-31 10:00:00,68.82,68.9,68.67,68.9,47820.0,68.82,68.9,68.67,68.9,47820.0
2024-01-31 10:05:00,68.85,68.85,68.78,68.78,18000.0,68.85,68.85,68.78,68.78,18000.0
2024-01-31 10:10:00,68.77,68.82,68.74,68.82,13650.0,68.77,68.82,68.74,68.82,13650.0
2024-01-31 10:15:00,68.77,68.88,68.77,68.87,16665.0,68.77,68.88,68.77,68.87,16665.0
2024-01-31 10:20:00,68.75,68.75,68.69,68.69,13500.0,68.75,68.75,68.69,68.69,13500.0
2024-01-31 10:25:00,68.74,68.8,68.71,68.76,73200.0,68.74,68.8,68.71,68.76,73200.0
2024-01-31 10:30:00,68.73,68.83,68.73,68.83,16500.0,68.73,68.83,68.73,68.83,16500.0
2024-01-31 10:35:00,68.79,68.79,68.66,68.68,9000.0,68.79,68.79,68.66,68.68,9000.0
2024-01-31 10:40:00,68.82,68.87,68.77,68.79,30000.0,68.82,68.87,68.77,68.79,30000.0
2024-01-31 10:45:00,68.81,68.84,68.75,68.75,21000.0,68.81,68.84,68.75,68.75,21000.0
2024-01-31 10:50:00,68.75,68.77,68.72,68.73,44520.0,68.75,68.77,68.72,68.73,44520.0
2024-01-31 10:55:00,68.75,68.81,68.7,68.81,15000.0,68.75,68.81,68.7,68.81,15000.0
2024-01-31 11:00:00,68.81,68.81,68.75,68.8,9000.0,68.81,68.81,68.75,68.8,9000.0
2024-01-31 11:05:00,68.73,68.82,68.7,68.7,16500.0,68.73,68.82,68.7,68.7,16500.0
2024-01-31 11:10:00,68.84,68.84,68.72,68.76,12000.0,68.84,68.84,68.72,68.76,12000.0
2024-01-31 11:15:00,68.78,68.79,68.72,68.79,9555.0,68.78,68.79,68.72,68.79,9555.0
2024-01-31 11:20:00,68.72,68.8,68.67,68.72,33780.0,68.72,68.8,68.67,68.72,33780.0
2024-01-31 11:25:00,68.68,68.75,68.68,68.75,6000.0,68.68,68.75,68.68,68.75,6000.0
2024-01-31 11:30:00,68.7,68.71,68.7,68.71,3000.0,68.7,68.71,68.7,68.71,3000.0
2024-01-31 11:35:00,68.74,68.74,68.74,68.74,3000.0,68.74,68.74,68.74,68.74,3000.0
2024-01-31 11:40:00,68.74,68.84,68.71,68.75,22050.0,68.74,68.84,68.71,68.75,22050.0
2024-01-31 11:45:00,68.77,68.77,68.77,68.77,1500.0,68.77,68.77,68.77,68.77,1500.0
2024-01-31 11:50:00,68.77,68.77,68.77,68.77,0.0,68.77,68.77,68.77,68.77,0.0
2024-01-31 11:55:00,68.72,68.74,68.72,68.74,7500.0,68.72,68.74,68.72,68.74,7500.0
2024-01-31 12:00:00,68.75,68.75,68.75,68.75,1500.0,68.75,68.75,68.75,68.75,1500.0
2024-01-31 12:05:00,68.73,68.73,68.72,68.72,3000.0,68.73,68.73,68.72,68.72,3000.0
2024-01-31 12:10:00,68.67,68.7,68.67,68.7,3000.0,68.67,68.7,68.67,68.7,3000.0
2024-01-31 12:15:00,68.7,68.7,68.7,68.7,0.0,68.7,68.7,68.7,68.7,0.0
2024-01-31 12:20:00,68.61,68.65,68.61,68.65,3105.0,68.61,68.65,68.61,68.65,3105.0
2024-01-31 12:25:00,68.64,68.67,68.64,68.67,3000.0,68.64,68.67,68.64,68.67,3000.0
2024-01-31 12:30:00,68.62,68.62,68.62,68.62,3000.0,68.62,68.62,68.62,68.62,3000.0
2024-01-31 12:35:00,68.62,68.62,68.62,68.62,0.0,68.62,68.62,68.62,68.62,0.0
2024-01-31 12:40:00,68.48,68.48,68.48,68.48,1800.0,68.48,68.48,68.48,68.48,1800.0
2024-01-31 12:45:00,68.53,68.53,68.53,68.53,1500.0,68.53,68.53,68.53,68.53,1500.0
2024-01-31 12:50:00,68.6,68.65,68.6,68.63,19740.0,68.6,68.65,68.6,68.63,19740.0
2024-01-31 12:55:00,68.57,68.57,68.57,68.57,3930.0,68.57,68.57,68.57,68.57,3930.0
2024-01-31 13:00:00,68.57,68.57,68.57,68.57,0.0,68.57,68.57,68.57,68.57,0.0
2024-01-31 13:05:00,68.61,68.61,68.59,68.59,3000.0,68.61,68.61,68.59,68.59,3000.0
2024-01-31 13:10:00,68.59,68.59,68.59,68.59,0.0,68.59,68.59,68.59,68.59,0.0
2024-01-31 13:15:00,68.59,68.59,68.59,68.59,0.0,68.59,68.59,68.59,68.59,0.0
2024-01-31 13:20:00,68.53,68.53,68.53,68.53,1500.0,68.53,68.53,68.53,68.53,1500.0
2024-01-31 13:25:00,68.53,68.53,68.53,68.53,0.0,68.53,68.53,68.53,68.53,0.0
2024-01-31 13:30:00,68.42,68.49,68.37,68.49,9225.0,68.42,68.49,68.37,68.49,9225.0
2024-01-31 13:35:00,68.55,68.56,68.49,68.49,21000.0,68.55,68.56,68.49,68.49,21000.0
2024-01-31 13:40:00,68.49,68.49,68.49,68.49,0.0,68.49,68.49,68.49,68.49,0.0
2024-01-31 13:45:00,68.49,68.54,68.49,68.54,3000.0,68.49,68.54,68.49,68.54,3000.0
2024-01-31 13:50:00,68.51,68.51,68.51,68.51,1500.0,68.51,68.51,68.51,68.51,1500.0
2024-01-31 13:55:00,68.49,68.55,68.47,68.47,15000.0,68.49,68.55,68.47,68.47,15000.0
2024-01-31 14:00:00,68.47,68.52,68.35,68.52,24210.0,68.47,68.52,68.35,68.52,24210.0
2024-01-31 14:05:00,68.44,68.45,68.43,68.45,3000.0,68.44,68.45,68.43,68.45,3000.0
2024-01-31 14:10:00,68.48,68.51,68.46,68.5,19665.0,68.48,68.51,68.46,68.5,19665.0
2024-01-31 14:15:00,68.48,68.48,68.41,68.41,4500.0,68.48,68.48,68.41,68.41,4500.0
2024-01-31 14:20:00,68.47,68.47,68.31,68.31,29280.0,68.47,68.47,68.31,68.31,29280.0
2024-01-31 14:25:00,68.32,68.36,68.29,68.36,30225.0,68.32,68.36,68.29,68.36,30225.0
2024-01-31 14:30:00,68.46,68.49,68.46,68.49,3000.0,68.46,68.49,68.46,68.49,3000.0
2024-01-31 14:35:00,68.51,68.51,68.51,68.51,1500.0,68.51,68.51,68.51,68.51,1500.0
2024-01-31 14:40:00,68.6,68.6,68.48,68.5,9000.0,68.6,68.6,68.48,68.5,9000.0
2024-01-31 14:45:00,68.5,68.5,68.44,68.5,9105.0,68.5,68.5,68.44,68.5,9105.0
2024-01-31 14:50:00,68.36,68.36,68.3,68.33,12240.0,68.36,68.36,68.3,68.33,12240.0
2024-01-31 14:55:00,68.39,68.43,68.39,68.43,4500.0,68.39,68.43,68.39,68.43,4500.0
2024-01-31 15:00:00,68.43,68.43,68.43,68.43,0.0,68.43,68.43,68.43,68.43,0.0
2024-01-31 15:05:00,68.27,68.27,68.27,68.27,2220.0,68.27,68.27,68.27,68.27,2220.0
2024-01-31 15:10:00,68.32,68.32,68.32,68.32,1500.0,68.32,68.32,68.32,68.32,1500.0
2024-01-31 15:15:00,68.26,68.26,68.25,68.25,3165.0,68.26,68.26,68.25,68.25,3165.0
2024-01-31 15:20:00,68.3,68.33,68.3,68.33,3000.0,68.3,68.33,68.3,68.33,3000.0
2024-01-31 15:25:00,68.34,68.34,68.34,68.34,3000.0,68.34,68.34,68.34,68.34,3000.0
2024-01-31 15:30:00,68.37,68.37,68.28,68.28,13500.0,68.37,68.37,68.28,68.28,13500.0
2024-01-31 15:35:00,68.24,68.31,68.24,68.31,15000.0,68.24,68.31,68.24,68.31,15000.0
2024-01-31 15:40:00,68.33,68.33,68.26,68.31,6000.0,68.33,68.33,68.26,68.31,6000.0
2024-01-31 15:45:00,68.25,68.26,68.25,68.26,3000.0,68.25,68.26,68.25,68.26,3000.0
2024-01-31 15:50:00,68.2,68.25,68.16,68.2,75930.0,68.2,68.25,68.16,68.2,75930.0
2024-01-31 15:55:00,68.21,68.33,68.2,68.2,103500.0,68.21,68.33,68.2,68.2,103500.0
2024-02-01 09:30:00,68.74,68.74,68.09,68.16,58335.0,68.74,68.74,68.09,68.16,58335.0
2024-02-01 09:35:00,68.28,68.34,68.15,68.27,18000.0,68.28,68.34,68.15,68.27,18000.0
2024-02-01 09:40:00,68.19,68.4,68.19,68.4,6000.0,68.19,68.4,68.19,68.4,6000.0
2024-02-01 09:45:00,68.36,68.47,68.35,68.47,4500.0,68.36,68.47,68.35,68.47,4500.0
2024-02-01 09:50:00,68.57,68.59,68.3,68.59,10500.0,68.57,68.59,68.3,68.59,10500.0
2024-02-01 09:55:00,68.67,68.72,68.63,68.63,17880.0,68.67,68.72,68.63,68.63,17880.0
2024-02-01 10:00:00,68.52,68.89,68.52,68.89,33345.0,68.52,68.89,68.52,68.89,33345.0
2024-02-01 10:05:00,68.86,69.06,68.83,69.06,18420.0,68.86,69.06,68.83,69.06,18420.0
2024-02-01 10:10:00,68.96,69.2,68.96,69.2,11025.0,68.96,69.2,68.96,69.2,11025.0
2024-02-01 10:15:00,69.08,69.14,69.06,69.13,16500.0,69.08,69.14,69.06,69.13,16500.0
2024-02-01 10:20:00,69.04,69.04,68.89,68.96,13500.0,69.04,69.04,68.89,68.96,13500.0
2024-02-01 10:25:00,68.96,69.23,68.96,69.22,19710.0,68.96,69.23,68.96,69.22,19710.0
2024-02-01 10:30:00,69.29,69.3,69.21,69.29,7500.0,69.29,69.3,69.21,69.29,7500.0
2024-02-01 10:35:00,69.34,69.38,69.29,69.38,7500.0,69.34,69.38,69.29,69.38,7500.0
2024-02-01 10:40:00,69.33,69.43,69.32,69.43,9375.0,69.33,69.43,69.32,69.43,9375.0
2024-02-01 10:45:00,69.37,69.4,69.36,69.4,6000.0,69.37,69.4,69.36,69.4,6000.0
2024-02-01 10:50:00,69.39,69.39,69.37,69.37,3000.0,69.39,69.39,69.37,69.37,3000.0
2024-02-01 10:55:00,69.28,69.28,69.18,69.18,6000.0,69.28,69.28,69.18,69.18,6000.0
2024-02-01 11:00:00,69.02,69.02,69.02,69.02,1500.0,69.02,69.02,69.02,69.02,1500.0
2024-02-01 11:05:00,68.97,69.02,68.97,69.0,6000.0,68.97,69.02,68.97,69.0,6000.0
2024-02-01 11:10:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2024-02-01 11:15:00,69.0,69.0,69.0,69.0,0.0,69.0,69.0,69.0,69.0,0.0
2024-02-01 11:20:00,68.97,68.97,68.88,68.88,3360.0,68.97,68.97,68.88,68.88,3360.0
2024-02-01 11:25:00,68.93,68.98,68.92,68.98,6000.0,68.93,68.98,68.92,68.98,6000.0
2024-02-01 11:30:00,69.19,69.19,69.19,69.19,4500.0,69.19,69.19,69.19,69.19,4500.0
2024-02-01 11:35:00,69.13,69.19,69.13,69.19,9000.0,69.13,69.19,69.13,69.19,9000.0
2024-02-01 11:40:00,69.23,69.25,69.22,69.22,7500.0,69.23,69.25,69.22,69.22,7500.0
2024-02-01 11:45:00,69.19,69.24,69.09,69.15,20235.0,69.19,69.24,69.09,69.15,20235.0
2024-02-01 11:50:00,69.12,69.19,69.12,69.18,17340.0,69.12,69.19,69.12,69.18,17340.0
2024-02-01 11:55:00,69.12,69.14,69.09,69.09,7500.0,69.12,69.14,69.09,69.09,7500.0
2024-02-01 12:00:00,69.15,69.17,69.15,69.15,8070.0,69.15,69.17,69.15,69.15,8070.0
2024-02-01 12:05:00,69.18,69.18,69.14,69.18,9000.0,69.18,69.18,69.14,69.18,9000.0
2024-02-01 12:10:00,69.13,69.13,69.06,69.06,11250.0,69.13,69.13,69.06,69.06,11250.0
2024-02-01 12:15:00,69.0,69.05,68.98,68.99,22290.0,69.0,69.05,68.98,68.99,22290.0
2024-02-01 12:20:00,68.96,69.0,68.93,69.0,12000.0,68.96,69.0,68.93,69.0,12000.0
2024-02-01 12:25:00,68.93,68.93,68.84,68.84,13275.0,68.93,68.93,68.84,68.84,13275.0
2024-02-01 12:30:00,68.81,68.86,68.78,68.84,9495.0,68.81,68.86,68.78,68.84,9495.0
2024-02-01 12:35:00,68.98,68.98,68.98,68.98,3000.0,68.98,68.98,68.98,68.98,3000.0
2024-02-01 12:40:00,69.09,69.09,68.97,68.97,10500.0,69.09,69.09,68.97,68.97,10500.0
2024-02-01 12:45:00,69.07,69.07,69.07,69.07,1500.0,69.07,69.07,69.07,69.07,1500.0
2024-02-01 12:50:00,69.14,69.26,69.14,69.26,3000.0,69.14,69.26,69.14,69.26,3000.0
2024-02-01 12:55:00,69.22,69.22,69.04,69.04,22500.0,69.22,69.22,69.04,69.04,22500.0
2024-02-01 13:00:00,69.08,69.08,69.02,69.02,3000.0,69.08,69.08,69.02,69.02,3000.0
2024-02-01 13:05:00,69.06,69.09,69.0,69.0,5865.0,69.06,69.09,69.0,69.0,5865.0
2024-02-01 13:10:00,69.0,69.0,69.0,69.0,3000.0,69.0,69.0,69.0,69.0,3000.0
2024-02-01 13:15:00,68.99,69.0,68.94,68.94,14070.0,68.99,69.0,68.94,68.94,14070.0
2024-02-01 13:20:00,68.93,68.93,68.9,68.9,3990.0,68.93,68.93,68.9,68.9,3990.0
2024-02-01 13:25:00,68.92,68.95,68.92,68.95,6375.0,68.92,68.95,68.92,68.95,6375.0
2024-02-01 13:30:00,69.0,69.02,68.98,69.02,12000.0,69.0,69.02,68.98,69.02,12000.0
2024-02-01 13:35:00,68.99,69.03,68.86,68.94,15300.0,68.99,69.03,68.86,68.94,15300.0
2024-02-01 13:40:00,68.98,69.01,68.97,69.01,6060.0,68.98,69.01,68.97,69.01,6060.0
2024-02-01 13:45:00,68.97,69.0,68.97,69.0,4500.0,68.97,69.0,68.97,69.0,4500.0
2024-02-01 13:50:00,69.0,69.04,69.0,69.04,4500.0,69.0,69.04,69.0,69.04,4500.0
2024-02-01 13:55:00,69.11,69.12,69.11,69.12,3000.0,69.11,69.12,69.11,69.12,3000.0
2024-02-01 14:00:00,69.11,69.11,69.11,69.11,1500.0,69.11,69.11,69.11,69.11,1500.0
2024-02-01 14:05:00,69.13,69.13,69.13,69.13,3000.0,69.13,69.13,69.13,69.13,3000.0
2024-02-01 14:10:00,69.19,69.19,69.16,69.16,4500.0,69.19,69.19,69.16,69.16,4500.0
2024-02-01 14:15:00,69.23,69.23,69.22,69.22,3000.0,69.23,69.23,69.22,69.22,3000.0
2024-02-01 14:20:00,69.21,69.21,69.2,69.2,3000.0,69.21,69.21,69.2,69.2,3000.0
2024-02-01 14:25:00,69.21,69.21,69.21,69.21,1500.0,69.21,69.21,69.21,69.21,1500.0
2024-02-01 14:30:00,69.26,69.26,69.23,69.24,9000.0,69.26,69.26,69.23,69.24,9000.0
2024-02-01 14:35:00,69.17,69.17,69.17,69.17,1500.0,69.17,69.17,69.17,69.17,1500.0
2024-02-01 14:40:00,69.18,69.26,69.18,69.23,6000.0,69.18,69.26,69.18,69.23,6000.0
2024-02-01 14:45:00,69.28,69.3,69.27,69.3,30000.0,69.28,69.3,69.27,69.3,30000.0
2024-02-01 14:50:00,69.36,69.43,69.36,69.41,22500.0,69.36,69.43,69.36,69.41,22500.0
2024-02-01 14:55:00,69.42,69.42,69.42,69.42,3000.0,69.42,69.42,69.42,69.42,3000.0
2024-02-01 15:00:00,69.35,69.35,69.35,69.35,3525.0,69.35,69.35,69.35,69.35,3525.0
2024-02-01 15:05:00,69.37,69.37,69.37,69.37,1500.0,69.37,69.37,69.37,69.37,1500.0
2024-02-01 15:10:00,69.29,69.39,69.29,69.39,13425.0,69.29,69.39,69.29,69.39,13425.0
2024-02-01 15:15:00,69.38,69.39,69.36,69.38,6000.0,69.38,69.39,69.36,69.38,6000.0
2024-02-01 15:20:00,69.38,69.38,69.38,69.38,0.0,69.38,69.38,69.38,69.38,0.0
2024-02-01 15:25:00,69.39,69.42,69.39,69.39,10500.0,69.39,69.42,69.39,69.39,10500.0
2024-02-01 15:30:00,69.41,69.41,69.37,69.37,27480.0,69.41,69.41,69.37,69.37,27480.0
2024-02-01 15:35:00,69.38,69.38,69.27,69.27,9000.0,69.38,69.38,69.27,69.27,9000.0
2024-02-01 15:40:00,69.26,69.26,69.23,69.25,12720.0,69.26,69.26,69.23,69.25,12720.0
2024-02-01 15:45:00,69.28,69.31,69.23,69.3,13500.0,69.28,69.31,69.23,69.3,13500.0
2024-02-01 15:50:00,69.31,69.45,69.29,69.32,66090.0,69.31,69.45,69.29,69.32,66090.0
2024-02-01 15:55:00,69.35,69.47,69.35,69.45,59040.0,69.35,69.47,69.35,69.45,59040.0
2024-02-02 09:30:00,69.13,69.33,69.09,69.16,51525.0,69.13,69.33,69.09,69.16,51525.0
2024-02-02 09:35:00,69.21,69.31,69.12,69.31,22500.0,69.21,69.31,69.12,69.31,22500.0
2024-02-02 09:40:00,69.07,69.27,69.07,69.22,9000.0,69.07,69.27,69.07,69.22,9000.0
2024-02-02 09:45:00,69.13,69.13,69.12,69.13,1500.0,69.13,69.13,69.12,69.13,1500.0
2024-02-02 09:50:00,69.0,69.29,68.99,69.29,13515.0,69.0,69.29,68.99,69.29,13515.0
2024-02-02 09:55:00,69.31,69.47,69.31,69.37,13560.0,69.31,69.47,69.31,69.37,13560.0
2024-02-02 10:00:00,69.48,69.48,69.42,69.42,6000.0,69.48,69.48,69.42,69.42,6000.0
2024-02-02 10:05:00,69.45,69.45,69.45,69.45,4500.0,69.45,69.45,69.45,69.45,4500.0
2024-02-02 10:10:00,69.47,69.54,69.43,69.54,9000.0,69.47,69.54,69.43,69.54,9000.0
2024-02-02 10:15:00,69.45,69.52,69.12,69.26,16935.0,69.45,69.52,69.12,69.26,16935.0
2024-02-02 10:20:00,69.19,69.31,69.19,69.3,10500.0,69.19,69.31,69.19,69.3,10500.0
2024-02-02 10:25:00,69.31,69.35,69.21,69.24,23475.0,69.31,69.35,69.21,69.24,23475.0
2024-02-02 10:30:00,69.28,69.41,69.28,69.38,30000.0,69.28,69.41,69.28,69.38,30000.0
2024-02-02 10:35:00,69.42,69.46,69.4,69.45,21000.0,69.42,69.46,69.4,69.45,21000.0
2024-02-02 10:40:00,69.44,69.54,69.41,69.54,7500.0,69.44,69.54,69.41,69.54,7500.0
2024-02-02 10:45:00,69.58,69.63,69.58,69.63,4620.0,69.58,69.63,69.58,69.63,4620.0
2024-02-02 10:50:00,69.6,69.66,69.57,69.66,14190.0,69.6,69.66,69.57,69.66,14190.0
2024-02-02 10:55:00,69.65,69.65,69.65,69.65,3000.0,69.65,69.65,69.65,69.65,3000.0
2024-02-02 11:00:00,69.6,69.61,69.55,69.56,10500.0,69.6,69.61,69.55,69.56,10500.0
2024-02-02 11:05:00,69.58,69.62,69.58,69.6,19500.0,69.58,69.62,69.58,69.6,19500.0
2024-02-02 11:10:00,69.59,69.72,69.59,69.72,13575.0,69.59,69.72,69.59,69.72,13575.0
2024-02-02 11:15:00,69.71,69.75,69.67,69.69,42540.0,69.71,69.75,69.67,69.69,42540.0
2024-02-02 11:20:00,69.61,69.65,69.6,69.63,7500.0,69.61,69.65,69.6,69.63,7500.0
2024-02-02 11:25:00,69.72,69.83,69.72,69.79,11295.0,69.72,69.83,69.72,69.79,11295.0
2024-02-02 11:30:00,69.75,69.76,69.74,69.75,9825.0,69.75,69.76,69.74,69.75,9825.0
2024-02-02 11:35:00,69.76,69.89,69.76,69.89,4500.0,69.76,69.89,69.76,69.89,4500.0
2024-02-02 11:40:00,69.89,69.89,69.89,69.89,1500.0,69.89,69.89,69.89,69.89,1500.0
2024-02-02 11:45:00,69.94,69.94,69.91,69.94,6000.0,69.94,69.94,69.91,69.94,6000.0
2024-02-02 11:50:00,69.96,69.96,69.94,69.94,6885.0,69.96,69.96,69.94,69.94,6885.0
2024-02-02 11:55:00,69.94,69.94,69.9,69.9,37740.0,69.94,69.94,69.9,69.9,37740.0
2024-02-02 12:00:00,69.94,69.94,69.9,69.91,6000.0,69.94,69.94,69.9,69.91,6000.0
2024-02-02 12:05:00,69.8,69.89,69.8,69.85,23040.0,69.8,69.89,69.8,69.85,23040.0
2024-02-02 12:10:00,69.82,69.82,69.82,69.82,1500.0,69.82,69.82,69.82,69.82,1500.0
2024-02-02 12:15:00,69.76,69.9,69.76,69.85,22995.0,69.76,69.9,69.76,69.85,22995.0
2024-02-02 12:20:00,69.89,69.89,69.8,69.81,10800.0,69.89,69.89,69.8,69.81,10800.0
2024-02-02 12:25:00,69.8,69.9,69.8,69.9,6525.0,69.8,69.9,69.8,69.9,6525.0
2024-02-02 12:30:00,69.9,69.9,69.9,69.9,0.0,69.9,69.9,69.9,69.9,0.0
2024-02-02 12:35:00,69.9,69.9,69.9,69.9,0.0,69.9,69.9,69.9,69.9,0.0
2024-02-02 12:40:00,69.96,69.96,69.84,69.84,23415.0,69.96,69.96,69.84,69.84,23415.0
2024-02-02 12:45:00,69.82,69.85,69.81,69.85,4500.0,69.82,69.85,69.81,69.85,4500.0
2024-02-02 12:50:00,69.86,69.86,69.84,69.86,4500.0,69.86,69.86,69.84,69.86,4500.0
2024-02-02 12:55:00,69.88,69.88,69.88,69.88,3000.0,69.88,69.88,69.88,69.88,3000.0
2024-02-02 13:00:00,70.07,70.1,70.05,70.05,11250.0,70.07,70.1,70.05,70.05,11250.0
2024-02-02 13:05:00,70.07,70.07,69.97,69.97,11475.0,70.07,70.07,69.97,69.97,11475.0
2024-02-02 13:10:00,70.05,70.05,70.05,70.05,3000.0,70.05,70.05,70.05,70.05,3000.0
2024-02-02 13:15:00,70.05,70.05,70.05,70.05,0.0,70.05,70.05,70.05,70.05,0.0
2024-02-02 13:20:00,70.05,70.05,70.05,70.05,0.0,70.05,70.05,70.05,70.05,0.0
2024-02-02 13:25:00,70.06,70.08,70.04,70.08,11040.0,70.06,70.08,70.04,70.08,11040.0
2024-02-02 13:30:00,70.11,70.11,70.03,70.07,10665.0,70.11,70.11,70.03,70.07,10665.0
2024-02-02 13:35:00,70.12,70.15,70.08,70.12,15000.0,70.12,70.15,70.08,70.12,15000.0
2024-02-02 13:40:00,70.13,70.16,70.13,70.16,3000.0,70.13,70.16,70.13,70.16,3000.0
2024-02-02 13:45:00,70.19,70.19,70.13,70.17,10500.0,70.19,70.19,70.13,70.17,10500.0
2024-02-02 13:50:00,70.16,70.2,70.16,70.17,11565.0,70.16,70.2,70.16,70.17,11565.0
2024-02-02 13:55:00,70.09,70.09,70.09,70.09,4500.0,70.09,70.09,70.09,70.09,4500.0
2024-02-02 14:00:00,70.17,70.2,70.17,70.2,6300.0,70.17,70.2,70.17,70.2,6300.0
2024-02-02 14:05:00,70.2,70.23,70.17,70.23,9000.0,70.2,70.23,70.17,70.23,9000.0
2024-02-02 14:10:00,70.24,70.26,70.24,70.24,4500.0,70.24,70.26,70.24,70.24,4500.0
2024-02-02 14:15:00,70.27,70.27,70.21,70.21,7860.0,70.27,70.27,70.21,70.21,7860.0
2024-02-02 14:20:00,70.23,70.23,70.21,70.21,3000.0,70.23,70.23,70.21,70.21,3000.0
2024-02-02 14:25:00,70.25,70.25,70.16,70.16,18000.0,70.25,70.25,70.16,70.16,18000.0
2024-02-02 14:30:00,70.22,70.23,70.22,70.22,10500.0,70.22,70.23,70.22,70.22,10500.0
2024-02-02 14:35:00,70.24,70.24,70.16,70.16,4500.0,70.24,70.24,70.16,70.16,4500.0
2024-02-02 14:40:00,70.21,70.29,70.21,70.29,3000.0,70.21,70.29,70.21,70.29,3000.0
2024-02-02 14:45:00,70.28,70.29,70.27,70.27,7500.0,70.28,70.29,70.27,70.27,7500.0
2024-02-02 14:50:00,70.3,70.3,70.18,70.18,38025.0,70.3,70.3,70.18,70.18,38025.0
2024-02-02 14:55:00,70.17,70.23,70.15,70.23,9000.0,70.17,70.23,70.15,70.23,9000.0
2024-02-02 15:00:00,70.22,70.22,70.22,70.22,1500.0,70.22,70.22,70.22,70.22,1500.0
2024-02-02 15:05:00,70.25,70.25,70.18,70.18,12000.0,70.25,70.25,70.18,70.18,12000.0
2024-02-02 15:10:00,70.15,70.15,70.04,70.04,7500.0,70.15,70.15,70.04,70.04,7500.0
2024-02-02 15:15:00,70.09,70.1,70.09,70.09,4500.0,70.09,70.1,70.09,70.09,4500.0
2024-02-02 15:20:00,70.07,70.07,70.02,70.02,6000.0,70.07,70.07,70.02,70.02,6000.0
2024-02-02 15:25:00,69.94,70.09,69.94,70.09,7800.0,69.94,70.09,69.94,70.09,7800.0
2024-02-02 15:30:00,70.08,70.09,69.92,69.92,53325.0,70.08,70.09,69.92,69.92,53325.0
2024-02-02 15:35:00,69.95,70.0,69.93,69.96,17865.0,69.95,70.0,69.93,69.96,17865.0
2024-02-02 15:40:00,69.9,69.92,69.88,69.92,11850.0,69.9,69.92,69.88,69.92,11850.0
2024-02-02 15:45:00,69.9,69.93,69.9,69.93,16260.0,69.9,69.93,69.9,69.93,16260.0
2024-02-02 15:50:00,69.92,70.04,69.91,69.93,87450.0,69.92,70.04,69.91,69.93,87450.0
2024-02-02 15:55:00,69.99,69.99,69.78,69.82,107355.0,69.99,69.99,69.78,69.82,107355.0
2024-02-05 09:30:00,69.58,69.82,69.58,69.69,71880.0,69.58,69.82,69.58,69.69,71880.0
2024-02-05 09:35:00,69.71,69.71,69.66,69.67,4500.0,69.71,69.71,69.66,69.67,4500.0
2024-02-05 09:40:00,69.66,69.66,69.58,69.62,9000.0,69.66,69.66,69.58,69.62,9000.0
2024-02-05 09:45:00,69.61,69.61,69.51,69.57,9000.0,69.61,69.61,69.51,69.57,9000.0
2024-02-05 09:50:00,69.57,69.57,69.56,69.56,3000.0,69.57,69.57,69.56,69.56,3000.0
2024-02-05 09:55:00,69.55,69.55,69.39,69.46,117495.0,69.55,69.55,69.39,69.46,117495.0
2024-02-05 10:00:00,69.42,69.47,69.41,69.46,12105.0,69.42,69.47,69.41,69.46,12105.0
2024-02-05 10:05:00,69.45,69.55,69.38,69.55,19875.0,69.45,69.55,69.38,69.55,19875.0
2024-02-05 10:10:00,69.53,69.58,69.53,69.58,3000.0,69.53,69.58,69.53,69.58,3000.0
2024-02-05 10:15:00,69.51,69.61,69.49,69.49,9000.0,69.51,69.61,69.49,69.49,9000.0
2024-02-05 10:20:00,69.4,69.67,69.4,69.67,9600.0,69.4,69.67,69.4,69.67,9600.0
2024-02-05 10:25:00,69.65,69.67,69.57,69.58,19500.0,69.65,69.67,69.57,69.58,19500.0
2024-02-05 10:30:00,69.46,69.49,69.46,69.49,3000.0,69.46,69.49,69.46,69.49,3000.0
2024-02-05 10:35:00,69.5,69.5,69.5,69.5,4500.0,69.5,69.5,69.5,69.5,4500.0
2024-02-05 10:40:00,69.49,69.49,69.41,69.45,15000.0,69.49,69.49,69.41,69.45,15000.0
2024-02-05 10:45:00,69.44,69.46,69.44,69.45,7500.0,69.44,69.46,69.44,69.45,7500.0
2024-02-05 10:50:00,69.44,69.45,69.42,69.42,10500.0,69.44,69.45,69.42,69.42,10500.0
2024-02-05 10:55:00,69.43,69.47,69.4,69.42,19500.0,69.43,69.47,69.4,69.42,19500.0
2024-02-05 11:00:00,69.43,69.58,69.43,69.58,15000.0,69.43,69.58,69.43,69.58,15000.0
2024-02-05 11:05:00,69.48,69.51,69.45,69.46,6225.0,69.48,69.51,69.45,69.46,6225.0
2024-02-05 11:10:00,69.44,69.44,69.37,69.39,22620.0,69.44,69.44,69.37,69.39,22620.0
2024-02-05 11:15:00,69.41,69.42,69.38,69.4,12060.0,69.41,69.42,69.38,69.4,12060.0
2024-02-05 11:20:00,69.42,69.47,69.42,69.47,13110.0,69.42,69.47,69.42,69.47,13110.0
2024-02-05 11:25:00,69.48,69.48,69.44,69.48,4500.0,69.48,69.48,69.44,69.48,4500.0
2024-02-05 11:30:00,69.47,69.47,69.47,69.47,1500.0,69.47,69.47,69.47,69.47,1500.0
2024-02-05 11:35:00,69.55,69.64,69.55,69.64,7500.0,69.55,69.64,69.55,69.64,7500.0
2024-02-05 11:40:00,69.67,69.71,69.67,69.69,4500.0,69.67,69.71,69.67,69.69,4500.0
2024-02-05 11:45:00,69.69,69.69,69.65,69.67,11475.0,69.69,69.69,69.65,69.67,11475.0
2024-02-05 11:50:00,69.67,69.67,69.67,69.67,0.0,69.67,69.67,69.67,69.67,0.0
2024-02-05 11:55:00,69.77,69.77,69.76,69.76,4500.0,69.77,69.77,69.76,69.76,4500.0
2024-02-05 12:00:00,69.71,69.76,69.7,69.74,30735.0,69.71,69.76,69.7,69.74,30735.0
2024-02-05 12:05:00,69.73,69.73,69.72,69.72,6000.0,69.73,69.73,69.72,69.72,6000.0
2024-02-05 12:10:00,69.79,69.79,69.75,69.79,14310.0,69.79,69.79,69.75,69.79,14310.0
2024-02-05 12:15:00,69.95,69.95,69.86,69.87,14460.0,69.95,69.95,69.86,69.87,14460.0
2024-02-05 12:20:00,69.83,69.86,69.83,69.86,4095.0,69.83,69.86,69.83,69.86,4095.0
2024-02-05 12:25:00,69.86,69.88,69.86,69.88,9000.0,69.86,69.88,69.86,69.88,9000.0
2024-02-05 12:30:00,69.88,69.99,69.88,69.99,9090.0,69.88,69.99,69.88,69.99,9090.0
2024-02-05 12:35:00,69.97,70.03,69.97,70.03,13500.0,69.97,70.03,69.97,70.03,13500.0
2024-02-05 12:40:00,70.0,70.0,69.92,69.92,14220.0,70.0,70.0,69.92,69.92,14220.0
2024-02-05 12:45:00,69.96,69.99,69.96,69.99,3000.0,69.96,69.99,69.96,69.99,3000.0
2024-02-05 12:50:00,69.96,69.96,69.94,69.94,3000.0,69.96,69.96,69.94,69.94,3000.0
2024-02-05 12:55:00,69.92,69.96,69.92,69.96,31500.0,69.92,69.96,69.92,69.96,31500.0
2024-02-05 13:00:00,70.0,70.03,70.0,70.03,7410.0,70.0,70.03,70.0,70.03,7410.0
2024-02-05 13:05:00,70.05,70.09,70.05,70.09,12000.0,70.05,70.09,70.05,70.09,12000.0
2024-02-05 13:10:00,70.08,70.22,70.08,70.15,12300.0,70.08,70.22,70.08,70.15,12300.0
2024-02-05 13:15:00,70.16,70.21,70.16,70.21,4500.0,70.16,70.21,70.16,70.21,4500.0
2024-02-05 13:20:00,70.19,70.21,70.19,70.19,7500.0,70.19,70.21,70.19,70.19,7500.0
2024-02-05 13:25:00,70.18,70.2,70.08,70.08,10500.0,70.18,70.2,70.08,70.08,10500.0
2024-02-05 13:30:00,70.09,70.22,70.05,70.21,10500.0,70.09,70.22,70.05,70.21,10500.0
2024-02-05 13:35:00,70.21,70.28,70.21,70.23,14310.0,70.21,70.28,70.21,70.23,14310.0
2024-02-05 13:40:00,70.21,70.21,70.18,70.2,16500.0,70.21,70.21,70.18,70.2,16500.0
2024-02-05 13:45:00,70.22,70.22,70.22,70.22,1500.0,70.22,70.22,70.22,70.22,1500.0
2024-02-05 13:50:00,70.16,70.19,70.16,70.19,4500.0,70.16,70.19,70.16,70.19,4500.0
2024-02-05 13:55:00,70.13,70.16,70.13,70.16,5580.0,70.13,70.16,70.13,70.16,5580.0
2024-02-05 14:00:00,70.15,70.16,70.13,70.13,4500.0,70.15,70.16,70.13,70.13,4500.0
2024-02-05 14:05:00,70.12,70.15,70.12,70.15,9450.0,70.12,70.15,70.12,70.15,9450.0
2024-02-05 14:10:00,70.14,70.18,70.14,70.18,5250.0,70.14,70.18,70.14,70.18,5250.0
2024-02-05 14:15:00,70.19,70.2,70.19,70.19,2250.0,70.19,70.2,70.19,70.19,2250.0
2024-02-05 14:20:00,70.22,70.22,70.15,70.15,9300.0,70.22,70.22,70.15,70.15,9300.0
2024-02-05 14:25:00,70.19,70.19,70.18,70.18,21300.0,70.19,70.19,70.18,70.18,21300.0
2024-02-05 14:30:00,70.21,70.25,70.21,70.22,6000.0,70.21,70.25,70.21,70.22,6000.0
2024-02-05 14:35:00,70.19,70.21,70.19,70.21,3000.0,70.19,70.21,70.19,70.21,3000.0
2024-02-05 14:40:00,70.18,70.19,70.17,70.17,4500.0,70.18,70.19,70.17,70.17,4500.0
2024-02-05 14:45:00,70.18,70.31,70.18,70.26,15300.0,70.18,70.31,70.18,70.26,15300.0
2024-02-05 14:50:00,70.31,70.33,70.28,70.33,19500.0,70.31,70.33,70.28,70.33,19500.0
2024-02-05 14:55:00,70.31,70.38,70.31,70.36,20280.0,70.31,70.38,70.31,70.36,20280.0
2024-02-05 15:00:00,70.42,70.48,70.41,70.43,19500.0,70.42,70.48,70.41,70.43,19500.0
2024-02-05 15:05:00,70.43,70.44,70.28,70.34,33000.0,70.43,70.44,70.28,70.34,33000.0
2024-02-05 15:10:00,70.37,70.37,70.33,70.34,16500.0,70.37,70.37,70.33,70.34,16500.0
2024-02-05 15:15:00,70.35,70.38,70.29,70.29,21150.0,70.35,70.38,70.29,70.29,21150.0
2024-02-05 15:20:00,70.33,70.35,70.33,70.35,8205.0,70.33,70.35,70.33,70.35,8205.0
2024-02-05 15:25:00,70.37,70.42,70.36,70.42,12135.0,70.37,70.42,70.36,70.42,12135.0
2024-02-05 15:30:00,70.42,70.48,70.42,70.45,11040.0,70.42,70.48,70.42,70.45,11040.0
2024-02-05 15:35:00,70.43,70.45,70.4,70.45,11445.0,70.43,70.45,70.4,70.45,11445.0
2024-02-05 15:40:00,70.44,70.46,70.42,70.46,27585.0,70.44,70.46,70.42,70.46,27585.0
2024-02-05 15:45:00,70.45,70.45,70.41,70.41,26835.0,70.45,70.45,70.41,70.41,26835.0
2024-02-05 15:50:00,70.35,70.47,70.35,70.47,21045.0,70.35,70.47,70.35,70.47,21045.0
2024-02-05 15:55:00,70.43,70.47,70.33,70.37,88950.0,70.43,70.47,70.33,70.37,88950.0
2024-02-06 09:30:00,70.31,70.42,70.31,70.42,43470.0,70.31,70.42,70.31,70.42,43470.0
2024-02-06 09:35:00,70.32,70.33,70.01,70.32,66105.0,70.32,70.33,70.01,70.32,66105.0
2024-02-06 09:40:00,70.24,70.24,69.96,70.09,25245.0,70.24,70.24,69.96,70.09,25245.0
2024-02-06 09:45:00,70.04,70.04,70.04,70.04,1500.0,70.04,70.04,70.04,70.04,1500.0
2024-02-06 09:50:00,69.97,70.0,69.95,69.97,22695.0,69.97,70.0,69.95,69.97,22695.0
2024-02-06 09:55:00,69.9,69.93,69.9,69.93,9000.0,69.9,69.93,69.9,69.93,9000.0
2024-02-06 10:00:00,69.96,70.06,69.96,69.98,13065.0,69.96,70.06,69.96,69.98,13065.0
2024-02-06 10:05:00,70.1,70.1,70.1,70.1,1500.0,70.1,70.1,70.1,70.1,1500.0
2024-02-06 10:10:00,70.0,70.05,69.9,69.9,9000.0,70.0,70.05,69.9,69.9,9000.0
2024-02-06 10:15:00,69.89,69.93,69.85,69.88,17220.0,69.89,69.93,69.85,69.88,17220.0
2024-02-06 10:20:00,69.8,69.8,69.8,69.8,1500.0,69.8,69.8,69.8,69.8,1500.0
2024-02-06 10:25:00,69.81,69.83,69.76,69.76,15000.0,69.81,69.83,69.76,69.76,15000.0
2024-02-06 10:30:00,69.72,69.83,69.72,69.83,6600.0,69.72,69.83,69.72,69.83,6600.0
2024-02-06 10:35:00,69.88,69.96,69.86,69.96,12405.0,69.88,69.96,69.86,69.96,12405.0
2024-02-06 10:40:00,70.04,70.04,70.04,70.04,4500.0,70.04,70.04,70.04,70.04,4500.0
2024-02-06 10:45:00,70.25,70.25,70.24,70.25,8175.0,70.25,70.25,70.24,70.25,8175.0
2024-02-06 10:50:00,70.28,70.28,70.27,70.28,6000.0,70.28,70.28,70.27,70.28,6000.0
2024-02-06 10:55:00,70.27,70.28,70.27,70.28,60105.0,70.27,70.28,70.27,70.28,60105.0
2024-02-06 11:00:00,70.28,70.34,70.21,70.23,18285.0,70.28,70.34,70.21,70.23,18285.0
2024-02-06 11:05:00,70.27,70.27,70.27,70.27,1500.0,70.27,70.27,70.27,70.27,1500.0
2024-02-06 11:10:00,70.28,70.28,70.23,70.26,5355.0,70.28,70.28,70.23,70.26,5355.0
2024-02-06 11:15:00,70.2,70.25,70.2,70.25,6000.0,70.2,70.25,70.2,70.25,6000.0
2024-02-06 11:20:00,70.18,70.25,70.18,70.19,6000.0,70.18,70.25,70.18,70.19,6000.0
2024-02-06 11:25:00,70.2,70.21,70.13,70.21,33000.0,70.2,70.21,70.13,70.21,33000.0
2024-02-06 11:30:00,70.13,70.13,70.08,70.08,21300.0,70.13,70.13,70.08,70.08,21300.0
2024-02-06 11:35:00,70.11,70.11,69.93,69.95,15675.0,70.11,70.11,69.93,69.95,15675.0
2024-02-06 11:40:00,69.96,69.97,69.96,69.97,3000.0,69.96,69.97,69.96,69.97,3000.0
2024-02-06 11:45:00,69.92,70.0,69.92,70.0,6000.0,69.92,70.0,69.92,70.0,6000.0
2024-02-06 11:50:00,70.0,70.03,70.0,70.03,13500.0,70.0,70.03,70.0,70.03,13500.0
2024-02-06 11:55:00,69.99,70.03,69.99,70.02,7500.0,69.99,70.03,69.99,70.02,7500.0
2024-02-06 12:00:00,70.04,70.04,69.97,69.98,46935.0,70.04,70.04,69.97,69.98,46935.0
2024-02-06 12:05:00,69.99,69.99,69.99,69.99,1500.0,69.99,69.99,69.99,69.99,1500.0
2024-02-06 12:10:00,69.94,70.05,69.94,70.04,12000.0,69.94,70.05,69.94,70.04,12000.0
2024-02-06 12:15:00,70.09,70.1,70.08,70.09,15000.0,70.09,70.1,70.08,70.09,15000.0
2024-02-06 12:20:00,70.08,70.09,70.05,70.05,17700.0,70.08,70.09,70.05,70.05,17700.0
2024-02-06 12:25:00,70.07,70.12,70.06,70.11,19500.0,70.07,70.12,70.06,70.11,19500.0
2024-02-06 12:30:00,70.09,70.11,70.02,70.1,38115.0,70.09,70.11,70.02,70.1,38115.0
2024-02-06 12:35:00,70.09,70.12,70.08,70.08,27000.0,70.09,70.12,70.08,70.08,27000.0
2024-02-06 12:40:00,70.09,70.09,70.07,70.07,7500.0,70.09,70.09,70.07,70.07,7500.0
2024-02-06 12:45:00,70.07,70.08,70.05,70.05,25500.0,70.07,70.08,70.05,70.05,25500.0
2024-02-06 12:50:00,70.04,70.17,70.04,70.13,11025.0,70.04,70.17,70.04,70.13,11025.0
2024-02-06 12:55:00,70.19,70.23,70.19,70.22,8190.0,70.19,70.23,70.19,70.22,8190.0
2024-02-06 13:00:00,70.19,70.24,70.18,70.24,61500.0,70.19,70.24,70.18,70.24,61500.0
2024-02-06 13:05:00,70.23,70.29,70.22,70.29,9000.0,70.23,70.29,70.22,70.29,9000.0
2024-02-06 13:10:00,70.29,70.29,70.2,70.2,13500.0,70.29,70.29,70.2,70.2,13500.0
2024-02-06 13:15:00,70.26,70.27,70.2,70.2,13605.0,70.26,70.27,70.2,70.2,13605.0
2024-02-06 13:20:00,70.15,70.15,70.09,70.09,6000.0,70.15,70.15,70.09,70.09,6000.0
2024-02-06 13:25:00,70.1,70.14,70.1,70.13,14340.0,70.1,70.14,70.1,70.13,14340.0
2024-02-06 13:30:00,70.18,70.18,70.18,70.18,1500.0,70.18,70.18,70.18,70.18,1500.0
2024-02-06 13:35:00,70.18,70.18,69.96,69.96,34155.0,70.18,70.18,69.96,69.96,34155.0
2024-02-06 13:40:00,69.98,69.98,69.97,69.97,6000.0,69.98,69.98,69.97,69.97,6000.0
2024-02-06 13:45:00,69.97,69.97,69.94,69.94,3375.0,69.97,69.97,69.94,69.94,3375.0
2024-02-06 13:50:00,69.99,70.03,69.99,70.03,9000.0,69.99,70.03,69.99,70.03,9000.0
2024-02-06 13:55:00,70.04,70.07,70.02,70.02,17655.0,70.04,70.07,70.02,70.02,17655.0
2024-02-06 14:00:00,70.02,70.02,69.95,69.95,3000.0,70.02,70.02,69.95,69.95,3000.0
2024-02-06 14:05:00,69.98,69.98,69.85,69.85,18000.0,69.98,69.98,69.85,69.85,18000.0
2024-02-06 14:10:00,69.9,69.91,69.88,69.91,13575.0,69.9,69.91,69.88,69.91,13575.0
2024-02-06 14:15:00,69.91,70.05,69.91,70.01,21960.0,69.91,70.05,69.91,70.01,21960.0
2024-02-06 14:20:00,69.97,69.98,69.94,69.97,18000.0,69.97,69.98,69.94,69.97,18000.0
2024-02-06 14:25:00,70.01,70.01,69.94,69.94,7500.0,70.01,70.01,69.94,69.94,7500.0
2024-02-06 14:30:00,69.97,69.99,69.95,69.99,6000.0,69.97,69.99,69.95,69.99,6000.0
2024-02-06 14:35:00,69.99,69.99,69.97,69.97,7500.0,69.99,69.99,69.97,69.97,7500.0
2024-02-06 14:40:00,69.99,69.99,69.99,69.99,3000.0,69.99,69.99,69.99,69.99,3000.0
2024-02-06 14:45:00,70.03,70.06,70.03,70.06,4575.0,70.03,70.06,70.03,70.06,4575.0
2024-02-06 14:50:00,70.09,70.13,70.09,70.1,12585.0,70.09,70.13,70.09,70.1,12585.0
2024-02-06 14:55:00,70.11,70.14,70.08,70.11,7500.0,70.11,70.14,70.08,70.11,7500.0
2024-02-06 15:00:00,70.13,70.14,70.13,70.13,4500.0,70.13,70.14,70.13,70.13,4500.0
2024-02-06 15:05:00,70.17,70.2,70.16,70.18,10995.0,70.17,70.2,70.16,70.18,10995.0
2024-02-06 15:10:00,70.16,70.17,70.16,70.17,7710.0,70.16,70.17,70.16,70.17,7710.0
2024-02-06 15:15:00,70.19,70.23,70.16,70.2,23250.0,70.19,70.23,70.16,70.2,23250.0
2024-02-06 15:20:00,70.23,70.26,70.16,70.18,22500.0,70.23,70.26,70.16,70.18,22500.0
2024-02-06 15:25:00,70.2,70.21,70.12,70.12,12735.0,70.2,70.21,70.12,70.12,12735.0
2024-02-06 15:30:00,70.07,70.1,70.03,70.04,22485.0,70.07,70.1,70.03,70.04,22485.0
2024-02-06 15:35:00,70.05,70.07,69.99,69.99,25845.0,70.05,70.07,69.99,69.99,25845.0
2024-02-06 15:40:00,69.98,70.03,69.98,70.03,33750.0,69.98,70.03,69.98,70.03,33750.0
2024-02-06 15:45:00,70.04,70.07,70.03,70.05,23295.0,70.04,70.07,70.03,70.05,23295.0
2024-02-06 15:50:00,70.03,70.09,70.02,70.06,36180.0,70.03,70.09,70.02,70.06,36180.0
2024-02-06 15:55:00,70.03,70.18,70.03,70.13,65790.0,70.03,70.18,70.03,70.13,65790.0
2024-02-07 09:30:00,70.38,70.62,70.04,70.62,78480.0,70.38,70.62,70.04,70.62,78480.0
2024-02-07 09:35:00,70.51,70.51,70.27,70.27,24300.0,70.51,70.51,70.27,70.27,24300.0
2024-02-07 09:40:00,70.33,70.34,70.03,70.03,12000.0,70.33,70.34,70.03,70.03,12000.0
2024-02-07 09:45:00,70.18,70.37,70.17,70.36,57000.0,70.18,70.37,70.17,70.36,57000.0
2024-02-07 09:50:00,70.36,70.43,70.35,70.37,52425.0,70.36,70.43,70.35,70.37,52425.0
2024-02-07 09:55:00,70.49,70.49,70.23,70.31,21540.0,70.49,70.49,70.23,70.31,21540.0
2024-02-07 10:00:00,70.28,70.59,70.28,70.51,20820.0,70.28,70.59,70.28,70.51,20820.0
2024-02-07 10:05:00,70.4,70.45,70.37,70.39,33135.0,70.4,70.45,70.37,70.39,33135.0
2024-02-07 10:10:00,70.34,70.55,70.33,70.48,61905.0,70.34,70.55,70.33,70.48,61905.0
2024-02-07 10:15:00,70.47,70.52,70.37,70.52,46980.0,70.47,70.52,70.37,70.52,46980.0
2024-02-07 10:20:00,70.53,70.69,70.53,70.54,29115.0,70.53,70.69,70.53,70.54,29115.0
2024-02-07 10:25:00,70.51,70.77,70.51,70.77,43500.0,70.51,70.77,70.51,70.77,43500.0
2024-02-07 10:30:00,70.77,70.84,70.76,70.84,9000.0,70.77,70.84,70.76,70.84,9000.0
2024-02-07 10:35:00,70.84,71.06,70.84,71.04,22935.0,70.84,71.06,70.84,71.04,22935.0
2024-02-07 10:40:00,71.02,71.08,70.99,71.08,57105.0,71.02,71.08,70.99,71.08,57105.0
2024-02-07 10:45:00,71.11,71.13,71.08,71.08,41265.0,71.11,71.13,71.08,71.08,41265.0
2024-02-07 10:50:00,71.09,71.17,71.06,71.17,42705.0,71.09,71.17,71.06,71.17,42705.0
2024-02-07 10:55:00,71.02,71.17,71.02,71.12,25560.0,71.02,71.17,71.02,71.12,25560.0
2024-02-07 11:00:00,71.11,71.11,71.03,71.03,90315.0,71.11,71.11,71.03,71.03,90315.0
2024-02-07 11:05:00,71.01,71.11,71.01,71.11,19200.0,71.01,71.11,71.01,71.11,19200.0
2024-02-07 11:10:00,71.23,71.36,71.21,71.36,13800.0,71.23,71.36,71.21,71.36,13800.0
2024-02-07 11:15:00,71.38,71.4,71.3,71.35,28335.0,71.38,71.4,71.3,71.35,28335.0
2024-02-07 11:20:00,71.4,71.4,71.31,71.31,6000.0,71.4,71.4,71.31,71.31,6000.0
2024-02-07 11:25:00,71.37,71.42,71.31,71.36,9000.0,71.37,71.42,71.31,71.36,9000.0
2024-02-07 11:30:00,71.36,71.36,71.32,71.33,13650.0,71.36,71.36,71.32,71.33,13650.0
2024-02-07 11:35:00,71.36,71.36,71.29,71.3,9660.0,71.36,71.36,71.29,71.3,9660.0
2024-02-07 11:40:00,71.31,71.33,71.27,71.33,25125.0,71.31,71.33,71.27,71.33,25125.0
2024-02-07 11:45:00,71.31,71.31,71.25,71.27,23430.0,71.31,71.31,71.25,71.27,23430.0
2024-02-07 11:50:00,71.3,71.3,71.24,71.24,3000.0,71.3,71.3,71.24,71.24,3000.0
2024-02-07 11:55:00,71.29,71.42,71.29,71.42,25545.0,71.29,71.42,71.29,71.42,25545.0
2024-02-07 12:00:00,71.41,71.44,71.41,71.44,6000.0,71.41,71.44,71.41,71.44,6000.0
2024-02-07 12:05:00,71.42,71.42,71.42,71.42,4500.0,71.42,71.42,71.42,71.42,4500.0
2024-02-07 12:10:00,71.41,71.41,71.33,71.33,52965.0,71.41,71.41,71.33,71.33,52965.0
2024-02-07 12:15:00,71.37,71.37,71.33,71.37,16170.0,71.37,71.37,71.33,71.37,16170.0
2024-02-07 12:20:00,71.35,71.35,71.3,71.31,62850.0,71.35,71.35,71.3,71.31,62850.0
2024-02-07 12:25:00,71.29,71.31,71.21,71.26,15000.0,71.29,71.31,71.21,71.26,15000.0
2024-02-07 12:30:00,71.22,71.24,71.21,71.21,9675.0,71.22,71.24,71.21,71.21,9675.0
2024-02-07 12:35:00,71.23,71.23,71.2,71.2,8100.0,71.23,71.23,71.2,71.2,8100.0
2024-02-07 12:40:00,71.18,71.24,71.18,71.24,17370.0,71.18,71.24,71.18,71.24,17370.0
2024-02-07 12:45:00,71.25,71.25,71.21,71.21,12000.0,71.25,71.25,71.21,71.21,12000.0
2024-02-07 12:50:00,71.25,71.39,71.25,71.39,28560.0,71.25,71.39,71.25,71.39,28560.0
2024-02-07 12:55:00,71.4,71.52,71.38,71.52,12000.0,71.4,71.52,71.38,71.52,12000.0
2024-02-07 13:00:00,71.53,71.6,71.47,71.47,84030.0,71.53,71.6,71.47,71.47,84030.0
2024-02-07 13:05:00,71.46,71.46,71.34,71.38,163230.0,71.46,71.46,71.34,71.38,163230.0
2024-02-07 13:10:00,71.41,71.43,71.37,71.43,13500.0,71.41,71.43,71.37,71.43,13500.0
2024-02-07 13:15:00,71.38,71.41,71.35,71.35,14040.0,71.38,71.41,71.35,71.35,14040.0
2024-02-07 13:20:00,71.37,71.39,71.37,71.39,4500.0,71.37,71.39,71.37,71.39,4500.0
2024-02-07 13:25:00,71.4,71.41,71.4,71.4,18000.0,71.4,71.41,71.4,71.4,18000.0
2024-02-07 13:30:00,71.41,71.42,71.41,71.41,7500.0,71.41,71.42,71.41,71.41,7500.0
2024-02-07 13:35:00,71.4,71.41,71.37,71.39,38055.0,71.4,71.41,71.37,71.39,38055.0
2024-02-07 13:40:00,71.39,71.42,71.33,71.39,44070.0,71.39,71.42,71.33,71.39,44070.0
2024-02-07 13:45:00,71.33,71.39,71.29,71.35,78330.0,71.33,71.39,71.29,71.35,78330.0
2024-02-07 13:50:00,71.39,71.41,71.32,71.32,15750.0,71.39,71.41,71.32,71.32,15750.0
2024-02-07 13:55:00,71.34,71.36,71.34,71.36,19455.0,71.34,71.36,71.34,71.36,19455.0
2024-02-07 14:00:00,71.36,71.42,71.36,71.4,125460.0,71.36,71.42,71.36,71.4,125460.0
2024-02-07 14:05:00,71.38,71.43,71.36,71.43,22500.0,71.38,71.43,71.36,71.43,22500.0
2024-02-07 14:10:00,71.43,71.48,71.43,71.45,51015.0,71.43,71.48,71.43,71.45,51015.0
2024-02-07 14:15:00,71.47,71.47,71.4,71.45,21165.0,71.47,71.47,71.4,71.45,21165.0
2024-02-07 14:20:00,71.48,71.52,71.48,71.51,43905.0,71.48,71.52,71.48,71.51,43905.0
2024-02-07 14:25:00,71.5,71.54,71.49,71.49,33450.0,71.5,71.54,71.49,71.49,33450.0
2024-02-07 14:30:00,71.51,71.51,71.46,71.5,40425.0,71.51,71.51,71.46,71.5,40425.0
2024-02-07 14:35:00,71.47,71.49,71.47,71.48,15000.0,71.47,71.49,71.47,71.48,15000.0
2024-02-07 14:40:00,71.48,71.48,71.39,71.39,26580.0,71.48,71.48,71.39,71.39,26580.0
2024-02-07 14:45:00,71.37,71.38,71.13,71.13,29610.0,71.37,71.38,71.13,71.13,29610.0
2024-02-07 14:50:00,71.15,71.21,71.1,71.14,54255.0,71.15,71.21,71.1,71.14,54255.0
2024-02-07 14:55:00,71.11,71.11,71.06,71.08,9465.0,71.11,71.11,71.06,71.08,9465.0
2024-02-07 15:00:00,71.06,71.06,70.99,71.04,20550.0,71.06,71.06,70.99,71.04,20550.0
2024-02-07 15:05:00,71.03,71.19,71.03,71.19,33990.0,71.03,71.19,71.03,71.19,33990.0
2024-02-07 15:10:00,71.24,71.25,71.14,71.14,9135.0,71.24,71.25,71.14,71.14,9135.0
2024-02-07 15:15:00,71.17,71.17,71.05,71.12,40785.0,71.17,71.17,71.05,71.12,40785.0
2024-02-07 15:20:00,71.09,71.11,71.09,71.11,12000.0,71.09,71.11,71.09,71.11,12000.0
2024-02-07 15:25:00,71.09,71.16,71.09,71.14,35430.0,71.09,71.16,71.09,71.14,35430.0
2024-02-07 15:30:00,71.16,71.17,71.16,71.17,7500.0,71.16,71.17,71.16,71.17,7500.0
2024-02-07 15:35:00,71.2,71.27,71.18,71.25,32685.0,71.2,71.27,71.18,71.25,32685.0
2024-02-07 15:40:00,71.29,71.32,71.28,71.29,44235.0,71.29,71.32,71.28,71.29,44235.0
2024-02-07 15:45:00,71.27,71.39,71.26,71.32,82065.0,71.27,71.39,71.26,71.32,82065.0
2024-02-07 15:50:00,71.33,71.33,71.06,71.19,151125.0,71.33,71.33,71.06,71.19,151125.0
2024-02-07 15:55:00,71.14,71.19,71.06,71.19,271890.0,71.14,71.19,71.06,71.19,271890.0
2024-02-08 09:30:00,67.37,70.6,67.37,69.44,536415.0,67.37,70.6,67.37,69.44,536415.0
2024-02-08 09:35:00,69.54,71.29,69.54,70.68,241215.0,69.54,71.29,69.54,70.68,241215.0
2024-02-08 09:40:00,70.26,70.59,70.0,70.29,78660.0,70.26,70.59,70.0,70.29,78660.0
2024-02-08 09:45:00,70.31,70.71,69.34,69.47,98025.0,70.31,70.71,69.34,69.47,98025.0
2024-02-08 09:50:00,69.53,69.71,69.02,69.44,130335.0,69.53,69.71,69.02,69.44,130335.0
2024-02-08 09:55:00,69.44,69.65,69.35,69.4,46710.0,69.44,69.65,69.35,69.4,46710.0
2024-02-08 10:00:00,69.39,69.53,69.2,69.41,62205.0,69.39,69.53,69.2,69.41,62205.0
2024-02-08 10:05:00,69.41,69.44,69.05,69.1,48750.0,69.41,69.44,69.05,69.1,48750.0
2024-02-08 10:10:00,69.05,69.14,68.57,68.57,101865.0,69.05,69.14,68.57,68.57,101865.0
2024-02-08 10:15:00,68.63,68.86,68.57,68.86,52785.0,68.63,68.86,68.57,68.86,52785.0
2024-02-08 10:20:00,68.87,69.05,68.83,69.03,47850.0,68.87,69.05,68.83,69.03,47850.0
2024-02-08 10:25:00,69.07,69.24,69.01,69.01,64215.0,69.07,69.24,69.01,69.01,64215.0
2024-02-08 10:30:00,69.02,69.09,68.9,68.9,37500.0,69.02,69.09,68.9,68.9,37500.0
2024-02-08 10:35:00,68.89,68.92,68.71,68.76,25500.0,68.89,68.92,68.71,68.76,25500.0
2024-02-08 10:40:00,68.61,68.73,68.48,68.49,44070.0,68.61,68.73,68.48,68.49,44070.0
2024-02-08 10:45:00,68.49,68.7,68.19,68.19,69090.0,68.49,68.7,68.19,68.19,69090.0
2024-02-08 10:50:00,68.21,68.73,68.05,68.55,122655.0,68.21,68.73,68.05,68.55,122655.0
2024-02-08 10:55:00,68.61,68.95,68.61,68.95,62355.0,68.61,68.95,68.61,68.95,62355.0
2024-02-08 11:00:00,69.01,69.25,68.81,68.81,42510.0,69.01,69.25,68.81,68.81,42510.0
2024-02-08 11:05:00,68.8,68.84,68.6,68.62,33000.0,68.8,68.84,68.6,68.62,33000.0
2024-02-08 11:10:00,68.62,68.62,68.35,68.5,19515.0,68.62,68.62,68.35,68.5,19515.0
2024-02-08 11:15:00,68.47,68.47,68.32,68.36,9000.0,68.47,68.47,68.32,68.36,9000.0
2024-02-08 11:20:00,68.24,68.4,68.19,68.24,43500.0,68.24,68.4,68.19,68.24,43500.0
2024-02-08 11:25:00,68.23,68.29,68.1,68.21,27030.0,68.23,68.29,68.1,68.21,27030.0
2024-02-08 11:30:00,68.21,68.25,67.99,68.13,33285.0,68.21,68.25,67.99,68.13,33285.0
2024-02-08 11:35:00,68.19,68.34,68.12,68.34,51330.0,68.19,68.34,68.12,68.34,51330.0
2024-02-08 11:40:00,68.27,68.31,67.55,67.59,74985.0,68.27,68.31,67.55,67.59,74985.0
2024-02-08 11:45:00,67.54,67.74,67.54,67.69,92730.0,67.54,67.74,67.54,67.69,92730.0
2024-02-08 11:50:00,67.7,67.86,67.64,67.81,48855.0,67.7,67.86,67.64,67.81,48855.0
2024-02-08 11:55:00,67.83,68.0,67.79,67.95,74985.0,67.83,68.0,67.79,67.95,74985.0
2024-02-08 12:00:00,67.93,67.93,67.9,67.93,28500.0,67.93,67.93,67.9,67.93,28500.0
2024-02-08 12:05:00,67.93,67.95,67.8,67.8,35295.0,67.93,67.95,67.8,67.8,35295.0
2024-02-08 12:10:00,67.79,67.86,67.77,67.77,13500.0,67.79,67.86,67.77,67.77,13500.0
2024-02-08 12:15:00,67.77,67.87,67.72,67.86,20175.0,67.77,67.87,67.72,67.86,20175.0
2024-02-08 12:20:00,67.87,67.95,67.86,67.88,23625.0,67.87,67.95,67.86,67.88,23625.0
2024-02-08 12:25:00,67.9,67.98,67.88,67.98,38235.0,67.9,67.98,67.88,67.98,38235.0
2024-02-08 12:30:00,67.92,68.0,67.83,67.94,64875.0,67.92,68.0,67.83,67.94,64875.0
2024-02-08 12:35:00,67.81,67.86,67.77,67.77,27075.0,67.81,67.86,67.77,67.77,27075.0
2024-02-08 12:40:00,67.7,67.71,67.56,67.59,26340.0,67.7,67.71,67.56,67.59,26340.0
2024-02-08 12:45:00,67.64,67.64,67.47,67.56,16530.0,67.64,67.64,67.47,67.56,16530.0
2024-02-08 12:50:00,67.57,67.72,67.53,67.72,26355.0,67.57,67.72,67.53,67.72,26355.0
2024-02-08 12:55:00,67.67,67.72,67.62,67.68,36495.0,67.67,67.72,67.62,67.68,36495.0
2024-02-08 13:00:00,67.59,67.62,67.44,67.44,44115.0,67.59,67.62,67.44,67.44,44115.0
2024-02-08 13:05:00,67.43,67.49,67.37,67.47,19500.0,67.43,67.49,67.37,67.47,19500.0
2024-02-08 13:10:00,67.48,67.48,67.46,67.46,3000.0,67.48,67.48,67.46,67.46,3000.0
2024-02-08 13:15:00,67.47,67.58,67.47,67.55,15000.0,67.47,67.58,67.47,67.55,15000.0
2024-02-08 13:20:00,67.55,67.72,67.52,67.72,24900.0,67.55,67.72,67.52,67.72,24900.0
2024-02-08 13:25:00,67.78,67.89,67.77,67.84,18795.0,67.78,67.89,67.77,67.84,18795.0
2024-02-08 13:30:00,67.83,67.83,67.67,67.69,32640.0,67.83,67.83,67.67,67.69,32640.0
2024-02-08 13:35:00,67.62,67.65,67.62,67.62,4500.0,67.62,67.65,67.62,67.62,4500.0
2024-02-08 13:40:00,67.64,67.69,67.56,67.56,10800.0,67.64,67.69,67.56,67.56,10800.0
2024-02-08 13:45:00,67.56,67.61,67.47,67.51,13185.0,67.56,67.61,67.47,67.51,13185.0
2024-02-08 13:50:00,67.44,67.45,67.4,67.42,36000.0,67.44,67.45,67.4,67.42,36000.0
2024-02-08 13:55:00,67.41,67.41,67.29,67.34,20490.0,67.41,67.41,67.29,67.34,20490.0
2024-02-08 14:00:00,67.41,67.53,67.31,67.53,31065.0,67.41,67.53,67.31,67.53,31065.0
2024-02-08 14:05:00,67.54,67.54,67.43,67.53,47850.0,67.54,67.54,67.43,67.53,47850.0
2024-02-08 14:10:00,67.5,67.61,67.5,67.51,27750.0,67.5,67.61,67.5,67.51,27750.0
2024-02-08 14:15:00,67.51,67.51,67.5,67.5,6315.0,67.51,67.51,67.5,67.5,6315.0
2024-02-08 14:20:00,67.48,67.5,67.39,67.4,31500.0,67.48,67.5,67.39,67.4,31500.0
2024-02-08 14:25:00,67.43,67.73,67.4,67.71,48825.0,67.43,67.73,67.4,67.71,48825.0
2024-02-08 14:30:00,67.79,67.85,67.76,67.82,13935.0,67.79,67.85,67.76,67.82,13935.0
2024-02-08 14:35:00,67.86,68.07,67.86,67.97,58500.0,67.86,68.07,67.86,67.97,58500.0
2024-02-08 14:40:00,67.96,68.51,67.94,68.32,101190.0,67.96,68.51,67.94,68.32,101190.0
2024-02-08 14:45:00,68.27,68.33,67.84,67.84,97020.0,68.27,68.33,67.84,67.84,97020.0
2024-02-08 14:50:00,67.84,67.92,67.81,67.81,7875.0,67.84,67.92,67.81,67.81,7875.0
2024-02-08 14:55:00,67.72,67.87,67.72,67.87,37500.0,67.72,67.87,67.72,67.87,37500.0
2024-02-08 15:00:00,67.82,68.03,67.82,67.9,27735.0,67.82,68.03,67.82,67.9,27735.0
2024-02-08 15:05:00,67.85,67.89,67.76,67.83,35550.0,67.85,67.89,67.76,67.83,35550.0
2024-02-08 15:10:00,67.8,67.8,67.59,67.69,33540.0,67.8,67.8,67.59,67.69,33540.0
2024-02-08 15:15:00,67.61,67.91,67.61,67.86,31500.0,67.61,67.91,67.61,67.86,31500.0
2024-02-08 15:20:00,67.81,67.87,67.75,67.75,30000.0,67.81,67.87,67.75,67.75,30000.0
2024-02-08 15:25:00,67.7,67.84,67.7,67.84,39000.0,67.7,67.84,67.7,67.84,39000.0
2024-02-08 15:30:00,67.8,67.81,67.7,67.76,26670.0,67.8,67.81,67.7,67.76,26670.0
2024-02-08 15:35:00,67.73,67.77,67.69,67.77,70650.0,67.73,67.77,67.69,67.77,70650.0
2024-02-08 15:40:00,67.75,68.04,67.74,68.0,84420.0,67.75,68.04,67.74,68.0,84420.0
2024-02-08 15:45:00,68.0,68.09,67.76,67.82,99930.0,68.0,68.09,67.76,67.82,99930.0
2024-02-08 15:50:00,67.82,67.96,67.7,67.95,147855.0,67.82,67.96,67.7,67.95,147855.0
2024-02-08 15:55:00,67.92,68.17,67.89,68.12,389370.0,67.92,68.17,67.89,68.12,389370.0
2024-02-09 09:30:00,68.39,68.39,68.12,68.35,73500.0,68.39,68.39,68.12,68.35,73500.0
2024-02-09 09:35:00,68.41,68.56,68.38,68.5,61800.0,68.41,68.56,68.38,68.5,61800.0
2024-02-09 09:40:00,68.49,68.54,68.43,68.45,47535.0,68.49,68.54,68.43,68.45,47535.0
2024-02-09 09:45:00,68.47,68.47,68.44,68.44,10500.0,68.47,68.47,68.44,68.44,10500.0
2024-02-09 09:50:00,68.51,68.59,68.51,68.59,29205.0,68.51,68.59,68.51,68.59,29205.0
2024-02-09 09:55:00,68.59,68.82,68.59,68.81,12000.0,68.59,68.82,68.59,68.81,12000.0
2024-02-09 10:00:00,68.77,69.02,68.77,69.02,38475.0,68.77,69.02,68.77,69.02,38475.0
2024-02-09 10:05:00,69.21,69.21,69.01,69.01,10500.0,69.21,69.21,69.01,69.01,10500.0
2024-02-09 10:10:00,68.99,69.34,68.96,69.33,31005.0,68.99,69.34,68.96,69.33,31005.0
2024-02-09 10:15:00,69.37,69.42,69.25,69.31,13500.0,69.37,69.42,69.25,69.31,13500.0
2024-02-09 10:20:00,69.31,69.31,69.21,69.21,12375.0,69.31,69.31,69.21,69.21,12375.0
2024-02-09 10:25:00,69.13,69.18,69.05,69.09,61590.0,69.13,69.18,69.05,69.09,61590.0
2024-02-09 10:30:00,69.07,69.14,69.04,69.04,18450.0,69.07,69.14,69.04,69.04,18450.0
2024-02-09 10:35:00,68.96,68.96,68.96,68.96,1500.0,68.96,68.96,68.96,68.96,1500.0
2024-02-09 10:40:00,68.97,69.09,68.97,69.09,23865.0,68.97,69.09,68.97,69.09,23865.0
2024-02-09 10:45:00,69.04,69.17,69.04,69.1,12000.0,69.04,69.17,69.04,69.1,12000.0
2024-02-09 10:50:00,69.08,69.1,68.94,68.95,104370.0,69.08,69.1,68.94,68.95,104370.0
2024-02-09 10:55:00,68.94,68.94,68.73,68.85,77265.0,68.94,68.94,68.73,68.85,77265.0
2024-02-09 11:00:00,68.88,68.92,68.84,68.84,9000.0,68.88,68.92,68.84,68.84,9000.0
2024-02-09 11:05:00,68.83,68.92,68.83,68.87,23265.0,68.83,68.92,68.83,68.87,23265.0
2024-02-09 11:10:00,68.9,68.9,68.75,68.75,13500.0,68.9,68.9,68.75,68.75,13500.0
2024-02-09 11:15:00,68.78,68.92,68.75,68.84,12270.0,68.78,68.92,68.75,68.84,12270.0
2024-02-09 11:20:00,68.84,68.88,68.84,68.88,6000.0,68.84,68.88,68.84,68.88,6000.0
2024-02-09 11:25:00,68.88,69.0,68.88,68.94,9000.0,68.88,69.0,68.88,68.94,9000.0
2024-02-09 11:30:00,68.97,68.97,68.93,68.93,17985.0,68.97,68.97,68.93,68.93,17985.0
2024-02-09 11:35:00,68.97,68.97,68.92,68.92,18540.0,68.97,68.97,68.92,68.92,18540.0
2024-02-09 11:40:00,69.0,69.01,68.95,69.0,26460.0,69.0,69.01,68.95,69.0,26460.0
2024-02-09 11:45:00,69.09,69.36,69.09,69.36,28875.0,69.09,69.36,69.09,69.36,28875.0
2024-02-09 11:50:00,69.34,69.38,69.29,69.33,16290.0,69.34,69.38,69.29,69.33,16290.0
2024-02-09 11:55:00,69.34,69.39,69.3,69.39,13770.0,69.34,69.39,69.3,69.39,13770.0
2024-02-09 12:00:00,69.32,69.39,69.32,69.39,4500.0,69.32,69.39,69.32,69.39,4500.0
2024-02-09 12:05:00,69.39,69.4,69.19,69.19,14265.0,69.39,69.4,69.19,69.19,14265.0
2024-02-09 12:10:00,69.24,69.24,69.19,69.19,11250.0,69.24,69.24,69.19,69.19,11250.0
2024-02-09 12:15:00,69.13,69.14,69.13,69.14,12000.0,69.13,69.14,69.13,69.14,12000.0
2024-02-09 12:20:00,69.17,69.18,69.13,69.14,18000.0,69.17,69.18,69.13,69.14,18000.0
2024-02-09 12:25:00,69.08,69.14,69.08,69.14,30390.0,69.08,69.14,69.08,69.14,30390.0
2024-02-09 12:30:00,69.13,69.19,69.09,69.19,43425.0,69.13,69.19,69.09,69.19,43425.0
2024-02-09 12:35:00,69.25,69.25,69.24,69.25,22245.0,69.25,69.25,69.24,69.25,22245.0
2024-02-09 12:40:00,69.25,69.25,69.25,69.25,4500.0,69.25,69.25,69.25,69.25,4500.0
2024-02-09 12:45:00,69.28,69.29,69.24,69.24,21000.0,69.28,69.29,69.24,69.24,21000.0
2024-02-09 12:50:00,69.24,69.24,69.06,69.06,18630.0,69.24,69.24,69.06,69.06,18630.0
2024-02-09 12:55:00,69.02,69.05,68.98,69.03,20190.0,69.02,69.05,68.98,69.03,20190.0
2024-02-09 13:00:00,69.13,69.21,69.13,69.17,12000.0,69.13,69.21,69.13,69.17,12000.0
2024-02-09 13:05:00,69.18,69.23,69.16,69.23,17730.0,69.18,69.23,69.16,69.23,17730.0
2024-02-09 13:10:00,69.27,69.27,69.27,69.27,3000.0,69.27,69.27,69.27,69.27,3000.0
2024-02-09 13:15:00,69.28,69.28,69.22,69.23,17205.0,69.28,69.28,69.22,69.23,17205.0
2024-02-09 13:20:00,69.24,69.24,69.22,69.22,12000.0,69.24,69.24,69.22,69.22,12000.0
2024-02-09 13:25:00,69.21,69.21,69.18,69.19,4860.0,69.21,69.21,69.18,69.19,4860.0
2024-02-09 13:30:00,69.2,69.2,69.16,69.16,15795.0,69.2,69.2,69.16,69.16,15795.0
2024-02-09 13:35:00,69.13,69.13,69.07,69.07,9000.0,69.13,69.13,69.07,69.07,9000.0
2024-02-09 13:40:00,68.99,68.99,68.93,68.93,26895.0,68.99,68.99,68.93,68.93,26895.0
2024-02-09 13:45:00,68.93,69.01,68.93,68.99,33780.0,68.93,69.01,68.93,68.99,33780.0
2024-02-09 13:50:00,68.97,69.12,68.97,69.07,38655.0,68.97,69.12,68.97,69.07,38655.0
2024-02-09 13:55:00,69.09,69.09,69.0,69.0,7500.0,69.09,69.09,69.0,69.0,7500.0
2024-02-09 14:00:00,69.02,69.18,69.01,69.1,37425.0,69.02,69.18,69.01,69.1,37425.0
2024-02-09 14:05:00,69.09,69.09,68.95,68.95,21570.0,69.09,69.09,68.95,68.95,21570.0
2024-02-09 14:10:00,68.98,68.99,68.96,68.96,9000.0,68.98,68.99,68.96,68.96,9000.0
2024-02-09 14:15:00,68.98,69.02,68.98,68.99,10620.0,68.98,69.02,68.98,68.99,10620.0
2024-02-09 14:20:00,68.99,69.02,68.95,69.02,42420.0,68.99,69.02,68.95,69.02,42420.0
2024-02-09 14:25:00,68.97,68.98,68.96,68.98,31170.0,68.97,68.98,68.96,68.98,31170.0
2024-02-09 14:30:00,68.93,68.98,68.92,68.92,36690.0,68.93,68.98,68.92,68.92,36690.0
2024-02-09 14:35:00,68.89,68.94,68.87,68.88,15000.0,68.89,68.94,68.87,68.88,15000.0
2024-02-09 14:40:00,68.88,69.02,68.88,68.91,31755.0,68.88,69.02,68.88,68.91,31755.0
2024-02-09 14:45:00,68.91,68.96,68.83,68.84,37440.0,68.91,68.96,68.83,68.84,37440.0
2024-02-09 14:50:00,68.86,68.9,68.83,68.83,22695.0,68.86,68.9,68.83,68.83,22695.0
2024-02-09 14:55:00,68.81,68.81,68.65,68.65,20610.0,68.81,68.81,68.65,68.65,20610.0
2024-02-09 15:00:00,68.61,68.61,68.44,68.44,24000.0,68.61,68.61,68.44,68.44,24000.0
2024-02-09 15:05:00,68.43,68.59,68.4,68.59,41955.0,68.43,68.59,68.4,68.59,41955.0
2024-02-09 15:10:00,68.6,68.68,68.53,68.53,21045.0,68.6,68.68,68.53,68.53,21045.0
2024-02-09 15:15:00,68.52,68.54,68.38,68.4,27000.0,68.52,68.54,68.38,68.4,27000.0
2024-02-09 15:20:00,68.45,68.55,68.4,68.41,31485.0,68.45,68.55,68.4,68.41,31485.0
2024-02-09 15:25:00,68.4,68.4,68.36,68.37,18000.0,68.4,68.4,68.36,68.37,18000.0
2024-02-09 15:30:00,68.36,68.37,68.35,68.37,15000.0,68.36,68.37,68.35,68.37,15000.0
2024-02-09 15:35:00,68.36,68.42,68.35,68.38,42060.0,68.36,68.42,68.35,68.38,42060.0
2024-02-09 15:40:00,68.4,68.44,68.36,68.4,42465.0,68.4,68.44,68.36,68.4,42465.0
2024-02-09 15:45:00,68.4,68.43,68.37,68.37,33840.0,68.4,68.43,68.37,68.37,33840.0
2024-02-09 15:50:00,68.37,68.5,68.32,68.45,103710.0,68.37,68.5,68.32,68.45,103710.0
2024-02-09 15:55:00,68.46,68.51,68.32,68.4,182235.0,68.46,68.51,68.32,68.4,182235.0
2024-02-12 09:30:00,68.38,68.38,68.0,68.23,42300.0,68.38,68.38,68.0,68.23,42300.0
2024-02-12 09:35:00,68.2,68.27,68.02,68.02,20640.0,68.2,68.27,68.02,68.02,20640.0
2024-02-12 09:40:00,67.82,67.85,67.79,67.84,10950.0,67.82,67.85,67.79,67.84,10950.0
2024-02-12 09:45:00,67.93,68.14,67.93,68.14,3915.0,67.93,68.14,67.93,68.14,3915.0
2024-02-12 09:50:00,68.04,68.11,68.04,68.1,11925.0,68.04,68.11,68.04,68.1,11925.0
2024-02-12 09:55:00,68.1,68.12,68.01,68.02,42000.0,68.1,68.12,68.01,68.02,42000.0
2024-02-12 10:00:00,68.06,68.18,68.01,68.18,28620.0,68.06,68.18,68.01,68.18,28620.0
2024-02-12 10:05:00,68.17,68.28,68.17,68.28,28050.0,68.17,68.28,68.17,68.28,28050.0
2024-02-12 10:10:00,68.32,68.32,68.28,68.29,11220.0,68.32,68.32,68.28,68.29,11220.0
2024-02-12 10:15:00,68.33,68.33,68.24,68.27,30435.0,68.33,68.33,68.24,68.27,30435.0
2024-02-12 10:20:00,68.27,68.29,68.22,68.27,45750.0,68.27,68.29,68.22,68.27,45750.0
2024-02-12 10:25:00,68.27,68.32,68.26,68.31,56115.0,68.27,68.32,68.26,68.31,56115.0
2024-02-12 10:30:00,68.3,68.3,68.28,68.3,6000.0,68.3,68.3,68.28,68.3,6000.0
2024-02-12 10:35:00,68.18,68.23,67.97,67.97,21000.0,68.18,68.23,67.97,67.97,21000.0
2024-02-12 10:40:00,67.99,68.11,67.99,68.09,16500.0,67.99,68.11,67.99,68.09,16500.0
2024-02-12 10:45:00,68.14,68.17,68.14,68.17,3645.0,68.14,68.17,68.14,68.17,3645.0
2024-02-12 10:50:00,68.23,68.23,68.16,68.16,16500.0,68.23,68.23,68.16,68.16,16500.0
2024-02-12 10:55:00,68.16,68.31,68.16,68.29,35700.0,68.16,68.31,68.16,68.29,35700.0
2024-02-12 11:00:00,68.24,68.24,68.07,68.07,15000.0,68.24,68.24,68.07,68.07,15000.0
2024-02-12 11:05:00,68.12,68.34,68.11,68.34,19500.0,68.12,68.34,68.11,68.34,19500.0
2024-02-12 11:10:00,68.34,68.34,68.25,68.29,24750.0,68.34,68.34,68.25,68.29,24750.0
2024-02-12 11:15:00,68.23,68.31,68.16,68.16,45000.0,68.23,68.31,68.16,68.16,45000.0
2024-02-12 11:20:00,68.09,68.21,68.09,68.17,26085.0,68.09,68.21,68.09,68.17,26085.0
2024-02-12 11:25:00,68.15,68.29,68.11,68.24,22320.0,68.15,68.29,68.11,68.24,22320.0
2024-02-12 11:30:00,68.25,68.27,68.16,68.16,12000.0,68.25,68.27,68.16,68.16,12000.0
2024-02-12 11:35:00,68.19,68.22,68.14,68.17,13695.0,68.19,68.22,68.14,68.17,13695.0
2024-02-12 11:40:00,68.14,68.14,68.14,68.14,3000.0,68.14,68.14,68.14,68.14,3000.0
2024-02-12 11:45:00,68.15,68.2,68.11,68.18,35085.0,68.15,68.2,68.11,68.18,35085.0
2024-02-12 11:50:00,68.17,68.21,68.17,68.17,4500.0,68.17,68.21,68.17,68.17,4500.0
2024-02-12 11:55:00,68.16,68.16,68.01,68.07,58815.0,68.16,68.16,68.01,68.07,58815.0
2024-02-12 12:00:00,68.07,68.15,68.07,68.12,36270.0,68.07,68.15,68.07,68.12,36270.0
2024-02-12 12:05:00,68.13,68.16,68.13,68.15,15000.0,68.13,68.16,68.13,68.15,15000.0
2024-02-12 12:10:00,68.15,68.31,68.15,68.31,10755.0,68.15,68.31,68.15,68.31,10755.0
2024-02-12 12:15:00,68.31,68.31,68.23,68.27,48930.0,68.31,68.31,68.23,68.27,48930.0
2024-02-12 12:20:00,68.27,68.3,68.25,68.25,77235.0,68.27,68.3,68.25,68.25,77235.0
2024-02-12 12:25:00,68.29,68.29,68.06,68.07,10500.0,68.29,68.29,68.06,68.07,10500.0
2024-02-12 12:30:00,68.09,68.17,68.04,68.17,322695.0,68.09,68.17,68.04,68.17,322695.0
2024-02-12 12:35:00,68.11,68.11,68.07,68.07,4500.0,68.11,68.11,68.07,68.07,4500.0
2024-02-12 12:40:00,67.99,68.03,67.99,68.03,238665.0,67.99,68.03,67.99,68.03,238665.0
2024-02-12 12:45:00,68.05,68.12,67.97,67.97,22500.0,68.05,68.12,67.97,67.97,22500.0
2024-02-12 12:50:00,67.98,67.98,67.82,67.92,15000.0,67.98,67.98,67.82,67.92,15000.0
2024-02-12 12:55:00,67.96,67.96,67.87,67.93,19920.0,67.96,67.96,67.87,67.93,19920.0
2024-02-12 13:00:00,68.08,68.08,68.02,68.02,6000.0,68.08,68.08,68.02,68.02,6000.0
2024-02-12 13:05:00,68.04,68.08,68.04,68.08,6000.0,68.04,68.08,68.04,68.08,6000.0
2024-02-12 13:10:00,68.08,68.17,68.08,68.15,21720.0,68.08,68.17,68.08,68.15,21720.0
2024-02-12 13:15:00,68.17,68.17,68.12,68.12,10500.0,68.17,68.17,68.12,68.12,10500.0
2024-02-12 13:20:00,68.12,68.12,68.08,68.08,4500.0,68.12,68.12,68.08,68.08,4500.0
2024-02-12 13:25:00,68.11,68.11,68.01,68.01,23970.0,68.11,68.11,68.01,68.01,23970.0
2024-02-12 13:30:00,68.07,68.07,68.02,68.05,16500.0,68.07,68.07,68.02,68.05,16500.0
2024-02-12 13:35:00,68.02,68.05,68.02,68.05,26460.0,68.02,68.05,68.02,68.05,26460.0
2024-02-12 13:40:00,68.03,68.05,67.92,67.99,42465.0,68.03,68.05,67.92,67.99,42465.0
2024-02-12 13:45:00,68.06,68.08,68.0,68.06,20010.0,68.06,68.08,68.0,68.06,20010.0
2024-02-12 13:50:00,68.06,68.16,68.05,68.14,19500.0,68.06,68.16,68.05,68.14,19500.0
2024-02-12 13:55:00,68.12,68.15,68.02,68.14,70890.0,68.12,68.15,68.02,68.14,70890.0
2024-02-12 14:00:00,68.24,68.32,68.23,68.23,17640.0,68.24,68.32,68.23,68.23,17640.0
2024-02-12 14:05:00,68.27,68.31,68.26,68.26,15795.0,68.27,68.31,68.26,68.26,15795.0
2024-02-12 14:10:00,68.25,68.25,68.18,68.18,7500.0,68.25,68.25,68.18,68.18,7500.0
2024-02-12 14:15:00,68.24,68.32,68.22,68.24,18315.0,68.24,68.32,68.22,68.24,18315.0
2024-02-12 14:20:00,68.18,68.37,68.18,68.37,58320.0,68.18,68.37,68.18,68.37,58320.0
2024-02-12 14:25:00,68.39,68.48,68.23,68.23,15780.0,68.39,68.48,68.23,68.23,15780.0
2024-02-12 14:30:00,68.29,68.3,68.24,68.25,19500.0,68.29,68.3,68.24,68.25,19500.0
2024-02-12 14:35:00,68.19,68.19,68.19,68.19,2235.0,68.19,68.19,68.19,68.19,2235.0
2024-02-12 14:40:00,68.18,68.19,68.15,68.15,4500.0,68.18,68.19,68.15,68.15,4500.0
2024-02-12 14:45:00,68.16,68.18,68.12,68.12,13530.0,68.16,68.18,68.12,68.12,13530.0
2024-02-12 14:50:00,68.12,68.14,68.12,68.14,13815.0,68.12,68.14,68.12,68.14,13815.0
2024-02-12 14:55:00,68.06,68.18,68.06,68.16,30000.0,68.06,68.18,68.06,68.16,30000.0
2024-02-12 15:00:00,68.19,68.19,68.16,68.16,14115.0,68.19,68.19,68.16,68.16,14115.0
2024-02-12 15:05:00,68.16,68.19,68.12,68.12,35265.0,68.16,68.19,68.12,68.12,35265.0
2024-02-12 15:10:00,68.12,68.2,68.12,68.15,12000.0,68.12,68.2,68.12,68.15,12000.0
2024-02-12 15:15:00,68.16,68.16,68.11,68.11,7500.0,68.16,68.16,68.11,68.11,7500.0
2024-02-12 15:20:00,68.11,68.16,68.06,68.12,56940.0,68.11,68.16,68.06,68.12,56940.0
2024-02-12 15:25:00,68.12,68.14,68.09,68.14,18810.0,68.12,68.14,68.09,68.14,18810.0
2024-02-12 15:30:00,68.14,68.14,68.07,68.12,18000.0,68.14,68.14,68.07,68.12,18000.0
2024-02-12 15:35:00,68.13,68.23,68.13,68.2,46260.0,68.13,68.23,68.13,68.2,46260.0
2024-02-12 15:40:00,68.13,68.29,68.13,68.17,68850.0,68.13,68.29,68.13,68.17,68850.0
2024-02-12 15:45:00,68.24,68.31,68.24,68.31,42690.0,68.24,68.31,68.24,68.31,42690.0
2024-02-12 15:50:00,68.37,68.45,68.29,68.4,73800.0,68.37,68.45,68.29,68.4,73800.0
2024-02-12 15:55:00,68.4,68.49,68.37,68.43,188070.0,68.4,68.49,68.37,68.43,188070.0
2024-02-13 09:30:00,68.33,69.45,68.33,69.35,333360.0,68.33,69.45,68.33,69.35,333360.0
2024-02-13 09:35:00,69.24,69.3,68.57,68.57,65430.0,69.24,69.3,68.57,68.57,65430.0
2024-02-13 09:40:00,68.65,68.9,68.65,68.9,32490.0,68.65,68.9,68.65,68.9,32490.0
2024-02-13 09:45:00,68.61,68.73,68.61,68.73,4500.0,68.61,68.73,68.61,68.73,4500.0
2024-02-13 09:50:00,68.73,69.1,68.65,68.95,71385.0,68.73,69.1,68.65,68.95,71385.0
2024-02-13 09:55:00,68.91,68.97,68.72,68.81,41970.0,68.91,68.97,68.72,68.81,41970.0
2024-02-13 10:00:00,68.73,68.73,68.61,68.61,40935.0,68.73,68.73,68.61,68.61,40935.0
2024-02-13 10:05:00,68.61,68.71,68.61,68.71,9900.0,68.61,68.71,68.61,68.71,9900.0
2024-02-13 10:10:00,68.7,68.84,68.7,68.83,7500.0,68.7,68.84,68.7,68.83,7500.0
2024-02-13 10:15:00,68.77,68.77,68.64,68.73,18750.0,68.77,68.77,68.64,68.73,18750.0
2024-02-13 10:20:00,68.74,68.74,68.65,68.73,6885.0,68.74,68.74,68.65,68.73,6885.0
2024-02-13 10:25:00,68.72,68.79,68.72,68.79,15060.0,68.72,68.79,68.72,68.79,15060.0
2024-02-13 10:30:00,68.79,68.87,68.79,68.85,7710.0,68.79,68.87,68.79,68.85,7710.0
2024-02-13 10:35:00,68.86,68.97,68.86,68.97,6000.0,68.86,68.97,68.86,68.97,6000.0
2024-02-13 10:40:00,68.91,69.03,68.91,69.03,22500.0,68.91,69.03,68.91,69.03,22500.0
2024-02-13 10:45:00,69.0,69.05,69.0,69.01,6750.0,69.0,69.05,69.0,69.01,6750.0
2024-02-13 10:50:00,69.06,69.12,69.05,69.12,13500.0,69.06,69.12,69.05,69.12,13500.0
2024-02-13 10:55:00,69.13,69.13,69.06,69.1,45660.0,69.13,69.13,69.06,69.1,45660.0
2024-02-13 11:00:00,69.1,69.1,69.05,69.05,15870.0,69.1,69.1,69.05,69.05,15870.0
2024-02-13 11:05:00,69.04,69.29,69.04,69.29,19635.0,69.04,69.29,69.04,69.29,19635.0
2024-02-13 11:10:00,69.32,69.32,69.13,69.13,19755.0,69.32,69.32,69.13,69.13,19755.0
2024-02-13 11:15:00,69.11,69.21,69.11,69.21,12000.0,69.11,69.21,69.11,69.21,12000.0
2024-02-13 11:20:00,69.21,69.29,69.16,69.29,15825.0,69.21,69.29,69.16,69.29,15825.0
2024-02-13 11:25:00,69.24,69.27,69.2,69.2,7155.0,69.24,69.27,69.2,69.2,7155.0
2024-02-13 11:30:00,69.26,69.32,69.26,69.3,20895.0,69.26,69.32,69.26,69.3,20895.0
2024-02-13 11:35:00,69.3,69.34,69.27,69.28,30795.0,69.3,69.34,69.27,69.28,30795.0
2024-02-13 11:40:00,69.27,69.29,69.27,69.29,31095.0,69.27,69.29,69.27,69.29,31095.0
2024-02-13 11:45:00,69.24,69.28,69.24,69.28,3000.0,69.24,69.28,69.24,69.28,3000.0
2024-02-13 11:50:00,69.28,69.28,69.23,69.23,3000.0,69.28,69.28,69.23,69.23,3000.0
2024-02-13 11:55:00,69.19,69.19,68.96,69.04,12000.0,69.19,69.19,68.96,69.04,12000.0
2024-02-13 12:00:00,68.99,68.99,68.98,68.98,21000.0,68.99,68.99,68.98,68.98,21000.0
2024-02-13 12:05:00,69.01,69.1,69.01,69.07,8115.0,69.01,69.1,69.01,69.07,8115.0
2024-02-13 12:10:00,69.13,69.19,69.12,69.19,16635.0,69.13,69.19,69.12,69.19,16635.0
2024-02-13 12:15:00,69.16,69.21,69.15,69.15,9000.0,69.16,69.21,69.15,69.15,9000.0
2024-02-13 12:20:00,69.25,69.27,69.15,69.15,8145.0,69.25,69.27,69.15,69.15,8145.0
2024-02-13 12:25:00,69.2,69.2,69.09,69.13,13500.0,69.2,69.2,69.09,69.13,13500.0
2024-02-13 12:30:00,69.13,69.22,69.11,69.12,19890.0,69.13,69.22,69.11,69.12,19890.0
2024-02-13 12:35:00,69.2,69.2,69.16,69.16,12885.0,69.2,69.2,69.16,69.16,12885.0
2024-02-13 12:40:00,69.2,69.21,69.13,69.16,72000.0,69.2,69.21,69.13,69.16,72000.0
2024-02-13 12:45:00,69.21,69.3,69.21,69.27,34695.0,69.21,69.3,69.21,69.27,34695.0
2024-02-13 12:50:00,69.22,69.3,69.19,69.3,21165.0,69.22,69.3,69.19,69.3,21165.0
2024-02-13 12:55:00,69.26,69.28,69.06,69.1,106890.0,69.26,69.28,69.06,69.1,106890.0
2024-02-13 13:00:00,69.08,69.08,68.95,68.95,12000.0,69.08,69.08,68.95,68.95,12000.0
2024-02-13 13:05:00,68.95,68.95,68.9,68.94,12000.0,68.95,68.95,68.9,68.94,12000.0
2024-02-13 13:10:00,68.94,69.02,68.94,68.97,36375.0,68.94,69.02,68.94,68.97,36375.0
2024-02-13 13:15:00,68.96,68.99,68.96,68.99,15615.0,68.96,68.99,68.96,68.99,15615.0
2024-02-13 13:20:00,68.95,69.01,68.92,68.92,24600.0,68.95,69.01,68.92,68.92,24600.0
2024-02-13 13:25:00,68.93,68.95,68.93,68.95,6300.0,68.93,68.95,68.93,68.95,6300.0
2024-02-13 13:30:00,68.94,68.96,68.9,68.94,18000.0,68.94,68.96,68.9,68.94,18000.0
2024-02-13 13:35:00,68.94,68.95,68.94,68.95,6000.0,68.94,68.95,68.94,68.95,6000.0
2024-02-13 13:40:00,68.95,68.95,68.92,68.92,4500.0,68.95,68.95,68.92,68.92,4500.0
2024-02-13 13:45:00,68.98,68.98,68.98,68.98,4545.0,68.98,68.98,68.98,68.98,4545.0
2024-02-13 13:50:00,68.96,68.97,68.94,68.97,7500.0,68.96,68.97,68.94,68.97,7500.0
2024-02-13 13:55:00,68.98,69.01,68.97,69.01,7500.0,68.98,69.01,68.97,69.01,7500.0
2024-02-13 14:00:00,69.02,69.04,69.0,69.0,4500.0,69.02,69.04,69.0,69.0,4500.0
2024-02-13 14:05:00,69.03,69.06,68.99,68.99,21660.0,69.03,69.06,68.99,68.99,21660.0
2024-02-13 14:10:00,69.03,69.03,68.88,68.88,10500.0,69.03,69.03,68.88,68.88,10500.0
2024-02-13 14:15:00,68.75,68.75,68.72,68.75,4710.0,68.75,68.75,68.72,68.75,4710.0
2024-02-13 14:20:00,68.75,68.78,68.74,68.78,7500.0,68.75,68.78,68.74,68.78,7500.0
2024-02-13 14:25:00,68.74,68.87,68.74,68.87,9780.0,68.74,68.87,68.74,68.87,9780.0
2024-02-13 14:30:00,68.88,68.96,68.87,68.96,13815.0,68.88,68.96,68.87,68.96,13815.0
2024-02-13 14:35:00,68.86,68.91,68.86,68.91,3435.0,68.86,68.91,68.86,68.91,3435.0
2024-02-13 14:40:00,68.98,68.98,68.89,68.96,8175.0,68.98,68.98,68.89,68.96,8175.0
2024-02-13 14:45:00,68.89,68.93,68.88,68.89,15645.0,68.89,68.93,68.88,68.89,15645.0
2024-02-13 14:50:00,68.82,68.85,68.76,68.79,19500.0,68.82,68.85,68.76,68.79,19500.0
2024-02-13 14:55:00,68.69,68.79,68.69,68.78,33000.0,68.69,68.79,68.69,68.78,33000.0
2024-02-13 15:00:00,68.82,68.97,68.82,68.93,15105.0,68.82,68.97,68.82,68.93,15105.0
2024-02-13 15:05:00,68.98,69.0,68.97,68.97,4815.0,68.98,69.0,68.97,68.97,4815.0
2024-02-13 15:10:00,68.98,68.98,68.94,68.94,7500.0,68.98,68.98,68.94,68.94,7500.0
2024-02-13 15:15:00,68.95,68.97,68.95,68.97,3480.0,68.95,68.97,68.95,68.97,3480.0
2024-02-13 15:20:00,68.91,68.91,68.86,68.86,10590.0,68.91,68.91,68.86,68.86,10590.0
2024-02-13 15:25:00,68.9,68.91,68.88,68.88,6825.0,68.9,68.91,68.88,68.88,6825.0
2024-02-13 15:30:00,68.87,68.87,68.81,68.82,10905.0,68.87,68.87,68.81,68.82,10905.0
2024-02-13 15:35:00,68.8,68.9,68.75,68.87,35025.0,68.8,68.9,68.75,68.87,35025.0
2024-02-13 15:40:00,68.85,68.97,68.85,68.97,30540.0,68.85,68.97,68.85,68.97,30540.0
2024-02-13 15:45:00,68.95,69.06,68.94,69.06,33630.0,68.95,69.06,68.94,69.06,33630.0
2024-02-13 15:50:00,69.04,69.23,69.04,69.17,67500.0,69.04,69.23,69.04,69.17,67500.0
2024-02-13 15:55:00,69.2,69.35,69.17,69.33,248385.0,69.2,69.35,69.17,69.33,248385.0
2024-02-14 09:30:00,69.0,69.3,68.98,69.25,254250.0,69.0,69.3,68.98,69.25,254250.0
2024-02-14 09:35:00,69.21,69.56,69.19,69.54,229050.0,69.21,69.56,69.19,69.54,229050.0
2024-02-14 09:40:00,69.51,69.67,69.48,69.6,36300.0,69.51,69.67,69.48,69.6,36300.0
2024-02-14 09:45:00,69.63,69.79,69.57,69.57,24195.0,69.63,69.79,69.57,69.57,24195.0
2024-02-14 09:50:00,69.47,69.53,69.39,69.45,11430.0,69.47,69.53,69.39,69.45,11430.0
2024-02-14 09:55:00,69.16,69.21,69.16,69.21,3000.0,69.16,69.21,69.16,69.21,3000.0
2024-02-14 10:00:00,69.37,69.53,69.27,69.41,42570.0,69.37,69.53,69.27,69.41,42570.0
2024-02-14 10:05:00,69.38,69.38,69.3,69.34,35985.0,69.38,69.38,69.3,69.34,35985.0
2024-02-14 10:10:00,69.33,69.54,69.28,69.52,40680.0,69.33,69.54,69.28,69.52,40680.0
2024-02-14 10:15:00,69.49,69.64,69.48,69.6,32265.0,69.49,69.64,69.48,69.6,32265.0
2024-02-14 10:20:00,69.61,69.64,69.55,69.64,41085.0,69.61,69.64,69.55,69.64,41085.0
2024-02-14 10:25:00,69.61,69.66,69.55,69.61,15750.0,69.61,69.66,69.55,69.61,15750.0
2024-02-14 10:30:00,69.55,69.85,69.55,69.83,36900.0,69.55,69.85,69.55,69.83,36900.0
2024-02-14 10:35:00,69.82,69.85,69.7,69.85,60285.0,69.82,69.85,69.7,69.85,60285.0
2024-02-14 10:40:00,69.77,69.91,69.77,69.8,21195.0,69.77,69.91,69.77,69.8,21195.0
2024-02-14 10:45:00,69.82,69.82,69.73,69.73,7500.0,69.82,69.82,69.73,69.73,7500.0
2024-02-14 10:50:00,69.67,69.71,69.63,69.7,45000.0,69.67,69.71,69.63,69.7,45000.0
2024-02-14 10:55:00,69.67,69.67,69.51,69.51,89565.0,69.67,69.67,69.51,69.51,89565.0
2024-02-14 11:00:00,69.44,69.5,69.37,69.5,68775.0,69.44,69.5,69.37,69.5,68775.0
2024-02-14 11:05:00,69.5,69.6,69.46,69.6,81240.0,69.5,69.6,69.46,69.6,81240.0
2024-02-14 11:10:00,69.65,69.65,69.57,69.57,10500.0,69.65,69.65,69.57,69.57,10500.0
2024-02-14 11:15:00,69.53,69.61,69.53,69.61,42750.0,69.53,69.61,69.53,69.61,42750.0
2024-02-14 11:20:00,69.57,69.63,69.57,69.61,60885.0,69.57,69.63,69.57,69.61,60885.0
2024-02-14 11:25:00,69.64,69.68,69.63,69.65,37995.0,69.64,69.68,69.63,69.65,37995.0
2024-02-14 11:30:00,69.66,69.67,69.65,69.66,24735.0,69.66,69.67,69.65,69.66,24735.0
2024-02-14 11:35:00,69.65,69.7,69.64,69.69,29850.0,69.65,69.7,69.64,69.69,29850.0
2024-02-14 11:40:00,69.68,69.75,69.62,69.65,49680.0,69.68,69.75,69.62,69.65,49680.0
2024-02-14 11:45:00,69.68,69.71,69.68,69.7,6135.0,69.68,69.71,69.68,69.7,6135.0
2024-02-14 11:50:00,69.69,69.71,69.69,69.71,3000.0,69.69,69.71,69.69,69.71,3000.0
2024-02-14 11:55:00,69.71,69.71,69.52,69.55,94230.0,69.71,69.71,69.52,69.55,94230.0
2024-02-14 12:00:00,69.61,69.69,69.57,69.62,83910.0,69.61,69.69,69.57,69.62,83910.0
2024-02-14 12:05:00,69.57,69.91,69.57,69.73,90330.0,69.57,69.91,69.57,69.73,90330.0
2024-02-14 12:10:00,69.72,69.73,69.71,69.71,12705.0,69.72,69.73,69.71,69.71,12705.0
2024-02-14 12:15:00,69.73,69.73,69.65,69.66,38445.0,69.73,69.73,69.65,69.66,38445.0
2024-02-14 12:20:00,69.68,69.72,69.68,69.72,6555.0,69.68,69.72,69.68,69.72,6555.0
2024-02-14 12:25:00,69.66,69.7,69.59,69.7,26385.0,69.66,69.7,69.59,69.7,26385.0
2024-02-14 12:30:00,69.68,69.68,69.67,69.67,3000.0,69.68,69.68,69.67,69.67,3000.0
2024-02-14 12:35:00,69.7,69.7,69.7,69.7,9000.0,69.7,69.7,69.7,69.7,9000.0
2024-02-14 12:40:00,69.68,69.71,69.66,69.66,4500.0,69.68,69.71,69.66,69.66,4500.0
2024-02-14 12:45:00,69.58,69.58,69.56,69.56,3000.0,69.58,69.58,69.56,69.56,3000.0
2024-02-14 12:50:00,69.55,69.62,69.55,69.59,33705.0,69.55,69.62,69.55,69.59,33705.0
2024-02-14 12:55:00,69.62,69.75,69.62,69.68,16050.0,69.62,69.75,69.62,69.68,16050.0
2024-02-14 13:00:00,69.68,69.68,69.68,69.68,4500.0,69.68,69.68,69.68,69.68,4500.0
2024-02-14 13:05:00,69.69,69.69,69.65,69.68,31065.0,69.69,69.69,69.65,69.68,31065.0
2024-02-14 13:10:00,69.68,69.7,69.65,69.67,70860.0,69.68,69.7,69.65,69.67,70860.0
2024-02-14 13:15:00,69.69,69.69,69.66,69.67,18330.0,69.69,69.69,69.66,69.67,18330.0
2024-02-14 13:20:00,69.68,69.69,69.65,69.68,45495.0,69.68,69.69,69.65,69.68,45495.0
2024-02-14 13:25:00,69.64,69.64,69.64,69.64,12375.0,69.64,69.64,69.64,69.64,12375.0
2024-02-14 13:30:00,69.65,69.81,69.65,69.81,20070.0,69.65,69.81,69.65,69.81,20070.0
2024-02-14 13:35:00,69.81,69.94,69.8,69.94,13095.0,69.81,69.94,69.8,69.94,13095.0
2024-02-14 13:40:00,69.89,69.89,69.84,69.84,6000.0,69.89,69.89,69.84,69.84,6000.0
2024-02-14 13:45:00,69.84,69.84,69.84,69.84,0.0,69.84,69.84,69.84,69.84,0.0
2024-02-14 13:50:00,69.87,69.87,69.84,69.85,6000.0,69.87,69.87,69.84,69.85,6000.0
2024-02-14 13:55:00,69.8,69.8,69.72,69.72,9000.0,69.8,69.8,69.72,69.72,9000.0
2024-02-14 14:00:00,69.73,69.75,69.72,69.75,12945.0,69.73,69.75,69.72,69.75,12945.0
2024-02-14 14:05:00,69.71,69.76,69.7,69.71,27405.0,69.71,69.76,69.7,69.71,27405.0
2024-02-14 14:10:00,69.71,69.74,69.7,69.74,12000.0,69.71,69.74,69.7,69.74,12000.0
2024-02-14 14:15:00,69.83,69.83,69.78,69.78,5085.0,69.83,69.83,69.78,69.78,5085.0
2024-02-14 14:20:00,69.81,69.84,69.81,69.84,4500.0,69.81,69.84,69.81,69.84,4500.0
2024-02-14 14:25:00,69.83,69.83,69.83,69.83,11325.0,69.83,69.83,69.83,69.83,11325.0
2024-02-14 14:30:00,69.85,69.9,69.85,69.89,15945.0,69.85,69.9,69.85,69.89,15945.0
2024-02-14 14:35:00,69.88,69.91,69.84,69.84,7995.0,69.88,69.91,69.84,69.84,7995.0
2024-02-14 14:40:00,69.83,69.84,69.81,69.82,6165.0,69.83,69.84,69.81,69.82,6165.0
2024-02-14 14:45:00,69.76,69.84,69.71,69.83,19500.0,69.76,69.84,69.71,69.83,19500.0
2024-02-14 14:50:00,69.83,69.84,69.83,69.84,4500.0,69.83,69.84,69.83,69.84,4500.0
2024-02-14 14:55:00,69.82,69.87,69.82,69.85,9000.0,69.82,69.87,69.82,69.85,9000.0
2024-02-14 15:00:00,69.84,69.84,69.78,69.79,9000.0,69.84,69.84,69.78,69.79,9000.0
2024-02-14 15:05:00,69.82,69.82,69.79,69.79,6090.0,69.82,69.82,69.79,69.79,6090.0
2024-02-14 15:10:00,69.78,69.81,69.78,69.8,9000.0,69.78,69.81,69.78,69.8,9000.0
2024-02-14 15:15:00,69.79,69.8,69.79,69.8,3075.0,69.79,69.8,69.79,69.8,3075.0
2024-02-14 15:20:00,69.8,69.81,69.79,69.81,6000.0,69.8,69.81,69.79,69.81,6000.0
2024-02-14 15:25:00,69.89,69.99,69.89,69.93,16500.0,69.89,69.99,69.89,69.93,16500.0
2024-02-14 15:30:00,69.92,69.93,69.81,69.81,28905.0,69.92,69.93,69.81,69.81,28905.0
2024-02-14 15:35:00,69.87,69.9,69.86,69.88,16065.0,69.87,69.9,69.86,69.88,16065.0
2024-02-14 15:40:00,69.9,69.98,69.85,69.98,38940.0,69.9,69.98,69.85,69.98,38940.0
2024-02-14 15:45:00,69.96,70.04,69.94,69.97,67245.0,69.96,70.04,69.94,69.97,67245.0
2024-02-14 15:50:00,69.9,70.02,69.89,69.96,56880.0,69.9,70.02,69.89,69.96,56880.0
2024-02-14 15:55:00,69.99,70.01,69.94,69.95,124245.0,69.99,70.01,69.94,69.95,124245.0
2024-02-15 09:30:00,70.07,70.16,69.79,69.89,143805.0,70.07,70.16,69.79,69.89,143805.0
2024-02-15 09:35:00,69.65,69.8,69.25,69.37,55290.0,69.65,69.8,69.25,69.37,55290.0
2024-02-15 09:40:00,69.37,69.39,69.14,69.31,20250.0,69.37,69.39,69.14,69.31,20250.0
2024-02-15 09:45:00,69.25,69.32,69.22,69.32,50490.0,69.25,69.32,69.22,69.32,50490.0
2024-02-15 09:50:00,69.29,69.35,69.16,69.28,71100.0,69.29,69.35,69.16,69.28,71100.0
2024-02-15 09:55:00,69.26,69.6,69.26,69.58,16500.0,69.26,69.6,69.26,69.58,16500.0
2024-02-15 10:00:00,69.57,69.57,69.52,69.57,12900.0,69.57,69.57,69.52,69.57,12900.0
2024-02-15 10:05:00,69.63,69.68,69.61,69.68,6540.0,69.63,69.68,69.61,69.68,6540.0
2024-02-15 10:10:00,69.7,69.7,69.56,69.67,49680.0,69.7,69.7,69.56,69.67,49680.0
2024-02-15 10:15:00,69.62,69.62,69.62,69.62,7500.0,69.62,69.62,69.62,69.62,7500.0
2024-02-15 10:20:00,69.62,69.71,69.62,69.71,4500.0,69.62,69.71,69.62,69.71,4500.0
2024-02-15 10:25:00,69.74,69.74,69.6,69.67,28500.0,69.74,69.74,69.6,69.67,28500.0
2024-02-15 10:30:00,69.73,69.73,69.66,69.66,4500.0,69.73,69.73,69.66,69.66,4500.0
2024-02-15 10:35:00,69.66,69.74,69.66,69.74,23055.0,69.66,69.74,69.66,69.74,23055.0
2024-02-15 10:40:00,69.83,69.83,69.69,69.69,4500.0,69.83,69.83,69.69,69.69,4500.0
2024-02-15 10:45:00,69.73,69.73,69.73,69.73,1500.0,69.73,69.73,69.73,69.73,1500.0
2024-02-15 10:50:00,69.76,69.76,69.76,69.76,1500.0,69.76,69.76,69.76,69.76,1500.0
2024-02-15 10:55:00,69.76,69.93,69.76,69.93,15000.0,69.76,69.93,69.76,69.93,15000.0
2024-02-15 11:00:00,70.04,70.13,70.04,70.04,9000.0,70.04,70.13,70.04,70.04,9000.0
2024-02-15 11:05:00,69.8,69.84,69.8,69.84,7515.0,69.8,69.84,69.8,69.84,7515.0
2024-02-15 11:10:00,69.8,69.93,69.8,69.93,13500.0,69.8,69.93,69.8,69.93,13500.0
2024-02-15 11:15:00,69.93,69.93,69.93,69.93,0.0,69.93,69.93,69.93,69.93,0.0
2024-02-15 11:20:00,69.99,70.03,69.92,69.97,30825.0,69.99,70.03,69.92,69.97,30825.0
2024-02-15 11:25:00,69.97,70.0,69.97,69.97,22500.0,69.97,70.0,69.97,69.97,22500.0
2024-02-15 11:30:00,69.99,70.03,69.99,70.03,18570.0,69.99,70.03,69.99,70.03,18570.0
2024-02-15 11:35:00,70.05,70.09,70.05,70.09,3000.0,70.05,70.09,70.05,70.09,3000.0
2024-02-15 11:40:00,70.09,70.09,70.04,70.04,4500.0,70.09,70.09,70.04,70.04,4500.0
2024-02-15 11:45:00,70.03,70.05,70.03,70.05,4995.0,70.03,70.05,70.03,70.05,4995.0
2024-02-15 11:50:00,70.04,70.09,70.04,70.04,7680.0,70.04,70.09,70.04,70.04,7680.0
2024-02-15 11:55:00,70.04,70.04,70.04,70.04,1500.0,70.04,70.04,70.04,70.04,1500.0
2024-02-15 12:00:00,70.06,70.06,70.06,70.06,1500.0,70.06,70.06,70.06,70.06,1500.0
2024-02-15 12:05:00,70.1,70.18,70.1,70.18,6000.0,70.1,70.18,70.1,70.18,6000.0
2024-02-15 12:10:00,70.13,70.16,70.12,70.16,19500.0,70.13,70.16,70.12,70.16,19500.0
2024-02-15 12:15:00,70.13,70.16,70.11,70.16,12585.0,70.13,70.16,70.11,70.16,12585.0
2024-02-15 12:20:00,70.17,70.22,70.12,70.12,7500.0,70.17,70.22,70.12,70.12,7500.0
2024-02-15 12:25:00,70.1,70.12,70.1,70.12,3000.0,70.1,70.12,70.1,70.12,3000.0
2024-02-15 12:30:00,70.14,70.14,70.14,70.14,7500.0,70.14,70.14,70.14,70.14,7500.0
2024-02-15 12:35:00,70.12,70.18,70.12,70.18,3000.0,70.12,70.18,70.12,70.18,3000.0
2024-02-15 12:40:00,70.18,70.18,70.18,70.18,0.0,70.18,70.18,70.18,70.18,0.0
2024-02-15 12:45:00,70.18,70.25,70.18,70.25,7665.0,70.18,70.25,70.18,70.25,7665.0
2024-02-15 12:50:00,70.32,70.32,70.3,70.3,4500.0,70.32,70.32,70.3,70.3,4500.0
2024-02-15 12:55:00,70.31,70.34,70.31,70.34,3900.0,70.31,70.34,70.31,70.34,3900.0
2024-02-15 13:00:00,70.29,70.31,70.28,70.31,7650.0,70.29,70.31,70.28,70.31,7650.0
2024-02-15 13:05:00,70.28,70.28,70.28,70.28,5610.0,70.28,70.28,70.28,70.28,5610.0
2024-02-15 13:10:00,70.18,70.23,70.18,70.23,5730.0,70.18,70.23,70.18,70.23,5730.0
2024-02-15 13:15:00,70.26,70.26,70.26,70.26,1500.0,70.26,70.26,70.26,70.26,1500.0
2024-02-15 13:20:00,70.23,70.23,70.16,70.16,12960.0,70.23,70.23,70.16,70.16,12960.0
2024-02-15 13:25:00,70.25,70.27,70.21,70.21,5595.0,70.25,70.27,70.21,70.21,5595.0
2024-02-15 13:30:00,70.24,70.24,70.2,70.2,7500.0,70.24,70.24,70.2,70.2,7500.0
2024-02-15 13:35:00,70.21,70.23,70.19,70.23,7950.0,70.21,70.23,70.19,70.23,7950.0
2024-02-15 13:40:00,70.26,70.26,70.21,70.21,7500.0,70.26,70.26,70.21,70.21,7500.0
2024-02-15 13:45:00,70.27,70.39,70.27,70.33,24120.0,70.27,70.39,70.27,70.33,24120.0
2024-02-15 13:50:00,70.33,70.33,70.33,70.33,0.0,70.33,70.33,70.33,70.33,0.0
2024-02-15 13:55:00,70.35,70.35,70.35,70.35,1500.0,70.35,70.35,70.35,70.35,1500.0
2024-02-15 14:00:00,70.35,70.37,70.35,70.37,7320.0,70.35,70.37,70.35,70.37,7320.0
2024-02-15 14:05:00,70.39,70.44,70.39,70.44,13320.0,70.39,70.44,70.39,70.44,13320.0
2024-02-15 14:10:00,70.45,70.45,70.4,70.4,4500.0,70.45,70.45,70.4,70.4,4500.0
2024-02-15 14:15:00,70.46,70.47,70.4,70.4,15000.0,70.46,70.47,70.4,70.4,15000.0
2024-02-15 14:20:00,70.34,70.38,70.28,70.3,19575.0,70.34,70.38,70.28,70.3,19575.0
2024-02-15 14:25:00,70.26,70.3,70.26,70.29,13500.0,70.26,70.3,70.26,70.29,13500.0
2024-02-15 14:30:00,70.32,70.32,70.32,70.32,1500.0,70.32,70.32,70.32,70.32,1500.0
2024-02-15 14:35:00,70.32,70.35,70.26,70.28,37635.0,70.32,70.35,70.26,70.28,37635.0
2024-02-15 14:40:00,70.28,70.28,70.28,70.28,4500.0,70.28,70.28,70.28,70.28,4500.0
2024-02-15 14:45:00,70.33,70.36,70.33,70.36,13845.0,70.33,70.36,70.33,70.36,13845.0
2024-02-15 14:50:00,70.48,70.48,70.37,70.37,13410.0,70.48,70.48,70.37,70.37,13410.0
2024-02-15 14:55:00,70.37,70.37,70.29,70.29,5265.0,70.37,70.37,70.29,70.29,5265.0
2024-02-15 15:00:00,70.23,70.32,70.23,70.27,13500.0,70.23,70.32,70.23,70.27,13500.0
2024-02-15 15:05:00,70.27,70.34,70.27,70.34,6000.0,70.27,70.34,70.27,70.34,6000.0
2024-02-15 15:10:00,70.35,70.35,70.35,70.35,1500.0,70.35,70.35,70.35,70.35,1500.0
2024-02-15 15:15:00,70.41,70.45,70.39,70.42,28500.0,70.41,70.45,70.39,70.42,28500.0
2024-02-15 15:20:00,70.42,70.46,70.27,70.36,75210.0,70.42,70.46,70.27,70.36,75210.0
2024-02-15 15:25:00,70.22,70.31,70.22,70.31,11415.0,70.22,70.31,70.22,70.31,11415.0
2024-02-15 15:30:00,70.32,70.34,70.3,70.31,13500.0,70.32,70.34,70.3,70.31,13500.0
2024-02-15 15:35:00,70.3,70.3,70.13,70.13,7500.0,70.3,70.3,70.13,70.13,7500.0
2024-02-15 15:40:00,70.12,70.12,70.08,70.12,50115.0,70.12,70.12,70.08,70.12,50115.0
2024-02-15 15:45:00,70.1,70.1,69.97,69.98,57900.0,70.1,70.1,69.97,69.98,57900.0
2024-02-15 15:50:00,69.99,69.99,69.77,69.84,134310.0,69.99,69.99,69.77,69.84,134310.0
2024-02-15 15:55:00,69.79,69.89,69.78,69.88,153945.0,69.79,69.89,69.78,69.88,153945.0
2024-02-16 09:30:00,70.35,70.6,70.18,70.22,160980.0,70.35,70.6,70.18,70.22,160980.0
2024-02-16 09:35:00,69.96,69.96,69.54,69.54,27000.0,69.96,69.96,69.54,69.54,27000.0
2024-02-16 09:40:00,69.65,69.75,69.47,69.7,78105.0,69.65,69.75,69.47,69.7,78105.0
2024-02-16 09:45:00,69.68,69.72,69.55,69.66,73620.0,69.68,69.72,69.55,69.66,73620.0
2024-02-16 09:50:00,69.69,69.91,69.61,69.91,146445.0,69.69,69.91,69.61,69.91,146445.0
2024-02-16 09:55:00,69.91,69.91,69.81,69.81,7500.0,69.91,69.91,69.81,69.81,7500.0
2024-02-16 10:00:00,69.82,69.85,69.5,69.78,136020.0,69.82,69.85,69.5,69.78,136020.0
2024-02-16 10:05:00,69.84,70.08,69.81,69.9,25500.0,69.84,70.08,69.81,69.9,25500.0
2024-02-16 10:10:00,70.0,70.0,69.81,69.83,31200.0,70.0,70.0,69.81,69.83,31200.0
2024-02-16 10:15:00,69.86,69.86,69.82,69.82,21000.0,69.86,69.86,69.82,69.82,21000.0
2024-02-16 10:20:00,69.82,69.83,69.82,69.83,3000.0,69.82,69.83,69.82,69.83,3000.0
2024-02-16 10:25:00,69.83,69.83,69.83,69.83,6165.0,69.83,69.83,69.83,69.83,6165.0
2024-02-16 10:30:00,69.87,69.87,69.74,69.75,16485.0,69.87,69.87,69.74,69.75,16485.0
2024-02-16 10:35:00,69.8,69.86,69.76,69.76,12000.0,69.8,69.86,69.76,69.76,12000.0
2024-02-16 10:40:00,69.66,69.66,69.66,69.66,7500.0,69.66,69.66,69.66,69.66,7500.0
2024-02-16 10:45:00,69.65,69.65,69.63,69.63,10185.0,69.65,69.65,69.63,69.63,10185.0
2024-02-16 10:50:00,69.7,69.75,69.7,69.75,3000.0,69.7,69.75,69.7,69.75,3000.0
2024-02-16 10:55:00,69.71,69.71,69.71,69.71,3000.0,69.71,69.71,69.71,69.71,3000.0
2024-02-16 11:00:00,69.74,69.83,69.69,69.83,39000.0,69.74,69.83,69.69,69.83,39000.0
2024-02-16 11:05:00,69.87,69.92,69.87,69.92,3000.0,69.87,69.92,69.87,69.92,3000.0
2024-02-16 11:10:00,69.92,69.92,69.86,69.9,15000.0,69.92,69.92,69.86,69.9,15000.0
2024-02-16 11:15:00,69.91,69.93,69.91,69.93,4500.0,69.91,69.93,69.91,69.93,4500.0
2024-02-16 11:20:00,70.03,70.05,70.02,70.04,11100.0,70.03,70.05,70.02,70.04,11100.0
2024-02-16 11:25:00,70.12,70.17,70.12,70.14,4500.0,70.12,70.17,70.12,70.14,4500.0
2024-02-16 11:30:00,70.18,70.22,70.17,70.22,15345.0,70.18,70.22,70.17,70.22,15345.0
2024-02-16 11:35:00,70.17,70.17,70.16,70.17,7500.0,70.17,70.17,70.16,70.17,7500.0
2024-02-16 11:40:00,70.15,70.23,70.15,70.18,21240.0,70.15,70.23,70.15,70.18,21240.0
2024-02-16 11:45:00,70.22,70.22,70.22,70.22,1500.0,70.22,70.22,70.22,70.22,1500.0
2024-02-16 11:50:00,70.22,70.34,70.21,70.34,10500.0,70.22,70.34,70.21,70.34,10500.0
2024-02-16 11:55:00,70.34,70.35,70.34,70.35,3000.0,70.34,70.35,70.34,70.35,3000.0
2024-02-16 12:00:00,70.4,70.41,70.36,70.36,6930.0,70.4,70.41,70.36,70.36,6930.0
2024-02-16 12:05:00,70.47,70.47,70.47,70.47,3000.0,70.47,70.47,70.47,70.47,3000.0
2024-02-16 12:10:00,70.51,70.51,70.41,70.45,13500.0,70.51,70.51,70.41,70.45,13500.0
2024-02-16 12:15:00,70.45,70.49,70.45,70.46,6060.0,70.45,70.49,70.45,70.46,6060.0
2024-02-16 12:20:00,70.49,70.49,70.46,70.48,11985.0,70.49,70.49,70.46,70.48,11985.0
2024-02-16 12:25:00,70.45,70.51,70.45,70.5,11265.0,70.45,70.51,70.45,70.5,11265.0
2024-02-16 12:30:00,70.5,70.5,70.5,70.5,0.0,70.5,70.5,70.5,70.5,0.0
2024-02-16 12:35:00,70.44,70.45,70.35,70.35,11385.0,70.44,70.45,70.35,70.35,11385.0
2024-02-16 12:40:00,70.34,70.37,70.34,70.37,21000.0,70.34,70.37,70.34,70.37,21000.0
2024-02-16 12:45:00,70.39,70.39,70.36,70.39,9000.0,70.39,70.39,70.36,70.39,9000.0
2024-02-16 12:50:00,70.39,70.39,70.34,70.34,27000.0,70.39,70.39,70.34,70.34,27000.0
2024-02-16 12:55:00,70.34,70.35,70.29,70.29,33000.0,70.34,70.35,70.29,70.29,33000.0
2024-02-16 13:00:00,70.28,70.28,70.25,70.25,6060.0,70.28,70.28,70.25,70.25,6060.0
2024-02-16 13:05:00,70.25,70.25,70.25,70.25,0.0,70.25,70.25,70.25,70.25,0.0
2024-02-16 13:10:00,70.22,70.22,70.21,70.21,4275.0,70.22,70.22,70.21,70.21,4275.0
2024-02-16 13:15:00,70.26,70.26,70.21,70.21,3000.0,70.26,70.26,70.21,70.21,3000.0
2024-02-16 13:20:00,70.22,70.32,70.22,70.32,4650.0,70.22,70.32,70.22,70.32,4650.0
2024-02-16 13:25:00,70.29,70.35,70.29,70.35,12000.0,70.29,70.35,70.29,70.35,12000.0
2024-02-16 13:30:00,70.35,70.35,70.28,70.28,3705.0,70.35,70.35,70.28,70.28,3705.0
2024-02-16 13:35:00,70.42,70.42,70.42,70.42,1500.0,70.42,70.42,70.42,70.42,1500.0
2024-02-16 13:40:00,70.44,70.44,70.44,70.44,1500.0,70.44,70.44,70.44,70.44,1500.0
2024-02-16 13:45:00,70.51,70.51,70.46,70.48,10350.0,70.51,70.51,70.46,70.48,10350.0
2024-02-16 13:50:00,70.46,70.58,70.46,70.58,13500.0,70.46,70.58,70.46,70.58,13500.0
2024-02-16 13:55:00,70.61,70.61,70.58,70.58,4500.0,70.61,70.61,70.58,70.58,4500.0
2024-02-16 14:00:00,70.61,70.61,70.61,70.61,3000.0,70.61,70.61,70.61,70.61,3000.0
2024-02-16 14:05:00,70.65,70.69,70.64,70.69,28500.0,70.65,70.69,70.64,70.69,28500.0
2024-02-16 14:10:00,70.68,70.69,70.63,70.63,49500.0,70.68,70.69,70.63,70.63,49500.0
2024-02-16 14:15:00,70.63,70.68,70.63,70.65,7605.0,70.63,70.68,70.63,70.65,7605.0
2024-02-16 14:20:00,70.65,70.7,70.62,70.68,24210.0,70.65,70.7,70.62,70.68,24210.0
2024-02-16 14:25:00,70.67,70.7,70.67,70.67,30915.0,70.67,70.7,70.67,70.67,30915.0
2024-02-16 14:30:00,70.69,70.69,70.47,70.47,78585.0,70.69,70.69,70.47,70.47,78585.0
2024-02-16 14:35:00,70.52,70.56,70.52,70.56,4500.0,70.52,70.56,70.52,70.56,4500.0
2024-02-16 14:40:00,70.51,70.55,70.5,70.51,31080.0,70.51,70.55,70.5,70.51,31080.0
2024-02-16 14:45:00,70.47,70.48,70.26,70.26,27090.0,70.47,70.48,70.26,70.26,27090.0
2024-02-16 14:50:00,70.24,70.27,70.23,70.27,12000.0,70.24,70.27,70.23,70.27,12000.0
2024-02-16 14:55:00,70.26,70.26,70.22,70.26,22590.0,70.26,70.26,70.22,70.26,22590.0
2024-02-16 15:00:00,70.24,70.24,70.17,70.18,27825.0,70.24,70.24,70.17,70.18,27825.0
2024-02-16 15:05:00,70.19,70.21,70.17,70.2,24630.0,70.19,70.21,70.17,70.2,24630.0
2024-02-16 15:10:00,70.17,70.19,70.17,70.18,19500.0,70.17,70.19,70.17,70.18,19500.0
2024-02-16 15:15:00,70.21,70.28,70.19,70.24,74580.0,70.21,70.28,70.19,70.24,74580.0
2024-02-16 15:20:00,70.24,70.24,70.1,70.19,41685.0,70.24,70.24,70.1,70.19,41685.0
2024-02-16 15:25:00,70.18,70.21,70.14,70.16,14325.0,70.18,70.21,70.14,70.16,14325.0
2024-02-16 15:30:00,70.22,70.23,70.22,70.23,13500.0,70.22,70.23,70.22,70.23,13500.0
2024-02-16 15:35:00,70.22,70.22,70.16,70.2,36915.0,70.22,70.22,70.16,70.2,36915.0
2024-02-16 15:40:00,70.21,70.21,70.1,70.1,50610.0,70.21,70.21,70.1,70.1,50610.0
2024-02-16 15:45:00,70.09,70.09,69.97,69.97,15285.0,70.09,70.09,69.97,69.97,15285.0
2024-02-16 15:50:00,69.94,70.03,69.88,70.0,70020.0,69.94,70.03,69.88,70.0,70020.0
2024-02-16 15:55:00,70.07,70.11,70.0,70.05,103185.0,70.07,70.11,70.0,70.05,103185.0
2024-02-20 09:30:00,70.05,70.41,69.93,70.22,102750.0,70.05,70.41,69.93,70.22,102750.0
2024-02-20 09:35:00,70.17,70.17,69.86,69.97,29610.0,70.17,70.17,69.86,69.97,29610.0
2024-02-20 09:40:00,70.13,70.24,70.1,70.12,21000.0,70.13,70.24,70.1,70.12,21000.0
2024-02-20 09:45:00,69.99,70.2,69.92,69.97,132945.0,69.99,70.2,69.92,69.97,132945.0
2024-02-20 09:50:00,70.02,70.02,69.92,69.92,42900.0,70.02,70.02,69.92,69.92,42900.0
2024-02-20 09:55:00,69.87,70.02,69.87,69.98,15345.0,69.87,70.02,69.87,69.98,15345.0
2024-02-20 10:00:00,69.94,69.94,69.67,69.82,20430.0,69.94,69.94,69.67,69.82,20430.0
2024-02-20 10:05:00,69.82,69.82,69.73,69.76,13110.0,69.82,69.82,69.73,69.76,13110.0
2024-02-20 10:10:00,69.85,69.92,69.76,69.8,31965.0,69.85,69.92,69.76,69.8,31965.0
2024-02-20 10:15:00,69.76,69.76,69.61,69.74,13095.0,69.76,69.76,69.61,69.74,13095.0
2024-02-20 10:20:00,69.77,69.78,69.75,69.77,12225.0,69.77,69.78,69.75,69.77,12225.0
2024-02-20 10:25:00,69.76,69.95,69.76,69.95,12255.0,69.76,69.95,69.76,69.95,12255.0
2024-02-20 10:30:00,69.95,69.97,69.91,69.97,13965.0,69.95,69.97,69.91,69.97,13965.0
2024-02-20 10:35:00,69.97,69.97,69.96,69.96,7500.0,69.97,69.97,69.96,69.96,7500.0
2024-02-20 10:40:00,69.97,70.04,69.94,69.97,34035.0,69.97,70.04,69.94,69.97,34035.0
2024-02-20 10:45:00,69.93,69.96,69.85,69.96,15150.0,69.93,69.96,69.85,69.96,15150.0
2024-02-20 10:50:00,69.97,69.97,69.79,69.79,10500.0,69.97,69.97,69.79,69.79,10500.0
2024-02-20 10:55:00,69.66,69.67,69.57,69.67,12000.0,69.66,69.67,69.57,69.67,12000.0
2024-02-20 11:00:00,69.63,69.73,69.63,69.66,28890.0,69.63,69.73,69.63,69.66,28890.0
2024-02-20 11:05:00,69.61,69.68,69.6,69.68,20640.0,69.61,69.68,69.6,69.68,20640.0
2024-02-20 11:10:00,69.64,69.64,69.59,69.59,4500.0,69.64,69.64,69.59,69.59,4500.0
2024-02-20 11:15:00,69.63,69.64,69.63,69.64,3000.0,69.63,69.64,69.63,69.64,3000.0
2024-02-20 11:20:00,69.72,69.72,69.69,69.69,4455.0,69.72,69.72,69.69,69.69,4455.0
2024-02-20 11:25:00,69.7,69.74,69.65,69.65,20400.0,69.7,69.74,69.65,69.65,20400.0
2024-02-20 11:30:00,69.69,69.74,69.64,69.64,7650.0,69.69,69.74,69.64,69.64,7650.0
2024-02-20 11:35:00,69.64,69.7,69.64,69.7,3000.0,69.64,69.7,69.64,69.7,3000.0
2024-02-20 11:40:00,69.67,69.73,69.67,69.71,9150.0,69.67,69.73,69.67,69.71,9150.0
2024-02-20 11:45:00,69.76,69.76,69.76,69.76,4500.0,69.76,69.76,69.76,69.76,4500.0
2024-02-20 11:50:00,69.67,69.67,69.67,69.67,1500.0,69.67,69.67,69.67,69.67,1500.0
2024-02-20 11:55:00,69.6,69.65,69.6,69.6,7500.0,69.6,69.65,69.6,69.6,7500.0
2024-02-20 12:00:00,69.6,69.65,69.57,69.62,16500.0,69.6,69.65,69.57,69.62,16500.0
2024-02-20 12:05:00,69.62,69.62,69.58,69.61,6000.0,69.62,69.62,69.58,69.61,6000.0
2024-02-20 12:10:00,69.6,69.6,69.57,69.59,7500.0,69.6,69.6,69.57,69.59,7500.0
2024-02-20 12:15:00,69.54,69.54,69.42,69.49,17325.0,69.54,69.54,69.42,69.49,17325.0
2024-02-20 12:20:00,69.43,69.43,69.35,69.38,21780.0,69.43,69.43,69.35,69.38,21780.0
2024-02-20 12:25:00,69.43,69.47,69.39,69.47,5460.0,69.43,69.47,69.39,69.47,5460.0
2024-02-20 12:30:00,69.25,69.31,69.25,69.31,3000.0,69.25,69.31,69.25,69.31,3000.0
2024-02-20 12:35:00,69.27,69.28,69.2,69.2,17970.0,69.27,69.28,69.2,69.2,17970.0
2024-02-20 12:40:00,69.2,69.2,69.19,69.19,5880.0,69.2,69.2,69.19,69.19,5880.0
2024-02-20 12:45:00,69.14,69.23,69.14,69.23,37635.0,69.14,69.23,69.14,69.23,37635.0
2024-02-20 12:50:00,69.17,69.22,69.17,69.18,9660.0,69.17,69.22,69.17,69.18,9660.0
2024-02-20 12:55:00,69.18,69.18,69.18,69.18,0.0,69.18,69.18,69.18,69.18,0.0
2024-02-20 13:00:00,69.16,69.22,68.91,68.94,12000.0,69.16,69.22,68.91,68.94,12000.0
2024-02-20 13:05:00,68.94,68.94,68.94,68.94,3000.0,68.94,68.94,68.94,68.94,3000.0
2024-02-20 13:10:00,68.96,68.99,68.86,68.86,22500.0,68.96,68.99,68.86,68.86,22500.0
2024-02-20 13:15:00,68.88,68.88,68.88,68.88,3000.0,68.88,68.88,68.88,68.88,3000.0
2024-02-20 13:20:00,68.94,69.02,68.94,68.94,12780.0,68.94,69.02,68.94,68.94,12780.0
2024-02-20 13:25:00,68.94,68.94,68.94,68.94,0.0,68.94,68.94,68.94,68.94,0.0
2024-02-20 13:30:00,68.98,69.02,68.9,69.02,7500.0,68.98,69.02,68.9,69.02,7500.0
2024-02-20 13:35:00,69.02,69.02,69.02,69.02,1500.0,69.02,69.02,69.02,69.02,1500.0
2024-02-20 13:40:00,69.0,69.1,69.0,69.1,4500.0,69.0,69.1,69.0,69.1,4500.0
2024-02-20 13:45:00,69.11,69.11,69.08,69.08,4500.0,69.11,69.11,69.08,69.08,4500.0
2024-02-20 13:50:00,69.12,69.15,69.12,69.13,7500.0,69.12,69.15,69.12,69.13,7500.0
2024-02-20 13:55:00,69.12,69.12,69.08,69.08,3105.0,69.12,69.12,69.08,69.08,3105.0
2024-02-20 14:00:00,69.14,69.14,69.08,69.08,4500.0,69.14,69.14,69.08,69.08,4500.0
2024-02-20 14:05:00,69.14,69.14,69.09,69.09,3000.0,69.14,69.14,69.09,69.09,3000.0
2024-02-20 14:10:00,69.01,69.07,68.97,69.0,15270.0,69.01,69.07,68.97,69.0,15270.0
2024-02-20 14:15:00,68.99,69.04,68.93,69.01,24000.0,68.99,69.04,68.93,69.01,24000.0
2024-02-20 14:20:00,68.93,69.01,68.93,68.97,15000.0,68.93,69.01,68.93,68.97,15000.0
2024-02-20 14:25:00,68.94,69.02,68.94,68.95,12000.0,68.94,69.02,68.94,68.95,12000.0
2024-02-20 14:30:00,68.99,68.99,68.89,68.91,17250.0,68.99,68.99,68.89,68.91,17250.0
2024-02-20 14:35:00,68.86,68.97,68.86,68.88,34500.0,68.86,68.97,68.86,68.88,34500.0
2024-02-20 14:40:00,68.88,68.98,68.88,68.98,6105.0,68.88,68.98,68.88,68.98,6105.0
2024-02-20 14:45:00,69.01,69.03,68.98,68.98,12000.0,69.01,69.03,68.98,68.98,12000.0
2024-02-20 14:50:00,68.99,68.99,68.92,68.97,10500.0,68.99,68.99,68.92,68.97,10500.0
2024-02-20 14:55:00,68.96,69.12,68.85,69.12,22500.0,68.96,69.12,68.85,69.12,22500.0
2024-02-20 15:00:00,69.15,69.15,69.05,69.05,9000.0,69.15,69.15,69.05,69.05,9000.0
2024-02-20 15:05:00,68.99,69.05,68.99,68.99,10500.0,68.99,69.05,68.99,68.99,10500.0
2024-02-20 15:10:00,69.02,69.02,68.95,68.95,6000.0,69.02,69.02,68.95,68.95,6000.0
2024-02-20 15:15:00,68.95,68.95,68.95,68.95,3000.0,68.95,68.95,68.95,68.95,3000.0
2024-02-20 15:20:00,69.0,69.02,69.0,69.02,4500.0,69.0,69.02,69.0,69.02,4500.0
2024-02-20 15:25:00,69.08,69.08,69.08,69.08,3000.0,69.08,69.08,69.08,69.08,3000.0
2024-02-20 15:30:00,69.11,69.11,68.93,68.95,15000.0,69.11,69.11,68.93,68.95,15000.0
2024-02-20 15:35:00,68.95,69.06,68.95,69.06,15000.0,68.95,69.06,68.95,69.06,15000.0
2024-02-20 15:40:00,69.08,69.11,69.01,69.11,12180.0,69.08,69.11,69.01,69.11,12180.0
2024-02-20 15:45:00,69.06,69.13,69.06,69.12,14850.0,69.06,69.13,69.06,69.12,14850.0
2024-02-20 15:50:00,69.08,69.08,68.99,69.04,27345.0,69.08,69.08,68.99,69.04,27345.0
2024-02-20 15:55:00,69.05,69.09,69.0,69.0,126915.0,69.05,69.09,69.0,69.0,126915.0
2024-02-21 09:30:00,69.27,69.27,68.96,68.99,89505.0,69.27,69.27,68.96,68.99,89505.0
2024-02-21 09:35:00,69.08,69.43,69.07,69.43,26325.0,69.08,69.43,69.07,69.43,26325.0
2024-02-21 09:40:00,69.42,69.42,69.27,69.29,22500.0,69.42,69.42,69.27,69.29,22500.0
2024-02-21 09:45:00,69.37,69.38,69.25,69.32,27000.0,69.37,69.38,69.25,69.32,27000.0
2024-02-21 09:50:00,69.3,69.4,69.3,69.39,22500.0,69.3,69.4,69.3,69.39,22500.0
2024-02-21 09:55:00,69.27,69.39,69.17,69.39,27720.0,69.27,69.39,69.17,69.39,27720.0
2024-02-21 10:00:00,69.41,69.65,69.41,69.62,25065.0,69.41,69.65,69.41,69.62,25065.0
2024-02-21 10:05:00,69.54,69.66,69.5,69.66,20460.0,69.54,69.66,69.5,69.66,20460.0
2024-02-21 10:10:00,69.68,69.68,69.46,69.46,10740.0,69.68,69.68,69.46,69.46,10740.0
2024-02-21 10:15:00,69.59,69.59,69.59,69.59,1500.0,69.59,69.59,69.59,69.59,1500.0
2024-02-21 10:20:00,69.62,69.69,69.62,69.67,39000.0,69.62,69.69,69.62,69.67,39000.0
2024-02-21 10:25:00,69.69,69.69,69.6,69.62,18000.0,69.69,69.69,69.6,69.62,18000.0
2024-02-21 10:30:00,69.6,69.6,69.53,69.53,9000.0,69.6,69.6,69.53,69.53,9000.0
2024-02-21 10:35:00,69.53,69.62,69.5,69.61,15000.0,69.53,69.62,69.5,69.61,15000.0
2024-02-21 10:40:00,69.61,69.61,69.61,69.61,1500.0,69.61,69.61,69.61,69.61,1500.0
2024-02-21 10:45:00,69.61,69.61,69.61,69.61,0.0,69.61,69.61,69.61,69.61,0.0
2024-02-21 10:50:00,69.61,69.66,69.61,69.66,10500.0,69.61,69.66,69.61,69.66,10500.0
2024-02-21 10:55:00,69.67,69.67,69.59,69.62,14430.0,69.67,69.67,69.59,69.62,14430.0
2024-02-21 11:00:00,69.61,69.71,69.6,69.71,7500.0,69.61,69.71,69.6,69.71,7500.0
2024-02-21 11:05:00,69.67,69.79,69.67,69.79,12000.0,69.67,69.79,69.67,69.79,12000.0
2024-02-21 11:10:00,69.79,69.83,69.72,69.76,32700.0,69.79,69.83,69.72,69.76,32700.0
2024-02-21 11:15:00,69.76,69.76,69.76,69.76,0.0,69.76,69.76,69.76,69.76,0.0
2024-02-21 11:20:00,69.74,69.83,69.74,69.83,9000.0,69.74,69.83,69.74,69.83,9000.0
2024-02-21 11:25:00,69.78,69.78,69.78,69.78,3000.0,69.78,69.78,69.78,69.78,3000.0
2024-02-21 11:30:00,69.73,69.77,69.73,69.75,10500.0,69.73,69.77,69.73,69.75,10500.0
2024-02-21 11:35:00,69.75,69.75,69.74,69.74,3000.0,69.75,69.75,69.74,69.74,3000.0
2024-02-21 11:40:00,69.75,69.75,69.74,69.74,4500.0,69.75,69.75,69.74,69.74,4500.0
2024-02-21 11:45:00,69.74,69.75,69.68,69.75,20790.0,69.74,69.75,69.68,69.75,20790.0
2024-02-21 11:50:00,69.75,69.75,69.67,69.7,15225.0,69.75,69.75,69.67,69.7,15225.0
2024-02-21 11:55:00,69.7,69.7,69.66,69.67,9000.0,69.7,69.7,69.66,69.67,9000.0
2024-02-21 12:00:00,69.66,69.66,69.6,69.6,3000.0,69.66,69.66,69.6,69.6,3000.0
2024-02-21 12:05:00,69.6,69.6,69.6,69.6,0.0,69.6,69.6,69.6,69.6,0.0
2024-02-21 12:10:00,69.55,69.55,69.53,69.53,4500.0,69.55,69.55,69.53,69.53,4500.0
2024-02-21 12:15:00,69.64,69.66,69.61,69.66,10500.0,69.64,69.66,69.61,69.66,10500.0
2024-02-21 12:20:00,69.66,69.67,69.54,69.54,7500.0,69.66,69.67,69.54,69.54,7500.0
2024-02-21 12:25:00,69.51,69.51,69.51,69.51,1500.0,69.51,69.51,69.51,69.51,1500.0
2024-02-21 12:30:00,69.48,69.49,69.48,69.49,3000.0,69.48,69.49,69.48,69.49,3000.0
2024-02-21 12:35:00,69.47,69.48,69.47,69.48,4500.0,69.47,69.48,69.47,69.48,4500.0
2024-02-21 12:40:00,69.47,69.47,69.42,69.43,9000.0,69.47,69.47,69.42,69.43,9000.0
2024-02-21 12:45:00,69.44,69.59,69.43,69.59,17595.0,69.44,69.59,69.43,69.59,17595.0
2024-02-21 12:50:00,69.6,69.63,69.6,69.6,4500.0,69.6,69.63,69.6,69.6,4500.0
2024-02-21 12:55:00,69.63,69.64,69.62,69.62,8865.0,69.63,69.64,69.62,69.62,8865.0
2024-02-21 13:00:00,69.6,69.6,69.53,69.53,3000.0,69.6,69.6,69.53,69.53,3000.0
2024-02-21 13:05:00,69.54,69.54,69.54,69.54,1500.0,69.54,69.54,69.54,69.54,1500.0
2024-02-21 13:10:00,69.57,69.57,69.53,69.55,5745.0,69.57,69.57,69.53,69.55,5745.0
2024-02-21 13:15:00,69.54,69.59,69.54,69.59,10500.0,69.54,69.59,69.54,69.59,10500.0
2024-02-21 13:20:00,69.58,69.58,69.55,69.55,6000.0,69.58,69.58,69.55,69.55,6000.0
2024-02-21 13:25:00,69.57,69.58,69.51,69.51,12000.0,69.57,69.58,69.51,69.51,12000.0
2024-02-21 13:30:00,69.49,69.53,69.49,69.5,6000.0,69.49,69.53,69.49,69.5,6000.0
2024-02-21 13:35:00,69.5,69.63,69.5,69.63,12000.0,69.5,69.63,69.5,69.63,12000.0
2024-02-21 13:40:00,69.57,69.6,69.57,69.6,6000.0,69.57,69.6,69.57,69.6,6000.0
2024-02-21 13:45:00,69.56,69.56,69.56,69.56,1500.0,69.56,69.56,69.56,69.56,1500.0
2024-02-21 13:50:00,69.54,69.55,69.54,69.54,6000.0,69.54,69.55,69.54,69.54,6000.0
2024-02-21 13:55:00,69.47,69.53,69.47,69.53,4500.0,69.47,69.53,69.47,69.53,4500.0
2024-02-21 14:00:00,69.49,69.49,69.44,69.49,4680.0,69.49,69.49,69.44,69.49,4680.0
2024-02-21 14:05:00,69.5,69.5,69.48,69.48,3000.0,69.5,69.5,69.48,69.48,3000.0
2024-02-21 14:10:00,69.54,69.55,69.54,69.55,3000.0,69.54,69.55,69.54,69.55,3000.0
2024-02-21 14:15:00,69.46,69.54,69.46,69.54,6000.0,69.46,69.54,69.46,69.54,6000.0
2024-02-21 14:20:00,69.38,69.38,69.34,69.35,4500.0,69.38,69.38,69.34,69.35,4500.0
2024-02-21 14:25:00,69.33,69.35,69.29,69.35,12390.0,69.33,69.35,69.29,69.35,12390.0
2024-02-21 14:30:00,69.3,69.3,69.27,69.27,3000.0,69.3,69.3,69.27,69.27,3000.0
2024-02-21 14:35:00,69.26,69.26,69.24,69.24,3000.0,69.26,69.26,69.24,69.24,3000.0
2024-02-21 14:40:00,69.21,69.21,69.16,69.16,4500.0,69.21,69.21,69.16,69.16,4500.0
2024-02-21 14:45:00,69.2,69.22,69.2,69.22,4500.0,69.2,69.22,69.2,69.22,4500.0
2024-02-21 14:50:00,69.17,69.23,69.17,69.17,5205.0,69.17,69.23,69.17,69.17,5205.0
2024-02-21 14:55:00,69.1,69.1,69.1,69.1,2430.0,69.1,69.1,69.1,69.1,2430.0
2024-02-21 15:00:00,69.12,69.15,69.12,69.15,3000.0,69.12,69.15,69.12,69.15,3000.0
2024-02-21 15:05:00,69.05,69.09,69.05,69.07,4500.0,69.05,69.09,69.05,69.07,4500.0
2024-02-21 15:10:00,69.0,69.0,69.0,69.0,1500.0,69.0,69.0,69.0,69.0,1500.0
2024-02-21 15:15:00,68.95,69.02,68.93,69.02,18495.0,68.95,69.02,68.93,69.02,18495.0
2024-02-21 15:20:00,68.88,68.88,68.88,68.88,1500.0,68.88,68.88,68.88,68.88,1500.0
2024-02-21 15:25:00,68.94,68.99,68.94,68.99,13500.0,68.94,68.99,68.94,68.99,13500.0
2024-02-21 15:30:00,69.02,69.07,69.02,69.07,4500.0,69.02,69.07,69.02,69.07,4500.0
2024-02-21 15:35:00,69.1,69.19,69.1,69.17,18000.0,69.1,69.19,69.1,69.17,18000.0
2024-02-21 15:40:00,69.18,69.18,69.1,69.11,25680.0,69.18,69.18,69.1,69.11,25680.0
2024-02-21 15:45:00,69.06,69.06,68.97,69.05,13500.0,69.06,69.06,68.97,69.05,13500.0
2024-02-21 15:50:00,69.11,69.34,69.11,69.31,51000.0,69.11,69.34,69.11,69.31,51000.0
2024-02-21 15:55:00,69.29,69.37,69.28,69.32,100230.0,69.29,69.37,69.28,69.32,100230.0
2024-02-22 09:30:00,69.55,70.08,69.55,69.88,90600.0,69.55,70.08,69.55,69.88,90600.0
2024-02-22 09:35:00,69.79,70.0,69.7,69.97,74100.0,69.79,70.0,69.7,69.97,74100.0
2024-02-22 09:40:00,69.92,70.01,69.92,70.01,28500.0,69.92,70.01,69.92,70.01,28500.0
2024-02-22 09:45:00,69.99,70.0,69.84,69.96,45450.0,69.99,70.0,69.84,69.96,45450.0
2024-02-22 09:50:00,70.18,70.18,70.09,70.09,6000.0,70.18,70.18,70.09,70.09,6000.0
2024-02-22 09:55:00,70.13,70.13,70.0,70.07,58185.0,70.13,70.13,70.0,70.07,58185.0
2024-02-22 10:00:00,70.06,70.08,70.05,70.06,21180.0,70.06,70.08,70.05,70.06,21180.0
2024-02-22 10:05:00,70.06,70.06,70.02,70.06,9915.0,70.06,70.06,70.02,70.06,9915.0
2024-02-22 10:10:00,70.11,70.11,69.89,69.9,30000.0,70.11,70.11,69.89,69.9,30000.0
2024-02-22 10:15:00,69.8,69.92,69.79,69.86,29355.0,69.8,69.92,69.79,69.86,29355.0
2024-02-22 10:20:00,69.94,70.01,69.9,69.99,18000.0,69.94,70.01,69.9,69.99,18000.0
2024-02-22 10:25:00,69.98,70.02,69.97,69.98,6000.0,69.98,70.02,69.97,69.98,6000.0
2024-02-22 10:30:00,70.04,70.04,69.89,69.89,23730.0,70.04,70.04,69.89,69.89,23730.0
2024-02-22 10:35:00,69.97,69.99,69.9,69.97,16335.0,69.97,69.99,69.9,69.97,16335.0
2024-02-22 10:40:00,69.89,69.89,69.89,69.89,27045.0,69.89,69.89,69.89,69.89,27045.0
2024-02-22 10:45:00,69.84,69.89,69.81,69.81,24390.0,69.84,69.89,69.81,69.81,24390.0
2024-02-22 10:50:00,69.81,69.81,69.8,69.8,16500.0,69.81,69.81,69.8,69.8,16500.0
2024-02-22 10:55:00,69.8,69.8,69.8,69.8,3000.0,69.8,69.8,69.8,69.8,3000.0
2024-02-22 11:00:00,69.8,69.86,69.8,69.85,6000.0,69.8,69.86,69.8,69.85,6000.0
2024-02-22 11:05:00,69.89,69.97,69.86,69.91,61275.0,69.89,69.97,69.86,69.91,61275.0
2024-02-22 11:10:00,69.98,69.98,69.98,69.98,3000.0,69.98,69.98,69.98,69.98,3000.0
2024-02-22 11:15:00,70.14,70.23,70.1,70.21,8535.0,70.14,70.23,70.1,70.21,8535.0
2024-02-22 11:20:00,70.19,70.2,70.15,70.19,30090.0,70.19,70.2,70.15,70.19,30090.0
2024-02-22 11:25:00,70.19,70.19,70.19,70.19,0.0,70.19,70.19,70.19,70.19,0.0
2024-02-22 11:30:00,70.12,70.23,70.12,70.17,131745.0,70.12,70.23,70.12,70.17,131745.0
2024-02-22 11:35:00,70.22,70.22,70.15,70.21,25725.0,70.22,70.22,70.15,70.21,25725.0
2024-02-22 11:40:00,70.25,70.28,70.22,70.23,23310.0,70.25,70.28,70.22,70.23,23310.0
2024-02-22 11:45:00,70.23,70.23,70.17,70.17,24000.0,70.23,70.23,70.17,70.17,24000.0
2024-02-22 11:50:00,70.1,70.14,70.1,70.14,7500.0,70.1,70.14,70.1,70.14,7500.0
2024-02-22 11:55:00,70.07,70.07,70.02,70.04,10170.0,70.07,70.07,70.02,70.04,10170.0
2024-02-22 12:00:00,69.98,70.03,69.98,70.03,4500.0,69.98,70.03,69.98,70.03,4500.0
2024-02-22 12:05:00,70.03,70.03,70.03,70.03,0.0,70.03,70.03,70.03,70.03,0.0
2024-02-22 12:10:00,70.01,70.01,70.01,70.01,5490.0,70.01,70.01,70.01,70.01,5490.0
2024-02-22 12:15:00,70.01,70.01,69.95,70.0,21000.0,70.01,70.01,69.95,70.0,21000.0
2024-02-22 12:20:00,69.98,70.01,69.95,70.01,6000.0,69.98,70.01,69.95,70.01,6000.0
2024-02-22 12:25:00,70.05,70.05,70.05,70.05,1500.0,70.05,70.05,70.05,70.05,1500.0
2024-02-22 12:30:00,69.99,69.99,69.99,69.99,1500.0,69.99,69.99,69.99,69.99,1500.0
2024-02-22 12:35:00,69.93,70.0,69.93,70.0,19500.0,69.93,70.0,69.93,70.0,19500.0
2024-02-22 12:40:00,69.97,69.97,69.97,69.97,1500.0,69.97,69.97,69.97,69.97,1500.0
2024-02-22 12:45:00,69.97,70.15,69.97,70.13,77640.0,69.97,70.15,69.97,70.13,77640.0
2024-02-22 12:50:00,70.16,70.24,70.16,70.24,4500.0,70.16,70.24,70.16,70.24,4500.0
2024-02-22 12:55:00,70.2,70.22,70.16,70.18,7500.0,70.2,70.22,70.16,70.18,7500.0
2024-02-22 13:00:00,70.1,70.14,70.09,70.1,13500.0,70.1,70.14,70.09,70.1,13500.0
2024-02-22 13:05:00,70.11,70.11,70.11,70.11,1500.0,70.11,70.11,70.11,70.11,1500.0
2024-02-22 13:10:00,70.14,70.14,70.13,70.13,3000.0,70.14,70.14,70.13,70.13,3000.0
2024-02-22 13:15:00,70.17,70.34,70.16,70.34,57015.0,70.17,70.34,70.16,70.34,57015.0
2024-02-22 13:20:00,70.39,70.39,70.36,70.36,6000.0,70.39,70.39,70.36,70.36,6000.0
2024-02-22 13:25:00,70.36,70.36,70.36,70.36,0.0,70.36,70.36,70.36,70.36,0.0
2024-02-22 13:30:00,70.48,70.5,70.42,70.49,7980.0,70.48,70.5,70.42,70.49,7980.0
2024-02-22 13:35:00,70.52,70.52,70.52,70.52,1500.0,70.52,70.52,70.52,70.52,1500.0
2024-02-22 13:40:00,70.55,70.55,70.55,70.55,3000.0,70.55,70.55,70.55,70.55,3000.0
2024-02-22 13:45:00,70.59,70.59,70.48,70.56,28080.0,70.59,70.59,70.48,70.56,28080.0
2024-02-22 13:50:00,70.45,70.47,70.43,70.47,6000.0,70.45,70.47,70.43,70.47,6000.0
2024-02-22 13:55:00,70.46,70.55,70.46,70.55,7185.0,70.46,70.55,70.46,70.55,7185.0
2024-02-22 14:00:00,70.48,70.54,70.48,70.54,6000.0,70.48,70.54,70.48,70.54,6000.0
2024-02-22 14:05:00,70.48,70.5,70.48,70.5,3000.0,70.48,70.5,70.48,70.5,3000.0
2024-02-22 14:10:00,70.44,70.47,70.44,70.47,3000.0,70.44,70.47,70.44,70.47,3000.0
2024-02-22 14:15:00,70.44,70.44,70.37,70.37,7095.0,70.44,70.44,70.37,70.37,7095.0
2024-02-22 14:20:00,70.4,70.4,70.4,70.4,6000.0,70.4,70.4,70.4,70.4,6000.0
2024-02-22 14:25:00,70.35,70.39,70.35,70.39,4500.0,70.35,70.39,70.35,70.39,4500.0
2024-02-22 14:30:00,70.39,70.39,70.34,70.36,14325.0,70.39,70.39,70.34,70.36,14325.0
2024-02-22 14:35:00,70.33,70.33,70.33,70.33,3000.0,70.33,70.33,70.33,70.33,3000.0
2024-02-22 14:40:00,70.35,70.39,70.3,70.37,9000.0,70.35,70.39,70.3,70.37,9000.0
2024-02-22 14:45:00,70.37,70.37,70.37,70.37,0.0,70.37,70.37,70.37,70.37,0.0
2024-02-22 14:50:00,70.37,70.37,70.3,70.35,4500.0,70.37,70.37,70.3,70.35,4500.0
2024-02-22 14:55:00,70.31,70.34,70.2,70.3,18105.0,70.31,70.34,70.2,70.3,18105.0
2024-02-22 15:00:00,70.32,70.35,70.32,70.35,4500.0,70.32,70.35,70.32,70.35,4500.0
2024-02-22 15:05:00,70.35,70.35,70.32,70.32,6000.0,70.35,70.35,70.32,70.32,6000.0
2024-02-22 15:10:00,70.32,70.33,70.32,70.33,13590.0,70.32,70.33,70.32,70.33,13590.0
2024-02-22 15:15:00,70.38,70.38,70.38,70.38,1500.0,70.38,70.38,70.38,70.38,1500.0
2024-02-22 15:20:00,70.41,70.43,70.41,70.43,4500.0,70.41,70.43,70.41,70.43,4500.0
2024-02-22 15:25:00,70.39,70.48,70.39,70.48,17760.0,70.39,70.48,70.39,70.48,17760.0
2024-02-22 15:30:00,70.44,70.44,70.23,70.25,15000.0,70.44,70.44,70.23,70.25,15000.0
2024-02-22 15:35:00,70.32,70.45,70.32,70.41,71130.0,70.32,70.45,70.32,70.41,71130.0
2024-02-22 15:40:00,70.44,70.44,70.34,70.34,27900.0,70.44,70.44,70.34,70.34,27900.0
2024-02-22 15:45:00,70.28,70.33,70.28,70.33,20820.0,70.28,70.33,70.28,70.33,20820.0
2024-02-22 15:50:00,70.32,70.32,70.2,70.3,62895.0,70.32,70.32,70.2,70.3,62895.0
2024-02-22 15:55:00,70.38,70.42,70.26,70.32,112545.0,70.38,70.42,70.26,70.32,112545.0
2024-02-23 09:30:00,70.26,70.26,70.26,70.26,31830.0,70.26,70.26,70.26,70.26,31830.0
2024-02-23 09:35:00,70.32,70.63,70.32,70.63,9345.0,70.32,70.63,70.32,70.63,9345.0
2024-02-23 09:40:00,70.53,70.92,70.53,70.79,70335.0,70.53,70.92,70.53,70.79,70335.0
2024-02-23 09:45:00,70.92,71.05,70.66,70.66,35550.0,70.92,71.05,70.66,70.66,35550.0
2024-02-23 09:50:00,70.66,70.66,70.66,70.66,7620.0,70.66,70.66,70.66,70.66,7620.0
2024-02-23 09:55:00,70.67,70.88,70.67,70.88,20340.0,70.67,70.88,70.67,70.88,20340.0
2024-02-23 10:00:00,70.81,70.9,70.79,70.87,53100.0,70.81,70.9,70.79,70.87,53100.0
2024-02-23 10:05:00,70.94,71.04,70.94,71.03,4515.0,70.94,71.04,70.94,71.03,4515.0
2024-02-23 10:10:00,71.04,71.05,70.95,71.0,19050.0,71.04,71.05,70.95,71.0,19050.0
2024-02-23 10:15:00,70.94,70.94,70.94,70.94,4500.0,70.94,70.94,70.94,70.94,4500.0
2024-02-23 10:20:00,70.91,71.0,70.91,70.97,15555.0,70.91,71.0,70.91,70.97,15555.0
2024-02-23 10:25:00,71.0,71.03,70.96,71.0,19500.0,71.0,71.03,70.96,71.0,19500.0
2024-02-23 10:30:00,71.03,71.04,71.01,71.03,10500.0,71.03,71.04,71.01,71.03,10500.0
2024-02-23 10:35:00,71.0,71.0,70.99,70.99,4500.0,71.0,71.0,70.99,70.99,4500.0
2024-02-23 10:40:00,71.04,71.07,71.04,71.06,12000.0,71.04,71.07,71.04,71.06,12000.0
2024-02-23 10:45:00,70.99,70.99,70.99,70.99,6825.0,70.99,70.99,70.99,70.99,6825.0
2024-02-23 10:50:00,70.84,70.84,70.75,70.75,7605.0,70.84,70.84,70.75,70.75,7605.0
2024-02-23 10:55:00,70.6,70.7,70.6,70.7,26400.0,70.6,70.7,70.6,70.7,26400.0
2024-02-23 11:00:00,70.69,70.69,70.69,70.69,1500.0,70.69,70.69,70.69,70.69,1500.0
2024-02-23 11:05:00,70.64,70.67,70.62,70.67,4500.0,70.64,70.67,70.62,70.67,4500.0
2024-02-23 11:10:00,70.67,70.73,70.64,70.73,18000.0,70.67,70.73,70.64,70.73,18000.0
2024-02-23 11:15:00,70.82,70.84,70.79,70.82,13185.0,70.82,70.84,70.79,70.82,13185.0
2024-02-23 11:20:00,70.72,70.79,70.72,70.79,3000.0,70.72,70.79,70.72,70.79,3000.0
2024-02-23 11:25:00,70.75,70.82,70.75,70.82,21000.0,70.75,70.82,70.75,70.82,21000.0
2024-02-23 11:30:00,70.76,70.76,70.67,70.67,7500.0,70.76,70.76,70.67,70.67,7500.0
2024-02-23 11:35:00,70.58,70.58,70.48,70.55,14325.0,70.58,70.58,70.48,70.55,14325.0
2024-02-23 11:40:00,70.53,70.53,70.44,70.44,4500.0,70.53,70.53,70.44,70.44,4500.0
2024-02-23 11:45:00,70.48,70.54,70.44,70.44,19800.0,70.48,70.54,70.44,70.44,19800.0
2024-02-23 11:50:00,70.55,70.61,70.53,70.58,17400.0,70.55,70.61,70.53,70.58,17400.0
2024-02-23 11:55:00,70.63,70.63,70.57,70.57,6000.0,70.63,70.63,70.57,70.57,6000.0
2024-02-23 12:00:00,70.59,70.61,70.57,70.61,6000.0,70.59,70.61,70.57,70.61,6000.0
2024-02-23 12:05:00,70.68,70.68,70.56,70.56,13635.0,70.68,70.68,70.56,70.56,13635.0
2024-02-23 12:10:00,70.56,70.58,70.51,70.58,12330.0,70.56,70.58,70.51,70.58,12330.0
2024-02-23 12:15:00,70.6,70.6,70.6,70.6,1500.0,70.6,70.6,70.6,70.6,1500.0
2024-02-23 12:20:00,70.51,70.57,70.51,70.53,4500.0,70.51,70.57,70.51,70.53,4500.0
2024-02-23 12:25:00,70.53,70.58,70.53,70.58,21405.0,70.53,70.58,70.53,70.58,21405.0
2024-02-23 12:30:00,70.58,70.58,70.53,70.53,3075.0,70.58,70.58,70.53,70.53,3075.0
2024-02-23 12:35:00,70.52,70.52,70.38,70.38,13665.0,70.52,70.52,70.38,70.38,13665.0
2024-02-23 12:40:00,70.42,70.42,70.42,70.42,1500.0,70.42,70.42,70.42,70.42,1500.0
2024-02-23 12:45:00,70.42,70.42,70.42,70.42,0.0,70.42,70.42,70.42,70.42,0.0
2024-02-23 12:50:00,70.42,70.42,70.42,70.42,0.0,70.42,70.42,70.42,70.42,0.0
2024-02-23 12:55:00,70.35,70.35,70.29,70.29,4500.0,70.35,70.35,70.29,70.29,4500.0
2024-02-23 13:00:00,70.28,70.33,70.25,70.3,15075.0,70.28,70.33,70.25,70.3,15075.0
2024-02-23 13:05:00,70.38,70.39,70.38,70.39,4500.0,70.38,70.39,70.38,70.39,4500.0
2024-02-23 13:10:00,70.37,70.43,70.36,70.43,9705.0,70.37,70.43,70.36,70.43,9705.0
2024-02-23 13:15:00,70.37,70.44,70.37,70.43,16500.0,70.37,70.44,70.37,70.43,16500.0
2024-02-23 13:20:00,70.43,70.43,70.43,70.43,0.0,70.43,70.43,70.43,70.43,0.0
2024-02-23 13:25:00,70.43,70.43,70.43,70.43,1500.0,70.43,70.43,70.43,70.43,1500.0
2024-02-23 13:30:00,70.43,70.43,70.42,70.42,6000.0,70.43,70.43,70.42,70.42,6000.0
2024-02-23 13:35:00,70.33,70.38,70.33,70.34,6000.0,70.33,70.38,70.33,70.34,6000.0
2024-02-23 13:40:00,70.35,70.35,70.31,70.31,4500.0,70.35,70.35,70.31,70.31,4500.0
2024-02-23 13:45:00,70.28,70.36,70.28,70.36,10500.0,70.28,70.36,70.28,70.36,10500.0
2024-02-23 13:50:00,70.37,70.37,70.25,70.25,17490.0,70.37,70.37,70.25,70.25,17490.0
2024-02-23 13:55:00,70.37,70.37,70.29,70.29,4095.0,70.37,70.37,70.29,70.29,4095.0
2024-02-23 14:00:00,70.3,70.3,70.3,70.3,4500.0,70.3,70.3,70.3,70.3,4500.0
2024-02-23 14:05:00,70.33,70.43,70.33,70.43,19500.0,70.33,70.43,70.33,70.43,19500.0
2024-02-23 14:10:00,70.42,70.42,70.38,70.38,4500.0,70.42,70.42,70.38,70.38,4500.0
2024-02-23 14:15:00,70.35,70.4,70.35,70.4,9000.0,70.35,70.4,70.35,70.4,9000.0
2024-02-23 14:20:00,70.37,70.42,70.32,70.37,14790.0,70.37,70.42,70.32,70.37,14790.0
2024-02-23 14:25:00,70.33,70.35,70.25,70.25,10500.0,70.33,70.35,70.25,70.25,10500.0
2024-02-23 14:30:00,70.33,70.37,70.33,70.37,3000.0,70.33,70.37,70.33,70.37,3000.0
2024-02-23 14:35:00,70.32,70.37,70.32,70.34,14265.0,70.32,70.37,70.32,70.34,14265.0
2024-02-23 14:40:00,70.35,70.35,70.29,70.29,10500.0,70.35,70.35,70.29,70.29,10500.0
2024-02-23 14:45:00,70.28,70.32,70.28,70.32,10500.0,70.28,70.32,70.28,70.32,10500.0
2024-02-23 14:50:00,70.28,70.31,70.26,70.31,7500.0,70.28,70.31,70.26,70.31,7500.0
2024-02-23 14:55:00,70.29,70.29,70.29,70.29,3000.0,70.29,70.29,70.29,70.29,3000.0
2024-02-23 15:00:00,70.35,70.37,70.35,70.37,4500.0,70.35,70.37,70.35,70.37,4500.0
2024-02-23 15:05:00,70.36,70.38,70.32,70.34,16500.0,70.36,70.38,70.32,70.34,16500.0
2024-02-23 15:10:00,70.32,70.32,70.32,70.32,1500.0,70.32,70.32,70.32,70.32,1500.0
2024-02-23 15:15:00,70.33,70.34,70.3,70.32,13500.0,70.33,70.34,70.3,70.32,13500.0
2024-02-23 15:20:00,70.32,70.35,70.32,70.34,7500.0,70.32,70.35,70.32,70.34,7500.0
2024-02-23 15:25:00,70.35,70.37,70.32,70.37,8145.0,70.35,70.37,70.32,70.37,8145.0
2024-02-23 15:30:00,70.37,70.44,70.34,70.44,15225.0,70.37,70.44,70.34,70.44,15225.0
2024-02-23 15:35:00,70.51,70.62,70.51,70.58,21150.0,70.51,70.62,70.51,70.58,21150.0
2024-02-23 15:40:00,70.52,70.56,70.51,70.54,13500.0,70.52,70.56,70.51,70.54,13500.0
2024-02-23 15:45:00,70.52,70.67,70.52,70.67,42195.0,70.52,70.67,70.52,70.67,42195.0
2024-02-23 15:50:00,70.7,70.7,70.62,70.62,86805.0,70.7,70.7,70.62,70.62,86805.0
2024-02-23 15:55:00,70.58,70.64,70.52,70.57,73080.0,70.58,70.64,70.52,70.57,73080.0
2024-02-26 09:30:00,70.59,70.7,70.59,70.68,40125.0,70.59,70.7,70.59,70.68,40125.0
2024-02-26 09:35:00,70.7,70.7,70.44,70.44,10890.0,70.7,70.7,70.44,70.44,10890.0
2024-02-26 09:40:00,70.7,70.7,70.7,70.7,1500.0,70.7,70.7,70.7,70.7,1500.0
2024-02-26 09:45:00,70.52,70.75,70.52,70.75,9000.0,70.52,70.75,70.52,70.75,9000.0
2024-02-26 09:50:00,70.69,70.88,70.54,70.55,80235.0,70.69,70.88,70.54,70.55,80235.0
2024-02-26 09:55:00,70.55,70.6,70.41,70.6,32850.0,70.55,70.6,70.41,70.6,32850.0
2024-02-26 10:00:00,70.42,70.55,70.42,70.48,14460.0,70.42,70.55,70.42,70.48,14460.0
2024-02-26 10:05:00,70.47,70.59,70.47,70.58,13500.0,70.47,70.59,70.47,70.58,13500.0
2024-02-26 10:10:00,70.65,70.65,70.57,70.57,7500.0,70.65,70.65,70.57,70.57,7500.0
2024-02-26 10:15:00,70.55,70.8,70.55,70.8,9000.0,70.55,70.8,70.55,70.8,9000.0
2024-02-26 10:20:00,70.72,70.83,70.65,70.83,54945.0,70.72,70.83,70.65,70.83,54945.0
2024-02-26 10:25:00,70.75,70.79,70.58,70.58,47880.0,70.75,70.79,70.58,70.58,47880.0
2024-02-26 10:30:00,70.67,70.67,70.63,70.67,31455.0,70.67,70.67,70.63,70.67,31455.0
2024-02-26 10:35:00,70.67,70.67,70.6,70.65,12000.0,70.67,70.67,70.6,70.65,12000.0
2024-02-26 10:40:00,70.66,70.68,70.65,70.68,9495.0,70.66,70.68,70.65,70.68,9495.0
2024-02-26 10:45:00,70.65,70.65,70.54,70.59,23025.0,70.65,70.65,70.54,70.59,23025.0
2024-02-26 10:50:00,70.59,70.6,70.55,70.56,9000.0,70.59,70.6,70.55,70.56,9000.0
2024-02-26 10:55:00,70.63,70.67,70.57,70.67,16950.0,70.63,70.67,70.57,70.67,16950.0
2024-02-26 11:00:00,70.69,70.77,70.67,70.69,56010.0,70.69,70.77,70.67,70.69,56010.0
2024-02-26 11:05:00,70.67,70.73,70.67,70.73,13650.0,70.67,70.73,70.67,70.73,13650.0
2024-02-26 11:10:00,70.72,70.9,70.72,70.9,106380.0,70.72,70.9,70.72,70.9,106380.0
2024-02-26 11:15:00,70.87,71.18,70.87,71.18,33135.0,70.87,71.18,70.87,71.18,33135.0
2024-02-26 11:20:00,71.16,71.17,71.16,71.17,4500.0,71.16,71.17,71.16,71.17,4500.0
2024-02-26 11:25:00,71.2,71.25,70.91,70.94,88395.0,71.2,71.25,70.91,70.94,88395.0
2024-02-26 11:30:00,70.93,70.95,70.76,70.89,74220.0,70.93,70.95,70.76,70.89,74220.0
2024-02-26 11:35:00,70.91,70.92,70.9,70.9,4500.0,70.91,70.92,70.9,70.9,4500.0
2024-02-26 11:40:00,70.92,70.92,70.9,70.91,12000.0,70.92,70.92,70.9,70.91,12000.0
2024-02-26 11:45:00,70.91,70.96,70.87,70.87,55590.0,70.91,70.96,70.87,70.87,55590.0
2024-02-26 11:50:00,70.87,70.94,70.87,70.91,22500.0,70.87,70.94,70.87,70.91,22500.0
2024-02-26 11:55:00,70.93,70.93,70.86,70.92,12000.0,70.93,70.93,70.86,70.92,12000.0
2024-02-26 12:00:00,70.92,70.92,70.88,70.88,4500.0,70.92,70.92,70.88,70.88,4500.0
2024-02-26 12:05:00,70.8,70.92,70.8,70.88,20925.0,70.8,70.92,70.8,70.88,20925.0
2024-02-26 12:10:00,70.96,70.96,70.95,70.95,3000.0,70.96,70.96,70.95,70.95,3000.0
2024-02-26 12:15:00,70.92,70.92,70.92,70.92,1500.0,70.92,70.92,70.92,70.92,1500.0
2024-02-26 12:20:00,70.94,71.03,70.94,71.0,21165.0,70.94,71.03,70.94,71.0,21165.0
2024-02-26 12:25:00,71.0,71.03,70.93,70.93,43860.0,71.0,71.03,70.93,70.93,43860.0
2024-02-26 12:30:00,70.93,70.96,70.93,70.96,4500.0,70.93,70.96,70.93,70.96,4500.0
2024-02-26 12:35:00,70.93,70.93,70.93,70.93,1500.0,70.93,70.93,70.93,70.93,1500.0
2024-02-26 12:40:00,70.93,70.93,70.85,70.86,12450.0,70.93,70.93,70.85,70.86,12450.0
2024-02-26 12:45:00,70.9,70.9,70.89,70.89,4335.0,70.9,70.9,70.89,70.89,4335.0
2024-02-26 12:50:00,70.89,70.89,70.78,70.78,24810.0,70.89,70.89,70.78,70.78,24810.0
2024-02-26 12:55:00,70.86,70.93,70.86,70.93,7500.0,70.86,70.93,70.86,70.93,7500.0
2024-02-26 13:00:00,70.93,70.93,70.93,70.93,1500.0,70.93,70.93,70.93,70.93,1500.0
2024-02-26 13:05:00,70.93,70.93,70.93,70.93,0.0,70.93,70.93,70.93,70.93,0.0
2024-02-26 13:10:00,70.94,70.94,70.87,70.9,12090.0,70.94,70.94,70.87,70.9,12090.0
2024-02-26 13:15:00,70.9,70.93,70.85,70.88,17970.0,70.9,70.93,70.85,70.88,17970.0
2024-02-26 13:20:00,70.92,70.92,70.86,70.86,3000.0,70.92,70.92,70.86,70.86,3000.0
2024-02-26 13:25:00,70.84,70.86,70.79,70.79,18735.0,70.84,70.86,70.79,70.79,18735.0
2024-02-26 13:30:00,70.82,70.82,70.78,70.81,7545.0,70.82,70.82,70.78,70.81,7545.0
2024-02-26 13:35:00,70.71,70.78,70.7,70.74,24375.0,70.71,70.78,70.7,70.74,24375.0
2024-02-26 13:40:00,70.74,70.79,70.74,70.75,31500.0,70.74,70.79,70.74,70.75,31500.0
2024-02-26 13:45:00,70.75,70.75,70.67,70.69,19500.0,70.75,70.75,70.67,70.69,19500.0
2024-02-26 13:50:00,70.75,70.75,70.74,70.75,10500.0,70.75,70.75,70.74,70.75,10500.0
2024-02-26 13:55:00,70.83,70.83,70.83,70.83,1500.0,70.83,70.83,70.83,70.83,1500.0
2024-02-26 14:00:00,70.89,70.95,70.89,70.95,6000.0,70.89,70.95,70.89,70.95,6000.0
2024-02-26 14:05:00,70.96,70.96,70.94,70.94,3000.0,70.96,70.96,70.94,70.94,3000.0
2024-02-26 14:10:00,70.94,70.94,70.9,70.91,20430.0,70.94,70.94,70.9,70.91,20430.0
2024-02-26 14:15:00,70.9,70.94,70.9,70.92,4500.0,70.9,70.94,70.9,70.92,4500.0
2024-02-26 14:20:00,70.95,70.98,70.94,70.98,7500.0,70.95,70.98,70.94,70.98,7500.0
2024-02-26 14:25:00,70.98,70.98,70.98,70.98,0.0,70.98,70.98,70.98,70.98,0.0
2024-02-26 14:30:00,71.01,71.04,70.96,71.04,15000.0,71.01,71.04,70.96,71.04,15000.0
2024-02-26 14:35:00,71.03,71.08,70.99,70.99,32100.0,71.03,71.08,70.99,70.99,32100.0
2024-02-26 14:40:00,71.01,71.05,70.91,70.93,41070.0,71.01,71.05,70.91,70.93,41070.0
2024-02-26 14:45:00,70.92,70.99,70.91,70.94,36540.0,70.92,70.99,70.91,70.94,36540.0
2024-02-26 14:50:00,70.95,71.01,70.95,71.01,12540.0,70.95,71.01,70.95,71.01,12540.0
2024-02-26 14:55:00,70.96,70.99,70.94,70.99,6000.0,70.96,70.99,70.94,70.99,6000.0
2024-02-26 15:00:00,71.0,71.0,70.93,70.99,6000.0,71.0,71.0,70.93,70.99,6000.0
2024-02-26 15:05:00,70.99,71.06,70.96,71.06,19500.0,70.99,71.06,70.96,71.06,19500.0
2024-02-26 15:10:00,71.13,71.19,71.12,71.16,7500.0,71.13,71.19,71.12,71.16,7500.0
2024-02-26 15:15:00,71.08,71.09,70.89,70.89,28680.0,71.08,71.09,70.89,70.89,28680.0
2024-02-26 15:20:00,70.98,70.98,70.91,70.91,11055.0,70.98,70.98,70.91,70.91,11055.0
2024-02-26 15:25:00,71.0,71.0,70.94,70.97,15630.0,71.0,71.0,70.94,70.97,15630.0
2024-02-26 15:30:00,70.97,70.97,70.9,70.9,6225.0,70.97,70.97,70.9,70.9,6225.0
2024-02-26 15:35:00,70.9,70.93,70.87,70.91,25860.0,70.9,70.93,70.87,70.91,25860.0
2024-02-26 15:40:00,70.91,70.96,70.9,70.96,13500.0,70.91,70.96,70.9,70.96,13500.0
2024-02-26 15:45:00,70.97,70.97,70.88,70.94,21885.0,70.97,70.97,70.88,70.94,21885.0
2024-02-26 15:50:00,70.95,70.95,70.78,70.8,64965.0,70.95,70.95,70.78,70.8,64965.0
2024-02-26 15:55:00,70.77,70.92,70.77,70.85,146280.0,70.77,70.92,70.77,70.85,146280.0
2024-02-27 09:30:00,71.28,71.43,70.91,71.06,80085.0,71.28,71.43,70.91,71.06,80085.0
2024-02-27 09:35:00,71.07,71.14,70.7,71.14,30240.0,71.07,71.14,70.7,71.14,30240.0
2024-02-27 09:40:00,71.07,71.07,70.78,70.78,42045.0,71.07,71.07,70.78,70.78,42045.0
2024-02-27 09:45:00,70.8,70.98,70.59,70.98,64680.0,70.8,70.98,70.59,70.98,64680.0
2024-02-27 09:50:00,71.14,71.6,71.14,71.59,32925.0,71.14,71.6,71.14,71.59,32925.0
2024-02-27 09:55:00,71.53,71.67,71.47,71.47,52515.0,71.53,71.67,71.47,71.47,52515.0
2024-02-27 10:00:00,71.57,71.62,71.54,71.54,11745.0,71.57,71.62,71.54,71.54,11745.0
2024-02-27 10:05:00,71.47,71.7,71.47,71.61,74370.0,71.47,71.7,71.47,71.61,74370.0
2024-02-27 10:10:00,71.65,71.66,71.55,71.59,42000.0,71.65,71.66,71.55,71.59,42000.0
2024-02-27 10:15:00,71.64,71.64,71.61,71.61,4005.0,71.64,71.64,71.61,71.61,4005.0
2024-02-27 10:20:00,71.64,71.64,71.58,71.58,3000.0,71.64,71.64,71.58,71.58,3000.0
2024-02-27 10:25:00,71.82,71.82,71.76,71.76,4500.0,71.82,71.82,71.76,71.76,4500.0
2024-02-27 10:30:00,71.71,71.71,71.58,71.58,20220.0,71.71,71.71,71.58,71.58,20220.0
2024-02-27 10:35:00,71.54,71.68,71.53,71.68,33000.0,71.54,71.68,71.53,71.68,33000.0
2024-02-27 10:40:00,71.59,71.59,71.41,71.43,39750.0,71.59,71.59,71.41,71.43,39750.0
2024-02-27 10:45:00,71.44,71.5,71.4,71.47,26190.0,71.44,71.5,71.4,71.47,26190.0
2024-02-27 10:50:00,71.47,71.58,71.47,71.58,28500.0,71.47,71.58,71.47,71.58,28500.0
2024-02-27 10:55:00,71.61,71.61,71.36,71.44,27780.0,71.61,71.61,71.36,71.44,27780.0
2024-02-27 11:00:00,71.34,71.4,71.34,71.4,4710.0,71.34,71.4,71.34,71.4,4710.0
2024-02-27 11:05:00,71.31,71.31,71.23,71.23,4605.0,71.31,71.31,71.23,71.23,4605.0
2024-02-27 11:10:00,71.36,71.36,71.36,71.36,1500.0,71.36,71.36,71.36,71.36,1500.0
2024-02-27 11:15:00,71.37,71.37,71.3,71.3,3000.0,71.37,71.37,71.3,71.3,3000.0
2024-02-27 11:20:00,71.34,71.37,71.28,71.37,6000.0,71.34,71.37,71.28,71.37,6000.0
2024-02-27 11:25:00,71.37,71.37,71.29,71.33,8010.0,71.37,71.37,71.29,71.33,8010.0
2024-02-27 11:30:00,71.34,71.47,71.34,71.46,7530.0,71.34,71.47,71.34,71.46,7530.0
2024-02-27 11:35:00,71.45,71.52,71.39,71.5,33645.0,71.45,71.52,71.39,71.5,33645.0
2024-02-27 11:40:00,71.51,71.51,71.36,71.45,21195.0,71.51,71.51,71.36,71.45,21195.0
2024-02-27 11:45:00,71.53,71.53,71.42,71.42,12690.0,71.53,71.53,71.42,71.42,12690.0
2024-02-27 11:50:00,71.55,71.64,71.52,71.64,7500.0,71.55,71.64,71.52,71.64,7500.0
2024-02-27 11:55:00,71.61,71.61,71.54,71.54,9000.0,71.61,71.61,71.54,71.54,9000.0
2024-02-27 12:00:00,71.49,71.53,71.46,71.46,9495.0,71.49,71.53,71.46,71.46,9495.0
2024-02-27 12:05:00,71.43,71.43,71.43,71.43,1500.0,71.43,71.43,71.43,71.43,1500.0
2024-02-27 12:10:00,71.44,71.44,71.4,71.43,6000.0,71.44,71.44,71.4,71.43,6000.0
2024-02-27 12:15:00,71.44,71.47,71.44,71.47,6000.0,71.44,71.47,71.44,71.47,6000.0
2024-02-27 12:20:00,71.52,71.58,71.52,71.58,3000.0,71.52,71.58,71.52,71.58,3000.0
2024-02-27 12:25:00,71.58,71.61,71.57,71.58,9000.0,71.58,71.61,71.57,71.58,9000.0
2024-02-27 12:30:00,71.56,71.63,71.56,71.58,10500.0,71.56,71.63,71.56,71.58,10500.0
2024-02-27 12:35:00,71.58,71.61,71.58,71.61,8490.0,71.58,71.61,71.58,71.61,8490.0
2024-02-27 12:40:00,71.57,71.57,71.53,71.53,4500.0,71.57,71.57,71.53,71.53,4500.0
2024-02-27 12:45:00,71.55,71.58,71.55,71.58,4560.0,71.55,71.58,71.55,71.58,4560.0
2024-02-27 12:50:00,71.62,71.62,71.62,71.62,3420.0,71.62,71.62,71.62,71.62,3420.0
2024-02-27 12:55:00,71.63,71.63,71.59,71.59,4500.0,71.63,71.63,71.59,71.59,4500.0
2024-02-27 13:00:00,71.57,71.63,71.57,71.63,3360.0,71.57,71.63,71.57,71.63,3360.0
2024-02-27 13:05:00,71.59,71.59,71.59,71.59,1500.0,71.59,71.59,71.59,71.59,1500.0
2024-02-27 13:10:00,71.6,71.62,71.6,71.62,3480.0,71.6,71.62,71.6,71.62,3480.0
2024-02-27 13:15:00,71.64,71.65,71.62,71.64,4500.0,71.64,71.65,71.62,71.64,4500.0
2024-02-27 13:20:00,71.62,71.67,71.61,71.61,12300.0,71.62,71.67,71.61,71.61,12300.0
2024-02-27 13:25:00,71.58,71.61,71.57,71.61,12780.0,71.58,71.61,71.57,71.61,12780.0
2024-02-27 13:30:00,71.64,71.66,71.64,71.66,6000.0,71.64,71.66,71.64,71.66,6000.0
2024-02-27 13:35:00,71.68,71.74,71.66,71.74,7500.0,71.68,71.74,71.66,71.74,7500.0
2024-02-27 13:40:00,71.79,71.83,71.78,71.83,10500.0,71.79,71.83,71.78,71.83,10500.0
2024-02-27 13:45:00,71.83,71.83,71.83,71.83,0.0,71.83,71.83,71.83,71.83,0.0
2024-02-27 13:50:00,71.8,71.81,71.77,71.81,50355.0,71.8,71.81,71.77,71.81,50355.0
2024-02-27 13:55:00,71.8,71.91,71.71,71.9,10545.0,71.8,71.91,71.71,71.9,10545.0
2024-02-27 14:00:00,71.91,71.91,71.91,71.91,1500.0,71.91,71.91,71.91,71.91,1500.0
2024-02-27 14:05:00,71.89,71.9,71.89,71.89,13905.0,71.89,71.9,71.89,71.89,13905.0
2024-02-27 14:10:00,71.89,71.89,71.85,71.86,10500.0,71.89,71.89,71.85,71.86,10500.0
2024-02-27 14:15:00,71.87,72.0,71.87,72.0,47910.0,71.87,72.0,71.87,72.0,47910.0
2024-02-27 14:20:00,72.01,72.01,71.95,71.95,12090.0,72.01,72.01,71.95,71.95,12090.0
2024-02-27 14:25:00,71.95,72.0,71.88,71.88,23970.0,71.95,72.0,71.88,71.88,23970.0
2024-02-27 14:30:00,71.92,71.92,71.83,71.83,25500.0,71.92,71.92,71.83,71.83,25500.0
2024-02-27 14:35:00,71.89,71.89,71.89,71.89,1500.0,71.89,71.89,71.89,71.89,1500.0
2024-02-27 14:40:00,71.88,71.91,71.87,71.91,21000.0,71.88,71.91,71.87,71.91,21000.0
2024-02-27 14:45:00,71.91,71.91,71.86,71.9,21270.0,71.91,71.91,71.86,71.9,21270.0
2024-02-27 14:50:00,71.88,72.0,71.88,71.99,31245.0,71.88,72.0,71.88,71.99,31245.0
2024-02-27 14:55:00,72.04,72.04,72.04,72.04,1500.0,72.04,72.04,72.04,72.04,1500.0
2024-02-27 15:00:00,72.1,72.14,72.1,72.14,3300.0,72.1,72.14,72.1,72.14,3300.0
2024-02-27 15:05:00,72.14,72.14,71.98,72.05,24135.0,72.14,72.14,71.98,72.05,24135.0
2024-02-27 15:10:00,72.05,72.08,72.04,72.06,14265.0,72.05,72.08,72.04,72.06,14265.0
2024-02-27 15:15:00,72.05,72.08,72.04,72.07,7500.0,72.05,72.08,72.04,72.07,7500.0
2024-02-27 15:20:00,72.11,72.11,72.11,72.11,3000.0,72.11,72.11,72.11,72.11,3000.0
2024-02-27 15:25:00,72.13,72.21,72.13,72.13,10500.0,72.13,72.21,72.13,72.13,10500.0
2024-02-27 15:30:00,72.24,72.24,72.03,72.06,31500.0,72.24,72.24,72.03,72.06,31500.0
2024-02-27 15:35:00,72.02,72.08,72.02,72.08,3000.0,72.02,72.08,72.02,72.08,3000.0
2024-02-27 15:40:00,72.07,72.1,71.97,72.06,21000.0,72.07,72.1,71.97,72.06,21000.0
2024-02-27 15:45:00,72.02,72.13,72.02,72.13,19500.0,72.02,72.13,72.02,72.13,19500.0
2024-02-27 15:50:00,72.18,72.18,72.02,72.15,83385.0,72.18,72.18,72.02,72.15,83385.0
2024-02-27 15:55:00,72.07,72.21,72.03,72.12,167940.0,72.07,72.21,72.03,72.12,167940.0
2024-02-28 09:30:00,72.0,72.88,72.0,72.09,277965.0,72.0,72.88,72.0,72.09,277965.0
2024-02-28 09:35:00,72.05,72.34,72.05,72.29,12000.0,72.05,72.34,72.05,72.29,12000.0
2024-02-28 09:40:00,72.25,72.65,72.25,72.5,65955.0,72.25,72.65,72.25,72.5,65955.0
2024-02-28 09:45:00,72.37,72.42,72.37,72.42,30285.0,72.37,72.42,72.37,72.42,30285.0
2024-02-28 09:50:00,72.32,72.43,71.94,71.98,35460.0,72.32,72.43,71.94,71.98,35460.0
2024-02-28 09:55:00,72.2,72.22,72.11,72.11,13170.0,72.2,72.22,72.11,72.11,13170.0
2024-02-28 10:00:00,72.29,72.36,72.17,72.23,42165.0,72.29,72.36,72.17,72.23,42165.0
2024-02-28 10:05:00,72.36,72.37,72.2,72.2,42000.0,72.36,72.37,72.2,72.2,42000.0
2024-02-28 10:10:00,72.19,72.21,71.72,71.87,18000.0,72.19,72.21,71.72,71.87,18000.0
2024-02-28 10:15:00,72.0,72.08,71.93,71.93,7500.0,72.0,72.08,71.93,71.93,7500.0
2024-02-28 10:20:00,72.01,72.01,71.86,71.86,7500.0,72.01,72.01,71.86,71.86,7500.0
2024-02-28 10:25:00,71.89,71.93,71.66,71.72,18000.0,71.89,71.93,71.66,71.72,18000.0
2024-02-28 10:30:00,71.84,72.23,71.71,72.1,109230.0,71.84,72.23,71.71,72.1,109230.0
2024-02-28 10:35:00,72.11,72.17,72.04,72.17,15000.0,72.11,72.17,72.04,72.17,15000.0
2024-02-28 10:40:00,72.32,72.32,72.21,72.21,10500.0,72.32,72.32,72.21,72.21,10500.0
2024-02-28 10:45:00,72.24,72.35,72.23,72.35,16500.0,72.24,72.35,72.23,72.35,16500.0
2024-02-28 10:50:00,72.37,72.37,72.26,72.29,23100.0,72.37,72.37,72.26,72.29,23100.0
2024-02-28 10:55:00,72.21,72.38,72.21,72.33,24000.0,72.21,72.38,72.21,72.33,24000.0
2024-02-28 11:00:00,72.27,72.33,72.21,72.31,30000.0,72.27,72.33,72.21,72.31,30000.0
2024-02-28 11:05:00,72.27,72.33,72.19,72.19,6000.0,72.27,72.33,72.19,72.19,6000.0
2024-02-28 11:10:00,72.19,72.19,72.19,72.19,1500.0,72.19,72.19,72.19,72.19,1500.0
2024-02-28 11:15:00,72.17,72.17,72.06,72.11,15000.0,72.17,72.17,72.06,72.11,15000.0
2024-02-28 11:20:00,72.18,72.19,72.09,72.19,9000.0,72.18,72.19,72.09,72.19,9000.0
2024-02-28 11:25:00,72.29,72.31,72.18,72.18,6390.0,72.29,72.31,72.18,72.18,6390.0
2024-02-28 11:30:00,72.31,72.34,72.31,72.34,4500.0,72.31,72.34,72.31,72.34,4500.0
2024-02-28 11:35:00,72.35,72.35,72.35,72.35,3000.0,72.35,72.35,72.35,72.35,3000.0
2024-02-28 11:40:00,72.31,72.39,72.31,72.39,4395.0,72.31,72.39,72.31,72.39,4395.0
2024-02-28 11:45:00,72.36,72.43,72.36,72.43,10305.0,72.36,72.43,72.36,72.43,10305.0
2024-02-28 11:50:00,72.4,72.4,72.29,72.31,26805.0,72.4,72.4,72.29,72.31,26805.0
2024-02-28 11:55:00,72.29,72.29,72.21,72.21,4500.0,72.29,72.29,72.21,72.21,4500.0
2024-02-28 12:00:00,72.19,72.22,72.12,72.19,31650.0,72.19,72.22,72.12,72.19,31650.0
2024-02-28 12:05:00,72.14,72.19,72.09,72.15,54750.0,72.14,72.19,72.09,72.15,54750.0
2024-02-28 12:10:00,72.15,72.17,72.11,72.16,31500.0,72.15,72.17,72.11,72.16,31500.0
2024-02-28 12:15:00,72.11,72.18,72.11,72.13,55140.0,72.11,72.18,72.11,72.13,55140.0
2024-02-28 12:20:00,72.16,72.27,72.12,72.23,37500.0,72.16,72.27,72.12,72.23,37500.0
2024-02-28 12:25:00,72.22,72.25,72.16,72.23,130500.0,72.22,72.25,72.16,72.23,130500.0
2024-02-28 12:30:00,72.23,72.23,72.12,72.12,10500.0,72.23,72.23,72.12,72.12,10500.0
2024-02-28 12:35:00,72.2,72.2,72.2,72.2,3000.0,72.2,72.2,72.2,72.2,3000.0
2024-02-28 12:40:00,72.19,72.27,72.19,72.27,6000.0,72.19,72.27,72.19,72.27,6000.0
2024-02-28 12:45:00,72.27,72.3,72.27,72.29,11955.0,72.27,72.3,72.27,72.29,11955.0
2024-02-28 12:50:00,72.29,72.34,72.25,72.34,16410.0,72.29,72.34,72.25,72.34,16410.0
2024-02-28 12:55:00,72.35,72.35,72.35,72.35,1500.0,72.35,72.35,72.35,72.35,1500.0
2024-02-28 13:00:00,72.51,72.51,72.44,72.44,10500.0,72.51,72.51,72.44,72.44,10500.0
2024-02-28 13:05:00,72.44,72.46,72.44,72.46,3000.0,72.44,72.46,72.44,72.46,3000.0
2024-02-28 13:10:00,72.48,72.53,72.46,72.48,18030.0,72.48,72.53,72.46,72.48,18030.0
2024-02-28 13:15:00,72.5,72.53,72.48,72.48,19500.0,72.5,72.53,72.48,72.48,19500.0
2024-02-28 13:20:00,72.48,72.51,72.48,72.48,6660.0,72.48,72.51,72.48,72.48,6660.0
2024-02-28 13:25:00,72.56,72.58,72.56,72.58,3000.0,72.56,72.58,72.56,72.58,3000.0
2024-02-28 13:30:00,72.62,72.62,72.6,72.6,7500.0,72.62,72.62,72.6,72.6,7500.0
2024-02-28 13:35:00,72.61,72.71,72.61,72.63,7500.0,72.61,72.71,72.61,72.63,7500.0
2024-02-28 13:40:00,72.63,72.63,72.56,72.56,25500.0,72.63,72.63,72.56,72.56,25500.0
2024-02-28 13:45:00,72.55,72.55,72.52,72.52,4500.0,72.55,72.55,72.52,72.52,4500.0
2024-02-28 13:50:00,72.5,72.51,72.5,72.51,4500.0,72.5,72.51,72.5,72.51,4500.0
2024-02-28 13:55:00,72.59,72.59,72.56,72.56,9750.0,72.59,72.59,72.56,72.56,9750.0
2024-02-28 14:00:00,72.56,72.56,72.56,72.56,1500.0,72.56,72.56,72.56,72.56,1500.0
2024-02-28 14:05:00,72.5,72.54,72.48,72.54,15000.0,72.5,72.54,72.48,72.54,15000.0
2024-02-28 14:10:00,72.48,72.49,72.48,72.48,7500.0,72.48,72.49,72.48,72.48,7500.0
2024-02-28 14:15:00,72.49,72.57,72.49,72.57,4500.0,72.49,72.57,72.49,72.57,4500.0
2024-02-28 14:20:00,72.57,72.57,72.45,72.45,3000.0,72.57,72.57,72.45,72.45,3000.0
2024-02-28 14:25:00,72.46,72.5,72.44,72.45,18000.0,72.46,72.5,72.44,72.45,18000.0
2024-02-28 14:30:00,72.47,72.51,72.44,72.44,12000.0,72.47,72.51,72.44,72.44,12000.0
2024-02-28 14:35:00,72.51,72.51,72.43,72.43,38100.0,72.51,72.51,72.43,72.43,38100.0
2024-02-28 14:40:00,72.43,72.43,72.43,72.43,0.0,72.43,72.43,72.43,72.43,0.0
2024-02-28 14:45:00,72.46,72.52,72.44,72.52,12600.0,72.46,72.52,72.44,72.52,12600.0
2024-02-28 14:50:00,72.57,72.63,72.57,72.63,4500.0,72.57,72.63,72.57,72.63,4500.0
2024-02-28 14:55:00,72.6,72.68,72.6,72.67,7785.0,72.6,72.68,72.6,72.67,7785.0
2024-02-28 15:00:00,72.64,72.71,72.64,72.7,9150.0,72.64,72.71,72.64,72.7,9150.0
2024-02-28 15:05:00,72.7,72.73,72.64,72.64,37575.0,72.7,72.73,72.64,72.64,37575.0
2024-02-28 15:10:00,72.67,72.67,72.67,72.67,3000.0,72.67,72.67,72.67,72.67,3000.0
2024-02-28 15:15:00,72.72,72.74,72.72,72.74,4500.0,72.72,72.74,72.72,72.74,4500.0
2024-02-28 15:20:00,72.7,72.73,72.67,72.67,13500.0,72.7,72.73,72.67,72.67,13500.0
2024-02-28 15:25:00,72.62,72.62,72.62,72.62,3000.0,72.62,72.62,72.62,72.62,3000.0
2024-02-28 15:30:00,72.61,72.63,72.6,72.63,6000.0,72.61,72.63,72.6,72.63,6000.0
2024-02-28 15:35:00,72.58,72.58,72.56,72.56,13500.0,72.58,72.58,72.56,72.56,13500.0
2024-02-28 15:40:00,72.59,72.59,72.58,72.58,6000.0,72.59,72.59,72.58,72.58,6000.0
2024-02-28 15:45:00,72.55,72.84,72.55,72.84,26025.0,72.55,72.84,72.55,72.84,26025.0
2024-02-28 15:50:00,72.88,72.91,72.77,72.84,94380.0,72.88,72.91,72.77,72.84,94380.0
2024-02-28 15:55:00,72.81,72.93,72.81,72.91,105930.0,72.81,72.93,72.81,72.91,105930.0
2024-02-29 09:30:00,73.26,73.26,72.52,72.56,68175.0,73.26,73.26,72.52,72.56,68175.0
2024-02-29 09:35:00,72.71,72.71,72.42,72.42,21000.0,72.71,72.71,72.42,72.42,21000.0
2024-02-29 09:40:00,72.33,72.41,72.15,72.22,17250.0,72.33,72.41,72.15,72.22,17250.0
2024-02-29 09:45:00,72.33,72.46,72.32,72.46,11190.0,72.33,72.46,72.32,72.46,11190.0
2024-02-29 09:50:00,72.22,72.33,72.22,72.33,12030.0,72.22,72.33,72.22,72.33,12030.0
2024-02-29 09:55:00,72.32,72.56,72.32,72.56,33165.0,72.32,72.56,72.32,72.56,33165.0
2024-02-29 10:00:00,72.58,72.58,72.22,72.22,35625.0,72.58,72.58,72.22,72.22,35625.0
2024-02-29 10:05:00,72.19,72.2,71.99,72.16,26760.0,72.19,72.2,71.99,72.16,26760.0
2024-02-29 10:10:00,72.15,72.22,72.11,72.22,23445.0,72.15,72.22,72.11,72.22,23445.0
2024-02-29 10:15:00,72.24,72.33,72.18,72.33,25050.0,72.24,72.33,72.18,72.33,25050.0
2024-02-29 10:20:00,72.35,72.35,72.12,72.12,20130.0,72.35,72.35,72.12,72.12,20130.0
2024-02-29 10:25:00,72.2,72.2,72.0,72.0,18405.0,72.2,72.2,72.0,72.0,18405.0
2024-02-29 10:30:00,72.07,72.07,72.07,72.07,1680.0,72.07,72.07,72.07,72.07,1680.0
2024-02-29 10:35:00,71.88,71.99,71.88,71.99,6000.0,71.88,71.99,71.88,71.99,6000.0
2024-02-29 10:40:00,71.93,71.93,71.93,71.93,1500.0,71.93,71.93,71.93,71.93,1500.0
2024-02-29 10:45:00,71.95,72.02,71.95,72.02,6000.0,71.95,72.02,71.95,72.02,6000.0
2024-02-29 10:50:00,72.2,72.2,72.05,72.05,9450.0,72.2,72.2,72.05,72.05,9450.0
2024-02-29 10:55:00,72.05,72.05,72.05,72.05,0.0,72.05,72.05,72.05,72.05,0.0
2024-02-29 11:00:00,72.05,72.05,72.05,72.05,0.0,72.05,72.05,72.05,72.05,0.0
2024-02-29 11:05:00,72.13,72.23,72.13,72.23,14400.0,72.13,72.23,72.13,72.23,14400.0
2024-02-29 11:10:00,72.18,72.4,72.18,72.4,18000.0,72.18,72.4,72.18,72.4,18000.0
2024-02-29 11:15:00,72.37,72.37,72.33,72.33,16500.0,72.37,72.37,72.33,72.33,16500.0
2024-02-29 11:20:00,72.32,72.32,72.32,72.32,1500.0,72.32,72.32,72.32,72.32,1500.0
2024-02-29 11:25:00,72.3,72.3,72.27,72.29,4995.0,72.3,72.3,72.27,72.29,4995.0
2024-02-29 11:30:00,72.29,72.29,72.24,72.26,16275.0,72.29,72.29,72.24,72.26,16275.0
2024-02-29 11:35:00,72.27,72.31,72.22,72.25,16875.0,72.27,72.31,72.22,72.25,16875.0
2024-02-29 11:40:00,72.25,72.33,72.23,72.32,14025.0,72.25,72.33,72.23,72.32,14025.0
2024-02-29 11:45:00,72.32,72.4,72.32,72.4,6000.0,72.32,72.4,72.32,72.4,6000.0
2024-02-29 11:50:00,72.4,72.4,72.22,72.22,4860.0,72.4,72.4,72.22,72.22,4860.0
2024-02-29 11:55:00,72.22,72.22,72.22,72.22,0.0,72.22,72.22,72.22,72.22,0.0
2024-02-29 12:00:00,72.37,72.43,72.33,72.43,10500.0,72.37,72.43,72.33,72.43,10500.0
2024-02-29 12:05:00,72.45,72.45,72.37,72.39,9000.0,72.45,72.45,72.37,72.39,9000.0
2024-02-29 12:10:00,72.41,72.42,72.41,72.42,3135.0,72.41,72.42,72.41,72.42,3135.0
2024-02-29 12:15:00,72.4,72.4,72.4,72.4,7275.0,72.4,72.4,72.4,72.4,7275.0
2024-02-29 12:20:00,72.4,72.42,72.4,72.42,13425.0,72.4,72.42,72.4,72.42,13425.0
2024-02-29 12:25:00,72.46,72.46,72.43,72.43,3000.0,72.46,72.46,72.43,72.43,3000.0
2024-02-29 12:30:00,72.48,72.53,72.48,72.53,8010.0,72.48,72.53,72.48,72.53,8010.0
2024-02-29 12:35:00,72.59,72.61,72.59,72.61,7500.0,72.59,72.61,72.59,72.61,7500.0
2024-02-29 12:40:00,72.61,72.61,72.51,72.51,29325.0,72.61,72.61,72.51,72.51,29325.0
2024-02-29 12:45:00,72.6,72.62,72.59,72.59,7950.0,72.6,72.62,72.59,72.59,7950.0
2024-02-29 12:50:00,72.59,72.59,72.51,72.51,18495.0,72.59,72.59,72.51,72.51,18495.0
2024-02-29 12:55:00,72.57,72.61,72.54,72.61,13275.0,72.57,72.61,72.54,72.61,13275.0
2024-02-29 13:00:00,72.59,72.62,72.57,72.57,6375.0,72.59,72.62,72.57,72.57,6375.0
2024-02-29 13:05:00,72.61,72.61,72.61,72.61,2520.0,72.61,72.61,72.61,72.61,2520.0
2024-02-29 13:10:00,72.55,72.56,72.52,72.56,4500.0,72.55,72.56,72.52,72.56,4500.0
2024-02-29 13:15:00,72.63,72.65,72.62,72.62,6000.0,72.63,72.65,72.62,72.62,6000.0
2024-02-29 13:20:00,72.62,72.62,72.62,72.62,0.0,72.62,72.62,72.62,72.62,0.0
2024-02-29 13:25:00,72.67,72.69,72.67,72.69,6000.0,72.67,72.69,72.67,72.69,6000.0
2024-02-29 13:30:00,72.67,72.67,72.57,72.57,4500.0,72.67,72.67,72.57,72.57,4500.0
2024-02-29 13:35:00,72.57,72.57,72.57,72.57,0.0,72.57,72.57,72.57,72.57,0.0
2024-02-29 13:40:00,72.54,72.54,72.54,72.54,1500.0,72.54,72.54,72.54,72.54,1500.0
2024-02-29 13:45:00,72.52,72.52,72.52,72.52,1500.0,72.52,72.52,72.52,72.52,1500.0
2024-02-29 13:50:00,72.52,72.52,72.52,72.52,0.0,72.52,72.52,72.52,72.52,0.0
2024-02-29 13:55:00,72.46,72.46,72.46,72.46,1500.0,72.46,72.46,72.46,72.46,1500.0
2024-02-29 14:00:00,72.46,72.47,72.41,72.47,4500.0,72.46,72.47,72.41,72.47,4500.0
2024-02-29 14:05:00,72.47,72.47,72.47,72.47,0.0,72.47,72.47,72.47,72.47,0.0
2024-02-29 14:10:00,72.32,72.32,72.32,72.32,1500.0,72.32,72.32,72.32,72.32,1500.0
2024-02-29 14:15:00,72.37,72.49,72.35,72.49,6000.0,72.37,72.49,72.35,72.49,6000.0
2024-02-29 14:20:00,72.42,72.42,72.42,72.42,1845.0,72.42,72.42,72.42,72.42,1845.0
2024-02-29 14:25:00,72.42,72.42,72.34,72.34,5955.0,72.42,72.42,72.34,72.34,5955.0
2024-02-29 14:30:00,72.34,72.34,72.34,72.34,0.0,72.34,72.34,72.34,72.34,0.0
2024-02-29 14:35:00,72.33,72.33,72.28,72.28,4500.0,72.33,72.33,72.28,72.28,4500.0
2024-02-29 14:40:00,72.27,72.38,72.27,72.38,8745.0,72.27,72.38,72.27,72.38,8745.0
2024-02-29 14:45:00,72.34,72.5,72.34,72.46,11625.0,72.34,72.5,72.34,72.46,11625.0
2024-02-29 14:50:00,72.49,72.52,72.4,72.52,36675.0,72.49,72.52,72.4,72.52,36675.0
2024-02-29 14:55:00,72.43,72.52,72.43,72.51,9000.0,72.43,72.52,72.43,72.51,9000.0
2024-02-29 15:00:00,72.67,72.67,72.49,72.49,4500.0,72.67,72.67,72.49,72.49,4500.0
2024-02-29 15:05:00,72.51,72.51,72.51,72.51,1500.0,72.51,72.51,72.51,72.51,1500.0
2024-02-29 15:10:00,72.51,72.51,72.51,72.51,0.0,72.51,72.51,72.51,72.51,0.0
2024-02-29 15:15:00,72.49,72.5,72.49,72.5,3030.0,72.49,72.5,72.49,72.5,3030.0
2024-02-29 15:20:00,72.5,72.5,72.5,72.5,0.0,72.5,72.5,72.5,72.5,0.0
2024-02-29 15:25:00,72.56,72.57,72.53,72.56,7500.0,72.56,72.57,72.53,72.56,7500.0
2024-02-29 15:30:00,72.63,72.63,72.63,72.63,3000.0,72.63,72.63,72.63,72.63,3000.0
2024-02-29 15:35:00,72.6,72.65,72.6,72.65,7500.0,72.6,72.65,72.6,72.65,7500.0
2024-02-29 15:40:00,72.68,72.73,72.58,72.64,42030.0,72.68,72.73,72.58,72.64,42030.0
2024-02-29 15:45:00,72.67,72.77,72.66,72.77,27000.0,72.67,72.77,72.66,72.77,27000.0
2024-02-29 15:50:00,72.69,72.84,72.29,72.43,243915.0,72.69,72.84,72.29,72.43,243915.0
2024-02-29 15:55:00,72.38,72.53,72.35,72.53,167685.0,72.38,72.53,72.35,72.53,167685.0
2024-03-01 09:30:00,72.38,72.38,72.38,72.38,23655.0,72.38,72.38,72.38,72.38,23655.0
2024-03-01 09:35:00,72.28,72.28,72.28,72.28,1500.0,72.28,72.28,72.28,72.28,1500.0
2024-03-01 09:40:00,72.28,72.28,72.14,72.14,13245.0,72.28,72.28,72.14,72.14,13245.0
2024-03-01 09:45:00,72.33,72.36,72.33,72.36,3000.0,72.33,72.36,72.33,72.36,3000.0
2024-03-01 09:50:00,72.34,72.34,72.27,72.27,11730.0,72.34,72.34,72.27,72.27,11730.0
2024-03-01 09:55:00,72.33,72.42,72.33,72.42,3000.0,72.33,72.42,72.33,72.42,3000.0
2024-03-01 10:00:00,72.58,72.58,72.37,72.37,5340.0,72.58,72.58,72.37,72.37,5340.0
2024-03-01 10:05:00,72.38,72.49,72.38,72.42,17700.0,72.38,72.49,72.38,72.42,17700.0
2024-03-01 10:10:00,72.49,72.61,72.44,72.61,7500.0,72.49,72.61,72.44,72.61,7500.0
2024-03-01 10:15:00,72.6,72.6,72.6,72.6,1500.0,72.6,72.6,72.6,72.6,1500.0
2024-03-01 10:20:00,72.57,72.57,72.46,72.48,13500.0,72.57,72.57,72.46,72.48,13500.0
2024-03-01 10:25:00,72.46,72.5,72.46,72.5,3525.0,72.46,72.5,72.46,72.5,3525.0
2024-03-01 10:30:00,72.48,72.48,72.42,72.42,4500.0,72.48,72.48,72.42,72.42,4500.0
2024-03-01 10:35:00,72.38,72.4,72.38,72.4,4500.0,72.38,72.4,72.38,72.4,4500.0
2024-03-01 10:40:00,72.56,72.56,72.54,72.54,3000.0,72.56,72.56,72.54,72.54,3000.0
2024-03-01 10:45:00,72.57,72.61,72.57,72.61,3645.0,72.57,72.61,72.57,72.61,3645.0
2024-03-01 10:50:00,72.68,72.68,72.68,72.68,1500.0,72.68,72.68,72.68,72.68,1500.0
2024-03-01 10:55:00,72.66,72.68,72.54,72.54,15045.0,72.66,72.68,72.54,72.54,15045.0
2024-03-01 11:00:00,72.65,72.65,72.63,72.63,3420.0,72.65,72.65,72.63,72.63,3420.0
2024-03-01 11:05:00,72.7,72.75,72.59,72.59,15855.0,72.7,72.75,72.59,72.59,15855.0
2024-03-01 11:10:00,72.41,72.44,72.36,72.42,14865.0,72.41,72.44,72.36,72.42,14865.0
2024-03-01 11:15:00,72.5,72.52,72.44,72.46,24060.0,72.5,72.52,72.44,72.46,24060.0
2024-03-01 11:20:00,72.52,72.52,72.47,72.47,6675.0,72.52,72.52,72.47,72.47,6675.0
2024-03-01 11:25:00,72.43,72.47,72.35,72.35,31950.0,72.43,72.47,72.35,72.35,31950.0
2024-03-01 11:30:00,72.36,72.36,72.19,72.19,25875.0,72.36,72.36,72.19,72.19,25875.0
2024-03-01 11:35:00,72.23,72.36,72.23,72.28,10980.0,72.23,72.36,72.23,72.28,10980.0
2024-03-01 11:40:00,72.37,72.37,72.37,72.37,7125.0,72.37,72.37,72.37,72.37,7125.0
2024-03-01 11:45:00,72.33,72.53,72.33,72.45,15000.0,72.33,72.53,72.33,72.45,15000.0
2024-03-01 11:50:00,72.53,72.53,72.4,72.44,22155.0,72.53,72.53,72.4,72.44,22155.0
2024-03-01 11:55:00,72.45,72.53,72.45,72.51,7500.0,72.45,72.53,72.45,72.51,7500.0
2024-03-01 12:00:00,72.5,72.52,72.48,72.52,7500.0,72.5,72.52,72.48,72.52,7500.0
2024-03-01 12:05:00,72.51,72.61,72.51,72.55,16500.0,72.51,72.61,72.51,72.55,16500.0
2024-03-01 12:10:00,72.58,72.58,72.58,72.58,3000.0,72.58,72.58,72.58,72.58,3000.0
2024-03-01 12:15:00,72.6,72.65,72.6,72.62,8040.0,72.6,72.65,72.6,72.62,8040.0
2024-03-01 12:20:00,72.66,72.66,72.63,72.65,4500.0,72.66,72.66,72.63,72.65,4500.0
2024-03-01 12:25:00,72.62,72.64,72.52,72.58,19095.0,72.62,72.64,72.52,72.58,19095.0
2024-03-01 12:30:00,72.53,72.53,72.53,72.53,1500.0,72.53,72.53,72.53,72.53,1500.0
2024-03-01 12:35:00,72.46,72.53,72.46,72.53,10500.0,72.46,72.53,72.46,72.53,10500.0
2024-03-01 12:40:00,72.47,72.5,72.45,72.5,10500.0,72.47,72.5,72.45,72.5,10500.0
2024-03-01 12:45:00,72.48,72.53,72.48,72.53,3345.0,72.48,72.53,72.48,72.53,3345.0
2024-03-01 12:50:00,72.57,72.57,72.56,72.57,4500.0,72.57,72.57,72.56,72.57,4500.0
2024-03-01 12:55:00,72.59,72.6,72.54,72.54,7500.0,72.59,72.6,72.54,72.54,7500.0
2024-03-01 13:00:00,72.59,72.59,72.42,72.42,10545.0,72.59,72.59,72.42,72.42,10545.0
2024-03-01 13:05:00,72.48,72.49,72.42,72.49,4500.0,72.48,72.49,72.42,72.49,4500.0
2024-03-01 13:10:00,72.48,72.49,72.48,72.49,4500.0,72.48,72.49,72.48,72.49,4500.0
2024-03-01 13:15:00,72.43,72.43,72.41,72.41,9000.0,72.43,72.43,72.41,72.41,9000.0
2024-03-01 13:20:00,72.41,72.41,72.41,72.41,0.0,72.41,72.41,72.41,72.41,0.0
2024-03-01 13:25:00,72.35,72.35,72.28,72.33,13500.0,72.35,72.35,72.28,72.33,13500.0
2024-03-01 13:30:00,72.32,72.32,72.32,72.32,3000.0,72.32,72.32,72.32,72.32,3000.0
2024-03-01 13:35:00,72.29,72.4,72.29,72.4,29685.0,72.29,72.4,72.29,72.4,29685.0
2024-03-01 13:40:00,72.46,72.62,72.46,72.56,27000.0,72.46,72.62,72.46,72.56,27000.0
2024-03-01 13:45:00,72.58,72.59,72.47,72.47,15000.0,72.58,72.59,72.47,72.47,15000.0
2024-03-01 13:50:00,72.45,72.47,72.41,72.47,7785.0,72.45,72.47,72.41,72.47,7785.0
2024-03-01 13:55:00,72.5,72.5,72.5,72.5,1500.0,72.5,72.5,72.5,72.5,1500.0
2024-03-01 14:00:00,72.54,72.54,72.54,72.54,1500.0,72.54,72.54,72.54,72.54,1500.0
2024-03-01 14:05:00,72.53,72.53,72.53,72.53,3000.0,72.53,72.53,72.53,72.53,3000.0
2024-03-01 14:10:00,72.48,72.48,72.48,72.48,1500.0,72.48,72.48,72.48,72.48,1500.0
2024-03-01 14:15:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-03-01 14:20:00,72.45,72.49,72.45,72.46,15000.0,72.45,72.49,72.45,72.46,15000.0
2024-03-01 14:25:00,72.47,72.48,72.47,72.48,5280.0,72.47,72.48,72.47,72.48,5280.0
2024-03-01 14:30:00,72.51,72.51,72.41,72.42,9000.0,72.51,72.51,72.41,72.42,9000.0
2024-03-01 14:35:00,72.41,72.53,72.41,72.53,7500.0,72.41,72.53,72.41,72.53,7500.0
2024-03-01 14:40:00,72.48,72.53,72.48,72.53,3495.0,72.48,72.53,72.48,72.53,3495.0
2024-03-01 14:45:00,72.47,72.47,72.44,72.45,4500.0,72.47,72.47,72.44,72.45,4500.0
2024-03-01 14:50:00,72.45,72.45,72.45,72.45,0.0,72.45,72.45,72.45,72.45,0.0
2024-03-01 14:55:00,72.5,72.5,72.47,72.49,12375.0,72.5,72.5,72.47,72.49,12375.0
2024-03-01 15:00:00,72.42,72.45,72.4,72.45,4500.0,72.42,72.45,72.4,72.45,4500.0
2024-03-01 15:05:00,72.46,72.47,72.46,72.47,3000.0,72.46,72.47,72.46,72.47,3000.0
2024-03-01 15:10:00,72.44,72.53,72.38,72.41,17595.0,72.44,72.53,72.38,72.41,17595.0
2024-03-01 15:15:00,72.37,72.45,72.37,72.43,16500.0,72.37,72.45,72.37,72.43,16500.0
2024-03-01 15:20:00,72.5,72.58,72.49,72.56,24780.0,72.5,72.58,72.49,72.56,24780.0
2024-03-01 15:25:00,72.58,72.58,72.54,72.55,12390.0,72.58,72.58,72.54,72.55,12390.0
2024-03-01 15:30:00,72.55,72.59,72.54,72.59,18000.0,72.55,72.59,72.54,72.59,18000.0
2024-03-01 15:35:00,72.58,72.58,72.49,72.49,32790.0,72.58,72.58,72.49,72.49,32790.0
2024-03-01 15:40:00,72.49,72.49,72.41,72.46,24000.0,72.49,72.49,72.41,72.46,24000.0
2024-03-01 15:45:00,72.4,72.49,72.4,72.49,25500.0,72.4,72.49,72.4,72.49,25500.0
2024-03-01 15:50:00,72.45,72.48,72.4,72.46,78840.0,72.45,72.48,72.4,72.46,78840.0
2024-03-01 15:55:00,72.47,72.48,72.31,72.37,95820.0,72.47,72.48,72.31,72.37,95820.0
2024-03-04 09:30:00,72.54,72.72,72.22,72.72,52065.0,72.54,72.72,72.22,72.72,52065.0
2024-03-04 09:35:00,72.6,72.6,72.45,72.45,10500.0,72.6,72.6,72.45,72.45,10500.0
2024-03-04 09:40:00,72.29,72.29,72.29,72.29,1500.0,72.29,72.29,72.29,72.29,1500.0
2024-03-04 09:45:00,72.27,72.41,71.97,72.38,24525.0,72.27,72.41,71.97,72.38,24525.0
2024-03-04 09:50:00,72.46,72.46,72.38,72.38,8430.0,72.46,72.46,72.38,72.38,8430.0
2024-03-04 09:55:00,72.33,72.33,72.24,72.24,6525.0,72.33,72.33,72.24,72.24,6525.0
2024-03-04 10:00:00,72.28,72.39,72.2,72.25,13800.0,72.28,72.39,72.2,72.25,13800.0
2024-03-04 10:05:00,72.23,72.23,72.23,72.23,1500.0,72.23,72.23,72.23,72.23,1500.0
2024-03-04 10:10:00,71.97,72.05,71.85,71.87,22230.0,71.97,72.05,71.85,71.87,22230.0
2024-03-04 10:15:00,71.99,71.99,71.93,71.98,10500.0,71.99,71.99,71.93,71.98,10500.0
2024-03-04 10:20:00,72.0,72.01,71.92,71.92,7500.0,72.0,72.01,71.92,71.92,7500.0
2024-03-04 10:25:00,71.89,71.89,71.72,71.81,10965.0,71.89,71.89,71.72,71.81,10965.0
2024-03-04 10:30:00,72.0,72.11,72.0,72.11,4500.0,72.0,72.11,72.0,72.11,4500.0
2024-03-04 10:35:00,72.15,72.15,71.96,71.99,58455.0,72.15,72.15,71.96,71.99,58455.0
2024-03-04 10:40:00,71.96,71.96,71.83,71.86,30210.0,71.96,71.96,71.83,71.86,30210.0
2024-03-04 10:45:00,71.89,71.89,71.79,71.79,22530.0,71.89,71.89,71.79,71.79,22530.0
2024-03-04 10:50:00,71.87,72.07,71.87,72.07,66225.0,71.87,72.07,71.87,72.07,66225.0
2024-03-04 10:55:00,71.98,72.13,71.84,71.84,49260.0,71.98,72.13,71.84,71.84,49260.0
2024-03-04 11:00:00,71.81,72.0,71.81,71.95,25515.0,71.81,72.0,71.81,71.95,25515.0
2024-03-04 11:05:00,71.91,71.93,71.84,71.93,16500.0,71.91,71.93,71.84,71.93,16500.0
2024-03-04 11:10:00,71.89,72.01,71.85,71.96,84120.0,71.89,72.01,71.85,71.96,84120.0
2024-03-04 11:15:00,71.94,71.94,71.86,71.9,10500.0,71.94,71.94,71.86,71.9,10500.0
2024-03-04 11:20:00,71.89,71.89,71.83,71.84,4665.0,71.89,71.89,71.83,71.84,4665.0
2024-03-04 11:25:00,71.9,71.99,71.9,71.94,12735.0,71.9,71.99,71.9,71.94,12735.0
2024-03-04 11:30:00,71.94,71.95,71.85,71.89,14010.0,71.94,71.95,71.85,71.89,14010.0
2024-03-04 11:35:00,71.93,71.99,71.85,71.99,72750.0,71.93,71.99,71.85,71.99,72750.0
2024-03-04 11:40:00,71.92,71.95,71.89,71.9,30120.0,71.92,71.95,71.89,71.9,30120.0
2024-03-04 11:45:00,71.9,71.91,71.9,71.91,7500.0,71.9,71.91,71.9,71.91,7500.0
2024-03-04 11:50:00,71.91,71.96,71.91,71.96,9000.0,71.91,71.96,71.91,71.96,9000.0
2024-03-04 11:55:00,71.95,71.95,71.8,71.8,32115.0,71.95,71.95,71.8,71.8,32115.0
2024-03-04 12:00:00,71.74,71.78,71.69,71.69,17490.0,71.74,71.78,71.69,71.69,17490.0
2024-03-04 12:05:00,71.66,71.69,71.65,71.68,19560.0,71.66,71.69,71.65,71.68,19560.0
2024-03-04 12:10:00,71.68,71.68,71.68,71.68,0.0,71.68,71.68,71.68,71.68,0.0
2024-03-04 12:15:00,71.66,71.7,71.66,71.7,5130.0,71.66,71.7,71.66,71.7,5130.0
2024-03-04 12:20:00,71.71,71.74,71.71,71.73,4500.0,71.71,71.74,71.71,71.73,4500.0
2024-03-04 12:25:00,71.69,71.78,71.69,71.78,7500.0,71.69,71.78,71.69,71.78,7500.0
2024-03-04 12:30:00,71.72,71.82,71.72,71.82,7680.0,71.72,71.82,71.72,71.82,7680.0
2024-03-04 12:35:00,71.86,71.86,71.86,71.86,3000.0,71.86,71.86,71.86,71.86,3000.0
2024-03-04 12:40:00,71.86,71.86,71.86,71.86,0.0,71.86,71.86,71.86,71.86,0.0
2024-03-04 12:45:00,71.82,71.82,71.7,71.76,9000.0,71.82,71.82,71.7,71.76,9000.0
2024-03-04 12:50:00,71.84,71.84,71.77,71.77,3465.0,71.84,71.84,71.77,71.77,3465.0
2024-03-04 12:55:00,71.72,71.72,71.72,71.72,1965.0,71.72,71.72,71.72,71.72,1965.0
2024-03-04 13:00:00,71.82,71.82,71.65,71.65,6000.0,71.82,71.82,71.65,71.65,6000.0
2024-03-04 13:05:00,71.71,71.71,71.68,71.68,3015.0,71.71,71.71,71.68,71.68,3015.0
2024-03-04 13:10:00,71.64,71.64,71.64,71.64,3000.0,71.64,71.64,71.64,71.64,3000.0
2024-03-04 13:15:00,71.61,71.7,71.61,71.67,10095.0,71.61,71.7,71.61,71.67,10095.0
2024-03-04 13:20:00,71.72,71.74,71.71,71.73,9255.0,71.72,71.74,71.71,71.73,9255.0
2024-03-04 13:25:00,71.78,71.78,71.73,71.73,4050.0,71.78,71.78,71.73,71.73,4050.0
2024-03-04 13:30:00,71.79,71.79,71.68,71.71,9000.0,71.79,71.79,71.68,71.71,9000.0
2024-03-04 13:35:00,71.69,71.69,71.65,71.68,10800.0,71.69,71.69,71.65,71.68,10800.0
2024-03-04 13:40:00,71.72,71.75,71.72,71.75,7500.0,71.72,71.75,71.72,71.75,7500.0
2024-03-04 13:45:00,71.74,71.74,71.74,71.74,2250.0,71.74,71.74,71.74,71.74,2250.0
2024-03-04 13:50:00,71.71,71.77,71.71,71.77,3930.0,71.71,71.77,71.71,71.77,3930.0
2024-03-04 13:55:00,71.66,71.72,71.66,71.72,3000.0,71.66,71.72,71.66,71.72,3000.0
2024-03-04 14:00:00,71.76,71.76,71.67,71.74,7545.0,71.76,71.76,71.67,71.74,7545.0
2024-03-04 14:05:00,71.74,71.74,71.67,71.68,6000.0,71.74,71.74,71.67,71.68,6000.0
2024-03-04 14:10:00,71.72,71.72,71.66,71.66,3360.0,71.72,71.72,71.66,71.66,3360.0
2024-03-04 14:15:00,71.66,71.76,71.66,71.76,47610.0,71.66,71.76,71.66,71.76,47610.0
2024-03-04 14:20:00,71.7,71.74,71.7,71.74,6525.0,71.7,71.74,71.7,71.74,6525.0
2024-03-04 14:25:00,71.69,71.69,71.64,71.64,3000.0,71.69,71.69,71.64,71.64,3000.0
2024-03-04 14:30:00,71.58,71.62,71.58,71.59,4500.0,71.58,71.62,71.58,71.59,4500.0
2024-03-04 14:35:00,71.56,71.62,71.56,71.62,12000.0,71.56,71.62,71.56,71.62,12000.0
2024-03-04 14:40:00,71.63,71.66,71.59,71.6,12765.0,71.63,71.66,71.59,71.6,12765.0
2024-03-04 14:45:00,71.55,71.55,71.53,71.53,7500.0,71.55,71.55,71.53,71.53,7500.0
2024-03-04 14:50:00,71.58,71.58,71.54,71.57,4515.0,71.58,71.58,71.54,71.57,4515.0
2024-03-04 14:55:00,71.56,71.66,71.56,71.62,40365.0,71.56,71.66,71.56,71.62,40365.0
2024-03-04 15:00:00,71.58,71.65,71.58,71.6,6000.0,71.58,71.65,71.58,71.6,6000.0
2024-03-04 15:05:00,71.59,71.63,71.56,71.63,10500.0,71.59,71.63,71.56,71.63,10500.0
2024-03-04 15:10:00,71.64,71.64,71.55,71.6,13185.0,71.64,71.64,71.55,71.6,13185.0
2024-03-04 15:15:00,71.59,71.61,71.54,71.54,14550.0,71.59,71.61,71.54,71.54,14550.0
2024-03-04 15:20:00,71.52,71.63,71.52,71.63,19500.0,71.52,71.63,71.52,71.63,19500.0
2024-03-04 15:25:00,71.64,71.71,71.64,71.71,28905.0,71.64,71.71,71.64,71.71,28905.0
2024-03-04 15:30:00,71.72,71.73,71.72,71.73,7500.0,71.72,71.73,71.72,71.73,7500.0
2024-03-04 15:35:00,71.73,71.74,71.7,71.74,31530.0,71.73,71.74,71.7,71.74,31530.0
2024-03-04 15:40:00,71.73,71.84,71.73,71.84,57900.0,71.73,71.84,71.73,71.84,57900.0
2024-03-04 15:45:00,71.88,71.88,71.69,71.69,33975.0,71.88,71.88,71.69,71.69,33975.0
2024-03-04 15:50:00,71.8,71.84,71.74,71.81,33855.0,71.8,71.84,71.74,71.81,33855.0
2024-03-04 15:55:00,71.84,71.91,71.84,71.84,102555.0,71.84,71.91,71.84,71.84,102555.0
2024-03-05 09:30:00,72.14,72.14,71.9,71.9,37305.0,72.14,72.14,71.9,71.9,37305.0
2024-03-05 09:35:00,71.9,71.9,71.9,71.9,3000.0,71.9,71.9,71.9,71.9,3000.0
2024-03-05 09:40:00,71.9,71.9,71.9,71.9,0.0,71.9,71.9,71.9,71.9,0.0
2024-03-05 09:45:00,71.9,71.9,71.9,71.9,0.0,71.9,71.9,71.9,71.9,0.0
2024-03-05 09:50:00,72.12,72.12,72.12,72.12,3000.0,72.12,72.12,72.12,72.12,3000.0
2024-03-05 09:55:00,72.06,72.32,72.06,72.12,52470.0,72.06,72.32,72.06,72.12,52470.0
2024-03-05 10:00:00,72.12,72.18,72.02,72.02,7500.0,72.12,72.18,72.02,72.02,7500.0
2024-03-05 10:05:00,71.93,71.99,71.92,71.97,10425.0,71.93,71.99,71.92,71.97,10425.0
2024-03-05 10:10:00,71.86,72.06,71.86,72.06,3000.0,71.86,72.06,71.86,72.06,3000.0
2024-03-05 10:15:00,72.16,72.16,72.15,72.15,3000.0,72.16,72.16,72.15,72.15,3000.0
2024-03-05 10:20:00,72.11,72.14,72.07,72.07,12000.0,72.11,72.14,72.07,72.07,12000.0
2024-03-05 10:25:00,72.05,72.05,72.05,72.05,1500.0,72.05,72.05,72.05,72.05,1500.0
2024-03-05 10:30:00,72.05,72.05,72.05,72.05,0.0,72.05,72.05,72.05,72.05,0.0
2024-03-05 10:35:00,72.1,72.12,72.09,72.09,12000.0,72.1,72.12,72.09,72.09,12000.0
2024-03-05 10:40:00,72.14,72.19,72.14,72.19,7500.0,72.14,72.19,72.14,72.19,7500.0
2024-03-05 10:45:00,72.16,72.16,72.09,72.09,3000.0,72.16,72.16,72.09,72.09,3000.0
2024-03-05 10:50:00,72.1,72.1,72.1,72.1,1500.0,72.1,72.1,72.1,72.1,1500.0
2024-03-05 10:55:00,71.98,72.08,71.98,72.08,4785.0,71.98,72.08,71.98,72.08,4785.0
2024-03-05 11:00:00,72.08,72.08,72.03,72.04,13500.0,72.08,72.08,72.03,72.04,13500.0
2024-03-05 11:05:00,72.05,72.05,72.03,72.03,6000.0,72.05,72.05,72.03,72.03,6000.0
2024-03-05 11:10:00,72.1,72.1,72.1,72.1,2190.0,72.1,72.1,72.1,72.1,2190.0
2024-03-05 11:15:00,72.1,72.17,72.1,72.17,4500.0,72.1,72.17,72.1,72.17,4500.0
2024-03-05 11:20:00,72.19,72.19,72.02,72.06,7515.0,72.19,72.19,72.02,72.06,7515.0
2024-03-05 11:25:00,72.04,72.05,72.04,72.05,9000.0,72.04,72.05,72.04,72.05,9000.0
2024-03-05 11:30:00,72.04,72.09,72.03,72.03,9210.0,72.04,72.09,72.03,72.03,9210.0
2024-03-05 11:35:00,72.04,72.04,71.96,72.01,15000.0,72.04,72.04,71.96,72.01,15000.0
2024-03-05 11:40:00,72.03,72.04,72.0,72.03,15000.0,72.03,72.04,72.0,72.03,15000.0
2024-03-05 11:45:00,71.99,72.06,71.99,72.06,4785.0,71.99,72.06,71.99,72.06,4785.0
2024-03-05 11:50:00,72.01,72.07,72.01,72.03,12300.0,72.01,72.07,72.01,72.03,12300.0
2024-03-05 11:55:00,71.97,71.97,71.92,71.94,11715.0,71.97,71.97,71.92,71.94,11715.0
2024-03-05 12:00:00,71.96,71.96,71.96,71.96,1500.0,71.96,71.96,71.96,71.96,1500.0
2024-03-05 12:05:00,71.96,71.96,71.96,71.96,0.0,71.96,71.96,71.96,71.96,0.0
2024-03-05 12:10:00,71.97,71.97,71.93,71.94,13500.0,71.97,71.97,71.93,71.94,13500.0
2024-03-05 12:15:00,71.95,71.95,71.95,71.95,3000.0,71.95,71.95,71.95,71.95,3000.0
2024-03-05 12:20:00,71.91,71.92,71.9,71.92,7500.0,71.91,71.92,71.9,71.92,7500.0
2024-03-05 12:25:00,71.9,71.97,71.9,71.97,4500.0,71.9,71.97,71.9,71.97,4500.0
2024-03-05 12:30:00,71.94,71.97,71.94,71.95,12000.0,71.94,71.97,71.94,71.95,12000.0
2024-03-05 12:35:00,71.99,72.02,71.97,72.02,15570.0,71.99,72.02,71.97,72.02,15570.0
2024-03-05 12:40:00,71.96,72.18,71.96,72.14,19380.0,71.96,72.18,71.96,72.14,19380.0
2024-03-05 12:45:00,72.2,72.23,72.2,72.21,7500.0,72.2,72.23,72.2,72.21,7500.0
2024-03-05 12:50:00,72.21,72.21,72.21,72.21,0.0,72.21,72.21,72.21,72.21,0.0
2024-03-05 12:55:00,72.22,72.22,72.22,72.22,4500.0,72.22,72.22,72.22,72.22,4500.0
2024-03-05 13:00:00,72.23,72.23,72.23,72.23,3000.0,72.23,72.23,72.23,72.23,3000.0
2024-03-05 13:05:00,72.23,72.23,72.23,72.23,1500.0,72.23,72.23,72.23,72.23,1500.0
2024-03-05 13:10:00,72.27,72.27,72.22,72.22,20580.0,72.27,72.27,72.22,72.22,20580.0
2024-03-05 13:15:00,72.21,72.21,72.19,72.19,5940.0,72.21,72.21,72.19,72.19,5940.0
2024-03-05 13:20:00,72.19,72.19,72.16,72.19,4500.0,72.19,72.19,72.16,72.19,4500.0
2024-03-05 13:25:00,72.23,72.23,72.23,72.23,4200.0,72.23,72.23,72.23,72.23,4200.0
2024-03-05 13:30:00,72.24,72.27,72.24,72.27,36000.0,72.24,72.27,72.24,72.27,36000.0
2024-03-05 13:35:00,72.21,72.22,72.16,72.21,14070.0,72.21,72.22,72.16,72.21,14070.0
2024-03-05 13:40:00,72.21,72.21,72.2,72.2,3000.0,72.21,72.21,72.2,72.2,3000.0
2024-03-05 13:45:00,72.2,72.2,72.2,72.2,0.0,72.2,72.2,72.2,72.2,0.0
2024-03-05 13:50:00,72.2,72.2,72.2,72.2,0.0,72.2,72.2,72.2,72.2,0.0
2024-03-05 13:55:00,71.98,71.99,71.98,71.99,3000.0,71.98,71.99,71.98,71.99,3000.0
2024-03-05 14:00:00,71.99,71.99,71.99,71.99,0.0,71.99,71.99,71.99,71.99,0.0
2024-03-05 14:05:00,72.04,72.04,72.02,72.03,4500.0,72.04,72.04,72.02,72.03,4500.0
2024-03-05 14:10:00,72.03,72.03,72.03,72.03,0.0,72.03,72.03,72.03,72.03,0.0
2024-03-05 14:15:00,72.07,72.07,72.07,72.07,3000.0,72.07,72.07,72.07,72.07,3000.0
2024-03-05 14:20:00,72.03,72.07,72.03,72.07,4500.0,72.03,72.07,72.03,72.07,4500.0
2024-03-05 14:25:00,72.07,72.07,72.07,72.07,0.0,72.07,72.07,72.07,72.07,0.0
2024-03-05 14:30:00,72.02,72.04,71.9,71.9,13500.0,72.02,72.04,71.9,71.9,13500.0
2024-03-05 14:35:00,71.9,71.95,71.88,71.95,6000.0,71.9,71.95,71.88,71.95,6000.0
2024-03-05 14:40:00,71.93,71.98,71.93,71.98,7500.0,71.93,71.98,71.93,71.98,7500.0
2024-03-05 14:45:00,71.98,71.98,71.91,71.92,22500.0,71.98,71.98,71.91,71.92,22500.0
2024-03-05 14:50:00,71.96,71.97,71.96,71.97,16500.0,71.96,71.97,71.96,71.97,16500.0
2024-03-05 14:55:00,72.01,72.05,72.0,72.05,16500.0,72.01,72.05,72.0,72.05,16500.0
2024-03-05 15:00:00,72.05,72.05,72.05,72.05,0.0,72.05,72.05,72.05,72.05,0.0
2024-03-05 15:05:00,72.1,72.1,71.94,71.94,15720.0,72.1,72.1,71.94,71.94,15720.0
2024-03-05 15:10:00,71.9,71.9,71.9,71.9,1500.0,71.9,71.9,71.9,71.9,1500.0
2024-03-05 15:15:00,71.93,71.99,71.93,71.98,7980.0,71.93,71.99,71.93,71.98,7980.0
2024-03-05 15:20:00,72.02,72.02,71.94,71.95,15000.0,72.02,72.02,71.94,71.95,15000.0
2024-03-05 15:25:00,71.91,71.93,71.91,71.93,11235.0,71.91,71.93,71.91,71.93,11235.0
2024-03-05 15:30:00,71.93,72.06,71.92,72.06,29340.0,71.93,72.06,71.92,72.06,29340.0
2024-03-05 15:35:00,72.09,72.11,71.98,71.98,13500.0,72.09,72.11,71.98,71.98,13500.0
2024-03-05 15:40:00,71.83,71.97,71.83,71.93,31635.0,71.83,71.97,71.83,71.93,31635.0
2024-03-05 15:45:00,71.89,71.95,71.86,71.89,31995.0,71.89,71.95,71.86,71.89,31995.0
2024-03-05 15:50:00,71.96,71.97,71.89,71.92,54975.0,71.96,71.97,71.89,71.92,54975.0
2024-03-05 15:55:00,71.85,72.11,71.85,71.98,175725.0,71.85,72.11,71.85,71.98,175725.0
2024-03-06 09:30:00,71.98,72.43,71.98,72.33,48540.0,71.98,72.43,71.98,72.33,48540.0
2024-03-06 09:35:00,72.33,72.41,72.15,72.15,23340.0,72.33,72.41,72.15,72.15,23340.0
2024-03-06 09:40:00,72.24,72.44,72.23,72.3,50025.0,72.24,72.44,72.23,72.3,50025.0
2024-03-06 09:45:00,72.26,72.26,71.91,71.91,28455.0,72.26,72.26,71.91,71.91,28455.0
2024-03-06 09:50:00,72.2,72.2,72.2,72.2,3000.0,72.2,72.2,72.2,72.2,3000.0
2024-03-06 09:55:00,72.38,72.4,72.22,72.37,33075.0,72.38,72.4,72.22,72.37,33075.0
2024-03-06 10:00:00,72.29,72.4,72.29,72.32,21540.0,72.29,72.4,72.29,72.32,21540.0
2024-03-06 10:05:00,72.34,72.65,72.34,72.56,45660.0,72.34,72.65,72.34,72.56,45660.0
2024-03-06 10:10:00,72.64,72.64,72.46,72.48,11175.0,72.64,72.64,72.46,72.48,11175.0
2024-03-06 10:15:00,72.24,72.43,72.24,72.37,15285.0,72.24,72.43,72.24,72.37,15285.0
2024-03-06 10:20:00,72.34,72.34,72.23,72.23,6000.0,72.34,72.34,72.23,72.23,6000.0
2024-03-06 10:25:00,72.24,72.24,72.17,72.17,9165.0,72.24,72.24,72.17,72.17,9165.0
2024-03-06 10:30:00,72.18,72.32,72.18,72.28,22470.0,72.18,72.32,72.18,72.28,22470.0
2024-03-06 10:35:00,72.29,72.29,72.16,72.23,11355.0,72.29,72.29,72.16,72.23,11355.0
2024-03-06 10:40:00,72.15,72.26,72.13,72.19,31725.0,72.15,72.26,72.13,72.19,31725.0
2024-03-06 10:45:00,72.12,72.15,72.07,72.14,37500.0,72.12,72.15,72.07,72.14,37500.0
2024-03-06 10:50:00,72.13,72.25,72.12,72.25,48480.0,72.13,72.25,72.12,72.25,48480.0
2024-03-06 10:55:00,72.2,72.2,72.09,72.13,50715.0,72.2,72.2,72.09,72.13,50715.0
2024-03-06 11:00:00,72.16,72.3,72.16,72.24,21420.0,72.16,72.3,72.16,72.24,21420.0
2024-03-06 11:05:00,72.21,72.21,72.18,72.18,4500.0,72.21,72.21,72.18,72.18,4500.0
2024-03-06 11:10:00,72.3,72.31,72.13,72.13,20625.0,72.3,72.31,72.13,72.13,20625.0
2024-03-06 11:15:00,72.1,72.25,72.1,72.14,22470.0,72.1,72.25,72.1,72.14,22470.0
2024-03-06 11:20:00,72.2,72.2,72.2,72.2,3000.0,72.2,72.2,72.2,72.2,3000.0
2024-03-06 11:25:00,72.14,72.21,72.13,72.21,12000.0,72.14,72.21,72.13,72.21,12000.0
2024-03-06 11:30:00,72.26,72.26,72.24,72.26,18000.0,72.26,72.26,72.24,72.26,18000.0
2024-03-06 11:35:00,72.26,72.3,72.26,72.3,15720.0,72.26,72.3,72.26,72.3,15720.0
2024-03-06 11:40:00,72.29,72.41,72.29,72.37,22500.0,72.29,72.41,72.29,72.37,22500.0
2024-03-06 11:45:00,72.4,72.41,72.37,72.37,15000.0,72.4,72.41,72.37,72.37,15000.0
2024-03-06 11:50:00,72.34,72.4,72.31,72.35,49110.0,72.34,72.4,72.31,72.35,49110.0
2024-03-06 11:55:00,72.36,72.44,72.35,72.44,34500.0,72.36,72.44,72.35,72.44,34500.0
2024-03-06 12:00:00,72.46,72.46,72.45,72.45,9000.0,72.46,72.46,72.45,72.45,9000.0
2024-03-06 12:05:00,72.5,72.57,72.48,72.57,24285.0,72.5,72.57,72.48,72.57,24285.0
2024-03-06 12:10:00,72.61,72.65,72.48,72.48,18000.0,72.61,72.65,72.48,72.48,18000.0
2024-03-06 12:15:00,72.48,72.48,72.39,72.39,6000.0,72.48,72.48,72.39,72.39,6000.0
2024-03-06 12:20:00,72.31,72.36,72.3,72.33,15015.0,72.31,72.36,72.3,72.33,15015.0
2024-03-06 12:25:00,72.32,72.35,72.32,72.35,7500.0,72.32,72.35,72.32,72.35,7500.0
2024-03-06 12:30:00,72.34,72.42,72.34,72.42,12000.0,72.34,72.42,72.34,72.42,12000.0
2024-03-06 12:35:00,72.44,72.44,72.35,72.36,12000.0,72.44,72.44,72.35,72.36,12000.0
2024-03-06 12:40:00,72.31,72.37,72.31,72.37,23670.0,72.31,72.37,72.31,72.37,23670.0
2024-03-06 12:45:00,72.3,72.3,72.25,72.25,9030.0,72.3,72.3,72.25,72.25,9030.0
2024-03-06 12:50:00,72.25,72.25,72.13,72.15,10500.0,72.25,72.25,72.13,72.15,10500.0
2024-03-06 12:55:00,72.04,72.13,72.04,72.13,4500.0,72.04,72.13,72.04,72.13,4500.0
2024-03-06 13:00:00,72.08,72.1,72.08,72.1,6000.0,72.08,72.1,72.08,72.1,6000.0
2024-03-06 13:05:00,72.05,72.05,71.96,71.96,10500.0,72.05,72.05,71.96,71.96,10500.0
2024-03-06 13:10:00,71.92,71.92,71.92,71.92,4500.0,71.92,71.92,71.92,71.92,4500.0
2024-03-06 13:15:00,71.94,71.94,71.89,71.89,4500.0,71.94,71.94,71.89,71.89,4500.0
2024-03-06 13:20:00,71.91,71.98,71.91,71.98,12210.0,71.91,71.98,71.91,71.98,12210.0
2024-03-06 13:25:00,72.04,72.05,72.04,72.05,3000.0,72.04,72.05,72.04,72.05,3000.0
2024-03-06 13:30:00,72.05,72.05,71.77,71.82,36000.0,72.05,72.05,71.77,71.82,36000.0
2024-03-06 13:35:00,71.82,71.82,71.82,71.82,0.0,71.82,71.82,71.82,71.82,0.0
2024-03-06 13:40:00,71.79,71.9,71.79,71.9,4500.0,71.79,71.9,71.79,71.9,4500.0
2024-03-06 13:45:00,71.83,71.9,71.74,71.79,23820.0,71.83,71.9,71.74,71.79,23820.0
2024-03-06 13:50:00,71.79,71.87,71.77,71.87,30720.0,71.79,71.87,71.77,71.87,30720.0
2024-03-06 13:55:00,71.88,72.03,71.87,72.01,21120.0,71.88,72.03,71.87,72.01,21120.0
2024-03-06 14:00:00,71.92,71.92,71.78,71.78,9000.0,71.92,71.92,71.78,71.78,9000.0
2024-03-06 14:05:00,71.8,71.8,71.79,71.8,13500.0,71.8,71.8,71.79,71.8,13500.0
2024-03-06 14:10:00,71.8,71.89,71.68,71.81,97740.0,71.8,71.89,71.68,71.81,97740.0
2024-03-06 14:15:00,71.77,71.81,71.69,71.74,9825.0,71.77,71.81,71.69,71.74,9825.0
2024-03-06 14:20:00,71.74,71.74,71.7,71.74,18000.0,71.74,71.74,71.7,71.74,18000.0
2024-03-06 14:25:00,71.69,71.9,71.67,71.86,44220.0,71.69,71.9,71.67,71.86,44220.0
2024-03-06 14:30:00,71.89,71.89,71.82,71.82,12000.0,71.89,71.89,71.82,71.82,12000.0
2024-03-06 14:35:00,71.86,71.88,71.82,71.82,24165.0,71.86,71.88,71.82,71.82,24165.0
2024-03-06 14:40:00,71.81,71.81,71.74,71.74,4650.0,71.81,71.81,71.74,71.74,4650.0
2024-03-06 14:45:00,71.73,71.75,71.72,71.72,16500.0,71.73,71.75,71.72,71.72,16500.0
2024-03-06 14:50:00,71.83,71.83,71.83,71.83,3000.0,71.83,71.83,71.83,71.83,3000.0
2024-03-06 14:55:00,71.86,71.88,71.82,71.87,23205.0,71.86,71.88,71.82,71.87,23205.0
2024-03-06 15:00:00,71.84,71.9,71.79,71.85,26865.0,71.84,71.9,71.79,71.85,26865.0
2024-03-06 15:05:00,71.9,71.92,71.84,71.84,28350.0,71.9,71.92,71.84,71.84,28350.0
2024-03-06 15:10:00,71.85,71.87,71.81,71.81,21750.0,71.85,71.87,71.81,71.81,21750.0
2024-03-06 15:15:00,71.87,71.91,71.87,71.91,8040.0,71.87,71.91,71.87,71.91,8040.0
2024-03-06 15:20:00,71.92,71.99,71.9,71.99,27000.0,71.92,71.99,71.9,71.99,27000.0
2024-03-06 15:25:00,72.03,72.07,72.0,72.02,21000.0,72.03,72.07,72.0,72.02,21000.0
2024-03-06 15:30:00,72.09,72.1,72.05,72.05,15375.0,72.09,72.1,72.05,72.05,15375.0
2024-03-06 15:35:00,72.01,72.13,71.97,72.1,27285.0,72.01,72.13,71.97,72.1,27285.0
2024-03-06 15:40:00,72.11,72.15,72.06,72.12,27930.0,72.11,72.15,72.06,72.12,27930.0
2024-03-06 15:45:00,72.11,72.22,72.11,72.22,26280.0,72.11,72.22,72.11,72.22,26280.0
2024-03-06 15:50:00,72.15,72.17,71.95,72.11,50340.0,72.15,72.17,71.95,72.11,50340.0
2024-03-06 15:55:00,72.14,72.21,72.04,72.09,118050.0,72.14,72.21,72.04,72.09,118050.0
2024-03-07 09:30:00,72.7,72.86,72.7,72.86,34605.0,72.7,72.86,72.7,72.86,34605.0
2024-03-07 09:35:00,72.73,72.73,72.4,72.48,8370.0,72.73,72.73,72.4,72.48,8370.0
2024-03-07 09:40:00,72.65,72.85,72.65,72.65,16500.0,72.65,72.85,72.65,72.65,16500.0
2024-03-07 09:45:00,72.72,72.72,72.72,72.72,2055.0,72.72,72.72,72.72,72.72,2055.0
2024-03-07 09:50:00,72.72,72.81,72.72,72.81,13500.0,72.72,72.81,72.72,72.81,13500.0
2024-03-07 09:55:00,72.71,72.8,72.69,72.8,13485.0,72.71,72.8,72.69,72.8,13485.0
2024-03-07 10:00:00,72.79,73.0,72.79,73.0,7125.0,72.79,73.0,72.79,73.0,7125.0
2024-03-07 10:05:00,72.98,72.99,72.79,72.84,26460.0,72.98,72.99,72.79,72.84,26460.0
2024-03-07 10:10:00,72.79,72.79,72.71,72.78,6000.0,72.79,72.79,72.71,72.78,6000.0
2024-03-07 10:15:00,72.79,72.79,72.73,72.73,7500.0,72.79,72.79,72.73,72.73,7500.0
2024-03-07 10:20:00,72.78,72.82,72.78,72.81,15765.0,72.78,72.82,72.78,72.81,15765.0
2024-03-07 10:25:00,72.8,73.06,72.8,73.06,10500.0,72.8,73.06,72.8,73.06,10500.0
2024-03-07 10:30:00,73.01,73.01,73.01,73.01,7485.0,73.01,73.01,73.01,73.01,7485.0
2024-03-07 10:35:00,73.0,73.01,72.94,72.94,6495.0,73.0,73.01,72.94,72.94,6495.0
2024-03-07 10:40:00,73.03,73.05,73.02,73.02,4500.0,73.03,73.05,73.02,73.02,4500.0
2024-03-07 10:45:00,73.03,73.11,73.03,73.03,6405.0,73.03,73.11,73.03,73.03,6405.0
2024-03-07 10:50:00,73.03,73.03,72.84,72.87,22500.0,73.03,73.03,72.84,72.87,22500.0
2024-03-07 10:55:00,72.87,72.88,72.87,72.88,7500.0,72.87,72.88,72.87,72.88,7500.0
2024-03-07 11:00:00,72.88,72.9,72.84,72.9,27015.0,72.88,72.9,72.84,72.9,27015.0
2024-03-07 11:05:00,72.86,72.87,72.86,72.86,4500.0,72.86,72.87,72.86,72.86,4500.0
2024-03-07 11:10:00,72.86,72.86,72.76,72.8,7500.0,72.86,72.86,72.76,72.8,7500.0
2024-03-07 11:15:00,72.84,72.84,72.73,72.74,17025.0,72.84,72.84,72.73,72.74,17025.0
2024-03-07 11:20:00,72.76,72.76,72.67,72.67,7215.0,72.76,72.76,72.67,72.67,7215.0
2024-03-07 11:25:00,72.62,72.66,72.6,72.66,14085.0,72.62,72.66,72.6,72.66,14085.0
2024-03-07 11:30:00,72.64,72.64,72.62,72.62,4095.0,72.64,72.64,72.62,72.62,4095.0
2024-03-07 11:35:00,72.66,72.66,72.66,72.66,1500.0,72.66,72.66,72.66,72.66,1500.0
2024-03-07 11:40:00,72.66,72.71,72.57,72.6,35445.0,72.66,72.71,72.57,72.6,35445.0
2024-03-07 11:45:00,72.61,72.64,72.59,72.59,8025.0,72.61,72.64,72.59,72.59,8025.0
2024-03-07 11:50:00,72.56,72.65,72.56,72.65,7500.0,72.56,72.65,72.56,72.65,7500.0
2024-03-07 11:55:00,72.61,72.61,72.61,72.61,6000.0,72.61,72.61,72.61,72.61,6000.0
2024-03-07 12:00:00,72.75,72.75,72.75,72.75,1500.0,72.75,72.75,72.75,72.75,1500.0
2024-03-07 12:05:00,72.63,72.63,72.58,72.58,9000.0,72.63,72.63,72.58,72.58,9000.0
2024-03-07 12:10:00,72.61,72.69,72.58,72.58,9240.0,72.61,72.69,72.58,72.58,9240.0
2024-03-07 12:15:00,72.58,72.64,72.58,72.64,3000.0,72.58,72.64,72.58,72.64,3000.0
2024-03-07 12:20:00,72.58,72.58,72.58,72.58,3000.0,72.58,72.58,72.58,72.58,3000.0
2024-03-07 12:25:00,72.67,72.76,72.64,72.68,19380.0,72.67,72.76,72.64,72.68,19380.0
2024-03-07 12:30:00,72.68,72.68,72.68,72.68,0.0,72.68,72.68,72.68,72.68,0.0
2024-03-07 12:35:00,72.67,72.67,72.65,72.65,12180.0,72.67,72.67,72.65,72.65,12180.0
2024-03-07 12:40:00,72.65,72.65,72.65,72.65,0.0,72.65,72.65,72.65,72.65,0.0
2024-03-07 12:45:00,72.67,72.67,72.62,72.62,3000.0,72.67,72.67,72.62,72.62,3000.0
2024-03-07 12:50:00,72.59,72.59,72.59,72.59,1500.0,72.59,72.59,72.59,72.59,1500.0
2024-03-07 12:55:00,72.57,72.59,72.56,72.59,6000.0,72.57,72.59,72.56,72.59,6000.0
2024-03-07 13:00:00,72.59,72.59,72.59,72.59,0.0,72.59,72.59,72.59,72.59,0.0
2024-03-07 13:05:00,72.61,72.62,72.6,72.62,6000.0,72.61,72.62,72.6,72.62,6000.0
2024-03-07 13:10:00,72.59,72.59,72.59,72.59,1560.0,72.59,72.59,72.59,72.59,1560.0
2024-03-07 13:15:00,72.59,72.59,72.59,72.59,0.0,72.59,72.59,72.59,72.59,0.0
2024-03-07 13:20:00,72.66,72.77,72.66,72.77,4500.0,72.66,72.77,72.66,72.77,4500.0
2024-03-07 13:25:00,72.69,72.7,72.69,72.69,6795.0,72.69,72.7,72.69,72.69,6795.0
2024-03-07 13:30:00,72.69,72.69,72.69,72.69,0.0,72.69,72.69,72.69,72.69,0.0
2024-03-07 13:35:00,72.66,72.66,72.59,72.6,16500.0,72.66,72.66,72.59,72.6,16500.0
2024-03-07 13:40:00,72.57,72.59,72.55,72.56,10500.0,72.57,72.59,72.55,72.56,10500.0
2024-03-07 13:45:00,72.55,72.57,72.52,72.52,16500.0,72.55,72.57,72.52,72.52,16500.0
2024-03-07 13:50:00,72.48,72.52,72.48,72.52,4500.0,72.48,72.52,72.48,72.52,4500.0
2024-03-07 13:55:00,72.64,72.64,72.64,72.64,1500.0,72.64,72.64,72.64,72.64,1500.0
2024-03-07 14:00:00,72.64,72.64,72.64,72.64,0.0,72.64,72.64,72.64,72.64,0.0
2024-03-07 14:05:00,72.54,72.65,72.54,72.65,13125.0,72.54,72.65,72.54,72.65,13125.0
2024-03-07 14:10:00,72.64,72.64,72.64,72.64,3075.0,72.64,72.64,72.64,72.64,3075.0
2024-03-07 14:15:00,72.64,72.68,72.61,72.61,9000.0,72.64,72.68,72.61,72.61,9000.0
2024-03-07 14:20:00,72.6,72.65,72.57,72.57,8130.0,72.6,72.65,72.57,72.57,8130.0
2024-03-07 14:25:00,72.56,72.56,72.52,72.52,13860.0,72.56,72.56,72.52,72.52,13860.0
2024-03-07 14:30:00,72.54,72.55,72.54,72.55,6000.0,72.54,72.55,72.54,72.55,6000.0
2024-03-07 14:35:00,72.57,72.59,72.57,72.59,3000.0,72.57,72.59,72.57,72.59,3000.0
2024-03-07 14:40:00,72.58,72.58,72.58,72.58,1500.0,72.58,72.58,72.58,72.58,1500.0
2024-03-07 14:45:00,72.57,72.57,72.57,72.57,1500.0,72.57,72.57,72.57,72.57,1500.0
2024-03-07 14:50:00,72.53,72.57,72.53,72.55,10500.0,72.53,72.57,72.53,72.55,10500.0
2024-03-07 14:55:00,72.5,72.5,72.49,72.49,6000.0,72.5,72.5,72.49,72.49,6000.0
2024-03-07 15:00:00,72.5,72.66,72.47,72.6,25590.0,72.5,72.66,72.47,72.6,25590.0
2024-03-07 15:05:00,72.59,72.68,72.59,72.68,6000.0,72.59,72.68,72.59,72.68,6000.0
2024-03-07 15:10:00,72.6,72.68,72.6,72.63,20655.0,72.6,72.68,72.6,72.63,20655.0
2024-03-07 15:15:00,72.63,72.63,72.63,72.63,1500.0,72.63,72.63,72.63,72.63,1500.0
2024-03-07 15:20:00,72.61,72.63,72.58,72.63,16080.0,72.61,72.63,72.58,72.63,16080.0
2024-03-07 15:25:00,72.61,72.66,72.57,72.6,22710.0,72.61,72.66,72.57,72.6,22710.0
2024-03-07 15:30:00,72.63,72.63,72.6,72.6,12000.0,72.63,72.63,72.6,72.6,12000.0
2024-03-07 15:35:00,72.6,72.61,72.55,72.55,10500.0,72.6,72.61,72.55,72.55,10500.0
2024-03-07 15:40:00,72.58,72.58,72.58,72.58,1500.0,72.58,72.58,72.58,72.58,1500.0
2024-03-07 15:45:00,72.52,72.54,72.46,72.46,18150.0,72.52,72.54,72.46,72.46,18150.0
2024-03-07 15:50:00,72.48,72.54,72.44,72.54,34500.0,72.48,72.54,72.44,72.54,34500.0
2024-03-07 15:55:00,72.54,72.65,72.47,72.63,132615.0,72.54,72.65,72.47,72.63,132615.0
2024-03-08 09:30:00,72.26,73.0,71.99,72.28,47895.0,72.26,73.0,71.99,72.28,47895.0
2024-03-08 09:35:00,71.93,72.37,71.93,72.37,28530.0,71.93,72.37,71.93,72.37,28530.0
2024-03-08 09:40:00,72.3,72.3,72.21,72.3,12030.0,72.3,72.3,72.21,72.3,12030.0
2024-03-08 09:45:00,72.33,72.45,72.33,72.45,16260.0,72.33,72.45,72.33,72.45,16260.0
2024-03-08 09:50:00,72.35,72.49,72.25,72.49,24120.0,72.35,72.49,72.25,72.49,24120.0
2024-03-08 09:55:00,72.46,72.56,72.43,72.43,18915.0,72.46,72.56,72.43,72.43,18915.0
2024-03-08 10:00:00,72.61,72.72,72.61,72.72,10350.0,72.61,72.72,72.61,72.72,10350.0
2024-03-08 10:05:00,72.64,72.7,72.63,72.69,12000.0,72.64,72.7,72.63,72.69,12000.0
2024-03-08 10:10:00,72.56,72.63,72.51,72.56,21420.0,72.56,72.63,72.51,72.56,21420.0
2024-03-08 10:15:00,72.48,72.52,72.43,72.43,27135.0,72.48,72.52,72.43,72.43,27135.0
2024-03-08 10:20:00,72.42,72.42,72.22,72.25,39810.0,72.42,72.42,72.22,72.25,39810.0
2024-03-08 10:25:00,72.43,72.46,72.35,72.38,16755.0,72.43,72.46,72.35,72.38,16755.0
2024-03-08 10:30:00,72.34,72.51,72.34,72.51,27210.0,72.34,72.51,72.34,72.51,27210.0
2024-03-08 10:35:00,72.52,72.52,72.4,72.43,27000.0,72.52,72.52,72.4,72.43,27000.0
2024-03-08 10:40:00,72.37,72.44,72.36,72.4,33000.0,72.37,72.44,72.36,72.4,33000.0
2024-03-08 10:45:00,72.46,72.56,72.44,72.48,31815.0,72.46,72.56,72.44,72.48,31815.0
2024-03-08 10:50:00,72.52,72.55,72.44,72.44,39975.0,72.52,72.55,72.44,72.44,39975.0
2024-03-08 10:55:00,72.54,72.54,72.54,72.54,1500.0,72.54,72.54,72.54,72.54,1500.0
2024-03-08 11:00:00,72.71,72.71,72.71,72.71,1500.0,72.71,72.71,72.71,72.71,1500.0
2024-03-08 11:05:00,72.74,72.8,72.74,72.74,24000.0,72.74,72.8,72.74,72.74,24000.0
2024-03-08 11:10:00,72.74,72.74,72.74,72.74,1500.0,72.74,72.74,72.74,72.74,1500.0
2024-03-08 11:15:00,72.7,72.83,72.7,72.83,13500.0,72.7,72.83,72.7,72.83,13500.0
2024-03-08 11:20:00,72.84,72.9,72.76,72.8,21000.0,72.84,72.9,72.76,72.8,21000.0
2024-03-08 11:25:00,72.8,72.8,72.8,72.8,0.0,72.8,72.8,72.8,72.8,0.0
2024-03-08 11:30:00,72.81,72.84,72.79,72.83,18000.0,72.81,72.84,72.79,72.83,18000.0
2024-03-08 11:35:00,72.81,72.86,72.79,72.79,7500.0,72.81,72.86,72.79,72.79,7500.0
2024-03-08 11:40:00,72.74,72.77,72.67,72.67,10500.0,72.74,72.77,72.67,72.67,10500.0
2024-03-08 11:45:00,72.66,72.66,72.66,72.66,4590.0,72.66,72.66,72.66,72.66,4590.0
2024-03-08 11:50:00,72.66,72.66,72.66,72.66,0.0,72.66,72.66,72.66,72.66,0.0
2024-03-08 11:55:00,72.76,72.78,72.52,72.53,25500.0,72.76,72.78,72.52,72.53,25500.0
2024-03-08 12:00:00,72.53,72.53,72.53,72.53,0.0,72.53,72.53,72.53,72.53,0.0
2024-03-08 12:05:00,72.56,72.58,72.53,72.53,9000.0,72.56,72.58,72.53,72.53,9000.0
2024-03-08 12:10:00,72.52,72.53,72.41,72.44,20970.0,72.52,72.53,72.41,72.44,20970.0
2024-03-08 12:15:00,72.52,72.52,72.49,72.49,7500.0,72.52,72.52,72.49,72.49,7500.0
2024-03-08 12:20:00,72.48,72.53,72.47,72.47,12000.0,72.48,72.53,72.47,72.47,12000.0
2024-03-08 12:25:00,72.41,72.47,72.41,72.43,6000.0,72.41,72.47,72.41,72.43,6000.0
2024-03-08 12:30:00,72.5,72.5,72.38,72.39,7500.0,72.5,72.5,72.38,72.39,7500.0
2024-03-08 12:35:00,72.45,72.47,72.38,72.44,9000.0,72.45,72.47,72.38,72.44,9000.0
2024-03-08 12:40:00,72.39,72.5,72.39,72.39,13950.0,72.39,72.5,72.39,72.39,13950.0
2024-03-08 12:45:00,72.4,72.45,72.4,72.41,9000.0,72.4,72.45,72.4,72.41,9000.0
2024-03-08 12:50:00,72.37,72.4,72.36,72.36,9465.0,72.37,72.4,72.36,72.36,9465.0
2024-03-08 12:55:00,72.26,72.26,72.26,72.26,3000.0,72.26,72.26,72.26,72.26,3000.0
2024-03-08 13:00:00,72.27,72.29,72.2,72.24,41445.0,72.27,72.29,72.2,72.24,41445.0
2024-03-08 13:05:00,72.24,72.24,72.24,72.24,0.0,72.24,72.24,72.24,72.24,0.0
2024-03-08 13:10:00,72.24,72.24,72.24,72.24,0.0,72.24,72.24,72.24,72.24,0.0
2024-03-08 13:15:00,72.27,72.3,72.27,72.3,3000.0,72.27,72.3,72.27,72.3,3000.0
2024-03-08 13:20:00,72.25,72.25,72.25,72.25,3000.0,72.25,72.25,72.25,72.25,3000.0
2024-03-08 13:25:00,72.25,72.25,72.25,72.25,0.0,72.25,72.25,72.25,72.25,0.0
2024-03-08 13:30:00,72.27,72.31,72.27,72.31,3000.0,72.27,72.31,72.27,72.31,3000.0
2024-03-08 13:35:00,72.3,72.37,72.3,72.37,10500.0,72.3,72.37,72.3,72.37,10500.0
2024-03-08 13:40:00,72.31,72.31,72.28,72.28,3000.0,72.31,72.31,72.28,72.28,3000.0
2024-03-08 13:45:00,72.27,72.27,72.27,72.27,1500.0,72.27,72.27,72.27,72.27,1500.0
2024-03-08 13:50:00,72.27,72.27,72.27,72.27,0.0,72.27,72.27,72.27,72.27,0.0
2024-03-08 13:55:00,72.27,72.27,72.27,72.27,0.0,72.27,72.27,72.27,72.27,0.0
2024-03-08 14:00:00,72.3,72.35,72.3,72.35,4500.0,72.3,72.35,72.3,72.35,4500.0
2024-03-08 14:05:00,72.35,72.43,72.34,72.34,6315.0,72.35,72.43,72.34,72.34,6315.0
2024-03-08 14:10:00,72.32,72.32,72.25,72.25,3000.0,72.32,72.32,72.25,72.25,3000.0
2024-03-08 14:15:00,72.27,72.27,72.23,72.23,8250.0,72.27,72.27,72.23,72.23,8250.0
2024-03-08 14:20:00,72.19,72.24,72.19,72.24,15000.0,72.19,72.24,72.19,72.24,15000.0
2024-03-08 14:25:00,72.24,72.24,72.24,72.24,0.0,72.24,72.24,72.24,72.24,0.0
2024-03-08 14:30:00,72.27,72.35,72.27,72.29,12135.0,72.27,72.35,72.27,72.29,12135.0
2024-03-08 14:35:00,72.26,72.26,72.2,72.22,7500.0,72.26,72.26,72.2,72.22,7500.0
2024-03-08 14:40:00,72.23,72.23,72.23,72.23,3375.0,72.23,72.23,72.23,72.23,3375.0
2024-03-08 14:45:00,72.23,72.23,72.23,72.23,0.0,72.23,72.23,72.23,72.23,0.0
2024-03-08 14:50:00,72.25,72.25,72.19,72.24,9315.0,72.25,72.25,72.19,72.24,9315.0
2024-03-08 14:55:00,72.23,72.23,72.18,72.18,7755.0,72.23,72.23,72.18,72.18,7755.0
2024-03-08 15:00:00,72.2,72.23,72.2,72.23,3000.0,72.2,72.23,72.2,72.23,3000.0
2024-03-08 15:05:00,72.22,72.22,72.18,72.18,6000.0,72.22,72.22,72.18,72.18,6000.0
2024-03-08 15:10:00,72.15,72.19,72.13,72.19,8130.0,72.15,72.19,72.13,72.19,8130.0
2024-03-08 15:15:00,72.2,72.31,72.2,72.22,67500.0,72.2,72.31,72.2,72.22,67500.0
2024-03-08 15:20:00,72.22,72.23,72.22,72.23,4500.0,72.22,72.23,72.22,72.23,4500.0
2024-03-08 15:25:00,72.26,72.31,72.2,72.21,68445.0,72.26,72.31,72.2,72.21,68445.0
2024-03-08 15:30:00,72.22,72.26,72.2,72.26,43875.0,72.22,72.26,72.2,72.26,43875.0
2024-03-08 15:35:00,72.23,72.28,72.22,72.27,18000.0,72.23,72.28,72.22,72.27,18000.0
2024-03-08 15:40:00,72.24,72.27,72.22,72.27,15360.0,72.24,72.27,72.22,72.27,15360.0
2024-03-08 15:45:00,72.36,72.36,72.29,72.29,13500.0,72.36,72.36,72.29,72.29,13500.0
2024-03-08 15:50:00,72.37,72.37,72.32,72.37,17865.0,72.37,72.37,72.32,72.37,17865.0
2024-03-08 15:55:00,72.25,72.35,72.25,72.28,88755.0,72.25,72.35,72.25,72.28,88755.0
2024-03-11 09:30:00,72.63,72.63,72.17,72.58,68940.0,72.63,72.63,72.17,72.58,68940.0
2024-03-11 09:35:00,72.19,72.19,71.78,71.86,18375.0,72.19,72.19,71.78,71.86,18375.0
2024-03-11 09:40:00,71.95,71.95,71.75,71.77,9225.0,71.95,71.95,71.75,71.77,9225.0
2024-03-11 09:45:00,71.54,72.17,71.53,72.05,54375.0,71.54,72.17,71.53,72.05,54375.0
2024-03-11 09:50:00,72.02,72.04,71.92,72.01,91500.0,72.02,72.04,71.92,72.01,91500.0
2024-03-11 09:55:00,72.04,72.14,71.99,72.14,67980.0,72.04,72.14,71.99,72.14,67980.0
2024-03-11 10:00:00,72.24,72.24,71.91,71.95,43995.0,72.24,72.24,71.91,71.95,43995.0
2024-03-11 10:05:00,71.9,71.9,71.9,71.9,1500.0,71.9,71.9,71.9,71.9,1500.0
2024-03-11 10:10:00,71.82,71.82,71.67,71.67,6585.0,71.82,71.82,71.67,71.67,6585.0
2024-03-11 10:15:00,71.66,71.66,71.66,71.66,2055.0,71.66,71.66,71.66,71.66,2055.0
2024-03-11 10:20:00,71.64,71.79,71.64,71.79,6000.0,71.64,71.79,71.64,71.79,6000.0
2024-03-11 10:25:00,71.63,71.68,71.62,71.68,23205.0,71.63,71.68,71.62,71.68,23205.0
2024-03-11 10:30:00,71.76,71.76,71.66,71.66,9000.0,71.76,71.76,71.66,71.66,9000.0
2024-03-11 10:35:00,71.66,71.66,71.66,71.66,0.0,71.66,71.66,71.66,71.66,0.0
2024-03-11 10:40:00,71.56,71.62,71.47,71.62,13500.0,71.56,71.62,71.47,71.62,13500.0
2024-03-11 10:45:00,71.54,71.54,71.51,71.51,9000.0,71.54,71.54,71.51,71.51,9000.0
2024-03-11 10:50:00,71.49,71.49,71.49,71.49,1500.0,71.49,71.49,71.49,71.49,1500.0
2024-03-11 10:55:00,71.5,71.52,71.44,71.52,12045.0,71.5,71.52,71.44,71.52,12045.0
2024-03-11 11:00:00,71.47,71.7,71.47,71.68,16500.0,71.47,71.7,71.47,71.68,16500.0
2024-03-11 11:05:00,71.69,71.75,71.69,71.74,15030.0,71.69,71.75,71.69,71.74,15030.0
2024-03-11 11:10:00,71.76,71.78,71.67,71.67,40680.0,71.76,71.78,71.67,71.67,40680.0
2024-03-11 11:15:00,71.55,71.55,71.55,71.55,1500.0,71.55,71.55,71.55,71.55,1500.0
2024-03-11 11:20:00,71.61,71.61,71.61,71.61,3810.0,71.61,71.61,71.61,71.61,3810.0
2024-03-11 11:25:00,71.57,71.58,71.53,71.58,4500.0,71.57,71.58,71.53,71.58,4500.0
2024-03-11 11:30:00,71.63,71.69,71.6,71.64,12630.0,71.63,71.69,71.6,71.64,12630.0
2024-03-11 11:35:00,71.71,71.75,71.7,71.7,4635.0,71.71,71.75,71.7,71.7,4635.0
2024-03-11 11:40:00,71.73,71.77,71.72,71.73,9000.0,71.73,71.77,71.72,71.73,9000.0
2024-03-11 11:45:00,71.77,71.77,71.77,71.77,1500.0,71.77,71.77,71.77,71.77,1500.0
2024-03-11 11:50:00,71.88,71.98,71.82,71.82,10500.0,71.88,71.98,71.82,71.82,10500.0
2024-03-11 11:55:00,71.87,71.87,71.78,71.78,12075.0,71.87,71.87,71.78,71.78,12075.0
2024-03-11 12:00:00,71.78,71.84,71.78,71.84,3000.0,71.78,71.84,71.78,71.84,3000.0
2024-03-11 12:05:00,71.78,71.78,71.74,71.74,3000.0,71.78,71.78,71.74,71.74,3000.0
2024-03-11 12:10:00,71.81,71.81,71.81,71.81,3000.0,71.81,71.81,71.81,71.81,3000.0
2024-03-11 12:15:00,71.83,71.83,71.77,71.82,10500.0,71.83,71.83,71.77,71.82,10500.0
2024-03-11 12:20:00,71.82,71.82,71.82,71.82,0.0,71.82,71.82,71.82,71.82,0.0
2024-03-11 12:25:00,71.76,71.77,71.76,71.77,4500.0,71.76,71.77,71.76,71.77,4500.0
2024-03-11 12:30:00,71.78,71.78,71.77,71.78,1500.0,71.78,71.78,71.77,71.78,1500.0
2024-03-11 12:35:00,71.78,71.78,71.78,71.78,0.0,71.78,71.78,71.78,71.78,0.0
2024-03-11 12:40:00,71.79,71.79,71.79,71.79,3000.0,71.79,71.79,71.79,71.79,3000.0
2024-03-11 12:45:00,71.79,71.79,71.79,71.79,0.0,71.79,71.79,71.79,71.79,0.0
2024-03-11 12:50:00,71.83,71.83,71.83,71.83,1500.0,71.83,71.83,71.83,71.83,1500.0
2024-03-11 12:55:00,71.74,71.74,71.72,71.72,3000.0,71.74,71.74,71.72,71.72,3000.0
2024-03-11 13:00:00,71.85,71.85,71.85,71.85,2010.0,71.85,71.85,71.85,71.85,2010.0
2024-03-11 13:05:00,71.85,71.85,71.85,71.85,0.0,71.85,71.85,71.85,71.85,0.0
2024-03-11 13:10:00,71.81,71.81,71.81,71.81,1500.0,71.81,71.81,71.81,71.81,1500.0
2024-03-11 13:15:00,71.86,71.99,71.86,71.99,7500.0,71.86,71.99,71.86,71.99,7500.0
2024-03-11 13:20:00,72.1,72.1,71.99,71.99,11625.0,72.1,72.1,71.99,71.99,11625.0
2024-03-11 13:25:00,72.09,72.09,72.09,72.09,1500.0,72.09,72.09,72.09,72.09,1500.0
2024-03-11 13:30:00,72.06,72.12,72.03,72.03,4500.0,72.06,72.12,72.03,72.03,4500.0
2024-03-11 13:35:00,72.03,72.03,72.03,72.03,0.0,72.03,72.03,72.03,72.03,0.0
2024-03-11 13:40:00,72.08,72.08,71.98,72.05,16200.0,72.08,72.08,71.98,72.05,16200.0
2024-03-11 13:45:00,72.06,72.07,72.0,72.07,7725.0,72.06,72.07,72.0,72.07,7725.0
2024-03-11 13:50:00,72.1,72.1,72.0,72.0,5805.0,72.1,72.1,72.0,72.0,5805.0
2024-03-11 13:55:00,72.15,72.22,72.11,72.22,6000.0,72.15,72.22,72.11,72.22,6000.0
2024-03-11 14:00:00,72.24,72.27,72.2,72.2,5325.0,72.24,72.27,72.2,72.2,5325.0
2024-03-11 14:05:00,72.25,72.25,72.21,72.22,4605.0,72.25,72.25,72.21,72.22,4605.0
2024-03-11 14:10:00,72.25,72.25,72.25,72.25,1500.0,72.25,72.25,72.25,72.25,1500.0
2024-03-11 14:15:00,72.24,72.24,72.22,72.22,8835.0,72.24,72.24,72.22,72.22,8835.0
2024-03-11 14:20:00,72.22,72.22,72.22,72.22,0.0,72.22,72.22,72.22,72.22,0.0
2024-03-11 14:25:00,72.26,72.31,72.26,72.26,11715.0,72.26,72.31,72.26,72.26,11715.0
2024-03-11 14:30:00,72.3,72.3,72.17,72.17,5865.0,72.3,72.3,72.17,72.17,5865.0
2024-03-11 14:35:00,72.23,72.23,72.23,72.23,1500.0,72.23,72.23,72.23,72.23,1500.0
2024-03-11 14:40:00,72.27,72.28,72.22,72.22,4695.0,72.27,72.28,72.22,72.22,4695.0
2024-03-11 14:45:00,72.3,72.3,72.3,72.3,1500.0,72.3,72.3,72.3,72.3,1500.0
2024-03-11 14:50:00,72.32,72.34,72.27,72.31,10500.0,72.32,72.34,72.27,72.31,10500.0
2024-03-11 14:55:00,72.27,72.31,72.25,72.31,7095.0,72.27,72.31,72.25,72.31,7095.0
2024-03-11 15:00:00,72.28,72.34,72.28,72.34,6000.0,72.28,72.34,72.28,72.34,6000.0
2024-03-11 15:05:00,72.34,72.34,72.31,72.31,3000.0,72.34,72.34,72.31,72.31,3000.0
2024-03-11 15:10:00,72.33,72.35,72.33,72.33,6000.0,72.33,72.35,72.33,72.33,6000.0
2024-03-11 15:15:00,72.34,72.37,72.34,72.37,6030.0,72.34,72.37,72.34,72.37,6030.0
2024-03-11 15:20:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-03-11 15:25:00,72.43,72.43,72.43,72.43,0.0,72.43,72.43,72.43,72.43,0.0
2024-03-11 15:30:00,72.44,72.45,72.37,72.41,12000.0,72.44,72.45,72.37,72.41,12000.0
2024-03-11 15:35:00,72.4,72.4,72.35,72.37,16095.0,72.4,72.4,72.35,72.37,16095.0
2024-03-11 15:40:00,72.38,72.45,72.38,72.45,9000.0,72.38,72.45,72.38,72.45,9000.0
2024-03-11 15:45:00,72.46,72.46,72.3,72.3,6000.0,72.46,72.46,72.3,72.3,6000.0
2024-03-11 15:50:00,72.26,72.34,72.17,72.34,86805.0,72.26,72.34,72.17,72.34,86805.0
2024-03-11 15:55:00,72.35,72.49,72.32,72.42,121665.0,72.35,72.49,72.32,72.42,121665.0
2024-03-12 09:30:00,72.4,72.66,72.32,72.58,28875.0,72.4,72.66,72.32,72.58,28875.0
2024-03-12 09:35:00,72.44,72.44,72.44,72.44,1500.0,72.44,72.44,72.44,72.44,1500.0
2024-03-12 09:40:00,72.55,72.61,72.55,72.61,11700.0,72.55,72.61,72.55,72.61,11700.0
2024-03-12 09:45:00,72.53,72.53,72.39,72.44,30000.0,72.53,72.53,72.39,72.44,30000.0
2024-03-12 09:50:00,72.43,72.6,72.43,72.6,12000.0,72.43,72.6,72.43,72.6,12000.0
2024-03-12 09:55:00,72.54,72.67,72.54,72.67,13845.0,72.54,72.67,72.54,72.67,13845.0
2024-03-12 10:00:00,72.67,72.67,72.67,72.67,0.0,72.67,72.67,72.67,72.67,0.0
2024-03-12 10:05:00,72.69,72.69,72.69,72.69,5835.0,72.69,72.69,72.69,72.69,5835.0
2024-03-12 10:10:00,72.62,72.72,72.62,72.67,6000.0,72.62,72.72,72.62,72.67,6000.0
2024-03-12 10:15:00,72.72,72.75,72.69,72.75,35505.0,72.72,72.75,72.69,72.75,35505.0
2024-03-12 10:20:00,72.73,72.73,72.67,72.69,9960.0,72.73,72.73,72.67,72.69,9960.0
2024-03-12 10:25:00,72.79,72.79,72.76,72.79,6900.0,72.79,72.79,72.76,72.79,6900.0
2024-03-12 10:30:00,72.79,72.92,72.79,72.86,20400.0,72.79,72.92,72.79,72.86,20400.0
2024-03-12 10:35:00,72.96,72.99,72.9,72.96,18000.0,72.96,72.99,72.9,72.96,18000.0
2024-03-12 10:40:00,72.97,72.99,72.96,72.99,6000.0,72.97,72.99,72.96,72.99,6000.0
2024-03-12 10:45:00,73.01,73.02,72.94,73.02,51690.0,73.01,73.02,72.94,73.02,51690.0
2024-03-12 10:50:00,73.04,73.04,73.04,73.04,1650.0,73.04,73.04,73.04,73.04,1650.0
2024-03-12 10:55:00,73.01,73.01,72.97,72.97,9525.0,73.01,73.01,72.97,72.97,9525.0
2024-03-12 11:00:00,72.98,73.03,72.95,72.99,10635.0,72.98,73.03,72.95,72.99,10635.0
2024-03-12 11:05:00,72.98,73.01,72.98,73.01,5835.0,72.98,73.01,72.98,73.01,5835.0
2024-03-12 11:10:00,73.02,73.04,72.99,73.04,26145.0,73.02,73.04,72.99,73.04,26145.0
2024-03-12 11:15:00,73.06,73.06,73.04,73.04,9945.0,73.06,73.06,73.04,73.04,9945.0
2024-03-12 11:20:00,73.04,73.04,72.97,73.02,24000.0,73.04,73.04,72.97,73.02,24000.0
2024-03-12 11:25:00,73.03,73.03,73.03,73.03,2535.0,73.03,73.03,73.03,73.03,2535.0
2024-03-12 11:30:00,72.97,72.97,72.95,72.95,3000.0,72.97,72.97,72.95,72.95,3000.0
2024-03-12 11:35:00,72.86,72.9,72.74,72.74,10500.0,72.86,72.9,72.74,72.74,10500.0
2024-03-12 11:40:00,72.74,72.74,72.74,72.74,0.0,72.74,72.74,72.74,72.74,0.0
2024-03-12 11:45:00,72.76,72.76,72.73,72.75,6000.0,72.76,72.76,72.73,72.75,6000.0
2024-03-12 11:50:00,72.78,72.79,72.78,72.79,4500.0,72.78,72.79,72.78,72.79,4500.0
2024-03-12 11:55:00,72.76,72.82,72.74,72.74,20220.0,72.76,72.82,72.74,72.74,20220.0
2024-03-12 12:00:00,72.78,72.9,72.78,72.9,18000.0,72.78,72.9,72.78,72.9,18000.0
2024-03-12 12:05:00,72.86,72.87,72.81,72.87,4500.0,72.86,72.87,72.81,72.87,4500.0
2024-03-12 12:10:00,72.87,72.87,72.87,72.87,0.0,72.87,72.87,72.87,72.87,0.0
2024-03-12 12:15:00,72.88,72.92,72.82,72.82,10635.0,72.88,72.92,72.82,72.82,10635.0
2024-03-12 12:20:00,72.91,72.92,72.91,72.92,13425.0,72.91,72.92,72.91,72.92,13425.0
2024-03-12 12:25:00,72.94,72.94,72.92,72.92,6000.0,72.94,72.94,72.92,72.92,6000.0
2024-03-12 12:30:00,72.92,72.92,72.92,72.92,1500.0,72.92,72.92,72.92,72.92,1500.0
2024-03-12 12:35:00,72.98,73.02,72.98,73.0,7500.0,72.98,73.02,72.98,73.0,7500.0
2024-03-12 12:40:00,73.02,73.02,73.02,73.02,1500.0,73.02,73.02,73.02,73.02,1500.0
2024-03-12 12:45:00,73.01,73.07,72.98,73.07,11385.0,73.01,73.07,72.98,73.07,11385.0
2024-03-12 12:50:00,73.08,73.16,73.08,73.12,7665.0,73.08,73.16,73.08,73.12,7665.0
2024-03-12 12:55:00,73.17,73.2,73.08,73.13,12900.0,73.17,73.2,73.08,73.13,12900.0
2024-03-12 13:00:00,73.07,73.1,73.05,73.05,4500.0,73.07,73.1,73.05,73.05,4500.0
2024-03-12 13:05:00,72.99,73.01,72.99,72.99,12000.0,72.99,73.01,72.99,72.99,12000.0
2024-03-12 13:10:00,73.04,73.04,72.98,72.98,4500.0,73.04,73.04,72.98,72.98,4500.0
2024-03-12 13:15:00,73.03,73.05,73.03,73.04,12405.0,73.03,73.05,73.03,73.04,12405.0
2024-03-12 13:20:00,73.08,73.09,73.06,73.06,19545.0,73.08,73.09,73.06,73.06,19545.0
2024-03-12 13:25:00,73.13,73.13,73.04,73.04,19815.0,73.13,73.13,73.04,73.04,19815.0
2024-03-12 13:30:00,73.03,73.1,73.03,73.1,13920.0,73.03,73.1,73.03,73.1,13920.0
2024-03-12 13:35:00,73.17,73.18,73.16,73.16,4500.0,73.17,73.18,73.16,73.16,4500.0
2024-03-12 13:40:00,73.11,73.11,73.11,73.11,1500.0,73.11,73.11,73.11,73.11,1500.0
2024-03-12 13:45:00,73.08,73.08,73.07,73.08,4620.0,73.08,73.08,73.07,73.08,4620.0
2024-03-12 13:50:00,73.05,73.11,73.05,73.07,4500.0,73.05,73.11,73.05,73.07,4500.0
2024-03-12 13:55:00,73.0,73.05,73.0,73.05,3000.0,73.0,73.05,73.0,73.05,3000.0
2024-03-12 14:00:00,73.12,73.14,73.09,73.13,16500.0,73.12,73.14,73.09,73.13,16500.0
2024-03-12 14:05:00,73.13,73.2,73.13,73.2,12000.0,73.13,73.2,73.13,73.2,12000.0
2024-03-12 14:10:00,73.23,73.23,73.1,73.12,162270.0,73.23,73.23,73.1,73.12,162270.0
2024-03-12 14:15:00,73.12,73.12,73.12,73.12,10950.0,73.12,73.12,73.12,73.12,10950.0
2024-03-12 14:20:00,73.0,73.0,73.0,73.0,1500.0,73.0,73.0,73.0,73.0,1500.0
2024-03-12 14:25:00,73.03,73.03,72.94,73.03,5475.0,73.03,73.03,72.94,73.03,5475.0
2024-03-12 14:30:00,73.04,73.08,73.01,73.03,29730.0,73.04,73.08,73.01,73.03,29730.0
2024-03-12 14:35:00,72.96,72.96,72.96,72.96,1500.0,72.96,72.96,72.96,72.96,1500.0
2024-03-12 14:40:00,72.96,72.96,72.9,72.9,9000.0,72.96,72.96,72.9,72.9,9000.0
2024-03-12 14:45:00,72.96,73.02,72.96,73.01,6075.0,72.96,73.02,72.96,73.01,6075.0
2024-03-12 14:50:00,72.99,73.08,72.99,73.08,4500.0,72.99,73.08,72.99,73.08,4500.0
2024-03-12 14:55:00,73.08,73.08,73.08,73.08,0.0,73.08,73.08,73.08,73.08,0.0
2024-03-12 15:00:00,73.06,73.08,73.06,73.06,6000.0,73.06,73.08,73.06,73.06,6000.0
2024-03-12 15:05:00,73.0,73.0,72.98,72.98,6000.0,73.0,73.0,72.98,72.98,6000.0
2024-03-12 15:10:00,72.98,72.99,72.98,72.99,3000.0,72.98,72.99,72.98,72.99,3000.0
2024-03-12 15:15:00,73.04,73.07,73.04,73.07,13500.0,73.04,73.07,73.04,73.07,13500.0
2024-03-12 15:20:00,73.12,73.17,73.12,73.17,3000.0,73.12,73.17,73.12,73.17,3000.0
2024-03-12 15:25:00,73.16,73.18,73.16,73.16,4575.0,73.16,73.18,73.16,73.16,4575.0
2024-03-12 15:30:00,73.12,73.12,73.08,73.08,9765.0,73.12,73.12,73.08,73.08,9765.0
2024-03-12 15:35:00,73.06,73.07,72.98,72.98,6000.0,73.06,73.07,72.98,72.98,6000.0
2024-03-12 15:40:00,72.96,72.98,72.9,72.9,15825.0,72.96,72.98,72.9,72.9,15825.0
2024-03-12 15:45:00,72.94,73.03,72.91,72.99,46710.0,72.94,73.03,72.91,72.99,46710.0
2024-03-12 15:50:00,72.96,73.0,72.91,73.0,23970.0,72.96,73.0,72.91,73.0,23970.0
2024-03-12 15:55:00,73.07,73.1,72.93,72.93,114525.0,73.07,73.1,72.93,72.93,114525.0
2024-03-13 09:30:00,72.93,73.13,72.81,72.81,34155.0,72.93,73.13,72.81,72.81,34155.0
2024-03-13 09:35:00,72.97,72.97,72.97,72.97,1500.0,72.97,72.97,72.97,72.97,1500.0
2024-03-13 09:40:00,72.73,72.73,72.63,72.65,9000.0,72.73,72.73,72.63,72.65,9000.0
2024-03-13 09:45:00,72.79,72.79,72.74,72.74,7500.0,72.79,72.79,72.74,72.74,7500.0
2024-03-13 09:50:00,72.79,72.79,72.63,72.63,6075.0,72.79,72.79,72.63,72.63,6075.0
2024-03-13 09:55:00,72.57,72.76,72.57,72.76,6000.0,72.57,72.76,72.57,72.76,6000.0
2024-03-13 10:00:00,72.88,72.99,72.82,72.82,13500.0,72.88,72.99,72.82,72.82,13500.0
2024-03-13 10:05:00,72.87,72.97,72.8,72.97,6855.0,72.87,72.97,72.8,72.97,6855.0
2024-03-13 10:10:00,72.99,72.99,72.99,72.99,6900.0,72.99,72.99,72.99,72.99,6900.0
2024-03-13 10:15:00,72.99,72.99,72.99,72.99,0.0,72.99,72.99,72.99,72.99,0.0
2024-03-13 10:20:00,73.14,73.21,73.14,73.19,10500.0,73.14,73.21,73.14,73.19,10500.0
2024-03-13 10:25:00,73.18,73.26,73.18,73.26,6690.0,73.18,73.26,73.18,73.26,6690.0
2024-03-13 10:30:00,73.25,73.25,73.18,73.18,68400.0,73.25,73.25,73.18,73.18,68400.0
2024-03-13 10:35:00,73.21,73.21,73.21,73.21,13095.0,73.21,73.21,73.21,73.21,13095.0
2024-03-13 10:40:00,73.21,73.21,73.21,73.21,0.0,73.21,73.21,73.21,73.21,0.0
2024-03-13 10:45:00,73.21,73.22,73.2,73.2,48615.0,73.21,73.22,73.2,73.2,48615.0
2024-03-13 10:50:00,73.1,73.1,73.1,73.1,1500.0,73.1,73.1,73.1,73.1,1500.0
2024-03-13 10:55:00,73.03,73.08,73.03,73.08,11220.0,73.03,73.08,73.03,73.08,11220.0
2024-03-13 11:00:00,73.07,73.1,73.07,73.1,9735.0,73.07,73.1,73.07,73.1,9735.0
2024-03-13 11:05:00,73.1,73.1,73.1,73.1,0.0,73.1,73.1,73.1,73.1,0.0
2024-03-13 11:10:00,73.03,73.03,72.96,73.0,25755.0,73.03,73.03,72.96,73.0,25755.0
2024-03-13 11:15:00,72.95,73.05,72.95,73.05,5880.0,72.95,73.05,72.95,73.05,5880.0
2024-03-13 11:20:00,73.01,73.01,72.99,73.01,12315.0,73.01,73.01,72.99,73.01,12315.0
2024-03-13 11:25:00,73.04,73.07,73.04,73.07,4500.0,73.04,73.07,73.04,73.07,4500.0
2024-03-13 11:30:00,73.15,73.15,73.11,73.14,11985.0,73.15,73.15,73.11,73.14,11985.0
2024-03-13 11:35:00,73.18,73.18,73.14,73.14,3000.0,73.18,73.18,73.14,73.14,3000.0
2024-03-13 11:40:00,73.21,73.21,73.09,73.09,5730.0,73.21,73.21,73.09,73.09,5730.0
2024-03-13 11:45:00,73.14,73.14,73.03,73.09,7500.0,73.14,73.14,73.03,73.09,7500.0
2024-03-13 11:50:00,73.04,73.18,73.04,73.09,9240.0,73.04,73.18,73.04,73.09,9240.0
2024-03-13 11:55:00,73.17,73.17,73.09,73.09,3000.0,73.17,73.17,73.09,73.09,3000.0
2024-03-13 12:00:00,73.09,73.09,73.09,73.09,0.0,73.09,73.09,73.09,73.09,0.0
2024-03-13 12:05:00,73.08,73.1,73.08,73.1,3000.0,73.08,73.1,73.08,73.1,3000.0
2024-03-13 12:10:00,73.09,73.14,73.09,73.14,10500.0,73.09,73.14,73.09,73.14,10500.0
2024-03-13 12:15:00,73.12,73.12,73.11,73.11,33885.0,73.12,73.12,73.11,73.11,33885.0
2024-03-13 12:20:00,73.18,73.33,73.18,73.33,10545.0,73.18,73.33,73.18,73.33,10545.0
2024-03-13 12:25:00,73.27,73.33,73.27,73.33,3000.0,73.27,73.33,73.27,73.33,3000.0
2024-03-13 12:30:00,73.31,73.31,73.31,73.31,1500.0,73.31,73.31,73.31,73.31,1500.0
2024-03-13 12:35:00,73.28,73.28,73.28,73.28,3000.0,73.28,73.28,73.28,73.28,3000.0
2024-03-13 12:40:00,73.25,73.33,73.25,73.33,3000.0,73.25,73.33,73.25,73.33,3000.0
2024-03-13 12:45:00,73.43,73.43,73.38,73.38,10365.0,73.43,73.43,73.38,73.38,10365.0
2024-03-13 12:50:00,73.41,73.41,73.37,73.37,4725.0,73.41,73.41,73.37,73.37,4725.0
2024-03-13 12:55:00,73.45,73.46,73.45,73.46,3000.0,73.45,73.46,73.45,73.46,3000.0
2024-03-13 13:00:00,73.46,73.46,73.46,73.46,0.0,73.46,73.46,73.46,73.46,0.0
2024-03-13 13:05:00,73.46,73.46,73.46,73.46,0.0,73.46,73.46,73.46,73.46,0.0
2024-03-13 13:10:00,73.55,73.58,73.55,73.58,10620.0,73.55,73.58,73.55,73.58,10620.0
2024-03-13 13:15:00,73.53,73.53,73.5,73.5,3000.0,73.53,73.53,73.5,73.5,3000.0
2024-03-13 13:20:00,73.56,73.56,73.56,73.56,1500.0,73.56,73.56,73.56,73.56,1500.0
2024-03-13 13:25:00,73.54,73.54,73.54,73.54,1500.0,73.54,73.54,73.54,73.54,1500.0
2024-03-13 13:30:00,73.6,73.61,73.6,73.61,6360.0,73.6,73.61,73.6,73.61,6360.0
2024-03-13 13:35:00,73.68,73.7,73.68,73.7,3000.0,73.68,73.7,73.68,73.7,3000.0
2024-03-13 13:40:00,73.67,73.7,73.67,73.67,6300.0,73.67,73.7,73.67,73.67,6300.0
2024-03-13 13:45:00,73.63,73.64,73.63,73.64,19500.0,73.63,73.64,73.63,73.64,19500.0
2024-03-13 13:50:00,73.6,73.61,73.51,73.58,12180.0,73.6,73.61,73.51,73.58,12180.0
2024-03-13 13:55:00,73.53,73.53,73.49,73.49,15960.0,73.53,73.53,73.49,73.49,15960.0
2024-03-13 14:00:00,73.49,73.49,73.49,73.49,3000.0,73.49,73.49,73.49,73.49,3000.0
2024-03-13 14:05:00,73.49,73.51,73.47,73.47,10500.0,73.49,73.51,73.47,73.47,10500.0
2024-03-13 14:10:00,73.48,73.49,73.48,73.49,4500.0,73.48,73.49,73.48,73.49,4500.0
2024-03-13 14:15:00,73.48,73.48,73.35,73.38,10500.0,73.48,73.48,73.35,73.38,10500.0
2024-03-13 14:20:00,73.44,73.52,73.44,73.52,9210.0,73.44,73.52,73.44,73.52,9210.0
2024-03-13 14:25:00,73.46,73.47,73.46,73.47,4500.0,73.46,73.47,73.46,73.47,4500.0
2024-03-13 14:30:00,73.44,73.45,73.43,73.44,6000.0,73.44,73.45,73.43,73.44,6000.0
2024-03-13 14:35:00,73.44,73.44,73.44,73.44,0.0,73.44,73.44,73.44,73.44,0.0
2024-03-13 14:40:00,73.33,73.39,73.33,73.39,3630.0,73.33,73.39,73.33,73.39,3630.0
2024-03-13 14:45:00,73.3,73.3,73.29,73.29,9015.0,73.3,73.3,73.29,73.29,9015.0
2024-03-13 14:50:00,73.29,73.29,73.29,73.29,0.0,73.29,73.29,73.29,73.29,0.0
2024-03-13 14:55:00,73.32,73.32,73.32,73.32,4500.0,73.32,73.32,73.32,73.32,4500.0
2024-03-13 15:00:00,73.37,73.37,73.37,73.37,3000.0,73.37,73.37,73.37,73.37,3000.0
2024-03-13 15:05:00,73.32,73.32,73.31,73.31,4620.0,73.32,73.32,73.31,73.31,4620.0
2024-03-13 15:10:00,73.31,73.31,73.26,73.26,9045.0,73.31,73.31,73.26,73.26,9045.0
2024-03-13 15:15:00,73.29,73.3,73.29,73.3,5565.0,73.29,73.3,73.29,73.3,5565.0
2024-03-13 15:20:00,73.3,73.3,73.3,73.3,0.0,73.3,73.3,73.3,73.3,0.0
2024-03-13 15:25:00,73.32,73.33,73.16,73.16,13635.0,73.32,73.33,73.16,73.16,13635.0
2024-03-13 15:30:00,73.15,73.18,73.1,73.11,10740.0,73.15,73.18,73.1,73.11,10740.0
2024-03-13 15:35:00,73.12,73.12,73.12,73.12,1500.0,73.12,73.12,73.12,73.12,1500.0
2024-03-13 15:40:00,73.14,73.27,73.14,73.27,21090.0,73.14,73.27,73.14,73.27,21090.0
2024-03-13 15:45:00,73.23,73.28,73.17,73.26,21495.0,73.23,73.28,73.17,73.26,21495.0
2024-03-13 15:50:00,73.25,73.38,73.16,73.27,53265.0,73.25,73.38,73.16,73.27,53265.0
2024-03-13 15:55:00,73.25,73.46,73.25,73.46,88110.0,73.25,73.46,73.25,73.46,88110.0
2024-03-14 09:30:00,73.67,73.74,73.49,73.6,33735.0,73.67,73.74,73.49,73.6,33735.0
2024-03-14 09:35:00,73.67,73.67,73.67,73.67,3000.0,73.67,73.67,73.67,73.67,3000.0
2024-03-14 09:40:00,73.77,73.77,73.6,73.6,20190.0,73.77,73.77,73.6,73.6,20190.0
2024-03-14 09:45:00,73.67,73.7,73.65,73.66,11115.0,73.67,73.7,73.65,73.66,11115.0
2024-03-14 09:50:00,73.61,73.7,73.61,73.7,3000.0,73.61,73.7,73.61,73.7,3000.0
2024-03-14 09:55:00,73.81,73.81,73.64,73.67,14235.0,73.81,73.81,73.64,73.67,14235.0
2024-03-14 10:00:00,73.56,73.61,73.44,73.44,85110.0,73.56,73.61,73.44,73.44,85110.0
2024-03-14 10:05:00,73.49,73.5,73.38,73.39,34185.0,73.49,73.5,73.38,73.39,34185.0
2024-03-14 10:10:00,73.48,73.67,73.48,73.67,15315.0,73.48,73.67,73.48,73.67,15315.0
2024-03-14 10:15:00,73.71,73.71,73.58,73.59,21420.0,73.71,73.71,73.58,73.59,21420.0
2024-03-14 10:20:00,73.59,73.59,73.59,73.59,0.0,73.59,73.59,73.59,73.59,0.0
2024-03-14 10:25:00,73.67,73.67,73.54,73.54,12195.0,73.67,73.67,73.54,73.54,12195.0
2024-03-14 10:30:00,73.55,73.55,73.54,73.54,4500.0,73.55,73.55,73.54,73.54,4500.0
2024-03-14 10:35:00,73.59,73.64,73.59,73.6,10755.0,73.59,73.64,73.59,73.6,10755.0
2024-03-14 10:40:00,73.57,73.57,73.57,73.57,3000.0,73.57,73.57,73.57,73.57,3000.0
2024-03-14 10:45:00,73.62,73.76,73.62,73.72,6000.0,73.62,73.76,73.62,73.72,6000.0
2024-03-14 10:50:00,73.77,73.77,73.68,73.68,3570.0,73.77,73.77,73.68,73.68,3570.0
2024-03-14 10:55:00,73.68,73.68,73.68,73.68,0.0,73.68,73.68,73.68,73.68,0.0
2024-03-14 11:00:00,73.66,73.76,73.66,73.76,9210.0,73.66,73.76,73.66,73.76,9210.0
2024-03-14 11:05:00,73.66,73.66,73.64,73.65,4500.0,73.66,73.66,73.64,73.65,4500.0
2024-03-14 11:10:00,73.69,73.69,73.69,73.69,1500.0,73.69,73.69,73.69,73.69,1500.0
2024-03-14 11:15:00,73.69,73.69,73.68,73.69,1500.0,73.69,73.69,73.68,73.69,1500.0
2024-03-14 11:20:00,73.71,73.71,73.65,73.67,12000.0,73.71,73.71,73.65,73.67,12000.0
2024-03-14 11:25:00,73.73,73.77,73.72,73.77,10500.0,73.73,73.77,73.72,73.77,10500.0
2024-03-14 11:30:00,73.81,73.81,73.81,73.81,4500.0,73.81,73.81,73.81,73.81,4500.0
2024-03-14 11:35:00,73.86,73.89,73.86,73.86,9000.0,73.86,73.89,73.86,73.86,9000.0
2024-03-14 11:40:00,73.79,73.87,73.79,73.87,3000.0,73.79,73.87,73.79,73.87,3000.0
2024-03-14 11:45:00,73.87,73.87,73.78,73.8,11475.0,73.87,73.87,73.78,73.8,11475.0
2024-03-14 11:50:00,73.78,73.8,73.76,73.79,46620.0,73.78,73.8,73.76,73.79,46620.0
2024-03-14 11:55:00,73.83,73.87,73.83,73.85,10875.0,73.83,73.87,73.83,73.85,10875.0
2024-03-14 12:00:00,73.83,73.83,73.83,73.83,1500.0,73.83,73.83,73.83,73.83,1500.0
2024-03-14 12:05:00,73.83,73.83,73.83,73.83,0.0,73.83,73.83,73.83,73.83,0.0
2024-03-14 12:10:00,73.75,73.86,73.75,73.85,7065.0,73.75,73.86,73.75,73.85,7065.0
2024-03-14 12:15:00,73.89,73.89,73.84,73.84,4725.0,73.89,73.89,73.84,73.84,4725.0
2024-03-14 12:20:00,73.96,73.96,73.94,73.94,6000.0,73.96,73.96,73.94,73.94,6000.0
2024-03-14 12:25:00,73.94,73.94,73.94,73.94,3000.0,73.94,73.94,73.94,73.94,3000.0
2024-03-14 12:30:00,73.98,74.0,73.98,74.0,3000.0,73.98,74.0,73.98,74.0,3000.0
2024-03-14 12:35:00,73.97,73.97,73.97,73.97,1500.0,73.97,73.97,73.97,73.97,1500.0
2024-03-14 12:40:00,73.99,74.01,73.99,74.01,7500.0,73.99,74.01,73.99,74.01,7500.0
2024-03-14 12:45:00,73.92,73.93,73.92,73.93,18000.0,73.92,73.93,73.92,73.93,18000.0
2024-03-14 12:50:00,73.98,73.99,73.95,73.99,7515.0,73.98,73.99,73.95,73.99,7515.0
2024-03-14 12:55:00,73.95,73.95,73.91,73.92,16500.0,73.95,73.95,73.91,73.92,16500.0
2024-03-14 13:00:00,73.94,73.95,73.83,73.89,44550.0,73.94,73.95,73.83,73.89,44550.0
2024-03-14 13:05:00,73.88,73.93,73.87,73.93,13500.0,73.88,73.93,73.87,73.93,13500.0
2024-03-14 13:10:00,73.9,73.96,73.89,73.95,13500.0,73.9,73.96,73.89,73.95,13500.0
2024-03-14 13:15:00,73.96,74.0,73.96,73.99,7665.0,73.96,74.0,73.96,73.99,7665.0
2024-03-14 13:20:00,73.97,74.03,73.93,74.0,12000.0,73.97,74.03,73.93,74.0,12000.0
2024-03-14 13:25:00,74.01,74.01,74.01,74.01,1500.0,74.01,74.01,74.01,74.01,1500.0
2024-03-14 13:30:00,73.97,73.97,73.96,73.96,7905.0,73.97,73.97,73.96,73.96,7905.0
2024-03-14 13:35:00,74.03,74.03,74.03,74.03,1500.0,74.03,74.03,74.03,74.03,1500.0
2024-03-14 13:40:00,74.03,74.03,74.03,74.03,0.0,74.03,74.03,74.03,74.03,0.0
2024-03-14 13:45:00,74.07,74.07,74.0,74.03,28500.0,74.07,74.07,74.0,74.03,28500.0
2024-03-14 13:50:00,74.05,74.05,74.05,74.05,12840.0,74.05,74.05,74.05,74.05,12840.0
2024-03-14 13:55:00,74.09,74.1,74.05,74.05,6000.0,74.09,74.1,74.05,74.05,6000.0
2024-03-14 14:00:00,74.09,74.13,74.09,74.13,33435.0,74.09,74.13,74.09,74.13,33435.0
2024-03-14 14:05:00,74.16,74.28,74.16,74.19,16500.0,74.16,74.28,74.16,74.19,16500.0
2024-03-14 14:10:00,74.18,74.24,74.13,74.13,18555.0,74.18,74.24,74.13,74.13,18555.0
2024-03-14 14:15:00,74.21,74.26,74.12,74.14,21225.0,74.21,74.26,74.12,74.14,21225.0
2024-03-14 14:20:00,74.09,74.14,74.07,74.1,14790.0,74.09,74.14,74.07,74.1,14790.0
2024-03-14 14:25:00,74.11,74.11,74.0,74.0,33135.0,74.11,74.11,74.0,74.0,33135.0
2024-03-14 14:30:00,74.01,74.04,73.99,74.0,15075.0,74.01,74.04,73.99,74.0,15075.0
2024-03-14 14:35:00,74.0,74.06,73.97,74.02,22500.0,74.0,74.06,73.97,74.02,22500.0
2024-03-14 14:40:00,74.06,74.13,74.06,74.13,7500.0,74.06,74.13,74.06,74.13,7500.0
2024-03-14 14:45:00,74.07,74.11,74.06,74.06,12000.0,74.07,74.11,74.06,74.06,12000.0
2024-03-14 14:50:00,74.11,74.18,74.11,74.14,24000.0,74.11,74.18,74.11,74.14,24000.0
2024-03-14 14:55:00,74.16,74.17,74.09,74.11,40455.0,74.16,74.17,74.09,74.11,40455.0
2024-03-14 15:00:00,74.12,74.18,74.12,74.18,13500.0,74.12,74.18,74.12,74.18,13500.0
2024-03-14 15:05:00,74.23,74.24,74.11,74.11,23085.0,74.23,74.24,74.11,74.11,23085.0
2024-03-14 15:10:00,74.06,74.11,74.06,74.09,12945.0,74.06,74.11,74.06,74.09,12945.0
2024-03-14 15:15:00,74.05,74.2,74.05,74.2,38580.0,74.05,74.2,74.05,74.2,38580.0
2024-03-14 15:20:00,74.22,74.22,74.17,74.19,27795.0,74.22,74.22,74.17,74.19,27795.0
2024-03-14 15:25:00,74.16,74.19,74.09,74.13,43980.0,74.16,74.19,74.09,74.13,43980.0
2024-03-14 15:30:00,74.13,74.13,73.95,73.98,46170.0,74.13,74.13,73.95,73.98,46170.0
2024-03-14 15:35:00,73.98,74.06,73.93,74.06,22965.0,73.98,74.06,73.93,74.06,22965.0
2024-03-14 15:40:00,74.06,74.12,74.02,74.12,29055.0,74.06,74.12,74.02,74.12,29055.0
2024-03-14 15:45:00,74.12,74.22,74.12,74.13,40500.0,74.12,74.22,74.12,74.13,40500.0
2024-03-14 15:50:00,74.13,74.29,74.13,74.26,88995.0,74.13,74.29,74.13,74.26,88995.0
2024-03-14 15:55:00,74.24,74.54,74.22,74.5,218070.0,74.24,74.54,74.22,74.5,218070.0
2024-03-15 09:30:00,74.41,74.7,74.23,74.63,1058400.0,74.41,74.7,74.23,74.63,1058400.0
2024-03-15 09:35:00,74.62,74.8,74.34,74.47,35760.0,74.62,74.8,74.34,74.47,35760.0
2024-03-15 09:40:00,74.29,74.29,74.29,74.29,2220.0,74.29,74.29,74.29,74.29,2220.0
2024-03-15 09:45:00,74.47,74.54,74.46,74.46,9000.0,74.47,74.54,74.46,74.46,9000.0
2024-03-15 09:50:00,74.35,74.46,74.35,74.46,13665.0,74.35,74.46,74.35,74.46,13665.0
2024-03-15 09:55:00,74.39,74.47,74.34,74.47,25980.0,74.39,74.47,74.34,74.47,25980.0
2024-03-15 10:00:00,74.34,74.34,74.21,74.26,23910.0,74.34,74.34,74.21,74.26,23910.0
2024-03-15 10:05:00,74.33,74.33,74.19,74.28,18945.0,74.33,74.33,74.19,74.28,18945.0
2024-03-15 10:10:00,74.28,74.31,74.26,74.31,6300.0,74.28,74.31,74.26,74.31,6300.0
2024-03-15 10:15:00,74.27,74.35,74.27,74.35,9000.0,74.27,74.35,74.27,74.35,9000.0
2024-03-15 10:20:00,74.36,74.36,74.36,74.36,1500.0,74.36,74.36,74.36,74.36,1500.0
2024-03-15 10:25:00,74.39,74.4,74.36,74.36,6000.0,74.39,74.4,74.36,74.36,6000.0
2024-03-15 10:30:00,74.37,74.37,74.27,74.32,24015.0,74.37,74.37,74.27,74.32,24015.0
2024-03-15 10:35:00,74.32,74.32,74.27,74.27,3030.0,74.32,74.32,74.27,74.27,3030.0
2024-03-15 10:40:00,74.36,74.45,74.34,74.39,7500.0,74.36,74.45,74.34,74.39,7500.0
2024-03-15 10:45:00,74.46,74.51,74.46,74.47,10500.0,74.46,74.51,74.46,74.47,10500.0
2024-03-15 10:50:00,74.48,74.48,74.4,74.4,23610.0,74.48,74.48,74.4,74.4,23610.0
2024-03-15 10:55:00,74.37,74.37,74.34,74.35,9000.0,74.37,74.37,74.34,74.35,9000.0
2024-03-15 11:00:00,74.32,74.32,74.27,74.27,3015.0,74.32,74.32,74.27,74.27,3015.0
2024-03-15 11:05:00,74.33,74.33,74.32,74.32,6000.0,74.33,74.33,74.32,74.32,6000.0
2024-03-15 11:10:00,74.32,74.32,74.32,74.32,0.0,74.32,74.32,74.32,74.32,0.0
2024-03-15 11:15:00,74.3,74.37,74.3,74.32,61860.0,74.3,74.37,74.3,74.32,61860.0
2024-03-15 11:20:00,74.32,74.32,74.32,74.32,0.0,74.32,74.32,74.32,74.32,0.0
2024-03-15 11:25:00,74.32,74.32,74.32,74.32,0.0,74.32,74.32,74.32,74.32,0.0
2024-03-15 11:30:00,74.48,74.48,74.43,74.43,4590.0,74.48,74.48,74.43,74.43,4590.0
2024-03-15 11:35:00,74.46,74.57,74.28,74.28,22125.0,74.46,74.57,74.28,74.28,22125.0
2024-03-15 11:40:00,74.39,74.39,74.27,74.28,9660.0,74.39,74.39,74.27,74.28,9660.0
2024-03-15 11:45:00,74.26,74.31,74.26,74.29,12000.0,74.26,74.31,74.26,74.29,12000.0
2024-03-15 11:50:00,74.34,74.34,74.34,74.34,1500.0,74.34,74.34,74.34,74.34,1500.0
2024-03-15 11:55:00,74.28,74.28,74.28,74.28,2640.0,74.28,74.28,74.28,74.28,2640.0
2024-03-15 12:00:00,74.34,74.34,74.34,74.34,1500.0,74.34,74.34,74.34,74.34,1500.0
2024-03-15 12:05:00,74.34,74.37,74.34,74.37,3000.0,74.34,74.37,74.34,74.37,3000.0
2024-03-15 12:10:00,74.33,74.33,74.27,74.27,21015.0,74.33,74.33,74.27,74.27,21015.0
2024-03-15 12:15:00,74.26,74.26,74.19,74.22,5115.0,74.26,74.26,74.19,74.22,5115.0
2024-03-15 12:20:00,74.29,74.3,74.29,74.3,4500.0,74.29,74.3,74.29,74.3,4500.0
2024-03-15 12:25:00,74.25,74.25,74.22,74.24,16500.0,74.25,74.25,74.22,74.24,16500.0
2024-03-15 12:30:00,74.27,74.27,74.21,74.23,11985.0,74.27,74.27,74.21,74.23,11985.0
2024-03-15 12:35:00,74.17,74.2,74.03,74.12,25245.0,74.17,74.2,74.03,74.12,25245.0
2024-03-15 12:40:00,74.13,74.18,74.13,74.17,13875.0,74.13,74.18,74.13,74.17,13875.0
2024-03-15 12:45:00,74.19,74.19,74.19,74.19,3000.0,74.19,74.19,74.19,74.19,3000.0
2024-03-15 12:50:00,74.15,74.15,74.15,74.15,12000.0,74.15,74.15,74.15,74.15,12000.0
2024-03-15 12:55:00,74.17,74.21,74.17,74.19,7500.0,74.17,74.21,74.17,74.19,7500.0
2024-03-15 13:00:00,74.2,74.2,74.18,74.18,19500.0,74.2,74.2,74.18,74.18,19500.0
2024-03-15 13:05:00,74.18,74.18,74.18,74.18,1500.0,74.18,74.18,74.18,74.18,1500.0
2024-03-15 13:10:00,74.2,74.24,74.2,74.24,9000.0,74.2,74.24,74.2,74.24,9000.0
2024-03-15 13:15:00,74.21,74.21,74.21,74.21,4500.0,74.21,74.21,74.21,74.21,4500.0
2024-03-15 13:20:00,74.27,74.27,74.22,74.26,8205.0,74.27,74.27,74.22,74.26,8205.0
2024-03-15 13:25:00,74.34,74.34,74.26,74.26,7275.0,74.34,74.34,74.26,74.26,7275.0
2024-03-15 13:30:00,74.29,74.35,74.28,74.34,6000.0,74.29,74.35,74.28,74.34,6000.0
2024-03-15 13:35:00,74.33,74.33,74.24,74.25,8280.0,74.33,74.33,74.24,74.25,8280.0
2024-03-15 13:40:00,74.35,74.35,74.35,74.35,1500.0,74.35,74.35,74.35,74.35,1500.0
2024-03-15 13:45:00,74.36,74.36,74.29,74.29,3000.0,74.36,74.36,74.29,74.29,3000.0
2024-03-15 13:50:00,74.37,74.37,74.37,74.37,1500.0,74.37,74.37,74.37,74.37,1500.0
2024-03-15 13:55:00,74.37,74.37,74.37,74.37,0.0,74.37,74.37,74.37,74.37,0.0
2024-03-15 14:00:00,74.48,74.48,74.37,74.37,7500.0,74.48,74.48,74.37,74.37,7500.0
2024-03-15 14:05:00,74.37,74.37,74.37,74.37,0.0,74.37,74.37,74.37,74.37,0.0
2024-03-15 14:10:00,74.37,74.37,74.37,74.37,0.0,74.37,74.37,74.37,74.37,0.0
2024-03-15 14:15:00,74.4,74.4,74.36,74.36,6000.0,74.4,74.4,74.36,74.36,6000.0
2024-03-15 14:20:00,74.41,74.41,74.41,74.41,3000.0,74.41,74.41,74.41,74.41,3000.0
2024-03-15 14:25:00,74.28,74.34,74.28,74.34,8640.0,74.28,74.34,74.28,74.34,8640.0
2024-03-15 14:30:00,74.28,74.28,74.28,74.28,2640.0,74.28,74.28,74.28,74.28,2640.0
2024-03-15 14:35:00,74.37,74.37,74.36,74.36,3000.0,74.37,74.37,74.36,74.36,3000.0
2024-03-15 14:40:00,74.37,74.37,74.32,74.33,33330.0,74.37,74.37,74.32,74.33,33330.0
2024-03-15 14:45:00,74.29,74.32,74.29,74.32,16080.0,74.29,74.32,74.29,74.32,16080.0
2024-03-15 14:50:00,74.27,74.29,74.27,74.29,3000.0,74.27,74.29,74.27,74.29,3000.0
2024-03-15 14:55:00,74.32,74.35,74.32,74.32,7050.0,74.32,74.35,74.32,74.32,7050.0
2024-03-15 15:00:00,74.29,74.29,74.24,74.24,39195.0,74.29,74.29,74.24,74.24,39195.0
2024-03-15 15:05:00,74.26,74.26,74.25,74.25,7725.0,74.26,74.26,74.25,74.25,7725.0
2024-03-15 15:10:00,74.28,74.28,74.24,74.26,17355.0,74.28,74.28,74.24,74.26,17355.0
2024-03-15 15:15:00,74.22,74.24,74.22,74.22,11025.0,74.22,74.24,74.22,74.22,11025.0
2024-03-15 15:20:00,74.27,74.28,74.17,74.18,37905.0,74.27,74.28,74.17,74.18,37905.0
2024-03-15 15:25:00,74.17,74.23,74.17,74.21,12000.0,74.17,74.23,74.17,74.21,12000.0
2024-03-15 15:30:00,74.21,74.21,74.19,74.19,9105.0,74.21,74.21,74.19,74.19,9105.0
2024-03-15 15:35:00,74.22,74.25,74.22,74.24,15105.0,74.22,74.25,74.22,74.24,15105.0
2024-03-15 15:40:00,74.29,74.29,74.24,74.26,15000.0,74.29,74.29,74.24,74.26,15000.0
2024-03-15 15:45:00,74.27,74.36,74.23,74.35,20010.0,74.27,74.36,74.23,74.35,20010.0
2024-03-15 15:50:00,74.34,74.34,74.17,74.24,77025.0,74.34,74.34,74.17,74.24,77025.0
2024-03-15 15:55:00,74.26,74.28,74.19,74.21,216555.0,74.26,74.28,74.19,74.21,216555.0
2024-03-18 09:30:00,74.84,75.0,74.77,74.77,56535.0,74.84,75.0,74.77,74.77,56535.0
2024-03-18 09:35:00,74.74,74.77,74.65,74.68,13500.0,74.74,74.77,74.65,74.68,13500.0
2024-03-18 09:40:00,74.68,74.73,74.66,74.68,10500.0,74.68,74.73,74.66,74.68,10500.0
2024-03-18 09:45:00,74.59,74.59,74.4,74.4,9000.0,74.59,74.59,74.4,74.4,9000.0
2024-03-18 09:50:00,74.45,74.68,74.45,74.68,100305.0,74.45,74.68,74.45,74.68,100305.0
2024-03-18 09:55:00,74.64,74.68,74.56,74.63,24900.0,74.64,74.68,74.56,74.63,24900.0
2024-03-18 10:00:00,74.62,74.71,74.62,74.68,24150.0,74.62,74.71,74.62,74.68,24150.0
2024-03-18 10:05:00,74.71,74.71,74.65,74.65,18630.0,74.71,74.71,74.65,74.65,18630.0
2024-03-18 10:10:00,74.54,74.56,74.54,74.55,6000.0,74.54,74.56,74.54,74.55,6000.0
2024-03-18 10:15:00,74.6,74.6,74.54,74.54,6000.0,74.6,74.6,74.54,74.54,6000.0
2024-03-18 10:20:00,74.59,74.64,74.59,74.64,7500.0,74.59,74.64,74.59,74.64,7500.0
2024-03-18 10:25:00,74.75,74.85,74.74,74.83,10335.0,74.75,74.85,74.74,74.83,10335.0
2024-03-18 10:30:00,74.88,74.94,74.83,74.91,19305.0,74.88,74.94,74.83,74.91,19305.0
2024-03-18 10:35:00,74.85,74.88,74.85,74.85,6000.0,74.85,74.88,74.85,74.85,6000.0
2024-03-18 10:40:00,74.83,74.84,74.83,74.83,10275.0,74.83,74.84,74.83,74.83,10275.0
2024-03-18 10:45:00,74.83,74.83,74.75,74.75,12825.0,74.83,74.83,74.75,74.75,12825.0
2024-03-18 10:50:00,74.87,74.87,74.87,74.87,7500.0,74.87,74.87,74.87,74.87,7500.0
2024-03-18 10:55:00,74.86,74.89,74.81,74.81,10500.0,74.86,74.89,74.81,74.81,10500.0
2024-03-18 11:00:00,74.83,74.83,74.81,74.81,4260.0,74.83,74.83,74.81,74.81,4260.0
2024-03-18 11:05:00,74.75,74.82,74.75,74.82,5820.0,74.75,74.82,74.75,74.82,5820.0
2024-03-18 11:10:00,74.82,74.83,74.82,74.83,4500.0,74.82,74.83,74.82,74.83,4500.0
2024-03-18 11:15:00,74.88,74.88,74.87,74.87,4755.0,74.88,74.88,74.87,74.87,4755.0
2024-03-18 11:20:00,74.91,74.92,74.91,74.91,12480.0,74.91,74.92,74.91,74.91,12480.0
2024-03-18 11:25:00,74.91,74.91,74.91,74.91,0.0,74.91,74.91,74.91,74.91,0.0
2024-03-18 11:30:00,74.99,75.02,74.99,75.02,7500.0,74.99,75.02,74.99,75.02,7500.0
2024-03-18 11:35:00,75.0,75.0,74.92,74.92,9000.0,75.0,75.0,74.92,74.92,9000.0
2024-03-18 11:40:00,74.92,74.92,74.92,74.92,0.0,74.92,74.92,74.92,74.92,0.0
2024-03-18 11:45:00,74.92,74.92,74.92,74.92,0.0,74.92,74.92,74.92,74.92,0.0
2024-03-18 11:50:00,74.86,74.88,74.84,74.88,8115.0,74.86,74.88,74.84,74.88,8115.0
2024-03-18 11:55:00,74.94,74.94,74.94,74.94,1500.0,74.94,74.94,74.94,74.94,1500.0
2024-03-18 12:00:00,74.94,74.94,74.94,74.94,0.0,74.94,74.94,74.94,74.94,0.0
2024-03-18 12:05:00,74.82,74.82,74.8,74.82,9510.0,74.82,74.82,74.8,74.82,9510.0
2024-03-18 12:10:00,74.79,74.83,74.79,74.83,4500.0,74.79,74.83,74.79,74.83,4500.0
2024-03-18 12:15:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-03-18 12:20:00,74.84,74.85,74.84,74.84,5490.0,74.84,74.85,74.84,74.84,5490.0
2024-03-18 12:25:00,74.87,74.88,74.87,74.88,3000.0,74.87,74.88,74.87,74.88,3000.0
2024-03-18 12:30:00,74.84,74.9,74.84,74.9,9405.0,74.84,74.9,74.84,74.9,9405.0
2024-03-18 12:35:00,74.9,74.9,74.9,74.9,0.0,74.9,74.9,74.9,74.9,0.0
2024-03-18 12:40:00,74.92,74.92,74.9,74.92,6840.0,74.92,74.92,74.9,74.92,6840.0
2024-03-18 12:45:00,74.93,74.94,74.93,74.93,10500.0,74.93,74.94,74.93,74.93,10500.0
2024-03-18 12:50:00,74.86,74.88,74.83,74.85,9780.0,74.86,74.88,74.83,74.85,9780.0
2024-03-18 12:55:00,74.85,74.85,74.82,74.82,3000.0,74.85,74.85,74.82,74.82,3000.0
2024-03-18 13:00:00,74.88,74.88,74.78,74.78,9000.0,74.88,74.88,74.78,74.78,9000.0
2024-03-18 13:05:00,74.82,74.82,74.82,74.82,1875.0,74.82,74.82,74.82,74.82,1875.0
2024-03-18 13:10:00,74.82,74.82,74.82,74.82,0.0,74.82,74.82,74.82,74.82,0.0
2024-03-18 13:15:00,74.82,74.82,74.82,74.82,0.0,74.82,74.82,74.82,74.82,0.0
2024-03-18 13:20:00,74.76,74.76,74.67,74.67,6600.0,74.76,74.76,74.67,74.67,6600.0
2024-03-18 13:25:00,74.71,74.79,74.68,74.68,16380.0,74.71,74.79,74.68,74.68,16380.0
2024-03-18 13:30:00,74.74,74.8,74.74,74.76,9000.0,74.74,74.8,74.74,74.76,9000.0
2024-03-18 13:35:00,74.72,74.76,74.72,74.76,4500.0,74.72,74.76,74.72,74.76,4500.0
2024-03-18 13:40:00,74.75,74.78,74.75,74.78,10695.0,74.75,74.78,74.75,74.78,10695.0
2024-03-18 13:45:00,74.77,74.77,74.77,74.77,1500.0,74.77,74.77,74.77,74.77,1500.0
2024-03-18 13:50:00,74.74,74.74,74.63,74.63,6000.0,74.74,74.74,74.63,74.63,6000.0
2024-03-18 13:55:00,74.59,74.6,74.5,74.5,25560.0,74.59,74.6,74.5,74.5,25560.0
2024-03-18 14:00:00,74.54,74.65,74.54,74.65,9000.0,74.54,74.65,74.54,74.65,9000.0
2024-03-18 14:05:00,74.66,74.66,74.66,74.66,27600.0,74.66,74.66,74.66,74.66,27600.0
2024-03-18 14:10:00,74.59,74.59,74.59,74.59,1500.0,74.59,74.59,74.59,74.59,1500.0
2024-03-18 14:15:00,74.6,74.6,74.6,74.6,6075.0,74.6,74.6,74.6,74.6,6075.0
2024-03-18 14:20:00,74.58,74.58,74.53,74.53,6000.0,74.58,74.58,74.53,74.53,6000.0
2024-03-18 14:25:00,74.53,74.53,74.53,74.53,0.0,74.53,74.53,74.53,74.53,0.0
2024-03-18 14:30:00,74.6,74.6,74.56,74.56,10665.0,74.6,74.6,74.56,74.56,10665.0
2024-03-18 14:35:00,74.55,74.55,74.55,74.55,4500.0,74.55,74.55,74.55,74.55,4500.0
2024-03-18 14:40:00,74.54,74.54,74.54,74.54,1500.0,74.54,74.54,74.54,74.54,1500.0
2024-03-18 14:45:00,74.38,74.38,74.38,74.38,1500.0,74.38,74.38,74.38,74.38,1500.0
2024-03-18 14:50:00,74.39,74.42,74.39,74.42,7845.0,74.39,74.42,74.39,74.42,7845.0
2024-03-18 14:55:00,74.42,74.42,74.42,74.42,0.0,74.42,74.42,74.42,74.42,0.0
2024-03-18 15:00:00,74.44,74.44,74.41,74.44,9870.0,74.44,74.44,74.41,74.44,9870.0
2024-03-18 15:05:00,74.49,74.49,74.48,74.48,4500.0,74.49,74.49,74.48,74.48,4500.0
2024-03-18 15:10:00,74.55,74.56,74.55,74.56,3000.0,74.55,74.56,74.55,74.56,3000.0
2024-03-18 15:15:00,74.65,74.73,74.62,74.73,12000.0,74.65,74.73,74.62,74.73,12000.0
2024-03-18 15:20:00,74.68,74.68,74.48,74.48,30000.0,74.68,74.68,74.48,74.48,30000.0
2024-03-18 15:25:00,74.44,74.51,74.42,74.42,16500.0,74.44,74.51,74.42,74.42,16500.0
2024-03-18 15:30:00,74.46,74.46,74.43,74.43,8250.0,74.46,74.46,74.43,74.43,8250.0
2024-03-18 15:35:00,74.36,74.39,74.33,74.34,13470.0,74.36,74.39,74.33,74.34,13470.0
2024-03-18 15:40:00,74.36,74.39,74.34,74.34,13740.0,74.36,74.39,74.34,74.34,13740.0
2024-03-18 15:45:00,74.36,74.36,74.32,74.32,12555.0,74.36,74.36,74.32,74.32,12555.0
2024-03-18 15:50:00,74.28,74.31,74.16,74.19,51930.0,74.28,74.31,74.16,74.19,51930.0
2024-03-18 15:55:00,74.24,74.34,74.1,74.26,184695.0,74.24,74.34,74.1,74.26,184695.0
2024-03-19 09:30:00,74.77,75.15,74.77,75.0,84435.0,74.77,75.15,74.77,75.0,84435.0
2024-03-19 09:35:00,74.84,74.88,74.8,74.87,27390.0,74.84,74.88,74.8,74.87,27390.0
2024-03-19 09:40:00,74.99,75.08,74.99,75.08,4500.0,74.99,75.08,74.99,75.08,4500.0
2024-03-19 09:45:00,75.1,75.4,75.09,75.25,36690.0,75.1,75.4,75.09,75.25,36690.0
2024-03-19 09:50:00,75.24,75.24,75.11,75.13,10500.0,75.24,75.24,75.11,75.13,10500.0
2024-03-19 09:55:00,75.15,75.21,75.09,75.2,6390.0,75.15,75.21,75.09,75.2,6390.0
2024-03-19 10:00:00,75.15,75.28,75.15,75.15,18255.0,75.15,75.28,75.15,75.15,18255.0
2024-03-19 10:05:00,75.17,75.17,75.07,75.07,6135.0,75.17,75.17,75.07,75.07,6135.0
2024-03-19 10:10:00,75.1,75.1,75.08,75.09,4905.0,75.1,75.1,75.08,75.09,4905.0
2024-03-19 10:15:00,75.08,75.13,75.03,75.05,7860.0,75.08,75.13,75.03,75.05,7860.0
2024-03-19 10:20:00,75.12,75.21,75.12,75.21,7050.0,75.12,75.21,75.12,75.21,7050.0
2024-03-19 10:25:00,75.17,75.17,75.14,75.16,8250.0,75.17,75.17,75.14,75.16,8250.0
2024-03-19 10:30:00,75.16,75.16,75.16,75.16,0.0,75.16,75.16,75.16,75.16,0.0
2024-03-19 10:35:00,75.15,75.26,75.15,75.26,13530.0,75.15,75.26,75.15,75.26,13530.0
2024-03-19 10:40:00,75.26,75.26,75.26,75.26,0.0,75.26,75.26,75.26,75.26,0.0
2024-03-19 10:45:00,75.27,75.41,75.27,75.41,6825.0,75.27,75.41,75.27,75.41,6825.0
2024-03-19 10:50:00,75.3,75.3,75.23,75.23,10500.0,75.3,75.3,75.23,75.23,10500.0
2024-03-19 10:55:00,75.35,75.39,75.35,75.35,6060.0,75.35,75.39,75.35,75.35,6060.0
2024-03-19 11:00:00,75.35,75.35,75.28,75.32,9120.0,75.35,75.35,75.28,75.32,9120.0
2024-03-19 11:05:00,75.32,75.32,75.32,75.32,0.0,75.32,75.32,75.32,75.32,0.0
2024-03-19 11:10:00,75.32,75.32,75.32,75.32,0.0,75.32,75.32,75.32,75.32,0.0
2024-03-19 11:15:00,75.23,75.23,75.15,75.15,9000.0,75.23,75.23,75.15,75.15,9000.0
2024-03-19 11:20:00,75.11,75.17,75.11,75.17,9120.0,75.11,75.17,75.11,75.17,9120.0
2024-03-19 11:25:00,75.15,75.23,75.15,75.18,27075.0,75.15,75.23,75.15,75.18,27075.0
2024-03-19 11:30:00,75.23,75.33,75.23,75.33,11250.0,75.23,75.33,75.23,75.33,11250.0
2024-03-19 11:35:00,75.24,75.26,75.19,75.26,10500.0,75.24,75.26,75.19,75.26,10500.0
2024-03-19 11:40:00,75.32,75.32,75.23,75.28,14325.0,75.32,75.32,75.23,75.28,14325.0
2024-03-19 11:45:00,75.26,75.28,75.26,75.28,4500.0,75.26,75.28,75.26,75.28,4500.0
2024-03-19 11:50:00,75.35,75.39,75.35,75.39,3000.0,75.35,75.39,75.35,75.39,3000.0
2024-03-19 11:55:00,75.4,75.44,75.39,75.44,4500.0,75.4,75.44,75.39,75.44,4500.0
2024-03-19 12:00:00,75.44,75.44,75.35,75.35,4500.0,75.44,75.44,75.35,75.35,4500.0
2024-03-19 12:05:00,75.34,75.34,75.34,75.34,1500.0,75.34,75.34,75.34,75.34,1500.0
2024-03-19 12:10:00,75.33,75.37,75.33,75.37,7635.0,75.33,75.37,75.33,75.37,7635.0
2024-03-19 12:15:00,75.37,75.37,75.37,75.37,0.0,75.37,75.37,75.37,75.37,0.0
2024-03-19 12:20:00,75.41,75.42,75.39,75.42,16500.0,75.41,75.42,75.39,75.42,16500.0
2024-03-19 12:25:00,75.38,75.4,75.36,75.36,10500.0,75.38,75.4,75.36,75.36,10500.0
2024-03-19 12:30:00,75.38,75.39,75.38,75.39,5325.0,75.38,75.39,75.38,75.39,5325.0
2024-03-19 12:35:00,75.33,75.39,75.33,75.39,30000.0,75.33,75.39,75.33,75.39,30000.0
2024-03-19 12:40:00,75.39,75.39,75.39,75.39,0.0,75.39,75.39,75.39,75.39,0.0
2024-03-19 12:45:00,75.45,75.47,75.43,75.47,9000.0,75.45,75.47,75.43,75.47,9000.0
2024-03-19 12:50:00,75.47,75.47,75.47,75.47,0.0,75.47,75.47,75.47,75.47,0.0
2024-03-19 12:55:00,75.45,75.49,75.45,75.49,3645.0,75.45,75.49,75.45,75.49,3645.0
2024-03-19 13:00:00,75.59,75.6,75.5,75.53,14355.0,75.59,75.6,75.5,75.53,14355.0
2024-03-19 13:05:00,75.45,75.45,75.45,75.45,3000.0,75.45,75.45,75.45,75.45,3000.0
2024-03-19 13:10:00,75.49,75.49,75.48,75.48,4500.0,75.49,75.49,75.48,75.48,4500.0
2024-03-19 13:15:00,75.46,75.46,75.46,75.46,1500.0,75.46,75.46,75.46,75.46,1500.0
2024-03-19 13:20:00,75.46,75.46,75.46,75.46,1500.0,75.46,75.46,75.46,75.46,1500.0
2024-03-19 13:25:00,75.53,75.53,75.53,75.53,1500.0,75.53,75.53,75.53,75.53,1500.0
2024-03-19 13:30:00,75.53,75.53,75.53,75.53,0.0,75.53,75.53,75.53,75.53,0.0
2024-03-19 13:35:00,75.53,75.53,75.53,75.53,0.0,75.53,75.53,75.53,75.53,0.0
2024-03-19 13:40:00,75.5,75.5,75.42,75.5,10875.0,75.5,75.5,75.42,75.5,10875.0
2024-03-19 13:45:00,75.4,75.4,75.38,75.38,4530.0,75.4,75.4,75.38,75.38,4530.0
2024-03-19 13:50:00,75.38,75.49,75.38,75.44,10500.0,75.38,75.49,75.38,75.44,10500.0
2024-03-19 13:55:00,75.44,75.44,75.44,75.44,1500.0,75.44,75.44,75.44,75.44,1500.0
2024-03-19 14:00:00,75.38,75.39,75.33,75.33,13500.0,75.38,75.39,75.33,75.33,13500.0
2024-03-19 14:05:00,75.34,75.36,75.34,75.36,9945.0,75.34,75.36,75.34,75.36,9945.0
2024-03-19 14:10:00,75.36,75.36,75.36,75.36,3000.0,75.36,75.36,75.36,75.36,3000.0
2024-03-19 14:15:00,75.36,75.36,75.36,75.36,0.0,75.36,75.36,75.36,75.36,0.0
2024-03-19 14:20:00,75.38,75.38,75.38,75.38,1500.0,75.38,75.38,75.38,75.38,1500.0
2024-03-19 14:25:00,75.38,75.45,75.37,75.45,15840.0,75.38,75.45,75.37,75.45,15840.0
2024-03-19 14:30:00,75.44,75.44,75.44,75.44,1500.0,75.44,75.44,75.44,75.44,1500.0
2024-03-19 14:35:00,75.4,75.44,75.32,75.32,13500.0,75.4,75.44,75.32,75.32,13500.0
2024-03-19 14:40:00,75.31,75.31,75.31,75.31,1500.0,75.31,75.31,75.31,75.31,1500.0
2024-03-19 14:45:00,75.27,75.29,75.27,75.29,3000.0,75.27,75.29,75.27,75.29,3000.0
2024-03-19 14:50:00,75.31,75.34,75.31,75.33,4500.0,75.31,75.34,75.31,75.33,4500.0
2024-03-19 14:55:00,75.35,75.35,75.26,75.29,14670.0,75.35,75.35,75.26,75.29,14670.0
2024-03-19 15:00:00,75.29,75.3,75.27,75.27,4500.0,75.29,75.3,75.27,75.27,4500.0
2024-03-19 15:05:00,75.21,75.3,75.21,75.3,22215.0,75.21,75.3,75.21,75.3,22215.0
2024-03-19 15:10:00,75.29,75.3,75.27,75.3,15000.0,75.29,75.3,75.27,75.3,15000.0
2024-03-19 15:15:00,75.27,75.27,75.24,75.27,21000.0,75.27,75.27,75.24,75.27,21000.0
2024-03-19 15:20:00,75.26,75.29,75.25,75.28,10500.0,75.26,75.29,75.25,75.28,10500.0
2024-03-19 15:25:00,75.24,75.27,75.24,75.27,7500.0,75.24,75.27,75.24,75.27,7500.0
2024-03-19 15:30:00,75.29,75.38,75.29,75.38,13500.0,75.29,75.38,75.29,75.38,13500.0
2024-03-19 15:35:00,75.38,75.4,75.35,75.4,13500.0,75.38,75.4,75.35,75.4,13500.0
2024-03-19 15:40:00,75.4,75.59,75.4,75.46,37725.0,75.4,75.59,75.4,75.46,37725.0
2024-03-19 15:45:00,75.48,75.54,75.46,75.47,25125.0,75.48,75.54,75.46,75.47,25125.0
2024-03-19 15:50:00,75.48,75.71,75.48,75.63,55500.0,75.48,75.71,75.48,75.63,55500.0
2024-03-19 15:55:00,75.69,75.75,75.6,75.61,196860.0,75.69,75.75,75.6,75.61,196860.0
2024-03-20 09:30:00,76.08,76.35,76.0,76.05,85560.0,76.08,76.35,76.0,76.05,85560.0
2024-03-20 09:35:00,76.05,76.23,76.03,76.06,32100.0,76.05,76.23,76.03,76.06,32100.0
2024-03-20 09:40:00,76.06,76.12,76.02,76.12,14910.0,76.06,76.12,76.02,76.12,14910.0
2024-03-20 09:45:00,76.22,76.24,76.09,76.11,16500.0,76.22,76.24,76.09,76.11,16500.0
2024-03-20 09:50:00,76.1,76.11,76.0,76.03,35685.0,76.1,76.11,76.0,76.03,35685.0
2024-03-20 09:55:00,75.99,75.99,75.8,75.87,10500.0,75.99,75.99,75.8,75.87,10500.0
2024-03-20 10:00:00,75.9,75.98,75.9,75.98,38700.0,75.9,75.98,75.9,75.98,38700.0
2024-03-20 10:05:00,75.98,75.98,75.86,75.86,39210.0,75.98,75.98,75.86,75.86,39210.0
2024-03-20 10:10:00,75.93,76.03,75.9,76.0,22650.0,75.93,76.03,75.9,76.0,22650.0
2024-03-20 10:15:00,76.0,76.0,76.0,76.0,0.0,76.0,76.0,76.0,76.0,0.0
2024-03-20 10:20:00,75.97,76.08,75.97,76.08,8220.0,75.97,76.08,75.97,76.08,8220.0
2024-03-20 10:25:00,76.16,76.2,76.05,76.05,11730.0,76.16,76.2,76.05,76.05,11730.0
2024-03-20 10:30:00,76.04,76.04,75.95,76.01,22500.0,76.04,76.04,75.95,76.01,22500.0
2024-03-20 10:35:00,76.11,76.11,75.99,76.04,18000.0,76.11,76.11,75.99,76.04,18000.0
2024-03-20 10:40:00,76.09,76.09,76.0,76.06,4500.0,76.09,76.09,76.0,76.06,4500.0
2024-03-20 10:45:00,76.02,76.02,76.0,76.02,6000.0,76.02,76.02,76.0,76.02,6000.0
2024-03-20 10:50:00,75.98,75.98,75.98,75.98,1500.0,75.98,75.98,75.98,75.98,1500.0
2024-03-20 10:55:00,76.05,76.05,75.87,75.87,27825.0,76.05,76.05,75.87,75.87,27825.0
2024-03-20 11:00:00,75.8,75.88,75.8,75.88,3000.0,75.8,75.88,75.8,75.88,3000.0
2024-03-20 11:05:00,75.83,75.99,75.83,75.84,15510.0,75.83,75.99,75.83,75.84,15510.0
2024-03-20 11:10:00,75.87,75.93,75.87,75.9,22110.0,75.87,75.93,75.87,75.9,22110.0
2024-03-20 11:15:00,75.86,75.87,75.86,75.86,4500.0,75.86,75.87,75.86,75.86,4500.0
2024-03-20 11:20:00,75.87,75.9,75.8,75.86,40530.0,75.87,75.9,75.8,75.86,40530.0
2024-03-20 11:25:00,75.9,75.91,75.9,75.91,3000.0,75.9,75.91,75.9,75.91,3000.0
2024-03-20 11:30:00,75.88,75.94,75.88,75.89,6000.0,75.88,75.94,75.88,75.89,6000.0
2024-03-20 11:35:00,75.9,75.92,75.85,75.86,19710.0,75.9,75.92,75.85,75.86,19710.0
2024-03-20 11:40:00,75.83,75.83,75.83,75.83,1500.0,75.83,75.83,75.83,75.83,1500.0
2024-03-20 11:45:00,75.82,75.85,75.74,75.85,33990.0,75.82,75.85,75.74,75.85,33990.0
2024-03-20 11:50:00,75.85,75.9,75.82,75.86,9975.0,75.85,75.9,75.82,75.86,9975.0
2024-03-20 11:55:00,75.86,75.9,75.86,75.9,5610.0,75.86,75.9,75.86,75.9,5610.0
2024-03-20 12:00:00,75.84,75.85,75.84,75.85,13200.0,75.84,75.85,75.84,75.85,13200.0
2024-03-20 12:05:00,75.9,75.9,75.9,75.9,1500.0,75.9,75.9,75.9,75.9,1500.0
2024-03-20 12:10:00,75.85,75.85,75.83,75.83,4500.0,75.85,75.85,75.83,75.83,4500.0
2024-03-20 12:15:00,75.8,75.84,75.79,75.79,4770.0,75.8,75.84,75.79,75.79,4770.0
2024-03-20 12:20:00,75.84,75.85,75.84,75.85,4500.0,75.84,75.85,75.84,75.85,4500.0
2024-03-20 12:25:00,75.89,75.95,75.86,75.95,9000.0,75.89,75.95,75.86,75.95,9000.0
2024-03-20 12:30:00,76.0,76.0,76.0,76.0,2775.0,76.0,76.0,76.0,76.0,2775.0
2024-03-20 12:35:00,76.07,76.18,76.07,76.12,18000.0,76.07,76.18,76.07,76.12,18000.0
2024-03-20 12:40:00,76.16,76.21,76.16,76.17,18000.0,76.16,76.21,76.16,76.17,18000.0
2024-03-20 12:45:00,76.17,76.17,76.17,76.17,0.0,76.17,76.17,76.17,76.17,0.0
2024-03-20 12:50:00,76.15,76.15,76.15,76.15,1500.0,76.15,76.15,76.15,76.15,1500.0
2024-03-20 12:55:00,76.12,76.16,76.1,76.14,11265.0,76.12,76.16,76.1,76.14,11265.0
2024-03-20 13:00:00,76.17,76.17,76.12,76.12,3915.0,76.17,76.17,76.12,76.12,3915.0
2024-03-20 13:05:00,76.17,76.21,76.17,76.2,9000.0,76.17,76.21,76.17,76.2,9000.0
2024-03-20 13:10:00,76.26,76.26,76.1,76.1,7680.0,76.26,76.26,76.1,76.1,7680.0
2024-03-20 13:15:00,76.11,76.14,76.05,76.05,18000.0,76.11,76.14,76.05,76.05,18000.0
2024-03-20 13:20:00,76.05,76.05,76.0,76.0,10500.0,76.05,76.05,76.0,76.0,10500.0
2024-03-20 13:25:00,75.94,75.94,75.94,75.94,4500.0,75.94,75.94,75.94,75.94,4500.0
2024-03-20 13:30:00,75.94,75.94,75.94,75.94,0.0,75.94,75.94,75.94,75.94,0.0
2024-03-20 13:35:00,75.89,76.05,75.88,75.99,30405.0,75.89,76.05,75.88,75.99,30405.0
2024-03-20 13:40:00,75.99,75.99,75.99,75.99,0.0,75.99,75.99,75.99,75.99,0.0
2024-03-20 13:45:00,76.04,76.04,76.04,76.04,1500.0,76.04,76.04,76.04,76.04,1500.0
2024-03-20 13:50:00,76.04,76.04,76.04,76.04,1500.0,76.04,76.04,76.04,76.04,1500.0
2024-03-20 13:55:00,76.03,76.03,76.03,76.03,1500.0,76.03,76.03,76.03,76.03,1500.0
2024-03-20 14:00:00,76.03,76.03,76.03,76.03,0.0,76.03,76.03,76.03,76.03,0.0
2024-03-20 14:05:00,76.13,76.31,76.06,76.09,34080.0,76.13,76.31,76.06,76.09,34080.0
2024-03-20 14:10:00,76.12,76.25,76.05,76.05,34500.0,76.12,76.25,76.05,76.05,34500.0
2024-03-20 14:15:00,76.14,76.27,76.14,76.27,6000.0,76.14,76.27,76.14,76.27,6000.0
2024-03-20 14:20:00,76.2,76.2,76.06,76.11,19500.0,76.2,76.2,76.06,76.11,19500.0
2024-03-20 14:25:00,76.13,76.15,76.11,76.15,10500.0,76.13,76.15,76.11,76.15,10500.0
2024-03-20 14:30:00,76.08,76.1,75.98,75.99,21015.0,76.08,76.1,75.98,75.99,21015.0
2024-03-20 14:35:00,75.9,75.95,75.9,75.95,3000.0,75.9,75.95,75.9,75.95,3000.0
2024-03-20 14:40:00,76.11,76.11,76.1,76.1,7500.0,76.11,76.11,76.1,76.1,7500.0
2024-03-20 14:45:00,76.02,76.2,76.02,76.2,15000.0,76.02,76.2,76.02,76.2,15000.0
2024-03-20 14:50:00,76.12,76.19,76.08,76.13,28500.0,76.12,76.19,76.08,76.13,28500.0
2024-03-20 14:55:00,76.23,76.26,76.18,76.19,9000.0,76.23,76.26,76.18,76.19,9000.0
2024-03-20 15:00:00,76.19,76.19,76.16,76.17,13350.0,76.19,76.19,76.16,76.17,13350.0
2024-03-20 15:05:00,76.22,76.29,76.18,76.18,17025.0,76.22,76.29,76.18,76.18,17025.0
2024-03-20 15:10:00,76.2,76.2,76.01,76.01,17280.0,76.2,76.2,76.01,76.01,17280.0
2024-03-20 15:15:00,76.01,76.2,75.98,76.14,35760.0,76.01,76.2,75.98,76.14,35760.0
2024-03-20 15:20:00,76.11,76.24,76.11,76.2,23370.0,76.11,76.24,76.11,76.2,23370.0
2024-03-20 15:25:00,76.21,76.25,76.17,76.17,40455.0,76.21,76.25,76.17,76.17,40455.0
2024-03-20 15:30:00,76.17,76.18,76.04,76.08,25830.0,76.17,76.18,76.04,76.08,25830.0
2024-03-20 15:35:00,76.06,76.2,76.05,76.15,39360.0,76.06,76.2,76.05,76.15,39360.0
2024-03-20 15:40:00,76.09,76.12,76.05,76.12,14850.0,76.09,76.12,76.05,76.12,14850.0
2024-03-20 15:45:00,76.07,76.17,76.07,76.12,29115.0,76.07,76.17,76.07,76.12,29115.0
2024-03-20 15:50:00,76.22,76.36,76.18,76.29,77985.0,76.22,76.36,76.18,76.29,77985.0
2024-03-20 15:55:00,76.33,76.38,76.22,76.35,166245.0,76.33,76.38,76.22,76.35,166245.0
2024-03-21 09:30:00,76.57,76.64,76.3,76.35,72090.0,76.57,76.64,76.3,76.35,72090.0
2024-03-21 09:35:00,76.34,76.6,76.32,76.48,17340.0,76.34,76.6,76.32,76.48,17340.0
2024-03-21 09:40:00,76.38,76.38,76.28,76.33,12000.0,76.38,76.38,76.28,76.33,12000.0
2024-03-21 09:45:00,76.58,76.8,76.47,76.76,26550.0,76.58,76.8,76.47,76.76,26550.0
2024-03-21 09:50:00,76.74,76.8,76.74,76.75,6000.0,76.74,76.8,76.74,76.75,6000.0
2024-03-21 09:55:00,76.67,76.92,76.67,76.89,20640.0,76.67,76.92,76.67,76.89,20640.0
2024-03-21 10:00:00,76.85,77.09,76.82,76.91,40170.0,76.85,77.09,76.82,76.91,40170.0
2024-03-21 10:05:00,76.83,76.95,76.83,76.95,24000.0,76.83,76.95,76.83,76.95,24000.0
2024-03-21 10:10:00,76.95,76.95,76.89,76.9,7905.0,76.95,76.95,76.89,76.9,7905.0
2024-03-21 10:15:00,76.9,76.98,76.9,76.94,12000.0,76.9,76.98,76.9,76.94,12000.0
2024-03-21 10:20:00,77.0,77.0,77.0,77.0,1500.0,77.0,77.0,77.0,77.0,1500.0
2024-03-21 10:25:00,77.07,77.09,77.06,77.06,9525.0,77.07,77.09,77.06,77.06,9525.0
2024-03-21 10:30:00,77.13,77.25,77.13,77.25,18195.0,77.13,77.25,77.13,77.25,18195.0
2024-03-21 10:35:00,77.29,77.34,77.25,77.3,65460.0,77.29,77.34,77.25,77.3,65460.0
2024-03-21 10:40:00,77.24,77.24,77.17,77.19,9495.0,77.24,77.24,77.17,77.19,9495.0
2024-03-21 10:45:00,77.25,77.25,77.25,77.25,2640.0,77.25,77.25,77.25,77.25,2640.0
2024-03-21 10:50:00,77.24,77.33,77.24,77.33,12300.0,77.24,77.33,77.24,77.33,12300.0
2024-03-21 10:55:00,77.33,77.53,77.33,77.47,112410.0,77.33,77.53,77.33,77.47,112410.0
2024-03-21 11:00:00,77.42,77.48,77.39,77.39,27630.0,77.42,77.48,77.39,77.39,27630.0
2024-03-21 11:05:00,77.32,77.59,77.32,77.59,40365.0,77.32,77.59,77.32,77.59,40365.0
2024-03-21 11:10:00,77.58,77.6,77.44,77.6,68385.0,77.58,77.6,77.44,77.6,68385.0
2024-03-21 11:15:00,77.43,77.57,77.43,77.57,19875.0,77.43,77.57,77.43,77.57,19875.0
2024-03-21 11:20:00,77.52,77.57,77.52,77.57,6975.0,77.52,77.57,77.52,77.57,6975.0
2024-03-21 11:25:00,77.56,77.73,77.56,77.67,18165.0,77.56,77.73,77.56,77.67,18165.0
2024-03-21 11:30:00,77.73,77.83,77.69,77.83,61620.0,77.73,77.83,77.69,77.83,61620.0
2024-03-21 11:35:00,77.86,77.89,77.73,77.73,16500.0,77.86,77.89,77.73,77.73,16500.0
2024-03-21 11:40:00,77.73,77.76,77.73,77.76,5580.0,77.73,77.76,77.73,77.76,5580.0
2024-03-21 11:45:00,77.73,77.82,77.63,77.7,21195.0,77.73,77.82,77.63,77.7,21195.0
2024-03-21 11:50:00,77.75,77.78,77.75,77.78,13545.0,77.75,77.78,77.75,77.78,13545.0
2024-03-21 11:55:00,77.73,77.73,77.53,77.53,31335.0,77.73,77.73,77.53,77.53,31335.0
2024-03-21 12:00:00,77.45,77.45,77.42,77.43,6000.0,77.45,77.45,77.42,77.43,6000.0
2024-03-21 12:05:00,77.46,77.48,77.41,77.43,13860.0,77.46,77.48,77.41,77.43,13860.0
2024-03-21 12:10:00,77.47,77.51,77.38,77.5,9135.0,77.47,77.51,77.38,77.5,9135.0
2024-03-21 12:15:00,77.5,77.5,77.43,77.43,6000.0,77.5,77.5,77.43,77.43,6000.0
2024-03-21 12:20:00,77.43,77.43,77.43,77.43,0.0,77.43,77.43,77.43,77.43,0.0
2024-03-21 12:25:00,77.47,77.47,77.42,77.42,9000.0,77.47,77.47,77.42,77.42,9000.0
2024-03-21 12:30:00,77.45,77.5,77.44,77.48,33735.0,77.45,77.5,77.44,77.48,33735.0
2024-03-21 12:35:00,77.38,77.52,77.35,77.35,30975.0,77.38,77.52,77.35,77.35,30975.0
2024-03-21 12:40:00,77.4,77.4,77.37,77.37,3000.0,77.4,77.4,77.37,77.37,3000.0
2024-03-21 12:45:00,77.38,77.47,77.38,77.47,14505.0,77.38,77.47,77.38,77.47,14505.0
2024-03-21 12:50:00,77.47,77.6,77.47,77.51,16830.0,77.47,77.6,77.47,77.51,16830.0
2024-03-21 12:55:00,77.53,77.57,77.48,77.48,24000.0,77.53,77.57,77.48,77.48,24000.0
2024-03-21 13:00:00,77.52,77.67,77.48,77.67,34365.0,77.52,77.67,77.48,77.67,34365.0
2024-03-21 13:05:00,77.69,77.88,77.69,77.8,21075.0,77.69,77.88,77.69,77.8,21075.0
2024-03-21 13:10:00,77.8,77.8,77.8,77.8,0.0,77.8,77.8,77.8,77.8,0.0
2024-03-21 13:15:00,77.82,77.82,77.77,77.82,10500.0,77.82,77.82,77.77,77.82,10500.0
2024-03-21 13:20:00,77.72,77.74,77.68,77.68,9300.0,77.72,77.74,77.68,77.68,9300.0
2024-03-21 13:25:00,77.65,77.73,77.65,77.73,11040.0,77.65,77.73,77.65,77.73,11040.0
2024-03-21 13:30:00,77.75,77.75,77.74,77.74,3000.0,77.75,77.75,77.74,77.74,3000.0
2024-03-21 13:35:00,77.74,77.91,77.74,77.85,19725.0,77.74,77.91,77.74,77.85,19725.0
2024-03-21 13:40:00,77.84,77.84,77.82,77.82,18330.0,77.84,77.84,77.82,77.82,18330.0
2024-03-21 13:45:00,77.76,77.76,77.69,77.76,4500.0,77.76,77.76,77.69,77.76,4500.0
2024-03-21 13:50:00,77.71,77.76,77.71,77.76,8595.0,77.71,77.76,77.71,77.76,8595.0
2024-03-21 13:55:00,77.82,77.83,77.74,77.74,12510.0,77.82,77.83,77.74,77.74,12510.0
2024-03-21 14:00:00,77.87,77.92,77.87,77.92,4500.0,77.87,77.92,77.87,77.92,4500.0
2024-03-21 14:05:00,77.86,77.86,77.79,77.79,11850.0,77.86,77.86,77.79,77.79,11850.0
2024-03-21 14:10:00,77.74,77.92,77.74,77.92,7680.0,77.74,77.92,77.74,77.92,7680.0
2024-03-21 14:15:00,77.89,77.94,77.83,77.86,28710.0,77.89,77.94,77.83,77.86,28710.0
2024-03-21 14:20:00,77.86,77.86,77.81,77.86,24075.0,77.86,77.86,77.81,77.86,24075.0
2024-03-21 14:25:00,77.86,77.86,77.79,77.79,15375.0,77.86,77.86,77.79,77.79,15375.0
2024-03-21 14:30:00,77.74,77.76,77.71,77.74,20565.0,77.74,77.76,77.71,77.74,20565.0
2024-03-21 14:35:00,77.74,77.74,77.68,77.69,18000.0,77.74,77.74,77.68,77.69,18000.0
2024-03-21 14:40:00,77.65,77.66,77.63,77.63,12690.0,77.65,77.66,77.63,77.63,12690.0
2024-03-21 14:45:00,77.63,77.63,77.63,77.63,3000.0,77.63,77.63,77.63,77.63,3000.0
2024-03-21 14:50:00,77.59,77.68,77.59,77.68,4500.0,77.59,77.68,77.59,77.68,4500.0
2024-03-21 14:55:00,77.68,77.84,77.62,77.68,34620.0,77.68,77.84,77.62,77.68,34620.0
2024-03-21 15:00:00,77.67,77.67,77.67,77.67,5865.0,77.67,77.67,77.67,77.67,5865.0
2024-03-21 15:05:00,77.68,77.73,77.66,77.73,14160.0,77.68,77.73,77.66,77.73,14160.0
2024-03-21 15:10:00,77.73,77.73,77.69,77.7,15000.0,77.73,77.73,77.69,77.7,15000.0
2024-03-21 15:15:00,77.69,77.75,77.69,77.74,21195.0,77.69,77.75,77.69,77.74,21195.0
2024-03-21 15:20:00,77.74,77.75,77.65,77.67,37200.0,77.74,77.75,77.65,77.67,37200.0
2024-03-21 15:25:00,77.67,77.67,77.63,77.66,19125.0,77.67,77.67,77.63,77.66,19125.0
2024-03-21 15:30:00,77.64,77.66,77.49,77.51,27225.0,77.64,77.66,77.49,77.51,27225.0
2024-03-21 15:35:00,77.49,77.49,77.39,77.46,32685.0,77.49,77.49,77.39,77.46,32685.0
2024-03-21 15:40:00,77.47,77.57,77.46,77.57,17910.0,77.47,77.57,77.46,77.57,17910.0
2024-03-21 15:45:00,77.58,77.58,77.46,77.52,42060.0,77.58,77.58,77.46,77.52,42060.0
2024-03-21 15:50:00,77.51,77.63,77.46,77.54,75495.0,77.51,77.63,77.46,77.54,75495.0
2024-03-21 15:55:00,77.5,77.63,77.49,77.59,136695.0,77.5,77.63,77.49,77.59,136695.0
2024-03-22 09:30:00,77.53,77.53,77.37,77.37,21870.0,77.53,77.53,77.37,77.37,21870.0
2024-03-22 09:35:00,77.36,77.36,77.06,77.32,20610.0,77.36,77.36,77.06,77.32,20610.0
2024-03-22 09:40:00,77.42,77.46,77.42,77.46,3000.0,77.42,77.46,77.42,77.46,3000.0
2024-03-22 09:45:00,77.48,77.57,77.39,77.57,9000.0,77.48,77.57,77.39,77.57,9000.0
2024-03-22 09:50:00,77.64,77.72,77.44,77.44,25035.0,77.64,77.72,77.44,77.44,25035.0
2024-03-22 09:55:00,77.42,77.42,77.42,77.42,1500.0,77.42,77.42,77.42,77.42,1500.0
2024-03-22 10:00:00,77.51,77.51,77.44,77.44,4500.0,77.51,77.51,77.44,77.44,4500.0
2024-03-22 10:05:00,77.49,77.56,77.48,77.56,7725.0,77.49,77.56,77.48,77.56,7725.0
2024-03-22 10:10:00,77.53,77.65,77.42,77.55,23865.0,77.53,77.65,77.42,77.55,23865.0
2024-03-22 10:15:00,77.54,77.54,77.54,77.54,1500.0,77.54,77.54,77.54,77.54,1500.0
2024-03-22 10:20:00,77.54,77.57,77.54,77.57,3000.0,77.54,77.57,77.54,77.57,3000.0
2024-03-22 10:25:00,77.62,77.65,77.58,77.65,4500.0,77.62,77.65,77.58,77.65,4500.0
2024-03-22 10:30:00,77.77,77.77,77.77,77.77,1500.0,77.77,77.77,77.77,77.77,1500.0
2024-03-22 10:35:00,77.82,77.82,77.82,77.82,1500.0,77.82,77.82,77.82,77.82,1500.0
2024-03-22 10:40:00,77.82,77.82,77.82,77.82,0.0,77.82,77.82,77.82,77.82,0.0
2024-03-22 10:45:00,77.44,77.57,77.44,77.57,3195.0,77.44,77.57,77.44,77.57,3195.0
2024-03-22 10:50:00,77.61,77.61,77.61,77.61,6000.0,77.61,77.61,77.61,77.61,6000.0
2024-03-22 10:55:00,77.66,77.66,77.58,77.58,15000.0,77.66,77.66,77.58,77.58,15000.0
2024-03-22 11:00:00,77.57,77.66,77.57,77.59,9000.0,77.57,77.66,77.57,77.59,9000.0
2024-03-22 11:05:00,77.65,77.66,77.65,77.65,7875.0,77.65,77.66,77.65,77.65,7875.0
2024-03-22 11:10:00,77.65,77.65,77.63,77.63,3000.0,77.65,77.65,77.63,77.63,3000.0
2024-03-22 11:15:00,77.69,77.69,77.69,77.69,1500.0,77.69,77.69,77.69,77.69,1500.0
2024-03-22 11:20:00,77.69,77.69,77.69,77.69,4500.0,77.69,77.69,77.69,77.69,4500.0
2024-03-22 11:25:00,77.61,77.61,77.61,77.61,1500.0,77.61,77.61,77.61,77.61,1500.0
2024-03-22 11:30:00,77.62,77.68,77.62,77.68,6495.0,77.62,77.68,77.62,77.68,6495.0
2024-03-22 11:35:00,77.68,77.82,77.66,77.66,16875.0,77.68,77.82,77.66,77.66,16875.0
2024-03-22 11:40:00,77.86,77.86,77.85,77.85,4500.0,77.86,77.86,77.85,77.85,4500.0
2024-03-22 11:45:00,77.85,77.85,77.85,77.85,0.0,77.85,77.85,77.85,77.85,0.0
2024-03-22 11:50:00,77.72,77.72,77.72,77.72,1500.0,77.72,77.72,77.72,77.72,1500.0
2024-03-22 11:55:00,77.79,77.79,77.77,77.77,3000.0,77.79,77.79,77.77,77.77,3000.0
2024-03-22 12:00:00,77.72,77.72,77.62,77.65,12000.0,77.72,77.72,77.62,77.65,12000.0
2024-03-22 12:05:00,77.65,77.65,77.62,77.62,4875.0,77.65,77.65,77.62,77.62,4875.0
2024-03-22 12:10:00,77.62,77.62,77.62,77.62,0.0,77.62,77.62,77.62,77.62,0.0
2024-03-22 12:15:00,77.55,77.61,77.55,77.61,3555.0,77.55,77.61,77.55,77.61,3555.0
2024-03-22 12:20:00,77.6,77.63,77.6,77.63,3270.0,77.6,77.63,77.6,77.63,3270.0
2024-03-22 12:25:00,77.54,77.6,77.54,77.6,3255.0,77.54,77.6,77.54,77.6,3255.0
2024-03-22 12:30:00,77.61,77.68,77.61,77.64,7875.0,77.61,77.68,77.61,77.64,7875.0
2024-03-22 12:35:00,77.61,77.61,77.6,77.6,3375.0,77.61,77.61,77.6,77.6,3375.0
2024-03-22 12:40:00,77.58,77.58,77.51,77.51,36405.0,77.58,77.58,77.51,77.51,36405.0
2024-03-22 12:45:00,77.52,77.52,77.52,77.52,1500.0,77.52,77.52,77.52,77.52,1500.0
2024-03-22 12:50:00,77.47,77.47,77.47,77.47,1500.0,77.47,77.47,77.47,77.47,1500.0
2024-03-22 12:55:00,77.43,77.43,77.43,77.43,1500.0,77.43,77.43,77.43,77.43,1500.0
2024-03-22 13:00:00,77.46,77.46,77.46,77.46,1500.0,77.46,77.46,77.46,77.46,1500.0
2024-03-22 13:05:00,77.53,77.65,77.53,77.55,10245.0,77.53,77.65,77.53,77.55,10245.0
2024-03-22 13:10:00,77.55,77.55,77.55,77.55,0.0,77.55,77.55,77.55,77.55,0.0
2024-03-22 13:15:00,77.55,77.55,77.55,77.55,3600.0,77.55,77.55,77.55,77.55,3600.0
2024-03-22 13:20:00,77.55,77.55,77.55,77.55,0.0,77.55,77.55,77.55,77.55,0.0
2024-03-22 13:25:00,77.55,77.55,77.55,77.55,0.0,77.55,77.55,77.55,77.55,0.0
2024-03-22 13:30:00,77.55,77.55,77.55,77.55,0.0,77.55,77.55,77.55,77.55,0.0
2024-03-22 13:35:00,77.61,77.61,77.61,77.61,1500.0,77.61,77.61,77.61,77.61,1500.0
2024-03-22 13:40:00,77.59,77.62,77.56,77.56,10500.0,77.59,77.62,77.56,77.56,10500.0
2024-03-22 13:45:00,77.55,77.62,77.55,77.58,4560.0,77.55,77.62,77.55,77.58,4560.0
2024-03-22 13:50:00,77.58,77.58,77.58,77.58,0.0,77.58,77.58,77.58,77.58,0.0
2024-03-22 13:55:00,77.67,77.68,77.64,77.68,9330.0,77.67,77.68,77.64,77.68,9330.0
2024-03-22 14:00:00,77.68,77.68,77.68,77.68,0.0,77.68,77.68,77.68,77.68,0.0
2024-03-22 14:05:00,77.62,77.64,77.61,77.61,4500.0,77.62,77.64,77.61,77.61,4500.0
2024-03-22 14:10:00,77.66,77.7,77.63,77.63,6030.0,77.66,77.7,77.63,77.63,6030.0
2024-03-22 14:15:00,77.63,77.63,77.63,77.63,0.0,77.63,77.63,77.63,77.63,0.0
2024-03-22 14:20:00,77.67,77.67,77.63,77.67,10500.0,77.67,77.67,77.63,77.67,10500.0
2024-03-22 14:25:00,77.67,77.67,77.67,77.67,0.0,77.67,77.67,77.67,77.67,0.0
2024-03-22 14:30:00,77.68,77.68,77.68,77.68,1500.0,77.68,77.68,77.68,77.68,1500.0
2024-03-22 14:35:00,77.73,77.73,77.73,77.73,3000.0,77.73,77.73,77.73,77.73,3000.0
2024-03-22 14:40:00,77.67,77.67,77.67,77.67,3000.0,77.67,77.67,77.67,77.67,3000.0
2024-03-22 14:45:00,77.6,77.67,77.6,77.62,5250.0,77.6,77.67,77.6,77.62,5250.0
2024-03-22 14:50:00,77.62,77.62,77.62,77.62,0.0,77.62,77.62,77.62,77.62,0.0
2024-03-22 14:55:00,77.66,77.71,77.66,77.7,4500.0,77.66,77.71,77.66,77.7,4500.0
2024-03-22 15:00:00,77.74,77.74,77.74,77.74,1500.0,77.74,77.74,77.74,77.74,1500.0
2024-03-22 15:05:00,77.75,77.75,77.75,77.75,1500.0,77.75,77.75,77.75,77.75,1500.0
2024-03-22 15:10:00,77.78,77.78,77.77,77.77,3000.0,77.78,77.78,77.77,77.77,3000.0
2024-03-22 15:15:00,77.78,77.82,77.77,77.77,15375.0,77.78,77.82,77.77,77.77,15375.0
2024-03-22 15:20:00,77.83,77.84,77.83,77.84,7500.0,77.83,77.84,77.83,77.84,7500.0
2024-03-22 15:25:00,77.84,77.87,77.84,77.87,3075.0,77.84,77.87,77.84,77.87,3075.0
2024-03-22 15:30:00,77.81,77.81,77.77,77.78,20985.0,77.81,77.81,77.77,77.78,20985.0
2024-03-22 15:35:00,77.83,77.9,77.83,77.9,12225.0,77.83,77.9,77.83,77.9,12225.0
2024-03-22 15:40:00,77.88,77.91,77.82,77.91,15165.0,77.88,77.91,77.82,77.91,15165.0
2024-03-22 15:45:00,77.89,77.89,77.83,77.83,13530.0,77.89,77.89,77.83,77.83,13530.0
2024-03-22 15:50:00,77.88,77.91,77.84,77.87,79560.0,77.88,77.91,77.84,77.87,79560.0
2024-03-22 15:55:00,77.9,77.9,77.77,77.84,153015.0,77.9,77.9,77.77,77.84,153015.0
2024-03-25 09:30:00,77.65,77.68,77.31,77.31,51150.0,77.65,77.68,77.31,77.31,51150.0
2024-03-25 09:35:00,77.19,77.19,77.19,77.19,3000.0,77.19,77.19,77.19,77.19,3000.0
2024-03-25 09:40:00,77.32,77.32,77.04,77.12,16500.0,77.32,77.32,77.04,77.12,16500.0
2024-03-25 09:45:00,77.07,77.14,76.98,77.14,4500.0,77.07,77.14,76.98,77.14,4500.0
2024-03-25 09:50:00,77.13,77.36,77.03,77.36,24870.0,77.13,77.36,77.03,77.36,24870.0
2024-03-25 09:55:00,77.32,77.34,77.32,77.34,4500.0,77.32,77.34,77.32,77.34,4500.0
2024-03-25 10:00:00,77.2,77.22,77.09,77.09,18435.0,77.2,77.22,77.09,77.09,18435.0
2024-03-25 10:05:00,77.11,77.12,76.88,76.94,21855.0,77.11,77.12,76.88,76.94,21855.0
2024-03-25 10:10:00,76.95,76.95,76.84,76.88,11745.0,76.95,76.95,76.84,76.88,11745.0
2024-03-25 10:15:00,76.77,76.83,76.72,76.72,17760.0,76.77,76.83,76.72,76.72,17760.0
2024-03-25 10:20:00,76.67,76.77,76.67,76.77,4500.0,76.67,76.77,76.67,76.77,4500.0
2024-03-25 10:25:00,76.79,76.8,76.79,76.8,4500.0,76.79,76.8,76.79,76.8,4500.0
2024-03-25 10:30:00,76.79,76.79,76.7,76.78,14970.0,76.79,76.79,76.7,76.78,14970.0
2024-03-25 10:35:00,76.79,76.79,76.79,76.79,1500.0,76.79,76.79,76.79,76.79,1500.0
2024-03-25 10:40:00,76.75,76.75,76.68,76.73,9360.0,76.75,76.75,76.68,76.73,9360.0
2024-03-25 10:45:00,76.67,76.67,76.67,76.67,3405.0,76.67,76.67,76.67,76.67,3405.0
2024-03-25 10:50:00,76.57,76.6,76.57,76.6,7500.0,76.57,76.6,76.57,76.6,7500.0
2024-03-25 10:55:00,76.57,76.57,76.54,76.54,5130.0,76.57,76.57,76.54,76.54,5130.0
2024-03-25 11:00:00,76.5,76.51,76.38,76.42,16500.0,76.5,76.51,76.38,76.42,16500.0
2024-03-25 11:05:00,76.43,76.47,76.31,76.34,19500.0,76.43,76.47,76.31,76.34,19500.0
2024-03-25 11:10:00,76.25,76.25,76.25,76.25,1500.0,76.25,76.25,76.25,76.25,1500.0
2024-03-25 11:15:00,76.27,76.27,76.22,76.23,9000.0,76.27,76.27,76.22,76.23,9000.0
2024-03-25 11:20:00,76.19,76.28,76.18,76.28,10500.0,76.19,76.28,76.18,76.28,10500.0
2024-03-25 11:25:00,76.25,76.31,76.23,76.29,13500.0,76.25,76.31,76.23,76.29,13500.0
2024-03-25 11:30:00,76.36,76.54,76.36,76.39,27330.0,76.36,76.54,76.36,76.39,27330.0
2024-03-25 11:35:00,76.39,76.39,76.35,76.36,26220.0,76.39,76.39,76.35,76.36,26220.0
2024-03-25 11:40:00,76.35,76.47,76.35,76.46,12000.0,76.35,76.47,76.35,76.46,12000.0
2024-03-25 11:45:00,76.48,76.55,76.43,76.43,28650.0,76.48,76.55,76.43,76.43,28650.0
2024-03-25 11:50:00,76.43,76.43,76.36,76.43,14355.0,76.43,76.43,76.36,76.43,14355.0
2024-03-25 11:55:00,76.42,76.42,76.42,76.42,1500.0,76.42,76.42,76.42,76.42,1500.0
2024-03-25 12:00:00,76.43,76.43,76.43,76.43,3000.0,76.43,76.43,76.43,76.43,3000.0
2024-03-25 12:05:00,76.41,76.47,76.37,76.43,15000.0,76.41,76.47,76.37,76.43,15000.0
2024-03-25 12:10:00,76.46,76.46,76.45,76.45,3000.0,76.46,76.46,76.45,76.45,3000.0
2024-03-25 12:15:00,76.44,76.47,76.39,76.39,7830.0,76.44,76.47,76.39,76.39,7830.0
2024-03-25 12:20:00,76.43,76.46,76.43,76.46,6000.0,76.43,76.46,76.43,76.46,6000.0
2024-03-25 12:25:00,76.43,76.47,76.39,76.47,10500.0,76.43,76.47,76.39,76.47,10500.0
2024-03-25 12:30:00,76.48,76.48,76.48,76.48,1500.0,76.48,76.48,76.48,76.48,1500.0
2024-03-25 12:35:00,76.46,76.5,76.46,76.5,11250.0,76.46,76.5,76.46,76.5,11250.0
2024-03-25 12:40:00,76.47,76.48,76.47,76.48,7875.0,76.47,76.48,76.47,76.48,7875.0
2024-03-25 12:45:00,76.44,76.44,76.26,76.27,54450.0,76.44,76.44,76.26,76.27,54450.0
2024-03-25 12:50:00,76.24,76.28,76.2,76.23,21585.0,76.24,76.28,76.2,76.23,21585.0
2024-03-25 12:55:00,76.23,76.23,76.23,76.23,0.0,76.23,76.23,76.23,76.23,0.0
2024-03-25 13:00:00,76.25,76.34,76.25,76.32,16500.0,76.25,76.34,76.25,76.32,16500.0
2024-03-25 13:05:00,76.36,76.4,76.36,76.4,3000.0,76.36,76.4,76.36,76.4,3000.0
2024-03-25 13:10:00,76.36,76.36,76.36,76.36,4500.0,76.36,76.36,76.36,76.36,4500.0
2024-03-25 13:15:00,76.35,76.38,76.35,76.37,7500.0,76.35,76.38,76.35,76.37,7500.0
2024-03-25 13:20:00,76.37,76.37,76.34,76.35,6000.0,76.37,76.37,76.34,76.35,6000.0
2024-03-25 13:25:00,76.4,76.41,76.38,76.38,6000.0,76.4,76.41,76.38,76.38,6000.0
2024-03-25 13:30:00,76.38,76.38,76.38,76.38,0.0,76.38,76.38,76.38,76.38,0.0
2024-03-25 13:35:00,76.32,76.37,76.32,76.37,4905.0,76.32,76.37,76.32,76.37,4905.0
2024-03-25 13:40:00,76.37,76.39,76.37,76.39,13335.0,76.37,76.39,76.37,76.39,13335.0
2024-03-25 13:45:00,76.39,76.39,76.39,76.39,0.0,76.39,76.39,76.39,76.39,0.0
2024-03-25 13:50:00,76.34,76.39,76.34,76.34,10500.0,76.34,76.39,76.34,76.34,10500.0
2024-03-25 13:55:00,76.37,76.38,76.37,76.38,4800.0,76.37,76.38,76.37,76.38,4800.0
2024-03-25 14:00:00,76.37,76.4,76.35,76.35,20385.0,76.37,76.4,76.35,76.35,20385.0
2024-03-25 14:05:00,76.34,76.34,76.21,76.22,16515.0,76.34,76.34,76.21,76.22,16515.0
2024-03-25 14:10:00,76.22,76.22,76.22,76.22,1500.0,76.22,76.22,76.22,76.22,1500.0
2024-03-25 14:15:00,76.2,76.27,76.2,76.26,11055.0,76.2,76.27,76.2,76.26,11055.0
2024-03-25 14:20:00,76.2,76.21,76.15,76.15,24570.0,76.2,76.21,76.15,76.15,24570.0
2024-03-25 14:25:00,76.15,76.15,76.08,76.1,17355.0,76.15,76.15,76.08,76.1,17355.0
2024-03-25 14:30:00,76.12,76.12,76.08,76.08,12000.0,76.12,76.12,76.08,76.08,12000.0
2024-03-25 14:35:00,76.05,76.12,76.05,76.08,8595.0,76.05,76.12,76.05,76.08,8595.0
2024-03-25 14:40:00,76.07,76.07,76.07,76.07,1500.0,76.07,76.07,76.07,76.07,1500.0
2024-03-25 14:45:00,76.1,76.1,76.08,76.08,4500.0,76.1,76.1,76.08,76.08,4500.0
2024-03-25 14:50:00,76.14,76.14,76.11,76.11,5130.0,76.14,76.14,76.11,76.11,5130.0
2024-03-25 14:55:00,76.11,76.13,76.04,76.07,22455.0,76.11,76.13,76.04,76.07,22455.0
2024-03-25 15:00:00,76.05,76.07,76.05,76.07,4500.0,76.05,76.07,76.05,76.07,4500.0
2024-03-25 15:05:00,76.06,76.06,76.02,76.02,9000.0,76.06,76.06,76.02,76.02,9000.0
2024-03-25 15:10:00,76.02,76.11,76.02,76.09,10305.0,76.02,76.11,76.02,76.09,10305.0
2024-03-25 15:15:00,76.06,76.06,76.06,76.06,1500.0,76.06,76.06,76.06,76.06,1500.0
2024-03-25 15:20:00,76.05,76.06,75.94,76.05,62325.0,76.05,76.06,75.94,76.05,62325.0
2024-03-25 15:25:00,76.1,76.1,76.02,76.02,3000.0,76.1,76.1,76.02,76.02,3000.0
2024-03-25 15:30:00,75.96,75.97,75.93,75.95,9000.0,75.96,75.97,75.93,75.95,9000.0
2024-03-25 15:35:00,75.93,75.96,75.81,75.81,20550.0,75.93,75.96,75.81,75.81,20550.0
2024-03-25 15:40:00,75.88,75.97,75.88,75.91,12765.0,75.88,75.97,75.88,75.91,12765.0
2024-03-25 15:45:00,75.87,75.9,75.83,75.9,33090.0,75.87,75.9,75.83,75.9,33090.0
2024-03-25 15:50:00,75.8,75.92,75.8,75.9,65220.0,75.8,75.92,75.8,75.9,65220.0
2024-03-25 15:55:00,75.83,75.89,75.76,75.79,133485.0,75.83,75.89,75.76,75.79,133485.0
2024-03-26 09:30:00,75.43,75.61,74.92,75.61,118770.0,75.43,75.61,74.92,75.61,118770.0
2024-03-26 09:35:00,75.6,75.7,75.48,75.65,28920.0,75.6,75.7,75.48,75.65,28920.0
2024-03-26 09:40:00,75.57,75.57,75.45,75.46,12000.0,75.57,75.57,75.45,75.46,12000.0
2024-03-26 09:45:00,75.31,75.41,75.31,75.41,4500.0,75.31,75.41,75.31,75.41,4500.0
2024-03-26 09:50:00,75.44,75.55,75.37,75.55,9270.0,75.44,75.55,75.37,75.55,9270.0
2024-03-26 09:55:00,75.62,75.62,75.47,75.6,17610.0,75.62,75.62,75.47,75.6,17610.0
2024-03-26 10:00:00,75.51,75.66,75.51,75.66,19680.0,75.51,75.66,75.51,75.66,19680.0
2024-03-26 10:05:00,75.66,75.66,75.52,75.52,12105.0,75.66,75.66,75.52,75.52,12105.0
2024-03-26 10:10:00,75.52,75.52,75.4,75.4,28500.0,75.52,75.52,75.4,75.4,28500.0
2024-03-26 10:15:00,75.4,75.56,75.31,75.31,44310.0,75.4,75.56,75.31,75.31,44310.0
2024-03-26 10:20:00,75.38,75.47,75.38,75.47,21030.0,75.38,75.47,75.38,75.47,21030.0
2024-03-26 10:25:00,75.4,75.45,75.27,75.45,53790.0,75.4,75.45,75.27,75.45,53790.0
2024-03-26 10:30:00,75.51,75.55,75.33,75.39,48645.0,75.51,75.55,75.33,75.39,48645.0
2024-03-26 10:35:00,75.4,75.46,75.33,75.36,45930.0,75.4,75.46,75.33,75.36,45930.0
2024-03-26 10:40:00,75.42,75.46,75.35,75.36,38985.0,75.42,75.46,75.35,75.36,38985.0
2024-03-26 10:45:00,75.39,75.39,75.2,75.2,26520.0,75.39,75.39,75.2,75.2,26520.0
2024-03-26 10:50:00,75.26,75.37,75.26,75.37,10500.0,75.26,75.37,75.26,75.37,10500.0
2024-03-26 10:55:00,75.31,75.31,75.07,75.21,40080.0,75.31,75.31,75.07,75.21,40080.0
2024-03-26 11:00:00,75.24,75.29,75.16,75.28,58005.0,75.24,75.29,75.16,75.28,58005.0
2024-03-26 11:05:00,75.29,75.39,75.15,75.24,60750.0,75.29,75.39,75.15,75.24,60750.0
2024-03-26 11:10:00,75.26,75.34,75.2,75.2,19785.0,75.26,75.34,75.2,75.2,19785.0
2024-03-26 11:15:00,75.31,75.37,75.31,75.35,4500.0,75.31,75.37,75.31,75.35,4500.0
2024-03-26 11:20:00,75.36,75.4,75.36,75.4,3000.0,75.36,75.4,75.36,75.4,3000.0
2024-03-26 11:25:00,75.4,75.4,75.4,75.4,0.0,75.4,75.4,75.4,75.4,0.0
2024-03-26 11:30:00,75.33,75.41,75.33,75.37,6000.0,75.33,75.41,75.33,75.37,6000.0
2024-03-26 11:35:00,75.44,75.44,75.39,75.39,6000.0,75.44,75.44,75.39,75.39,6000.0
2024-03-26 11:40:00,75.56,75.6,75.52,75.6,9000.0,75.56,75.6,75.52,75.6,9000.0
2024-03-26 11:45:00,75.63,75.69,75.63,75.69,4500.0,75.63,75.69,75.63,75.69,4500.0
2024-03-26 11:50:00,75.67,75.72,75.67,75.72,4500.0,75.67,75.72,75.67,75.72,4500.0
2024-03-26 11:55:00,75.78,75.79,75.75,75.75,7950.0,75.78,75.79,75.75,75.75,7950.0
2024-03-26 12:00:00,75.69,75.69,75.59,75.68,11100.0,75.69,75.69,75.59,75.68,11100.0
2024-03-26 12:05:00,75.68,75.68,75.68,75.68,0.0,75.68,75.68,75.68,75.68,0.0
2024-03-26 12:10:00,75.66,75.66,75.6,75.6,3000.0,75.66,75.66,75.6,75.6,3000.0
2024-03-26 12:15:00,75.6,75.82,75.6,75.81,45180.0,75.6,75.82,75.6,75.81,45180.0
2024-03-26 12:20:00,75.82,75.82,75.81,75.81,6000.0,75.82,75.82,75.81,75.81,6000.0
2024-03-26 12:25:00,75.77,75.85,75.77,75.85,22590.0,75.77,75.85,75.77,75.85,22590.0
2024-03-26 12:30:00,75.82,75.82,75.76,75.76,3000.0,75.82,75.82,75.76,75.76,3000.0
2024-03-26 12:35:00,75.76,75.76,75.76,75.76,3000.0,75.76,75.76,75.76,75.76,3000.0
2024-03-26 12:40:00,75.78,75.81,75.78,75.79,4500.0,75.78,75.81,75.78,75.79,4500.0
2024-03-26 12:45:00,75.79,75.79,75.79,75.79,1500.0,75.79,75.79,75.79,75.79,1500.0
2024-03-26 12:50:00,75.79,75.79,75.79,75.79,0.0,75.79,75.79,75.79,75.79,0.0
2024-03-26 12:55:00,75.81,75.82,75.81,75.82,3045.0,75.81,75.82,75.81,75.82,3045.0
2024-03-26 13:00:00,75.81,75.85,75.81,75.84,10500.0,75.81,75.85,75.81,75.84,10500.0
2024-03-26 13:05:00,75.83,75.84,75.83,75.84,3000.0,75.83,75.84,75.83,75.84,3000.0
2024-03-26 13:10:00,75.79,75.79,75.77,75.79,7755.0,75.79,75.79,75.77,75.79,7755.0
2024-03-26 13:15:00,75.77,75.77,75.77,75.77,1500.0,75.77,75.77,75.77,75.77,1500.0
2024-03-26 13:20:00,75.77,75.79,75.74,75.79,10500.0,75.77,75.79,75.74,75.79,10500.0
2024-03-26 13:25:00,75.74,75.74,75.73,75.73,9000.0,75.74,75.74,75.73,75.73,9000.0
2024-03-26 13:30:00,75.75,75.75,75.75,75.75,1500.0,75.75,75.75,75.75,75.75,1500.0
2024-03-26 13:35:00,75.74,75.74,75.67,75.67,13575.0,75.74,75.74,75.67,75.67,13575.0
2024-03-26 13:40:00,75.65,75.65,75.65,75.65,1500.0,75.65,75.65,75.65,75.65,1500.0
2024-03-26 13:45:00,75.64,75.7,75.62,75.7,28920.0,75.64,75.7,75.62,75.7,28920.0
2024-03-26 13:50:00,75.7,75.7,75.7,75.7,0.0,75.7,75.7,75.7,75.7,0.0
2024-03-26 13:55:00,75.67,75.74,75.67,75.67,10125.0,75.67,75.74,75.67,75.67,10125.0
2024-03-26 14:00:00,75.68,75.71,75.62,75.69,25980.0,75.68,75.71,75.62,75.69,25980.0
2024-03-26 14:05:00,75.69,75.69,75.69,75.69,1500.0,75.69,75.69,75.69,75.69,1500.0
2024-03-26 14:10:00,75.67,75.67,75.66,75.67,9270.0,75.67,75.67,75.66,75.67,9270.0
2024-03-26 14:15:00,75.69,75.69,75.67,75.67,3270.0,75.69,75.69,75.67,75.67,3270.0
2024-03-26 14:20:00,75.68,75.68,75.67,75.68,18615.0,75.68,75.68,75.67,75.68,18615.0
2024-03-26 14:25:00,75.78,75.78,75.73,75.73,3000.0,75.78,75.78,75.73,75.73,3000.0
2024-03-26 14:30:00,75.72,75.8,75.71,75.8,19500.0,75.72,75.8,75.71,75.8,19500.0
2024-03-26 14:35:00,75.84,75.85,75.84,75.84,3000.0,75.84,75.85,75.84,75.84,3000.0
2024-03-26 14:40:00,75.86,75.86,75.73,75.73,10590.0,75.86,75.86,75.73,75.73,10590.0
2024-03-26 14:45:00,75.73,75.77,75.73,75.77,4500.0,75.73,75.77,75.73,75.77,4500.0
2024-03-26 14:50:00,75.77,75.77,75.77,75.77,0.0,75.77,75.77,75.77,75.77,0.0
2024-03-26 14:55:00,75.77,75.77,75.77,75.77,0.0,75.77,75.77,75.77,75.77,0.0
2024-03-26 15:00:00,75.78,75.78,75.78,75.78,3000.0,75.78,75.78,75.78,75.78,3000.0
2024-03-26 15:05:00,75.82,75.89,75.82,75.89,6000.0,75.82,75.89,75.82,75.89,6000.0
2024-03-26 15:10:00,75.87,75.88,75.87,75.87,4500.0,75.87,75.88,75.87,75.87,4500.0
2024-03-26 15:15:00,75.9,75.91,75.87,75.91,10185.0,75.9,75.91,75.87,75.91,10185.0
2024-03-26 15:20:00,75.87,75.88,75.86,75.86,6000.0,75.87,75.88,75.86,75.86,6000.0
2024-03-26 15:25:00,75.9,75.95,75.9,75.94,13725.0,75.9,75.95,75.9,75.94,13725.0
2024-03-26 15:30:00,75.94,75.95,75.9,75.9,7500.0,75.94,75.95,75.9,75.9,7500.0
2024-03-26 15:35:00,75.94,75.95,75.92,75.95,13305.0,75.94,75.95,75.92,75.95,13305.0
2024-03-26 15:40:00,76.04,76.04,75.98,76.01,16845.0,76.04,76.04,75.98,76.01,16845.0
2024-03-26 15:45:00,75.98,75.98,75.83,75.83,12000.0,75.98,75.98,75.83,75.83,12000.0
2024-03-26 15:50:00,75.8,75.91,75.77,75.8,43065.0,75.8,75.91,75.77,75.8,43065.0
2024-03-26 15:55:00,75.77,75.79,75.59,75.7,147180.0,75.77,75.79,75.59,75.7,147180.0
2024-03-27 09:30:00,76.25,76.25,76.1,76.24,37170.0,76.25,76.25,76.1,76.24,37170.0
2024-03-27 09:35:00,76.21,76.27,75.97,75.97,18000.0,76.21,76.27,75.97,75.97,18000.0
2024-03-27 09:40:00,75.92,75.98,75.83,75.91,22545.0,75.92,75.98,75.83,75.91,22545.0
2024-03-27 09:45:00,76.0,76.02,75.84,75.94,49935.0,76.0,76.02,75.84,75.94,49935.0
2024-03-27 09:50:00,75.86,75.86,75.64,75.76,31050.0,75.86,75.86,75.64,75.76,31050.0
2024-03-27 09:55:00,75.76,75.87,75.76,75.8,71175.0,75.76,75.87,75.76,75.8,71175.0
2024-03-27 10:00:00,75.91,75.91,75.79,75.86,32100.0,75.91,75.91,75.79,75.86,32100.0
2024-03-27 10:05:00,75.87,75.94,75.85,75.85,10500.0,75.87,75.94,75.85,75.85,10500.0
2024-03-27 10:10:00,75.89,75.89,75.74,75.75,15705.0,75.89,75.89,75.74,75.75,15705.0
2024-03-27 10:15:00,75.83,75.83,75.83,75.83,1500.0,75.83,75.83,75.83,75.83,1500.0
2024-03-27 10:20:00,75.79,75.86,75.72,75.72,6000.0,75.79,75.86,75.72,75.72,6000.0
2024-03-27 10:25:00,75.69,75.69,75.63,75.63,10500.0,75.69,75.69,75.63,75.63,10500.0
2024-03-27 10:30:00,75.68,75.68,75.47,75.51,10500.0,75.68,75.68,75.47,75.51,10500.0
2024-03-27 10:35:00,75.44,75.55,75.41,75.53,25500.0,75.44,75.55,75.41,75.53,25500.0
2024-03-27 10:40:00,75.54,75.54,75.48,75.48,6150.0,75.54,75.54,75.48,75.48,6150.0
2024-03-27 10:45:00,75.43,75.52,75.36,75.36,14820.0,75.43,75.52,75.36,75.36,14820.0
2024-03-27 10:50:00,75.37,75.39,75.37,75.39,3180.0,75.37,75.39,75.37,75.39,3180.0
2024-03-27 10:55:00,75.32,75.48,75.32,75.38,34635.0,75.32,75.48,75.32,75.38,34635.0
2024-03-27 11:00:00,75.33,75.59,75.33,75.54,23070.0,75.33,75.59,75.33,75.54,23070.0
2024-03-27 11:05:00,75.55,75.61,75.55,75.55,7500.0,75.55,75.61,75.55,75.55,7500.0
2024-03-27 11:10:00,75.57,75.59,75.51,75.54,12000.0,75.57,75.59,75.51,75.54,12000.0
2024-03-27 11:15:00,75.61,75.63,75.61,75.63,5820.0,75.61,75.63,75.61,75.63,5820.0
2024-03-27 11:20:00,75.71,75.71,75.71,75.71,1515.0,75.71,75.71,75.71,75.71,1515.0
2024-03-27 11:25:00,75.71,75.71,75.71,75.71,0.0,75.71,75.71,75.71,75.71,0.0
2024-03-27 11:30:00,75.71,75.71,75.71,75.71,0.0,75.71,75.71,75.71,75.71,0.0
2024-03-27 11:35:00,75.57,75.69,75.57,75.69,3000.0,75.57,75.69,75.57,75.69,3000.0
2024-03-27 11:40:00,75.59,75.59,75.57,75.57,11265.0,75.59,75.59,75.57,75.57,11265.0
2024-03-27 11:45:00,75.52,75.58,75.51,75.58,8400.0,75.52,75.58,75.51,75.58,8400.0
2024-03-27 11:50:00,75.48,75.48,75.48,75.48,1500.0,75.48,75.48,75.48,75.48,1500.0
2024-03-27 11:55:00,75.48,75.48,75.48,75.48,0.0,75.48,75.48,75.48,75.48,0.0
2024-03-27 12:00:00,75.38,75.38,75.3,75.32,18435.0,75.38,75.38,75.3,75.32,18435.0
2024-03-27 12:05:00,75.26,75.26,75.24,75.24,3000.0,75.26,75.26,75.24,75.24,3000.0
2024-03-27 12:10:00,75.26,75.3,75.21,75.27,18000.0,75.26,75.3,75.21,75.27,18000.0
2024-03-27 12:15:00,75.21,75.25,75.2,75.25,47160.0,75.21,75.25,75.2,75.25,47160.0
2024-03-27 12:20:00,75.26,75.26,75.26,75.26,1500.0,75.26,75.26,75.26,75.26,1500.0
2024-03-27 12:25:00,75.24,75.25,75.21,75.21,6000.0,75.24,75.25,75.21,75.21,6000.0
2024-03-27 12:30:00,75.26,75.31,75.22,75.22,15000.0,75.26,75.31,75.22,75.22,15000.0
2024-03-27 12:35:00,75.27,75.27,75.27,75.27,1500.0,75.27,75.27,75.27,75.27,1500.0
2024-03-27 12:40:00,75.19,75.21,75.19,75.19,4500.0,75.19,75.21,75.19,75.19,4500.0
2024-03-27 12:45:00,75.19,75.2,75.16,75.2,16500.0,75.19,75.2,75.16,75.2,16500.0
2024-03-27 12:50:00,75.3,75.32,75.3,75.32,4500.0,75.3,75.32,75.3,75.32,4500.0
2024-03-27 12:55:00,75.31,75.32,75.29,75.29,7500.0,75.31,75.32,75.29,75.29,7500.0
2024-03-27 13:00:00,75.26,75.35,75.26,75.34,13500.0,75.26,75.35,75.26,75.34,13500.0
2024-03-27 13:05:00,75.28,75.28,75.28,75.28,1500.0,75.28,75.28,75.28,75.28,1500.0
2024-03-27 13:10:00,75.22,75.23,75.16,75.16,13620.0,75.22,75.23,75.16,75.16,13620.0
2024-03-27 13:15:00,75.22,75.22,75.17,75.21,47370.0,75.22,75.22,75.17,75.21,47370.0
2024-03-27 13:20:00,75.21,75.27,75.21,75.26,10890.0,75.21,75.27,75.21,75.26,10890.0
2024-03-27 13:25:00,75.25,75.27,75.23,75.23,24765.0,75.25,75.27,75.23,75.23,24765.0
2024-03-27 13:30:00,75.25,75.28,75.22,75.24,24900.0,75.25,75.28,75.22,75.24,24900.0
2024-03-27 13:35:00,75.25,75.3,75.24,75.24,34500.0,75.25,75.3,75.24,75.24,34500.0
2024-03-27 13:40:00,75.27,75.27,75.27,75.27,3045.0,75.27,75.27,75.27,75.27,3045.0
2024-03-27 13:45:00,75.25,75.28,75.25,75.25,16500.0,75.25,75.28,75.25,75.25,16500.0
2024-03-27 13:50:00,75.27,75.27,75.27,75.27,6000.0,75.27,75.27,75.27,75.27,6000.0
2024-03-27 13:55:00,75.27,75.33,75.27,75.33,13110.0,75.27,75.33,75.27,75.33,13110.0
2024-03-27 14:00:00,75.33,75.36,75.32,75.36,17295.0,75.33,75.36,75.32,75.36,17295.0
2024-03-27 14:05:00,75.36,75.36,75.35,75.35,4665.0,75.36,75.36,75.35,75.35,4665.0
2024-03-27 14:10:00,75.38,75.38,75.32,75.32,8025.0,75.38,75.38,75.32,75.32,8025.0
2024-03-27 14:15:00,75.34,75.34,75.23,75.26,35160.0,75.34,75.34,75.23,75.26,35160.0
2024-03-27 14:20:00,75.19,75.31,75.18,75.22,54000.0,75.19,75.31,75.18,75.22,54000.0
2024-03-27 14:25:00,75.24,75.24,75.23,75.23,10500.0,75.24,75.24,75.23,75.23,10500.0
2024-03-27 14:30:00,75.19,75.24,75.19,75.23,14700.0,75.19,75.24,75.19,75.23,14700.0
2024-03-27 14:35:00,75.21,75.21,75.2,75.21,13500.0,75.21,75.21,75.2,75.21,13500.0
2024-03-27 14:40:00,75.21,75.29,75.2,75.26,24540.0,75.21,75.29,75.2,75.26,24540.0
2024-03-27 14:45:00,75.26,75.27,75.23,75.23,25875.0,75.26,75.27,75.23,75.23,25875.0
2024-03-27 14:50:00,75.24,75.24,75.18,75.18,24000.0,75.24,75.24,75.18,75.18,24000.0
2024-03-27 14:55:00,75.2,75.2,75.15,75.15,19110.0,75.2,75.2,75.15,75.15,19110.0
2024-03-27 15:00:00,75.17,75.17,75.06,75.08,66990.0,75.17,75.17,75.06,75.08,66990.0
2024-03-27 15:05:00,75.02,75.07,74.95,74.95,58905.0,75.02,75.07,74.95,74.95,58905.0
2024-03-27 15:10:00,74.98,75.0,74.94,74.98,22845.0,74.98,75.0,74.94,74.98,22845.0
2024-03-27 15:15:00,74.95,74.98,74.91,74.91,21360.0,74.95,74.98,74.91,74.91,21360.0
2024-03-27 15:20:00,74.93,75.05,74.9,75.05,114750.0,74.93,75.05,74.9,75.05,114750.0
2024-03-27 15:25:00,75.1,75.1,75.05,75.09,16500.0,75.1,75.1,75.05,75.09,16500.0
2024-03-27 15:30:00,75.12,75.12,75.09,75.1,11940.0,75.12,75.12,75.09,75.1,11940.0
2024-03-27 15:35:00,75.11,75.3,75.11,75.29,16815.0,75.11,75.3,75.11,75.29,16815.0
2024-03-27 15:40:00,75.3,75.36,75.3,75.36,18000.0,75.3,75.36,75.3,75.36,18000.0
2024-03-27 15:45:00,75.4,75.46,75.37,75.4,42435.0,75.4,75.46,75.37,75.4,42435.0
2024-03-27 15:50:00,75.38,75.53,75.33,75.53,136800.0,75.38,75.53,75.33,75.53,136800.0
2024-03-27 15:55:00,75.5,75.7,75.5,75.7,121425.0,75.5,75.7,75.5,75.7,121425.0
2024-03-28 09:30:00,76.06,76.06,75.58,75.58,48495.0,76.06,76.06,75.58,75.58,48495.0
2024-03-28 09:35:00,75.75,75.75,75.75,75.75,8505.0,75.75,75.75,75.75,75.75,8505.0
2024-03-28 09:40:00,75.63,75.69,75.51,75.51,13965.0,75.63,75.69,75.51,75.51,13965.0
2024-03-28 09:45:00,75.41,75.41,75.41,75.41,1500.0,75.41,75.41,75.41,75.41,1500.0
2024-03-28 09:50:00,75.63,75.73,75.63,75.73,3000.0,75.63,75.73,75.63,75.73,3000.0
2024-03-28 09:55:00,75.74,75.98,75.74,75.98,7500.0,75.74,75.98,75.74,75.98,7500.0
2024-03-28 10:00:00,75.98,76.11,75.98,76.11,6000.0,75.98,76.11,75.98,76.11,6000.0
2024-03-28 10:05:00,76.11,76.13,75.99,76.07,14985.0,76.11,76.13,75.99,76.07,14985.0
2024-03-28 10:10:00,76.13,76.18,76.0,76.0,36375.0,76.13,76.18,76.0,76.0,36375.0
2024-03-28 10:15:00,76.0,76.0,76.0,76.0,1500.0,76.0,76.0,76.0,76.0,1500.0
2024-03-28 10:20:00,75.96,75.96,75.88,75.88,6000.0,75.96,75.96,75.88,75.88,6000.0
2024-03-28 10:25:00,75.84,75.84,75.77,75.77,6000.0,75.84,75.84,75.77,75.77,6000.0
2024-03-28 10:30:00,75.77,75.77,75.76,75.76,4500.0,75.77,75.77,75.76,75.76,4500.0
2024-03-28 10:35:00,75.73,75.73,75.73,75.73,3450.0,75.73,75.73,75.73,75.73,3450.0
2024-03-28 10:40:00,75.84,75.97,75.84,75.97,10500.0,75.84,75.97,75.84,75.97,10500.0
2024-03-28 10:45:00,75.91,76.09,75.91,76.08,21525.0,75.91,76.09,75.91,76.08,21525.0
2024-03-28 10:50:00,76.08,76.16,76.01,76.07,23250.0,76.08,76.16,76.01,76.07,23250.0
2024-03-28 10:55:00,76.04,76.04,76.03,76.03,3000.0,76.04,76.04,76.03,76.03,3000.0
2024-03-28 11:00:00,76.03,76.07,75.95,76.0,12195.0,76.03,76.07,75.95,76.0,12195.0
2024-03-28 11:05:00,75.87,75.91,75.87,75.89,6120.0,75.87,75.91,75.87,75.89,6120.0
2024-03-28 11:10:00,75.89,75.89,75.89,75.89,0.0,75.89,75.89,75.89,75.89,0.0
2024-03-28 11:15:00,75.89,75.89,75.83,75.84,4500.0,75.89,75.89,75.83,75.84,4500.0
2024-03-28 11:20:00,75.81,75.87,75.81,75.87,7500.0,75.81,75.87,75.81,75.87,7500.0
2024-03-28 11:25:00,75.86,75.86,75.8,75.85,7500.0,75.86,75.86,75.8,75.85,7500.0
2024-03-28 11:30:00,75.83,75.83,75.83,75.83,1500.0,75.83,75.83,75.83,75.83,1500.0
2024-03-28 11:35:00,75.83,75.83,75.83,75.83,0.0,75.83,75.83,75.83,75.83,0.0
2024-03-28 11:40:00,75.79,75.85,75.78,75.84,12000.0,75.79,75.85,75.78,75.84,12000.0
2024-03-28 11:45:00,75.8,75.8,75.78,75.78,15930.0,75.8,75.8,75.78,75.78,15930.0
2024-03-28 11:50:00,75.81,75.87,75.7,75.7,51000.0,75.81,75.87,75.7,75.7,51000.0
2024-03-28 11:55:00,75.73,75.81,75.73,75.74,13935.0,75.73,75.81,75.73,75.74,13935.0
2024-03-28 12:00:00,75.73,75.73,75.73,75.73,3000.0,75.73,75.73,75.73,75.73,3000.0
2024-03-28 12:05:00,75.81,75.89,75.81,75.86,17610.0,75.81,75.89,75.81,75.86,17610.0
2024-03-28 12:10:00,75.84,75.85,75.79,75.8,13500.0,75.84,75.85,75.79,75.8,13500.0
2024-03-28 12:15:00,75.75,75.75,75.73,75.73,3000.0,75.75,75.75,75.73,75.73,3000.0
2024-03-28 12:20:00,75.72,75.82,75.71,75.77,55980.0,75.72,75.82,75.71,75.77,55980.0
2024-03-28 12:25:00,75.79,75.79,75.67,75.72,24000.0,75.79,75.79,75.67,75.72,24000.0
2024-03-28 12:30:00,75.71,75.71,75.55,75.56,21000.0,75.71,75.71,75.55,75.56,21000.0
2024-03-28 12:35:00,75.55,75.56,75.55,75.56,7500.0,75.55,75.56,75.55,75.56,7500.0
2024-03-28 12:40:00,75.56,75.56,75.56,75.56,0.0,75.56,75.56,75.56,75.56,0.0
2024-03-28 12:45:00,75.56,75.67,75.51,75.67,28350.0,75.56,75.67,75.51,75.67,28350.0
2024-03-28 12:50:00,75.71,75.71,75.71,75.71,1500.0,75.71,75.71,75.71,75.71,1500.0
2024-03-28 12:55:00,75.77,75.8,75.77,75.8,4500.0,75.77,75.8,75.77,75.8,4500.0
2024-03-28 13:00:00,75.86,75.86,75.75,75.75,10965.0,75.86,75.86,75.75,75.75,10965.0
2024-03-28 13:05:00,75.75,75.75,75.75,75.75,1515.0,75.75,75.75,75.75,75.75,1515.0
2024-03-28 13:10:00,75.77,75.77,75.76,75.76,7500.0,75.77,75.77,75.76,75.76,7500.0
2024-03-28 13:15:00,75.71,75.71,75.62,75.62,4500.0,75.71,75.71,75.62,75.62,4500.0
2024-03-28 13:20:00,75.68,75.7,75.68,75.7,3000.0,75.68,75.7,75.68,75.7,3000.0
2024-03-28 13:25:00,75.63,75.63,75.63,75.63,1500.0,75.63,75.63,75.63,75.63,1500.0
2024-03-28 13:30:00,75.63,75.63,75.63,75.63,0.0,75.63,75.63,75.63,75.63,0.0
2024-03-28 13:35:00,75.62,75.62,75.62,75.62,1500.0,75.62,75.62,75.62,75.62,1500.0
2024-03-28 13:40:00,75.67,75.67,75.6,75.67,6000.0,75.67,75.67,75.6,75.67,6000.0
2024-03-28 13:45:00,75.63,75.69,75.63,75.69,6000.0,75.63,75.69,75.63,75.69,6000.0
2024-03-28 13:50:00,75.69,75.69,75.69,75.69,0.0,75.69,75.69,75.69,75.69,0.0
2024-03-28 13:55:00,75.6,75.6,75.6,75.6,33435.0,75.6,75.6,75.6,75.6,33435.0
2024-03-28 14:00:00,75.45,75.54,75.44,75.54,19500.0,75.45,75.54,75.44,75.54,19500.0
2024-03-28 14:05:00,75.4,75.4,75.32,75.32,13500.0,75.4,75.4,75.32,75.32,13500.0
2024-03-28 14:10:00,75.4,75.4,75.4,75.4,1590.0,75.4,75.4,75.4,75.4,1590.0
2024-03-28 14:15:00,75.34,75.36,75.33,75.36,4500.0,75.34,75.36,75.33,75.36,4500.0
2024-03-28 14:20:00,75.36,75.36,75.3,75.3,4770.0,75.36,75.36,75.3,75.3,4770.0
2024-03-28 14:25:00,75.29,75.3,75.26,75.26,13620.0,75.29,75.3,75.26,75.26,13620.0
2024-03-28 14:30:00,75.32,75.34,75.14,75.14,16515.0,75.32,75.34,75.14,75.14,16515.0
2024-03-28 14:35:00,75.15,75.15,75.14,75.14,3000.0,75.15,75.15,75.14,75.14,3000.0
2024-03-28 14:40:00,75.14,75.16,75.04,75.15,9105.0,75.14,75.16,75.04,75.15,9105.0
2024-03-28 14:45:00,75.16,75.22,75.16,75.22,14295.0,75.16,75.22,75.16,75.22,14295.0
2024-03-28 14:50:00,75.25,75.34,75.25,75.34,4485.0,75.25,75.34,75.25,75.34,4485.0
2024-03-28 14:55:00,75.4,75.4,75.4,75.4,1500.0,75.4,75.4,75.4,75.4,1500.0
2024-03-28 15:00:00,75.46,75.46,75.45,75.45,6195.0,75.46,75.46,75.45,75.45,6195.0
2024-03-28 15:05:00,75.42,75.42,75.41,75.41,4500.0,75.42,75.42,75.41,75.41,4500.0
2024-03-28 15:10:00,75.47,75.47,75.42,75.44,7500.0,75.47,75.47,75.42,75.44,7500.0
2024-03-28 15:15:00,75.42,75.42,75.4,75.4,3000.0,75.42,75.42,75.4,75.4,3000.0
2024-03-28 15:20:00,75.44,75.47,75.39,75.44,7755.0,75.44,75.47,75.39,75.44,7755.0
2024-03-28 15:25:00,75.47,75.47,75.47,75.47,3000.0,75.47,75.47,75.47,75.47,3000.0
2024-03-28 15:30:00,75.56,75.56,75.49,75.49,24150.0,75.56,75.56,75.49,75.49,24150.0
2024-03-28 15:35:00,75.48,75.59,75.48,75.59,30885.0,75.48,75.59,75.48,75.59,30885.0
2024-03-28 15:40:00,75.55,75.64,75.54,75.54,12195.0,75.55,75.64,75.54,75.54,12195.0
2024-03-28 15:45:00,75.55,75.56,75.42,75.42,12840.0,75.55,75.56,75.42,75.42,12840.0
2024-03-28 15:50:00,75.43,75.43,75.21,75.23,125265.0,75.43,75.43,75.21,75.23,125265.0
2024-03-28 15:55:00,75.28,75.3,75.21,75.3,98220.0,75.28,75.3,75.21,75.3,98220.0
2024-04-01 09:30:00,75.21,75.21,75.05,75.05,32385.0,75.21,75.21,75.05,75.05,32385.0
2024-04-01 09:35:00,75.05,75.13,74.96,74.96,16485.0,75.05,75.13,74.96,74.96,16485.0
2024-04-01 09:40:00,75.15,75.15,75.15,75.15,1500.0,75.15,75.15,75.15,75.15,1500.0
2024-04-01 09:45:00,75.13,75.13,75.05,75.13,6000.0,75.13,75.13,75.05,75.13,6000.0
2024-04-01 09:50:00,75.12,75.12,75.12,75.12,4380.0,75.12,75.12,75.12,75.12,4380.0
2024-04-01 09:55:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-04-01 10:00:00,75.2,75.47,75.2,75.37,6000.0,75.2,75.47,75.2,75.37,6000.0
2024-04-01 10:05:00,75.47,75.47,75.39,75.39,5445.0,75.47,75.47,75.39,75.39,5445.0
2024-04-01 10:10:00,75.58,75.58,75.58,75.58,1500.0,75.58,75.58,75.58,75.58,1500.0
2024-04-01 10:15:00,75.56,75.56,75.51,75.51,6645.0,75.56,75.56,75.51,75.51,6645.0
2024-04-01 10:20:00,75.47,75.47,75.38,75.4,4500.0,75.47,75.47,75.38,75.4,4500.0
2024-04-01 10:25:00,75.4,75.4,75.4,75.4,0.0,75.4,75.4,75.4,75.4,0.0
2024-04-01 10:30:00,75.42,75.42,75.34,75.34,4740.0,75.42,75.42,75.34,75.34,4740.0
2024-04-01 10:35:00,75.24,75.32,75.23,75.3,21750.0,75.24,75.32,75.23,75.3,21750.0
2024-04-01 10:40:00,75.3,75.4,75.3,75.4,21000.0,75.3,75.4,75.3,75.4,21000.0
2024-04-01 10:45:00,75.4,75.52,75.4,75.48,6000.0,75.4,75.52,75.4,75.48,6000.0
2024-04-01 10:50:00,75.52,75.53,75.48,75.49,17295.0,75.52,75.53,75.48,75.49,17295.0
2024-04-01 10:55:00,75.4,75.47,75.4,75.4,13500.0,75.4,75.47,75.4,75.4,13500.0
2024-04-01 11:00:00,75.37,75.38,75.34,75.38,16500.0,75.37,75.38,75.34,75.38,16500.0
2024-04-01 11:05:00,75.39,75.44,75.39,75.44,21000.0,75.39,75.44,75.39,75.44,21000.0
2024-04-01 11:10:00,75.48,75.48,75.41,75.41,4725.0,75.48,75.48,75.41,75.41,4725.0
2024-04-01 11:15:00,75.38,75.47,75.38,75.47,4500.0,75.38,75.47,75.38,75.47,4500.0
2024-04-01 11:20:00,75.44,75.51,75.44,75.51,4530.0,75.44,75.51,75.44,75.51,4530.0
2024-04-01 11:25:00,75.52,75.56,75.52,75.53,13980.0,75.52,75.56,75.52,75.53,13980.0
2024-04-01 11:30:00,75.5,75.52,75.5,75.52,7500.0,75.5,75.52,75.5,75.52,7500.0
2024-04-01 11:35:00,75.51,75.52,75.51,75.52,3000.0,75.51,75.52,75.51,75.52,3000.0
2024-04-01 11:40:00,75.39,75.39,75.32,75.39,9000.0,75.39,75.39,75.32,75.39,9000.0
2024-04-01 11:45:00,75.35,75.35,75.29,75.34,6015.0,75.35,75.35,75.29,75.34,6015.0
2024-04-01 11:50:00,75.27,75.27,75.11,75.11,8745.0,75.27,75.27,75.11,75.11,8745.0
2024-04-01 11:55:00,75.1,75.2,75.1,75.18,10500.0,75.1,75.2,75.1,75.18,10500.0
2024-04-01 12:00:00,75.18,75.18,75.05,75.06,36000.0,75.18,75.18,75.05,75.06,36000.0
2024-04-01 12:05:00,75.04,75.06,74.88,74.96,27210.0,75.04,75.06,74.88,74.96,27210.0
2024-04-01 12:10:00,74.95,74.95,74.91,74.93,5655.0,74.95,74.95,74.91,74.93,5655.0
2024-04-01 12:15:00,75.0,75.01,75.0,75.01,3000.0,75.0,75.01,75.0,75.01,3000.0
2024-04-01 12:20:00,74.94,74.94,74.94,74.94,1500.0,74.94,74.94,74.94,74.94,1500.0
2024-04-01 12:25:00,74.97,75.02,74.93,75.0,37140.0,74.97,75.02,74.93,75.0,37140.0
2024-04-01 12:30:00,75.01,75.01,75.01,75.01,1500.0,75.01,75.01,75.01,75.01,1500.0
2024-04-01 12:35:00,75.01,75.02,75.01,75.01,4500.0,75.01,75.02,75.01,75.01,4500.0
2024-04-01 12:40:00,75.02,75.03,74.96,74.98,12000.0,75.02,75.03,74.96,74.98,12000.0
2024-04-01 12:45:00,75.01,75.04,75.01,75.01,19875.0,75.01,75.04,75.01,75.01,19875.0
2024-04-01 12:50:00,75.01,75.05,74.98,74.99,24015.0,75.01,75.05,74.98,74.99,24015.0
2024-04-01 12:55:00,75.0,75.01,75.0,75.01,17910.0,75.0,75.01,75.0,75.01,17910.0
2024-04-01 13:00:00,74.95,75.03,74.95,75.01,31965.0,74.95,75.03,74.95,75.01,31965.0
2024-04-01 13:05:00,74.99,75.0,74.92,75.0,24615.0,74.99,75.0,74.92,75.0,24615.0
2024-04-01 13:10:00,75.01,75.01,75.01,75.01,4935.0,75.01,75.01,75.01,75.01,4935.0
2024-04-01 13:15:00,75.0,75.04,75.0,75.04,3000.0,75.0,75.04,75.0,75.04,3000.0
2024-04-01 13:20:00,75.01,75.01,75.0,75.0,7515.0,75.01,75.01,75.0,75.0,7515.0
2024-04-01 13:25:00,75.0,75.01,74.95,74.99,24015.0,75.0,75.01,74.95,74.99,24015.0
2024-04-01 13:30:00,74.99,74.99,74.88,74.93,10515.0,74.99,74.99,74.88,74.93,10515.0
2024-04-01 13:35:00,74.93,74.93,74.93,74.93,1500.0,74.93,74.93,74.93,74.93,1500.0
2024-04-01 13:40:00,74.93,74.95,74.91,74.91,13065.0,74.93,74.95,74.91,74.91,13065.0
2024-04-01 13:45:00,74.91,74.93,74.87,74.87,24000.0,74.91,74.93,74.87,74.87,24000.0
2024-04-01 13:50:00,74.87,74.89,74.84,74.84,9570.0,74.87,74.89,74.84,74.84,9570.0
2024-04-01 13:55:00,74.9,74.93,74.87,74.87,47445.0,74.9,74.93,74.87,74.87,47445.0
2024-04-01 14:00:00,74.9,74.9,74.9,74.9,1965.0,74.9,74.9,74.9,74.9,1965.0
2024-04-01 14:05:00,74.83,74.88,74.83,74.88,6720.0,74.83,74.88,74.83,74.88,6720.0
2024-04-01 14:10:00,74.87,74.88,74.87,74.88,3000.0,74.87,74.88,74.87,74.88,3000.0
2024-04-01 14:15:00,74.89,74.89,74.89,74.89,1500.0,74.89,74.89,74.89,74.89,1500.0
2024-04-01 14:20:00,74.9,74.93,74.88,74.9,7500.0,74.9,74.93,74.88,74.9,7500.0
2024-04-01 14:25:00,74.9,74.95,74.9,74.9,6330.0,74.9,74.95,74.9,74.9,6330.0
2024-04-01 14:30:00,74.86,74.87,74.86,74.87,4875.0,74.86,74.87,74.86,74.87,4875.0
2024-04-01 14:35:00,74.87,75.08,74.87,75.03,39810.0,74.87,75.08,74.87,75.03,39810.0
2024-04-01 14:40:00,75.02,75.03,75.02,75.02,10500.0,75.02,75.03,75.02,75.02,10500.0
2024-04-01 14:45:00,75.08,75.08,75.02,75.05,22500.0,75.08,75.08,75.02,75.05,22500.0
2024-04-01 14:50:00,75.02,75.03,74.95,74.95,25500.0,75.02,75.03,74.95,74.95,25500.0
2024-04-01 14:55:00,74.94,74.97,74.87,74.89,19500.0,74.94,74.97,74.87,74.89,19500.0
2024-04-01 15:00:00,74.9,74.91,74.9,74.91,6000.0,74.9,74.91,74.9,74.91,6000.0
2024-04-01 15:05:00,74.93,74.99,74.93,74.99,14325.0,74.93,74.99,74.93,74.99,14325.0
2024-04-01 15:10:00,75.0,75.0,75.0,75.0,5490.0,75.0,75.0,75.0,75.0,5490.0
2024-04-01 15:15:00,75.03,75.13,74.98,75.09,13500.0,75.03,75.13,74.98,75.09,13500.0
2024-04-01 15:20:00,75.12,75.12,75.12,75.12,1500.0,75.12,75.12,75.12,75.12,1500.0
2024-04-01 15:25:00,75.13,75.13,75.12,75.13,6000.0,75.13,75.13,75.12,75.13,6000.0
2024-04-01 15:30:00,75.13,75.26,75.13,75.18,19320.0,75.13,75.26,75.13,75.18,19320.0
2024-04-01 15:35:00,75.17,75.2,75.17,75.2,3750.0,75.17,75.2,75.17,75.2,3750.0
2024-04-01 15:40:00,75.26,75.33,75.21,75.33,6000.0,75.26,75.33,75.21,75.33,6000.0
2024-04-01 15:45:00,75.34,75.34,75.28,75.31,10500.0,75.34,75.34,75.28,75.31,10500.0
2024-04-01 15:50:00,75.28,75.36,75.19,75.36,33480.0,75.28,75.36,75.19,75.36,33480.0
2024-04-01 15:55:00,75.33,75.38,75.29,75.35,108645.0,75.33,75.38,75.29,75.35,108645.0
2024-04-02 09:30:00,75.67,75.87,75.67,75.87,45570.0,75.67,75.87,75.67,75.87,45570.0
2024-04-02 09:35:00,75.94,75.94,75.43,75.48,38925.0,75.94,75.94,75.43,75.48,38925.0
2024-04-02 09:40:00,75.63,75.63,75.63,75.63,1710.0,75.63,75.63,75.63,75.63,1710.0
2024-04-02 09:45:00,75.63,75.67,75.57,75.57,17295.0,75.63,75.67,75.57,75.57,17295.0
2024-04-02 09:50:00,75.66,75.72,75.63,75.72,10515.0,75.66,75.72,75.63,75.72,10515.0
2024-04-02 09:55:00,75.76,75.77,75.69,75.75,22500.0,75.76,75.77,75.69,75.75,22500.0
2024-04-02 10:00:00,75.67,75.79,75.65,75.79,22530.0,75.67,75.79,75.65,75.79,22530.0
2024-04-02 10:05:00,75.82,75.84,75.75,75.75,17190.0,75.82,75.84,75.75,75.75,17190.0
2024-04-02 10:10:00,75.7,75.7,75.7,75.7,1500.0,75.7,75.7,75.7,75.7,1500.0
2024-04-02 10:15:00,75.67,75.67,75.67,75.67,1500.0,75.67,75.67,75.67,75.67,1500.0
2024-04-02 10:20:00,75.61,75.64,75.56,75.64,9000.0,75.61,75.64,75.56,75.64,9000.0
2024-04-02 10:25:00,75.7,75.7,75.7,75.7,3000.0,75.7,75.7,75.7,75.7,3000.0
2024-04-02 10:30:00,75.74,75.85,75.74,75.78,12135.0,75.74,75.85,75.74,75.78,12135.0
2024-04-02 10:35:00,75.89,76.0,75.89,76.0,7875.0,75.89,76.0,75.89,76.0,7875.0
2024-04-02 10:40:00,75.96,76.08,75.96,76.05,22500.0,75.96,76.08,75.96,76.05,22500.0
2024-04-02 10:45:00,76.0,76.1,76.0,76.1,28845.0,76.0,76.1,76.0,76.1,28845.0
2024-04-02 10:50:00,76.09,76.09,76.01,76.05,7500.0,76.09,76.09,76.01,76.05,7500.0
2024-04-02 10:55:00,76.09,76.13,76.06,76.09,26130.0,76.09,76.13,76.06,76.09,26130.0
2024-04-02 11:00:00,76.06,76.12,76.0,76.1,38325.0,76.06,76.12,76.0,76.1,38325.0
2024-04-02 11:05:00,76.1,76.1,75.97,76.03,27600.0,76.1,76.1,75.97,76.03,27600.0
2024-04-02 11:10:00,76.08,76.1,76.05,76.1,30210.0,76.08,76.1,76.05,76.1,30210.0
2024-04-02 11:15:00,76.03,76.04,75.97,76.0,18000.0,76.03,76.04,75.97,76.0,18000.0
2024-04-02 11:20:00,76.0,76.09,75.87,76.0,16500.0,76.0,76.09,75.87,76.0,16500.0
2024-04-02 11:25:00,75.91,76.09,75.91,76.09,24015.0,75.91,76.09,75.91,76.09,24015.0
2024-04-02 11:30:00,76.08,76.13,76.07,76.13,24000.0,76.08,76.13,76.07,76.13,24000.0
2024-04-02 11:35:00,76.13,76.13,75.93,75.93,49830.0,76.13,76.13,75.93,75.93,49830.0
2024-04-02 11:40:00,76.1,76.1,75.89,76.1,18375.0,76.1,76.1,75.89,76.1,18375.0
2024-04-02 11:45:00,76.03,76.1,75.98,76.0,40305.0,76.03,76.1,75.98,76.0,40305.0
2024-04-02 11:50:00,76.07,76.08,75.99,76.0,31500.0,76.07,76.08,75.99,76.0,31500.0
2024-04-02 11:55:00,75.98,75.98,75.65,75.65,21390.0,75.98,75.98,75.65,75.65,21390.0
2024-04-02 12:00:00,75.66,75.66,75.59,75.61,4500.0,75.66,75.66,75.59,75.61,4500.0
2024-04-02 12:05:00,75.56,75.56,75.49,75.49,4500.0,75.56,75.56,75.49,75.49,4500.0
2024-04-02 12:10:00,75.53,75.53,75.53,75.53,1500.0,75.53,75.53,75.53,75.53,1500.0
2024-04-02 12:15:00,75.62,75.62,75.6,75.6,3000.0,75.62,75.62,75.6,75.6,3000.0
2024-04-02 12:20:00,75.59,75.59,75.59,75.59,1500.0,75.59,75.59,75.59,75.59,1500.0
2024-04-02 12:25:00,75.5,75.51,75.49,75.51,7500.0,75.5,75.51,75.49,75.51,7500.0
2024-04-02 12:30:00,75.55,75.55,75.5,75.5,4875.0,75.55,75.55,75.5,75.5,4875.0
2024-04-02 12:35:00,75.55,75.55,75.49,75.49,4200.0,75.55,75.55,75.49,75.49,4200.0
2024-04-02 12:40:00,75.49,75.56,75.49,75.55,7875.0,75.49,75.56,75.49,75.55,7875.0
2024-04-02 12:45:00,75.58,75.62,75.56,75.62,12000.0,75.58,75.62,75.56,75.62,12000.0
2024-04-02 12:50:00,75.62,75.62,75.62,75.62,1500.0,75.62,75.62,75.62,75.62,1500.0
2024-04-02 12:55:00,75.56,75.6,75.56,75.57,4920.0,75.56,75.6,75.56,75.57,4920.0
2024-04-02 13:00:00,75.61,75.61,75.61,75.61,2550.0,75.61,75.61,75.61,75.61,2550.0
2024-04-02 13:05:00,75.61,75.61,75.61,75.61,0.0,75.61,75.61,75.61,75.61,0.0
2024-04-02 13:10:00,75.68,75.68,75.68,75.68,1695.0,75.68,75.68,75.68,75.68,1695.0
2024-04-02 13:15:00,75.69,75.69,75.69,75.69,1755.0,75.69,75.69,75.69,75.69,1755.0
2024-04-02 13:20:00,75.69,75.69,75.69,75.69,1500.0,75.69,75.69,75.69,75.69,1500.0
2024-04-02 13:25:00,75.8,75.8,75.74,75.74,4500.0,75.8,75.8,75.74,75.74,4500.0
2024-04-02 13:30:00,75.75,75.78,75.72,75.72,14565.0,75.75,75.78,75.72,75.72,14565.0
2024-04-02 13:35:00,75.76,75.8,75.68,75.8,22545.0,75.76,75.8,75.68,75.8,22545.0
2024-04-02 13:40:00,75.83,75.83,75.77,75.83,16500.0,75.83,75.83,75.77,75.83,16500.0
2024-04-02 13:45:00,75.84,75.87,75.76,75.87,5760.0,75.84,75.87,75.76,75.87,5760.0
2024-04-02 13:50:00,75.8,75.8,75.78,75.79,6000.0,75.8,75.8,75.78,75.79,6000.0
2024-04-02 13:55:00,75.86,75.86,75.82,75.82,6240.0,75.86,75.86,75.82,75.82,6240.0
2024-04-02 14:00:00,75.83,75.83,75.83,75.83,3000.0,75.83,75.83,75.83,75.83,3000.0
2024-04-02 14:05:00,75.87,75.87,75.76,75.8,7530.0,75.87,75.87,75.76,75.8,7530.0
2024-04-02 14:10:00,75.87,75.91,75.87,75.91,4500.0,75.87,75.91,75.87,75.91,4500.0
2024-04-02 14:15:00,75.92,76.01,75.92,76.01,6060.0,75.92,76.01,75.92,76.01,6060.0
2024-04-02 14:20:00,75.97,75.97,75.94,75.94,3000.0,75.97,75.97,75.94,75.94,3000.0
2024-04-02 14:25:00,75.99,76.0,75.95,75.95,10350.0,75.99,76.0,75.95,75.95,10350.0
2024-04-02 14:30:00,75.96,76.0,75.96,75.99,4560.0,75.96,76.0,75.96,75.99,4560.0
2024-04-02 14:35:00,75.99,76.0,75.95,75.95,12000.0,75.99,76.0,75.95,75.95,12000.0
2024-04-02 14:40:00,75.93,75.96,75.89,75.93,10395.0,75.93,75.96,75.89,75.93,10395.0
2024-04-02 14:45:00,75.89,75.94,75.87,75.87,18000.0,75.89,75.94,75.87,75.87,18000.0
2024-04-02 14:50:00,75.95,75.95,75.91,75.91,15000.0,75.95,75.95,75.91,75.91,15000.0
2024-04-02 14:55:00,75.91,75.93,75.89,75.93,7980.0,75.91,75.93,75.89,75.93,7980.0
2024-04-02 15:00:00,75.98,76.0,75.95,76.0,19050.0,75.98,76.0,75.95,76.0,19050.0
2024-04-02 15:05:00,76.02,76.14,76.02,76.09,16500.0,76.02,76.14,76.02,76.09,16500.0
2024-04-02 15:10:00,76.09,76.09,76.01,76.06,10500.0,76.09,76.09,76.01,76.06,10500.0
2024-04-02 15:15:00,76.06,76.06,76.06,76.06,0.0,76.06,76.06,76.06,76.06,0.0
2024-04-02 15:20:00,76.04,76.08,76.04,76.08,4500.0,76.04,76.08,76.04,76.08,4500.0
2024-04-02 15:25:00,76.04,76.05,76.0,76.0,14850.0,76.04,76.05,76.0,76.0,14850.0
2024-04-02 15:30:00,76.01,76.03,75.99,76.03,4500.0,76.01,76.03,75.99,76.03,4500.0
2024-04-02 15:35:00,76.02,76.02,75.9,75.91,78495.0,76.02,76.02,75.9,75.91,78495.0
2024-04-02 15:40:00,75.9,75.96,75.9,75.96,12990.0,75.9,75.96,75.9,75.96,12990.0
2024-04-02 15:45:00,76.01,76.12,75.97,76.09,24000.0,76.01,76.12,75.97,76.09,24000.0
2024-04-02 15:50:00,75.98,75.98,75.9,75.92,69405.0,75.98,75.98,75.9,75.92,69405.0
2024-04-02 15:55:00,75.97,76.06,75.94,76.04,154275.0,75.97,76.06,75.94,76.04,154275.0
2024-04-03 09:30:00,76.0,76.32,75.98,75.98,38325.0,76.0,76.32,75.98,75.98,38325.0
2024-04-03 09:35:00,75.8,76.07,75.8,75.97,55065.0,75.8,76.07,75.8,75.97,55065.0
2024-04-03 09:40:00,76.08,76.08,75.98,75.98,9330.0,76.08,76.08,75.98,75.98,9330.0
2024-04-03 09:45:00,76.06,76.27,76.06,76.21,15000.0,76.06,76.27,76.06,76.21,15000.0
2024-04-03 09:50:00,76.37,76.39,76.29,76.39,24105.0,76.37,76.39,76.29,76.39,24105.0
2024-04-03 09:55:00,76.36,76.36,76.33,76.34,6105.0,76.36,76.36,76.33,76.34,6105.0
2024-04-03 10:00:00,76.55,76.62,76.43,76.61,11055.0,76.55,76.62,76.43,76.61,11055.0
2024-04-03 10:05:00,76.52,76.59,76.29,76.29,37350.0,76.52,76.59,76.29,76.29,37350.0
2024-04-03 10:10:00,76.29,76.29,76.28,76.28,3000.0,76.29,76.29,76.28,76.28,3000.0
2024-04-03 10:15:00,76.22,76.22,76.16,76.21,9120.0,76.22,76.22,76.16,76.21,9120.0
2024-04-03 10:20:00,76.21,76.26,76.19,76.26,7500.0,76.21,76.26,76.19,76.26,7500.0
2024-04-03 10:25:00,76.18,76.4,76.18,76.4,16500.0,76.18,76.4,76.18,76.4,16500.0
2024-04-03 10:30:00,76.34,76.36,76.25,76.32,34500.0,76.34,76.36,76.25,76.32,34500.0
2024-04-03 10:35:00,76.35,76.35,76.28,76.33,14460.0,76.35,76.35,76.28,76.33,14460.0
2024-04-03 10:40:00,76.32,76.32,76.24,76.24,74250.0,76.32,76.32,76.24,76.24,74250.0
2024-04-03 10:45:00,76.19,76.47,76.19,76.37,56640.0,76.19,76.47,76.19,76.37,56640.0
2024-04-03 10:50:00,76.42,76.43,76.42,76.43,3000.0,76.42,76.43,76.42,76.43,3000.0
2024-04-03 10:55:00,76.46,76.52,76.46,76.52,10500.0,76.46,76.52,76.46,76.52,10500.0
2024-04-03 11:00:00,76.52,76.52,76.52,76.52,0.0,76.52,76.52,76.52,76.52,0.0
2024-04-03 11:05:00,76.52,76.52,76.48,76.49,6000.0,76.52,76.52,76.48,76.49,6000.0
2024-04-03 11:10:00,76.6,76.6,76.6,76.6,2370.0,76.6,76.6,76.6,76.6,2370.0
2024-04-03 11:15:00,76.59,76.59,76.59,76.59,1500.0,76.59,76.59,76.59,76.59,1500.0
2024-04-03 11:20:00,76.53,76.53,76.49,76.49,3000.0,76.53,76.53,76.49,76.49,3000.0
2024-04-03 11:25:00,76.47,76.47,76.39,76.39,4500.0,76.47,76.47,76.39,76.39,4500.0
2024-04-03 11:30:00,76.44,76.46,76.43,76.46,13095.0,76.44,76.46,76.43,76.46,13095.0
2024-04-03 11:35:00,76.48,76.53,76.48,76.53,4500.0,76.48,76.53,76.48,76.53,4500.0
2024-04-03 11:40:00,76.53,76.56,76.48,76.48,17220.0,76.53,76.56,76.48,76.48,17220.0
2024-04-03 11:45:00,76.45,76.47,76.43,76.44,9000.0,76.45,76.47,76.43,76.44,9000.0
2024-04-03 11:50:00,76.42,76.42,76.42,76.42,1500.0,76.42,76.42,76.42,76.42,1500.0
2024-04-03 11:55:00,76.4,76.4,76.4,76.4,3375.0,76.4,76.4,76.4,76.4,3375.0
2024-04-03 12:00:00,76.4,76.4,76.4,76.4,1500.0,76.4,76.4,76.4,76.4,1500.0
2024-04-03 12:05:00,76.45,76.47,76.45,76.47,4500.0,76.45,76.47,76.45,76.47,4500.0
2024-04-03 12:10:00,76.42,76.5,76.42,76.49,15930.0,76.42,76.5,76.42,76.49,15930.0
2024-04-03 12:15:00,76.49,76.49,76.49,76.49,0.0,76.49,76.49,76.49,76.49,0.0
2024-04-03 12:20:00,76.55,76.56,76.51,76.51,9855.0,76.55,76.56,76.51,76.51,9855.0
2024-04-03 12:25:00,76.56,76.56,76.56,76.56,1500.0,76.56,76.56,76.56,76.56,1500.0
2024-04-03 12:30:00,76.53,76.53,76.52,76.52,4500.0,76.53,76.53,76.52,76.52,4500.0
2024-04-03 12:35:00,76.46,76.51,76.4,76.41,26250.0,76.46,76.51,76.4,76.41,26250.0
2024-04-03 12:40:00,76.41,76.41,76.41,76.41,1500.0,76.41,76.41,76.41,76.41,1500.0
2024-04-03 12:45:00,76.43,76.49,76.43,76.46,13860.0,76.43,76.49,76.43,76.46,13860.0
2024-04-03 12:50:00,76.54,76.54,76.42,76.46,11010.0,76.54,76.54,76.42,76.46,11010.0
2024-04-03 12:55:00,76.38,76.47,76.38,76.47,15435.0,76.38,76.47,76.38,76.47,15435.0
2024-04-03 13:00:00,76.42,76.42,76.42,76.42,3000.0,76.42,76.42,76.42,76.42,3000.0
2024-04-03 13:05:00,76.47,76.49,76.43,76.46,7500.0,76.47,76.49,76.43,76.46,7500.0
2024-04-03 13:10:00,76.51,76.51,76.51,76.51,3270.0,76.51,76.51,76.51,76.51,3270.0
2024-04-03 13:15:00,76.41,76.43,76.41,76.43,12000.0,76.41,76.43,76.41,76.43,12000.0
2024-04-03 13:20:00,76.4,76.44,76.4,76.4,4500.0,76.4,76.44,76.4,76.4,4500.0
2024-04-03 13:25:00,76.45,76.47,76.45,76.47,12375.0,76.45,76.47,76.45,76.47,12375.0
2024-04-03 13:30:00,76.44,76.44,76.44,76.44,6000.0,76.44,76.44,76.44,76.44,6000.0
2024-04-03 13:35:00,76.44,76.44,76.44,76.44,0.0,76.44,76.44,76.44,76.44,0.0
2024-04-03 13:40:00,76.45,76.46,76.45,76.46,6000.0,76.45,76.46,76.45,76.46,6000.0
2024-04-03 13:45:00,76.4,76.4,76.4,76.4,1500.0,76.4,76.4,76.4,76.4,1500.0
2024-04-03 13:50:00,76.4,76.4,76.4,76.4,0.0,76.4,76.4,76.4,76.4,0.0
2024-04-03 13:55:00,76.27,76.27,76.27,76.27,1500.0,76.27,76.27,76.27,76.27,1500.0
2024-04-03 14:00:00,76.26,76.27,76.26,76.27,3000.0,76.26,76.27,76.26,76.27,3000.0
2024-04-03 14:05:00,76.28,76.33,76.28,76.33,6000.0,76.28,76.33,76.28,76.33,6000.0
2024-04-03 14:10:00,76.36,76.47,76.36,76.47,3795.0,76.36,76.47,76.36,76.47,3795.0
2024-04-03 14:15:00,76.43,76.43,76.43,76.43,3000.0,76.43,76.43,76.43,76.43,3000.0
2024-04-03 14:20:00,76.44,76.44,76.3,76.3,31500.0,76.44,76.44,76.3,76.3,31500.0
2024-04-03 14:25:00,76.29,76.29,76.29,76.29,4500.0,76.29,76.29,76.29,76.29,4500.0
2024-04-03 14:30:00,76.33,76.36,76.32,76.36,7500.0,76.33,76.36,76.32,76.36,7500.0
2024-04-03 14:35:00,76.38,76.45,76.38,76.41,15465.0,76.38,76.45,76.38,76.41,15465.0
2024-04-03 14:40:00,76.4,76.4,76.38,76.39,10500.0,76.4,76.4,76.38,76.39,10500.0
2024-04-03 14:45:00,76.39,76.4,76.38,76.4,10500.0,76.39,76.4,76.38,76.4,10500.0
2024-04-03 14:50:00,76.37,76.37,76.34,76.37,15000.0,76.37,76.37,76.34,76.37,15000.0
2024-04-03 14:55:00,76.36,76.36,76.23,76.26,7950.0,76.36,76.36,76.23,76.26,7950.0
2024-04-03 15:00:00,76.22,76.23,76.19,76.23,12000.0,76.22,76.23,76.19,76.23,12000.0
2024-04-03 15:05:00,76.23,76.23,76.2,76.2,3000.0,76.23,76.23,76.2,76.2,3000.0
2024-04-03 15:10:00,76.22,76.22,75.97,75.97,18930.0,76.22,76.22,75.97,75.97,18930.0
2024-04-03 15:15:00,75.98,76.02,75.94,76.02,12000.0,75.98,76.02,75.94,76.02,12000.0
2024-04-03 15:20:00,76.02,76.02,76.02,76.02,0.0,76.02,76.02,76.02,76.02,0.0
2024-04-03 15:25:00,76.01,76.04,75.89,75.89,70905.0,76.01,76.04,75.89,75.89,70905.0
2024-04-03 15:30:00,75.89,75.93,75.89,75.93,9825.0,75.89,75.93,75.89,75.93,9825.0
2024-04-03 15:35:00,75.91,75.99,75.91,75.98,12060.0,75.91,75.99,75.91,75.98,12060.0
2024-04-03 15:40:00,75.97,75.97,75.72,75.84,82830.0,75.97,75.97,75.72,75.84,82830.0
2024-04-03 15:45:00,75.82,75.82,75.59,75.68,92955.0,75.82,75.82,75.59,75.68,92955.0
2024-04-03 15:50:00,75.76,75.79,75.55,75.57,42120.0,75.76,75.79,75.55,75.57,42120.0
2024-04-03 15:55:00,75.5,75.61,75.48,75.61,162720.0,75.5,75.61,75.48,75.61,162720.0
2024-04-04 09:30:00,75.72,75.72,75.48,75.48,42990.0,75.72,75.72,75.48,75.48,42990.0
2024-04-04 09:35:00,75.6,75.6,75.27,75.27,16680.0,75.6,75.6,75.27,75.27,16680.0
2024-04-04 09:40:00,75.33,75.36,75.28,75.3,10920.0,75.33,75.36,75.28,75.3,10920.0
2024-04-04 09:45:00,75.35,75.35,75.07,75.1,16035.0,75.35,75.35,75.07,75.1,16035.0
2024-04-04 09:50:00,75.07,75.07,74.99,75.06,18840.0,75.07,75.07,74.99,75.06,18840.0
2024-04-04 09:55:00,74.93,74.93,74.86,74.92,10500.0,74.93,74.93,74.86,74.92,10500.0
2024-04-04 10:00:00,75.03,75.04,74.94,74.98,19425.0,75.03,75.04,74.94,74.98,19425.0
2024-04-04 10:05:00,74.98,74.98,74.96,74.96,7500.0,74.98,74.98,74.96,74.96,7500.0
2024-04-04 10:10:00,74.83,74.83,74.61,74.74,50295.0,74.83,74.83,74.61,74.74,50295.0
2024-04-04 10:15:00,74.69,74.69,74.49,74.53,16605.0,74.69,74.69,74.49,74.53,16605.0
2024-04-04 10:20:00,74.55,74.55,74.44,74.44,4500.0,74.55,74.55,74.44,74.44,4500.0
2024-04-04 10:25:00,74.43,74.51,74.42,74.51,9345.0,74.43,74.51,74.42,74.51,9345.0
2024-04-04 10:30:00,74.52,74.52,74.4,74.4,21975.0,74.52,74.52,74.4,74.4,21975.0
2024-04-04 10:35:00,74.46,74.46,74.35,74.35,8715.0,74.46,74.46,74.35,74.35,8715.0
2024-04-04 10:40:00,74.38,74.38,74.29,74.29,14730.0,74.38,74.38,74.29,74.29,14730.0
2024-04-04 10:45:00,74.28,74.37,74.28,74.34,24045.0,74.28,74.37,74.28,74.34,24045.0
2024-04-04 10:50:00,74.38,74.39,74.32,74.37,34620.0,74.38,74.39,74.32,74.37,34620.0
2024-04-04 10:55:00,74.45,74.45,74.28,74.33,28350.0,74.45,74.45,74.28,74.33,28350.0
2024-04-04 11:00:00,74.33,74.33,74.33,74.33,1500.0,74.33,74.33,74.33,74.33,1500.0
2024-04-04 11:05:00,74.32,74.34,74.27,74.29,18315.0,74.32,74.34,74.27,74.29,18315.0
2024-04-04 11:10:00,74.36,74.38,74.36,74.38,3000.0,74.36,74.38,74.36,74.38,3000.0
2024-04-04 11:15:00,74.22,74.22,74.16,74.16,4500.0,74.22,74.22,74.16,74.16,4500.0
2024-04-04 11:20:00,74.09,74.09,74.06,74.09,6060.0,74.09,74.09,74.06,74.09,6060.0
2024-04-04 11:25:00,74.14,74.14,74.14,74.14,2910.0,74.14,74.14,74.14,74.14,2910.0
2024-04-04 11:30:00,74.11,74.12,74.1,74.1,6000.0,74.11,74.12,74.1,74.1,6000.0
2024-04-04 11:35:00,74.1,74.1,74.1,74.1,0.0,74.1,74.1,74.1,74.1,0.0
2024-04-04 11:40:00,73.9,73.9,73.9,73.9,1860.0,73.9,73.9,73.9,73.9,1860.0
2024-04-04 11:45:00,73.98,74.0,73.93,74.0,10500.0,73.98,74.0,73.93,74.0,10500.0
2024-04-04 11:50:00,73.98,74.03,73.97,73.99,4500.0,73.98,74.03,73.97,73.99,4500.0
2024-04-04 11:55:00,73.99,73.99,73.99,73.99,0.0,73.99,73.99,73.99,73.99,0.0
2024-04-04 12:00:00,73.97,73.97,73.97,73.97,1965.0,73.97,73.97,73.97,73.97,1965.0
2024-04-04 12:05:00,74.09,74.2,74.02,74.2,6000.0,74.09,74.2,74.02,74.2,6000.0
2024-04-04 12:10:00,74.13,74.16,74.13,74.16,3315.0,74.13,74.16,74.13,74.16,3315.0
2024-04-04 12:15:00,74.09,74.09,74.09,74.09,1845.0,74.09,74.09,74.09,74.09,1845.0
2024-04-04 12:20:00,74.14,74.14,74.14,74.14,1980.0,74.14,74.14,74.14,74.14,1980.0
2024-04-04 12:25:00,74.05,74.05,74.05,74.05,1500.0,74.05,74.05,74.05,74.05,1500.0
2024-04-04 12:30:00,74.03,74.07,74.02,74.07,3000.0,74.03,74.07,74.02,74.07,3000.0
2024-04-04 12:35:00,73.98,74.04,73.98,74.01,13890.0,73.98,74.04,73.98,74.01,13890.0
2024-04-04 12:40:00,74.01,74.02,74.01,74.02,6000.0,74.01,74.02,74.01,74.02,6000.0
2024-04-04 12:45:00,74.04,74.04,74.04,74.04,1500.0,74.04,74.04,74.04,74.04,1500.0
2024-04-04 12:50:00,74.04,74.04,74.04,74.04,0.0,74.04,74.04,74.04,74.04,0.0
2024-04-04 12:55:00,73.99,73.99,73.99,73.99,3000.0,73.99,73.99,73.99,73.99,3000.0
2024-04-04 13:00:00,73.99,73.99,73.99,73.99,1500.0,73.99,73.99,73.99,73.99,1500.0
2024-04-04 13:05:00,74.0,74.03,74.0,74.03,6210.0,74.0,74.03,74.0,74.03,6210.0
2024-04-04 13:10:00,74.01,74.01,74.01,74.01,1500.0,74.01,74.01,74.01,74.01,1500.0
2024-04-04 13:15:00,74.03,74.04,74.03,74.04,4500.0,74.03,74.04,74.03,74.04,4500.0
2024-04-04 13:20:00,74.01,74.05,74.01,74.03,19920.0,74.01,74.05,74.01,74.03,19920.0
2024-04-04 13:25:00,74.03,74.03,74.03,74.03,1650.0,74.03,74.03,74.03,74.03,1650.0
2024-04-04 13:30:00,74.06,74.07,74.03,74.03,7500.0,74.06,74.07,74.03,74.03,7500.0
2024-04-04 13:35:00,74.04,74.04,74.04,74.04,1500.0,74.04,74.04,74.04,74.04,1500.0
2024-04-04 13:40:00,74.04,74.04,73.93,73.93,7785.0,74.04,74.04,73.93,73.93,7785.0
2024-04-04 13:45:00,73.91,73.97,73.91,73.97,3000.0,73.91,73.97,73.91,73.97,3000.0
2024-04-04 13:50:00,73.97,73.97,73.97,73.97,0.0,73.97,73.97,73.97,73.97,0.0
2024-04-04 13:55:00,73.92,73.92,73.9,73.9,3000.0,73.92,73.92,73.9,73.9,3000.0
2024-04-04 14:00:00,73.87,73.87,73.8,73.86,9375.0,73.87,73.87,73.8,73.86,9375.0
2024-04-04 14:05:00,73.79,73.79,73.79,73.79,1500.0,73.79,73.79,73.79,73.79,1500.0
2024-04-04 14:10:00,73.82,73.82,73.82,73.82,1665.0,73.82,73.82,73.82,73.82,1665.0
2024-04-04 14:15:00,73.72,73.73,73.69,73.69,4650.0,73.72,73.73,73.69,73.69,4650.0
2024-04-04 14:20:00,73.66,73.66,73.66,73.66,1500.0,73.66,73.66,73.66,73.66,1500.0
2024-04-04 14:25:00,73.7,73.7,73.69,73.69,15720.0,73.7,73.7,73.69,73.69,15720.0
2024-04-04 14:30:00,73.71,73.71,73.65,73.65,13500.0,73.71,73.71,73.65,73.65,13500.0
2024-04-04 14:35:00,73.73,73.73,73.72,73.72,4500.0,73.73,73.73,73.72,73.72,4500.0
2024-04-04 14:40:00,73.81,73.81,73.73,73.75,13500.0,73.81,73.81,73.73,73.75,13500.0
2024-04-04 14:45:00,73.86,73.86,73.86,73.86,1500.0,73.86,73.86,73.86,73.86,1500.0
2024-04-04 14:50:00,73.9,73.9,73.87,73.9,9000.0,73.9,73.9,73.87,73.9,9000.0
2024-04-04 14:55:00,73.88,73.88,73.86,73.87,6000.0,73.88,73.88,73.86,73.87,6000.0
2024-04-04 15:00:00,73.9,73.95,73.72,73.9,45795.0,73.9,73.95,73.72,73.9,45795.0
2024-04-04 15:05:00,73.82,73.88,73.82,73.86,9000.0,73.82,73.88,73.82,73.86,9000.0
2024-04-04 15:10:00,73.79,73.79,73.69,73.69,3000.0,73.79,73.79,73.69,73.69,3000.0
2024-04-04 15:15:00,73.62,73.63,73.62,73.63,4500.0,73.62,73.63,73.62,73.63,4500.0
2024-04-04 15:20:00,73.62,73.64,73.61,73.64,8805.0,73.62,73.64,73.61,73.64,8805.0
2024-04-04 15:25:00,73.62,73.62,73.55,73.59,7755.0,73.62,73.62,73.55,73.59,7755.0
2024-04-04 15:30:00,73.58,73.6,73.51,73.52,40500.0,73.58,73.6,73.51,73.52,40500.0
2024-04-04 15:35:00,73.49,73.56,73.48,73.54,21000.0,73.49,73.56,73.48,73.54,21000.0
2024-04-04 15:40:00,73.55,73.58,73.54,73.58,25275.0,73.55,73.58,73.54,73.58,25275.0
2024-04-04 15:45:00,73.57,73.64,73.57,73.58,21405.0,73.57,73.64,73.57,73.58,21405.0
2024-04-04 15:50:00,73.52,73.56,73.25,73.36,72150.0,73.52,73.56,73.25,73.36,72150.0
2024-04-04 15:55:00,73.32,73.34,73.28,73.32,146640.0,73.32,73.34,73.28,73.32,146640.0
2024-04-05 09:30:00,73.53,73.76,73.53,73.76,38310.0,73.53,73.76,73.53,73.76,38310.0
2024-04-05 09:35:00,73.64,73.77,73.64,73.77,3000.0,73.64,73.77,73.64,73.77,3000.0
2024-04-05 09:40:00,73.74,73.74,73.61,73.61,7635.0,73.74,73.74,73.61,73.61,7635.0
2024-04-05 09:45:00,73.89,73.89,73.89,73.89,1500.0,73.89,73.89,73.89,73.89,1500.0
2024-04-05 09:50:00,73.78,73.8,73.69,73.8,8430.0,73.78,73.8,73.69,73.8,8430.0
2024-04-05 09:55:00,73.79,73.79,73.68,73.78,18990.0,73.79,73.79,73.68,73.78,18990.0
2024-04-05 10:00:00,73.84,74.01,73.84,74.01,21000.0,73.84,74.01,73.84,74.01,21000.0
2024-04-05 10:05:00,73.93,73.93,73.83,73.93,7635.0,73.93,73.93,73.83,73.93,7635.0
2024-04-05 10:10:00,73.96,74.01,73.93,73.94,15000.0,73.96,74.01,73.93,73.94,15000.0
2024-04-05 10:15:00,73.96,74.04,73.96,74.04,13500.0,73.96,74.04,73.96,74.04,13500.0
2024-04-05 10:20:00,74.06,74.11,74.01,74.07,19500.0,74.06,74.11,74.01,74.07,19500.0
2024-04-05 10:25:00,74.06,74.13,74.06,74.13,10500.0,74.06,74.13,74.06,74.13,10500.0
2024-04-05 10:30:00,74.04,74.1,74.03,74.05,51195.0,74.04,74.1,74.03,74.05,51195.0
2024-04-05 10:35:00,74.09,74.1,74.0,74.01,15000.0,74.09,74.1,74.0,74.01,15000.0
2024-04-05 10:40:00,74.07,74.08,74.07,74.07,6000.0,74.07,74.08,74.07,74.07,6000.0
2024-04-05 10:45:00,74.12,74.12,74.11,74.11,3000.0,74.12,74.12,74.11,74.11,3000.0
2024-04-05 10:50:00,74.19,74.19,74.19,74.19,1500.0,74.19,74.19,74.19,74.19,1500.0
2024-04-05 10:55:00,74.16,74.16,74.16,74.16,9000.0,74.16,74.16,74.16,74.16,9000.0
2024-04-05 11:00:00,74.15,74.23,74.15,74.18,10650.0,74.15,74.23,74.15,74.18,10650.0
2024-04-05 11:05:00,74.22,74.26,74.22,74.26,4500.0,74.22,74.26,74.22,74.26,4500.0
2024-04-05 11:10:00,74.29,74.29,74.27,74.27,7500.0,74.29,74.29,74.27,74.27,7500.0
2024-04-05 11:15:00,74.39,74.42,74.39,74.42,7500.0,74.39,74.42,74.39,74.42,7500.0
2024-04-05 11:20:00,74.46,74.51,74.46,74.51,3000.0,74.46,74.51,74.46,74.51,3000.0
2024-04-05 11:25:00,74.48,74.49,74.47,74.47,8730.0,74.48,74.49,74.47,74.47,8730.0
2024-04-05 11:30:00,74.61,74.61,74.5,74.51,27270.0,74.61,74.61,74.5,74.51,27270.0
2024-04-05 11:35:00,74.5,74.51,74.48,74.51,10875.0,74.5,74.51,74.48,74.51,10875.0
2024-04-05 11:40:00,74.56,74.64,74.56,74.64,6000.0,74.56,74.64,74.56,74.64,6000.0
2024-04-05 11:45:00,74.64,74.65,74.64,74.65,3000.0,74.64,74.65,74.64,74.65,3000.0
2024-04-05 11:50:00,74.69,74.7,74.69,74.7,3000.0,74.69,74.7,74.69,74.7,3000.0
2024-04-05 11:55:00,74.75,74.75,74.64,74.64,19725.0,74.75,74.75,74.64,74.64,19725.0
2024-04-05 12:00:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-04-05 12:05:00,74.51,74.51,74.51,74.51,1500.0,74.51,74.51,74.51,74.51,1500.0
2024-04-05 12:10:00,74.48,74.56,74.39,74.56,23055.0,74.48,74.56,74.39,74.56,23055.0
2024-04-05 12:15:00,74.52,74.52,74.52,74.52,1500.0,74.52,74.52,74.52,74.52,1500.0
2024-04-05 12:20:00,74.52,74.63,74.49,74.63,12000.0,74.52,74.63,74.49,74.63,12000.0
2024-04-05 12:25:00,74.63,74.63,74.52,74.52,12000.0,74.63,74.63,74.52,74.52,12000.0
2024-04-05 12:30:00,74.52,74.52,74.5,74.5,10920.0,74.52,74.52,74.5,74.5,10920.0
2024-04-05 12:35:00,74.54,74.54,74.46,74.46,4665.0,74.54,74.54,74.46,74.46,4665.0
2024-04-05 12:40:00,74.52,74.52,74.51,74.51,3990.0,74.52,74.52,74.51,74.51,3990.0
2024-04-05 12:45:00,74.53,74.59,74.49,74.53,10635.0,74.53,74.59,74.49,74.53,10635.0
2024-04-05 12:50:00,74.45,74.5,74.45,74.5,3045.0,74.45,74.5,74.45,74.5,3045.0
2024-04-05 12:55:00,74.52,74.59,74.52,74.53,17970.0,74.52,74.59,74.52,74.53,17970.0
2024-04-05 13:00:00,74.5,74.5,74.46,74.46,3000.0,74.5,74.5,74.46,74.46,3000.0
2024-04-05 13:05:00,74.34,74.37,74.34,74.37,3000.0,74.34,74.37,74.34,74.37,3000.0
2024-04-05 13:10:00,74.38,74.44,74.37,74.38,12000.0,74.38,74.44,74.37,74.38,12000.0
2024-04-05 13:15:00,74.42,74.42,74.42,74.42,1500.0,74.42,74.42,74.42,74.42,1500.0
2024-04-05 13:20:00,74.38,74.47,74.38,74.47,7500.0,74.38,74.47,74.38,74.47,7500.0
2024-04-05 13:25:00,74.49,74.5,74.49,74.49,1500.0,74.49,74.5,74.49,74.49,1500.0
2024-04-05 13:30:00,74.5,74.55,74.47,74.55,21285.0,74.5,74.55,74.47,74.55,21285.0
2024-04-05 13:35:00,74.53,74.53,74.5,74.5,6000.0,74.53,74.53,74.5,74.5,6000.0
2024-04-05 13:40:00,74.46,74.46,74.38,74.38,16770.0,74.46,74.46,74.38,74.38,16770.0
2024-04-05 13:45:00,74.37,74.42,74.36,74.42,19680.0,74.37,74.42,74.36,74.42,19680.0
2024-04-05 13:50:00,74.39,74.39,74.35,74.38,13500.0,74.39,74.39,74.35,74.38,13500.0
2024-04-05 13:55:00,74.37,74.37,74.37,74.37,3000.0,74.37,74.37,74.37,74.37,3000.0
2024-04-05 14:00:00,74.43,74.43,74.35,74.36,7500.0,74.43,74.43,74.35,74.36,7500.0
2024-04-05 14:05:00,74.55,74.55,74.55,74.55,4155.0,74.55,74.55,74.55,74.55,4155.0
2024-04-05 14:10:00,74.49,74.49,74.47,74.47,4500.0,74.49,74.49,74.47,74.47,4500.0
2024-04-05 14:15:00,74.47,74.47,74.39,74.39,13080.0,74.47,74.47,74.39,74.39,13080.0
2024-04-05 14:20:00,74.49,74.55,74.49,74.53,7650.0,74.49,74.55,74.49,74.53,7650.0
2024-04-05 14:25:00,74.53,74.57,74.45,74.45,14985.0,74.53,74.57,74.45,74.45,14985.0
2024-04-05 14:30:00,74.44,74.45,74.44,74.45,3015.0,74.44,74.45,74.44,74.45,3015.0
2024-04-05 14:35:00,74.55,74.55,74.55,74.55,1500.0,74.55,74.55,74.55,74.55,1500.0
2024-04-05 14:40:00,74.56,74.56,74.42,74.47,11325.0,74.56,74.56,74.42,74.47,11325.0
2024-04-05 14:45:00,74.41,74.41,74.38,74.38,3000.0,74.41,74.41,74.38,74.38,3000.0
2024-04-05 14:50:00,74.34,74.37,74.34,74.37,4500.0,74.34,74.37,74.34,74.37,4500.0
2024-04-05 14:55:00,74.39,74.47,74.39,74.47,14445.0,74.39,74.47,74.39,74.47,14445.0
2024-04-05 15:00:00,74.48,74.48,74.44,74.46,6000.0,74.48,74.48,74.44,74.46,6000.0
2024-04-05 15:05:00,74.52,74.52,74.48,74.48,6315.0,74.52,74.52,74.48,74.48,6315.0
2024-04-05 15:10:00,74.52,74.53,74.51,74.51,8115.0,74.52,74.53,74.51,74.51,8115.0
2024-04-05 15:15:00,74.51,74.51,74.51,74.51,0.0,74.51,74.51,74.51,74.51,0.0
2024-04-05 15:20:00,74.47,74.47,74.45,74.45,10500.0,74.47,74.47,74.45,74.45,10500.0
2024-04-05 15:25:00,74.49,74.53,74.49,74.5,6000.0,74.49,74.53,74.49,74.5,6000.0
2024-04-05 15:30:00,74.5,74.53,74.5,74.53,18420.0,74.5,74.53,74.5,74.53,18420.0
2024-04-05 15:35:00,74.53,74.53,74.53,74.53,9000.0,74.53,74.53,74.53,74.53,9000.0
2024-04-05 15:40:00,74.54,74.54,74.5,74.5,19575.0,74.54,74.54,74.5,74.5,19575.0
2024-04-05 15:45:00,74.45,74.5,74.42,74.47,19200.0,74.45,74.5,74.42,74.47,19200.0
2024-04-05 15:50:00,74.47,74.59,74.45,74.54,55245.0,74.47,74.59,74.45,74.54,55245.0
2024-04-05 15:55:00,74.5,74.55,74.47,74.53,186570.0,74.5,74.55,74.47,74.53,186570.0
2024-04-08 09:30:00,74.5,74.69,74.37,74.69,46830.0,74.5,74.69,74.37,74.69,46830.0
2024-04-08 09:35:00,74.66,74.66,74.46,74.46,11220.0,74.66,74.66,74.46,74.46,11220.0
2024-04-08 09:40:00,74.54,74.54,74.32,74.34,12000.0,74.54,74.54,74.32,74.34,12000.0
2024-04-08 09:45:00,74.36,74.48,74.36,74.48,3000.0,74.36,74.48,74.36,74.48,3000.0
2024-04-08 09:50:00,74.4,74.48,74.38,74.41,19080.0,74.4,74.48,74.38,74.41,19080.0
2024-04-08 09:55:00,74.53,74.64,74.48,74.64,20250.0,74.53,74.64,74.48,74.64,20250.0
2024-04-08 10:00:00,74.64,74.64,74.58,74.59,24825.0,74.64,74.64,74.58,74.59,24825.0
2024-04-08 10:05:00,74.32,74.42,74.32,74.39,27975.0,74.32,74.42,74.32,74.39,27975.0
2024-04-08 10:10:00,74.33,74.4,74.33,74.39,12420.0,74.33,74.4,74.33,74.39,12420.0
2024-04-08 10:15:00,74.33,74.33,74.33,74.33,2280.0,74.33,74.33,74.33,74.33,2280.0
2024-04-08 10:20:00,74.26,74.26,74.26,74.26,3000.0,74.26,74.26,74.26,74.26,3000.0
2024-04-08 10:25:00,74.22,74.28,74.13,74.13,22200.0,74.22,74.28,74.13,74.13,22200.0
2024-04-08 10:30:00,74.24,74.3,74.14,74.3,12000.0,74.24,74.3,74.14,74.3,12000.0
2024-04-08 10:35:00,74.19,74.23,74.19,74.23,12000.0,74.19,74.23,74.19,74.23,12000.0
2024-04-08 10:40:00,74.16,74.19,74.09,74.09,12000.0,74.16,74.19,74.09,74.09,12000.0
2024-04-08 10:45:00,74.2,74.27,74.15,74.27,12300.0,74.2,74.27,74.15,74.27,12300.0
2024-04-08 10:50:00,74.22,74.23,74.1,74.1,15450.0,74.22,74.23,74.1,74.1,15450.0
2024-04-08 10:55:00,74.04,74.08,74.04,74.08,21315.0,74.04,74.08,74.04,74.08,21315.0
2024-04-08 11:00:00,74.0,74.0,73.94,73.94,6720.0,74.0,74.0,73.94,73.94,6720.0
2024-04-08 11:05:00,73.94,73.94,73.94,73.94,0.0,73.94,73.94,73.94,73.94,0.0
2024-04-08 11:10:00,73.91,73.91,73.74,73.74,18105.0,73.91,73.91,73.74,73.74,18105.0
2024-04-08 11:15:00,73.75,73.9,73.75,73.9,11160.0,73.75,73.9,73.75,73.9,11160.0
2024-04-08 11:20:00,73.92,74.02,73.92,74.02,14010.0,73.92,74.02,73.92,74.02,14010.0
2024-04-08 11:25:00,74.02,74.02,74.02,74.02,0.0,74.02,74.02,74.02,74.02,0.0
2024-04-08 11:30:00,73.95,73.95,73.95,73.95,1500.0,73.95,73.95,73.95,73.95,1500.0
2024-04-08 11:35:00,73.92,74.02,73.92,74.0,36630.0,73.92,74.02,73.92,74.0,36630.0
2024-04-08 11:40:00,74.02,74.02,73.96,73.97,19515.0,74.02,74.02,73.96,73.97,19515.0
2024-04-08 11:45:00,73.92,73.92,73.86,73.86,5550.0,73.92,73.92,73.86,73.86,5550.0
2024-04-08 11:50:00,73.85,73.94,73.85,73.93,7500.0,73.85,73.94,73.85,73.93,7500.0
2024-04-08 11:55:00,73.92,73.92,73.92,73.92,1830.0,73.92,73.92,73.92,73.92,1830.0
2024-04-08 12:00:00,73.93,74.07,73.93,74.07,19500.0,73.93,74.07,73.93,74.07,19500.0
2024-04-08 12:05:00,74.05,74.05,74.05,74.05,1500.0,74.05,74.05,74.05,74.05,1500.0
2024-04-08 12:10:00,74.0,74.0,73.92,73.98,7500.0,74.0,74.0,73.92,73.98,7500.0
2024-04-08 12:15:00,73.98,73.98,73.98,73.98,0.0,73.98,73.98,73.98,73.98,0.0
2024-04-08 12:20:00,73.95,73.95,73.95,73.95,3000.0,73.95,73.95,73.95,73.95,3000.0
2024-04-08 12:25:00,73.95,74.0,73.92,74.0,15000.0,73.95,74.0,73.92,74.0,15000.0
2024-04-08 12:30:00,73.96,73.96,73.91,73.91,10500.0,73.96,73.96,73.91,73.91,10500.0
2024-04-08 12:35:00,73.87,73.87,73.85,73.85,9000.0,73.87,73.87,73.85,73.85,9000.0
2024-04-08 12:40:00,73.82,73.86,73.82,73.86,9000.0,73.82,73.86,73.82,73.86,9000.0
2024-04-08 12:45:00,73.86,73.86,73.86,73.86,0.0,73.86,73.86,73.86,73.86,0.0
2024-04-08 12:50:00,73.82,73.87,73.82,73.87,10500.0,73.82,73.87,73.82,73.87,10500.0
2024-04-08 12:55:00,73.85,73.87,73.85,73.87,9150.0,73.85,73.87,73.85,73.87,9150.0
2024-04-08 13:00:00,73.87,73.87,73.87,73.87,0.0,73.87,73.87,73.87,73.87,0.0
2024-04-08 13:05:00,73.87,73.93,73.87,73.93,6000.0,73.87,73.93,73.87,73.93,6000.0
2024-04-08 13:10:00,73.93,73.93,73.93,73.93,0.0,73.93,73.93,73.93,73.93,0.0
2024-04-08 13:15:00,73.97,73.97,73.97,73.97,6000.0,73.97,73.97,73.97,73.97,6000.0
2024-04-08 13:20:00,73.93,73.93,73.93,73.93,1500.0,73.93,73.93,73.93,73.93,1500.0
2024-04-08 13:25:00,73.93,73.93,73.87,73.87,7335.0,73.93,73.93,73.87,73.87,7335.0
2024-04-08 13:30:00,73.9,73.92,73.87,73.89,10605.0,73.9,73.92,73.87,73.89,10605.0
2024-04-08 13:35:00,73.92,73.93,73.92,73.93,10500.0,73.92,73.93,73.92,73.93,10500.0
2024-04-08 13:40:00,73.95,73.99,73.95,73.99,7500.0,73.95,73.99,73.95,73.99,7500.0
2024-04-08 13:45:00,74.0,74.0,74.0,74.0,1500.0,74.0,74.0,74.0,74.0,1500.0
2024-04-08 13:50:00,74.0,74.0,74.0,74.0,0.0,74.0,74.0,74.0,74.0,0.0
2024-04-08 13:55:00,74.03,74.03,74.03,74.03,1500.0,74.03,74.03,74.03,74.03,1500.0
2024-04-08 14:00:00,73.94,73.94,73.94,73.94,1500.0,73.94,73.94,73.94,73.94,1500.0
2024-04-08 14:05:00,73.99,73.99,73.99,73.99,3000.0,73.99,73.99,73.99,73.99,3000.0
2024-04-08 14:10:00,73.97,73.97,73.97,73.97,1500.0,73.97,73.97,73.97,73.97,1500.0
2024-04-08 14:15:00,73.94,73.94,73.93,73.94,4500.0,73.94,73.94,73.93,73.94,4500.0
2024-04-08 14:20:00,73.93,73.97,73.93,73.93,7500.0,73.93,73.97,73.93,73.93,7500.0
2024-04-08 14:25:00,73.96,73.96,73.89,73.92,9060.0,73.96,73.96,73.89,73.92,9060.0
2024-04-08 14:30:00,73.92,73.95,73.9,73.92,10725.0,73.92,73.95,73.9,73.92,10725.0
2024-04-08 14:35:00,73.86,73.86,73.79,73.82,18045.0,73.86,73.86,73.79,73.82,18045.0
2024-04-08 14:40:00,73.8,73.8,73.77,73.77,4500.0,73.8,73.8,73.77,73.77,4500.0
2024-04-08 14:45:00,73.8,73.85,73.77,73.85,10500.0,73.8,73.85,73.77,73.85,10500.0
2024-04-08 14:50:00,73.85,73.86,73.82,73.82,7500.0,73.85,73.86,73.82,73.82,7500.0
2024-04-08 14:55:00,73.84,73.86,73.81,73.86,10995.0,73.84,73.86,73.81,73.86,10995.0
2024-04-08 15:00:00,73.86,73.9,73.84,73.9,15105.0,73.86,73.9,73.84,73.9,15105.0
2024-04-08 15:05:00,73.85,73.85,73.83,73.83,3000.0,73.85,73.85,73.83,73.83,3000.0
2024-04-08 15:10:00,73.79,73.85,73.79,73.85,6000.0,73.79,73.85,73.79,73.85,6000.0
2024-04-08 15:15:00,73.9,73.92,73.9,73.92,9000.0,73.9,73.92,73.9,73.92,9000.0
2024-04-08 15:20:00,73.92,73.92,73.92,73.92,1500.0,73.92,73.92,73.92,73.92,1500.0
2024-04-08 15:25:00,73.91,73.92,73.91,73.92,3000.0,73.91,73.92,73.91,73.92,3000.0
2024-04-08 15:30:00,73.95,74.03,73.95,74.03,9000.0,73.95,74.03,73.95,74.03,9000.0
2024-04-08 15:35:00,74.03,74.05,73.96,73.96,30960.0,74.03,74.05,73.96,73.96,30960.0
2024-04-08 15:40:00,73.96,74.0,73.9,73.94,36000.0,73.96,74.0,73.9,73.94,36000.0
2024-04-08 15:45:00,73.94,73.94,73.81,73.85,31500.0,73.94,73.94,73.81,73.85,31500.0
2024-04-08 15:50:00,73.8,73.8,73.73,73.77,30240.0,73.8,73.8,73.73,73.77,30240.0
2024-04-08 15:55:00,73.8,73.85,73.74,73.82,55905.0,73.8,73.85,73.74,73.82,55905.0
2024-04-09 09:30:00,74.25,74.55,74.08,74.33,44310.0,74.25,74.55,74.08,74.33,44310.0
2024-04-09 09:35:00,74.09,74.14,73.93,74.03,29910.0,74.09,74.14,73.93,74.03,29910.0
2024-04-09 09:40:00,74.02,74.03,73.93,74.02,16800.0,74.02,74.03,73.93,74.02,16800.0
2024-04-09 09:45:00,74.03,74.22,74.03,74.22,6000.0,74.03,74.22,74.03,74.22,6000.0
2024-04-09 09:50:00,74.12,74.12,73.78,73.88,10695.0,74.12,74.12,73.78,73.88,10695.0
2024-04-09 09:55:00,73.81,73.81,73.53,73.53,19980.0,73.81,73.81,73.53,73.53,19980.0
2024-04-09 10:00:00,73.53,73.73,73.53,73.59,19320.0,73.53,73.73,73.53,73.59,19320.0
2024-04-09 10:05:00,73.58,73.69,73.58,73.61,9000.0,73.58,73.69,73.58,73.61,9000.0
2024-04-09 10:10:00,73.58,73.74,73.5,73.74,12750.0,73.58,73.74,73.5,73.74,12750.0
2024-04-09 10:15:00,73.74,73.77,73.37,73.37,26925.0,73.74,73.77,73.37,73.37,26925.0
2024-04-09 10:20:00,73.37,73.52,73.37,73.45,12000.0,73.37,73.52,73.37,73.45,12000.0
2024-04-09 10:25:00,73.45,73.45,73.25,73.25,31500.0,73.45,73.45,73.25,73.25,31500.0
2024-04-09 10:30:00,73.33,73.37,73.11,73.11,57645.0,73.33,73.37,73.11,73.11,57645.0
2024-04-09 10:35:00,73.12,73.12,72.98,72.98,22500.0,73.12,73.12,72.98,72.98,22500.0
2024-04-09 10:40:00,72.88,72.94,72.8,72.87,16260.0,72.88,72.94,72.8,72.87,16260.0
2024-04-09 10:45:00,72.74,72.74,72.68,72.68,3000.0,72.74,72.74,72.68,72.68,3000.0
2024-04-09 10:50:00,72.74,72.8,72.74,72.74,4500.0,72.74,72.8,72.74,72.74,4500.0
2024-04-09 10:55:00,72.84,72.87,72.76,72.87,5295.0,72.84,72.87,72.76,72.87,5295.0
2024-04-09 11:00:00,72.98,73.11,72.98,73.05,32115.0,72.98,73.11,72.98,73.05,32115.0
2024-04-09 11:05:00,73.05,73.1,73.05,73.1,4575.0,73.05,73.1,73.05,73.1,4575.0
2024-04-09 11:10:00,73.12,73.12,73.12,73.12,1500.0,73.12,73.12,73.12,73.12,1500.0
2024-04-09 11:15:00,73.09,73.32,73.09,73.29,10425.0,73.09,73.32,73.09,73.29,10425.0
2024-04-09 11:20:00,73.28,73.28,73.28,73.28,1500.0,73.28,73.28,73.28,73.28,1500.0
2024-04-09 11:25:00,73.27,73.31,73.27,73.31,4500.0,73.27,73.31,73.27,73.31,4500.0
2024-04-09 11:30:00,73.36,73.36,73.36,73.36,1500.0,73.36,73.36,73.36,73.36,1500.0
2024-04-09 11:35:00,73.46,73.46,73.29,73.29,10500.0,73.46,73.46,73.29,73.29,10500.0
2024-04-09 11:40:00,73.29,73.31,73.26,73.31,7905.0,73.29,73.31,73.26,73.31,7905.0
2024-04-09 11:45:00,73.16,73.17,73.16,73.17,6000.0,73.16,73.17,73.16,73.17,6000.0
2024-04-09 11:50:00,73.1,73.1,73.1,73.1,3000.0,73.1,73.1,73.1,73.1,3000.0
2024-04-09 11:55:00,73.1,73.1,73.1,73.1,0.0,73.1,73.1,73.1,73.1,0.0
2024-04-09 12:00:00,73.1,73.1,73.1,73.1,0.0,73.1,73.1,73.1,73.1,0.0
2024-04-09 12:05:00,73.04,73.07,73.04,73.07,6270.0,73.04,73.07,73.04,73.07,6270.0
2024-04-09 12:10:00,73.04,73.04,73.01,73.01,3000.0,73.04,73.04,73.01,73.01,3000.0
2024-04-09 12:15:00,73.03,73.04,73.03,73.04,3195.0,73.03,73.04,73.03,73.04,3195.0
2024-04-09 12:20:00,73.04,73.04,73.04,73.04,0.0,73.04,73.04,73.04,73.04,0.0
2024-04-09 12:25:00,73.13,73.13,73.13,73.13,3150.0,73.13,73.13,73.13,73.13,3150.0
2024-04-09 12:30:00,73.12,73.18,73.12,73.18,4500.0,73.12,73.18,73.12,73.18,4500.0
2024-04-09 12:35:00,73.08,73.08,73.08,73.08,3885.0,73.08,73.08,73.08,73.08,3885.0
2024-04-09 12:40:00,73.11,73.17,73.1,73.17,9000.0,73.11,73.17,73.1,73.17,9000.0
2024-04-09 12:45:00,73.17,73.17,73.17,73.17,0.0,73.17,73.17,73.17,73.17,0.0
2024-04-09 12:50:00,73.19,73.19,73.14,73.14,3000.0,73.19,73.19,73.14,73.14,3000.0
2024-04-09 12:55:00,73.07,73.09,73.06,73.08,26580.0,73.07,73.09,73.06,73.08,26580.0
2024-04-09 13:00:00,73.04,73.06,72.98,73.02,45210.0,73.04,73.06,72.98,73.02,45210.0
2024-04-09 13:05:00,73.03,73.09,72.97,72.97,66000.0,73.03,73.09,72.97,72.97,66000.0
2024-04-09 13:10:00,72.97,73.03,72.97,73.03,29685.0,72.97,73.03,72.97,73.03,29685.0
2024-04-09 13:15:00,73.03,73.08,73.03,73.05,4500.0,73.03,73.08,73.03,73.05,4500.0
2024-04-09 13:20:00,73.16,73.18,73.05,73.07,10500.0,73.16,73.18,73.05,73.07,10500.0
2024-04-09 13:25:00,73.03,73.04,72.99,73.02,12105.0,73.03,73.04,72.99,73.02,12105.0
2024-04-09 13:30:00,73.02,73.03,72.95,72.98,15390.0,73.02,73.03,72.95,72.98,15390.0
2024-04-09 13:35:00,72.95,73.04,72.94,72.99,35805.0,72.95,73.04,72.94,72.99,35805.0
2024-04-09 13:40:00,73.04,73.04,72.95,72.97,36690.0,73.04,73.04,72.95,72.97,36690.0
2024-04-09 13:45:00,72.99,73.06,72.97,73.06,10695.0,72.99,73.06,72.97,73.06,10695.0
2024-04-09 13:50:00,73.13,73.13,73.06,73.13,14625.0,73.13,73.13,73.06,73.13,14625.0
2024-04-09 13:55:00,73.13,73.13,73.03,73.08,11535.0,73.13,73.13,73.03,73.08,11535.0
2024-04-09 14:00:00,73.13,73.13,73.01,73.02,19005.0,73.13,73.13,73.01,73.02,19005.0
2024-04-09 14:05:00,73.01,73.05,73.01,73.05,7500.0,73.01,73.05,73.01,73.05,7500.0
2024-04-09 14:10:00,73.05,73.05,73.05,73.05,0.0,73.05,73.05,73.05,73.05,0.0
2024-04-09 14:15:00,73.06,73.07,72.89,72.91,40890.0,73.06,73.07,72.89,72.91,40890.0
2024-04-09 14:20:00,72.87,72.87,72.77,72.77,19500.0,72.87,72.87,72.77,72.77,19500.0
2024-04-09 14:25:00,72.69,72.78,72.68,72.72,40500.0,72.69,72.78,72.68,72.72,40500.0
2024-04-09 14:30:00,72.78,72.85,72.71,72.75,26985.0,72.78,72.85,72.71,72.75,26985.0
2024-04-09 14:35:00,72.79,72.83,72.71,72.75,36000.0,72.79,72.83,72.71,72.75,36000.0
2024-04-09 14:40:00,72.72,72.76,72.72,72.72,21210.0,72.72,72.76,72.72,72.72,21210.0
2024-04-09 14:45:00,72.79,72.81,72.76,72.81,7500.0,72.79,72.81,72.76,72.81,7500.0
2024-04-09 14:50:00,72.93,72.93,72.69,72.75,22500.0,72.93,72.93,72.69,72.75,22500.0
2024-04-09 14:55:00,72.81,72.82,72.65,72.65,18435.0,72.81,72.82,72.65,72.65,18435.0
2024-04-09 15:00:00,72.69,72.75,72.69,72.75,18120.0,72.69,72.75,72.69,72.75,18120.0
2024-04-09 15:05:00,72.71,72.71,72.71,72.71,3000.0,72.71,72.71,72.71,72.71,3000.0
2024-04-09 15:10:00,72.71,72.71,72.63,72.63,14940.0,72.71,72.71,72.63,72.63,14940.0
2024-04-09 15:15:00,72.62,72.75,72.62,72.75,40965.0,72.62,72.75,72.62,72.75,40965.0
2024-04-09 15:20:00,72.75,72.94,72.75,72.94,15000.0,72.75,72.94,72.75,72.94,15000.0
2024-04-09 15:25:00,72.94,72.99,72.89,72.93,30540.0,72.94,72.99,72.89,72.93,30540.0
2024-04-09 15:30:00,72.93,72.94,72.93,72.94,9030.0,72.93,72.94,72.93,72.94,9030.0
2024-04-09 15:35:00,72.91,72.91,72.82,72.85,27195.0,72.91,72.91,72.82,72.85,27195.0
2024-04-09 15:40:00,72.79,72.85,72.77,72.85,26880.0,72.79,72.85,72.77,72.85,26880.0
2024-04-09 15:45:00,72.9,72.9,72.81,72.84,57690.0,72.9,72.9,72.81,72.84,57690.0
2024-04-09 15:50:00,72.84,72.85,72.71,72.81,49665.0,72.84,72.85,72.71,72.81,49665.0
2024-04-09 15:55:00,72.86,73.05,72.84,73.05,122430.0,72.86,73.05,72.84,73.05,122430.0
2024-04-10 09:30:00,72.73,73.0,72.6,72.64,49275.0,72.73,73.0,72.6,72.64,49275.0
2024-04-10 09:35:00,72.99,72.99,72.59,72.71,28095.0,72.99,72.99,72.59,72.71,28095.0
2024-04-10 09:40:00,72.8,72.96,72.8,72.84,8625.0,72.8,72.96,72.8,72.84,8625.0
2024-04-10 09:45:00,72.78,72.78,72.55,72.64,23520.0,72.78,72.78,72.55,72.64,23520.0
2024-04-10 09:50:00,72.68,72.69,72.61,72.66,22605.0,72.68,72.69,72.61,72.66,22605.0
2024-04-10 09:55:00,72.67,72.67,72.63,72.63,6000.0,72.67,72.67,72.63,72.63,6000.0
2024-04-10 10:00:00,72.56,72.68,72.48,72.55,56250.0,72.56,72.68,72.48,72.55,56250.0
2024-04-10 10:05:00,72.48,72.62,72.46,72.61,29955.0,72.48,72.62,72.46,72.61,29955.0
2024-04-10 10:10:00,72.61,72.61,72.61,72.61,0.0,72.61,72.61,72.61,72.61,0.0
2024-04-10 10:15:00,72.65,72.76,72.65,72.76,7500.0,72.65,72.76,72.65,72.76,7500.0
2024-04-10 10:20:00,72.64,72.64,72.64,72.64,1500.0,72.64,72.64,72.64,72.64,1500.0
2024-04-10 10:25:00,72.74,72.74,72.53,72.53,14445.0,72.74,72.74,72.53,72.53,14445.0
2024-04-10 10:30:00,72.52,72.63,72.52,72.6,13500.0,72.52,72.63,72.52,72.6,13500.0
2024-04-10 10:35:00,72.7,72.79,72.68,72.78,12000.0,72.7,72.79,72.68,72.78,12000.0
2024-04-10 10:40:00,72.78,72.78,72.7,72.7,6000.0,72.78,72.78,72.7,72.7,6000.0
2024-04-10 10:45:00,72.72,72.8,72.72,72.8,15000.0,72.72,72.8,72.72,72.8,15000.0
2024-04-10 10:50:00,72.77,72.77,72.77,72.77,1500.0,72.77,72.77,72.77,72.77,1500.0
2024-04-10 10:55:00,72.69,72.8,72.69,72.8,10230.0,72.69,72.8,72.69,72.8,10230.0
2024-04-10 11:00:00,72.74,72.74,72.72,72.72,4500.0,72.74,72.74,72.72,72.72,4500.0
2024-04-10 11:05:00,72.72,72.72,72.72,72.72,1500.0,72.72,72.72,72.72,72.72,1500.0
2024-04-10 11:10:00,72.79,72.79,72.79,72.79,3000.0,72.79,72.79,72.79,72.79,3000.0
2024-04-10 11:15:00,72.8,72.8,72.73,72.73,3000.0,72.8,72.8,72.73,72.73,3000.0
2024-04-10 11:20:00,72.8,72.8,72.8,72.8,1500.0,72.8,72.8,72.8,72.8,1500.0
2024-04-10 11:25:00,72.76,72.83,72.76,72.8,4500.0,72.76,72.83,72.76,72.8,4500.0
2024-04-10 11:30:00,72.8,72.84,72.74,72.84,7500.0,72.8,72.84,72.74,72.84,7500.0
2024-04-10 11:35:00,72.86,72.88,72.86,72.88,6000.0,72.86,72.88,72.86,72.88,6000.0
2024-04-10 11:40:00,72.88,72.88,72.83,72.83,9000.0,72.88,72.88,72.83,72.83,9000.0
2024-04-10 11:45:00,72.83,72.83,72.83,72.83,0.0,72.83,72.83,72.83,72.83,0.0
2024-04-10 11:50:00,72.89,72.9,72.89,72.9,3060.0,72.89,72.9,72.89,72.9,3060.0
2024-04-10 11:55:00,72.78,72.78,72.78,72.78,3975.0,72.78,72.78,72.78,72.78,3975.0
2024-04-10 12:00:00,72.83,73.03,72.79,73.03,18945.0,72.83,73.03,72.79,73.03,18945.0
2024-04-10 12:05:00,72.97,73.02,72.97,72.97,7500.0,72.97,73.02,72.97,72.97,7500.0
2024-04-10 12:10:00,72.89,72.89,72.87,72.87,3000.0,72.89,72.89,72.87,72.87,3000.0
2024-04-10 12:15:00,72.89,72.95,72.85,72.85,9630.0,72.89,72.95,72.85,72.85,9630.0
2024-04-10 12:20:00,72.85,72.97,72.85,72.97,10035.0,72.85,72.97,72.85,72.97,10035.0
2024-04-10 12:25:00,72.97,72.97,72.97,72.97,0.0,72.97,72.97,72.97,72.97,0.0
2024-04-10 12:30:00,72.97,72.97,72.97,72.97,0.0,72.97,72.97,72.97,72.97,0.0
2024-04-10 12:35:00,72.87,72.87,72.87,72.87,1500.0,72.87,72.87,72.87,72.87,1500.0
2024-04-10 12:40:00,72.84,72.86,72.84,72.86,3000.0,72.84,72.86,72.84,72.86,3000.0
2024-04-10 12:45:00,72.82,72.88,72.82,72.82,9000.0,72.82,72.88,72.82,72.82,9000.0
2024-04-10 12:50:00,72.82,72.82,72.82,72.82,0.0,72.82,72.82,72.82,72.82,0.0
2024-04-10 12:55:00,72.87,72.96,72.87,72.94,14745.0,72.87,72.96,72.87,72.94,14745.0
2024-04-10 13:00:00,72.89,72.93,72.81,72.81,9000.0,72.89,72.93,72.81,72.81,9000.0
2024-04-10 13:05:00,72.81,72.88,72.81,72.82,29880.0,72.81,72.88,72.81,72.82,29880.0
2024-04-10 13:10:00,72.79,72.85,72.79,72.85,4500.0,72.79,72.85,72.79,72.85,4500.0
2024-04-10 13:15:00,72.92,72.92,72.92,72.92,1500.0,72.92,72.92,72.92,72.92,1500.0
2024-04-10 13:20:00,72.91,72.95,72.91,72.95,6690.0,72.91,72.95,72.91,72.95,6690.0
2024-04-10 13:25:00,73.05,73.05,72.94,72.95,12450.0,73.05,73.05,72.94,72.95,12450.0
2024-04-10 13:30:00,72.93,72.97,72.82,72.82,11025.0,72.93,72.97,72.82,72.82,11025.0
2024-04-10 13:35:00,72.78,72.78,72.78,72.78,1500.0,72.78,72.78,72.78,72.78,1500.0
2024-04-10 13:40:00,72.81,72.83,72.78,72.78,6000.0,72.81,72.83,72.78,72.78,6000.0
2024-04-10 13:45:00,72.74,72.81,72.74,72.81,3000.0,72.74,72.81,72.74,72.81,3000.0
2024-04-10 13:50:00,72.82,72.82,72.76,72.76,7500.0,72.82,72.82,72.76,72.76,7500.0
2024-04-10 13:55:00,72.76,72.91,72.76,72.91,3000.0,72.76,72.91,72.76,72.91,3000.0
2024-04-10 14:00:00,72.83,72.93,72.8,72.9,19500.0,72.83,72.93,72.8,72.9,19500.0
2024-04-10 14:05:00,72.95,72.97,72.92,72.96,10500.0,72.95,72.97,72.92,72.96,10500.0
2024-04-10 14:10:00,72.99,72.99,72.99,72.99,1500.0,72.99,72.99,72.99,72.99,1500.0
2024-04-10 14:15:00,72.94,72.98,72.92,72.92,7500.0,72.94,72.98,72.92,72.92,7500.0
2024-04-10 14:20:00,73.0,73.0,72.93,72.96,12240.0,73.0,73.0,72.93,72.96,12240.0
2024-04-10 14:25:00,72.96,72.96,72.96,72.96,0.0,72.96,72.96,72.96,72.96,0.0
2024-04-10 14:30:00,72.95,73.0,72.9,73.0,10500.0,72.95,73.0,72.9,73.0,10500.0
2024-04-10 14:35:00,72.97,72.97,72.97,72.97,3000.0,72.97,72.97,72.97,72.97,3000.0
2024-04-10 14:40:00,73.03,73.06,73.01,73.01,7500.0,73.03,73.06,73.01,73.01,7500.0
2024-04-10 14:45:00,73.07,73.07,73.07,73.07,3000.0,73.07,73.07,73.07,73.07,3000.0
2024-04-10 14:50:00,73.04,73.1,73.02,73.03,12735.0,73.04,73.1,73.02,73.03,12735.0
2024-04-10 14:55:00,72.98,72.98,72.86,72.86,3000.0,72.98,72.98,72.86,72.86,3000.0
2024-04-10 15:00:00,72.87,72.92,72.8,72.8,13500.0,72.87,72.92,72.8,72.8,13500.0
2024-04-10 15:05:00,72.81,72.86,72.77,72.79,9000.0,72.81,72.86,72.77,72.79,9000.0
2024-04-10 15:10:00,72.86,72.88,72.82,72.83,10500.0,72.86,72.88,72.82,72.83,10500.0
2024-04-10 15:15:00,72.87,72.93,72.81,72.85,22815.0,72.87,72.93,72.81,72.85,22815.0
2024-04-10 15:20:00,72.87,72.88,72.84,72.84,9000.0,72.87,72.88,72.84,72.84,9000.0
2024-04-10 15:25:00,72.86,72.87,72.81,72.81,25500.0,72.86,72.87,72.81,72.81,25500.0
2024-04-10 15:30:00,72.81,72.83,72.71,72.71,12000.0,72.81,72.83,72.71,72.71,12000.0
2024-04-10 15:35:00,72.76,72.84,72.75,72.75,15465.0,72.76,72.84,72.75,72.75,15465.0
2024-04-10 15:40:00,72.79,72.87,72.79,72.87,15000.0,72.79,72.87,72.79,72.87,15000.0
2024-04-10 15:45:00,72.9,72.9,72.83,72.83,9000.0,72.9,72.9,72.83,72.83,9000.0
2024-04-10 15:50:00,72.85,72.85,72.77,72.84,42030.0,72.85,72.85,72.77,72.84,42030.0
2024-04-10 15:55:00,72.89,72.95,72.86,72.87,45915.0,72.89,72.95,72.86,72.87,45915.0
2024-04-11 09:30:00,72.99,72.99,72.61,72.61,33795.0,72.99,72.99,72.61,72.61,33795.0
2024-04-11 09:35:00,72.45,72.61,72.45,72.45,10410.0,72.45,72.61,72.45,72.45,10410.0
2024-04-11 09:40:00,72.49,72.49,72.38,72.38,6000.0,72.49,72.49,72.38,72.38,6000.0
2024-04-11 09:45:00,72.39,72.53,72.32,72.33,20340.0,72.39,72.53,72.32,72.33,20340.0
2024-04-11 09:50:00,72.4,72.4,72.4,72.4,3000.0,72.4,72.4,72.4,72.4,3000.0
2024-04-11 09:55:00,72.46,72.46,72.4,72.4,5100.0,72.46,72.46,72.4,72.4,5100.0
2024-04-11 10:00:00,72.4,72.4,72.23,72.23,12000.0,72.4,72.4,72.23,72.23,12000.0
2024-04-11 10:05:00,72.14,72.14,72.1,72.1,3000.0,72.14,72.14,72.1,72.1,3000.0
2024-04-11 10:10:00,72.05,72.16,72.05,72.16,4230.0,72.05,72.16,72.05,72.16,4230.0
2024-04-11 10:15:00,72.1,72.1,72.08,72.09,4500.0,72.1,72.1,72.08,72.09,4500.0
2024-04-11 10:20:00,72.05,72.18,72.02,72.17,25785.0,72.05,72.18,72.02,72.17,25785.0
2024-04-11 10:25:00,72.18,72.21,72.12,72.12,12300.0,72.18,72.21,72.12,72.12,12300.0
2024-04-11 10:30:00,72.16,72.16,72.07,72.07,14925.0,72.16,72.16,72.07,72.07,14925.0
2024-04-11 10:35:00,72.02,72.02,71.97,71.97,24135.0,72.02,72.02,71.97,71.97,24135.0
2024-04-11 10:40:00,71.95,71.95,71.91,71.91,17400.0,71.95,71.95,71.91,71.91,17400.0
2024-04-11 10:45:00,71.88,71.97,71.88,71.92,30000.0,71.88,71.97,71.88,71.92,30000.0
2024-04-11 10:50:00,71.82,71.92,71.79,71.88,22725.0,71.82,71.92,71.79,71.88,22725.0
2024-04-11 10:55:00,71.89,71.96,71.87,71.9,52110.0,71.89,71.96,71.87,71.9,52110.0
2024-04-11 11:00:00,71.95,72.04,71.91,71.91,36495.0,71.95,72.04,71.91,71.91,36495.0
2024-04-11 11:05:00,71.85,71.93,71.85,71.93,16500.0,71.85,71.93,71.85,71.93,16500.0
2024-04-11 11:10:00,71.96,71.97,71.92,71.92,9045.0,71.96,71.97,71.92,71.92,9045.0
2024-04-11 11:15:00,71.95,71.96,71.8,71.86,15000.0,71.95,71.96,71.8,71.86,15000.0
2024-04-11 11:20:00,71.92,71.92,71.88,71.88,7500.0,71.92,71.92,71.88,71.88,7500.0
2024-04-11 11:25:00,71.89,71.93,71.89,71.89,18315.0,71.89,71.93,71.89,71.89,18315.0
2024-04-11 11:30:00,71.98,72.05,71.96,72.01,21465.0,71.98,72.05,71.96,72.01,21465.0
2024-04-11 11:35:00,72.01,72.01,72.01,72.01,0.0,72.01,72.01,72.01,72.01,0.0
2024-04-11 11:40:00,72.05,72.07,72.03,72.05,16485.0,72.05,72.07,72.03,72.05,16485.0
2024-04-11 11:45:00,71.96,72.05,71.96,72.01,9000.0,71.96,72.05,71.96,72.01,9000.0
2024-04-11 11:50:00,72.01,72.01,72.01,72.01,0.0,72.01,72.01,72.01,72.01,0.0
2024-04-11 11:55:00,72.04,72.05,71.96,72.05,20160.0,72.04,72.05,71.96,72.05,20160.0
2024-04-11 12:00:00,72.04,72.04,72.04,72.04,1500.0,72.04,72.04,72.04,72.04,1500.0
2024-04-11 12:05:00,72.12,72.18,72.12,72.18,3000.0,72.12,72.18,72.12,72.18,3000.0
2024-04-11 12:10:00,72.18,72.18,72.18,72.18,0.0,72.18,72.18,72.18,72.18,0.0
2024-04-11 12:15:00,72.33,72.33,72.33,72.33,1500.0,72.33,72.33,72.33,72.33,1500.0
2024-04-11 12:20:00,72.33,72.33,72.33,72.33,0.0,72.33,72.33,72.33,72.33,0.0
2024-04-11 12:25:00,72.32,72.32,72.32,72.32,1500.0,72.32,72.32,72.32,72.32,1500.0
2024-04-11 12:30:00,72.32,72.32,72.32,72.32,0.0,72.32,72.32,72.32,72.32,0.0
2024-04-11 12:35:00,72.33,72.33,72.25,72.25,3000.0,72.33,72.33,72.25,72.25,3000.0
2024-04-11 12:40:00,72.25,72.25,72.25,72.25,0.0,72.25,72.25,72.25,72.25,0.0
2024-04-11 12:45:00,72.36,72.36,72.36,72.36,3000.0,72.36,72.36,72.36,72.36,3000.0
2024-04-11 12:50:00,72.37,72.4,72.37,72.37,6255.0,72.37,72.4,72.37,72.37,6255.0
2024-04-11 12:55:00,72.38,72.38,72.38,72.38,1500.0,72.38,72.38,72.38,72.38,1500.0
2024-04-11 13:00:00,72.39,72.44,72.35,72.44,6000.0,72.39,72.44,72.35,72.44,6000.0
2024-04-11 13:05:00,72.44,72.58,72.44,72.5,6000.0,72.44,72.58,72.44,72.5,6000.0
2024-04-11 13:10:00,72.51,72.51,72.51,72.51,7125.0,72.51,72.51,72.51,72.51,7125.0
2024-04-11 13:15:00,72.52,72.52,72.52,72.52,1500.0,72.52,72.52,72.52,72.52,1500.0
2024-04-11 13:20:00,72.57,72.57,72.39,72.39,13125.0,72.57,72.57,72.39,72.39,13125.0
2024-04-11 13:25:00,72.39,72.39,72.39,72.39,0.0,72.39,72.39,72.39,72.39,0.0
2024-04-11 13:30:00,72.51,72.51,72.48,72.48,6000.0,72.51,72.51,72.48,72.48,6000.0
2024-04-11 13:35:00,72.46,72.46,72.46,72.46,3000.0,72.46,72.46,72.46,72.46,3000.0
2024-04-11 13:40:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-04-11 13:45:00,72.48,72.48,72.48,72.48,1500.0,72.48,72.48,72.48,72.48,1500.0
2024-04-11 13:50:00,72.44,72.52,72.44,72.52,7500.0,72.44,72.52,72.44,72.52,7500.0
2024-04-11 13:55:00,72.5,72.5,72.5,72.5,1500.0,72.5,72.5,72.5,72.5,1500.0
2024-04-11 14:00:00,72.43,72.5,72.43,72.5,3000.0,72.43,72.5,72.43,72.5,3000.0
2024-04-11 14:05:00,72.54,72.63,72.54,72.63,7500.0,72.54,72.63,72.54,72.63,7500.0
2024-04-11 14:10:00,72.58,72.58,72.58,72.58,1500.0,72.58,72.58,72.58,72.58,1500.0
2024-04-11 14:15:00,72.58,72.62,72.58,72.62,5190.0,72.58,72.62,72.58,72.62,5190.0
2024-04-11 14:20:00,72.62,72.62,72.62,72.62,0.0,72.62,72.62,72.62,72.62,0.0
2024-04-11 14:25:00,72.67,72.68,72.66,72.66,6750.0,72.67,72.68,72.66,72.66,6750.0
2024-04-11 14:30:00,72.67,72.67,72.67,72.67,1500.0,72.67,72.67,72.67,72.67,1500.0
2024-04-11 14:35:00,72.67,72.67,72.67,72.67,0.0,72.67,72.67,72.67,72.67,0.0
2024-04-11 14:40:00,72.73,72.73,72.64,72.65,7500.0,72.73,72.73,72.64,72.65,7500.0
2024-04-11 14:45:00,72.65,72.65,72.65,72.65,0.0,72.65,72.65,72.65,72.65,0.0
2024-04-11 14:50:00,72.58,72.59,72.58,72.59,3000.0,72.58,72.59,72.58,72.59,3000.0
2024-04-11 14:55:00,72.59,72.59,72.59,72.59,0.0,72.59,72.59,72.59,72.59,0.0
2024-04-11 15:00:00,72.64,72.7,72.64,72.7,7140.0,72.64,72.7,72.64,72.7,7140.0
2024-04-11 15:05:00,72.73,72.73,72.63,72.68,6795.0,72.73,72.73,72.63,72.68,6795.0
2024-04-11 15:10:00,72.63,72.63,72.63,72.63,3000.0,72.63,72.63,72.63,72.63,3000.0
2024-04-11 15:15:00,72.62,72.64,72.61,72.61,6000.0,72.62,72.64,72.61,72.61,6000.0
2024-04-11 15:20:00,72.61,72.62,72.61,72.62,3750.0,72.61,72.62,72.61,72.62,3750.0
2024-04-11 15:25:00,72.57,72.57,72.57,72.57,3000.0,72.57,72.57,72.57,72.57,3000.0
2024-04-11 15:30:00,72.55,72.55,72.53,72.55,13560.0,72.55,72.55,72.53,72.55,13560.0
2024-04-11 15:35:00,72.54,72.54,72.47,72.49,19635.0,72.54,72.54,72.47,72.49,19635.0
2024-04-11 15:40:00,72.52,72.52,72.44,72.46,21000.0,72.52,72.52,72.44,72.46,21000.0
2024-04-11 15:45:00,72.45,72.48,72.24,72.24,58500.0,72.45,72.48,72.24,72.24,58500.0
2024-04-11 15:50:00,72.19,72.32,72.17,72.31,73590.0,72.19,72.32,72.17,72.31,73590.0
2024-04-11 15:55:00,72.27,72.27,72.17,72.18,83535.0,72.27,72.27,72.17,72.18,83535.0
2024-04-12 09:30:00,71.8,72.17,71.8,72.17,34230.0,71.8,72.17,71.8,72.17,34230.0
2024-04-12 09:35:00,72.17,72.17,72.17,72.17,0.0,72.17,72.17,72.17,72.17,0.0
2024-04-12 09:40:00,72.03,72.13,72.01,72.05,12180.0,72.03,72.13,72.01,72.05,12180.0
2024-04-12 09:45:00,72.01,72.01,71.74,71.74,6075.0,72.01,72.01,71.74,71.74,6075.0
2024-04-12 09:50:00,71.99,72.05,71.94,71.94,22305.0,71.99,72.05,71.94,71.94,22305.0
2024-04-12 09:55:00,72.02,72.12,72.02,72.12,9315.0,72.02,72.12,72.02,72.12,9315.0
2024-04-12 10:00:00,71.97,72.02,71.84,72.02,12975.0,71.97,72.02,71.84,72.02,12975.0
2024-04-12 10:05:00,71.92,71.92,71.92,71.92,3450.0,71.92,71.92,71.92,71.92,3450.0
2024-04-12 10:10:00,71.91,71.95,71.8,71.88,19500.0,71.91,71.95,71.8,71.88,19500.0
2024-04-12 10:15:00,71.84,71.94,71.83,71.9,13200.0,71.84,71.94,71.83,71.9,13200.0
2024-04-12 10:20:00,71.75,71.97,71.74,71.97,11070.0,71.75,71.97,71.74,71.97,11070.0
2024-04-12 10:25:00,71.97,71.97,71.97,71.97,1500.0,71.97,71.97,71.97,71.97,1500.0
2024-04-12 10:30:00,71.97,71.97,71.97,71.97,0.0,71.97,71.97,71.97,71.97,0.0
2024-04-12 10:35:00,71.95,71.95,71.95,71.95,1500.0,71.95,71.95,71.95,71.95,1500.0
2024-04-12 10:40:00,71.94,71.95,71.93,71.95,4800.0,71.94,71.95,71.93,71.95,4800.0
2024-04-12 10:45:00,71.99,72.04,71.98,72.04,3675.0,71.99,72.04,71.98,72.04,3675.0
2024-04-12 10:50:00,72.03,72.05,71.99,72.05,10500.0,72.03,72.05,71.99,72.05,10500.0
2024-04-12 10:55:00,72.11,72.12,72.04,72.04,18765.0,72.11,72.12,72.04,72.04,18765.0
2024-04-12 11:00:00,72.08,72.08,72.08,72.08,1500.0,72.08,72.08,72.08,72.08,1500.0
2024-04-12 11:05:00,72.09,72.09,72.04,72.04,4500.0,72.09,72.09,72.04,72.04,4500.0
2024-04-12 11:10:00,72.1,72.1,72.09,72.09,3660.0,72.1,72.1,72.09,72.09,3660.0
2024-04-12 11:15:00,72.09,72.1,72.09,72.1,3000.0,72.09,72.1,72.09,72.1,3000.0
2024-04-12 11:20:00,72.04,72.04,72.01,72.01,5400.0,72.04,72.04,72.01,72.01,5400.0
2024-04-12 11:25:00,72.0,72.0,72.0,72.0,3000.0,72.0,72.0,72.0,72.0,3000.0
2024-04-12 11:30:00,71.98,71.98,71.89,71.89,3000.0,71.98,71.98,71.89,71.89,3000.0
2024-04-12 11:35:00,71.92,71.94,71.87,71.87,6330.0,71.92,71.94,71.87,71.87,6330.0
2024-04-12 11:40:00,71.83,71.83,71.75,71.75,3000.0,71.83,71.83,71.75,71.75,3000.0
2024-04-12 11:45:00,71.75,71.79,71.71,71.79,18600.0,71.75,71.79,71.71,71.79,18600.0
2024-04-12 11:50:00,71.7,71.7,71.7,71.7,1500.0,71.7,71.7,71.7,71.7,1500.0
2024-04-12 11:55:00,71.7,71.7,71.7,71.7,0.0,71.7,71.7,71.7,71.7,0.0
2024-04-12 12:00:00,71.72,71.72,71.72,71.72,1500.0,71.72,71.72,71.72,71.72,1500.0
2024-04-12 12:05:00,71.77,71.89,71.75,71.85,56190.0,71.77,71.89,71.75,71.85,56190.0
2024-04-12 12:10:00,71.85,71.85,71.85,71.85,0.0,71.85,71.85,71.85,71.85,0.0
2024-04-12 12:15:00,71.8,71.8,71.67,71.71,9000.0,71.8,71.8,71.67,71.71,9000.0
2024-04-12 12:20:00,71.73,71.79,71.69,71.79,16155.0,71.73,71.79,71.69,71.79,16155.0
2024-04-12 12:25:00,71.72,71.72,71.7,71.7,3000.0,71.72,71.72,71.7,71.7,3000.0
2024-04-12 12:30:00,71.66,71.66,71.66,71.66,1500.0,71.66,71.66,71.66,71.66,1500.0
2024-04-12 12:35:00,71.57,71.57,71.53,71.53,7515.0,71.57,71.57,71.53,71.53,7515.0
2024-04-12 12:40:00,71.53,71.53,71.53,71.53,0.0,71.53,71.53,71.53,71.53,0.0
2024-04-12 12:45:00,71.49,71.6,71.49,71.6,5760.0,71.49,71.6,71.49,71.6,5760.0
2024-04-12 12:50:00,71.65,71.69,71.65,71.67,18000.0,71.65,71.69,71.65,71.67,18000.0
2024-04-12 12:55:00,71.62,71.62,71.6,71.6,3000.0,71.62,71.62,71.6,71.6,3000.0
2024-04-12 13:00:00,71.6,71.6,71.54,71.54,5880.0,71.6,71.6,71.54,71.54,5880.0
2024-04-12 13:05:00,71.58,71.58,71.55,71.55,3030.0,71.58,71.58,71.55,71.55,3030.0
2024-04-12 13:10:00,71.55,71.55,71.55,71.55,0.0,71.55,71.55,71.55,71.55,0.0
2024-04-12 13:15:00,71.55,71.55,71.55,71.55,0.0,71.55,71.55,71.55,71.55,0.0
2024-04-12 13:20:00,71.61,71.61,71.61,71.61,3105.0,71.61,71.61,71.61,71.61,3105.0
2024-04-12 13:25:00,71.67,71.7,71.67,71.7,7335.0,71.67,71.7,71.67,71.7,7335.0
2024-04-12 13:30:00,71.67,71.7,71.67,71.7,3120.0,71.67,71.7,71.67,71.7,3120.0
2024-04-12 13:35:00,71.73,71.73,71.73,71.73,3000.0,71.73,71.73,71.73,71.73,3000.0
2024-04-12 13:40:00,71.77,71.85,71.73,71.85,14520.0,71.77,71.85,71.73,71.85,14520.0
2024-04-12 13:45:00,71.83,71.88,71.83,71.88,5865.0,71.83,71.88,71.83,71.88,5865.0
2024-04-12 13:50:00,71.88,71.88,71.88,71.88,0.0,71.88,71.88,71.88,71.88,0.0
2024-04-12 13:55:00,71.79,71.79,71.73,71.73,3000.0,71.79,71.79,71.73,71.73,3000.0
2024-04-12 14:00:00,71.67,71.67,71.67,71.67,1950.0,71.67,71.67,71.67,71.67,1950.0
2024-04-12 14:05:00,71.74,71.85,71.74,71.79,7500.0,71.74,71.85,71.74,71.79,7500.0
2024-04-12 14:10:00,71.72,71.77,71.72,71.77,3000.0,71.72,71.77,71.72,71.77,3000.0
2024-04-12 14:15:00,71.77,71.77,71.77,71.77,0.0,71.77,71.77,71.77,71.77,0.0
2024-04-12 14:20:00,71.77,71.77,71.77,71.77,0.0,71.77,71.77,71.77,71.77,0.0
2024-04-12 14:25:00,71.69,71.71,71.66,71.71,6030.0,71.69,71.71,71.66,71.71,6030.0
2024-04-12 14:30:00,71.72,71.72,71.72,71.72,1500.0,71.72,71.72,71.72,71.72,1500.0
2024-04-12 14:35:00,71.68,71.68,71.68,71.68,1560.0,71.68,71.68,71.68,71.68,1560.0
2024-04-12 14:40:00,71.71,71.75,71.65,71.65,32685.0,71.71,71.75,71.65,71.65,32685.0
2024-04-12 14:45:00,71.61,71.66,71.61,71.61,14340.0,71.61,71.66,71.61,71.61,14340.0
2024-04-12 14:50:00,71.63,71.68,71.6,71.66,17685.0,71.63,71.68,71.6,71.66,17685.0
2024-04-12 14:55:00,71.59,71.63,71.59,71.63,4500.0,71.59,71.63,71.59,71.63,4500.0
2024-04-12 15:00:00,71.66,71.66,71.66,71.66,1500.0,71.66,71.66,71.66,71.66,1500.0
2024-04-12 15:05:00,71.59,71.59,71.59,71.59,1500.0,71.59,71.59,71.59,71.59,1500.0
2024-04-12 15:10:00,71.58,71.58,71.58,71.58,1500.0,71.58,71.58,71.58,71.58,1500.0
2024-04-12 15:15:00,71.53,71.58,71.53,71.53,12495.0,71.53,71.58,71.53,71.53,12495.0
2024-04-12 15:20:00,71.54,71.54,71.51,71.51,10500.0,71.54,71.54,71.51,71.51,10500.0
2024-04-12 15:25:00,71.48,71.48,71.48,71.48,1500.0,71.48,71.48,71.48,71.48,1500.0
2024-04-12 15:30:00,71.48,71.53,71.48,71.53,7500.0,71.48,71.53,71.48,71.53,7500.0
2024-04-12 15:35:00,71.5,71.53,71.49,71.53,36705.0,71.5,71.53,71.49,71.53,36705.0
2024-04-12 15:40:00,71.53,71.74,71.53,71.74,55875.0,71.53,71.74,71.53,71.74,55875.0
2024-04-12 15:45:00,71.75,71.75,71.66,71.66,28875.0,71.75,71.75,71.66,71.66,28875.0
2024-04-12 15:50:00,71.68,71.7,71.52,71.67,55320.0,71.68,71.7,71.52,71.67,55320.0
2024-04-12 15:55:00,71.72,71.79,71.72,71.78,100155.0,71.72,71.79,71.72,71.78,100155.0
2024-04-15 09:30:00,72.92,72.95,72.21,72.21,84300.0,72.92,72.95,72.21,72.21,84300.0
2024-04-15 09:35:00,72.3,72.46,72.3,72.46,19500.0,72.3,72.46,72.3,72.46,19500.0
2024-04-15 09:40:00,72.38,72.66,72.38,72.47,22095.0,72.38,72.66,72.38,72.47,22095.0
2024-04-15 09:45:00,72.45,72.46,72.37,72.45,14295.0,72.45,72.46,72.37,72.45,14295.0
2024-04-15 09:50:00,72.36,72.38,72.34,72.38,9000.0,72.36,72.38,72.34,72.38,9000.0
2024-04-15 09:55:00,72.3,72.3,72.27,72.27,9420.0,72.3,72.3,72.27,72.27,9420.0
2024-04-15 10:00:00,72.25,72.28,72.11,72.17,37260.0,72.25,72.28,72.11,72.17,37260.0
2024-04-15 10:05:00,72.11,72.11,72.06,72.06,7590.0,72.11,72.11,72.06,72.06,7590.0
2024-04-15 10:10:00,71.89,72.0,71.89,72.0,5040.0,71.89,72.0,71.89,72.0,5040.0
2024-04-15 10:15:00,72.12,72.17,72.11,72.17,15000.0,72.12,72.17,72.11,72.17,15000.0
2024-04-15 10:20:00,72.11,72.28,72.08,72.28,21795.0,72.11,72.28,72.08,72.28,21795.0
2024-04-15 10:25:00,72.28,72.35,72.27,72.28,11325.0,72.28,72.35,72.27,72.28,11325.0
2024-04-15 10:30:00,72.36,72.36,72.16,72.21,53280.0,72.36,72.36,72.16,72.21,53280.0
2024-04-15 10:35:00,72.26,72.29,72.24,72.29,15225.0,72.26,72.29,72.24,72.29,15225.0
2024-04-15 10:40:00,72.32,72.32,72.21,72.22,9000.0,72.32,72.32,72.21,72.22,9000.0
2024-04-15 10:45:00,72.27,72.34,72.27,72.33,6000.0,72.27,72.34,72.27,72.33,6000.0
2024-04-15 10:50:00,72.41,72.41,72.23,72.33,13500.0,72.41,72.41,72.23,72.33,13500.0
2024-04-15 10:55:00,72.2,72.2,72.04,72.04,7500.0,72.2,72.2,72.04,72.04,7500.0
2024-04-15 11:00:00,71.95,72.1,71.95,72.1,3000.0,71.95,72.1,71.95,72.1,3000.0
2024-04-15 11:05:00,72.21,72.21,72.02,72.12,12075.0,72.21,72.21,72.02,72.12,12075.0
2024-04-15 11:10:00,72.04,72.11,72.01,72.01,9210.0,72.04,72.11,72.01,72.01,9210.0
2024-04-15 11:15:00,72.04,72.13,72.01,72.13,11535.0,72.04,72.13,72.01,72.13,11535.0
2024-04-15 11:20:00,72.12,72.12,72.11,72.11,3000.0,72.12,72.12,72.11,72.11,3000.0
2024-04-15 11:25:00,72.02,72.13,72.02,72.11,10500.0,72.02,72.13,72.02,72.11,10500.0
2024-04-15 11:30:00,72.16,72.25,72.16,72.17,4500.0,72.16,72.25,72.16,72.17,4500.0
2024-04-15 11:35:00,72.16,72.16,72.07,72.11,7500.0,72.16,72.16,72.07,72.11,7500.0
2024-04-15 11:40:00,72.17,72.19,72.08,72.08,31080.0,72.17,72.19,72.08,72.08,31080.0
2024-04-15 11:45:00,72.15,72.15,72.13,72.13,6000.0,72.15,72.15,72.13,72.13,6000.0
2024-04-15 11:50:00,72.16,72.21,72.16,72.17,16455.0,72.16,72.21,72.16,72.17,16455.0
2024-04-15 11:55:00,72.16,72.23,72.16,72.23,24000.0,72.16,72.23,72.16,72.23,24000.0
2024-04-15 12:00:00,72.23,72.38,72.23,72.38,15000.0,72.23,72.38,72.23,72.38,15000.0
2024-04-15 12:05:00,72.35,72.35,72.35,72.35,3000.0,72.35,72.35,72.35,72.35,3000.0
2024-04-15 12:10:00,72.35,72.35,72.23,72.23,4500.0,72.35,72.35,72.23,72.23,4500.0
2024-04-15 12:15:00,72.23,72.23,72.06,72.06,9000.0,72.23,72.23,72.06,72.06,9000.0
2024-04-15 12:20:00,72.06,72.06,72.06,72.06,0.0,72.06,72.06,72.06,72.06,0.0
2024-04-15 12:25:00,72.05,72.05,72.05,72.05,3000.0,72.05,72.05,72.05,72.05,3000.0
2024-04-15 12:30:00,72.04,72.04,71.88,71.88,3000.0,72.04,72.04,71.88,71.88,3000.0
2024-04-15 12:35:00,71.86,71.86,71.86,71.86,11670.0,71.86,71.86,71.86,71.86,11670.0
2024-04-15 12:40:00,71.86,71.86,71.86,71.86,0.0,71.86,71.86,71.86,71.86,0.0
2024-04-15 12:45:00,71.86,71.92,71.84,71.84,10500.0,71.86,71.92,71.84,71.84,10500.0
2024-04-15 12:50:00,71.84,71.84,71.84,71.84,4125.0,71.84,71.84,71.84,71.84,4125.0
2024-04-15 12:55:00,71.78,71.78,71.78,71.78,3000.0,71.78,71.78,71.78,71.78,3000.0
2024-04-15 13:00:00,71.77,71.77,71.77,71.77,1500.0,71.77,71.77,71.77,71.77,1500.0
2024-04-15 13:05:00,71.84,71.86,71.84,71.86,31905.0,71.84,71.86,71.84,71.86,31905.0
2024-04-15 13:10:00,71.74,71.74,71.73,71.73,3000.0,71.74,71.74,71.73,71.73,3000.0
2024-04-15 13:15:00,71.69,71.69,71.62,71.62,4725.0,71.69,71.69,71.62,71.62,4725.0
2024-04-15 13:20:00,71.53,71.57,71.53,71.56,6000.0,71.53,71.57,71.53,71.56,6000.0
2024-04-15 13:25:00,71.55,71.55,71.46,71.46,7395.0,71.55,71.55,71.46,71.46,7395.0
2024-04-15 13:30:00,71.44,71.44,71.4,71.4,3000.0,71.44,71.44,71.4,71.4,3000.0
2024-04-15 13:35:00,71.55,71.55,71.55,71.55,5190.0,71.55,71.55,71.55,71.55,5190.0
2024-04-15 13:40:00,71.49,71.57,71.49,71.55,8145.0,71.49,71.57,71.49,71.55,8145.0
2024-04-15 13:45:00,71.64,71.64,71.54,71.54,6075.0,71.64,71.64,71.54,71.54,6075.0
2024-04-15 13:50:00,71.56,71.56,71.55,71.55,4800.0,71.56,71.56,71.55,71.55,4800.0
2024-04-15 13:55:00,71.57,71.57,71.57,71.57,1500.0,71.57,71.57,71.57,71.57,1500.0
2024-04-15 14:00:00,71.55,71.62,71.55,71.62,3000.0,71.55,71.62,71.55,71.62,3000.0
2024-04-15 14:05:00,71.61,71.63,71.58,71.6,13815.0,71.61,71.63,71.58,71.6,13815.0
2024-04-15 14:10:00,71.63,71.63,71.57,71.57,3000.0,71.63,71.63,71.57,71.57,3000.0
2024-04-15 14:15:00,71.56,71.56,71.53,71.54,4500.0,71.56,71.56,71.53,71.54,4500.0
2024-04-15 14:20:00,71.55,71.55,71.46,71.46,4500.0,71.55,71.55,71.46,71.46,4500.0
2024-04-15 14:25:00,71.46,71.46,71.46,71.46,0.0,71.46,71.46,71.46,71.46,0.0
2024-04-15 14:30:00,71.49,71.59,71.49,71.52,6000.0,71.49,71.59,71.49,71.52,6000.0
2024-04-15 14:35:00,71.55,71.67,71.55,71.67,4875.0,71.55,71.67,71.55,71.67,4875.0
2024-04-15 14:40:00,71.64,71.64,71.62,71.62,15000.0,71.64,71.64,71.62,71.62,15000.0
2024-04-15 14:45:00,71.59,71.61,71.59,71.61,13275.0,71.59,71.61,71.59,71.61,13275.0
2024-04-15 14:50:00,71.61,71.61,71.61,71.61,0.0,71.61,71.61,71.61,71.61,0.0
2024-04-15 14:55:00,71.58,71.58,71.51,71.57,16875.0,71.58,71.58,71.51,71.57,16875.0
2024-04-15 15:00:00,71.59,71.62,71.5,71.5,25050.0,71.59,71.62,71.5,71.5,25050.0
2024-04-15 15:05:00,71.5,71.51,71.5,71.51,8025.0,71.5,71.51,71.5,71.51,8025.0
2024-04-15 15:10:00,71.51,71.51,71.45,71.46,9000.0,71.51,71.51,71.45,71.46,9000.0
2024-04-15 15:15:00,71.43,71.43,71.28,71.28,10500.0,71.43,71.43,71.28,71.28,10500.0
2024-04-15 15:20:00,71.32,71.43,71.32,71.42,55905.0,71.32,71.43,71.32,71.42,55905.0
2024-04-15 15:25:00,71.38,71.4,71.37,71.4,12000.0,71.38,71.4,71.37,71.4,12000.0
2024-04-15 15:30:00,71.43,71.47,71.4,71.4,37500.0,71.43,71.47,71.4,71.4,37500.0
2024-04-15 15:35:00,71.39,71.39,71.35,71.36,13875.0,71.39,71.39,71.35,71.36,13875.0
2024-04-15 15:40:00,71.31,71.36,71.3,71.3,24045.0,71.31,71.36,71.3,71.3,24045.0
2024-04-15 15:45:00,71.28,71.37,71.28,71.36,26175.0,71.28,71.37,71.28,71.36,26175.0
2024-04-15 15:50:00,71.37,71.37,71.26,71.32,79515.0,71.37,71.37,71.26,71.32,79515.0
2024-04-15 15:55:00,71.29,71.34,71.25,71.26,97440.0,71.29,71.34,71.25,71.26,97440.0
2024-04-16 09:30:00,71.55,71.85,71.55,71.85,80100.0,71.55,71.85,71.55,71.85,80100.0
2024-04-16 09:35:00,71.85,72.04,71.61,72.04,52500.0,71.85,72.04,71.61,72.04,52500.0
2024-04-16 09:40:00,71.99,72.0,71.84,71.93,36900.0,71.99,72.0,71.84,71.93,36900.0
2024-04-16 09:45:00,71.93,72.17,71.93,72.17,124005.0,71.93,72.17,71.93,72.17,124005.0
2024-04-16 09:50:00,72.3,72.39,72.07,72.21,97680.0,72.3,72.39,72.07,72.21,97680.0
2024-04-16 09:55:00,72.05,72.44,72.05,72.44,42000.0,72.05,72.44,72.05,72.44,42000.0
2024-04-16 10:00:00,72.31,72.54,72.31,72.45,39960.0,72.31,72.54,72.31,72.45,39960.0
2024-04-16 10:05:00,72.29,72.45,72.24,72.45,17610.0,72.29,72.45,72.24,72.45,17610.0
2024-04-16 10:10:00,72.4,72.4,72.32,72.32,12000.0,72.4,72.4,72.32,72.32,12000.0
2024-04-16 10:15:00,72.29,72.32,72.11,72.13,35340.0,72.29,72.32,72.11,72.13,35340.0
2024-04-16 10:20:00,72.17,72.23,72.17,72.23,27375.0,72.17,72.23,72.17,72.23,27375.0
2024-04-16 10:25:00,72.19,72.22,72.19,72.21,19500.0,72.19,72.22,72.19,72.21,19500.0
2024-04-16 10:30:00,72.35,72.48,72.34,72.46,25500.0,72.35,72.48,72.34,72.46,25500.0
2024-04-16 10:35:00,72.39,72.46,72.34,72.46,19575.0,72.39,72.46,72.34,72.46,19575.0
2024-04-16 10:40:00,72.45,72.57,72.45,72.48,16170.0,72.45,72.57,72.45,72.48,16170.0
2024-04-16 10:45:00,72.43,72.48,72.4,72.4,6000.0,72.43,72.48,72.4,72.4,6000.0
2024-04-16 10:50:00,72.34,72.37,72.34,72.37,3000.0,72.34,72.37,72.34,72.37,3000.0
2024-04-16 10:55:00,72.44,72.45,72.44,72.45,9000.0,72.44,72.45,72.44,72.45,9000.0
2024-04-16 11:00:00,72.45,72.45,72.34,72.43,22725.0,72.45,72.45,72.34,72.43,22725.0
2024-04-16 11:05:00,72.43,72.58,72.39,72.52,31365.0,72.43,72.58,72.39,72.52,31365.0
2024-04-16 11:10:00,72.53,72.53,72.41,72.41,4500.0,72.53,72.53,72.41,72.41,4500.0
2024-04-16 11:15:00,72.39,72.4,72.37,72.38,10500.0,72.39,72.4,72.37,72.38,10500.0
2024-04-16 11:20:00,72.36,72.39,72.34,72.39,6000.0,72.36,72.39,72.34,72.39,6000.0
2024-04-16 11:25:00,72.45,72.45,72.45,72.45,1500.0,72.45,72.45,72.45,72.45,1500.0
2024-04-16 11:30:00,72.46,72.5,72.42,72.5,27030.0,72.46,72.5,72.42,72.5,27030.0
2024-04-16 11:35:00,72.47,72.47,72.38,72.38,27090.0,72.47,72.47,72.38,72.38,27090.0
2024-04-16 11:40:00,72.4,72.4,72.4,72.4,1500.0,72.4,72.4,72.4,72.4,1500.0
2024-04-16 11:45:00,72.36,72.5,72.36,72.44,11985.0,72.36,72.5,72.36,72.44,11985.0
2024-04-16 11:50:00,72.44,72.44,72.44,72.44,6720.0,72.44,72.44,72.44,72.44,6720.0
2024-04-16 11:55:00,72.44,72.44,72.44,72.44,0.0,72.44,72.44,72.44,72.44,0.0
2024-04-16 12:00:00,72.47,72.61,72.43,72.58,47520.0,72.47,72.61,72.43,72.58,47520.0
2024-04-16 12:05:00,72.52,72.71,72.52,72.71,4290.0,72.52,72.71,72.52,72.71,4290.0
2024-04-16 12:10:00,72.68,72.68,72.54,72.54,11010.0,72.68,72.68,72.54,72.54,11010.0
2024-04-16 12:15:00,72.55,72.65,72.49,72.51,16500.0,72.55,72.65,72.49,72.51,16500.0
2024-04-16 12:20:00,72.52,72.52,72.52,72.52,1500.0,72.52,72.52,72.52,72.52,1500.0
2024-04-16 12:25:00,72.43,72.51,72.43,72.51,6000.0,72.43,72.51,72.43,72.51,6000.0
2024-04-16 12:30:00,72.57,72.63,72.52,72.56,15210.0,72.57,72.63,72.52,72.56,15210.0
2024-04-16 12:35:00,72.56,72.56,72.56,72.56,3105.0,72.56,72.56,72.56,72.56,3105.0
2024-04-16 12:40:00,72.59,72.6,72.59,72.6,6000.0,72.59,72.6,72.59,72.6,6000.0
2024-04-16 12:45:00,72.61,72.61,72.61,72.61,6000.0,72.61,72.61,72.61,72.61,6000.0
2024-04-16 12:50:00,72.61,72.62,72.58,72.61,29880.0,72.61,72.62,72.58,72.61,29880.0
2024-04-16 12:55:00,72.62,72.67,72.62,72.65,42300.0,72.62,72.67,72.62,72.65,42300.0
2024-04-16 13:00:00,72.61,72.65,72.55,72.56,81000.0,72.61,72.65,72.55,72.56,81000.0
2024-04-16 13:05:00,72.52,72.59,72.52,72.59,12000.0,72.52,72.59,72.52,72.59,12000.0
2024-04-16 13:10:00,72.53,72.55,72.5,72.5,22470.0,72.53,72.55,72.5,72.5,22470.0
2024-04-16 13:15:00,72.52,72.53,72.52,72.53,3000.0,72.52,72.53,72.52,72.53,3000.0
2024-04-16 13:20:00,72.51,72.51,72.45,72.48,18000.0,72.51,72.51,72.45,72.48,18000.0
2024-04-16 13:25:00,72.46,72.55,72.44,72.46,78915.0,72.46,72.55,72.44,72.46,78915.0
2024-04-16 13:30:00,72.47,72.47,72.37,72.39,53490.0,72.47,72.47,72.37,72.39,53490.0
2024-04-16 13:35:00,72.45,72.45,72.36,72.41,29235.0,72.45,72.45,72.36,72.41,29235.0
2024-04-16 13:40:00,72.47,72.51,72.47,72.48,26295.0,72.47,72.51,72.47,72.48,26295.0
2024-04-16 13:45:00,72.52,72.53,72.45,72.47,30000.0,72.52,72.53,72.45,72.47,30000.0
2024-04-16 13:50:00,72.47,72.54,72.46,72.54,6000.0,72.47,72.54,72.46,72.54,6000.0
2024-04-16 13:55:00,72.52,72.58,72.52,72.58,11010.0,72.52,72.58,72.52,72.58,11010.0
2024-04-16 14:00:00,72.56,72.64,72.56,72.61,4500.0,72.56,72.64,72.56,72.61,4500.0
2024-04-16 14:05:00,72.72,72.82,72.72,72.82,7440.0,72.72,72.82,72.72,72.82,7440.0
2024-04-16 14:10:00,72.8,72.9,72.76,72.76,30735.0,72.8,72.9,72.76,72.76,30735.0
2024-04-16 14:15:00,72.71,72.71,72.59,72.59,10290.0,72.71,72.71,72.59,72.59,10290.0
2024-04-16 14:20:00,72.61,72.62,72.56,72.62,16500.0,72.61,72.62,72.56,72.62,16500.0
2024-04-16 14:25:00,72.69,72.7,72.67,72.67,20010.0,72.69,72.7,72.67,72.67,20010.0
2024-04-16 14:30:00,72.7,72.77,72.7,72.77,3000.0,72.7,72.77,72.7,72.77,3000.0
2024-04-16 14:35:00,72.72,72.72,72.68,72.68,3000.0,72.72,72.72,72.68,72.68,3000.0
2024-04-16 14:40:00,72.68,72.68,72.68,72.68,0.0,72.68,72.68,72.68,72.68,0.0
2024-04-16 14:45:00,72.75,72.78,72.71,72.78,9000.0,72.75,72.78,72.71,72.78,9000.0
2024-04-16 14:50:00,72.72,72.82,72.72,72.81,15660.0,72.72,72.82,72.72,72.81,15660.0
2024-04-16 14:55:00,72.82,72.87,72.79,72.87,28380.0,72.82,72.87,72.79,72.87,28380.0
2024-04-16 15:00:00,72.88,72.96,72.85,72.95,46050.0,72.88,72.96,72.85,72.95,46050.0
2024-04-16 15:05:00,72.95,72.95,72.92,72.95,8550.0,72.95,72.95,72.92,72.95,8550.0
2024-04-16 15:10:00,72.95,72.99,72.93,72.99,21480.0,72.95,72.99,72.93,72.99,21480.0
2024-04-16 15:15:00,73.0,73.0,72.89,72.89,13440.0,73.0,73.0,72.89,72.89,13440.0
2024-04-16 15:20:00,72.87,72.91,72.81,72.89,26610.0,72.87,72.91,72.81,72.89,26610.0
2024-04-16 15:25:00,72.87,72.87,72.87,72.87,1500.0,72.87,72.87,72.87,72.87,1500.0
2024-04-16 15:30:00,72.85,72.85,72.59,72.59,26130.0,72.85,72.85,72.59,72.59,26130.0
2024-04-16 15:35:00,72.55,72.76,72.54,72.74,42915.0,72.55,72.76,72.54,72.74,42915.0
2024-04-16 15:40:00,72.67,72.67,72.55,72.6,39975.0,72.67,72.67,72.55,72.6,39975.0
2024-04-16 15:45:00,72.67,72.75,72.65,72.75,25425.0,72.67,72.75,72.65,72.75,25425.0
2024-04-16 15:50:00,72.68,72.93,72.68,72.83,77160.0,72.68,72.93,72.68,72.83,77160.0
2024-04-16 15:55:00,72.72,72.76,72.6,72.64,121035.0,72.72,72.76,72.6,72.64,121035.0
2024-04-17 09:30:00,73.55,73.55,72.8,72.82,60510.0,73.55,73.55,72.8,72.82,60510.0
2024-04-17 09:35:00,72.82,73.04,72.74,72.83,52815.0,72.82,73.04,72.74,72.83,52815.0
2024-04-17 09:40:00,72.93,73.05,72.88,73.01,34680.0,72.93,73.05,72.88,73.01,34680.0
2024-04-17 09:45:00,73.04,73.19,73.04,73.19,6000.0,73.04,73.19,73.04,73.19,6000.0
2024-04-17 09:50:00,73.33,73.38,73.17,73.28,42195.0,73.33,73.38,73.17,73.28,42195.0
2024-04-17 09:55:00,73.26,73.4,73.25,73.25,25755.0,73.26,73.4,73.25,73.25,25755.0
2024-04-17 10:00:00,73.25,73.4,73.19,73.34,16860.0,73.25,73.4,73.19,73.34,16860.0
2024-04-17 10:05:00,73.41,73.53,73.24,73.51,63420.0,73.41,73.53,73.24,73.51,63420.0
2024-04-17 10:10:00,73.52,73.55,73.47,73.47,18600.0,73.52,73.55,73.47,73.47,18600.0
2024-04-17 10:15:00,73.43,73.49,73.36,73.49,13500.0,73.43,73.49,73.36,73.49,13500.0
2024-04-17 10:20:00,73.44,73.44,73.29,73.35,23685.0,73.44,73.44,73.29,73.35,23685.0
2024-04-17 10:25:00,73.37,73.42,73.35,73.42,31485.0,73.37,73.42,73.35,73.42,31485.0
2024-04-17 10:30:00,73.37,73.41,73.37,73.4,19890.0,73.37,73.41,73.37,73.4,19890.0
2024-04-17 10:35:00,73.46,73.46,73.32,73.36,44820.0,73.46,73.46,73.32,73.36,44820.0
2024-04-17 10:40:00,73.35,73.35,73.32,73.32,10500.0,73.35,73.35,73.32,73.32,10500.0
2024-04-17 10:45:00,73.36,73.36,73.36,73.36,1500.0,73.36,73.36,73.36,73.36,1500.0
2024-04-17 10:50:00,73.37,73.37,73.17,73.19,12000.0,73.37,73.37,73.17,73.19,12000.0
2024-04-17 10:55:00,73.18,73.18,73.18,73.18,1500.0,73.18,73.18,73.18,73.18,1500.0
2024-04-17 11:00:00,73.21,73.26,73.15,73.15,8880.0,73.21,73.26,73.15,73.15,8880.0
2024-04-17 11:05:00,73.15,73.15,73.12,73.12,7500.0,73.15,73.15,73.12,73.12,7500.0
2024-04-17 11:10:00,73.08,73.11,73.08,73.08,5400.0,73.08,73.11,73.08,73.08,5400.0
2024-04-17 11:15:00,73.07,73.12,73.07,73.09,12000.0,73.07,73.12,73.07,73.09,12000.0
2024-04-17 11:20:00,73.04,73.09,73.04,73.09,3000.0,73.04,73.09,73.04,73.09,3000.0
2024-04-17 11:25:00,73.07,73.15,73.07,73.15,8685.0,73.07,73.15,73.07,73.15,8685.0
2024-04-17 11:30:00,73.02,73.13,73.01,73.13,30000.0,73.02,73.13,73.01,73.13,30000.0
2024-04-17 11:35:00,73.16,73.16,73.16,73.16,1500.0,73.16,73.16,73.16,73.16,1500.0
2024-04-17 11:40:00,73.17,73.17,73.17,73.17,1500.0,73.17,73.17,73.17,73.17,1500.0
2024-04-17 11:45:00,73.13,73.13,73.1,73.1,10725.0,73.13,73.13,73.1,73.1,10725.0
2024-04-17 11:50:00,73.1,73.14,73.1,73.14,3000.0,73.1,73.14,73.1,73.14,3000.0
2024-04-17 11:55:00,73.14,73.19,73.14,73.19,7350.0,73.14,73.19,73.14,73.19,7350.0
2024-04-17 12:00:00,73.21,73.21,73.15,73.15,6165.0,73.21,73.21,73.15,73.15,6165.0
2024-04-17 12:05:00,73.1,73.12,73.1,73.1,8565.0,73.1,73.12,73.1,73.1,8565.0
2024-04-17 12:10:00,73.17,73.17,73.08,73.08,7500.0,73.17,73.17,73.08,73.08,7500.0
2024-04-17 12:15:00,73.08,73.08,73.08,73.08,0.0,73.08,73.08,73.08,73.08,0.0
2024-04-17 12:20:00,73.17,73.17,73.09,73.09,10500.0,73.17,73.17,73.09,73.09,10500.0
2024-04-17 12:25:00,73.18,73.18,73.08,73.08,8070.0,73.18,73.18,73.08,73.08,8070.0
2024-04-17 12:30:00,73.07,73.07,73.02,73.05,21135.0,73.07,73.07,73.02,73.05,21135.0
2024-04-17 12:35:00,73.09,73.09,73.09,73.09,1500.0,73.09,73.09,73.09,73.09,1500.0
2024-04-17 12:40:00,73.2,73.2,73.08,73.11,12000.0,73.2,73.2,73.08,73.11,12000.0
2024-04-17 12:45:00,73.16,73.16,73.1,73.14,7500.0,73.16,73.16,73.1,73.14,7500.0
2024-04-17 12:50:00,73.11,73.13,73.11,73.13,3000.0,73.11,73.13,73.11,73.13,3000.0
2024-04-17 12:55:00,73.14,73.14,73.07,73.07,9000.0,73.14,73.14,73.07,73.07,9000.0
2024-04-17 13:00:00,73.01,73.03,72.94,73.03,15060.0,73.01,73.03,72.94,73.03,15060.0
2024-04-17 13:05:00,73.05,73.12,73.04,73.12,10320.0,73.05,73.12,73.04,73.12,10320.0
2024-04-17 13:10:00,73.12,73.15,73.12,73.15,9900.0,73.12,73.15,73.12,73.15,9900.0
2024-04-17 13:15:00,73.15,73.19,73.13,73.13,7500.0,73.15,73.19,73.13,73.13,7500.0
2024-04-17 13:20:00,73.08,73.08,73.08,73.08,1500.0,73.08,73.08,73.08,73.08,1500.0
2024-04-17 13:25:00,73.06,73.06,73.06,73.06,3000.0,73.06,73.06,73.06,73.06,3000.0
2024-04-17 13:30:00,73.12,73.12,73.12,73.12,1500.0,73.12,73.12,73.12,73.12,1500.0
2024-04-17 13:35:00,73.09,73.09,73.04,73.04,7500.0,73.09,73.09,73.04,73.04,7500.0
2024-04-17 13:40:00,72.99,73.08,72.98,73.08,11100.0,72.99,73.08,72.98,73.08,11100.0
2024-04-17 13:45:00,73.03,73.05,73.03,73.05,6000.0,73.03,73.05,73.03,73.05,6000.0
2024-04-17 13:50:00,73.1,73.13,73.1,73.13,5520.0,73.1,73.13,73.1,73.13,5520.0
2024-04-17 13:55:00,73.08,73.08,73.08,73.08,8175.0,73.08,73.08,73.08,73.08,8175.0
2024-04-17 14:00:00,73.05,73.05,73.03,73.03,3000.0,73.05,73.05,73.03,73.03,3000.0
2024-04-17 14:05:00,73.02,73.02,72.97,72.97,3000.0,73.02,73.02,72.97,72.97,3000.0
2024-04-17 14:10:00,72.97,72.97,72.97,72.97,0.0,72.97,72.97,72.97,72.97,0.0
2024-04-17 14:15:00,72.94,73.06,72.94,73.06,26640.0,72.94,73.06,72.94,73.06,26640.0
2024-04-17 14:20:00,73.06,73.06,73.06,73.06,0.0,73.06,73.06,73.06,73.06,0.0
2024-04-17 14:25:00,73.07,73.12,73.07,73.12,4500.0,73.07,73.12,73.07,73.12,4500.0
2024-04-17 14:30:00,73.07,73.09,73.07,73.09,3000.0,73.07,73.09,73.07,73.09,3000.0
2024-04-17 14:35:00,73.04,73.08,73.04,73.07,4500.0,73.04,73.08,73.04,73.07,4500.0
2024-04-17 14:40:00,73.1,73.13,73.08,73.13,4500.0,73.1,73.13,73.08,73.13,4500.0
2024-04-17 14:45:00,73.17,73.17,73.06,73.06,7665.0,73.17,73.17,73.06,73.06,7665.0
2024-04-17 14:50:00,73.08,73.08,72.98,73.01,14340.0,73.08,73.08,72.98,73.01,14340.0
2024-04-17 14:55:00,73.04,73.04,73.04,73.04,1500.0,73.04,73.04,73.04,73.04,1500.0
2024-04-17 15:00:00,73.03,73.03,73.0,73.0,7500.0,73.03,73.03,73.0,73.0,7500.0
2024-04-17 15:05:00,72.98,73.01,72.98,73.01,4425.0,72.98,73.01,72.98,73.01,4425.0
2024-04-17 15:10:00,72.95,72.99,72.93,72.93,17340.0,72.95,72.99,72.93,72.93,17340.0
2024-04-17 15:15:00,72.96,73.04,72.96,73.04,3000.0,72.96,73.04,72.96,73.04,3000.0
2024-04-17 15:20:00,73.1,73.13,73.04,73.13,9000.0,73.1,73.13,73.04,73.13,9000.0
2024-04-17 15:25:00,73.11,73.11,73.06,73.06,7500.0,73.11,73.11,73.06,73.06,7500.0
2024-04-17 15:30:00,73.13,73.13,73.1,73.1,10500.0,73.13,73.13,73.1,73.1,10500.0
2024-04-17 15:35:00,73.09,73.09,73.06,73.06,3000.0,73.09,73.09,73.06,73.06,3000.0
2024-04-17 15:40:00,73.06,73.16,73.06,73.15,9000.0,73.06,73.16,73.06,73.15,9000.0
2024-04-17 15:45:00,73.15,73.17,73.1,73.14,15015.0,73.15,73.17,73.1,73.14,15015.0
2024-04-17 15:50:00,73.09,73.09,73.0,73.01,46485.0,73.09,73.09,73.0,73.01,46485.0
2024-04-17 15:55:00,73.06,73.07,72.9,72.93,106470.0,73.06,73.07,72.9,72.93,106470.0
2024-04-18 09:30:00,73.67,74.16,73.22,73.22,48660.0,73.67,74.16,73.22,73.22,48660.0
2024-04-18 09:35:00,73.46,73.63,73.09,73.09,49035.0,73.46,73.63,73.09,73.09,49035.0
2024-04-18 09:40:00,73.14,73.27,73.0,73.18,33615.0,73.14,73.27,73.0,73.18,33615.0
2024-04-18 09:45:00,73.2,73.2,73.16,73.16,23325.0,73.2,73.2,73.16,73.16,23325.0
2024-04-18 09:50:00,73.39,73.5,73.39,73.5,4500.0,73.39,73.5,73.39,73.5,4500.0
2024-04-18 09:55:00,73.49,73.52,73.48,73.52,13500.0,73.49,73.52,73.48,73.52,13500.0
2024-04-18 10:00:00,73.53,73.64,73.46,73.61,18000.0,73.53,73.64,73.46,73.61,18000.0
2024-04-18 10:05:00,73.62,73.77,73.62,73.77,15705.0,73.62,73.77,73.62,73.77,15705.0
2024-04-18 10:10:00,73.63,73.8,73.62,73.62,67500.0,73.63,73.8,73.62,73.62,67500.0
2024-04-18 10:15:00,73.63,73.67,73.62,73.67,16125.0,73.63,73.67,73.62,73.67,16125.0
2024-04-18 10:20:00,73.64,73.79,73.64,73.79,3000.0,73.64,73.79,73.64,73.79,3000.0
2024-04-18 10:25:00,73.8,73.86,73.73,73.86,18000.0,73.8,73.86,73.73,73.86,18000.0
2024-04-18 10:30:00,73.88,74.04,73.86,74.04,16500.0,73.88,74.04,73.86,74.04,16500.0
2024-04-18 10:35:00,73.87,73.95,73.76,73.76,19365.0,73.87,73.95,73.76,73.76,19365.0
2024-04-18 10:40:00,73.89,73.92,73.83,73.83,16500.0,73.89,73.92,73.83,73.83,16500.0
2024-04-18 10:45:00,73.83,73.88,73.82,73.84,17790.0,73.83,73.88,73.82,73.84,17790.0
2024-04-18 10:50:00,73.8,73.86,73.8,73.8,6390.0,73.8,73.86,73.8,73.8,6390.0
2024-04-18 10:55:00,73.92,73.92,73.89,73.89,4500.0,73.92,73.92,73.89,73.89,4500.0
2024-04-18 11:00:00,73.98,74.0,73.98,73.99,6390.0,73.98,74.0,73.98,73.99,6390.0
2024-04-18 11:05:00,73.94,73.94,73.93,73.93,9000.0,73.94,73.94,73.93,73.93,9000.0
2024-04-18 11:10:00,73.88,73.88,73.88,73.88,1500.0,73.88,73.88,73.88,73.88,1500.0
2024-04-18 11:15:00,73.88,73.91,73.86,73.86,9000.0,73.88,73.91,73.86,73.86,9000.0
2024-04-18 11:20:00,73.83,73.83,73.83,73.83,1500.0,73.83,73.83,73.83,73.83,1500.0
2024-04-18 11:25:00,73.88,73.88,73.88,73.88,4125.0,73.88,73.88,73.88,73.88,4125.0
2024-04-18 11:30:00,73.83,73.86,73.8,73.86,13500.0,73.83,73.86,73.8,73.86,13500.0
2024-04-18 11:35:00,73.86,73.86,73.86,73.86,0.0,73.86,73.86,73.86,73.86,0.0
2024-04-18 11:40:00,73.75,73.79,73.75,73.78,6000.0,73.75,73.79,73.75,73.78,6000.0
2024-04-18 11:45:00,73.78,73.78,73.78,73.78,3000.0,73.78,73.78,73.78,73.78,3000.0
2024-04-18 11:50:00,73.78,73.78,73.78,73.78,0.0,73.78,73.78,73.78,73.78,0.0
2024-04-18 11:55:00,73.84,73.85,73.78,73.78,7980.0,73.84,73.85,73.78,73.78,7980.0
2024-04-18 12:00:00,73.78,73.78,73.78,73.78,0.0,73.78,73.78,73.78,73.78,0.0
2024-04-18 12:05:00,73.85,73.85,73.79,73.79,4500.0,73.85,73.85,73.79,73.79,4500.0
2024-04-18 12:10:00,73.78,73.78,73.6,73.67,14985.0,73.78,73.78,73.6,73.67,14985.0
2024-04-18 12:15:00,73.63,73.63,73.63,73.63,1500.0,73.63,73.63,73.63,73.63,1500.0
2024-04-18 12:20:00,73.62,73.62,73.62,73.62,3000.0,73.62,73.62,73.62,73.62,3000.0
2024-04-18 12:25:00,73.55,73.68,73.55,73.67,17580.0,73.55,73.68,73.55,73.67,17580.0
2024-04-18 12:30:00,73.59,73.66,73.59,73.66,18000.0,73.59,73.66,73.59,73.66,18000.0
2024-04-18 12:35:00,73.68,73.72,73.68,73.72,3000.0,73.68,73.72,73.68,73.72,3000.0
2024-04-18 12:40:00,73.66,73.68,73.66,73.68,6000.0,73.66,73.68,73.66,73.68,6000.0
2024-04-18 12:45:00,73.63,73.68,73.62,73.68,10590.0,73.63,73.68,73.62,73.68,10590.0
2024-04-18 12:50:00,73.58,73.72,73.58,73.65,19500.0,73.58,73.72,73.58,73.65,19500.0
2024-04-18 12:55:00,73.64,73.69,73.58,73.61,16500.0,73.64,73.69,73.58,73.61,16500.0
2024-04-18 13:00:00,73.68,73.73,73.66,73.71,24375.0,73.68,73.73,73.66,73.71,24375.0
2024-04-18 13:05:00,73.65,73.66,73.61,73.62,24930.0,73.65,73.66,73.61,73.62,24930.0
2024-04-18 13:10:00,73.66,73.66,73.52,73.52,27855.0,73.66,73.66,73.52,73.52,27855.0
2024-04-18 13:15:00,73.54,73.54,73.44,73.44,23250.0,73.54,73.54,73.44,73.44,23250.0
2024-04-18 13:20:00,73.48,73.53,73.44,73.44,24705.0,73.48,73.53,73.44,73.44,24705.0
2024-04-18 13:25:00,73.48,73.57,73.41,73.47,27000.0,73.48,73.57,73.41,73.47,27000.0
2024-04-18 13:30:00,73.47,73.47,73.47,73.47,0.0,73.47,73.47,73.47,73.47,0.0
2024-04-18 13:35:00,73.43,73.49,73.43,73.44,10800.0,73.43,73.49,73.43,73.44,10800.0
2024-04-18 13:40:00,73.43,73.43,73.3,73.3,18570.0,73.43,73.43,73.3,73.3,18570.0
2024-04-18 13:45:00,73.43,73.47,73.42,73.47,9300.0,73.43,73.47,73.42,73.47,9300.0
2024-04-18 13:50:00,73.43,73.43,73.43,73.43,1500.0,73.43,73.43,73.43,73.43,1500.0
2024-04-18 13:55:00,73.51,73.51,73.51,73.51,1560.0,73.51,73.51,73.51,73.51,1560.0
2024-04-18 14:00:00,73.48,73.55,73.43,73.49,14835.0,73.48,73.55,73.43,73.49,14835.0
2024-04-18 14:05:00,73.47,73.53,73.46,73.46,9000.0,73.47,73.53,73.46,73.46,9000.0
2024-04-18 14:10:00,73.45,73.45,73.31,73.38,52320.0,73.45,73.45,73.31,73.38,52320.0
2024-04-18 14:15:00,73.32,73.44,73.32,73.44,22485.0,73.32,73.44,73.32,73.44,22485.0
2024-04-18 14:20:00,73.44,73.52,73.44,73.5,7845.0,73.44,73.52,73.44,73.5,7845.0
2024-04-18 14:25:00,73.51,73.54,73.5,73.5,21420.0,73.51,73.54,73.5,73.5,21420.0
2024-04-18 14:30:00,73.57,73.61,73.49,73.51,50730.0,73.57,73.61,73.49,73.51,50730.0
2024-04-18 14:35:00,73.51,73.52,73.5,73.52,6000.0,73.51,73.52,73.5,73.52,6000.0
2024-04-18 14:40:00,73.55,73.61,73.53,73.53,9000.0,73.55,73.61,73.53,73.53,9000.0
2024-04-18 14:45:00,73.58,73.58,73.58,73.58,3000.0,73.58,73.58,73.58,73.58,3000.0
2024-04-18 14:50:00,73.53,73.57,73.53,73.56,15105.0,73.53,73.57,73.53,73.56,15105.0
2024-04-18 14:55:00,73.59,73.63,73.55,73.57,19560.0,73.59,73.63,73.55,73.57,19560.0
2024-04-18 15:00:00,73.54,73.55,73.51,73.55,12000.0,73.54,73.55,73.51,73.55,12000.0
2024-04-18 15:05:00,73.55,73.55,73.5,73.52,10500.0,73.55,73.55,73.5,73.52,10500.0
2024-04-18 15:10:00,73.5,73.5,73.46,73.48,12405.0,73.5,73.5,73.46,73.48,12405.0
2024-04-18 15:15:00,73.45,73.48,73.44,73.46,13080.0,73.45,73.48,73.44,73.46,13080.0
2024-04-18 15:20:00,73.44,73.54,73.44,73.54,10890.0,73.44,73.54,73.44,73.54,10890.0
2024-04-18 15:25:00,73.5,73.5,73.5,73.5,3000.0,73.5,73.5,73.5,73.5,3000.0
2024-04-18 15:30:00,73.57,73.63,73.54,73.63,15945.0,73.57,73.63,73.54,73.63,15945.0
2024-04-18 15:35:00,73.63,73.63,73.5,73.5,30330.0,73.63,73.63,73.5,73.5,30330.0
2024-04-18 15:40:00,73.51,73.56,73.51,73.56,22500.0,73.51,73.56,73.51,73.56,22500.0
2024-04-18 15:45:00,73.52,73.59,73.51,73.51,15000.0,73.52,73.59,73.51,73.51,15000.0
2024-04-18 15:50:00,73.53,73.56,73.32,73.35,57825.0,73.53,73.56,73.32,73.35,57825.0
2024-04-18 15:55:00,73.28,73.41,73.28,73.4,108180.0,73.28,73.41,73.28,73.4,108180.0
2024-04-19 09:30:00,73.56,73.67,73.3,73.33,246960.0,73.56,73.67,73.3,73.33,246960.0
2024-04-19 09:35:00,73.35,73.43,73.35,73.37,7500.0,73.35,73.43,73.35,73.37,7500.0
2024-04-19 09:40:00,73.3,73.34,73.26,73.34,16500.0,73.3,73.34,73.26,73.34,16500.0
2024-04-19 09:45:00,73.34,73.39,73.27,73.27,7515.0,73.34,73.39,73.27,73.27,7515.0
2024-04-19 09:50:00,73.27,73.3,73.27,73.27,6000.0,73.27,73.3,73.27,73.27,6000.0
2024-04-19 09:55:00,73.19,73.3,73.19,73.28,18420.0,73.19,73.3,73.19,73.28,18420.0
2024-04-19 10:00:00,73.24,73.35,73.22,73.22,22395.0,73.24,73.35,73.22,73.22,22395.0
2024-04-19 10:05:00,73.21,73.25,73.2,73.25,21345.0,73.21,73.25,73.2,73.25,21345.0
2024-04-19 10:10:00,73.2,73.2,73.2,73.2,3000.0,73.2,73.2,73.2,73.2,3000.0
2024-04-19 10:15:00,73.23,73.26,73.18,73.18,6210.0,73.23,73.26,73.18,73.18,6210.0
2024-04-19 10:20:00,73.23,73.24,73.11,73.11,12000.0,73.23,73.24,73.11,73.11,12000.0
2024-04-19 10:25:00,72.98,73.04,72.97,73.0,24750.0,72.98,73.04,72.97,73.0,24750.0
2024-04-19 10:30:00,72.99,73.09,72.99,73.09,10500.0,72.99,73.09,72.99,73.09,10500.0
2024-04-19 10:35:00,73.11,73.11,72.92,72.92,8625.0,73.11,73.11,72.92,72.92,8625.0
2024-04-19 10:40:00,72.91,73.06,72.91,73.02,10500.0,72.91,73.06,72.91,73.02,10500.0
2024-04-19 10:45:00,73.08,73.08,73.08,73.08,5985.0,73.08,73.08,73.08,73.08,5985.0
2024-04-19 10:50:00,73.08,73.08,73.08,73.08,0.0,73.08,73.08,73.08,73.08,0.0
2024-04-19 10:55:00,72.9,72.9,72.9,72.9,1500.0,72.9,72.9,72.9,72.9,1500.0
2024-04-19 11:00:00,72.92,72.92,72.81,72.81,7500.0,72.92,72.92,72.81,72.81,7500.0
2024-04-19 11:05:00,72.81,72.88,72.81,72.83,9000.0,72.81,72.88,72.81,72.83,9000.0
2024-04-19 11:10:00,72.95,72.95,72.95,72.95,1500.0,72.95,72.95,72.95,72.95,1500.0
2024-04-19 11:15:00,72.95,72.95,72.95,72.95,0.0,72.95,72.95,72.95,72.95,0.0
2024-04-19 11:20:00,72.82,72.82,72.82,72.82,1500.0,72.82,72.82,72.82,72.82,1500.0
2024-04-19 11:25:00,72.84,72.84,72.77,72.78,3000.0,72.84,72.84,72.77,72.78,3000.0
2024-04-19 11:30:00,72.73,72.82,72.73,72.73,36000.0,72.73,72.82,72.73,72.73,36000.0
2024-04-19 11:35:00,72.76,72.76,72.58,72.6,13500.0,72.76,72.76,72.58,72.6,13500.0
2024-04-19 11:40:00,72.66,72.66,72.5,72.5,25905.0,72.66,72.66,72.5,72.5,25905.0
2024-04-19 11:45:00,72.54,72.54,72.53,72.53,3975.0,72.54,72.54,72.53,72.53,3975.0
2024-04-19 11:50:00,72.53,72.53,72.53,72.53,0.0,72.53,72.53,72.53,72.53,0.0
2024-04-19 11:55:00,72.43,72.43,72.43,72.43,1500.0,72.43,72.43,72.43,72.43,1500.0
2024-04-19 12:00:00,72.32,72.39,72.32,72.33,18000.0,72.32,72.39,72.32,72.33,18000.0
2024-04-19 12:05:00,72.25,72.25,72.25,72.25,1500.0,72.25,72.25,72.25,72.25,1500.0
2024-04-19 12:10:00,72.23,72.28,72.23,72.24,16440.0,72.23,72.28,72.23,72.24,16440.0
2024-04-19 12:15:00,72.18,72.25,72.12,72.12,25485.0,72.18,72.25,72.12,72.12,25485.0
2024-04-19 12:20:00,72.14,72.14,72.08,72.11,13605.0,72.14,72.14,72.08,72.11,13605.0
2024-04-19 12:25:00,72.14,72.21,72.14,72.21,13500.0,72.14,72.21,72.14,72.21,13500.0
2024-04-19 12:30:00,72.16,72.16,72.15,72.15,7155.0,72.16,72.16,72.15,72.15,7155.0
2024-04-19 12:35:00,72.2,72.2,72.2,72.2,1500.0,72.2,72.2,72.2,72.2,1500.0
2024-04-19 12:40:00,72.18,72.29,72.18,72.28,7500.0,72.18,72.29,72.18,72.28,7500.0
2024-04-19 12:45:00,72.17,72.17,72.16,72.17,4500.0,72.17,72.17,72.16,72.17,4500.0
2024-04-19 12:50:00,72.24,72.24,72.18,72.18,6210.0,72.24,72.24,72.18,72.18,6210.0
2024-04-19 12:55:00,72.2,72.2,72.2,72.2,1500.0,72.2,72.2,72.2,72.2,1500.0
2024-04-19 13:00:00,72.28,72.3,72.21,72.21,9000.0,72.28,72.3,72.21,72.21,9000.0
2024-04-19 13:05:00,72.21,72.21,72.2,72.2,4620.0,72.21,72.21,72.2,72.2,4620.0
2024-04-19 13:10:00,72.14,72.14,72.14,72.14,2250.0,72.14,72.14,72.14,72.14,2250.0
2024-04-19 13:15:00,72.19,72.2,72.17,72.17,16095.0,72.19,72.2,72.17,72.17,16095.0
2024-04-19 13:20:00,72.14,72.34,72.13,72.34,12000.0,72.14,72.34,72.13,72.34,12000.0
2024-04-19 13:25:00,72.29,72.29,72.29,72.29,1500.0,72.29,72.29,72.29,72.29,1500.0
2024-04-19 13:30:00,72.29,72.29,72.29,72.29,0.0,72.29,72.29,72.29,72.29,0.0
2024-04-19 13:35:00,72.3,72.31,72.3,72.31,3000.0,72.3,72.31,72.3,72.31,3000.0
2024-04-19 13:40:00,72.33,72.33,72.3,72.3,4500.0,72.33,72.33,72.3,72.3,4500.0
2024-04-19 13:45:00,72.34,72.34,72.34,72.34,6000.0,72.34,72.34,72.34,72.34,6000.0
2024-04-19 13:50:00,72.33,72.43,72.33,72.43,19125.0,72.33,72.43,72.33,72.43,19125.0
2024-04-19 13:55:00,72.39,72.43,72.37,72.43,10500.0,72.39,72.43,72.37,72.43,10500.0
2024-04-19 14:00:00,72.35,72.35,72.35,72.35,1500.0,72.35,72.35,72.35,72.35,1500.0
2024-04-19 14:05:00,72.36,72.38,72.34,72.35,21000.0,72.36,72.38,72.34,72.35,21000.0
2024-04-19 14:10:00,72.35,72.35,72.35,72.35,0.0,72.35,72.35,72.35,72.35,0.0
2024-04-19 14:15:00,72.3,72.34,72.3,72.34,9000.0,72.3,72.34,72.3,72.34,9000.0
2024-04-19 14:20:00,72.35,72.4,72.35,72.4,6855.0,72.35,72.4,72.35,72.4,6855.0
2024-04-19 14:25:00,72.35,72.35,72.35,72.35,3000.0,72.35,72.35,72.35,72.35,3000.0
2024-04-19 14:30:00,72.28,72.33,72.28,72.33,4500.0,72.28,72.33,72.28,72.33,4500.0
2024-04-19 14:35:00,72.3,72.3,72.3,72.3,1500.0,72.3,72.3,72.3,72.3,1500.0
2024-04-19 14:40:00,72.3,72.36,72.3,72.34,10500.0,72.3,72.36,72.3,72.34,10500.0
2024-04-19 14:45:00,72.32,72.32,72.32,72.32,1680.0,72.32,72.32,72.32,72.32,1680.0
2024-04-19 14:50:00,72.25,72.25,72.23,72.23,3000.0,72.25,72.25,72.23,72.23,3000.0
2024-04-19 14:55:00,72.26,72.28,72.21,72.28,8670.0,72.26,72.28,72.21,72.28,8670.0
2024-04-19 15:00:00,72.26,72.26,72.16,72.2,22935.0,72.26,72.26,72.16,72.2,22935.0
2024-04-19 15:05:00,72.19,72.25,72.19,72.25,7500.0,72.19,72.25,72.19,72.25,7500.0
2024-04-19 15:10:00,72.2,72.28,72.2,72.28,6000.0,72.2,72.28,72.2,72.28,6000.0
2024-04-19 15:15:00,72.24,72.36,72.23,72.36,9000.0,72.24,72.36,72.23,72.36,9000.0
2024-04-19 15:20:00,72.38,72.38,72.38,72.38,2100.0,72.38,72.38,72.38,72.38,2100.0
2024-04-19 15:25:00,72.31,72.4,72.31,72.4,3000.0,72.31,72.4,72.31,72.4,3000.0
2024-04-19 15:30:00,72.47,72.52,72.46,72.46,12090.0,72.47,72.52,72.46,72.46,12090.0
2024-04-19 15:35:00,72.44,72.49,72.43,72.49,7500.0,72.44,72.49,72.43,72.49,7500.0
2024-04-19 15:40:00,72.51,72.61,72.51,72.57,11925.0,72.51,72.61,72.51,72.57,11925.0
2024-04-19 15:45:00,72.58,72.66,72.57,72.63,28920.0,72.58,72.66,72.57,72.63,28920.0
2024-04-19 15:50:00,72.62,72.68,72.62,72.65,23325.0,72.62,72.68,72.62,72.65,23325.0
2024-04-19 15:55:00,72.67,72.81,72.67,72.73,109305.0,72.67,72.81,72.67,72.73,109305.0
2024-04-22 09:30:00,73.31,73.52,72.86,72.86,95940.0,73.31,73.52,72.86,72.86,95940.0
2024-04-22 09:35:00,72.7,72.83,72.7,72.83,15120.0,72.7,72.83,72.7,72.83,15120.0
2024-04-22 09:40:00,72.78,72.78,72.78,72.78,1500.0,72.78,72.78,72.78,72.78,1500.0
2024-04-22 09:45:00,72.78,72.82,72.68,72.68,13500.0,72.78,72.82,72.68,72.68,13500.0
2024-04-22 09:50:00,72.65,72.74,72.57,72.62,25500.0,72.65,72.74,72.57,72.62,25500.0
2024-04-22 09:55:00,72.64,72.8,72.63,72.71,25785.0,72.64,72.8,72.63,72.71,25785.0
2024-04-22 10:00:00,72.7,72.85,72.7,72.85,25935.0,72.7,72.85,72.7,72.85,25935.0
2024-04-22 10:05:00,72.93,73.01,72.87,72.92,32070.0,72.93,73.01,72.87,72.92,32070.0
2024-04-22 10:10:00,72.92,72.92,72.75,72.81,19500.0,72.92,72.92,72.75,72.81,19500.0
2024-04-22 10:15:00,72.76,72.83,72.69,72.83,41145.0,72.76,72.83,72.69,72.83,41145.0
2024-04-22 10:20:00,72.83,72.85,72.79,72.85,16500.0,72.83,72.85,72.79,72.85,16500.0
2024-04-22 10:25:00,72.82,72.84,72.82,72.84,12510.0,72.82,72.84,72.82,72.84,12510.0
2024-04-22 10:30:00,72.84,72.84,72.84,72.84,0.0,72.84,72.84,72.84,72.84,0.0
2024-04-22 10:35:00,72.73,72.76,72.68,72.76,15600.0,72.73,72.76,72.68,72.76,15600.0
2024-04-22 10:40:00,72.74,72.75,72.7,72.7,15390.0,72.74,72.75,72.7,72.7,15390.0
2024-04-22 10:45:00,72.69,72.69,72.6,72.6,10500.0,72.69,72.69,72.6,72.6,10500.0
2024-04-22 10:50:00,72.62,72.65,72.6,72.6,63675.0,72.62,72.65,72.6,72.6,63675.0
2024-04-22 10:55:00,72.57,72.57,72.53,72.53,12000.0,72.57,72.57,72.53,72.53,12000.0
2024-04-22 11:00:00,72.5,72.52,72.45,72.48,39750.0,72.5,72.52,72.45,72.48,39750.0
2024-04-22 11:05:00,72.48,72.52,72.41,72.41,69210.0,72.48,72.52,72.41,72.41,69210.0
2024-04-22 11:10:00,72.4,72.41,72.35,72.35,55515.0,72.4,72.41,72.35,72.35,55515.0
2024-04-22 11:15:00,72.34,72.49,72.29,72.41,55500.0,72.34,72.49,72.29,72.41,55500.0
2024-04-22 11:20:00,72.45,72.47,72.42,72.42,6630.0,72.45,72.47,72.42,72.42,6630.0
2024-04-22 11:25:00,72.33,72.33,72.16,72.16,12000.0,72.33,72.33,72.16,72.16,12000.0
2024-04-22 11:30:00,72.25,72.27,72.07,72.11,42075.0,72.25,72.27,72.07,72.11,42075.0
2024-04-22 11:35:00,72.11,72.15,72.1,72.15,33450.0,72.11,72.15,72.1,72.15,33450.0
2024-04-22 11:40:00,72.15,72.16,72.15,72.16,4035.0,72.15,72.16,72.15,72.16,4035.0
2024-04-22 11:45:00,72.29,72.34,72.27,72.27,10920.0,72.29,72.34,72.27,72.27,10920.0
2024-04-22 11:50:00,72.33,72.33,72.33,72.33,1950.0,72.33,72.33,72.33,72.33,1950.0
2024-04-22 11:55:00,72.33,72.4,72.33,72.4,3000.0,72.33,72.4,72.33,72.4,3000.0
2024-04-22 12:00:00,72.35,72.35,72.35,72.35,3000.0,72.35,72.35,72.35,72.35,3000.0
2024-04-22 12:05:00,72.45,72.48,72.45,72.48,6750.0,72.45,72.48,72.45,72.48,6750.0
2024-04-22 12:10:00,72.5,72.5,72.5,72.5,1500.0,72.5,72.5,72.5,72.5,1500.0
2024-04-22 12:15:00,72.5,72.5,72.5,72.5,0.0,72.5,72.5,72.5,72.5,0.0
2024-04-22 12:20:00,72.44,72.45,72.39,72.42,9165.0,72.44,72.45,72.39,72.42,9165.0
2024-04-22 12:25:00,72.43,72.44,72.43,72.43,6000.0,72.43,72.44,72.43,72.43,6000.0
2024-04-22 12:30:00,72.43,72.51,72.43,72.51,4500.0,72.43,72.51,72.43,72.51,4500.0
2024-04-22 12:35:00,72.44,72.46,72.44,72.46,4500.0,72.44,72.46,72.44,72.46,4500.0
2024-04-22 12:40:00,72.47,72.52,72.47,72.47,6000.0,72.47,72.52,72.47,72.47,6000.0
2024-04-22 12:45:00,72.53,72.57,72.53,72.56,4500.0,72.53,72.57,72.53,72.56,4500.0
2024-04-22 12:50:00,72.56,72.56,72.56,72.56,0.0,72.56,72.56,72.56,72.56,0.0
2024-04-22 12:55:00,72.49,72.55,72.49,72.55,6390.0,72.49,72.55,72.49,72.55,6390.0
2024-04-22 13:00:00,72.58,72.58,72.58,72.58,1500.0,72.58,72.58,72.58,72.58,1500.0
2024-04-22 13:05:00,72.6,72.6,72.6,72.6,3300.0,72.6,72.6,72.6,72.6,3300.0
2024-04-22 13:10:00,72.71,72.71,72.64,72.65,10425.0,72.71,72.71,72.64,72.65,10425.0
2024-04-22 13:15:00,72.56,72.61,72.55,72.61,3870.0,72.56,72.61,72.55,72.61,3870.0
2024-04-22 13:20:00,72.61,72.61,72.61,72.61,7500.0,72.61,72.61,72.61,72.61,7500.0
2024-04-22 13:25:00,72.56,72.61,72.56,72.61,7785.0,72.56,72.61,72.56,72.61,7785.0
2024-04-22 13:30:00,72.59,72.62,72.55,72.62,12255.0,72.59,72.62,72.55,72.62,12255.0
2024-04-22 13:35:00,72.68,72.68,72.61,72.63,12360.0,72.68,72.68,72.61,72.63,12360.0
2024-04-22 13:40:00,72.67,72.7,72.66,72.68,13575.0,72.67,72.7,72.66,72.68,13575.0
2024-04-22 13:45:00,72.72,72.77,72.72,72.77,6000.0,72.72,72.77,72.72,72.77,6000.0
2024-04-22 13:50:00,72.83,72.92,72.83,72.92,17385.0,72.83,72.92,72.83,72.92,17385.0
2024-04-22 13:55:00,72.83,72.91,72.83,72.84,8625.0,72.83,72.91,72.83,72.84,8625.0
2024-04-22 14:00:00,72.96,72.96,72.96,72.96,1500.0,72.96,72.96,72.96,72.96,1500.0
2024-04-22 14:05:00,72.93,73.03,72.93,73.03,15000.0,72.93,73.03,72.93,73.03,15000.0
2024-04-22 14:10:00,73.02,73.06,73.02,73.06,6000.0,73.02,73.06,73.02,73.06,6000.0
2024-04-22 14:15:00,73.06,73.23,73.06,73.19,43500.0,73.06,73.23,73.06,73.19,43500.0
2024-04-22 14:20:00,73.21,73.24,73.21,73.22,13605.0,73.21,73.24,73.21,73.22,13605.0
2024-04-22 14:25:00,73.18,73.18,73.17,73.17,3000.0,73.18,73.18,73.17,73.17,3000.0
2024-04-22 14:30:00,73.19,73.21,73.17,73.17,36870.0,73.19,73.21,73.17,73.17,36870.0
2024-04-22 14:35:00,73.19,73.19,73.13,73.13,16500.0,73.19,73.19,73.13,73.13,16500.0
2024-04-22 14:40:00,73.05,73.06,73.0,73.01,12000.0,73.05,73.06,73.0,73.01,12000.0
2024-04-22 14:45:00,72.96,72.96,72.96,72.96,1500.0,72.96,72.96,72.96,72.96,1500.0
2024-04-22 14:50:00,72.89,72.89,72.89,72.89,1500.0,72.89,72.89,72.89,72.89,1500.0
2024-04-22 14:55:00,72.86,72.93,72.86,72.89,9000.0,72.86,72.93,72.86,72.89,9000.0
2024-04-22 15:00:00,72.9,72.92,72.9,72.92,3375.0,72.9,72.92,72.9,72.92,3375.0
2024-04-22 15:05:00,72.93,73.03,72.93,73.0,7500.0,72.93,73.03,72.93,73.0,7500.0
2024-04-22 15:10:00,73.0,73.01,72.98,73.01,10140.0,73.0,73.01,72.98,73.01,10140.0
2024-04-22 15:15:00,72.98,72.98,72.92,72.92,9600.0,72.98,72.98,72.92,72.92,9600.0
2024-04-22 15:20:00,72.91,72.94,72.83,72.83,14985.0,72.91,72.94,72.83,72.83,14985.0
2024-04-22 15:25:00,72.78,72.83,72.78,72.83,16500.0,72.78,72.83,72.78,72.83,16500.0
2024-04-22 15:30:00,72.82,72.87,72.74,72.74,12060.0,72.82,72.87,72.74,72.74,12060.0
2024-04-22 15:35:00,72.74,72.74,72.73,72.73,4065.0,72.74,72.74,72.73,72.73,4065.0
2024-04-22 15:40:00,72.77,72.81,72.75,72.75,11145.0,72.77,72.81,72.75,72.75,11145.0
2024-04-22 15:45:00,72.81,72.82,72.79,72.8,13500.0,72.81,72.82,72.79,72.8,13500.0
2024-04-22 15:50:00,72.73,72.73,72.64,72.71,49245.0,72.73,72.73,72.64,72.71,49245.0
2024-04-22 15:55:00,72.79,72.82,72.69,72.7,193215.0,72.79,72.82,72.69,72.7,193215.0
2024-04-23 09:30:00,73.38,73.38,73.06,73.2,57030.0,73.38,73.38,73.06,73.2,57030.0
2024-04-23 09:35:00,73.09,73.09,72.46,72.73,32295.0,73.09,73.09,72.46,72.73,32295.0
2024-04-23 09:40:00,72.73,72.73,72.73,72.73,0.0,72.73,72.73,72.73,72.73,0.0
2024-04-23 09:45:00,72.85,72.89,72.84,72.89,35820.0,72.85,72.89,72.84,72.89,35820.0
2024-04-23 09:50:00,72.93,72.93,72.7,72.81,36645.0,72.93,72.93,72.7,72.81,36645.0
2024-04-23 09:55:00,72.87,72.99,72.79,72.8,55905.0,72.87,72.99,72.79,72.8,55905.0
2024-04-23 10:00:00,72.92,73.14,72.85,72.85,108555.0,72.92,73.14,72.85,72.85,108555.0
2024-04-23 10:05:00,72.87,73.07,72.87,73.07,35835.0,72.87,73.07,72.87,73.07,35835.0
2024-04-23 10:10:00,73.15,73.15,73.06,73.06,20040.0,73.15,73.15,73.06,73.06,20040.0
2024-04-23 10:15:00,72.95,73.05,72.95,73.05,17850.0,72.95,73.05,72.95,73.05,17850.0
2024-04-23 10:20:00,72.99,72.99,72.99,72.99,1635.0,72.99,72.99,72.99,72.99,1635.0
2024-04-23 10:25:00,72.98,72.98,72.8,72.8,14745.0,72.98,72.98,72.8,72.8,14745.0
2024-04-23 10:30:00,72.81,72.98,72.8,72.92,84810.0,72.81,72.98,72.8,72.92,84810.0
2024-04-23 10:35:00,72.95,72.96,72.89,72.89,4500.0,72.95,72.96,72.89,72.89,4500.0
2024-04-23 10:40:00,73.09,73.09,72.99,73.06,10680.0,73.09,73.09,72.99,73.06,10680.0
2024-04-23 10:45:00,73.05,73.19,73.05,73.14,13830.0,73.05,73.19,73.05,73.14,13830.0
2024-04-23 10:50:00,73.12,73.18,73.12,73.16,12240.0,73.12,73.18,73.12,73.16,12240.0
2024-04-23 10:55:00,73.21,73.21,73.03,73.08,19485.0,73.21,73.21,73.03,73.08,19485.0
2024-04-23 11:00:00,73.05,73.05,73.05,73.05,1500.0,73.05,73.05,73.05,73.05,1500.0
2024-04-23 11:05:00,72.95,72.95,72.95,72.95,1500.0,72.95,72.95,72.95,72.95,1500.0
2024-04-23 11:10:00,72.84,72.89,72.84,72.86,9150.0,72.84,72.89,72.84,72.86,9150.0
2024-04-23 11:15:00,72.82,72.85,72.82,72.85,4500.0,72.82,72.85,72.82,72.85,4500.0
2024-04-23 11:20:00,72.84,72.86,72.76,72.77,25560.0,72.84,72.86,72.76,72.77,25560.0
2024-04-23 11:25:00,72.74,72.77,72.69,72.73,61500.0,72.74,72.77,72.69,72.73,61500.0
2024-04-23 11:30:00,72.65,72.65,72.64,72.64,3000.0,72.65,72.65,72.64,72.64,3000.0
2024-04-23 11:35:00,72.67,72.74,72.66,72.71,9570.0,72.67,72.74,72.66,72.71,9570.0
2024-04-23 11:40:00,72.71,72.71,72.71,72.71,0.0,72.71,72.71,72.71,72.71,0.0
2024-04-23 11:45:00,72.6,72.63,72.58,72.63,6000.0,72.6,72.63,72.58,72.63,6000.0
2024-04-23 11:50:00,72.6,72.62,72.6,72.62,6000.0,72.6,72.62,72.6,72.62,6000.0
2024-04-23 11:55:00,72.64,72.64,72.58,72.58,4500.0,72.64,72.64,72.58,72.58,4500.0
2024-04-23 12:00:00,72.55,72.62,72.55,72.62,4500.0,72.55,72.62,72.55,72.62,4500.0
2024-04-23 12:05:00,72.57,72.57,72.57,72.57,1500.0,72.57,72.57,72.57,72.57,1500.0
2024-04-23 12:10:00,72.53,72.53,72.46,72.46,13500.0,72.53,72.53,72.46,72.46,13500.0
2024-04-23 12:15:00,72.52,72.54,72.52,72.54,3300.0,72.52,72.54,72.52,72.54,3300.0
2024-04-23 12:20:00,72.54,72.61,72.45,72.45,4770.0,72.54,72.61,72.45,72.45,4770.0
2024-04-23 12:25:00,72.45,72.45,72.45,72.45,0.0,72.45,72.45,72.45,72.45,0.0
2024-04-23 12:30:00,72.43,72.55,72.43,72.55,8700.0,72.43,72.55,72.43,72.55,8700.0
2024-04-23 12:35:00,72.58,72.62,72.56,72.56,9360.0,72.58,72.62,72.56,72.56,9360.0
2024-04-23 12:40:00,72.61,72.66,72.61,72.66,7500.0,72.61,72.66,72.61,72.66,7500.0
2024-04-23 12:45:00,72.67,72.73,72.63,72.73,51690.0,72.67,72.73,72.63,72.73,51690.0
2024-04-23 12:50:00,72.74,72.75,72.73,72.75,8730.0,72.74,72.75,72.73,72.75,8730.0
2024-04-23 12:55:00,72.82,72.82,72.72,72.72,6315.0,72.82,72.82,72.72,72.72,6315.0
2024-04-23 13:00:00,72.72,72.72,72.72,72.72,0.0,72.72,72.72,72.72,72.72,0.0
2024-04-23 13:05:00,72.72,72.77,72.72,72.73,9000.0,72.72,72.77,72.72,72.73,9000.0
2024-04-23 13:10:00,72.72,72.72,72.67,72.67,3150.0,72.72,72.72,72.67,72.67,3150.0
2024-04-23 13:15:00,72.67,72.73,72.67,72.73,33120.0,72.67,72.73,72.67,72.73,33120.0
2024-04-23 13:20:00,72.73,72.76,72.73,72.76,4500.0,72.73,72.76,72.73,72.76,4500.0
2024-04-23 13:25:00,72.75,72.75,72.74,72.74,6360.0,72.75,72.75,72.74,72.74,6360.0
2024-04-23 13:30:00,72.71,72.82,72.71,72.81,7500.0,72.71,72.82,72.71,72.81,7500.0
2024-04-23 13:35:00,72.79,72.79,72.79,72.79,1500.0,72.79,72.79,72.79,72.79,1500.0
2024-04-23 13:40:00,72.85,72.86,72.85,72.86,4500.0,72.85,72.86,72.85,72.86,4500.0
2024-04-23 13:45:00,72.97,72.97,72.97,72.97,3000.0,72.97,72.97,72.97,72.97,3000.0
2024-04-23 13:50:00,72.89,72.97,72.89,72.94,4635.0,72.89,72.97,72.89,72.94,4635.0
2024-04-23 13:55:00,72.94,72.94,72.94,72.94,0.0,72.94,72.94,72.94,72.94,0.0
2024-04-23 14:00:00,72.9,72.9,72.9,72.9,1500.0,72.9,72.9,72.9,72.9,1500.0
2024-04-23 14:05:00,72.87,72.9,72.87,72.9,4560.0,72.87,72.9,72.87,72.9,4560.0
2024-04-23 14:10:00,72.91,72.91,72.91,72.91,1500.0,72.91,72.91,72.91,72.91,1500.0
2024-04-23 14:15:00,72.85,72.86,72.85,72.86,3000.0,72.85,72.86,72.85,72.86,3000.0
2024-04-23 14:20:00,72.86,72.86,72.86,72.86,0.0,72.86,72.86,72.86,72.86,0.0
2024-04-23 14:25:00,72.86,72.86,72.85,72.86,17730.0,72.86,72.86,72.85,72.86,17730.0
2024-04-23 14:30:00,72.89,73.0,72.89,73.0,9000.0,72.89,73.0,72.89,73.0,9000.0
2024-04-23 14:35:00,73.01,73.02,73.01,73.02,7500.0,73.01,73.02,73.01,73.02,7500.0
2024-04-23 14:40:00,73.02,73.02,73.02,73.02,0.0,73.02,73.02,73.02,73.02,0.0
2024-04-23 14:45:00,72.89,72.89,72.81,72.88,15000.0,72.89,72.89,72.81,72.88,15000.0
2024-04-23 14:50:00,72.8,72.8,72.67,72.76,7500.0,72.8,72.8,72.67,72.76,7500.0
2024-04-23 14:55:00,72.7,72.7,72.7,72.7,1500.0,72.7,72.7,72.7,72.7,1500.0
2024-04-23 15:00:00,72.73,72.73,72.69,72.7,6000.0,72.73,72.73,72.69,72.7,6000.0
2024-04-23 15:05:00,72.7,72.7,72.7,72.7,0.0,72.7,72.7,72.7,72.7,0.0
2024-04-23 15:10:00,72.67,72.67,72.67,72.67,1620.0,72.67,72.67,72.67,72.67,1620.0
2024-04-23 15:15:00,72.62,72.64,72.62,72.64,4695.0,72.62,72.64,72.62,72.64,4695.0
2024-04-23 15:20:00,72.69,72.69,72.67,72.67,6120.0,72.69,72.69,72.67,72.67,6120.0
2024-04-23 15:25:00,72.64,72.64,72.62,72.62,4530.0,72.64,72.64,72.62,72.62,4530.0
2024-04-23 15:30:00,72.59,72.63,72.59,72.63,7695.0,72.59,72.63,72.59,72.63,7695.0
2024-04-23 15:35:00,72.64,72.69,72.63,72.66,19065.0,72.64,72.69,72.63,72.66,19065.0
2024-04-23 15:40:00,72.67,72.69,72.66,72.67,22380.0,72.67,72.69,72.66,72.67,22380.0
2024-04-23 15:45:00,72.72,72.77,72.71,72.77,15945.0,72.72,72.77,72.71,72.77,15945.0
2024-04-23 15:50:00,72.75,72.84,72.69,72.84,45855.0,72.75,72.84,72.69,72.84,45855.0
2024-04-23 15:55:00,72.89,72.93,72.77,72.79,182130.0,72.89,72.93,72.77,72.79,182130.0
2024-04-24 09:30:00,72.42,72.42,72.0,72.29,71445.0,72.42,72.42,72.0,72.29,71445.0
2024-04-24 09:35:00,72.29,72.47,71.93,72.4,52215.0,72.29,72.47,71.93,72.4,52215.0
2024-04-24 09:40:00,72.64,72.95,72.64,72.85,52755.0,72.64,72.95,72.64,72.85,52755.0
2024-04-24 09:45:00,72.9,72.9,72.75,72.81,21675.0,72.9,72.9,72.75,72.81,21675.0
2024-04-24 09:50:00,72.84,73.0,72.84,72.91,21495.0,72.84,73.0,72.84,72.91,21495.0
2024-04-24 09:55:00,72.95,73.08,72.86,72.93,79395.0,72.95,73.08,72.86,72.93,79395.0
2024-04-24 10:00:00,73.02,73.02,72.86,72.94,54420.0,73.02,73.02,72.86,72.94,54420.0
2024-04-24 10:05:00,73.0,73.27,72.94,73.27,21435.0,73.0,73.27,72.94,73.27,21435.0
2024-04-24 10:10:00,73.17,73.17,73.17,73.17,1500.0,73.17,73.17,73.17,73.17,1500.0
2024-04-24 10:15:00,73.11,73.11,73.0,73.06,31860.0,73.11,73.11,73.0,73.06,31860.0
2024-04-24 10:20:00,73.06,73.1,73.02,73.1,10515.0,73.06,73.1,73.02,73.1,10515.0
2024-04-24 10:25:00,73.03,73.05,73.01,73.05,11220.0,73.03,73.05,73.01,73.05,11220.0
2024-04-24 10:30:00,73.02,73.12,73.02,73.08,14505.0,73.02,73.12,73.02,73.08,14505.0
2024-04-24 10:35:00,73.07,73.2,73.06,73.19,60930.0,73.07,73.2,73.06,73.19,60930.0
2024-04-24 10:40:00,73.2,73.2,73.02,73.11,52500.0,73.2,73.2,73.02,73.11,52500.0
2024-04-24 10:45:00,72.98,73.0,72.82,72.88,34740.0,72.98,73.0,72.82,72.88,34740.0
2024-04-24 10:50:00,72.74,72.96,72.74,72.96,46125.0,72.74,72.96,72.74,72.96,46125.0
2024-04-24 10:55:00,72.94,72.97,72.91,72.93,13500.0,72.94,72.97,72.91,72.93,13500.0
2024-04-24 11:00:00,72.93,72.93,72.93,72.93,0.0,72.93,72.93,72.93,72.93,0.0
2024-04-24 11:05:00,72.83,72.83,72.69,72.69,7620.0,72.83,72.83,72.69,72.69,7620.0
2024-04-24 11:10:00,72.69,72.73,72.69,72.73,3000.0,72.69,72.73,72.69,72.73,3000.0
2024-04-24 11:15:00,72.71,72.79,72.69,72.79,21090.0,72.71,72.79,72.69,72.79,21090.0
2024-04-24 11:20:00,72.71,72.71,72.7,72.7,4500.0,72.71,72.71,72.7,72.7,4500.0
2024-04-24 11:25:00,72.73,72.77,72.53,72.53,24000.0,72.73,72.77,72.53,72.53,24000.0
2024-04-24 11:30:00,72.56,72.62,72.54,72.62,16500.0,72.56,72.62,72.54,72.62,16500.0
2024-04-24 11:35:00,72.62,72.62,72.62,72.62,0.0,72.62,72.62,72.62,72.62,0.0
2024-04-24 11:40:00,72.72,72.72,72.66,72.66,7500.0,72.72,72.72,72.66,72.66,7500.0
2024-04-24 11:45:00,72.64,72.71,72.64,72.64,15000.0,72.64,72.71,72.64,72.64,15000.0
2024-04-24 11:50:00,72.64,72.67,72.61,72.67,4500.0,72.64,72.67,72.61,72.67,4500.0
2024-04-24 11:55:00,72.67,72.75,72.67,72.71,85110.0,72.67,72.75,72.67,72.71,85110.0
2024-04-24 12:00:00,72.72,72.8,72.69,72.8,65295.0,72.72,72.8,72.69,72.8,65295.0
2024-04-24 12:05:00,72.85,72.85,72.85,72.85,1500.0,72.85,72.85,72.85,72.85,1500.0
2024-04-24 12:10:00,72.8,72.85,72.77,72.81,19185.0,72.8,72.85,72.77,72.81,19185.0
2024-04-24 12:15:00,72.65,72.74,72.61,72.61,12375.0,72.65,72.74,72.61,72.61,12375.0
2024-04-24 12:20:00,72.71,72.72,72.71,72.72,9000.0,72.71,72.72,72.71,72.72,9000.0
2024-04-24 12:25:00,72.72,72.72,72.72,72.72,0.0,72.72,72.72,72.72,72.72,0.0
2024-04-24 12:30:00,72.64,72.64,72.55,72.55,6000.0,72.64,72.64,72.55,72.55,6000.0
2024-04-24 12:35:00,72.52,72.58,72.52,72.58,14175.0,72.52,72.58,72.52,72.58,14175.0
2024-04-24 12:40:00,72.58,72.58,72.58,72.58,1500.0,72.58,72.58,72.58,72.58,1500.0
2024-04-24 12:45:00,72.61,72.61,72.61,72.61,1500.0,72.61,72.61,72.61,72.61,1500.0
2024-04-24 12:50:00,72.56,72.56,72.56,72.56,1500.0,72.56,72.56,72.56,72.56,1500.0
2024-04-24 12:55:00,72.65,72.65,72.65,72.65,3000.0,72.65,72.65,72.65,72.65,3000.0
2024-04-24 13:00:00,72.65,72.65,72.65,72.65,0.0,72.65,72.65,72.65,72.65,0.0
2024-04-24 13:05:00,72.64,72.64,72.64,72.64,1500.0,72.64,72.64,72.64,72.64,1500.0
2024-04-24 13:10:00,72.66,72.66,72.62,72.66,13500.0,72.66,72.66,72.62,72.66,13500.0
2024-04-24 13:15:00,72.65,72.69,72.6,72.6,11340.0,72.65,72.69,72.6,72.6,11340.0
2024-04-24 13:20:00,72.68,72.75,72.68,72.75,3000.0,72.68,72.75,72.68,72.75,3000.0
2024-04-24 13:25:00,72.74,72.76,72.74,72.74,6000.0,72.74,72.76,72.74,72.74,6000.0
2024-04-24 13:30:00,72.77,72.8,72.77,72.78,4500.0,72.77,72.8,72.77,72.78,4500.0
2024-04-24 13:35:00,72.89,72.91,72.84,72.91,10005.0,72.89,72.91,72.84,72.91,10005.0
2024-04-24 13:40:00,72.94,72.94,72.79,72.79,14970.0,72.94,72.94,72.79,72.79,14970.0
2024-04-24 13:45:00,72.91,72.96,72.9,72.96,9000.0,72.91,72.96,72.9,72.96,9000.0
2024-04-24 13:50:00,73.01,73.01,72.93,72.93,4500.0,73.01,73.01,72.93,72.93,4500.0
2024-04-24 13:55:00,72.95,72.95,72.9,72.9,4995.0,72.95,72.95,72.9,72.9,4995.0
2024-04-24 14:00:00,72.89,72.89,72.89,72.89,1500.0,72.89,72.89,72.89,72.89,1500.0
2024-04-24 14:05:00,72.89,72.89,72.89,72.89,0.0,72.89,72.89,72.89,72.89,0.0
2024-04-24 14:10:00,72.89,72.9,72.74,72.74,9990.0,72.89,72.9,72.74,72.74,9990.0
2024-04-24 14:15:00,72.81,72.81,72.81,72.81,1500.0,72.81,72.81,72.81,72.81,1500.0
2024-04-24 14:20:00,72.79,72.84,72.76,72.78,10530.0,72.79,72.84,72.76,72.78,10530.0
2024-04-24 14:25:00,72.79,72.85,72.79,72.85,12000.0,72.79,72.85,72.79,72.85,12000.0
2024-04-24 14:30:00,72.78,72.82,72.74,72.74,7500.0,72.78,72.82,72.74,72.74,7500.0
2024-04-24 14:35:00,72.86,72.86,72.86,72.86,1500.0,72.86,72.86,72.86,72.86,1500.0
2024-04-24 14:40:00,72.87,72.99,72.87,72.99,8235.0,72.87,72.99,72.87,72.99,8235.0
2024-04-24 14:45:00,72.99,73.0,72.94,72.94,4500.0,72.99,73.0,72.94,72.94,4500.0
2024-04-24 14:50:00,72.91,72.91,72.86,72.86,4500.0,72.91,72.91,72.86,72.86,4500.0
2024-04-24 14:55:00,72.93,72.99,72.93,72.93,4500.0,72.93,72.99,72.93,72.93,4500.0
2024-04-24 15:00:00,72.89,72.91,72.86,72.87,9600.0,72.89,72.91,72.86,72.87,9600.0
2024-04-24 15:05:00,72.89,72.92,72.87,72.92,15750.0,72.89,72.92,72.87,72.92,15750.0
2024-04-24 15:10:00,72.99,72.99,72.99,72.99,3000.0,72.99,72.99,72.99,72.99,3000.0
2024-04-24 15:15:00,73.01,73.05,72.95,72.99,16500.0,73.01,73.05,72.95,72.99,16500.0
2024-04-24 15:20:00,72.99,72.99,72.88,72.9,33135.0,72.99,72.99,72.88,72.9,33135.0
2024-04-24 15:25:00,72.89,72.99,72.88,72.99,24405.0,72.89,72.99,72.88,72.99,24405.0
2024-04-24 15:30:00,72.9,72.92,72.9,72.92,6000.0,72.9,72.92,72.9,72.92,6000.0
2024-04-24 15:35:00,72.93,72.93,72.78,72.84,34335.0,72.93,72.93,72.78,72.84,34335.0
2024-04-24 15:40:00,72.84,72.88,72.77,72.88,54945.0,72.84,72.88,72.77,72.88,54945.0
2024-04-24 15:45:00,72.9,72.9,72.78,72.83,64305.0,72.9,72.9,72.78,72.83,64305.0
2024-04-24 15:50:00,72.78,72.87,72.77,72.83,51360.0,72.78,72.87,72.77,72.83,51360.0
2024-04-24 15:55:00,72.84,72.99,72.75,72.79,218310.0,72.84,72.99,72.75,72.79,218310.0
2024-04-25 09:30:00,68.0,70.47,67.05,69.05,919530.0,68.0,70.47,67.05,69.05,919530.0
2024-04-25 09:35:00,69.22,69.52,68.19,68.81,83880.0,69.22,69.52,68.19,68.81,83880.0
2024-04-25 09:40:00,68.17,69.45,68.17,69.07,158955.0,68.17,69.45,68.17,69.07,158955.0
2024-04-25 09:45:00,68.81,68.81,67.73,68.04,83445.0,68.81,68.81,67.73,68.04,83445.0
2024-04-25 09:50:00,68.08,68.16,67.74,67.97,87390.0,68.08,68.16,67.74,67.97,87390.0
2024-04-25 09:55:00,67.97,67.97,67.59,67.63,35370.0,67.97,67.97,67.59,67.63,35370.0
2024-04-25 10:00:00,67.63,68.12,67.45,68.09,80400.0,67.63,68.12,67.45,68.09,80400.0
2024-04-25 10:05:00,67.93,68.05,67.52,67.78,120060.0,67.93,68.05,67.52,67.78,120060.0
2024-04-25 10:10:00,67.65,68.27,67.65,67.71,77025.0,67.65,68.27,67.65,67.71,77025.0
2024-04-25 10:15:00,67.75,68.23,67.71,68.05,39405.0,67.75,68.23,67.71,68.05,39405.0
2024-04-25 10:20:00,68.05,68.23,67.93,68.08,55020.0,68.05,68.23,67.93,68.08,55020.0
2024-04-25 10:25:00,67.99,68.35,67.99,68.17,42540.0,67.99,68.35,67.99,68.17,42540.0
2024-04-25 10:30:00,68.18,68.39,68.1,68.1,68130.0,68.18,68.39,68.1,68.1,68130.0
2024-04-25 10:35:00,68.08,68.09,67.91,68.08,29940.0,68.08,68.09,67.91,68.08,29940.0
2024-04-25 10:40:00,68.08,68.28,68.01,68.27,95385.0,68.08,68.28,68.01,68.27,95385.0
2024-04-25 10:45:00,68.3,68.38,68.25,68.36,21840.0,68.3,68.38,68.25,68.36,21840.0
2024-04-25 10:50:00,68.33,68.62,68.33,68.53,38055.0,68.33,68.62,68.33,68.53,38055.0
2024-04-25 10:55:00,68.57,68.63,68.46,68.58,42720.0,68.57,68.63,68.46,68.58,42720.0
2024-04-25 11:00:00,68.7,68.73,68.55,68.62,11985.0,68.7,68.73,68.55,68.62,11985.0
2024-04-25 11:05:00,68.55,68.67,67.49,67.95,218835.0,68.55,68.67,67.49,67.95,218835.0
2024-04-25 11:10:00,67.97,68.08,67.93,68.04,18630.0,67.97,68.08,67.93,68.04,18630.0
2024-04-25 11:15:00,67.94,68.31,67.93,68.31,46500.0,67.94,68.31,67.93,68.31,46500.0
2024-04-25 11:20:00,68.36,68.88,68.27,68.79,33585.0,68.36,68.88,68.27,68.79,33585.0
2024-04-25 11:25:00,68.93,69.49,68.92,69.07,144015.0,68.93,69.49,68.92,69.07,144015.0
2024-04-25 11:30:00,68.87,69.57,68.87,69.57,32205.0,68.87,69.57,68.87,69.57,32205.0
2024-04-25 11:35:00,69.48,69.65,69.23,69.62,94395.0,69.48,69.65,69.23,69.62,94395.0
2024-04-25 11:40:00,69.5,69.69,69.5,69.67,15000.0,69.5,69.69,69.5,69.67,15000.0
2024-04-25 11:45:00,69.74,69.8,69.54,69.66,88740.0,69.74,69.8,69.54,69.66,88740.0
2024-04-25 11:50:00,69.54,69.58,69.4,69.4,4500.0,69.54,69.58,69.4,69.4,4500.0
2024-04-25 11:55:00,69.51,69.77,69.5,69.77,24000.0,69.51,69.77,69.5,69.77,24000.0
2024-04-25 12:00:00,69.88,70.4,69.82,70.35,118935.0,69.88,70.4,69.82,70.35,118935.0
2024-04-25 12:05:00,70.44,70.91,70.44,70.9,211785.0,70.44,70.91,70.44,70.9,211785.0
2024-04-25 12:10:00,70.99,71.14,70.53,70.82,248610.0,70.99,71.14,70.53,70.82,248610.0
2024-04-25 12:15:00,70.68,70.69,70.39,70.6,72465.0,70.68,70.69,70.39,70.6,72465.0
2024-04-25 12:20:00,70.58,70.77,70.48,70.77,52935.0,70.58,70.77,70.48,70.77,52935.0
2024-04-25 12:25:00,70.77,71.07,70.75,70.84,43755.0,70.77,71.07,70.75,70.84,43755.0
2024-04-25 12:30:00,70.85,70.85,70.85,70.85,1500.0,70.85,70.85,70.85,70.85,1500.0
2024-04-25 12:35:00,70.72,70.88,70.51,70.86,42120.0,70.72,70.88,70.51,70.86,42120.0
2024-04-25 12:40:00,70.37,70.52,70.03,70.11,83955.0,70.37,70.52,70.03,70.11,83955.0
2024-04-25 12:45:00,70.09,70.36,70.09,70.36,7500.0,70.09,70.36,70.09,70.36,7500.0
2024-04-25 12:50:00,70.33,70.56,70.33,70.56,35250.0,70.33,70.56,70.33,70.56,35250.0
2024-04-25 12:55:00,70.53,70.53,70.44,70.44,7500.0,70.53,70.53,70.44,70.44,7500.0
2024-04-25 13:00:00,70.35,70.43,69.93,70.05,18000.0,70.35,70.43,69.93,70.05,18000.0
2024-04-25 13:05:00,70.1,70.11,69.99,70.11,7500.0,70.1,70.11,69.99,70.11,7500.0
2024-04-25 13:10:00,70.05,70.22,70.05,70.22,25755.0,70.05,70.22,70.05,70.22,25755.0
2024-04-25 13:15:00,70.22,70.26,70.09,70.17,69570.0,70.22,70.26,70.09,70.17,69570.0
2024-04-25 13:20:00,70.19,70.21,70.12,70.2,13500.0,70.19,70.21,70.12,70.2,13500.0
2024-04-25 13:25:00,70.24,70.28,70.2,70.26,14820.0,70.24,70.28,70.2,70.26,14820.0
2024-04-25 13:30:00,70.45,70.47,70.41,70.47,4500.0,70.45,70.47,70.41,70.47,4500.0
2024-04-25 13:35:00,70.38,70.38,70.34,70.34,3000.0,70.38,70.38,70.34,70.34,3000.0
2024-04-25 13:40:00,70.55,70.57,70.55,70.57,4500.0,70.55,70.57,70.55,70.57,4500.0
2024-04-25 13:45:00,70.69,70.76,70.68,70.76,10500.0,70.69,70.76,70.68,70.76,10500.0
2024-04-25 13:50:00,70.76,70.76,70.76,70.76,1500.0,70.76,70.76,70.76,70.76,1500.0
2024-04-25 13:55:00,70.77,71.0,70.71,70.82,52245.0,70.77,71.0,70.71,70.82,52245.0
2024-04-25 14:00:00,70.87,70.9,70.78,70.82,20025.0,70.87,70.9,70.78,70.82,20025.0
2024-04-25 14:05:00,70.79,70.81,70.79,70.81,6000.0,70.79,70.81,70.79,70.81,6000.0
2024-04-25 14:10:00,70.85,70.86,70.79,70.79,6000.0,70.85,70.86,70.79,70.79,6000.0
2024-04-25 14:15:00,70.82,70.9,70.75,70.78,50610.0,70.82,70.9,70.75,70.78,50610.0
2024-04-25 14:20:00,70.71,70.71,70.43,70.43,39780.0,70.71,70.71,70.43,70.43,39780.0
2024-04-25 14:25:00,70.45,70.57,70.31,70.33,46140.0,70.45,70.57,70.31,70.33,46140.0
2024-04-25 14:30:00,70.33,70.41,70.28,70.41,25635.0,70.33,70.41,70.28,70.41,25635.0
2024-04-25 14:35:00,70.26,70.32,70.09,70.32,25410.0,70.26,70.32,70.09,70.32,25410.0
2024-04-25 14:40:00,70.36,70.37,70.22,70.23,38085.0,70.36,70.37,70.22,70.23,38085.0
2024-04-25 14:45:00,70.22,70.25,70.18,70.25,47730.0,70.22,70.25,70.18,70.25,47730.0
2024-04-25 14:50:00,70.26,70.26,70.09,70.13,15345.0,70.26,70.26,70.09,70.13,15345.0
2024-04-25 14:55:00,70.06,70.24,70.06,70.24,20775.0,70.06,70.24,70.06,70.24,20775.0
2024-04-25 15:00:00,70.29,70.37,70.29,70.36,15480.0,70.29,70.37,70.29,70.36,15480.0
2024-04-25 15:05:00,70.36,70.44,70.12,70.14,51585.0,70.36,70.44,70.12,70.14,51585.0
2024-04-25 15:10:00,70.25,70.35,70.25,70.29,118890.0,70.25,70.35,70.25,70.29,118890.0
2024-04-25 15:15:00,70.25,70.3,70.18,70.23,7500.0,70.25,70.3,70.18,70.23,7500.0
2024-04-25 15:20:00,70.2,70.25,70.15,70.15,10740.0,70.2,70.25,70.15,70.15,10740.0
2024-04-25 15:25:00,70.08,70.08,69.99,70.01,12000.0,70.08,70.08,69.99,70.01,12000.0
2024-04-25 15:30:00,70.01,70.07,69.94,70.07,45345.0,70.01,70.07,69.94,70.07,45345.0
2024-04-25 15:35:00,69.97,70.05,69.96,70.04,21885.0,69.97,70.05,69.96,70.04,21885.0
2024-04-25 15:40:00,70.04,70.17,70.02,70.06,39405.0,70.04,70.17,70.02,70.06,39405.0
2024-04-25 15:45:00,70.05,70.26,70.05,70.25,198405.0,70.05,70.26,70.05,70.25,198405.0
2024-04-25 15:50:00,70.2,70.33,70.18,70.3,108585.0,70.2,70.33,70.18,70.3,108585.0
2024-04-25 15:55:00,70.24,70.39,70.19,70.35,333645.0,70.24,70.39,70.19,70.35,333645.0
2024-04-26 09:30:00,69.64,69.91,69.63,69.88,73605.0,69.64,69.91,69.63,69.88,73605.0
2024-04-26 09:35:00,69.88,69.88,69.72,69.72,16500.0,69.88,69.88,69.72,69.72,16500.0
2024-04-26 09:40:00,69.66,69.66,69.47,69.47,14505.0,69.66,69.66,69.47,69.47,14505.0
2024-04-26 09:45:00,69.6,70.0,69.6,69.93,25500.0,69.6,70.0,69.6,69.93,25500.0
2024-04-26 09:50:00,69.85,70.08,69.85,70.03,15000.0,69.85,70.08,69.85,70.03,15000.0
2024-04-26 09:55:00,70.02,70.17,69.97,70.16,40275.0,70.02,70.17,69.97,70.16,40275.0
2024-04-26 10:00:00,70.23,70.37,70.23,70.3,32115.0,70.23,70.37,70.23,70.3,32115.0
2024-04-26 10:05:00,70.19,70.22,70.07,70.07,27075.0,70.19,70.22,70.07,70.07,27075.0
2024-04-26 10:10:00,70.08,70.08,70.02,70.06,18165.0,70.08,70.08,70.02,70.06,18165.0
2024-04-26 10:15:00,70.04,70.04,70.03,70.04,12000.0,70.04,70.04,70.03,70.04,12000.0
2024-04-26 10:20:00,70.02,70.02,69.6,69.6,60120.0,70.02,70.02,69.6,69.6,60120.0
2024-04-26 10:25:00,69.54,69.74,69.42,69.7,124395.0,69.54,69.74,69.42,69.7,124395.0
2024-04-26 10:30:00,69.72,69.95,69.72,69.82,22500.0,69.72,69.95,69.72,69.82,22500.0
2024-04-26 10:35:00,69.82,69.91,69.82,69.91,7905.0,69.82,69.91,69.82,69.91,7905.0
2024-04-26 10:40:00,69.98,69.98,69.98,69.98,1500.0,69.98,69.98,69.98,69.98,1500.0
2024-04-26 10:45:00,69.81,69.83,69.81,69.83,3000.0,69.81,69.83,69.81,69.83,3000.0
2024-04-26 10:50:00,69.71,69.75,69.65,69.75,10830.0,69.71,69.75,69.65,69.75,10830.0
2024-04-26 10:55:00,69.72,69.72,69.71,69.71,4500.0,69.72,69.72,69.71,69.71,4500.0
2024-04-26 11:00:00,69.62,69.71,69.62,69.68,9000.0,69.62,69.71,69.62,69.68,9000.0
2024-04-26 11:05:00,69.68,69.68,69.61,69.61,7500.0,69.68,69.68,69.61,69.61,7500.0
2024-04-26 11:10:00,69.6,69.65,69.48,69.65,24030.0,69.6,69.65,69.48,69.65,24030.0
2024-04-26 11:15:00,69.55,69.58,69.49,69.54,13980.0,69.55,69.58,69.49,69.54,13980.0
2024-04-26 11:20:00,69.54,69.54,69.47,69.49,16500.0,69.54,69.54,69.47,69.49,16500.0
2024-04-26 11:25:00,69.5,69.5,69.5,69.5,2265.0,69.5,69.5,69.5,69.5,2265.0
2024-04-26 11:30:00,69.5,69.63,69.48,69.48,16545.0,69.5,69.63,69.48,69.48,16545.0
2024-04-26 11:35:00,69.49,69.52,69.49,69.5,6690.0,69.49,69.52,69.49,69.5,6690.0
2024-04-26 11:40:00,69.49,69.49,69.39,69.39,3030.0,69.49,69.49,69.39,69.39,3030.0
2024-04-26 11:45:00,69.46,69.49,69.4,69.49,7500.0,69.46,69.49,69.4,69.49,7500.0
2024-04-26 11:50:00,69.47,69.47,69.47,69.47,3000.0,69.47,69.47,69.47,69.47,3000.0
2024-04-26 11:55:00,69.52,69.52,69.44,69.44,8775.0,69.52,69.52,69.44,69.44,8775.0
2024-04-26 12:00:00,69.44,69.63,69.43,69.63,23670.0,69.44,69.63,69.43,69.63,23670.0
2024-04-26 12:05:00,69.63,69.63,69.63,69.63,0.0,69.63,69.63,69.63,69.63,0.0
2024-04-26 12:10:00,69.58,69.58,69.54,69.54,12000.0,69.58,69.58,69.54,69.54,12000.0
2024-04-26 12:15:00,69.57,69.57,69.51,69.54,13800.0,69.57,69.57,69.51,69.54,13800.0
2024-04-26 12:20:00,69.52,69.53,69.52,69.53,6420.0,69.52,69.53,69.52,69.53,6420.0
2024-04-26 12:25:00,69.53,69.54,69.53,69.53,6000.0,69.53,69.54,69.53,69.53,6000.0
2024-04-26 12:30:00,69.53,69.53,69.53,69.53,0.0,69.53,69.53,69.53,69.53,0.0
2024-04-26 12:35:00,69.53,69.53,69.53,69.53,0.0,69.53,69.53,69.53,69.53,0.0
2024-04-26 12:40:00,69.61,69.61,69.56,69.58,10845.0,69.61,69.61,69.56,69.58,10845.0
2024-04-26 12:45:00,69.55,69.68,69.55,69.68,7500.0,69.55,69.68,69.55,69.68,7500.0
2024-04-26 12:50:00,69.71,69.79,69.71,69.79,6000.0,69.71,69.79,69.71,69.79,6000.0
2024-04-26 12:55:00,69.87,69.87,69.87,69.87,1500.0,69.87,69.87,69.87,69.87,1500.0
2024-04-26 13:00:00,69.82,69.87,69.82,69.84,11190.0,69.82,69.87,69.82,69.84,11190.0
2024-04-26 13:05:00,69.81,69.81,69.68,69.68,7500.0,69.81,69.81,69.68,69.68,7500.0
2024-04-26 13:10:00,69.71,69.74,69.71,69.74,4500.0,69.71,69.74,69.71,69.74,4500.0
2024-04-26 13:15:00,69.72,69.76,69.66,69.76,12000.0,69.72,69.76,69.66,69.76,12000.0
2024-04-26 13:20:00,69.79,69.87,69.77,69.86,10785.0,69.79,69.87,69.77,69.86,10785.0
2024-04-26 13:25:00,69.76,69.76,69.76,69.76,3000.0,69.76,69.76,69.76,69.76,3000.0
2024-04-26 13:30:00,69.7,69.76,69.7,69.76,6000.0,69.7,69.76,69.7,69.76,6000.0
2024-04-26 13:35:00,69.78,69.8,69.69,69.8,27240.0,69.78,69.8,69.69,69.8,27240.0
2024-04-26 13:40:00,69.78,69.78,69.78,69.78,3000.0,69.78,69.78,69.78,69.78,3000.0
2024-04-26 13:45:00,69.77,69.77,69.77,69.77,3000.0,69.77,69.77,69.77,69.77,3000.0
2024-04-26 13:50:00,69.81,69.89,69.81,69.89,8175.0,69.81,69.89,69.81,69.89,8175.0
2024-04-26 13:55:00,69.95,69.95,69.95,69.95,1500.0,69.95,69.95,69.95,69.95,1500.0
2024-04-26 14:00:00,69.95,69.95,69.87,69.87,3000.0,69.95,69.95,69.87,69.87,3000.0
2024-04-26 14:05:00,69.91,69.91,69.91,69.91,3000.0,69.91,69.91,69.91,69.91,3000.0
2024-04-26 14:10:00,69.91,69.91,69.87,69.89,9000.0,69.91,69.91,69.87,69.89,9000.0
2024-04-26 14:15:00,69.83,69.88,69.79,69.79,9000.0,69.83,69.88,69.79,69.79,9000.0
2024-04-26 14:20:00,69.8,69.83,69.77,69.83,6000.0,69.8,69.83,69.77,69.83,6000.0
2024-04-26 14:25:00,69.78,69.78,69.78,69.78,1500.0,69.78,69.78,69.78,69.78,1500.0
2024-04-26 14:30:00,69.77,69.8,69.77,69.8,9000.0,69.77,69.8,69.77,69.8,9000.0
2024-04-26 14:35:00,69.8,69.8,69.76,69.76,3000.0,69.8,69.8,69.76,69.76,3000.0
2024-04-26 14:40:00,69.78,69.85,69.78,69.85,8505.0,69.78,69.85,69.78,69.85,8505.0
2024-04-26 14:45:00,69.84,69.84,69.74,69.74,5085.0,69.84,69.84,69.74,69.74,5085.0
2024-04-26 14:50:00,69.76,69.76,69.63,69.63,7500.0,69.76,69.76,69.63,69.63,7500.0
2024-04-26 14:55:00,69.68,69.73,69.65,69.72,10500.0,69.68,69.73,69.65,69.72,10500.0
2024-04-26 15:00:00,69.77,69.77,69.67,69.67,6000.0,69.77,69.77,69.67,69.67,6000.0
2024-04-26 15:05:00,69.67,69.69,69.62,69.69,17100.0,69.67,69.69,69.62,69.69,17100.0
2024-04-26 15:10:00,69.71,69.72,69.66,69.69,10500.0,69.71,69.72,69.66,69.69,10500.0
2024-04-26 15:15:00,69.66,69.66,69.62,69.62,4935.0,69.66,69.66,69.62,69.62,4935.0
2024-04-26 15:20:00,69.58,69.6,69.56,69.56,10500.0,69.58,69.6,69.56,69.56,10500.0
2024-04-26 15:25:00,69.61,69.64,69.54,69.59,16530.0,69.61,69.64,69.54,69.59,16530.0
2024-04-26 15:30:00,69.52,69.52,69.43,69.43,7500.0,69.52,69.52,69.43,69.43,7500.0
2024-04-26 15:35:00,69.45,69.58,69.45,69.52,23310.0,69.45,69.58,69.45,69.52,23310.0
2024-04-26 15:40:00,69.48,69.54,69.44,69.51,12195.0,69.48,69.54,69.44,69.51,12195.0
2024-04-26 15:45:00,69.49,69.7,69.49,69.7,26505.0,69.49,69.7,69.49,69.7,26505.0
2024-04-26 15:50:00,69.67,69.69,69.51,69.62,73410.0,69.67,69.69,69.51,69.62,73410.0
2024-04-26 15:55:00,69.56,69.66,69.42,69.59,141705.0,69.56,69.66,69.42,69.59,141705.0
2024-04-29 09:30:00,69.35,69.35,69.06,69.08,59190.0,69.35,69.35,69.06,69.08,59190.0
2024-04-29 09:35:00,69.02,69.02,68.45,68.53,28440.0,69.02,69.02,68.45,68.53,28440.0
2024-04-29 09:40:00,68.7,68.78,68.46,68.72,50985.0,68.7,68.78,68.46,68.72,50985.0
2024-04-29 09:45:00,68.97,69.14,68.91,68.98,36435.0,68.97,69.14,68.91,68.98,36435.0
2024-04-29 09:50:00,68.98,68.98,68.67,68.71,65805.0,68.98,68.98,68.67,68.71,65805.0
2024-04-29 09:55:00,68.73,68.8,68.63,68.63,17220.0,68.73,68.8,68.63,68.63,17220.0
2024-04-29 10:00:00,68.71,68.93,68.64,68.81,60120.0,68.71,68.93,68.64,68.81,60120.0
2024-04-29 10:05:00,68.88,69.06,68.87,69.06,17535.0,68.88,69.06,68.87,69.06,17535.0
2024-04-29 10:10:00,69.01,69.14,69.01,69.14,25230.0,69.01,69.14,69.01,69.14,25230.0
2024-04-29 10:15:00,69.25,69.38,69.25,69.3,39210.0,69.25,69.38,69.25,69.3,39210.0
2024-04-29 10:20:00,69.36,69.41,69.15,69.15,34275.0,69.36,69.41,69.15,69.15,34275.0
2024-04-29 10:25:00,69.24,69.29,69.16,69.29,6000.0,69.24,69.29,69.16,69.29,6000.0
2024-04-29 10:30:00,69.33,69.39,69.32,69.37,10785.0,69.33,69.39,69.32,69.37,10785.0
2024-04-29 10:35:00,69.31,69.31,69.23,69.23,6000.0,69.31,69.31,69.23,69.23,6000.0
2024-04-29 10:40:00,69.2,69.31,69.2,69.31,9000.0,69.2,69.31,69.2,69.31,9000.0
2024-04-29 10:45:00,69.23,69.23,69.13,69.13,11265.0,69.23,69.23,69.13,69.13,11265.0
2024-04-29 10:50:00,69.07,69.07,68.99,68.99,10260.0,69.07,69.07,68.99,68.99,10260.0
2024-04-29 10:55:00,69.0,69.04,68.9,68.96,28605.0,69.0,69.04,68.9,68.96,28605.0
2024-04-29 11:00:00,68.96,69.0,68.95,68.95,14250.0,68.96,69.0,68.95,68.95,14250.0
2024-04-29 11:05:00,68.98,69.03,68.98,69.0,6000.0,68.98,69.03,68.98,69.0,6000.0
2024-04-29 11:10:00,68.99,68.99,68.95,68.95,3000.0,68.99,68.99,68.95,68.95,3000.0
2024-04-29 11:15:00,68.98,68.98,68.96,68.96,4500.0,68.98,68.98,68.96,68.96,4500.0
2024-04-29 11:20:00,68.92,68.93,68.85,68.9,24000.0,68.92,68.93,68.85,68.9,24000.0
2024-04-29 11:25:00,68.85,68.92,68.8,68.8,19560.0,68.85,68.92,68.8,68.8,19560.0
2024-04-29 11:30:00,68.73,68.89,68.73,68.79,33255.0,68.73,68.89,68.73,68.79,33255.0
2024-04-29 11:35:00,68.76,68.78,68.73,68.78,12000.0,68.76,68.78,68.73,68.78,12000.0
2024-04-29 11:40:00,68.77,68.77,68.75,68.75,4500.0,68.77,68.77,68.75,68.75,4500.0
2024-04-29 11:45:00,68.76,68.87,68.76,68.87,22560.0,68.76,68.87,68.76,68.87,22560.0
2024-04-29 11:50:00,68.93,68.93,68.93,68.93,1500.0,68.93,68.93,68.93,68.93,1500.0
2024-04-29 11:55:00,68.9,68.99,68.9,68.99,13710.0,68.9,68.99,68.9,68.99,13710.0
2024-04-29 12:00:00,68.94,69.05,68.9,69.03,12000.0,68.94,69.05,68.9,69.03,12000.0
2024-04-29 12:05:00,69.08,69.09,69.01,69.01,4500.0,69.08,69.09,69.01,69.01,4500.0
2024-04-29 12:10:00,69.02,69.02,69.02,69.02,1500.0,69.02,69.02,69.02,69.02,1500.0
2024-04-29 12:15:00,68.9,68.99,68.9,68.99,3960.0,68.9,68.99,68.9,68.99,3960.0
2024-04-29 12:20:00,68.93,68.93,68.88,68.88,3000.0,68.93,68.93,68.88,68.88,3000.0
2024-04-29 12:25:00,68.89,68.89,68.75,68.81,7500.0,68.89,68.89,68.75,68.81,7500.0
2024-04-29 12:30:00,68.87,68.9,68.85,68.9,6000.0,68.87,68.9,68.85,68.9,6000.0
2024-04-29 12:35:00,68.92,68.93,68.9,68.9,7500.0,68.92,68.93,68.9,68.9,7500.0
2024-04-29 12:40:00,68.9,69.12,68.9,69.12,18000.0,68.9,69.12,68.9,69.12,18000.0
2024-04-29 12:45:00,69.12,69.12,69.12,69.12,0.0,69.12,69.12,69.12,69.12,0.0
2024-04-29 12:50:00,69.12,69.12,69.08,69.09,4500.0,69.12,69.12,69.08,69.09,4500.0
2024-04-29 12:55:00,69.12,69.12,69.12,69.12,1500.0,69.12,69.12,69.12,69.12,1500.0
2024-04-29 13:00:00,68.98,69.0,68.98,69.0,3900.0,68.98,69.0,68.98,69.0,3900.0
2024-04-29 13:05:00,69.01,69.02,68.9,69.01,9000.0,69.01,69.02,68.9,69.01,9000.0
2024-04-29 13:10:00,68.99,68.99,68.99,68.99,1500.0,68.99,68.99,68.99,68.99,1500.0
2024-04-29 13:15:00,68.99,69.05,68.99,69.05,4500.0,68.99,69.05,68.99,69.05,4500.0
2024-04-29 13:20:00,69.06,69.1,69.04,69.1,4500.0,69.06,69.1,69.04,69.1,4500.0
2024-04-29 13:25:00,69.09,69.16,69.07,69.07,9000.0,69.09,69.16,69.07,69.07,9000.0
2024-04-29 13:30:00,69.02,69.05,69.02,69.05,5205.0,69.02,69.05,69.02,69.05,5205.0
2024-04-29 13:35:00,69.05,69.05,69.03,69.03,9090.0,69.05,69.05,69.03,69.03,9090.0
2024-04-29 13:40:00,69.06,69.06,68.99,68.99,7650.0,69.06,69.06,68.99,68.99,7650.0
2024-04-29 13:45:00,68.97,68.97,68.97,68.97,1500.0,68.97,68.97,68.97,68.97,1500.0
2024-04-29 13:50:00,68.95,68.95,68.94,68.94,3000.0,68.95,68.95,68.94,68.94,3000.0
2024-04-29 13:55:00,68.87,68.88,68.87,68.88,4500.0,68.87,68.88,68.87,68.88,4500.0
2024-04-29 14:00:00,68.83,68.83,68.79,68.79,34815.0,68.83,68.83,68.79,68.79,34815.0
2024-04-29 14:05:00,68.86,68.89,68.84,68.85,13500.0,68.86,68.89,68.84,68.85,13500.0
2024-04-29 14:10:00,68.81,68.93,68.81,68.89,15000.0,68.81,68.93,68.81,68.89,15000.0
2024-04-29 14:15:00,68.88,68.95,68.88,68.94,7500.0,68.88,68.95,68.88,68.94,7500.0
2024-04-29 14:20:00,69.0,69.0,68.98,68.98,4500.0,69.0,69.0,68.98,68.98,4500.0
2024-04-29 14:25:00,68.97,69.06,68.97,69.04,6000.0,68.97,69.06,68.97,69.04,6000.0
2024-04-29 14:30:00,68.89,68.89,68.89,68.89,1500.0,68.89,68.89,68.89,68.89,1500.0
2024-04-29 14:35:00,68.89,68.89,68.89,68.89,1500.0,68.89,68.89,68.89,68.89,1500.0
2024-04-29 14:40:00,68.91,68.91,68.91,68.91,1500.0,68.91,68.91,68.91,68.91,1500.0
2024-04-29 14:45:00,68.91,68.91,68.91,68.91,0.0,68.91,68.91,68.91,68.91,0.0
2024-04-29 14:50:00,68.92,68.93,68.92,68.93,3000.0,68.92,68.93,68.92,68.93,3000.0
2024-04-29 14:55:00,68.94,69.01,68.94,69.01,16140.0,68.94,69.01,68.94,69.01,16140.0
2024-04-29 15:00:00,68.98,68.98,68.85,68.85,6000.0,68.98,68.98,68.85,68.85,6000.0
2024-04-29 15:05:00,68.79,68.83,68.79,68.83,3000.0,68.79,68.83,68.79,68.83,3000.0
2024-04-29 15:10:00,68.84,68.88,68.82,68.88,6000.0,68.84,68.88,68.82,68.88,6000.0
2024-04-29 15:15:00,68.89,68.89,68.88,68.88,4500.0,68.89,68.89,68.88,68.88,4500.0
2024-04-29 15:20:00,68.92,69.08,68.92,69.03,16350.0,68.92,69.08,68.92,69.03,16350.0
2024-04-29 15:25:00,69.03,69.04,69.0,69.02,9210.0,69.03,69.04,69.0,69.02,9210.0
2024-04-29 15:30:00,68.97,69.0,68.89,68.94,31500.0,68.97,69.0,68.89,68.94,31500.0
2024-04-29 15:35:00,68.94,68.99,68.91,68.97,25500.0,68.94,68.99,68.91,68.97,25500.0
2024-04-29 15:40:00,68.97,69.05,68.94,68.98,38865.0,68.97,69.05,68.94,68.98,38865.0
2024-04-29 15:45:00,68.98,68.98,68.93,68.94,15000.0,68.98,68.98,68.93,68.94,15000.0
2024-04-29 15:50:00,68.97,69.07,68.94,69.07,38670.0,68.97,69.07,68.94,69.07,38670.0
2024-04-29 15:55:00,69.08,69.18,69.08,69.18,117945.0,69.08,69.18,69.08,69.18,117945.0
2024-04-30 09:30:00,68.57,69.02,68.44,68.63,168045.0,68.57,69.02,68.44,68.63,168045.0
2024-04-30 09:35:00,68.99,68.99,68.66,68.78,49935.0,68.99,68.99,68.66,68.78,49935.0
2024-04-30 09:40:00,68.72,68.9,68.69,68.9,51105.0,68.72,68.9,68.69,68.9,51105.0
2024-04-30 09:45:00,68.88,68.94,68.79,68.84,6240.0,68.88,68.94,68.79,68.84,6240.0
2024-04-30 09:50:00,68.85,68.85,68.59,68.59,12195.0,68.85,68.85,68.59,68.59,12195.0
2024-04-30 09:55:00,68.67,68.78,68.53,68.78,39195.0,68.67,68.78,68.53,68.78,39195.0
2024-04-30 10:00:00,68.68,68.75,68.62,68.67,32685.0,68.68,68.75,68.62,68.67,32685.0
2024-04-30 10:05:00,68.67,68.76,68.67,68.7,17925.0,68.67,68.76,68.67,68.7,17925.0
2024-04-30 10:10:00,68.65,68.67,68.29,68.29,45660.0,68.65,68.67,68.29,68.29,45660.0
2024-04-30 10:15:00,68.35,68.4,68.16,68.3,53820.0,68.35,68.4,68.16,68.3,53820.0
2024-04-30 10:20:00,68.31,68.31,68.16,68.21,16530.0,68.31,68.31,68.16,68.21,16530.0
2024-04-30 10:25:00,68.21,68.21,68.14,68.16,12285.0,68.21,68.21,68.14,68.16,12285.0
2024-04-30 10:30:00,68.1,68.16,68.01,68.03,27630.0,68.1,68.16,68.01,68.03,27630.0
2024-04-30 10:35:00,68.08,68.1,67.91,67.93,43980.0,68.08,68.1,67.91,67.93,43980.0
2024-04-30 10:40:00,67.95,68.02,67.79,67.88,34440.0,67.95,68.02,67.79,67.88,34440.0
2024-04-30 10:45:00,67.9,68.06,67.9,68.03,40680.0,67.9,68.06,67.9,68.03,40680.0
2024-04-30 10:50:00,68.09,68.09,67.96,67.96,19560.0,68.09,68.09,67.96,67.96,19560.0
2024-04-30 10:55:00,67.91,68.01,67.91,68.01,15945.0,67.91,68.01,67.91,68.01,15945.0
2024-04-30 11:00:00,67.99,67.99,67.74,67.81,19935.0,67.99,67.99,67.74,67.81,19935.0
2024-04-30 11:05:00,67.87,67.87,67.68,67.72,25335.0,67.87,67.87,67.68,67.72,25335.0
2024-04-30 11:10:00,67.68,67.68,67.52,67.58,79935.0,67.68,67.68,67.52,67.58,79935.0
2024-04-30 11:15:00,67.57,67.82,67.52,67.82,53460.0,67.57,67.82,67.52,67.82,53460.0
2024-04-30 11:20:00,67.8,67.95,67.77,67.83,23520.0,67.8,67.95,67.77,67.83,23520.0
2024-04-30 11:25:00,67.89,67.96,67.89,67.92,40410.0,67.89,67.96,67.89,67.92,40410.0
2024-04-30 11:30:00,67.96,67.98,67.93,67.98,57855.0,67.96,67.98,67.93,67.98,57855.0
2024-04-30 11:35:00,67.97,68.17,67.97,68.17,14760.0,67.97,68.17,67.97,68.17,14760.0
2024-04-30 11:40:00,68.12,68.15,68.08,68.08,12000.0,68.12,68.15,68.08,68.08,12000.0
2024-04-30 11:45:00,68.03,68.07,67.99,68.04,43575.0,68.03,68.07,67.99,68.04,43575.0
2024-04-30 11:50:00,68.07,68.12,68.03,68.03,20715.0,68.07,68.12,68.03,68.03,20715.0
2024-04-30 11:55:00,67.97,67.97,67.95,67.96,11490.0,67.97,67.97,67.95,67.96,11490.0
2024-04-30 12:00:00,67.99,68.0,67.94,67.94,31500.0,67.99,68.0,67.94,67.94,31500.0
2024-04-30 12:05:00,67.94,67.95,67.92,67.95,12330.0,67.94,67.95,67.92,67.95,12330.0
2024-04-30 12:10:00,67.96,68.22,67.96,68.22,42015.0,67.96,68.22,67.96,68.22,42015.0
2024-04-30 12:15:00,68.22,68.22,68.22,68.22,0.0,68.22,68.22,68.22,68.22,0.0
2024-04-30 12:20:00,67.95,68.02,67.95,68.02,4050.0,67.95,68.02,67.95,68.02,4050.0
2024-04-30 12:25:00,68.0,68.0,67.97,67.97,13500.0,68.0,68.0,67.97,67.97,13500.0
2024-04-30 12:30:00,67.99,67.99,67.92,67.95,54210.0,67.99,67.99,67.92,67.95,54210.0
2024-04-30 12:35:00,67.95,67.96,67.91,67.95,30825.0,67.95,67.96,67.91,67.95,30825.0
2024-04-30 12:40:00,67.98,67.98,67.81,67.92,35085.0,67.98,67.98,67.81,67.92,35085.0
2024-04-30 12:45:00,67.94,67.96,67.91,67.96,25605.0,67.94,67.96,67.91,67.96,25605.0
2024-04-30 12:50:00,67.94,68.01,67.94,67.99,18000.0,67.94,68.01,67.94,67.99,18000.0
2024-04-30 12:55:00,67.99,68.04,67.95,67.99,76845.0,67.99,68.04,67.95,67.99,76845.0
2024-04-30 13:00:00,67.99,67.99,67.51,67.51,40575.0,67.99,67.99,67.51,67.51,40575.0
2024-04-30 13:05:00,67.59,67.6,67.42,67.6,89520.0,67.59,67.6,67.42,67.6,89520.0
2024-04-30 13:10:00,67.64,67.64,67.49,67.49,41175.0,67.64,67.64,67.49,67.49,41175.0
2024-04-30 13:15:00,67.54,67.54,67.53,67.53,4500.0,67.54,67.54,67.53,67.53,4500.0
2024-04-30 13:20:00,67.49,67.53,67.46,67.53,13500.0,67.49,67.53,67.46,67.53,13500.0
2024-04-30 13:25:00,67.47,67.58,67.46,67.47,24000.0,67.47,67.58,67.46,67.47,24000.0
2024-04-30 13:30:00,67.47,67.64,67.41,67.62,66645.0,67.47,67.64,67.41,67.62,66645.0
2024-04-30 13:35:00,67.61,67.69,67.61,67.69,3945.0,67.61,67.69,67.61,67.69,3945.0
2024-04-30 13:40:00,67.62,67.66,67.56,67.58,30060.0,67.62,67.66,67.56,67.58,30060.0
2024-04-30 13:45:00,67.59,67.7,67.59,67.66,36195.0,67.59,67.7,67.59,67.66,36195.0
2024-04-30 13:50:00,67.72,67.72,67.69,67.69,6000.0,67.72,67.72,67.69,67.69,6000.0
2024-04-30 13:55:00,67.71,67.77,67.71,67.77,7500.0,67.71,67.77,67.71,67.77,7500.0
2024-04-30 14:00:00,67.77,67.77,67.76,67.76,3120.0,67.77,67.77,67.76,67.76,3120.0
2024-04-30 14:05:00,67.74,67.74,67.58,67.58,6300.0,67.74,67.74,67.58,67.58,6300.0
2024-04-30 14:10:00,67.66,67.67,67.57,67.63,52440.0,67.66,67.67,67.57,67.63,52440.0
2024-04-30 14:15:00,67.62,67.62,67.54,67.54,11580.0,67.62,67.62,67.54,67.54,11580.0
2024-04-30 14:20:00,67.49,67.49,67.35,67.35,51630.0,67.49,67.49,67.35,67.35,51630.0
2024-04-30 14:25:00,67.37,67.5,67.34,67.39,48990.0,67.37,67.5,67.34,67.39,48990.0
2024-04-30 14:30:00,67.39,67.43,67.32,67.43,18075.0,67.39,67.43,67.32,67.43,18075.0
2024-04-30 14:35:00,67.43,67.51,67.43,67.5,23340.0,67.43,67.51,67.43,67.5,23340.0
2024-04-30 14:40:00,67.49,67.49,67.42,67.42,3000.0,67.49,67.49,67.42,67.42,3000.0
2024-04-30 14:45:00,67.44,67.44,67.41,67.41,13050.0,67.44,67.44,67.41,67.41,13050.0
2024-04-30 14:50:00,67.41,67.41,67.41,67.41,0.0,67.41,67.41,67.41,67.41,0.0
2024-04-30 14:55:00,67.31,67.36,67.27,67.36,25935.0,67.31,67.36,67.27,67.36,25935.0
2024-04-30 15:00:00,67.33,67.46,67.33,67.46,22440.0,67.33,67.46,67.33,67.46,22440.0
2024-04-30 15:05:00,67.43,67.48,67.42,67.48,13500.0,67.43,67.48,67.42,67.48,13500.0
2024-04-30 15:10:00,67.47,67.56,67.47,67.56,24180.0,67.47,67.56,67.47,67.56,24180.0
2024-04-30 15:15:00,67.53,67.53,67.53,67.53,1500.0,67.53,67.53,67.53,67.53,1500.0
2024-04-30 15:20:00,67.53,67.53,67.42,67.45,29085.0,67.53,67.53,67.42,67.45,29085.0
2024-04-30 15:25:00,67.42,67.49,67.42,67.45,30990.0,67.42,67.49,67.42,67.45,30990.0
2024-04-30 15:30:00,67.46,67.58,67.46,67.57,46080.0,67.46,67.58,67.46,67.57,46080.0
2024-04-30 15:35:00,67.52,67.55,67.39,67.39,24045.0,67.52,67.55,67.39,67.39,24045.0
2024-04-30 15:40:00,67.42,67.44,67.36,67.38,23670.0,67.42,67.44,67.36,67.38,23670.0
2024-04-30 15:45:00,67.37,67.53,67.33,67.51,52530.0,67.37,67.53,67.33,67.51,52530.0
2024-04-30 15:50:00,67.56,67.57,67.46,67.51,63915.0,67.56,67.57,67.46,67.51,63915.0
2024-04-30 15:55:00,67.44,67.56,67.44,67.52,202425.0,67.44,67.56,67.44,67.52,202425.0
2024-05-01 09:30:00,67.06,67.33,67.04,67.21,70830.0,67.06,67.33,67.04,67.21,70830.0
2024-05-01 09:35:00,67.17,67.35,67.12,67.24,18375.0,67.17,67.35,67.12,67.24,18375.0
2024-05-01 09:40:00,67.34,67.39,67.12,67.12,21000.0,67.34,67.39,67.12,67.12,21000.0
2024-05-01 09:45:00,67.11,67.33,67.08,67.33,14910.0,67.11,67.33,67.08,67.33,14910.0
2024-05-01 09:50:00,67.31,67.31,67.23,67.23,4500.0,67.31,67.31,67.23,67.23,4500.0
2024-05-01 09:55:00,67.18,67.18,67.08,67.12,13500.0,67.18,67.18,67.08,67.12,13500.0
2024-05-01 10:00:00,67.18,67.38,67.1,67.38,41970.0,67.18,67.38,67.1,67.38,41970.0
2024-05-01 10:05:00,67.38,67.4,67.29,67.4,15105.0,67.38,67.4,67.29,67.4,15105.0
2024-05-01 10:10:00,67.42,67.59,67.37,67.56,53655.0,67.42,67.59,67.37,67.56,53655.0
2024-05-01 10:15:00,67.52,67.59,67.45,67.51,75720.0,67.52,67.59,67.45,67.51,75720.0
2024-05-01 10:20:00,67.51,67.6,67.27,67.31,67425.0,67.51,67.6,67.27,67.31,67425.0
2024-05-01 10:25:00,67.32,67.44,67.32,67.35,22410.0,67.32,67.44,67.32,67.35,22410.0
2024-05-01 10:30:00,67.39,67.43,67.32,67.32,21765.0,67.39,67.43,67.32,67.32,21765.0
2024-05-01 10:35:00,67.39,67.48,67.36,67.41,32100.0,67.39,67.48,67.36,67.41,32100.0
2024-05-01 10:40:00,67.38,67.38,67.24,67.24,10020.0,67.38,67.38,67.24,67.24,10020.0
2024-05-01 10:45:00,67.23,67.23,67.23,67.23,1500.0,67.23,67.23,67.23,67.23,1500.0
2024-05-01 10:50:00,67.13,67.19,67.08,67.11,13500.0,67.13,67.19,67.08,67.11,13500.0
2024-05-01 10:55:00,67.11,67.17,67.07,67.13,33120.0,67.11,67.17,67.07,67.13,33120.0
2024-05-01 11:00:00,67.11,67.15,67.11,67.15,10935.0,67.11,67.15,67.11,67.15,10935.0
2024-05-01 11:05:00,67.15,67.2,67.13,67.13,32565.0,67.15,67.2,67.13,67.13,32565.0
2024-05-01 11:10:00,67.09,67.23,67.09,67.23,49395.0,67.09,67.23,67.09,67.23,49395.0
2024-05-01 11:15:00,67.32,67.4,67.32,67.34,19560.0,67.32,67.4,67.32,67.34,19560.0
2024-05-01 11:20:00,67.41,67.46,67.38,67.38,7065.0,67.41,67.46,67.38,67.38,7065.0
2024-05-01 11:25:00,67.34,67.34,67.33,67.33,4500.0,67.34,67.34,67.33,67.33,4500.0
2024-05-01 11:30:00,67.47,67.47,67.43,67.43,6000.0,67.47,67.47,67.43,67.43,6000.0
2024-05-01 11:35:00,67.5,67.5,67.35,67.35,16710.0,67.5,67.5,67.35,67.35,16710.0
2024-05-01 11:40:00,67.28,67.28,67.28,67.28,1500.0,67.28,67.28,67.28,67.28,1500.0
2024-05-01 11:45:00,67.23,67.33,67.23,67.33,4650.0,67.23,67.33,67.23,67.33,4650.0
2024-05-01 11:50:00,67.39,67.43,67.37,67.39,23055.0,67.39,67.43,67.37,67.39,23055.0
2024-05-01 11:55:00,67.41,67.41,67.35,67.35,7905.0,67.41,67.41,67.35,67.35,7905.0
2024-05-01 12:00:00,67.33,67.44,67.33,67.44,10125.0,67.33,67.44,67.33,67.44,10125.0
2024-05-01 12:05:00,67.44,67.44,67.36,67.36,34890.0,67.44,67.44,67.36,67.36,34890.0
2024-05-01 12:10:00,67.39,67.84,67.39,67.75,213675.0,67.39,67.84,67.39,67.75,213675.0
2024-05-01 12:15:00,67.76,67.81,67.73,67.78,27000.0,67.76,67.81,67.73,67.78,27000.0
2024-05-01 12:20:00,67.83,67.87,67.78,67.78,18180.0,67.83,67.87,67.78,67.78,18180.0
2024-05-01 12:25:00,67.75,67.81,67.73,67.81,12000.0,67.75,67.81,67.73,67.81,12000.0
2024-05-01 12:30:00,67.78,67.78,67.73,67.78,14760.0,67.78,67.78,67.73,67.78,14760.0
2024-05-01 12:35:00,67.73,67.78,67.52,67.53,81375.0,67.73,67.78,67.52,67.53,81375.0
2024-05-01 12:40:00,67.58,67.58,67.39,67.46,26250.0,67.58,67.58,67.39,67.46,26250.0
2024-05-01 12:45:00,67.49,67.54,67.4,67.44,55020.0,67.49,67.54,67.4,67.44,55020.0
2024-05-01 12:50:00,67.47,67.51,67.46,67.46,31530.0,67.47,67.51,67.46,67.46,31530.0
2024-05-01 12:55:00,67.49,67.68,67.48,67.68,88575.0,67.49,67.68,67.48,67.68,88575.0
2024-05-01 13:00:00,67.67,67.73,67.67,67.69,9000.0,67.67,67.73,67.67,67.69,9000.0
2024-05-01 13:05:00,67.71,67.72,67.64,67.69,20925.0,67.71,67.72,67.64,67.69,20925.0
2024-05-01 13:10:00,67.7,67.75,67.7,67.71,9585.0,67.7,67.75,67.7,67.71,9585.0
2024-05-01 13:15:00,67.66,67.71,67.64,67.64,31005.0,67.66,67.71,67.64,67.64,31005.0
2024-05-01 13:20:00,67.57,67.58,67.51,67.57,47250.0,67.57,67.58,67.51,67.57,47250.0
2024-05-01 13:25:00,67.5,67.59,67.5,67.53,45000.0,67.5,67.59,67.5,67.53,45000.0
2024-05-01 13:30:00,67.59,67.63,67.53,67.59,91815.0,67.59,67.63,67.53,67.59,91815.0
2024-05-01 13:35:00,67.63,67.73,67.59,67.7,63750.0,67.63,67.73,67.59,67.7,63750.0
2024-05-01 13:40:00,67.67,67.73,67.59,67.64,77415.0,67.67,67.73,67.59,67.64,77415.0
2024-05-01 13:45:00,67.6,67.64,67.47,67.53,36375.0,67.6,67.64,67.47,67.53,36375.0
2024-05-01 13:50:00,67.47,67.51,67.46,67.51,6000.0,67.47,67.51,67.46,67.51,6000.0
2024-05-01 13:55:00,67.52,67.55,67.52,67.53,13500.0,67.52,67.55,67.52,67.53,13500.0
2024-05-01 14:00:00,67.6,67.65,67.51,67.61,115365.0,67.6,67.65,67.51,67.61,115365.0
2024-05-01 14:05:00,67.57,67.65,67.53,67.6,131115.0,67.57,67.65,67.53,67.6,131115.0
2024-05-01 14:10:00,67.61,67.64,67.58,67.58,54015.0,67.61,67.64,67.58,67.58,54015.0
2024-05-01 14:15:00,67.62,67.71,67.6,67.71,134415.0,67.62,67.71,67.6,67.71,134415.0
2024-05-01 14:20:00,67.7,67.81,67.61,67.61,29250.0,67.7,67.81,67.61,67.61,29250.0
2024-05-01 14:25:00,67.59,67.67,67.55,67.67,15000.0,67.59,67.67,67.55,67.67,15000.0
2024-05-01 14:30:00,67.61,67.61,67.49,67.49,20955.0,67.61,67.61,67.49,67.49,20955.0
2024-05-01 14:35:00,67.57,67.57,67.4,67.47,25725.0,67.57,67.57,67.4,67.47,25725.0
2024-05-01 14:40:00,67.52,67.7,67.52,67.6,31890.0,67.52,67.7,67.52,67.6,31890.0
2024-05-01 14:45:00,67.63,67.68,67.63,67.67,9000.0,67.63,67.68,67.63,67.67,9000.0
2024-05-01 14:50:00,67.67,67.72,67.6,67.63,140355.0,67.67,67.72,67.6,67.63,140355.0
2024-05-01 14:55:00,67.61,67.66,67.6,67.64,12000.0,67.61,67.66,67.6,67.64,12000.0
2024-05-01 15:00:00,67.66,67.67,67.6,67.6,36720.0,67.66,67.67,67.6,67.6,36720.0
2024-05-01 15:05:00,67.59,67.68,67.57,67.68,34725.0,67.59,67.68,67.57,67.68,34725.0
2024-05-01 15:10:00,67.65,67.7,67.65,67.68,53865.0,67.65,67.7,67.65,67.68,53865.0
2024-05-01 15:15:00,67.65,67.86,67.65,67.79,184800.0,67.65,67.86,67.65,67.79,184800.0
2024-05-01 15:20:00,67.76,67.79,67.61,67.7,93105.0,67.76,67.79,67.61,67.7,93105.0
2024-05-01 15:25:00,67.74,67.84,67.7,67.77,42045.0,67.74,67.84,67.7,67.77,42045.0
2024-05-01 15:30:00,67.73,67.76,67.62,67.62,14340.0,67.73,67.76,67.62,67.62,14340.0
2024-05-01 15:35:00,67.57,67.57,67.49,67.49,24000.0,67.57,67.57,67.49,67.49,24000.0
2024-05-01 15:40:00,67.47,67.52,67.41,67.46,40680.0,67.47,67.52,67.41,67.46,40680.0
2024-05-01 15:45:00,67.48,67.58,67.47,67.51,45720.0,67.48,67.58,67.47,67.51,45720.0
2024-05-01 15:50:00,67.49,67.49,67.22,67.22,101160.0,67.49,67.49,67.22,67.22,101160.0
2024-05-01 15:55:00,67.15,67.19,66.95,67.0,201765.0,67.15,67.19,66.95,67.0,201765.0
2024-05-02 09:30:00,66.94,67.0,66.67,66.92,77595.0,66.94,67.0,66.67,66.92,77595.0
2024-05-02 09:35:00,66.71,66.82,66.71,66.82,4500.0,66.71,66.82,66.71,66.82,4500.0
2024-05-02 09:40:00,66.82,66.91,66.82,66.85,7635.0,66.82,66.91,66.82,66.85,7635.0
2024-05-02 09:45:00,66.93,66.96,66.8,66.96,20730.0,66.93,66.96,66.8,66.96,20730.0
2024-05-02 09:50:00,66.93,66.93,66.84,66.89,28290.0,66.93,66.93,66.84,66.89,28290.0
2024-05-02 09:55:00,66.93,67.08,66.93,67.08,23175.0,66.93,67.08,66.93,67.08,23175.0
2024-05-02 10:00:00,67.15,67.18,67.05,67.07,27000.0,67.15,67.18,67.05,67.07,27000.0
2024-05-02 10:05:00,67.12,67.15,66.9,66.97,26790.0,67.12,67.15,66.9,66.97,26790.0
2024-05-02 10:10:00,67.0,67.02,67.0,67.0,10500.0,67.0,67.02,67.0,67.0,10500.0
2024-05-02 10:15:00,67.07,67.08,66.99,67.06,25620.0,67.07,67.08,66.99,67.06,25620.0
2024-05-02 10:20:00,67.04,67.14,66.98,67.13,39480.0,67.04,67.14,66.98,67.13,39480.0
2024-05-02 10:25:00,67.13,67.2,67.07,67.1,19875.0,67.13,67.2,67.07,67.1,19875.0
2024-05-02 10:30:00,67.11,67.12,67.06,67.09,12000.0,67.11,67.12,67.06,67.09,12000.0
2024-05-02 10:35:00,67.05,67.05,66.92,66.92,14880.0,67.05,67.05,66.92,66.92,14880.0
2024-05-02 10:40:00,66.9,66.9,66.71,66.8,35745.0,66.9,66.9,66.71,66.8,35745.0
2024-05-02 10:45:00,66.8,66.96,66.76,66.96,37125.0,66.8,66.96,66.76,66.96,37125.0
2024-05-02 10:50:00,66.96,67.07,66.95,67.07,16500.0,66.96,67.07,66.95,67.07,16500.0
2024-05-02 10:55:00,67.04,67.13,67.04,67.13,22515.0,67.04,67.13,67.04,67.13,22515.0
2024-05-02 11:00:00,67.16,67.16,67.11,67.16,22020.0,67.16,67.16,67.11,67.16,22020.0
2024-05-02 11:05:00,67.08,67.14,67.01,67.14,12345.0,67.08,67.14,67.01,67.14,12345.0
2024-05-02 11:10:00,67.14,67.14,67.06,67.14,47895.0,67.14,67.14,67.06,67.14,47895.0
2024-05-02 11:15:00,67.14,67.19,67.08,67.09,37710.0,67.14,67.19,67.08,67.09,37710.0
2024-05-02 11:20:00,67.05,67.05,66.94,66.94,7500.0,67.05,67.05,66.94,66.94,7500.0
2024-05-02 11:25:00,66.94,66.94,66.91,66.91,3225.0,66.94,66.94,66.91,66.91,3225.0
2024-05-02 11:30:00,66.9,67.01,66.86,67.01,11190.0,66.9,67.01,66.86,67.01,11190.0
2024-05-02 11:35:00,66.98,66.98,66.93,66.98,12120.0,66.98,66.98,66.93,66.98,12120.0
2024-05-02 11:40:00,67.0,67.07,67.0,67.04,18135.0,67.0,67.07,67.0,67.04,18135.0
2024-05-02 11:45:00,67.05,67.05,66.97,66.97,6795.0,67.05,67.05,66.97,66.97,6795.0
2024-05-02 11:50:00,67.07,67.08,67.02,67.02,30345.0,67.07,67.08,67.02,67.02,30345.0
2024-05-02 11:55:00,67.06,67.08,67.03,67.03,21315.0,67.06,67.08,67.03,67.03,21315.0
2024-05-02 12:00:00,67.08,67.08,67.07,67.07,4500.0,67.08,67.08,67.07,67.07,4500.0
2024-05-02 12:05:00,67.05,67.05,66.99,67.0,13290.0,67.05,67.05,66.99,67.0,13290.0
2024-05-02 12:10:00,66.98,66.98,66.93,66.98,9000.0,66.98,66.98,66.93,66.98,9000.0
2024-05-02 12:15:00,66.81,66.85,66.81,66.85,3000.0,66.81,66.85,66.81,66.85,3000.0
2024-05-02 12:20:00,66.81,66.87,66.78,66.87,12825.0,66.81,66.87,66.78,66.87,12825.0
2024-05-02 12:25:00,66.9,66.92,66.9,66.92,9435.0,66.9,66.92,66.9,66.92,9435.0
2024-05-02 12:30:00,66.89,66.89,66.87,66.89,9900.0,66.89,66.89,66.87,66.89,9900.0
2024-05-02 12:35:00,66.92,66.99,66.89,66.99,12825.0,66.92,66.99,66.89,66.99,12825.0
2024-05-02 12:40:00,67.01,67.01,67.01,67.01,1500.0,67.01,67.01,67.01,67.01,1500.0
2024-05-02 12:45:00,67.03,67.04,66.99,66.99,18000.0,67.03,67.04,66.99,66.99,18000.0
2024-05-02 12:50:00,67.01,67.01,66.98,66.98,7500.0,67.01,67.01,66.98,66.98,7500.0
2024-05-02 12:55:00,67.0,67.0,67.0,67.0,4500.0,67.0,67.0,67.0,67.0,4500.0
2024-05-02 13:00:00,67.0,67.0,67.0,67.0,0.0,67.0,67.0,67.0,67.0,0.0
2024-05-02 13:05:00,66.99,67.0,66.99,67.0,3000.0,66.99,67.0,66.99,67.0,3000.0
2024-05-02 13:10:00,66.99,67.06,66.99,67.03,36750.0,66.99,67.06,66.99,67.03,36750.0
2024-05-02 13:15:00,67.02,67.02,66.99,66.99,12000.0,67.02,67.02,66.99,66.99,12000.0
2024-05-02 13:20:00,66.99,67.03,66.99,67.03,8955.0,66.99,67.03,66.99,67.03,8955.0
2024-05-02 13:25:00,67.02,67.03,67.01,67.01,17250.0,67.02,67.03,67.01,67.01,17250.0
2024-05-02 13:30:00,67.04,67.05,66.97,66.99,26370.0,67.04,67.05,66.97,66.99,26370.0
2024-05-02 13:35:00,66.97,66.97,66.86,66.91,13500.0,66.97,66.97,66.86,66.91,13500.0
2024-05-02 13:40:00,66.9,66.93,66.9,66.93,4500.0,66.9,66.93,66.9,66.93,4500.0
2024-05-02 13:45:00,66.93,66.97,66.92,66.94,13500.0,66.93,66.97,66.92,66.94,13500.0
2024-05-02 13:50:00,66.95,66.95,66.9,66.9,10500.0,66.95,66.95,66.9,66.9,10500.0
2024-05-02 13:55:00,66.91,66.95,66.91,66.95,7500.0,66.91,66.95,66.91,66.95,7500.0
2024-05-02 14:00:00,66.95,66.95,66.95,66.95,1500.0,66.95,66.95,66.95,66.95,1500.0
2024-05-02 14:05:00,66.96,67.04,66.96,67.04,18000.0,66.96,67.04,66.96,67.04,18000.0
2024-05-02 14:10:00,67.04,67.05,67.0,67.02,20325.0,67.04,67.05,67.0,67.02,20325.0
2024-05-02 14:15:00,67.03,67.03,67.0,67.0,6000.0,67.03,67.03,67.0,67.0,6000.0
2024-05-02 14:20:00,67.0,67.0,67.0,67.0,0.0,67.0,67.0,67.0,67.0,0.0
2024-05-02 14:25:00,66.97,67.01,66.97,67.01,6195.0,66.97,67.01,66.97,67.01,6195.0
2024-05-02 14:30:00,67.01,67.03,67.01,67.03,9000.0,67.01,67.03,67.01,67.03,9000.0
2024-05-02 14:35:00,67.01,67.01,66.99,66.99,16500.0,67.01,67.01,66.99,66.99,16500.0
2024-05-02 14:40:00,66.98,66.99,66.98,66.99,3000.0,66.98,66.99,66.98,66.99,3000.0
2024-05-02 14:45:00,66.95,66.99,66.93,66.99,13500.0,66.95,66.99,66.93,66.99,13500.0
2024-05-02 14:50:00,66.99,66.99,66.97,66.98,17355.0,66.99,66.99,66.97,66.98,17355.0
2024-05-02 14:55:00,66.98,66.99,66.96,66.98,18810.0,66.98,66.99,66.96,66.98,18810.0
2024-05-02 15:00:00,67.01,67.14,67.01,67.14,73905.0,67.01,67.14,67.01,67.14,73905.0
2024-05-02 15:05:00,67.14,67.14,67.09,67.11,34125.0,67.14,67.14,67.09,67.11,34125.0
2024-05-02 15:10:00,67.11,67.14,67.03,67.04,20475.0,67.11,67.14,67.03,67.04,20475.0
2024-05-02 15:15:00,67.06,67.06,66.99,66.99,15180.0,67.06,67.06,66.99,66.99,15180.0
2024-05-02 15:20:00,67.03,67.12,67.03,67.12,13500.0,67.03,67.12,67.03,67.12,13500.0
2024-05-02 15:25:00,67.14,67.14,67.07,67.07,10500.0,67.14,67.14,67.07,67.07,10500.0
2024-05-02 15:30:00,67.04,67.08,66.98,66.98,41805.0,67.04,67.08,66.98,66.98,41805.0
2024-05-02 15:35:00,66.94,66.98,66.94,66.97,29745.0,66.94,66.98,66.94,66.97,29745.0
2024-05-02 15:40:00,66.98,67.01,66.93,66.93,41820.0,66.98,67.01,66.93,66.93,41820.0
2024-05-02 15:45:00,66.91,67.01,66.91,66.95,47655.0,66.91,67.01,66.91,66.95,47655.0
2024-05-02 15:50:00,66.93,67.06,66.86,67.02,142845.0,66.93,67.06,66.86,67.02,142845.0
2024-05-02 15:55:00,67.03,67.12,67.03,67.11,144420.0,67.03,67.12,67.03,67.11,144420.0
2024-05-03 09:30:00,66.89,67.17,66.89,67.14,80850.0,66.89,67.17,66.89,67.14,80850.0
2024-05-03 09:35:00,67.14,67.35,67.06,67.35,54615.0,67.14,67.35,67.06,67.35,54615.0
2024-05-03 09:40:00,67.32,67.34,67.3,67.34,15030.0,67.32,67.34,67.3,67.34,15030.0
2024-05-03 09:45:00,67.39,67.47,67.34,67.42,32445.0,67.39,67.47,67.34,67.42,32445.0
2024-05-03 09:50:00,67.33,67.33,67.13,67.22,34545.0,67.33,67.33,67.13,67.22,34545.0
2024-05-03 09:55:00,67.25,67.31,67.2,67.26,53505.0,67.25,67.31,67.2,67.26,53505.0
2024-05-03 10:00:00,67.31,67.42,67.23,67.42,102780.0,67.31,67.42,67.23,67.42,102780.0
2024-05-03 10:05:00,67.39,67.61,67.39,67.5,56310.0,67.39,67.61,67.39,67.5,56310.0
2024-05-03 10:10:00,67.5,67.5,67.41,67.41,7500.0,67.5,67.5,67.41,67.41,7500.0
2024-05-03 10:15:00,67.47,67.48,67.41,67.44,30210.0,67.47,67.48,67.41,67.44,30210.0
2024-05-03 10:20:00,67.41,67.42,67.39,67.42,9000.0,67.41,67.42,67.39,67.42,9000.0
2024-05-03 10:25:00,67.4,67.47,67.35,67.47,18000.0,67.4,67.47,67.35,67.47,18000.0
2024-05-03 10:30:00,67.49,67.51,67.41,67.44,57765.0,67.49,67.51,67.41,67.44,57765.0
2024-05-03 10:35:00,67.49,67.63,67.49,67.63,10500.0,67.49,67.63,67.49,67.63,10500.0
2024-05-03 10:40:00,67.54,67.66,67.54,67.58,22500.0,67.54,67.66,67.54,67.58,22500.0
2024-05-03 10:45:00,67.6,67.63,67.53,67.53,28650.0,67.6,67.63,67.53,67.53,28650.0
2024-05-03 10:50:00,67.49,67.49,67.35,67.39,16500.0,67.49,67.49,67.35,67.39,16500.0
2024-05-03 10:55:00,67.38,67.38,67.38,67.38,1500.0,67.38,67.38,67.38,67.38,1500.0
2024-05-03 11:00:00,67.33,67.4,67.29,67.4,45480.0,67.33,67.4,67.29,67.4,45480.0
2024-05-03 11:05:00,67.43,67.47,67.43,67.47,18165.0,67.43,67.47,67.43,67.47,18165.0
2024-05-03 11:10:00,67.44,67.44,67.44,67.44,1500.0,67.44,67.44,67.44,67.44,1500.0
2024-05-03 11:15:00,67.47,67.47,67.43,67.43,10500.0,67.47,67.47,67.43,67.43,10500.0
2024-05-03 11:20:00,67.44,67.44,67.37,67.37,21900.0,67.44,67.44,67.37,67.37,21900.0
2024-05-03 11:25:00,67.37,67.44,67.32,67.39,108000.0,67.37,67.44,67.32,67.39,108000.0
2024-05-03 11:30:00,67.41,67.44,67.4,67.44,26730.0,67.41,67.44,67.4,67.44,26730.0
2024-05-03 11:35:00,67.56,67.56,67.51,67.51,12450.0,67.56,67.56,67.51,67.51,12450.0
2024-05-03 11:40:00,67.55,67.64,67.55,67.64,32460.0,67.55,67.64,67.55,67.64,32460.0
2024-05-03 11:45:00,67.67,67.68,67.67,67.68,4500.0,67.67,67.68,67.67,67.68,4500.0
2024-05-03 11:50:00,67.67,67.68,67.6,67.63,23145.0,67.67,67.68,67.6,67.63,23145.0
2024-05-03 11:55:00,67.61,67.61,67.61,67.61,2880.0,67.61,67.61,67.61,67.61,2880.0
2024-05-03 12:00:00,67.61,67.61,67.61,67.61,7620.0,67.61,67.61,67.61,67.61,7620.0
2024-05-03 12:05:00,67.58,67.61,67.56,67.56,16500.0,67.58,67.61,67.56,67.56,16500.0
2024-05-03 12:10:00,67.56,67.56,67.48,67.53,15000.0,67.56,67.56,67.48,67.53,15000.0
2024-05-03 12:15:00,67.45,67.51,67.45,67.51,3000.0,67.45,67.51,67.45,67.51,3000.0
2024-05-03 12:20:00,67.54,67.57,67.5,67.5,9000.0,67.54,67.57,67.5,67.5,9000.0
2024-05-03 12:25:00,67.44,67.51,67.44,67.51,14430.0,67.44,67.51,67.44,67.51,14430.0
2024-05-03 12:30:00,67.54,67.57,67.53,67.54,9000.0,67.54,67.57,67.53,67.54,9000.0
2024-05-03 12:35:00,67.55,67.55,67.53,67.55,12000.0,67.55,67.55,67.53,67.55,12000.0
2024-05-03 12:40:00,67.53,67.57,67.53,67.57,32295.0,67.53,67.57,67.53,67.57,32295.0
2024-05-03 12:45:00,67.62,67.62,67.61,67.62,3750.0,67.62,67.62,67.61,67.62,3750.0
2024-05-03 12:50:00,67.65,67.65,67.59,67.59,3000.0,67.65,67.65,67.59,67.59,3000.0
2024-05-03 12:55:00,67.6,67.62,67.6,67.62,3000.0,67.6,67.62,67.6,67.62,3000.0
2024-05-03 13:00:00,67.62,67.62,67.62,67.62,0.0,67.62,67.62,67.62,67.62,0.0
2024-05-03 13:05:00,67.66,67.74,67.66,67.73,108795.0,67.66,67.74,67.66,67.73,108795.0
2024-05-03 13:10:00,67.73,67.73,67.67,67.67,45825.0,67.73,67.73,67.67,67.67,45825.0
2024-05-03 13:15:00,67.68,67.68,67.64,67.67,12000.0,67.68,67.68,67.64,67.67,12000.0
2024-05-03 13:20:00,67.62,67.64,67.59,67.59,9870.0,67.62,67.64,67.59,67.59,9870.0
2024-05-03 13:25:00,67.59,67.65,67.59,67.65,9000.0,67.59,67.65,67.59,67.65,9000.0
2024-05-03 13:30:00,67.65,67.66,67.55,67.61,47025.0,67.65,67.66,67.55,67.61,47025.0
2024-05-03 13:35:00,67.64,67.68,67.63,67.68,27330.0,67.64,67.68,67.63,67.68,27330.0
2024-05-03 13:40:00,67.63,67.64,67.63,67.64,6000.0,67.63,67.64,67.63,67.64,6000.0
2024-05-03 13:45:00,67.64,67.68,67.58,67.58,25500.0,67.64,67.68,67.58,67.58,25500.0
2024-05-03 13:50:00,67.58,67.68,67.57,67.66,22500.0,67.58,67.68,67.57,67.66,22500.0
2024-05-03 13:55:00,67.7,67.76,67.69,67.76,9000.0,67.7,67.76,67.69,67.76,9000.0
2024-05-03 14:00:00,67.78,67.78,67.75,67.75,4500.0,67.78,67.78,67.75,67.75,4500.0
2024-05-03 14:05:00,67.76,67.77,67.71,67.71,7680.0,67.76,67.77,67.71,67.71,7680.0
2024-05-03 14:10:00,67.7,67.73,67.65,67.65,7605.0,67.7,67.73,67.65,67.65,7605.0
2024-05-03 14:15:00,67.7,67.7,67.56,67.56,43500.0,67.7,67.7,67.56,67.56,43500.0
2024-05-03 14:20:00,67.56,67.74,67.56,67.74,111390.0,67.56,67.74,67.56,67.74,111390.0
2024-05-03 14:25:00,67.77,67.78,67.73,67.73,6180.0,67.77,67.78,67.73,67.73,6180.0
2024-05-03 14:30:00,67.71,67.72,67.63,67.71,51750.0,67.71,67.72,67.63,67.71,51750.0
2024-05-03 14:35:00,67.76,67.76,67.71,67.71,13395.0,67.76,67.76,67.71,67.71,13395.0
2024-05-03 14:40:00,67.67,67.75,67.66,67.69,60540.0,67.67,67.75,67.66,67.69,60540.0
2024-05-03 14:45:00,67.75,67.76,67.72,67.72,14595.0,67.75,67.76,67.72,67.72,14595.0
2024-05-03 14:50:00,67.72,67.72,67.64,67.68,45540.0,67.72,67.72,67.64,67.68,45540.0
2024-05-03 14:55:00,67.68,67.71,67.64,67.68,30165.0,67.68,67.71,67.64,67.68,30165.0
2024-05-03 15:00:00,67.67,67.73,67.67,67.73,42000.0,67.67,67.73,67.67,67.73,42000.0
2024-05-03 15:05:00,67.77,67.77,67.65,67.71,66195.0,67.77,67.77,67.65,67.71,66195.0
2024-05-03 15:10:00,67.75,67.78,67.73,67.76,49815.0,67.75,67.78,67.73,67.76,49815.0
2024-05-03 15:15:00,67.81,67.97,67.81,67.87,36585.0,67.81,67.97,67.81,67.87,36585.0
2024-05-03 15:20:00,67.87,67.93,67.87,67.88,19500.0,67.87,67.93,67.87,67.88,19500.0
2024-05-03 15:25:00,67.91,67.95,67.88,67.89,61320.0,67.91,67.95,67.88,67.89,61320.0
2024-05-03 15:30:00,67.89,67.89,67.82,67.84,18540.0,67.89,67.89,67.82,67.84,18540.0
2024-05-03 15:35:00,67.79,67.85,67.79,67.83,8250.0,67.79,67.85,67.79,67.83,8250.0
2024-05-03 15:40:00,67.83,67.84,67.7,67.72,82860.0,67.83,67.84,67.7,67.72,82860.0
2024-05-03 15:45:00,67.69,67.69,67.59,67.6,25080.0,67.69,67.69,67.59,67.6,25080.0
2024-05-03 15:50:00,67.62,67.66,67.61,67.63,45390.0,67.62,67.66,67.61,67.63,45390.0
2024-05-03 15:55:00,67.59,67.6,67.49,67.53,109650.0,67.59,67.6,67.49,67.53,109650.0
2024-05-06 09:30:00,67.43,67.6,67.1,67.1,103950.0,67.43,67.6,67.1,67.1,103950.0
2024-05-06 09:35:00,67.04,67.47,67.01,67.43,126375.0,67.04,67.47,67.01,67.43,126375.0
2024-05-06 09:40:00,67.44,67.56,67.3,67.4,25500.0,67.44,67.56,67.3,67.4,25500.0
2024-05-06 09:45:00,67.49,67.63,67.49,67.63,13545.0,67.49,67.63,67.49,67.63,13545.0
2024-05-06 09:50:00,67.57,67.63,67.53,67.58,55995.0,67.57,67.63,67.53,67.58,55995.0
2024-05-06 09:55:00,67.5,67.69,67.5,67.69,34530.0,67.5,67.69,67.5,67.69,34530.0
2024-05-06 10:00:00,67.67,67.82,67.62,67.79,110355.0,67.67,67.82,67.62,67.79,110355.0
2024-05-06 10:05:00,67.79,67.84,67.66,67.69,91935.0,67.79,67.84,67.66,67.69,91935.0
2024-05-06 10:10:00,67.77,67.87,67.77,67.87,78315.0,67.77,67.87,67.77,67.87,78315.0
2024-05-06 10:15:00,67.84,67.85,67.67,67.67,50700.0,67.84,67.85,67.67,67.67,50700.0
2024-05-06 10:20:00,67.67,67.67,67.58,67.62,13500.0,67.67,67.67,67.58,67.62,13500.0
2024-05-06 10:25:00,67.57,67.64,67.54,67.54,18660.0,67.57,67.64,67.54,67.54,18660.0
2024-05-06 10:30:00,67.53,67.67,67.53,67.6,29880.0,67.53,67.67,67.53,67.6,29880.0
2024-05-06 10:35:00,67.61,67.71,67.61,67.63,35880.0,67.61,67.71,67.61,67.63,35880.0
2024-05-06 10:40:00,67.66,67.75,67.66,67.75,19290.0,67.66,67.75,67.66,67.75,19290.0
2024-05-06 10:45:00,67.7,67.71,67.69,67.69,6000.0,67.7,67.71,67.69,67.69,6000.0
2024-05-06 10:50:00,67.73,67.85,67.71,67.84,17940.0,67.73,67.85,67.71,67.84,17940.0
2024-05-06 10:55:00,67.84,67.96,67.8,67.96,109740.0,67.84,67.96,67.8,67.96,109740.0
2024-05-06 11:00:00,67.95,67.96,67.9,67.94,22395.0,67.95,67.96,67.9,67.94,22395.0
2024-05-06 11:05:00,67.86,67.93,67.85,67.93,16560.0,67.86,67.93,67.85,67.93,16560.0
2024-05-06 11:10:00,67.93,67.93,67.86,67.86,7635.0,67.93,67.93,67.86,67.86,7635.0
2024-05-06 11:15:00,67.85,67.85,67.69,67.69,13500.0,67.85,67.85,67.69,67.69,13500.0
2024-05-06 11:20:00,67.73,67.74,67.73,67.74,3000.0,67.73,67.74,67.73,67.74,3000.0
2024-05-06 11:25:00,67.78,67.78,67.69,67.71,20550.0,67.78,67.78,67.69,67.71,20550.0
2024-05-06 11:30:00,67.74,67.74,67.69,67.7,6000.0,67.74,67.74,67.69,67.7,6000.0
2024-05-06 11:35:00,67.71,67.71,67.6,67.6,4500.0,67.71,67.71,67.6,67.6,4500.0
2024-05-06 11:40:00,67.6,67.6,67.45,67.45,14565.0,67.6,67.6,67.45,67.45,14565.0
2024-05-06 11:45:00,67.49,67.54,67.49,67.53,7500.0,67.49,67.54,67.49,67.53,7500.0
2024-05-06 11:50:00,67.54,67.55,67.48,67.5,15465.0,67.54,67.55,67.48,67.5,15465.0
2024-05-06 11:55:00,67.55,67.55,67.55,67.55,1500.0,67.55,67.55,67.55,67.55,1500.0
2024-05-06 12:00:00,67.55,67.59,67.55,67.59,4500.0,67.55,67.59,67.55,67.59,4500.0
2024-05-06 12:05:00,67.65,67.65,67.57,67.58,10500.0,67.65,67.65,67.57,67.58,10500.0
2024-05-06 12:10:00,67.62,67.62,67.57,67.58,6000.0,67.62,67.62,67.57,67.58,6000.0
2024-05-06 12:15:00,67.61,67.61,67.57,67.57,4500.0,67.61,67.61,67.57,67.57,4500.0
2024-05-06 12:20:00,67.59,67.59,67.59,67.59,1500.0,67.59,67.59,67.59,67.59,1500.0
2024-05-06 12:25:00,67.62,67.64,67.62,67.64,7755.0,67.62,67.64,67.62,67.64,7755.0
2024-05-06 12:30:00,67.66,67.67,67.63,67.67,4680.0,67.66,67.67,67.63,67.67,4680.0
2024-05-06 12:35:00,67.65,67.65,67.62,67.62,3000.0,67.65,67.65,67.62,67.62,3000.0
2024-05-06 12:40:00,67.63,67.63,67.63,67.63,3000.0,67.63,67.63,67.63,67.63,3000.0
2024-05-06 12:45:00,67.63,67.7,67.61,67.61,26655.0,67.63,67.7,67.61,67.61,26655.0
2024-05-06 12:50:00,67.61,67.64,67.54,67.6,17775.0,67.61,67.64,67.54,67.6,17775.0
2024-05-06 12:55:00,67.63,67.64,67.63,67.64,6105.0,67.63,67.64,67.63,67.64,6105.0
2024-05-06 13:00:00,67.67,67.67,67.63,67.65,9000.0,67.67,67.67,67.63,67.65,9000.0
2024-05-06 13:05:00,67.65,67.65,67.62,67.62,4500.0,67.65,67.65,67.62,67.62,4500.0
2024-05-06 13:10:00,67.6,67.61,67.6,67.61,3000.0,67.6,67.61,67.6,67.61,3000.0
2024-05-06 13:15:00,67.63,67.63,67.61,67.61,3000.0,67.63,67.63,67.61,67.61,3000.0
2024-05-06 13:20:00,67.64,67.66,67.63,67.64,9000.0,67.64,67.66,67.63,67.64,9000.0
2024-05-06 13:25:00,67.65,67.69,67.65,67.66,4500.0,67.65,67.69,67.65,67.66,4500.0
2024-05-06 13:30:00,67.67,67.67,67.67,67.67,4500.0,67.67,67.67,67.67,67.67,4500.0
2024-05-06 13:35:00,67.66,67.7,67.66,67.7,3000.0,67.66,67.7,67.66,67.7,3000.0
2024-05-06 13:40:00,67.75,67.77,67.73,67.73,7500.0,67.75,67.77,67.73,67.73,7500.0
2024-05-06 13:45:00,67.82,67.82,67.7,67.71,41220.0,67.82,67.82,67.7,67.71,41220.0
2024-05-06 13:50:00,67.68,67.68,67.68,67.68,6000.0,67.68,67.68,67.68,67.68,6000.0
2024-05-06 13:55:00,67.69,67.7,67.65,67.68,42480.0,67.69,67.7,67.65,67.68,42480.0
2024-05-06 14:00:00,67.68,67.68,67.67,67.67,15000.0,67.68,67.68,67.67,67.67,15000.0
2024-05-06 14:05:00,67.66,67.71,67.66,67.7,16500.0,67.66,67.71,67.66,67.7,16500.0
2024-05-06 14:10:00,67.74,67.74,67.7,67.73,13230.0,67.74,67.74,67.7,67.73,13230.0
2024-05-06 14:15:00,67.72,67.77,67.72,67.77,12615.0,67.72,67.77,67.72,67.77,12615.0
2024-05-06 14:20:00,67.76,67.76,67.7,67.73,9615.0,67.76,67.76,67.7,67.73,9615.0
2024-05-06 14:25:00,67.66,67.75,67.66,67.75,27000.0,67.66,67.75,67.66,67.75,27000.0
2024-05-06 14:30:00,67.71,67.75,67.71,67.75,10500.0,67.71,67.75,67.71,67.75,10500.0
2024-05-06 14:35:00,67.73,67.76,67.7,67.71,22515.0,67.73,67.76,67.7,67.71,22515.0
2024-05-06 14:40:00,67.73,67.73,67.67,67.67,16665.0,67.73,67.73,67.67,67.67,16665.0
2024-05-06 14:45:00,67.7,67.74,67.7,67.74,30360.0,67.7,67.74,67.7,67.74,30360.0
2024-05-06 14:50:00,67.73,67.73,67.69,67.71,28515.0,67.73,67.73,67.69,67.71,28515.0
2024-05-06 14:55:00,67.72,67.72,67.67,67.67,11265.0,67.72,67.72,67.67,67.67,11265.0
2024-05-06 15:00:00,67.64,67.67,67.61,67.65,25500.0,67.64,67.67,67.61,67.65,25500.0
2024-05-06 15:05:00,67.65,67.66,67.62,67.62,39345.0,67.65,67.66,67.62,67.62,39345.0
2024-05-06 15:10:00,67.61,67.64,67.56,67.57,21000.0,67.61,67.64,67.56,67.57,21000.0
2024-05-06 15:15:00,67.51,67.58,67.51,67.55,21000.0,67.51,67.58,67.51,67.55,21000.0
2024-05-06 15:20:00,67.58,67.61,67.55,67.61,19500.0,67.58,67.61,67.55,67.61,19500.0
2024-05-06 15:25:00,67.63,67.66,67.62,67.62,20220.0,67.63,67.66,67.62,67.62,20220.0
2024-05-06 15:30:00,67.59,67.65,67.57,67.58,19650.0,67.59,67.65,67.57,67.58,19650.0
2024-05-06 15:35:00,67.58,67.62,67.58,67.62,43305.0,67.58,67.62,67.58,67.62,43305.0
2024-05-06 15:40:00,67.63,67.74,67.62,67.73,70110.0,67.63,67.74,67.62,67.73,70110.0
2024-05-06 15:45:00,67.72,67.75,67.66,67.69,71130.0,67.72,67.75,67.66,67.69,71130.0
2024-05-06 15:50:00,67.74,67.76,67.66,67.67,150420.0,67.74,67.76,67.66,67.67,150420.0
2024-05-06 15:55:00,67.72,67.77,67.66,67.76,166065.0,67.72,67.77,67.66,67.76,166065.0
2024-05-07 09:30:00,67.74,67.87,67.67,67.67,76080.0,67.74,67.87,67.67,67.67,76080.0
2024-05-07 09:35:00,67.81,67.85,67.61,67.68,81330.0,67.81,67.85,67.61,67.68,81330.0
2024-05-07 09:40:00,67.55,67.88,67.53,67.79,53670.0,67.55,67.88,67.53,67.79,53670.0
2024-05-07 09:45:00,67.79,67.91,67.7,67.82,57915.0,67.79,67.91,67.7,67.82,57915.0
2024-05-07 09:50:00,67.8,67.94,67.76,67.94,81000.0,67.8,67.94,67.76,67.94,81000.0
2024-05-07 09:55:00,67.95,67.95,67.79,67.9,104955.0,67.95,67.95,67.79,67.9,104955.0
2024-05-07 10:00:00,67.93,67.96,67.83,67.84,79950.0,67.93,67.96,67.83,67.84,79950.0
2024-05-07 10:05:00,67.86,67.88,67.79,67.8,64695.0,67.86,67.88,67.79,67.8,64695.0
2024-05-07 10:10:00,67.82,67.82,67.66,67.72,79200.0,67.82,67.82,67.66,67.72,79200.0
2024-05-07 10:15:00,67.73,67.76,67.64,67.71,110865.0,67.73,67.76,67.64,67.71,110865.0
2024-05-07 10:20:00,67.71,67.87,67.7,67.87,21060.0,67.71,67.87,67.7,67.87,21060.0
2024-05-07 10:25:00,67.95,68.16,67.94,68.11,44355.0,67.95,68.16,67.94,68.11,44355.0
2024-05-07 10:30:00,68.07,68.09,67.94,67.96,35910.0,68.07,68.09,67.94,67.96,35910.0
2024-05-07 10:35:00,68.0,68.08,68.0,68.08,4830.0,68.0,68.08,68.0,68.08,4830.0
2024-05-07 10:40:00,68.01,68.09,67.88,68.08,52665.0,68.01,68.09,67.88,68.08,52665.0
2024-05-07 10:45:00,68.14,68.19,68.11,68.11,22350.0,68.14,68.19,68.11,68.11,22350.0
2024-05-07 10:50:00,68.1,68.17,68.1,68.16,18495.0,68.1,68.17,68.1,68.16,18495.0
2024-05-07 10:55:00,68.16,68.16,68.09,68.09,23490.0,68.16,68.16,68.09,68.09,23490.0
2024-05-07 11:00:00,68.03,68.06,67.97,67.97,13740.0,68.03,68.06,67.97,67.97,13740.0
2024-05-07 11:05:00,67.94,67.94,67.88,67.94,7500.0,67.94,67.94,67.88,67.94,7500.0
2024-05-07 11:10:00,67.98,68.0,67.91,67.91,15480.0,67.98,68.0,67.91,67.91,15480.0
2024-05-07 11:15:00,67.92,67.99,67.92,67.99,12195.0,67.92,67.99,67.92,67.99,12195.0
2024-05-07 11:20:00,68.03,68.13,67.99,68.12,12000.0,68.03,68.13,67.99,68.12,12000.0
2024-05-07 11:25:00,68.13,68.14,68.12,68.14,3000.0,68.13,68.14,68.12,68.14,3000.0
2024-05-07 11:30:00,68.15,68.18,67.95,68.01,73935.0,68.15,68.18,67.95,68.01,73935.0
2024-05-07 11:35:00,67.99,68.02,67.93,67.95,61695.0,67.99,68.02,67.93,67.95,61695.0
2024-05-07 11:40:00,68.02,68.09,67.96,68.03,19830.0,68.02,68.09,67.96,68.03,19830.0
2024-05-07 11:45:00,67.95,67.96,67.91,67.96,9000.0,67.95,67.96,67.91,67.96,9000.0
2024-05-07 11:50:00,67.94,67.99,67.89,67.94,21030.0,67.94,67.99,67.89,67.94,21030.0
2024-05-07 11:55:00,67.87,67.88,67.82,67.82,18000.0,67.87,67.88,67.82,67.82,18000.0
2024-05-07 12:00:00,67.85,67.94,67.85,67.94,3000.0,67.85,67.94,67.85,67.94,3000.0
2024-05-07 12:05:00,67.87,67.91,67.87,67.89,6000.0,67.87,67.91,67.87,67.89,6000.0
2024-05-07 12:10:00,67.88,67.88,67.88,67.88,3405.0,67.88,67.88,67.88,67.88,3405.0
2024-05-07 12:15:00,67.93,67.98,67.93,67.95,9000.0,67.93,67.98,67.93,67.95,9000.0
2024-05-07 12:20:00,67.99,68.03,67.99,68.02,17670.0,67.99,68.03,67.99,68.02,17670.0
2024-05-07 12:25:00,68.05,68.09,68.05,68.06,7020.0,68.05,68.09,68.05,68.06,7020.0
2024-05-07 12:30:00,68.07,68.07,67.98,68.02,18000.0,68.07,68.07,67.98,68.02,18000.0
2024-05-07 12:35:00,68.01,68.03,68.01,68.01,7500.0,68.01,68.03,68.01,68.01,7500.0
2024-05-07 12:40:00,68.01,68.02,67.86,67.86,22245.0,68.01,68.02,67.86,67.86,22245.0
2024-05-07 12:45:00,67.89,67.98,67.89,67.91,13500.0,67.89,67.98,67.89,67.91,13500.0
2024-05-07 12:50:00,67.92,67.97,67.91,67.95,19725.0,67.92,67.97,67.91,67.95,19725.0
2024-05-07 12:55:00,67.95,67.95,67.88,67.91,29730.0,67.95,67.95,67.88,67.91,29730.0
2024-05-07 13:00:00,67.97,68.02,67.94,68.02,19200.0,67.97,68.02,67.94,68.02,19200.0
2024-05-07 13:05:00,68.03,68.04,68.0,68.02,10500.0,68.03,68.04,68.0,68.02,10500.0
2024-05-07 13:10:00,68.02,68.06,67.95,67.95,12210.0,68.02,68.06,67.95,67.95,12210.0
2024-05-07 13:15:00,67.91,67.99,67.91,67.99,10500.0,67.91,67.99,67.91,67.99,10500.0
2024-05-07 13:20:00,67.97,68.02,67.96,68.02,24795.0,67.97,68.02,67.96,68.02,24795.0
2024-05-07 13:25:00,68.03,68.04,67.95,68.0,49545.0,68.03,68.04,67.95,68.0,49545.0
2024-05-07 13:30:00,67.99,67.99,67.91,67.93,33705.0,67.99,67.99,67.91,67.93,33705.0
2024-05-07 13:35:00,67.95,67.95,67.91,67.91,3000.0,67.95,67.95,67.91,67.91,3000.0
2024-05-07 13:40:00,67.89,67.99,67.89,67.94,7725.0,67.89,67.99,67.89,67.94,7725.0
2024-05-07 13:45:00,67.98,67.98,67.92,67.92,13500.0,67.98,67.98,67.92,67.92,13500.0
2024-05-07 13:50:00,67.87,67.94,67.87,67.92,21000.0,67.87,67.94,67.87,67.92,21000.0
2024-05-07 13:55:00,67.92,67.95,67.88,67.88,15000.0,67.92,67.95,67.88,67.88,15000.0
2024-05-07 14:00:00,67.85,67.91,67.85,67.87,15000.0,67.85,67.91,67.85,67.87,15000.0
2024-05-07 14:05:00,67.87,67.87,67.81,67.81,13500.0,67.87,67.87,67.81,67.81,13500.0
2024-05-07 14:10:00,67.83,67.86,67.81,67.82,76935.0,67.83,67.86,67.81,67.82,76935.0
2024-05-07 14:15:00,67.8,67.9,67.8,67.86,31950.0,67.8,67.9,67.8,67.86,31950.0
2024-05-07 14:20:00,67.86,67.88,67.85,67.88,7500.0,67.86,67.88,67.85,67.88,7500.0
2024-05-07 14:25:00,67.89,67.89,67.86,67.88,18000.0,67.89,67.89,67.86,67.88,18000.0
2024-05-07 14:30:00,67.88,67.88,67.88,67.88,0.0,67.88,67.88,67.88,67.88,0.0
2024-05-07 14:35:00,67.82,67.85,67.81,67.85,12000.0,67.82,67.85,67.81,67.85,12000.0
2024-05-07 14:40:00,67.82,67.9,67.8,67.9,7500.0,67.82,67.9,67.8,67.9,7500.0
2024-05-07 14:45:00,67.9,67.93,67.9,67.92,12600.0,67.9,67.93,67.9,67.92,12600.0
2024-05-07 14:50:00,67.92,67.99,67.85,67.85,27375.0,67.92,67.99,67.85,67.85,27375.0
2024-05-07 14:55:00,67.85,67.89,67.85,67.89,8175.0,67.85,67.89,67.85,67.89,8175.0
2024-05-07 15:00:00,67.88,67.88,67.84,67.85,28245.0,67.88,67.88,67.84,67.85,28245.0
2024-05-07 15:05:00,67.83,67.86,67.78,67.85,28500.0,67.83,67.86,67.78,67.85,28500.0
2024-05-07 15:10:00,67.88,67.91,67.86,67.86,12360.0,67.88,67.91,67.86,67.86,12360.0
2024-05-07 15:15:00,67.86,67.9,67.84,67.85,10500.0,67.86,67.9,67.84,67.85,10500.0
2024-05-07 15:20:00,67.84,67.91,67.84,67.91,19500.0,67.84,67.91,67.84,67.91,19500.0
2024-05-07 15:25:00,67.92,67.93,67.84,67.86,45345.0,67.92,67.93,67.84,67.86,45345.0
2024-05-07 15:30:00,67.86,67.9,67.85,67.85,32505.0,67.86,67.9,67.85,67.85,32505.0
2024-05-07 15:35:00,67.87,67.88,67.85,67.88,19500.0,67.87,67.88,67.85,67.88,19500.0
2024-05-07 15:40:00,67.9,67.96,67.9,67.93,38025.0,67.9,67.96,67.9,67.93,38025.0
2024-05-07 15:45:00,67.93,68.08,67.93,68.05,22095.0,67.93,68.08,67.93,68.05,22095.0
2024-05-07 15:50:00,68.05,68.12,68.01,68.02,125385.0,68.05,68.12,68.01,68.02,125385.0
2024-05-07 15:55:00,68.0,68.1,67.93,68.08,234465.0,68.0,68.1,67.93,68.08,234465.0
2024-05-08 09:30:00,68.3,68.3,68.13,68.13,56475.0,68.3,68.3,68.13,68.13,56475.0
2024-05-08 09:35:00,68.13,68.13,68.13,68.13,0.0,68.13,68.13,68.13,68.13,0.0
2024-05-08 09:40:00,68.29,68.29,68.29,68.29,1500.0,68.29,68.29,68.29,68.29,1500.0
2024-05-08 09:45:00,68.41,68.41,68.29,68.33,13500.0,68.41,68.41,68.29,68.33,13500.0
2024-05-08 09:50:00,68.33,68.39,68.33,68.39,7500.0,68.33,68.39,68.33,68.39,7500.0
2024-05-08 09:55:00,68.39,68.39,68.39,68.39,0.0,68.39,68.39,68.39,68.39,0.0
2024-05-08 10:00:00,68.41,68.45,68.35,68.45,45075.0,68.41,68.45,68.35,68.45,45075.0
2024-05-08 10:05:00,68.47,68.5,68.45,68.46,12495.0,68.47,68.5,68.45,68.46,12495.0
2024-05-08 10:10:00,68.5,68.55,68.5,68.55,6000.0,68.5,68.55,68.5,68.55,6000.0
2024-05-08 10:15:00,68.56,68.72,68.53,68.62,77415.0,68.56,68.72,68.53,68.62,77415.0
2024-05-08 10:20:00,68.62,68.62,68.57,68.57,15120.0,68.62,68.62,68.57,68.57,15120.0
2024-05-08 10:25:00,68.59,68.63,68.59,68.63,3000.0,68.59,68.63,68.59,68.63,3000.0
2024-05-08 10:30:00,68.55,68.64,68.49,68.64,53820.0,68.55,68.64,68.49,68.64,53820.0
2024-05-08 10:35:00,68.64,68.64,68.62,68.63,9000.0,68.64,68.64,68.62,68.63,9000.0
2024-05-08 10:40:00,68.65,68.65,68.39,68.51,73500.0,68.65,68.65,68.39,68.51,73500.0
2024-05-08 10:45:00,68.5,68.58,68.5,68.58,25500.0,68.5,68.58,68.5,68.58,25500.0
2024-05-08 10:50:00,68.59,68.59,68.53,68.56,83880.0,68.59,68.59,68.53,68.56,83880.0
2024-05-08 10:55:00,68.57,68.59,68.51,68.57,77790.0,68.57,68.59,68.51,68.57,77790.0
2024-05-08 11:00:00,68.55,68.55,68.33,68.39,22560.0,68.55,68.55,68.33,68.39,22560.0
2024-05-08 11:05:00,68.41,68.41,68.36,68.36,9000.0,68.41,68.41,68.36,68.36,9000.0
2024-05-08 11:10:00,68.4,68.44,68.4,68.41,11700.0,68.4,68.44,68.4,68.41,11700.0
2024-05-08 11:15:00,68.46,68.46,68.4,68.4,3000.0,68.46,68.46,68.4,68.4,3000.0
2024-05-08 11:20:00,68.4,68.4,68.4,68.4,0.0,68.4,68.4,68.4,68.4,0.0
2024-05-08 11:25:00,68.41,68.41,68.38,68.41,7500.0,68.41,68.41,68.38,68.41,7500.0
2024-05-08 11:30:00,68.41,68.41,68.26,68.26,3000.0,68.41,68.41,68.26,68.26,3000.0
2024-05-08 11:35:00,68.2,68.24,68.15,68.15,7710.0,68.2,68.24,68.15,68.15,7710.0
2024-05-08 11:40:00,68.14,68.18,68.14,68.15,9000.0,68.14,68.18,68.14,68.15,9000.0
2024-05-08 11:45:00,68.18,68.21,68.18,68.21,4500.0,68.18,68.21,68.18,68.21,4500.0
2024-05-08 11:50:00,68.17,68.17,68.1,68.1,4500.0,68.17,68.17,68.1,68.1,4500.0
2024-05-08 11:55:00,68.1,68.1,68.1,68.1,0.0,68.1,68.1,68.1,68.1,0.0
2024-05-08 12:00:00,68.16,68.16,68.13,68.13,3000.0,68.16,68.16,68.13,68.13,3000.0
2024-05-08 12:05:00,68.13,68.13,68.13,68.13,1500.0,68.13,68.13,68.13,68.13,1500.0
2024-05-08 12:10:00,68.13,68.13,68.13,68.13,0.0,68.13,68.13,68.13,68.13,0.0
2024-05-08 12:15:00,68.2,68.21,68.2,68.21,4905.0,68.2,68.21,68.2,68.21,4905.0
2024-05-08 12:20:00,68.21,68.21,68.21,68.21,0.0,68.21,68.21,68.21,68.21,0.0
2024-05-08 12:25:00,68.17,68.17,68.17,68.17,1500.0,68.17,68.17,68.17,68.17,1500.0
2024-05-08 12:30:00,68.23,68.46,68.22,68.38,58080.0,68.23,68.46,68.22,68.38,58080.0
2024-05-08 12:35:00,68.32,68.39,68.32,68.39,3000.0,68.32,68.39,68.32,68.39,3000.0
2024-05-08 12:40:00,68.32,68.36,68.32,68.36,4500.0,68.32,68.36,68.32,68.36,4500.0
2024-05-08 12:45:00,68.36,68.45,68.36,68.45,10500.0,68.36,68.45,68.36,68.45,10500.0
2024-05-08 12:50:00,68.38,68.39,68.33,68.34,16500.0,68.38,68.39,68.33,68.34,16500.0
2024-05-08 12:55:00,68.4,68.4,68.33,68.33,20775.0,68.4,68.4,68.33,68.33,20775.0
2024-05-08 13:00:00,68.3,68.3,68.3,68.3,4500.0,68.3,68.3,68.3,68.3,4500.0
2024-05-08 13:05:00,68.34,68.34,68.34,68.34,21375.0,68.34,68.34,68.34,68.34,21375.0
2024-05-08 13:10:00,68.32,68.32,68.3,68.3,4500.0,68.32,68.32,68.3,68.3,4500.0
2024-05-08 13:15:00,68.3,68.3,68.3,68.3,0.0,68.3,68.3,68.3,68.3,0.0
2024-05-08 13:20:00,68.35,68.35,68.35,68.35,7500.0,68.35,68.35,68.35,68.35,7500.0
2024-05-08 13:25:00,68.33,68.38,68.25,68.25,25500.0,68.33,68.38,68.25,68.25,25500.0
2024-05-08 13:30:00,68.21,68.23,68.21,68.23,3000.0,68.21,68.23,68.21,68.23,3000.0
2024-05-08 13:35:00,68.23,68.23,68.23,68.23,0.0,68.23,68.23,68.23,68.23,0.0
2024-05-08 13:40:00,68.19,68.19,68.11,68.14,18075.0,68.19,68.19,68.11,68.14,18075.0
2024-05-08 13:45:00,68.17,68.17,68.17,68.17,1500.0,68.17,68.17,68.17,68.17,1500.0
2024-05-08 13:50:00,68.2,68.2,68.17,68.17,3000.0,68.2,68.2,68.17,68.17,3000.0
2024-05-08 13:55:00,68.17,68.2,68.17,68.2,121035.0,68.17,68.2,68.17,68.2,121035.0
2024-05-08 14:00:00,68.2,68.2,68.2,68.2,0.0,68.2,68.2,68.2,68.2,0.0
2024-05-08 14:05:00,68.31,68.32,68.29,68.29,7500.0,68.31,68.32,68.29,68.29,7500.0
2024-05-08 14:10:00,68.32,68.32,68.32,68.32,5760.0,68.32,68.32,68.32,68.32,5760.0
2024-05-08 14:15:00,68.32,68.32,68.32,68.32,0.0,68.32,68.32,68.32,68.32,0.0
2024-05-08 14:20:00,68.33,68.34,68.31,68.34,10500.0,68.33,68.34,68.31,68.34,10500.0
2024-05-08 14:25:00,68.34,68.34,68.32,68.32,4650.0,68.34,68.34,68.32,68.32,4650.0
2024-05-08 14:30:00,68.32,68.32,68.32,68.32,1500.0,68.32,68.32,68.32,68.32,1500.0
2024-05-08 14:35:00,68.3,68.32,68.29,68.32,21000.0,68.3,68.32,68.29,68.32,21000.0
2024-05-08 14:40:00,68.33,68.36,68.32,68.34,12000.0,68.33,68.36,68.32,68.34,12000.0
2024-05-08 14:45:00,68.37,68.37,68.37,68.37,1950.0,68.37,68.37,68.37,68.37,1950.0
2024-05-08 14:50:00,68.33,68.33,68.28,68.28,6000.0,68.33,68.33,68.28,68.28,6000.0
2024-05-08 14:55:00,68.23,68.23,68.23,68.23,1500.0,68.23,68.23,68.23,68.23,1500.0
2024-05-08 15:00:00,68.23,68.23,68.23,68.23,0.0,68.23,68.23,68.23,68.23,0.0
2024-05-08 15:05:00,68.2,68.24,68.2,68.24,6510.0,68.2,68.24,68.2,68.24,6510.0
2024-05-08 15:10:00,68.22,68.22,68.2,68.22,7500.0,68.22,68.22,68.2,68.22,7500.0
2024-05-08 15:15:00,68.24,68.29,68.24,68.29,3000.0,68.24,68.29,68.24,68.29,3000.0
2024-05-08 15:20:00,68.26,68.26,68.24,68.24,3015.0,68.26,68.26,68.24,68.24,3015.0
2024-05-08 15:25:00,68.23,68.26,68.23,68.26,6000.0,68.23,68.26,68.23,68.26,6000.0
2024-05-08 15:30:00,68.26,68.28,68.26,68.28,6000.0,68.26,68.28,68.26,68.28,6000.0
2024-05-08 15:35:00,68.25,68.25,68.19,68.24,42000.0,68.25,68.25,68.19,68.24,42000.0
2024-05-08 15:40:00,68.22,68.22,68.22,68.22,7500.0,68.22,68.22,68.22,68.22,7500.0
2024-05-08 15:45:00,68.23,68.23,68.21,68.22,22935.0,68.23,68.23,68.21,68.22,22935.0
2024-05-08 15:50:00,68.23,68.33,68.12,68.21,70485.0,68.23,68.33,68.12,68.21,70485.0
2024-05-08 15:55:00,68.22,68.22,68.02,68.02,36030.0,68.22,68.22,68.02,68.02,36030.0
2024-05-09 09:30:00,68.25,68.25,68.01,68.01,38685.0,68.25,68.25,68.01,68.01,38685.0
2024-05-09 09:35:00,68.09,68.18,68.02,68.1,10500.0,68.09,68.18,68.02,68.1,10500.0
2024-05-09 09:40:00,68.1,68.1,68.1,68.1,0.0,68.1,68.1,68.1,68.1,0.0
2024-05-09 09:45:00,68.1,68.1,68.1,68.1,0.0,68.1,68.1,68.1,68.1,0.0
2024-05-09 09:50:00,68.45,68.45,68.41,68.41,9165.0,68.45,68.45,68.41,68.41,9165.0
2024-05-09 09:55:00,68.5,68.5,68.41,68.44,13410.0,68.5,68.5,68.41,68.44,13410.0
2024-05-09 10:00:00,68.47,68.47,68.38,68.38,14250.0,68.47,68.47,68.38,68.38,14250.0
2024-05-09 10:05:00,68.41,68.42,68.38,68.42,4515.0,68.41,68.42,68.38,68.42,4515.0
2024-05-09 10:10:00,68.42,68.47,68.42,68.46,26235.0,68.42,68.47,68.42,68.46,26235.0
2024-05-09 10:15:00,68.46,68.66,68.46,68.6,28305.0,68.46,68.66,68.46,68.6,28305.0
2024-05-09 10:20:00,68.62,68.64,68.61,68.64,3030.0,68.62,68.64,68.61,68.64,3030.0
2024-05-09 10:25:00,68.61,68.61,68.55,68.58,13530.0,68.61,68.61,68.55,68.58,13530.0
2024-05-09 10:30:00,68.62,68.66,68.62,68.66,3000.0,68.62,68.66,68.62,68.66,3000.0
2024-05-09 10:35:00,68.68,68.75,68.63,68.75,31755.0,68.68,68.75,68.63,68.75,31755.0
2024-05-09 10:40:00,68.77,68.84,68.73,68.73,13500.0,68.77,68.84,68.73,68.73,13500.0
2024-05-09 10:45:00,68.8,68.8,68.8,68.8,1500.0,68.8,68.8,68.8,68.8,1500.0
2024-05-09 10:50:00,68.84,68.92,68.84,68.85,9000.0,68.84,68.92,68.84,68.85,9000.0
2024-05-09 10:55:00,68.85,68.87,68.85,68.85,22515.0,68.85,68.87,68.85,68.85,22515.0
2024-05-09 11:00:00,68.87,68.87,68.84,68.84,6630.0,68.87,68.87,68.84,68.84,6630.0
2024-05-09 11:05:00,68.76,68.76,68.76,68.76,3405.0,68.76,68.76,68.76,68.76,3405.0
2024-05-09 11:10:00,68.72,68.78,68.65,68.65,11250.0,68.72,68.78,68.65,68.65,11250.0
2024-05-09 11:15:00,68.67,68.68,68.67,68.68,16500.0,68.67,68.68,68.67,68.68,16500.0
2024-05-09 11:20:00,68.68,68.68,68.63,68.63,3000.0,68.68,68.68,68.63,68.63,3000.0
2024-05-09 11:25:00,68.67,68.72,68.63,68.7,16665.0,68.67,68.72,68.63,68.7,16665.0
2024-05-09 11:30:00,68.7,68.7,68.69,68.69,3000.0,68.7,68.7,68.69,68.69,3000.0
2024-05-09 11:35:00,68.64,68.74,68.64,68.68,9000.0,68.64,68.74,68.64,68.68,9000.0
2024-05-09 11:40:00,68.66,68.66,68.65,68.65,7500.0,68.66,68.66,68.65,68.65,7500.0
2024-05-09 11:45:00,68.65,68.65,68.65,68.65,0.0,68.65,68.65,68.65,68.65,0.0
2024-05-09 11:50:00,68.7,68.7,68.64,68.64,4845.0,68.7,68.7,68.64,68.64,4845.0
2024-05-09 11:55:00,68.64,68.71,68.64,68.67,12000.0,68.64,68.71,68.64,68.67,12000.0
2024-05-09 12:00:00,68.68,68.73,68.61,68.61,18675.0,68.68,68.73,68.61,68.61,18675.0
2024-05-09 12:05:00,68.55,68.61,68.53,68.61,24930.0,68.55,68.61,68.53,68.61,24930.0
2024-05-09 12:10:00,68.6,68.68,68.6,68.68,4500.0,68.6,68.68,68.6,68.68,4500.0
2024-05-09 12:15:00,68.66,68.66,68.65,68.65,3000.0,68.66,68.66,68.65,68.65,3000.0
2024-05-09 12:20:00,68.6,68.6,68.6,68.6,1500.0,68.6,68.6,68.6,68.6,1500.0
2024-05-09 12:25:00,68.56,68.56,68.56,68.56,1500.0,68.56,68.56,68.56,68.56,1500.0
2024-05-09 12:30:00,68.54,68.58,68.51,68.56,15405.0,68.54,68.58,68.51,68.56,15405.0
2024-05-09 12:35:00,68.58,68.61,68.58,68.61,4500.0,68.58,68.61,68.58,68.61,4500.0
2024-05-09 12:40:00,68.64,68.64,68.64,68.64,3000.0,68.64,68.64,68.64,68.64,3000.0
2024-05-09 12:45:00,68.63,68.64,68.59,68.63,14595.0,68.63,68.64,68.59,68.63,14595.0
2024-05-09 12:50:00,68.67,68.8,68.64,68.8,74565.0,68.67,68.8,68.64,68.8,74565.0
2024-05-09 12:55:00,68.77,68.77,68.67,68.68,18000.0,68.77,68.77,68.67,68.68,18000.0
2024-05-09 13:00:00,68.72,68.72,68.62,68.62,14970.0,68.72,68.72,68.62,68.62,14970.0
2024-05-09 13:05:00,68.62,68.62,68.62,68.62,0.0,68.62,68.62,68.62,68.62,0.0
2024-05-09 13:10:00,68.68,68.68,68.68,68.68,1500.0,68.68,68.68,68.68,68.68,1500.0
2024-05-09 13:15:00,68.71,68.75,68.71,68.75,12000.0,68.71,68.75,68.71,68.75,12000.0
2024-05-09 13:20:00,68.65,68.65,68.65,68.65,3000.0,68.65,68.65,68.65,68.65,3000.0
2024-05-09 13:25:00,68.68,68.69,68.68,68.69,4170.0,68.68,68.69,68.68,68.69,4170.0
2024-05-09 13:30:00,68.69,68.69,68.69,68.69,0.0,68.69,68.69,68.69,68.69,0.0
2024-05-09 13:35:00,68.69,68.69,68.69,68.69,0.0,68.69,68.69,68.69,68.69,0.0
2024-05-09 13:40:00,68.72,68.72,68.66,68.7,4500.0,68.72,68.72,68.66,68.7,4500.0
2024-05-09 13:45:00,68.71,68.74,68.71,68.74,7500.0,68.71,68.74,68.71,68.74,7500.0
2024-05-09 13:50:00,68.74,68.74,68.72,68.72,3000.0,68.74,68.74,68.72,68.72,3000.0
2024-05-09 13:55:00,68.75,68.75,68.75,68.75,1500.0,68.75,68.75,68.75,68.75,1500.0
2024-05-09 14:00:00,68.69,68.72,68.65,68.72,30060.0,68.69,68.72,68.65,68.72,30060.0
2024-05-09 14:05:00,68.73,68.86,68.72,68.83,29730.0,68.73,68.86,68.72,68.83,29730.0
2024-05-09 14:10:00,68.78,68.79,68.77,68.77,14925.0,68.78,68.79,68.77,68.77,14925.0
2024-05-09 14:15:00,68.75,68.75,68.68,68.73,4500.0,68.75,68.75,68.68,68.73,4500.0
2024-05-09 14:20:00,68.73,68.73,68.73,68.73,0.0,68.73,68.73,68.73,68.73,0.0
2024-05-09 14:25:00,68.78,68.79,68.78,68.79,3000.0,68.78,68.79,68.78,68.79,3000.0
2024-05-09 14:30:00,68.76,68.76,68.76,68.76,1500.0,68.76,68.76,68.76,68.76,1500.0
2024-05-09 14:35:00,68.76,68.79,68.76,68.79,17205.0,68.76,68.79,68.76,68.79,17205.0
2024-05-09 14:40:00,68.79,68.81,68.76,68.8,6780.0,68.79,68.81,68.76,68.8,6780.0
2024-05-09 14:45:00,68.81,68.81,68.75,68.75,14265.0,68.81,68.81,68.75,68.75,14265.0
2024-05-09 14:50:00,68.78,68.83,68.78,68.8,32565.0,68.78,68.83,68.78,68.8,32565.0
2024-05-09 14:55:00,68.82,68.82,68.82,68.82,1500.0,68.82,68.82,68.82,68.82,1500.0
2024-05-09 15:00:00,68.78,68.8,68.78,68.8,3210.0,68.78,68.8,68.78,68.8,3210.0
2024-05-09 15:05:00,68.79,68.82,68.79,68.82,7530.0,68.79,68.82,68.79,68.82,7530.0
2024-05-09 15:10:00,68.82,68.82,68.82,68.82,0.0,68.82,68.82,68.82,68.82,0.0
2024-05-09 15:15:00,68.79,68.82,68.79,68.82,3450.0,68.79,68.82,68.79,68.82,3450.0
2024-05-09 15:20:00,68.77,68.8,68.77,68.79,7500.0,68.77,68.8,68.77,68.79,7500.0
2024-05-09 15:25:00,68.83,68.83,68.77,68.77,15285.0,68.83,68.83,68.77,68.77,15285.0
2024-05-09 15:30:00,68.78,68.8,68.71,68.71,22500.0,68.78,68.8,68.71,68.71,22500.0
2024-05-09 15:35:00,68.64,68.66,68.62,68.66,6000.0,68.64,68.66,68.62,68.66,6000.0
2024-05-09 15:40:00,68.63,68.64,68.63,68.64,3000.0,68.63,68.64,68.63,68.64,3000.0
2024-05-09 15:45:00,68.58,68.58,68.5,68.54,7500.0,68.58,68.58,68.5,68.54,7500.0
2024-05-09 15:50:00,68.56,68.56,68.51,68.53,22500.0,68.56,68.56,68.51,68.53,22500.0
2024-05-09 15:55:00,68.55,68.76,68.55,68.76,88575.0,68.55,68.76,68.55,68.76,88575.0
2024-05-10 09:30:00,68.44,68.68,68.44,68.5,93765.0,68.44,68.68,68.44,68.5,93765.0
2024-05-10 09:35:00,68.66,68.66,68.51,68.63,11100.0,68.66,68.66,68.51,68.63,11100.0
2024-05-10 09:40:00,68.72,68.72,68.58,68.58,24000.0,68.72,68.72,68.58,68.58,24000.0
2024-05-10 09:45:00,68.53,68.53,68.5,68.5,12105.0,68.53,68.53,68.5,68.5,12105.0
2024-05-10 09:50:00,68.6,68.6,68.54,68.54,5145.0,68.6,68.6,68.54,68.54,5145.0
2024-05-10 09:55:00,68.54,68.55,68.44,68.48,19605.0,68.54,68.55,68.44,68.48,19605.0
2024-05-10 10:00:00,68.48,68.55,68.35,68.35,24045.0,68.48,68.55,68.35,68.35,24045.0
2024-05-10 10:05:00,68.32,68.42,68.32,68.36,24225.0,68.32,68.42,68.32,68.36,24225.0
2024-05-10 10:10:00,68.35,68.36,68.31,68.33,17910.0,68.35,68.36,68.31,68.33,17910.0
2024-05-10 10:15:00,68.32,68.32,68.24,68.27,17730.0,68.32,68.32,68.24,68.27,17730.0
2024-05-10 10:20:00,68.21,68.24,68.12,68.19,16545.0,68.21,68.24,68.12,68.19,16545.0
2024-05-10 10:25:00,68.16,68.35,68.16,68.35,19095.0,68.16,68.35,68.16,68.35,19095.0
2024-05-10 10:30:00,68.32,68.32,68.25,68.25,9000.0,68.32,68.32,68.25,68.25,9000.0
2024-05-10 10:35:00,68.3,68.35,68.28,68.31,24000.0,68.3,68.35,68.28,68.31,24000.0
2024-05-10 10:40:00,68.33,68.39,68.33,68.39,7500.0,68.33,68.39,68.33,68.39,7500.0
2024-05-10 10:45:00,68.38,68.38,68.33,68.37,18525.0,68.38,68.38,68.33,68.37,18525.0
2024-05-10 10:50:00,68.32,68.33,68.3,68.3,38025.0,68.32,68.33,68.3,68.3,38025.0
2024-05-10 10:55:00,68.28,68.28,68.24,68.24,4500.0,68.28,68.28,68.24,68.24,4500.0
2024-05-10 11:00:00,68.33,68.43,68.31,68.43,6135.0,68.33,68.43,68.31,68.43,6135.0
2024-05-10 11:05:00,68.43,68.43,68.31,68.31,14610.0,68.43,68.43,68.31,68.31,14610.0
2024-05-10 11:10:00,68.3,68.3,68.3,68.3,3150.0,68.3,68.3,68.3,68.3,3150.0
2024-05-10 11:15:00,68.36,68.38,68.3,68.38,6330.0,68.36,68.38,68.3,68.38,6330.0
2024-05-10 11:20:00,68.38,68.38,68.38,68.38,0.0,68.38,68.38,68.38,68.38,0.0
2024-05-10 11:25:00,68.38,68.38,68.37,68.37,6000.0,68.38,68.38,68.37,68.37,6000.0
2024-05-10 11:30:00,68.38,68.42,68.34,68.37,20310.0,68.38,68.42,68.34,68.37,20310.0
2024-05-10 11:35:00,68.38,68.38,68.31,68.31,18000.0,68.38,68.38,68.31,68.31,18000.0
2024-05-10 11:40:00,68.31,68.31,68.31,68.31,0.0,68.31,68.31,68.31,68.31,0.0
2024-05-10 11:45:00,68.38,68.4,68.38,68.4,4770.0,68.38,68.4,68.38,68.4,4770.0
2024-05-10 11:50:00,68.39,68.41,68.39,68.4,14460.0,68.39,68.41,68.39,68.4,14460.0
2024-05-10 11:55:00,68.41,68.42,68.39,68.4,12045.0,68.41,68.42,68.39,68.4,12045.0
2024-05-10 12:00:00,68.36,68.36,68.36,68.36,4335.0,68.36,68.36,68.36,68.36,4335.0
2024-05-10 12:05:00,68.29,68.36,68.29,68.36,16905.0,68.29,68.36,68.29,68.36,16905.0
2024-05-10 12:10:00,68.36,68.43,68.36,68.43,3000.0,68.36,68.43,68.36,68.43,3000.0
2024-05-10 12:15:00,68.34,68.39,68.34,68.39,3000.0,68.34,68.39,68.34,68.39,3000.0
2024-05-10 12:20:00,68.33,68.33,68.32,68.33,8625.0,68.33,68.33,68.32,68.33,8625.0
2024-05-10 12:25:00,68.36,68.38,68.36,68.37,4680.0,68.36,68.38,68.36,68.37,4680.0
2024-05-10 12:30:00,68.3,68.31,68.3,68.31,4500.0,68.3,68.31,68.3,68.31,4500.0
2024-05-10 12:35:00,68.33,68.33,68.29,68.29,4500.0,68.33,68.33,68.29,68.29,4500.0
2024-05-10 12:40:00,68.31,68.31,68.15,68.15,55215.0,68.31,68.31,68.15,68.15,55215.0
2024-05-10 12:45:00,68.15,68.26,68.15,68.23,21480.0,68.15,68.26,68.15,68.23,21480.0
2024-05-10 12:50:00,68.23,68.23,68.23,68.23,0.0,68.23,68.23,68.23,68.23,0.0
2024-05-10 12:55:00,68.3,68.31,68.26,68.31,38085.0,68.3,68.31,68.26,68.31,38085.0
2024-05-10 13:00:00,68.27,68.27,68.23,68.23,12750.0,68.27,68.27,68.23,68.23,12750.0
2024-05-10 13:05:00,68.25,68.25,68.21,68.21,3000.0,68.25,68.25,68.21,68.21,3000.0
2024-05-10 13:10:00,68.18,68.18,68.18,68.18,1500.0,68.18,68.18,68.18,68.18,1500.0
2024-05-10 13:15:00,68.18,68.18,68.13,68.13,7500.0,68.18,68.18,68.13,68.13,7500.0
2024-05-10 13:20:00,68.13,68.13,68.13,68.13,0.0,68.13,68.13,68.13,68.13,0.0
2024-05-10 13:25:00,68.13,68.13,68.13,68.13,0.0,68.13,68.13,68.13,68.13,0.0
2024-05-10 13:30:00,68.21,68.24,68.13,68.13,12000.0,68.21,68.24,68.13,68.13,12000.0
2024-05-10 13:35:00,68.11,68.13,68.05,68.05,5805.0,68.11,68.13,68.05,68.05,5805.0
2024-05-10 13:40:00,68.07,68.08,68.05,68.05,6000.0,68.07,68.08,68.05,68.05,6000.0
2024-05-10 13:45:00,67.99,67.99,67.99,67.99,4860.0,67.99,67.99,67.99,67.99,4860.0
2024-05-10 13:50:00,67.99,68.03,67.95,68.02,18840.0,67.99,68.03,67.95,68.02,18840.0
2024-05-10 13:55:00,68.05,68.05,68.0,68.0,3000.0,68.05,68.05,68.0,68.0,3000.0
2024-05-10 14:00:00,67.99,68.03,67.99,68.03,4500.0,67.99,68.03,67.99,68.03,4500.0
2024-05-10 14:05:00,67.97,68.01,67.97,68.0,5055.0,67.97,68.01,67.97,68.0,5055.0
2024-05-10 14:10:00,67.97,67.97,67.94,67.94,7500.0,67.97,67.97,67.94,67.94,7500.0
2024-05-10 14:15:00,67.96,68.03,67.96,68.03,15000.0,67.96,68.03,67.96,68.03,15000.0
2024-05-10 14:20:00,67.97,67.97,67.91,67.91,6000.0,67.97,67.97,67.91,67.91,6000.0
2024-05-10 14:25:00,67.9,67.91,67.79,67.85,40080.0,67.9,67.91,67.79,67.85,40080.0
2024-05-10 14:30:00,67.79,67.83,67.77,67.81,8535.0,67.79,67.83,67.77,67.81,8535.0
2024-05-10 14:35:00,67.76,67.8,67.67,67.67,9000.0,67.76,67.8,67.67,67.67,9000.0
2024-05-10 14:40:00,67.72,67.77,67.67,67.77,7500.0,67.72,67.77,67.67,67.77,7500.0
2024-05-10 14:45:00,67.75,67.8,67.71,67.8,16200.0,67.75,67.8,67.71,67.8,16200.0
2024-05-10 14:50:00,67.82,67.86,67.75,67.79,15000.0,67.82,67.86,67.75,67.79,15000.0
2024-05-10 14:55:00,67.72,67.79,67.7,67.7,7980.0,67.72,67.79,67.7,67.7,7980.0
2024-05-10 15:00:00,67.68,67.72,67.68,67.72,8295.0,67.68,67.72,67.68,67.72,8295.0
2024-05-10 15:05:00,67.7,67.73,67.7,67.71,10500.0,67.7,67.73,67.7,67.71,10500.0
2024-05-10 15:10:00,67.71,67.71,67.63,67.7,25500.0,67.71,67.71,67.63,67.7,25500.0
2024-05-10 15:15:00,67.69,67.74,67.65,67.74,13500.0,67.69,67.74,67.65,67.74,13500.0
2024-05-10 15:20:00,67.66,67.66,67.57,67.63,18045.0,67.66,67.66,67.57,67.63,18045.0
2024-05-10 15:25:00,67.63,67.64,67.54,67.6,19725.0,67.63,67.64,67.54,67.6,19725.0
2024-05-10 15:30:00,67.61,67.63,67.61,67.63,4500.0,67.61,67.63,67.61,67.63,4500.0
2024-05-10 15:35:00,67.66,67.72,67.63,67.71,13665.0,67.66,67.72,67.63,67.71,13665.0
2024-05-10 15:40:00,67.69,67.82,67.69,67.8,30000.0,67.69,67.82,67.69,67.8,30000.0
2024-05-10 15:45:00,67.81,67.9,67.81,67.89,42045.0,67.81,67.9,67.81,67.89,42045.0
2024-05-10 15:50:00,67.88,67.98,67.85,67.98,48390.0,67.88,67.98,67.85,67.98,48390.0
2024-05-10 15:55:00,68.0,68.1,67.92,67.95,102285.0,68.0,68.1,67.92,67.95,102285.0
2024-05-13 09:30:00,68.42,68.42,67.8,67.94,90615.0,68.42,68.42,67.8,67.94,90615.0
2024-05-13 09:35:00,67.93,68.03,67.58,67.58,70260.0,67.93,68.03,67.58,67.58,70260.0
2024-05-13 09:40:00,67.66,67.9,67.48,67.62,75420.0,67.66,67.9,67.48,67.62,75420.0
2024-05-13 09:45:00,67.57,67.79,67.57,67.73,35325.0,67.57,67.79,67.57,67.73,35325.0
2024-05-13 09:50:00,67.71,67.72,67.57,67.59,37560.0,67.71,67.72,67.57,67.59,37560.0
2024-05-13 09:55:00,67.76,67.78,67.6,67.6,74175.0,67.76,67.78,67.6,67.6,74175.0
2024-05-13 10:00:00,67.63,67.64,67.48,67.48,55935.0,67.63,67.64,67.48,67.48,55935.0
2024-05-13 10:05:00,67.5,67.7,67.46,67.7,33525.0,67.5,67.7,67.46,67.7,33525.0
2024-05-13 10:10:00,67.74,67.85,67.64,67.64,77625.0,67.74,67.85,67.64,67.64,77625.0
2024-05-13 10:15:00,67.71,67.95,67.71,67.94,50085.0,67.71,67.95,67.71,67.94,50085.0
2024-05-13 10:20:00,67.91,67.93,67.89,67.9,29670.0,67.91,67.93,67.89,67.9,29670.0
2024-05-13 10:25:00,67.93,67.99,67.92,67.92,63315.0,67.93,67.99,67.92,67.92,63315.0
2024-05-13 10:30:00,67.96,67.97,67.91,67.96,73995.0,67.96,67.97,67.91,67.96,73995.0
2024-05-13 10:35:00,67.92,67.92,67.84,67.86,29055.0,67.92,67.92,67.84,67.86,29055.0
2024-05-13 10:40:00,67.86,67.88,67.79,67.8,59175.0,67.86,67.88,67.79,67.8,59175.0
2024-05-13 10:45:00,67.79,67.84,67.79,67.81,45855.0,67.79,67.84,67.79,67.81,45855.0
2024-05-13 10:50:00,67.79,67.82,67.73,67.73,24420.0,67.79,67.82,67.73,67.73,24420.0
2024-05-13 10:55:00,67.66,67.66,67.6,67.6,25515.0,67.66,67.66,67.6,67.6,25515.0
2024-05-13 11:00:00,67.6,67.69,67.6,67.64,5565.0,67.6,67.69,67.6,67.64,5565.0
2024-05-13 11:05:00,67.6,67.65,67.6,67.6,31410.0,67.6,67.65,67.6,67.6,31410.0
2024-05-13 11:10:00,67.62,67.63,67.53,67.53,30255.0,67.62,67.63,67.53,67.53,30255.0
2024-05-13 11:15:00,67.57,67.66,67.56,67.66,42000.0,67.57,67.66,67.56,67.66,42000.0
2024-05-13 11:20:00,67.62,67.63,67.61,67.63,14505.0,67.62,67.63,67.61,67.63,14505.0
2024-05-13 11:25:00,67.59,67.59,67.59,67.59,5625.0,67.59,67.59,67.59,67.59,5625.0
2024-05-13 11:30:00,67.59,67.65,67.59,67.65,16725.0,67.59,67.65,67.59,67.65,16725.0
2024-05-13 11:35:00,67.66,67.67,67.61,67.66,27900.0,67.66,67.67,67.61,67.66,27900.0
2024-05-13 11:40:00,67.65,67.68,67.62,67.65,13500.0,67.65,67.68,67.62,67.65,13500.0
2024-05-13 11:45:00,67.65,67.68,67.65,67.66,27000.0,67.65,67.68,67.65,67.66,27000.0
2024-05-13 11:50:00,67.66,67.71,67.64,67.64,29205.0,67.66,67.71,67.64,67.64,29205.0
2024-05-13 11:55:00,67.64,67.64,67.59,67.62,32745.0,67.64,67.64,67.59,67.62,32745.0
2024-05-13 12:00:00,67.61,67.61,67.57,67.59,12000.0,67.61,67.61,67.57,67.59,12000.0
2024-05-13 12:05:00,67.59,67.59,67.56,67.56,7545.0,67.59,67.59,67.56,67.56,7545.0
2024-05-13 12:10:00,67.59,67.6,67.56,67.59,18000.0,67.59,67.6,67.56,67.59,18000.0
2024-05-13 12:15:00,67.6,67.63,67.56,67.58,36585.0,67.6,67.63,67.56,67.58,36585.0
2024-05-13 12:20:00,67.56,67.56,67.56,67.56,10500.0,67.56,67.56,67.56,67.56,10500.0
2024-05-13 12:25:00,67.59,67.64,67.59,67.64,25575.0,67.59,67.64,67.59,67.64,25575.0
2024-05-13 12:30:00,67.64,67.64,67.57,67.6,26205.0,67.64,67.64,67.57,67.6,26205.0
2024-05-13 12:35:00,67.58,67.58,67.54,67.55,14115.0,67.58,67.58,67.54,67.55,14115.0
2024-05-13 12:40:00,67.55,67.55,67.43,67.46,18000.0,67.55,67.55,67.43,67.46,18000.0
2024-05-13 12:45:00,67.46,67.46,67.4,67.41,15000.0,67.46,67.46,67.4,67.41,15000.0
2024-05-13 12:50:00,67.4,67.4,67.31,67.31,49365.0,67.4,67.4,67.31,67.31,49365.0
2024-05-13 12:55:00,67.32,67.4,67.3,67.37,18000.0,67.32,67.4,67.3,67.37,18000.0
2024-05-13 13:00:00,67.33,67.33,67.32,67.32,8370.0,67.33,67.33,67.32,67.32,8370.0
2024-05-13 13:05:00,67.25,67.29,67.24,67.29,14625.0,67.25,67.29,67.24,67.29,14625.0
2024-05-13 13:10:00,67.26,67.45,67.2,67.41,36330.0,67.26,67.45,67.2,67.41,36330.0
2024-05-13 13:15:00,67.41,67.43,67.4,67.4,12000.0,67.41,67.43,67.4,67.4,12000.0
2024-05-13 13:20:00,67.4,67.4,67.4,67.4,0.0,67.4,67.4,67.4,67.4,0.0
2024-05-13 13:25:00,67.35,67.35,67.35,67.35,2370.0,67.35,67.35,67.35,67.35,2370.0
2024-05-13 13:30:00,67.32,67.38,67.32,67.38,17985.0,67.32,67.38,67.32,67.38,17985.0
2024-05-13 13:35:00,67.38,67.43,67.38,67.42,22500.0,67.38,67.43,67.38,67.42,22500.0
2024-05-13 13:40:00,67.37,67.42,67.37,67.42,33195.0,67.37,67.42,67.37,67.42,33195.0
2024-05-13 13:45:00,67.36,67.43,67.36,67.42,17085.0,67.36,67.43,67.36,67.42,17085.0
2024-05-13 13:50:00,67.43,67.46,67.42,67.46,9000.0,67.43,67.46,67.42,67.46,9000.0
2024-05-13 13:55:00,67.45,67.48,67.45,67.48,3000.0,67.45,67.48,67.45,67.48,3000.0
2024-05-13 14:00:00,67.46,67.47,67.46,67.46,15120.0,67.46,67.47,67.46,67.46,15120.0
2024-05-13 14:05:00,67.43,67.51,67.43,67.5,27015.0,67.43,67.51,67.43,67.5,27015.0
2024-05-13 14:10:00,67.48,67.48,67.48,67.48,1500.0,67.48,67.48,67.48,67.48,1500.0
2024-05-13 14:15:00,67.49,67.5,67.44,67.48,57000.0,67.49,67.5,67.44,67.48,57000.0
2024-05-13 14:20:00,67.48,67.51,67.47,67.48,39000.0,67.48,67.51,67.47,67.48,39000.0
2024-05-13 14:25:00,67.48,67.51,67.48,67.5,15000.0,67.48,67.51,67.48,67.5,15000.0
2024-05-13 14:30:00,67.5,67.6,67.49,67.59,21000.0,67.5,67.6,67.49,67.59,21000.0
2024-05-13 14:35:00,67.59,67.61,67.57,67.57,14055.0,67.59,67.61,67.57,67.57,14055.0
2024-05-13 14:40:00,67.56,67.62,67.56,67.57,13665.0,67.56,67.62,67.56,67.57,13665.0
2024-05-13 14:45:00,67.57,67.57,67.57,67.57,4500.0,67.57,67.57,67.57,67.57,4500.0
2024-05-13 14:50:00,67.57,67.59,67.57,67.59,7200.0,67.57,67.59,67.57,67.59,7200.0
2024-05-13 14:55:00,67.57,67.58,67.57,67.57,18000.0,67.57,67.58,67.57,67.57,18000.0
2024-05-13 15:00:00,67.57,67.7,67.57,67.69,24000.0,67.57,67.7,67.57,67.69,24000.0
2024-05-13 15:05:00,67.68,67.68,67.63,67.67,24000.0,67.68,67.68,67.63,67.67,24000.0
2024-05-13 15:10:00,67.62,67.67,67.62,67.65,16500.0,67.62,67.67,67.62,67.65,16500.0
2024-05-13 15:15:00,67.65,67.65,67.63,67.63,7500.0,67.65,67.65,67.63,67.63,7500.0
2024-05-13 15:20:00,67.65,67.65,67.59,67.59,12000.0,67.65,67.65,67.59,67.59,12000.0
2024-05-13 15:25:00,67.57,67.57,67.57,67.57,1500.0,67.57,67.57,67.57,67.57,1500.0
2024-05-13 15:30:00,67.58,67.58,67.53,67.56,24000.0,67.58,67.58,67.53,67.56,24000.0
2024-05-13 15:35:00,67.57,67.58,67.51,67.51,22500.0,67.57,67.58,67.51,67.51,22500.0
2024-05-13 15:40:00,67.52,67.58,67.52,67.57,51495.0,67.52,67.58,67.52,67.57,51495.0
2024-05-13 15:45:00,67.6,67.6,67.48,67.5,53505.0,67.6,67.6,67.48,67.5,53505.0
2024-05-13 15:50:00,67.52,67.54,67.45,67.45,109230.0,67.52,67.54,67.45,67.45,109230.0
2024-05-13 15:55:00,67.43,67.51,67.4,67.5,115200.0,67.43,67.51,67.4,67.5,115200.0
2024-05-14 09:30:00,67.47,67.47,67.1,67.21,66180.0,67.47,67.47,67.1,67.21,66180.0
2024-05-14 09:35:00,66.86,67.25,66.86,66.93,64125.0,66.86,67.25,66.86,66.93,64125.0
2024-05-14 09:40:00,67.02,67.11,67.02,67.02,7620.0,67.02,67.11,67.02,67.02,7620.0
2024-05-14 09:45:00,66.99,66.99,66.33,66.34,120885.0,66.99,66.99,66.33,66.34,120885.0
2024-05-14 09:50:00,66.41,66.58,66.34,66.47,88005.0,66.41,66.58,66.34,66.47,88005.0
2024-05-14 09:55:00,66.53,66.53,66.17,66.43,84900.0,66.53,66.53,66.17,66.43,84900.0
2024-05-14 10:00:00,66.58,66.78,66.58,66.73,53445.0,66.58,66.78,66.58,66.73,53445.0
2024-05-14 10:05:00,66.71,66.74,66.63,66.69,45540.0,66.71,66.74,66.63,66.69,45540.0
2024-05-14 10:10:00,66.7,66.75,66.51,66.54,52530.0,66.7,66.75,66.51,66.54,52530.0
2024-05-14 10:15:00,66.61,66.63,66.45,66.45,51390.0,66.61,66.63,66.45,66.45,51390.0
2024-05-14 10:20:00,66.38,66.49,66.35,66.46,87390.0,66.38,66.49,66.35,66.46,87390.0
2024-05-14 10:25:00,66.44,66.51,66.41,66.48,27690.0,66.44,66.51,66.41,66.48,27690.0
2024-05-14 10:30:00,66.49,66.56,66.43,66.46,49620.0,66.49,66.56,66.43,66.46,49620.0
2024-05-14 10:35:00,66.48,66.48,66.4,66.4,21030.0,66.48,66.48,66.4,66.4,21030.0
2024-05-14 10:40:00,66.45,66.45,66.29,66.33,27195.0,66.45,66.45,66.29,66.33,27195.0
2024-05-14 10:45:00,66.33,66.39,66.24,66.25,77730.0,66.33,66.39,66.24,66.25,77730.0
2024-05-14 10:50:00,66.26,66.26,66.07,66.07,18405.0,66.26,66.26,66.07,66.07,18405.0
2024-05-14 10:55:00,66.04,66.07,66.01,66.06,24000.0,66.04,66.07,66.01,66.06,24000.0
2024-05-14 11:00:00,66.06,66.21,66.01,66.21,33450.0,66.06,66.21,66.01,66.21,33450.0
2024-05-14 11:05:00,66.24,66.29,66.22,66.26,80085.0,66.24,66.29,66.22,66.26,80085.0
2024-05-14 11:10:00,66.26,66.35,66.2,66.34,37395.0,66.26,66.35,66.2,66.34,37395.0
2024-05-14 11:15:00,66.33,66.5,66.32,66.48,278985.0,66.33,66.5,66.32,66.48,278985.0
2024-05-14 11:20:00,66.48,66.48,66.42,66.45,6000.0,66.48,66.48,66.42,66.45,6000.0
2024-05-14 11:25:00,66.44,66.45,66.35,66.35,21585.0,66.44,66.45,66.35,66.35,21585.0
2024-05-14 11:30:00,66.32,66.33,66.3,66.32,19500.0,66.32,66.33,66.3,66.32,19500.0
2024-05-14 11:35:00,66.36,66.36,66.29,66.29,18000.0,66.36,66.36,66.29,66.29,18000.0
2024-05-14 11:40:00,66.31,66.36,66.31,66.31,27000.0,66.31,66.36,66.31,66.31,27000.0
2024-05-14 11:45:00,66.31,66.31,66.25,66.29,21030.0,66.31,66.31,66.25,66.29,21030.0
2024-05-14 11:50:00,66.32,66.39,66.27,66.38,69180.0,66.32,66.39,66.27,66.38,69180.0
2024-05-14 11:55:00,66.37,66.37,66.33,66.33,7500.0,66.37,66.37,66.33,66.33,7500.0
2024-05-14 12:00:00,66.33,66.33,66.26,66.29,13650.0,66.33,66.33,66.26,66.29,13650.0
2024-05-14 12:05:00,66.27,66.47,66.27,66.47,45000.0,66.27,66.47,66.27,66.47,45000.0
2024-05-14 12:10:00,66.47,66.6,66.47,66.6,7500.0,66.47,66.6,66.47,66.6,7500.0
2024-05-14 12:15:00,66.67,66.67,66.56,66.59,19695.0,66.67,66.67,66.56,66.59,19695.0
2024-05-14 12:20:00,66.57,66.57,66.57,66.57,4500.0,66.57,66.57,66.57,66.57,4500.0
2024-05-14 12:25:00,66.58,66.62,66.58,66.62,4500.0,66.58,66.62,66.58,66.62,4500.0
2024-05-14 12:30:00,66.59,66.59,66.58,66.58,7500.0,66.59,66.59,66.58,66.58,7500.0
2024-05-14 12:35:00,66.58,66.59,66.54,66.57,19500.0,66.58,66.59,66.54,66.57,19500.0
2024-05-14 12:40:00,66.59,66.62,66.54,66.58,33510.0,66.59,66.62,66.54,66.58,33510.0
2024-05-14 12:45:00,66.53,66.55,66.53,66.55,4500.0,66.53,66.55,66.53,66.55,4500.0
2024-05-14 12:50:00,66.56,66.58,66.55,66.55,10710.0,66.56,66.58,66.55,66.55,10710.0
2024-05-14 12:55:00,66.56,66.59,66.52,66.56,50460.0,66.56,66.59,66.52,66.56,50460.0
2024-05-14 13:00:00,66.54,66.58,66.54,66.56,24000.0,66.54,66.58,66.54,66.56,24000.0
2024-05-14 13:05:00,66.56,66.7,66.56,66.69,24000.0,66.56,66.7,66.56,66.69,24000.0
2024-05-14 13:10:00,66.69,66.69,66.62,66.64,22500.0,66.69,66.69,66.62,66.64,22500.0
2024-05-14 13:15:00,66.64,66.68,66.57,66.68,28500.0,66.64,66.68,66.57,66.68,28500.0
2024-05-14 13:20:00,66.64,66.72,66.64,66.72,37275.0,66.64,66.72,66.64,66.72,37275.0
2024-05-14 13:25:00,66.72,66.72,66.64,66.64,13545.0,66.72,66.72,66.64,66.64,13545.0
2024-05-14 13:30:00,66.67,66.7,66.67,66.68,12000.0,66.67,66.7,66.67,66.68,12000.0
2024-05-14 13:35:00,66.67,66.67,66.64,66.66,24180.0,66.67,66.67,66.64,66.66,24180.0
2024-05-14 13:40:00,66.67,66.7,66.66,66.68,15000.0,66.67,66.7,66.66,66.68,15000.0
2024-05-14 13:45:00,66.72,66.8,66.72,66.78,15075.0,66.72,66.8,66.72,66.78,15075.0
2024-05-14 13:50:00,66.75,66.75,66.67,66.69,24000.0,66.75,66.75,66.67,66.69,24000.0
2024-05-14 13:55:00,66.67,66.69,66.63,66.63,24000.0,66.67,66.69,66.63,66.63,24000.0
2024-05-14 14:00:00,66.72,66.72,66.63,66.67,108510.0,66.72,66.72,66.63,66.67,108510.0
2024-05-14 14:05:00,66.67,66.68,66.56,66.6,53370.0,66.67,66.68,66.56,66.6,53370.0
2024-05-14 14:10:00,66.59,66.64,66.57,66.64,48105.0,66.59,66.64,66.57,66.64,48105.0
2024-05-14 14:15:00,66.63,66.68,66.63,66.63,48930.0,66.63,66.68,66.63,66.63,48930.0
2024-05-14 14:20:00,66.63,66.67,66.62,66.67,24480.0,66.63,66.67,66.62,66.67,24480.0
2024-05-14 14:25:00,66.67,66.67,66.63,66.63,18000.0,66.67,66.67,66.63,66.63,18000.0
2024-05-14 14:30:00,66.64,66.65,66.63,66.65,12000.0,66.64,66.65,66.63,66.65,12000.0
2024-05-14 14:35:00,66.66,66.67,66.64,66.64,36000.0,66.66,66.67,66.64,66.64,36000.0
2024-05-14 14:40:00,66.65,66.71,66.65,66.71,13500.0,66.65,66.71,66.65,66.71,13500.0
2024-05-14 14:45:00,66.71,66.71,66.62,66.62,40500.0,66.71,66.71,66.62,66.62,40500.0
2024-05-14 14:50:00,66.64,66.72,66.64,66.72,9090.0,66.64,66.72,66.64,66.72,9090.0
2024-05-14 14:55:00,66.72,66.78,66.72,66.75,15000.0,66.72,66.78,66.72,66.75,15000.0
2024-05-14 15:00:00,66.78,66.79,66.7,66.72,19860.0,66.78,66.79,66.7,66.72,19860.0
2024-05-14 15:05:00,66.71,66.72,66.69,66.7,33720.0,66.71,66.72,66.69,66.7,33720.0
2024-05-14 15:10:00,66.68,66.72,66.68,66.72,22500.0,66.68,66.72,66.68,66.72,22500.0
2024-05-14 15:15:00,66.71,66.82,66.71,66.82,24000.0,66.71,66.82,66.71,66.82,24000.0
2024-05-14 15:20:00,66.79,66.86,66.79,66.81,28725.0,66.79,66.86,66.79,66.81,28725.0
2024-05-14 15:25:00,66.83,66.83,66.69,66.71,28350.0,66.83,66.83,66.69,66.71,28350.0
2024-05-14 15:30:00,66.7,66.74,66.67,66.74,55020.0,66.7,66.74,66.67,66.74,55020.0
2024-05-14 15:35:00,66.73,66.77,66.67,66.67,47340.0,66.73,66.77,66.67,66.67,47340.0
2024-05-14 15:40:00,66.69,66.71,66.67,66.71,51660.0,66.69,66.71,66.67,66.71,51660.0
2024-05-14 15:45:00,66.71,66.8,66.67,66.8,42135.0,66.71,66.8,66.67,66.8,42135.0
2024-05-14 15:50:00,66.84,67.16,66.81,67.16,129570.0,66.84,67.16,66.81,67.16,129570.0
2024-05-14 15:55:00,67.15,67.15,67.06,67.1,237675.0,67.15,67.15,67.06,67.1,237675.0
2024-05-15 09:30:00,67.61,67.61,67.19,67.27,81765.0,67.61,67.61,67.19,67.27,81765.0
2024-05-15 09:35:00,67.29,67.43,67.29,67.43,19965.0,67.29,67.43,67.29,67.43,19965.0
2024-05-15 09:40:00,67.35,67.4,67.3,67.3,9120.0,67.35,67.4,67.3,67.3,9120.0
2024-05-15 09:45:00,67.31,67.52,67.3,67.52,41955.0,67.31,67.52,67.3,67.52,41955.0
2024-05-15 09:50:00,67.52,67.62,67.52,67.62,21000.0,67.52,67.62,67.52,67.62,21000.0
2024-05-15 09:55:00,67.66,67.7,67.54,67.6,93060.0,67.66,67.7,67.54,67.6,93060.0
2024-05-15 10:00:00,67.55,67.64,67.55,67.63,19875.0,67.55,67.64,67.55,67.63,19875.0
2024-05-15 10:05:00,67.68,67.68,67.68,67.68,1500.0,67.68,67.68,67.68,67.68,1500.0
2024-05-15 10:10:00,67.8,67.8,67.61,67.62,53820.0,67.8,67.8,67.61,67.62,53820.0
2024-05-15 10:15:00,67.62,67.66,67.61,67.66,12765.0,67.62,67.66,67.61,67.66,12765.0
2024-05-15 10:20:00,67.66,67.74,67.66,67.7,12480.0,67.66,67.74,67.66,67.7,12480.0
2024-05-15 10:25:00,67.75,67.77,67.75,67.77,3000.0,67.75,67.77,67.75,67.77,3000.0
2024-05-15 10:30:00,67.74,67.77,67.65,67.65,40590.0,67.74,67.77,67.65,67.65,40590.0
2024-05-15 10:35:00,67.64,67.86,67.64,67.8,15915.0,67.64,67.86,67.64,67.8,15915.0
2024-05-15 10:40:00,67.83,67.88,67.83,67.88,3000.0,67.83,67.88,67.83,67.88,3000.0
2024-05-15 10:45:00,67.83,67.91,67.76,67.76,46350.0,67.83,67.91,67.76,67.76,46350.0
2024-05-15 10:50:00,67.8,67.8,67.74,67.76,13500.0,67.8,67.8,67.74,67.76,13500.0
2024-05-15 10:55:00,67.79,67.89,67.79,67.89,16260.0,67.79,67.89,67.79,67.89,16260.0
2024-05-15 11:00:00,67.92,67.98,67.9,67.93,16770.0,67.92,67.98,67.9,67.93,16770.0
2024-05-15 11:05:00,67.97,67.97,67.9,67.93,32265.0,67.97,67.97,67.9,67.93,32265.0
2024-05-15 11:10:00,67.88,67.92,67.86,67.86,14025.0,67.88,67.92,67.86,67.86,14025.0
2024-05-15 11:15:00,67.88,67.91,67.81,67.85,28500.0,67.88,67.91,67.81,67.85,28500.0
2024-05-15 11:20:00,67.8,67.84,67.76,67.76,6000.0,67.8,67.84,67.76,67.76,6000.0
2024-05-15 11:25:00,67.78,67.81,67.76,67.81,17520.0,67.78,67.81,67.76,67.81,17520.0
2024-05-15 11:30:00,67.87,67.87,67.81,67.82,20985.0,67.87,67.87,67.81,67.82,20985.0
2024-05-15 11:35:00,67.83,67.88,67.83,67.88,5460.0,67.83,67.88,67.83,67.88,5460.0
2024-05-15 11:40:00,67.82,67.82,67.78,67.78,4500.0,67.82,67.82,67.78,67.78,4500.0
2024-05-15 11:45:00,67.79,67.94,67.79,67.8,109305.0,67.79,67.94,67.79,67.8,109305.0
2024-05-15 11:50:00,67.83,67.9,67.83,67.86,9000.0,67.83,67.9,67.83,67.86,9000.0
2024-05-15 11:55:00,67.83,67.92,67.81,67.81,15495.0,67.83,67.92,67.81,67.81,15495.0
2024-05-15 12:00:00,67.87,67.87,67.87,67.87,1500.0,67.87,67.87,67.87,67.87,1500.0
2024-05-15 12:05:00,67.82,67.84,67.73,67.77,27150.0,67.82,67.84,67.73,67.77,27150.0
2024-05-15 12:10:00,67.77,67.82,67.75,67.78,75600.0,67.77,67.82,67.75,67.78,75600.0
2024-05-15 12:15:00,67.78,67.78,67.78,67.78,0.0,67.78,67.78,67.78,67.78,0.0
2024-05-15 12:20:00,67.76,67.76,67.76,67.76,3000.0,67.76,67.76,67.76,67.76,3000.0
2024-05-15 12:25:00,67.81,67.82,67.74,67.77,30240.0,67.81,67.82,67.74,67.77,30240.0
2024-05-15 12:30:00,67.76,67.78,67.74,67.78,7500.0,67.76,67.78,67.74,67.78,7500.0
2024-05-15 12:35:00,67.78,67.78,67.77,67.77,4500.0,67.78,67.78,67.77,67.77,4500.0
2024-05-15 12:40:00,67.75,67.78,67.69,67.69,10500.0,67.75,67.78,67.69,67.69,10500.0
2024-05-15 12:45:00,67.65,67.7,67.65,67.7,18915.0,67.65,67.7,67.65,67.7,18915.0
2024-05-15 12:50:00,67.7,67.71,67.7,67.71,4500.0,67.7,67.71,67.7,67.71,4500.0
2024-05-15 12:55:00,67.72,67.81,67.72,67.81,12000.0,67.72,67.81,67.72,67.81,12000.0
2024-05-15 13:00:00,67.74,67.79,67.71,67.71,12450.0,67.74,67.79,67.71,67.71,12450.0
2024-05-15 13:05:00,67.7,67.73,67.68,67.68,7980.0,67.7,67.73,67.68,67.68,7980.0
2024-05-15 13:10:00,67.73,67.75,67.69,67.69,6000.0,67.73,67.75,67.69,67.69,6000.0
2024-05-15 13:15:00,67.66,67.66,67.6,67.63,4500.0,67.66,67.66,67.6,67.63,4500.0
2024-05-15 13:20:00,67.6,67.64,67.6,67.64,3000.0,67.6,67.64,67.6,67.64,3000.0
2024-05-15 13:25:00,67.54,67.61,67.54,67.61,3000.0,67.54,67.61,67.54,67.61,3000.0
2024-05-15 13:30:00,67.56,67.56,67.54,67.55,12210.0,67.56,67.56,67.54,67.55,12210.0
2024-05-15 13:35:00,67.54,67.55,67.52,67.52,9180.0,67.54,67.55,67.52,67.52,9180.0
2024-05-15 13:40:00,67.52,67.54,67.51,67.51,20580.0,67.52,67.54,67.51,67.51,20580.0
2024-05-15 13:45:00,67.53,67.53,67.53,67.53,5085.0,67.53,67.53,67.53,67.53,5085.0
2024-05-15 13:50:00,67.56,67.56,67.56,67.56,1500.0,67.56,67.56,67.56,67.56,1500.0
2024-05-15 13:55:00,67.66,67.66,67.66,67.66,1500.0,67.66,67.66,67.66,67.66,1500.0
2024-05-15 14:00:00,67.71,67.74,67.71,67.74,4500.0,67.71,67.74,67.71,67.74,4500.0
2024-05-15 14:05:00,67.74,67.74,67.74,67.74,0.0,67.74,67.74,67.74,67.74,0.0
2024-05-15 14:10:00,67.79,67.85,67.79,67.83,4500.0,67.79,67.85,67.79,67.83,4500.0
2024-05-15 14:15:00,67.86,67.86,67.79,67.79,4950.0,67.86,67.86,67.79,67.79,4950.0
2024-05-15 14:20:00,67.75,67.75,67.62,67.62,21315.0,67.75,67.75,67.62,67.62,21315.0
2024-05-15 14:25:00,67.66,67.66,67.66,67.66,2925.0,67.66,67.66,67.66,67.66,2925.0
2024-05-15 14:30:00,67.66,67.66,67.66,67.66,0.0,67.66,67.66,67.66,67.66,0.0
2024-05-15 14:35:00,67.66,67.66,67.66,67.66,0.0,67.66,67.66,67.66,67.66,0.0
2024-05-15 14:40:00,67.71,67.71,67.68,67.68,3000.0,67.71,67.71,67.68,67.68,3000.0
2024-05-15 14:45:00,67.68,67.68,67.68,67.68,0.0,67.68,67.68,67.68,67.68,0.0
2024-05-15 14:50:00,67.72,67.74,67.72,67.73,5580.0,67.72,67.74,67.72,67.73,5580.0
2024-05-15 14:55:00,67.73,67.73,67.73,67.73,0.0,67.73,67.73,67.73,67.73,0.0
2024-05-15 15:00:00,67.7,67.7,67.67,67.69,8010.0,67.7,67.7,67.67,67.69,8010.0
2024-05-15 15:05:00,67.68,67.68,67.68,67.68,1500.0,67.68,67.68,67.68,67.68,1500.0
2024-05-15 15:10:00,67.67,67.67,67.67,67.67,1500.0,67.67,67.67,67.67,67.67,1500.0
2024-05-15 15:15:00,67.65,67.65,67.59,67.6,19320.0,67.65,67.65,67.59,67.6,19320.0
2024-05-15 15:20:00,67.58,67.59,67.49,67.51,15615.0,67.58,67.59,67.49,67.51,15615.0
2024-05-15 15:25:00,67.5,67.53,67.47,67.5,9450.0,67.5,67.53,67.47,67.5,9450.0
2024-05-15 15:30:00,67.43,67.43,67.31,67.33,15000.0,67.43,67.43,67.31,67.33,15000.0
2024-05-15 15:35:00,67.32,67.32,67.18,67.21,27060.0,67.32,67.32,67.18,67.21,27060.0
2024-05-15 15:40:00,67.16,67.35,67.16,67.3,36375.0,67.16,67.35,67.16,67.3,36375.0
2024-05-15 15:45:00,67.32,67.32,67.27,67.31,13500.0,67.32,67.32,67.27,67.31,13500.0
2024-05-15 15:50:00,67.28,67.44,67.28,67.44,34890.0,67.28,67.44,67.28,67.44,34890.0
2024-05-15 15:55:00,67.42,67.45,67.3,67.38,95205.0,67.42,67.45,67.3,67.38,95205.0
2024-05-16 09:30:00,67.18,67.43,67.18,67.31,51840.0,67.18,67.43,67.18,67.31,51840.0
2024-05-16 09:35:00,67.46,67.63,67.35,67.35,15840.0,67.46,67.63,67.35,67.35,15840.0
2024-05-16 09:40:00,67.35,67.42,67.35,67.42,3000.0,67.35,67.42,67.35,67.42,3000.0
2024-05-16 09:45:00,67.38,67.38,67.38,67.38,1500.0,67.38,67.38,67.38,67.38,1500.0
2024-05-16 09:50:00,67.29,67.29,67.29,67.29,1500.0,67.29,67.29,67.29,67.29,1500.0
2024-05-16 09:55:00,67.28,67.29,67.03,67.03,13725.0,67.28,67.29,67.03,67.03,13725.0
2024-05-16 10:00:00,67.0,67.18,67.0,67.11,19755.0,67.0,67.18,67.0,67.11,19755.0
2024-05-16 10:05:00,67.2,67.2,67.16,67.16,7500.0,67.2,67.2,67.16,67.16,7500.0
2024-05-16 10:10:00,67.14,67.19,67.1,67.19,24000.0,67.14,67.19,67.1,67.19,24000.0
2024-05-16 10:15:00,67.19,67.46,67.19,67.46,40275.0,67.19,67.46,67.19,67.46,40275.0
2024-05-16 10:20:00,67.37,67.46,67.37,67.4,14145.0,67.37,67.46,67.37,67.4,14145.0
2024-05-16 10:25:00,67.35,67.35,67.31,67.34,12000.0,67.35,67.35,67.31,67.34,12000.0
2024-05-16 10:30:00,67.31,67.31,67.16,67.24,17250.0,67.31,67.31,67.16,67.24,17250.0
2024-05-16 10:35:00,67.25,67.25,67.18,67.18,6720.0,67.25,67.25,67.18,67.18,6720.0
2024-05-16 10:40:00,67.29,67.29,67.29,67.29,3000.0,67.29,67.29,67.29,67.29,3000.0
2024-05-16 10:45:00,67.27,67.45,67.27,67.45,17445.0,67.27,67.45,67.27,67.45,17445.0
2024-05-16 10:50:00,67.38,67.45,67.32,67.45,22065.0,67.38,67.45,67.32,67.45,22065.0
2024-05-16 10:55:00,67.46,67.47,67.43,67.47,51990.0,67.46,67.47,67.43,67.47,51990.0
2024-05-16 11:00:00,67.46,67.46,67.37,67.37,4500.0,67.46,67.46,67.37,67.37,4500.0
2024-05-16 11:05:00,67.48,67.49,67.45,67.47,9000.0,67.48,67.49,67.45,67.47,9000.0
2024-05-16 11:10:00,67.44,67.45,67.44,67.45,4500.0,67.44,67.45,67.44,67.45,4500.0
2024-05-16 11:15:00,67.33,67.33,67.29,67.3,7500.0,67.33,67.33,67.29,67.3,7500.0
2024-05-16 11:20:00,67.3,67.33,67.29,67.33,12840.0,67.3,67.33,67.29,67.33,12840.0
2024-05-16 11:25:00,67.26,67.26,67.12,67.12,12000.0,67.26,67.26,67.12,67.12,12000.0
2024-05-16 11:30:00,67.13,67.13,66.97,66.97,24495.0,67.13,67.13,66.97,66.97,24495.0
2024-05-16 11:35:00,67.07,67.07,66.99,66.99,9000.0,67.07,67.07,66.99,66.99,9000.0
2024-05-16 11:40:00,66.86,66.89,66.86,66.89,6915.0,66.86,66.89,66.86,66.89,6915.0
2024-05-16 11:45:00,66.94,67.05,66.94,66.99,13500.0,66.94,67.05,66.94,66.99,13500.0
2024-05-16 11:50:00,67.03,67.14,67.03,67.14,7500.0,67.03,67.14,67.03,67.14,7500.0
2024-05-16 11:55:00,67.11,67.11,67.11,67.11,32430.0,67.11,67.11,67.11,67.11,32430.0
2024-05-16 12:00:00,67.09,67.09,67.09,67.09,1500.0,67.09,67.09,67.09,67.09,1500.0
2024-05-16 12:05:00,67.09,67.09,67.09,67.09,0.0,67.09,67.09,67.09,67.09,0.0
2024-05-16 12:10:00,67.13,67.19,67.12,67.17,9015.0,67.13,67.19,67.12,67.17,9015.0
2024-05-16 12:15:00,67.13,67.19,67.13,67.19,6000.0,67.13,67.19,67.13,67.19,6000.0
2024-05-16 12:20:00,67.2,67.24,67.2,67.22,15375.0,67.2,67.24,67.2,67.22,15375.0
2024-05-16 12:25:00,67.24,67.24,67.2,67.21,7680.0,67.24,67.24,67.2,67.21,7680.0
2024-05-16 12:30:00,67.25,67.25,67.19,67.24,4500.0,67.25,67.25,67.19,67.24,4500.0
2024-05-16 12:35:00,67.23,67.23,67.23,67.23,3000.0,67.23,67.23,67.23,67.23,3000.0
2024-05-16 12:40:00,67.23,67.23,67.23,67.23,0.0,67.23,67.23,67.23,67.23,0.0
2024-05-16 12:45:00,67.23,67.23,67.23,67.23,0.0,67.23,67.23,67.23,67.23,0.0
2024-05-16 12:50:00,67.2,67.2,67.2,67.2,3000.0,67.2,67.2,67.2,67.2,3000.0
2024-05-16 12:55:00,67.21,67.21,67.18,67.18,3000.0,67.21,67.21,67.18,67.18,3000.0
2024-05-16 13:00:00,67.18,67.21,67.1,67.1,10500.0,67.18,67.21,67.1,67.1,10500.0
2024-05-16 13:05:00,67.12,67.14,67.12,67.14,4500.0,67.12,67.14,67.12,67.14,4500.0
2024-05-16 13:10:00,67.14,67.14,67.14,67.14,0.0,67.14,67.14,67.14,67.14,0.0
2024-05-16 13:15:00,67.04,67.05,67.0,67.0,22110.0,67.04,67.05,67.0,67.0,22110.0
2024-05-16 13:20:00,67.02,67.02,66.89,66.97,21000.0,67.02,67.02,66.89,66.97,21000.0
2024-05-16 13:25:00,66.97,66.97,66.97,66.97,0.0,66.97,66.97,66.97,66.97,0.0
2024-05-16 13:30:00,66.85,66.87,66.84,66.84,32625.0,66.85,66.87,66.84,66.84,32625.0
2024-05-16 13:35:00,66.91,66.91,66.84,66.84,6060.0,66.91,66.91,66.84,66.84,6060.0
2024-05-16 13:40:00,66.87,66.88,66.87,66.88,3000.0,66.87,66.88,66.87,66.88,3000.0
2024-05-16 13:45:00,66.91,66.95,66.9,66.95,7635.0,66.91,66.95,66.9,66.95,7635.0
2024-05-16 13:50:00,67.0,67.0,66.96,67.0,7500.0,67.0,67.0,66.96,67.0,7500.0
2024-05-16 13:55:00,67.04,67.04,67.04,67.04,3000.0,67.04,67.04,67.04,67.04,3000.0
2024-05-16 14:00:00,67.01,67.01,66.87,66.87,28650.0,67.01,67.01,66.87,66.87,28650.0
2024-05-16 14:05:00,66.81,66.83,66.81,66.83,3000.0,66.81,66.83,66.81,66.83,3000.0
2024-05-16 14:10:00,66.78,66.78,66.78,66.78,1500.0,66.78,66.78,66.78,66.78,1500.0
2024-05-16 14:15:00,66.77,66.81,66.77,66.81,3000.0,66.77,66.81,66.77,66.81,3000.0
2024-05-16 14:20:00,66.85,66.85,66.82,66.82,3000.0,66.85,66.85,66.82,66.82,3000.0
2024-05-16 14:25:00,66.87,66.9,66.84,66.9,13500.0,66.87,66.9,66.84,66.9,13500.0
2024-05-16 14:30:00,66.86,66.86,66.81,66.81,9000.0,66.86,66.86,66.81,66.81,9000.0
2024-05-16 14:35:00,66.82,66.9,66.79,66.9,7500.0,66.82,66.9,66.79,66.9,7500.0
2024-05-16 14:40:00,66.87,66.91,66.85,66.87,27915.0,66.87,66.91,66.85,66.87,27915.0
2024-05-16 14:45:00,66.91,66.91,66.86,66.86,9000.0,66.91,66.91,66.86,66.86,9000.0
2024-05-16 14:50:00,66.91,66.91,66.91,66.91,1500.0,66.91,66.91,66.91,66.91,1500.0
2024-05-16 14:55:00,66.87,66.9,66.87,66.87,7500.0,66.87,66.9,66.87,66.87,7500.0
2024-05-16 15:00:00,66.9,66.9,66.82,66.82,6000.0,66.9,66.9,66.82,66.82,6000.0
2024-05-16 15:05:00,66.89,66.89,66.82,66.83,9450.0,66.89,66.89,66.82,66.83,9450.0
2024-05-16 15:10:00,66.83,66.83,66.73,66.73,4575.0,66.83,66.83,66.73,66.73,4575.0
2024-05-16 15:15:00,66.75,66.82,66.75,66.78,20250.0,66.75,66.82,66.75,66.78,20250.0
2024-05-16 15:20:00,66.69,66.77,66.69,66.69,42015.0,66.69,66.77,66.69,66.69,42015.0
2024-05-16 15:25:00,66.75,66.75,66.71,66.71,7875.0,66.75,66.75,66.71,66.71,7875.0
2024-05-16 15:30:00,66.73,66.83,66.73,66.76,10500.0,66.73,66.83,66.73,66.76,10500.0
2024-05-16 15:35:00,66.76,66.8,66.76,66.8,12945.0,66.76,66.8,66.76,66.8,12945.0
2024-05-16 15:40:00,66.8,66.85,66.79,66.83,25875.0,66.8,66.85,66.79,66.83,25875.0
2024-05-16 15:45:00,66.84,66.89,66.83,66.84,47295.0,66.84,66.89,66.83,66.84,47295.0
2024-05-16 15:50:00,66.82,67.17,66.82,67.07,51405.0,66.82,67.17,66.82,67.07,51405.0
2024-05-16 15:55:00,67.05,67.12,66.96,67.09,136665.0,67.05,67.12,66.96,67.09,136665.0
2024-05-17 09:30:00,67.07,67.2,67.03,67.2,191475.0,67.07,67.2,67.03,67.2,191475.0
2024-05-17 09:35:00,67.05,67.13,66.98,66.98,13305.0,67.05,67.13,66.98,66.98,13305.0
2024-05-17 09:40:00,67.1,67.1,67.1,67.1,1635.0,67.1,67.1,67.1,67.1,1635.0
2024-05-17 09:45:00,67.1,67.1,67.1,67.1,1635.0,67.1,67.1,67.1,67.1,1635.0
2024-05-17 09:50:00,67.2,67.2,67.2,67.2,3240.0,67.2,67.2,67.2,67.2,3240.0
2024-05-17 09:55:00,67.2,67.28,67.2,67.28,16500.0,67.2,67.28,67.2,67.28,16500.0
2024-05-17 10:00:00,67.28,67.35,67.21,67.29,14970.0,67.28,67.35,67.21,67.29,14970.0
2024-05-17 10:05:00,67.21,67.38,67.21,67.32,26910.0,67.21,67.38,67.21,67.32,26910.0
2024-05-17 10:10:00,67.32,67.32,67.32,67.32,5010.0,67.32,67.32,67.32,67.32,5010.0
2024-05-17 10:15:00,67.32,67.32,67.32,67.32,0.0,67.32,67.32,67.32,67.32,0.0
2024-05-17 10:20:00,67.39,67.39,67.39,67.39,1560.0,67.39,67.39,67.39,67.39,1560.0
2024-05-17 10:25:00,67.39,67.39,67.29,67.29,28665.0,67.39,67.39,67.29,67.29,28665.0
2024-05-17 10:30:00,67.25,67.27,67.23,67.26,15795.0,67.25,67.27,67.23,67.26,15795.0
2024-05-17 10:35:00,67.23,67.23,67.23,67.23,7995.0,67.23,67.23,67.23,67.23,7995.0
2024-05-17 10:40:00,67.22,67.29,67.22,67.29,4500.0,67.22,67.29,67.22,67.29,4500.0
2024-05-17 10:45:00,67.23,67.28,67.23,67.26,6000.0,67.23,67.28,67.23,67.26,6000.0
2024-05-17 10:50:00,67.23,67.29,67.23,67.26,10500.0,67.23,67.29,67.23,67.26,10500.0
2024-05-17 10:55:00,67.28,67.28,67.28,67.28,11295.0,67.28,67.28,67.28,67.28,11295.0
2024-05-17 11:00:00,67.26,67.26,67.11,67.11,4500.0,67.26,67.26,67.11,67.11,4500.0
2024-05-17 11:05:00,67.01,67.09,67.01,67.06,9000.0,67.01,67.09,67.01,67.06,9000.0
2024-05-17 11:10:00,66.95,66.98,66.94,66.98,4500.0,66.95,66.98,66.94,66.98,4500.0
2024-05-17 11:15:00,66.97,67.05,66.97,67.05,7575.0,66.97,67.05,66.97,67.05,7575.0
2024-05-17 11:20:00,67.02,67.07,67.02,67.07,4695.0,67.02,67.07,67.02,67.07,4695.0
2024-05-17 11:25:00,67.08,67.11,67.04,67.06,19500.0,67.08,67.11,67.04,67.06,19500.0
2024-05-17 11:30:00,67.09,67.15,67.09,67.15,16140.0,67.09,67.15,67.09,67.15,16140.0
2024-05-17 11:35:00,67.15,67.19,66.99,66.99,42030.0,67.15,67.19,66.99,66.99,42030.0
2024-05-17 11:40:00,67.01,67.01,66.95,67.01,13425.0,67.01,67.01,66.95,67.01,13425.0
2024-05-17 11:45:00,66.97,67.0,66.97,67.0,19395.0,66.97,67.0,66.97,67.0,19395.0
2024-05-17 11:50:00,66.99,66.99,66.98,66.98,4845.0,66.99,66.99,66.98,66.98,4845.0
2024-05-17 11:55:00,67.0,67.09,67.0,67.09,71985.0,67.0,67.09,67.0,67.09,71985.0
2024-05-17 12:00:00,67.05,67.12,67.05,67.12,3000.0,67.05,67.12,67.05,67.12,3000.0
2024-05-17 12:05:00,67.12,67.12,67.12,67.12,0.0,67.12,67.12,67.12,67.12,0.0
2024-05-17 12:10:00,67.02,67.06,67.0,67.06,15150.0,67.02,67.06,67.0,67.06,15150.0
2024-05-17 12:15:00,67.06,67.06,67.06,67.06,0.0,67.06,67.06,67.06,67.06,0.0
2024-05-17 12:20:00,67.06,67.06,67.06,67.06,0.0,67.06,67.06,67.06,67.06,0.0
2024-05-17 12:25:00,67.06,67.08,67.06,67.08,19590.0,67.06,67.08,67.06,67.08,19590.0
2024-05-17 12:30:00,67.07,67.07,67.07,67.07,3000.0,67.07,67.07,67.07,67.07,3000.0
2024-05-17 12:35:00,67.11,67.11,67.09,67.11,7500.0,67.11,67.11,67.09,67.11,7500.0
2024-05-17 12:40:00,67.03,67.06,67.03,67.03,16920.0,67.03,67.06,67.03,67.03,16920.0
2024-05-17 12:45:00,67.02,67.02,66.97,66.97,9000.0,67.02,67.02,66.97,66.97,9000.0
2024-05-17 12:50:00,67.05,67.05,67.05,67.05,1500.0,67.05,67.05,67.05,67.05,1500.0
2024-05-17 12:55:00,67.07,67.1,67.06,67.06,4500.0,67.07,67.1,67.06,67.06,4500.0
2024-05-17 13:00:00,67.02,67.02,67.02,67.02,7995.0,67.02,67.02,67.02,67.02,7995.0
2024-05-17 13:05:00,67.12,67.12,67.07,67.07,3345.0,67.12,67.12,67.07,67.07,3345.0
2024-05-17 13:10:00,67.11,67.12,67.11,67.11,6000.0,67.11,67.12,67.11,67.11,6000.0
2024-05-17 13:15:00,67.08,67.09,67.08,67.09,4500.0,67.08,67.09,67.08,67.09,4500.0
2024-05-17 13:20:00,67.09,67.1,67.09,67.1,3285.0,67.09,67.1,67.09,67.1,3285.0
2024-05-17 13:25:00,67.09,67.12,67.09,67.12,4500.0,67.09,67.12,67.09,67.12,4500.0
2024-05-17 13:30:00,67.08,67.14,67.06,67.06,9315.0,67.08,67.14,67.06,67.06,9315.0
2024-05-17 13:35:00,67.03,67.03,66.97,67.02,21000.0,67.03,67.03,66.97,67.02,21000.0
2024-05-17 13:40:00,67.05,67.06,67.02,67.03,24000.0,67.05,67.06,67.02,67.03,24000.0
2024-05-17 13:45:00,67.03,67.08,67.01,67.08,44115.0,67.03,67.08,67.01,67.08,44115.0
2024-05-17 13:50:00,67.04,67.13,67.04,67.11,29340.0,67.04,67.13,67.04,67.11,29340.0
2024-05-17 13:55:00,67.1,67.1,67.1,67.1,1500.0,67.1,67.1,67.1,67.1,1500.0
2024-05-17 14:00:00,67.1,67.1,67.1,67.1,3000.0,67.1,67.1,67.1,67.1,3000.0
2024-05-17 14:05:00,67.14,67.16,67.14,67.15,10500.0,67.14,67.16,67.14,67.15,10500.0
2024-05-17 14:10:00,67.15,67.15,67.15,67.15,0.0,67.15,67.15,67.15,67.15,0.0
2024-05-17 14:15:00,67.25,67.25,67.25,67.25,1500.0,67.25,67.25,67.25,67.25,1500.0
2024-05-17 14:20:00,67.29,67.29,67.21,67.21,4500.0,67.29,67.29,67.21,67.21,4500.0
2024-05-17 14:25:00,67.25,67.25,67.24,67.24,4500.0,67.25,67.25,67.24,67.24,4500.0
2024-05-17 14:30:00,67.3,67.36,67.3,67.36,4500.0,67.3,67.36,67.3,67.36,4500.0
2024-05-17 14:35:00,67.31,67.32,67.29,67.32,9240.0,67.31,67.32,67.29,67.32,9240.0
2024-05-17 14:40:00,67.25,67.26,67.25,67.26,3000.0,67.25,67.26,67.25,67.26,3000.0
2024-05-17 14:45:00,67.27,67.27,67.22,67.22,8550.0,67.27,67.27,67.22,67.22,8550.0
2024-05-17 14:50:00,67.21,67.26,67.2,67.26,4500.0,67.21,67.26,67.2,67.26,4500.0
2024-05-17 14:55:00,67.27,67.35,67.2,67.3,32235.0,67.27,67.35,67.2,67.3,32235.0
2024-05-17 15:00:00,67.33,67.33,67.24,67.26,22590.0,67.33,67.33,67.24,67.26,22590.0
2024-05-17 15:05:00,67.28,67.32,67.27,67.3,20190.0,67.28,67.32,67.27,67.3,20190.0
2024-05-17 15:10:00,67.32,67.37,67.32,67.37,3045.0,67.32,67.37,67.32,67.37,3045.0
2024-05-17 15:15:00,67.34,67.38,67.31,67.34,10500.0,67.34,67.38,67.31,67.34,10500.0
2024-05-17 15:20:00,67.35,67.38,67.35,67.38,3000.0,67.35,67.38,67.35,67.38,3000.0
2024-05-17 15:25:00,67.38,67.41,67.38,67.41,4755.0,67.38,67.41,67.38,67.41,4755.0
2024-05-17 15:30:00,67.39,67.39,67.34,67.38,6000.0,67.39,67.39,67.34,67.38,6000.0
2024-05-17 15:35:00,67.4,67.42,67.4,67.41,15465.0,67.4,67.42,67.4,67.41,15465.0
2024-05-17 15:40:00,67.43,67.43,67.36,67.36,9000.0,67.43,67.43,67.36,67.36,9000.0
2024-05-17 15:45:00,67.39,67.39,67.28,67.28,7230.0,67.39,67.39,67.28,67.28,7230.0
2024-05-17 15:50:00,67.26,67.38,67.26,67.38,32400.0,67.26,67.38,67.26,67.38,32400.0
2024-05-17 15:55:00,67.44,67.51,67.4,67.47,95025.0,67.44,67.51,67.4,67.47,95025.0
2024-05-20 09:30:00,67.49,67.49,67.26,67.31,83715.0,67.49,67.49,67.26,67.31,83715.0
2024-05-20 09:35:00,67.36,67.42,67.26,67.42,75180.0,67.36,67.42,67.26,67.42,75180.0
2024-05-20 09:40:00,67.43,67.43,67.07,67.08,34020.0,67.43,67.43,67.07,67.08,34020.0
2024-05-20 09:45:00,67.11,67.13,67.0,67.0,27750.0,67.11,67.13,67.0,67.0,27750.0
2024-05-20 09:50:00,67.1,67.1,67.04,67.04,4500.0,67.1,67.1,67.04,67.04,4500.0
2024-05-20 09:55:00,67.0,67.11,67.0,67.05,21000.0,67.0,67.11,67.0,67.05,21000.0
2024-05-20 10:00:00,67.07,67.07,67.0,67.0,4875.0,67.07,67.07,67.0,67.0,4875.0
2024-05-20 10:05:00,67.03,67.03,66.91,66.92,50370.0,67.03,67.03,66.91,66.92,50370.0
2024-05-20 10:10:00,67.0,67.06,66.91,67.06,36000.0,67.0,67.06,66.91,67.06,36000.0
2024-05-20 10:15:00,67.06,67.16,67.06,67.16,34770.0,67.06,67.16,67.06,67.16,34770.0
2024-05-20 10:20:00,67.14,67.16,67.07,67.16,13500.0,67.14,67.16,67.07,67.16,13500.0
2024-05-20 10:25:00,67.21,67.21,67.1,67.1,26460.0,67.21,67.21,67.1,67.1,26460.0
2024-05-20 10:30:00,67.09,67.13,67.07,67.12,24270.0,67.09,67.13,67.07,67.12,24270.0
2024-05-20 10:35:00,67.05,67.11,67.05,67.11,118500.0,67.05,67.11,67.05,67.11,118500.0
2024-05-20 10:40:00,67.14,67.16,67.14,67.14,8145.0,67.14,67.16,67.14,67.14,8145.0
2024-05-20 10:45:00,67.14,67.14,67.11,67.11,9000.0,67.14,67.14,67.11,67.11,9000.0
2024-05-20 10:50:00,67.1,67.12,67.05,67.12,54000.0,67.1,67.12,67.05,67.12,54000.0
2024-05-20 10:55:00,67.1,67.15,67.1,67.14,14145.0,67.1,67.15,67.1,67.14,14145.0
2024-05-20 11:00:00,67.19,67.19,67.1,67.11,7500.0,67.19,67.19,67.1,67.11,7500.0
2024-05-20 11:05:00,67.04,67.06,67.01,67.06,8670.0,67.04,67.06,67.01,67.06,8670.0
2024-05-20 11:10:00,66.99,66.99,66.92,66.92,49635.0,66.99,66.99,66.92,66.92,49635.0
2024-05-20 11:15:00,66.9,66.95,66.9,66.93,14175.0,66.9,66.95,66.9,66.93,14175.0
2024-05-20 11:20:00,66.91,66.93,66.89,66.93,6000.0,66.91,66.93,66.89,66.93,6000.0
2024-05-20 11:25:00,66.91,66.93,66.91,66.91,6000.0,66.91,66.93,66.91,66.91,6000.0
2024-05-20 11:30:00,66.91,66.94,66.82,66.82,12720.0,66.91,66.94,66.82,66.82,12720.0
2024-05-20 11:35:00,66.76,66.82,66.74,66.82,6000.0,66.76,66.82,66.74,66.82,6000.0
2024-05-20 11:40:00,66.72,66.74,66.71,66.74,12000.0,66.72,66.74,66.71,66.74,12000.0
2024-05-20 11:45:00,66.76,66.76,66.76,66.76,1500.0,66.76,66.76,66.76,66.76,1500.0
2024-05-20 11:50:00,66.74,66.74,66.74,66.74,1545.0,66.74,66.74,66.74,66.74,1545.0
2024-05-20 11:55:00,66.69,66.71,66.69,66.7,10500.0,66.69,66.71,66.69,66.7,10500.0
2024-05-20 12:00:00,66.68,66.68,66.68,66.68,1500.0,66.68,66.68,66.68,66.68,1500.0
2024-05-20 12:05:00,66.71,66.71,66.64,66.67,51165.0,66.71,66.71,66.64,66.67,51165.0
2024-05-20 12:10:00,66.59,66.62,66.54,66.62,22200.0,66.59,66.62,66.54,66.62,22200.0
2024-05-20 12:15:00,66.6,66.6,66.58,66.58,10020.0,66.6,66.6,66.58,66.58,10020.0
2024-05-20 12:20:00,66.54,66.57,66.53,66.53,12375.0,66.54,66.57,66.53,66.53,12375.0
2024-05-20 12:25:00,66.52,66.53,66.47,66.47,13500.0,66.52,66.53,66.47,66.47,13500.0
2024-05-20 12:30:00,66.46,66.46,66.43,66.43,3000.0,66.46,66.46,66.43,66.43,3000.0
2024-05-20 12:35:00,66.44,66.49,66.44,66.47,42000.0,66.44,66.49,66.44,66.47,42000.0
2024-05-20 12:40:00,66.47,66.51,66.47,66.51,9000.0,66.47,66.51,66.47,66.51,9000.0
2024-05-20 12:45:00,66.52,66.52,66.52,66.52,1500.0,66.52,66.52,66.52,66.52,1500.0
2024-05-20 12:50:00,66.55,66.55,66.52,66.54,10500.0,66.55,66.55,66.52,66.54,10500.0
2024-05-20 12:55:00,66.52,66.56,66.5,66.5,11160.0,66.52,66.56,66.5,66.5,11160.0
2024-05-20 13:00:00,66.51,66.52,66.48,66.52,24075.0,66.51,66.52,66.48,66.52,24075.0
2024-05-20 13:05:00,66.53,66.6,66.53,66.6,9000.0,66.53,66.6,66.53,66.6,9000.0
2024-05-20 13:10:00,66.59,66.61,66.57,66.6,14625.0,66.59,66.61,66.57,66.6,14625.0
2024-05-20 13:15:00,66.58,66.58,66.5,66.5,10500.0,66.58,66.58,66.5,66.5,10500.0
2024-05-20 13:20:00,66.43,66.43,66.35,66.35,3000.0,66.43,66.43,66.35,66.35,3000.0
2024-05-20 13:25:00,66.39,66.49,66.39,66.48,35340.0,66.39,66.49,66.39,66.48,35340.0
2024-05-20 13:30:00,66.45,66.45,66.45,66.45,1500.0,66.45,66.45,66.45,66.45,1500.0
2024-05-20 13:35:00,66.39,66.44,66.39,66.42,12180.0,66.39,66.44,66.39,66.42,12180.0
2024-05-20 13:40:00,66.41,66.46,66.41,66.45,16500.0,66.41,66.46,66.41,66.45,16500.0
2024-05-20 13:45:00,66.42,66.42,66.4,66.4,9750.0,66.42,66.42,66.4,66.4,9750.0
2024-05-20 13:50:00,66.45,66.47,66.45,66.46,22335.0,66.45,66.47,66.45,66.46,22335.0
2024-05-20 13:55:00,66.5,66.52,66.47,66.5,15300.0,66.5,66.52,66.47,66.5,15300.0
2024-05-20 14:00:00,66.46,66.5,66.46,66.5,3000.0,66.46,66.5,66.46,66.5,3000.0
2024-05-20 14:05:00,66.46,66.51,66.45,66.49,13875.0,66.46,66.51,66.45,66.49,13875.0
2024-05-20 14:10:00,66.5,66.51,66.5,66.5,6000.0,66.5,66.51,66.5,66.5,6000.0
2024-05-20 14:15:00,66.51,66.59,66.5,66.58,30300.0,66.51,66.59,66.5,66.58,30300.0
2024-05-20 14:20:00,66.57,66.58,66.53,66.54,21000.0,66.57,66.58,66.53,66.54,21000.0
2024-05-20 14:25:00,66.57,66.6,66.43,66.45,47475.0,66.57,66.6,66.43,66.45,47475.0
2024-05-20 14:30:00,66.5,66.6,66.5,66.57,37755.0,66.5,66.6,66.5,66.57,37755.0
2024-05-20 14:35:00,66.58,66.58,66.47,66.52,23325.0,66.58,66.58,66.47,66.52,23325.0
2024-05-20 14:40:00,66.49,66.52,66.41,66.43,65685.0,66.49,66.52,66.41,66.43,65685.0
2024-05-20 14:45:00,66.42,66.56,66.42,66.51,43350.0,66.42,66.56,66.42,66.51,43350.0
2024-05-20 14:50:00,66.49,66.5,66.41,66.44,19125.0,66.49,66.5,66.41,66.44,19125.0
2024-05-20 14:55:00,66.47,66.53,66.47,66.52,38235.0,66.47,66.53,66.47,66.52,38235.0
2024-05-20 15:00:00,66.59,66.59,66.57,66.57,10500.0,66.59,66.59,66.57,66.57,10500.0
2024-05-20 15:05:00,66.6,66.66,66.55,66.55,37215.0,66.6,66.66,66.55,66.55,37215.0
2024-05-20 15:10:00,66.56,66.59,66.54,66.55,19740.0,66.56,66.59,66.54,66.55,19740.0
2024-05-20 15:15:00,66.58,66.6,66.58,66.6,17580.0,66.58,66.6,66.58,66.6,17580.0
2024-05-20 15:20:00,66.58,66.58,66.46,66.46,16980.0,66.58,66.58,66.46,66.46,16980.0
2024-05-20 15:25:00,66.45,66.45,66.45,66.45,1500.0,66.45,66.45,66.45,66.45,1500.0
2024-05-20 15:30:00,66.45,66.45,66.35,66.37,35160.0,66.45,66.45,66.35,66.37,35160.0
2024-05-20 15:35:00,66.37,66.41,66.35,66.35,21000.0,66.37,66.41,66.35,66.35,21000.0
2024-05-20 15:40:00,66.41,66.41,66.34,66.37,28845.0,66.41,66.41,66.34,66.37,28845.0
2024-05-20 15:45:00,66.38,66.41,66.38,66.38,46110.0,66.38,66.41,66.38,66.38,46110.0
2024-05-20 15:50:00,66.37,66.37,66.26,66.33,94230.0,66.37,66.37,66.26,66.33,94230.0
2024-05-20 15:55:00,66.29,66.38,66.25,66.36,259800.0,66.29,66.38,66.25,66.36,259800.0
2024-05-21 09:30:00,66.6,66.8,66.0,66.38,70365.0,66.6,66.8,66.0,66.38,70365.0
2024-05-21 09:35:00,66.35,66.57,66.19,66.53,63660.0,66.35,66.57,66.19,66.53,63660.0
2024-05-21 09:40:00,66.3,66.46,66.16,66.21,61755.0,66.3,66.46,66.16,66.21,61755.0
2024-05-21 09:45:00,66.26,66.39,66.23,66.23,37635.0,66.26,66.39,66.23,66.23,37635.0
2024-05-21 09:50:00,66.32,66.36,66.21,66.36,6000.0,66.32,66.36,66.21,66.36,6000.0
2024-05-21 09:55:00,66.44,66.44,66.44,66.44,3000.0,66.44,66.44,66.44,66.44,3000.0
2024-05-21 10:00:00,66.62,66.86,66.62,66.78,17205.0,66.62,66.86,66.62,66.78,17205.0
2024-05-21 10:05:00,66.86,66.94,66.79,66.79,86355.0,66.86,66.94,66.79,66.79,86355.0
2024-05-21 10:10:00,66.75,66.82,66.75,66.82,9000.0,66.75,66.82,66.75,66.82,9000.0
2024-05-21 10:15:00,66.76,66.78,66.72,66.74,19470.0,66.76,66.78,66.72,66.74,19470.0
2024-05-21 10:20:00,66.78,66.78,66.73,66.78,19020.0,66.78,66.78,66.73,66.78,19020.0
2024-05-21 10:25:00,66.73,66.75,66.64,66.67,86985.0,66.73,66.75,66.64,66.67,86985.0
2024-05-21 10:30:00,66.62,66.68,66.56,66.63,37500.0,66.62,66.68,66.56,66.63,37500.0
2024-05-21 10:35:00,66.58,66.64,66.54,66.59,20925.0,66.58,66.64,66.54,66.59,20925.0
2024-05-21 10:40:00,66.53,66.66,66.52,66.65,6000.0,66.53,66.66,66.52,66.65,6000.0
2024-05-21 10:45:00,66.63,66.67,66.63,66.67,7590.0,66.63,66.67,66.63,66.67,7590.0
2024-05-21 10:50:00,66.62,66.62,66.56,66.56,21000.0,66.62,66.62,66.56,66.56,21000.0
2024-05-21 10:55:00,66.58,66.58,66.51,66.51,32940.0,66.58,66.58,66.51,66.51,32940.0
2024-05-21 11:00:00,66.47,66.47,66.26,66.35,22485.0,66.47,66.47,66.26,66.35,22485.0
2024-05-21 11:05:00,66.3,66.38,66.26,66.35,44970.0,66.3,66.38,66.26,66.35,44970.0
2024-05-21 11:10:00,66.4,66.4,66.29,66.36,29355.0,66.4,66.4,66.29,66.36,29355.0
2024-05-21 11:15:00,66.36,66.42,66.32,66.38,29370.0,66.36,66.42,66.32,66.38,29370.0
2024-05-21 11:20:00,66.43,66.46,66.43,66.46,5250.0,66.43,66.46,66.43,66.46,5250.0
2024-05-21 11:25:00,66.5,66.54,66.45,66.52,130620.0,66.5,66.54,66.45,66.52,130620.0
2024-05-21 11:30:00,66.51,66.58,66.44,66.58,34950.0,66.51,66.58,66.44,66.58,34950.0
2024-05-21 11:35:00,66.57,66.58,66.57,66.58,3000.0,66.57,66.58,66.57,66.58,3000.0
2024-05-21 11:40:00,66.45,66.45,66.34,66.34,21495.0,66.45,66.45,66.34,66.34,21495.0
2024-05-21 11:45:00,66.34,66.34,66.31,66.31,16500.0,66.34,66.34,66.31,66.31,16500.0
2024-05-21 11:50:00,66.29,66.34,66.27,66.33,22800.0,66.29,66.34,66.27,66.33,22800.0
2024-05-21 11:55:00,66.27,66.27,66.25,66.27,17115.0,66.27,66.27,66.25,66.27,17115.0
2024-05-21 12:00:00,66.25,66.27,66.22,66.22,19500.0,66.25,66.27,66.22,66.22,19500.0
2024-05-21 12:05:00,66.19,66.19,66.17,66.17,5730.0,66.19,66.19,66.17,66.17,5730.0
2024-05-21 12:10:00,66.13,66.15,66.1,66.13,19500.0,66.13,66.15,66.1,66.13,19500.0
2024-05-21 12:15:00,66.15,66.16,66.14,66.14,10500.0,66.15,66.16,66.14,66.14,10500.0
2024-05-21 12:20:00,66.14,66.14,66.14,66.14,0.0,66.14,66.14,66.14,66.14,0.0
2024-05-21 12:25:00,66.15,66.15,66.14,66.14,6720.0,66.15,66.15,66.14,66.14,6720.0
2024-05-21 12:30:00,66.14,66.15,66.12,66.12,7500.0,66.14,66.15,66.12,66.12,7500.0
2024-05-21 12:35:00,66.12,66.12,66.12,66.12,0.0,66.12,66.12,66.12,66.12,0.0
2024-05-21 12:40:00,66.12,66.12,66.12,66.12,0.0,66.12,66.12,66.12,66.12,0.0
2024-05-21 12:45:00,66.15,66.23,66.15,66.22,37965.0,66.15,66.23,66.15,66.22,37965.0
2024-05-21 12:50:00,66.16,66.27,66.16,66.26,45120.0,66.16,66.27,66.16,66.26,45120.0
2024-05-21 12:55:00,66.21,66.27,66.21,66.26,7500.0,66.21,66.27,66.21,66.26,7500.0
2024-05-21 13:00:00,66.44,66.44,66.44,66.44,1500.0,66.44,66.44,66.44,66.44,1500.0
2024-05-21 13:05:00,66.36,66.36,66.36,66.36,3000.0,66.36,66.36,66.36,66.36,3000.0
2024-05-21 13:10:00,66.3,66.31,66.28,66.28,13245.0,66.3,66.31,66.28,66.28,13245.0
2024-05-21 13:15:00,66.28,66.28,66.28,66.28,0.0,66.28,66.28,66.28,66.28,0.0
2024-05-21 13:20:00,66.28,66.28,66.28,66.28,0.0,66.28,66.28,66.28,66.28,0.0
2024-05-21 13:25:00,66.32,66.34,66.32,66.34,7845.0,66.32,66.34,66.32,66.34,7845.0
2024-05-21 13:30:00,66.35,66.36,66.27,66.27,9600.0,66.35,66.36,66.27,66.27,9600.0
2024-05-21 13:35:00,66.31,66.37,66.31,66.37,30660.0,66.31,66.37,66.31,66.37,30660.0
2024-05-21 13:40:00,66.37,66.37,66.32,66.32,7605.0,66.37,66.37,66.32,66.32,7605.0
2024-05-21 13:45:00,66.37,66.37,66.33,66.33,13830.0,66.37,66.37,66.33,66.33,13830.0
2024-05-21 13:50:00,66.37,66.37,66.37,66.37,13170.0,66.37,66.37,66.37,66.37,13170.0
2024-05-21 13:55:00,66.37,66.37,66.37,66.37,0.0,66.37,66.37,66.37,66.37,0.0
2024-05-21 14:00:00,66.42,66.43,66.37,66.37,26250.0,66.42,66.43,66.37,66.37,26250.0
2024-05-21 14:05:00,66.37,66.37,66.37,66.37,0.0,66.37,66.37,66.37,66.37,0.0
2024-05-21 14:10:00,66.4,66.45,66.4,66.45,18390.0,66.4,66.45,66.4,66.45,18390.0
2024-05-21 14:15:00,66.44,66.44,66.44,66.44,1590.0,66.44,66.44,66.44,66.44,1590.0
2024-05-21 14:20:00,66.44,66.44,66.44,66.44,0.0,66.44,66.44,66.44,66.44,0.0
2024-05-21 14:25:00,66.44,66.44,66.44,66.44,3000.0,66.44,66.44,66.44,66.44,3000.0
2024-05-21 14:30:00,66.47,66.47,66.45,66.45,12240.0,66.47,66.47,66.45,66.45,12240.0
2024-05-21 14:35:00,66.39,66.41,66.38,66.41,12000.0,66.39,66.41,66.38,66.41,12000.0
2024-05-21 14:40:00,66.39,66.39,66.36,66.38,9960.0,66.39,66.39,66.36,66.38,9960.0
2024-05-21 14:45:00,66.38,66.41,66.37,66.4,19620.0,66.38,66.41,66.37,66.4,19620.0
2024-05-21 14:50:00,66.38,66.45,66.36,66.45,12000.0,66.38,66.45,66.36,66.45,12000.0
2024-05-21 14:55:00,66.45,66.46,66.41,66.46,7665.0,66.45,66.46,66.41,66.46,7665.0
2024-05-21 15:00:00,66.41,66.46,66.4,66.4,10335.0,66.41,66.46,66.4,66.4,10335.0
2024-05-21 15:05:00,66.49,66.51,66.45,66.51,25650.0,66.49,66.51,66.45,66.51,25650.0
2024-05-21 15:10:00,66.46,66.5,66.46,66.5,4500.0,66.46,66.5,66.46,66.5,4500.0
2024-05-21 15:15:00,66.5,66.52,66.5,66.52,4500.0,66.5,66.52,66.5,66.52,4500.0
2024-05-21 15:20:00,66.49,66.52,66.49,66.51,22275.0,66.49,66.52,66.49,66.51,22275.0
2024-05-21 15:25:00,66.51,66.55,66.51,66.55,9210.0,66.51,66.55,66.51,66.55,9210.0
2024-05-21 15:30:00,66.56,66.56,66.51,66.52,21000.0,66.56,66.56,66.51,66.52,21000.0
2024-05-21 15:35:00,66.52,66.53,66.44,66.45,30120.0,66.52,66.53,66.44,66.45,30120.0
2024-05-21 15:40:00,66.41,66.42,66.41,66.42,5985.0,66.41,66.42,66.41,66.42,5985.0
2024-05-21 15:45:00,66.42,66.42,66.28,66.32,60285.0,66.42,66.42,66.28,66.32,60285.0
2024-05-21 15:50:00,66.31,66.39,66.31,66.39,71820.0,66.31,66.39,66.31,66.39,71820.0
2024-05-21 15:55:00,66.37,66.42,66.34,66.39,267885.0,66.37,66.42,66.34,66.39,267885.0
2024-05-22 09:30:00,66.63,66.7,66.53,66.54,67680.0,66.63,66.7,66.53,66.54,67680.0
2024-05-22 09:35:00,66.41,66.6,66.41,66.6,12990.0,66.41,66.6,66.41,66.6,12990.0
2024-05-22 09:40:00,66.65,66.65,66.65,66.65,1500.0,66.65,66.65,66.65,66.65,1500.0
2024-05-22 09:45:00,66.6,66.74,66.6,66.73,12270.0,66.6,66.74,66.6,66.73,12270.0
2024-05-22 09:50:00,66.71,66.72,66.71,66.72,72195.0,66.71,66.72,66.71,66.72,72195.0
2024-05-22 09:55:00,66.69,66.7,66.6,66.7,43770.0,66.69,66.7,66.6,66.7,43770.0
2024-05-22 10:00:00,66.68,66.68,66.61,66.66,18585.0,66.68,66.68,66.61,66.66,18585.0
2024-05-22 10:05:00,66.61,66.66,66.53,66.59,18105.0,66.61,66.66,66.53,66.59,18105.0
2024-05-22 10:10:00,66.61,66.62,66.58,66.59,30495.0,66.61,66.62,66.58,66.59,30495.0
2024-05-22 10:15:00,66.61,66.63,66.56,66.61,92280.0,66.61,66.63,66.56,66.61,92280.0
2024-05-22 10:20:00,66.59,66.59,66.5,66.52,15300.0,66.59,66.59,66.5,66.52,15300.0
2024-05-22 10:25:00,66.56,66.56,66.48,66.48,13395.0,66.56,66.56,66.48,66.48,13395.0
2024-05-22 10:30:00,66.52,66.52,66.35,66.36,27000.0,66.52,66.52,66.35,66.36,27000.0
2024-05-22 10:35:00,66.36,66.48,66.36,66.48,13500.0,66.36,66.48,66.36,66.48,13500.0
2024-05-22 10:40:00,66.48,66.48,66.48,66.48,4500.0,66.48,66.48,66.48,66.48,4500.0
2024-05-22 10:45:00,66.45,66.48,66.45,66.48,7500.0,66.45,66.48,66.45,66.48,7500.0
2024-05-22 10:50:00,66.47,66.51,66.47,66.51,15870.0,66.47,66.51,66.47,66.51,15870.0
2024-05-22 10:55:00,66.5,66.5,66.5,66.5,39750.0,66.5,66.5,66.5,66.5,39750.0
2024-05-22 11:00:00,66.53,66.53,66.51,66.51,6000.0,66.53,66.53,66.51,66.51,6000.0
2024-05-22 11:05:00,66.51,66.51,66.51,66.51,0.0,66.51,66.51,66.51,66.51,0.0
2024-05-22 11:10:00,66.38,66.38,66.32,66.32,6000.0,66.38,66.38,66.32,66.32,6000.0
2024-05-22 11:15:00,66.34,66.34,66.21,66.21,46440.0,66.34,66.34,66.21,66.21,46440.0
2024-05-22 11:20:00,66.23,66.35,66.23,66.31,7500.0,66.23,66.35,66.23,66.31,7500.0
2024-05-22 11:25:00,66.32,66.39,66.25,66.25,50535.0,66.32,66.39,66.25,66.25,50535.0
2024-05-22 11:30:00,66.27,66.32,66.26,66.3,12000.0,66.27,66.32,66.26,66.3,12000.0
2024-05-22 11:35:00,66.33,66.33,66.25,66.26,9000.0,66.33,66.33,66.25,66.26,9000.0
2024-05-22 11:40:00,66.27,66.27,66.22,66.22,7980.0,66.27,66.27,66.22,66.22,7980.0
2024-05-22 11:45:00,66.24,66.26,66.23,66.26,12075.0,66.24,66.26,66.23,66.26,12075.0
2024-05-22 11:50:00,66.26,66.28,66.21,66.27,18825.0,66.26,66.28,66.21,66.27,18825.0
2024-05-22 11:55:00,66.24,66.27,66.24,66.26,14595.0,66.24,66.27,66.24,66.26,14595.0
2024-05-22 12:00:00,66.26,66.26,66.15,66.18,111975.0,66.26,66.26,66.15,66.18,111975.0
2024-05-22 12:05:00,66.15,66.15,66.12,66.12,7500.0,66.15,66.15,66.12,66.12,7500.0
2024-05-22 12:10:00,66.11,66.11,66.11,66.11,1500.0,66.11,66.11,66.11,66.11,1500.0
2024-05-22 12:15:00,66.11,66.11,66.11,66.11,0.0,66.11,66.11,66.11,66.11,0.0
2024-05-22 12:20:00,66.12,66.2,66.12,66.2,6000.0,66.12,66.2,66.12,66.2,6000.0
2024-05-22 12:25:00,66.2,66.2,66.2,66.2,1500.0,66.2,66.2,66.2,66.2,1500.0
2024-05-22 12:30:00,66.2,66.2,66.2,66.2,4500.0,66.2,66.2,66.2,66.2,4500.0
2024-05-22 12:35:00,66.24,66.32,66.24,66.32,46320.0,66.24,66.32,66.24,66.32,46320.0
2024-05-22 12:40:00,66.32,66.34,66.3,66.32,23250.0,66.32,66.34,66.3,66.32,23250.0
2024-05-22 12:45:00,66.31,66.34,66.31,66.31,24930.0,66.31,66.34,66.31,66.31,24930.0
2024-05-22 12:50:00,66.31,66.46,66.31,66.46,59940.0,66.31,66.46,66.31,66.46,59940.0
2024-05-22 12:55:00,66.53,66.53,66.53,66.53,1500.0,66.53,66.53,66.53,66.53,1500.0
2024-05-22 13:00:00,66.53,66.53,66.49,66.52,50985.0,66.53,66.53,66.49,66.52,50985.0
2024-05-22 13:05:00,66.54,66.54,66.53,66.53,4500.0,66.54,66.54,66.53,66.53,4500.0
2024-05-22 13:10:00,66.55,66.55,66.55,66.55,1665.0,66.55,66.55,66.55,66.55,1665.0
2024-05-22 13:15:00,66.51,66.51,66.45,66.45,39495.0,66.51,66.51,66.45,66.45,39495.0
2024-05-22 13:20:00,66.45,66.46,66.43,66.46,12000.0,66.45,66.46,66.43,66.46,12000.0
2024-05-22 13:25:00,66.45,66.53,66.45,66.52,20880.0,66.45,66.53,66.45,66.52,20880.0
2024-05-22 13:30:00,66.5,66.52,66.5,66.52,3000.0,66.5,66.52,66.5,66.52,3000.0
2024-05-22 13:35:00,66.56,66.56,66.56,66.56,1500.0,66.56,66.56,66.56,66.56,1500.0
2024-05-22 13:40:00,66.53,66.53,66.43,66.43,3000.0,66.53,66.53,66.43,66.43,3000.0
2024-05-22 13:45:00,66.43,66.43,66.41,66.41,3000.0,66.43,66.43,66.41,66.41,3000.0
2024-05-22 13:50:00,66.47,66.47,66.43,66.43,3630.0,66.47,66.47,66.43,66.43,3630.0
2024-05-22 13:55:00,66.4,66.4,66.39,66.39,25650.0,66.4,66.4,66.39,66.39,25650.0
2024-05-22 14:00:00,66.39,66.39,66.27,66.27,7500.0,66.39,66.39,66.27,66.27,7500.0
2024-05-22 14:05:00,66.28,66.3,66.25,66.25,6000.0,66.28,66.3,66.25,66.25,6000.0
2024-05-22 14:10:00,66.26,66.27,66.21,66.21,26955.0,66.26,66.27,66.21,66.21,26955.0
2024-05-22 14:15:00,66.22,66.22,66.19,66.21,20595.0,66.22,66.22,66.19,66.21,20595.0
2024-05-22 14:20:00,66.21,66.23,66.14,66.19,18990.0,66.21,66.23,66.14,66.19,18990.0
2024-05-22 14:25:00,66.18,66.18,66.12,66.12,11160.0,66.18,66.18,66.12,66.12,11160.0
2024-05-22 14:30:00,66.15,66.15,66.15,66.15,3000.0,66.15,66.15,66.15,66.15,3000.0
2024-05-22 14:35:00,66.12,66.12,66.1,66.1,6000.0,66.12,66.12,66.1,66.1,6000.0
2024-05-22 14:40:00,66.1,66.1,66.03,66.03,16575.0,66.1,66.1,66.03,66.03,16575.0
2024-05-22 14:45:00,66.07,66.08,66.06,66.07,9000.0,66.07,66.08,66.06,66.07,9000.0
2024-05-22 14:50:00,66.04,66.16,66.04,66.16,54990.0,66.04,66.16,66.04,66.16,54990.0
2024-05-22 14:55:00,66.21,66.23,66.2,66.2,13500.0,66.21,66.23,66.2,66.2,13500.0
2024-05-22 15:00:00,66.21,66.26,66.21,66.26,4500.0,66.21,66.26,66.21,66.26,4500.0
2024-05-22 15:05:00,66.27,66.29,66.26,66.26,9450.0,66.27,66.29,66.26,66.26,9450.0
2024-05-22 15:10:00,66.25,66.26,66.24,66.26,22200.0,66.25,66.26,66.24,66.26,22200.0
2024-05-22 15:15:00,66.27,66.27,66.11,66.11,22815.0,66.27,66.27,66.11,66.11,22815.0
2024-05-22 15:20:00,66.12,66.14,66.08,66.1,9870.0,66.12,66.14,66.08,66.1,9870.0
2024-05-22 15:25:00,66.03,66.1,66.0,66.01,19635.0,66.03,66.1,66.0,66.01,19635.0
2024-05-22 15:30:00,66.04,66.06,66.0,66.0,34260.0,66.04,66.06,66.0,66.0,34260.0
2024-05-22 15:35:00,66.0,66.06,66.0,66.0,16500.0,66.0,66.06,66.0,66.0,16500.0
2024-05-22 15:40:00,66.03,66.05,65.88,65.91,41430.0,66.03,66.05,65.88,65.91,41430.0
2024-05-22 15:45:00,65.94,66.0,65.87,66.0,105180.0,65.94,66.0,65.87,66.0,105180.0
2024-05-22 15:50:00,65.96,66.11,65.95,66.11,71595.0,65.96,66.11,65.95,66.11,71595.0
2024-05-22 15:55:00,66.14,66.14,66.01,66.1,123630.0,66.14,66.14,66.01,66.1,123630.0
2024-05-23 09:30:00,66.07,66.31,65.9,66.03,66960.0,66.07,66.31,65.9,66.03,66960.0
2024-05-23 09:35:00,66.03,66.03,66.03,66.03,0.0,66.03,66.03,66.03,66.03,0.0
2024-05-23 09:40:00,65.99,65.99,65.76,65.8,36000.0,65.99,65.99,65.76,65.8,36000.0
2024-05-23 09:45:00,65.8,65.8,65.8,65.8,0.0,65.8,65.8,65.8,65.8,0.0
2024-05-23 09:50:00,65.76,65.83,65.48,65.56,74025.0,65.76,65.83,65.48,65.56,74025.0
2024-05-23 09:55:00,65.6,65.61,65.47,65.54,27000.0,65.6,65.61,65.47,65.54,27000.0
2024-05-23 10:00:00,65.55,65.64,65.55,65.56,26790.0,65.55,65.64,65.55,65.56,26790.0
2024-05-23 10:05:00,65.56,65.61,65.56,65.56,13245.0,65.56,65.61,65.56,65.56,13245.0
2024-05-23 10:10:00,65.56,65.56,65.54,65.54,29235.0,65.56,65.56,65.54,65.54,29235.0
2024-05-23 10:15:00,65.57,65.59,65.48,65.51,33090.0,65.57,65.59,65.48,65.51,33090.0
2024-05-23 10:20:00,65.48,65.48,65.48,65.48,1500.0,65.48,65.48,65.48,65.48,1500.0
2024-05-23 10:25:00,65.54,65.64,65.54,65.64,53715.0,65.54,65.64,65.54,65.64,53715.0
2024-05-23 10:30:00,65.64,65.83,65.64,65.82,30720.0,65.64,65.83,65.64,65.82,30720.0
2024-05-23 10:35:00,65.79,66.0,65.79,65.9,19185.0,65.79,66.0,65.79,65.9,19185.0
2024-05-23 10:40:00,65.99,66.05,65.95,66.03,32340.0,65.99,66.05,65.95,66.03,32340.0
2024-05-23 10:45:00,65.96,65.97,65.95,65.96,17640.0,65.96,65.97,65.95,65.96,17640.0
2024-05-23 10:50:00,65.95,65.95,65.82,65.83,33615.0,65.95,65.95,65.82,65.83,33615.0
2024-05-23 10:55:00,65.83,65.99,65.83,65.97,31755.0,65.83,65.99,65.83,65.97,31755.0
2024-05-23 11:00:00,65.97,65.97,65.89,65.9,9000.0,65.97,65.97,65.89,65.9,9000.0
2024-05-23 11:05:00,65.97,65.97,65.9,65.9,7425.0,65.97,65.97,65.9,65.9,7425.0
2024-05-23 11:10:00,65.86,65.86,65.86,65.86,1500.0,65.86,65.86,65.86,65.86,1500.0
2024-05-23 11:15:00,65.86,65.87,65.8,65.84,9000.0,65.86,65.87,65.8,65.84,9000.0
2024-05-23 11:20:00,65.85,65.85,65.8,65.8,12885.0,65.85,65.85,65.8,65.8,12885.0
2024-05-23 11:25:00,65.82,65.9,65.82,65.9,34800.0,65.82,65.9,65.82,65.9,34800.0
2024-05-23 11:30:00,65.89,65.91,65.83,65.85,10440.0,65.89,65.91,65.83,65.85,10440.0
2024-05-23 11:35:00,65.85,65.87,65.81,65.86,20655.0,65.85,65.87,65.81,65.86,20655.0
2024-05-23 11:40:00,65.85,65.85,65.85,65.85,1500.0,65.85,65.85,65.85,65.85,1500.0
2024-05-23 11:45:00,65.86,65.86,65.75,65.75,8625.0,65.86,65.86,65.75,65.75,8625.0
2024-05-23 11:50:00,65.75,65.81,65.75,65.76,4500.0,65.75,65.81,65.75,65.76,4500.0
2024-05-23 11:55:00,65.89,65.91,65.88,65.91,4875.0,65.89,65.91,65.88,65.91,4875.0
2024-05-23 12:00:00,65.87,65.88,65.76,65.76,124275.0,65.87,65.88,65.76,65.76,124275.0
2024-05-23 12:05:00,65.75,65.78,65.75,65.78,3000.0,65.75,65.78,65.75,65.78,3000.0
2024-05-23 12:10:00,65.81,65.81,65.69,65.77,161430.0,65.81,65.81,65.69,65.77,161430.0
2024-05-23 12:15:00,65.77,65.78,65.77,65.78,10500.0,65.77,65.78,65.77,65.78,10500.0
2024-05-23 12:20:00,65.77,65.78,65.77,65.78,17985.0,65.77,65.78,65.77,65.78,17985.0
2024-05-23 12:25:00,65.78,65.81,65.7,65.74,18135.0,65.78,65.81,65.7,65.74,18135.0
2024-05-23 12:30:00,65.74,65.77,65.68,65.68,16455.0,65.74,65.77,65.68,65.68,16455.0
2024-05-23 12:35:00,65.71,65.76,65.71,65.74,19425.0,65.71,65.76,65.71,65.74,19425.0
2024-05-23 12:40:00,65.74,65.74,65.73,65.73,3000.0,65.74,65.74,65.73,65.73,3000.0
2024-05-23 12:45:00,65.71,65.71,65.62,65.62,6000.0,65.71,65.71,65.62,65.62,6000.0
2024-05-23 12:50:00,65.66,65.68,65.6,65.6,7500.0,65.66,65.68,65.6,65.6,7500.0
2024-05-23 12:55:00,65.6,65.6,65.59,65.6,40305.0,65.6,65.6,65.59,65.6,40305.0
2024-05-23 13:00:00,65.62,65.62,65.61,65.61,6000.0,65.62,65.62,65.61,65.61,6000.0
2024-05-23 13:05:00,65.59,65.6,65.57,65.57,12000.0,65.59,65.6,65.57,65.57,12000.0
2024-05-23 13:10:00,65.55,65.64,65.55,65.64,30180.0,65.55,65.64,65.55,65.64,30180.0
2024-05-23 13:15:00,65.57,65.61,65.57,65.61,16560.0,65.57,65.61,65.57,65.61,16560.0
2024-05-23 13:20:00,65.58,65.58,65.58,65.58,1785.0,65.58,65.58,65.58,65.58,1785.0
2024-05-23 13:25:00,65.58,65.58,65.58,65.58,0.0,65.58,65.58,65.58,65.58,0.0
2024-05-23 13:30:00,65.54,65.54,65.5,65.52,15630.0,65.54,65.54,65.5,65.52,15630.0
2024-05-23 13:35:00,65.52,65.52,65.44,65.48,11235.0,65.52,65.52,65.44,65.48,11235.0
2024-05-23 13:40:00,65.5,65.5,65.5,65.5,1500.0,65.5,65.5,65.5,65.5,1500.0
2024-05-23 13:45:00,65.46,65.46,65.35,65.4,51195.0,65.46,65.46,65.35,65.4,51195.0
2024-05-23 13:50:00,65.34,65.34,65.34,65.34,1500.0,65.34,65.34,65.34,65.34,1500.0
2024-05-23 13:55:00,65.37,65.4,65.34,65.4,91890.0,65.37,65.4,65.34,65.4,91890.0
2024-05-23 14:00:00,65.39,65.41,65.36,65.39,12660.0,65.39,65.41,65.36,65.39,12660.0
2024-05-23 14:05:00,65.33,65.37,65.29,65.32,36075.0,65.33,65.37,65.29,65.32,36075.0
2024-05-23 14:10:00,65.36,65.44,65.33,65.44,9975.0,65.36,65.44,65.33,65.44,9975.0
2024-05-23 14:15:00,65.42,65.43,65.39,65.39,9000.0,65.42,65.43,65.39,65.39,9000.0
2024-05-23 14:20:00,65.39,65.39,65.38,65.38,4500.0,65.39,65.39,65.38,65.38,4500.0
2024-05-23 14:25:00,65.36,65.39,65.36,65.36,6000.0,65.36,65.39,65.36,65.36,6000.0
2024-05-23 14:30:00,65.38,65.44,65.38,65.44,6150.0,65.38,65.44,65.38,65.44,6150.0
2024-05-23 14:35:00,65.41,65.41,65.35,65.4,6000.0,65.41,65.41,65.35,65.4,6000.0
2024-05-23 14:40:00,65.38,65.39,65.34,65.38,24750.0,65.38,65.39,65.34,65.38,24750.0
2024-05-23 14:45:00,65.38,65.4,65.36,65.37,31590.0,65.38,65.4,65.36,65.37,31590.0
2024-05-23 14:50:00,65.34,65.37,65.34,65.36,10500.0,65.34,65.37,65.34,65.36,10500.0
2024-05-23 14:55:00,65.37,65.37,65.34,65.37,12000.0,65.37,65.37,65.34,65.37,12000.0
2024-05-23 15:00:00,65.37,65.39,65.36,65.36,7500.0,65.37,65.39,65.36,65.36,7500.0
2024-05-23 15:05:00,65.31,65.31,65.25,65.3,13500.0,65.31,65.31,65.25,65.3,13500.0
2024-05-23 15:10:00,65.28,65.29,65.28,65.29,8985.0,65.28,65.29,65.28,65.29,8985.0
2024-05-23 15:15:00,65.27,65.37,65.27,65.37,10500.0,65.27,65.37,65.27,65.37,10500.0
2024-05-23 15:20:00,65.37,65.37,65.31,65.31,13995.0,65.37,65.37,65.31,65.31,13995.0
2024-05-23 15:25:00,65.27,65.29,65.25,65.25,11520.0,65.27,65.29,65.25,65.25,11520.0
2024-05-23 15:30:00,65.23,65.27,65.23,65.26,13500.0,65.23,65.27,65.23,65.26,13500.0
2024-05-23 15:35:00,65.26,65.26,65.24,65.25,9000.0,65.26,65.26,65.24,65.25,9000.0
2024-05-23 15:40:00,65.24,65.25,65.18,65.2,30030.0,65.24,65.25,65.18,65.2,30030.0
2024-05-23 15:45:00,65.18,65.26,65.14,65.18,24000.0,65.18,65.26,65.14,65.18,24000.0
2024-05-23 15:50:00,65.22,65.22,65.08,65.11,63675.0,65.22,65.22,65.08,65.11,63675.0
2024-05-23 15:55:00,65.03,65.06,64.89,65.01,353190.0,65.03,65.06,64.89,65.01,353190.0
2024-05-24 09:30:00,65.15,65.15,65.15,65.15,48660.0,65.15,65.15,65.15,65.15,48660.0
2024-05-24 09:35:00,65.32,65.48,65.23,65.38,18705.0,65.32,65.48,65.23,65.38,18705.0
2024-05-24 09:40:00,65.36,65.49,65.35,65.48,76920.0,65.36,65.49,65.35,65.48,76920.0
2024-05-24 09:45:00,65.47,65.48,65.38,65.38,52365.0,65.47,65.48,65.38,65.38,52365.0
2024-05-24 09:50:00,65.38,65.38,65.32,65.32,6000.0,65.38,65.38,65.32,65.32,6000.0
2024-05-24 09:55:00,65.26,65.26,65.24,65.24,13890.0,65.26,65.26,65.24,65.24,13890.0
2024-05-24 10:00:00,65.23,65.47,65.19,65.47,24690.0,65.23,65.47,65.19,65.47,24690.0
2024-05-24 10:05:00,65.47,65.74,65.47,65.74,46365.0,65.47,65.74,65.47,65.74,46365.0
2024-05-24 10:10:00,65.71,65.71,65.64,65.7,20385.0,65.71,65.71,65.64,65.7,20385.0
2024-05-24 10:15:00,65.74,65.77,65.74,65.77,3000.0,65.74,65.77,65.74,65.77,3000.0
2024-05-24 10:20:00,65.92,65.92,65.8,65.8,20325.0,65.92,65.92,65.8,65.8,20325.0
2024-05-24 10:25:00,65.8,65.83,65.79,65.83,4500.0,65.8,65.83,65.79,65.83,4500.0
2024-05-24 10:30:00,65.85,65.87,65.82,65.87,8115.0,65.85,65.87,65.82,65.87,8115.0
2024-05-24 10:35:00,65.86,65.86,65.82,65.82,3000.0,65.86,65.86,65.82,65.82,3000.0
2024-05-24 10:40:00,65.85,65.89,65.82,65.84,12000.0,65.85,65.89,65.82,65.84,12000.0
2024-05-24 10:45:00,65.83,65.87,65.82,65.85,18000.0,65.83,65.87,65.82,65.85,18000.0
2024-05-24 10:50:00,65.87,65.89,65.85,65.89,29220.0,65.87,65.89,65.85,65.89,29220.0
2024-05-24 10:55:00,65.88,65.89,65.73,65.73,136155.0,65.88,65.89,65.73,65.73,136155.0
2024-05-24 11:00:00,65.8,65.89,65.8,65.89,7620.0,65.8,65.89,65.8,65.89,7620.0
2024-05-24 11:05:00,65.98,65.98,65.96,65.96,3000.0,65.98,65.98,65.96,65.96,3000.0
2024-05-24 11:10:00,65.98,66.04,65.92,65.96,15570.0,65.98,66.04,65.92,65.96,15570.0
2024-05-24 11:15:00,65.91,66.0,65.91,66.0,3000.0,65.91,66.0,65.91,66.0,3000.0
2024-05-24 11:20:00,65.9,66.03,65.9,65.9,9420.0,65.9,66.03,65.9,65.9,9420.0
2024-05-24 11:25:00,65.91,65.91,65.89,65.9,16980.0,65.91,65.91,65.89,65.9,16980.0
2024-05-24 11:30:00,65.96,65.96,65.96,65.96,1500.0,65.96,65.96,65.96,65.96,1500.0
2024-05-24 11:35:00,65.95,65.96,65.9,65.9,7500.0,65.95,65.96,65.9,65.9,7500.0
2024-05-24 11:40:00,65.99,66.03,65.99,66.03,4500.0,65.99,66.03,65.99,66.03,4500.0
2024-05-24 11:45:00,66.03,66.03,65.95,66.01,9825.0,66.03,66.03,65.95,66.01,9825.0
2024-05-24 11:50:00,66.01,66.01,65.95,66.01,4500.0,66.01,66.01,65.95,66.01,4500.0
2024-05-24 11:55:00,66.01,66.04,66.01,66.04,3000.0,66.01,66.04,66.01,66.04,3000.0
2024-05-24 12:00:00,66.03,66.03,65.98,65.98,3000.0,66.03,66.03,65.98,65.98,3000.0
2024-05-24 12:05:00,65.99,66.02,65.99,65.99,11295.0,65.99,66.02,65.99,65.99,11295.0
2024-05-24 12:10:00,66.02,66.02,65.85,65.85,19845.0,66.02,66.02,65.85,65.85,19845.0
2024-05-24 12:15:00,65.8,65.84,65.8,65.84,3000.0,65.8,65.84,65.8,65.84,3000.0
2024-05-24 12:20:00,65.92,65.92,65.91,65.91,3915.0,65.92,65.92,65.91,65.91,3915.0
2024-05-24 12:25:00,65.87,65.88,65.84,65.86,13995.0,65.87,65.88,65.84,65.86,13995.0
2024-05-24 12:30:00,65.87,65.87,65.81,65.82,12000.0,65.87,65.87,65.81,65.82,12000.0
2024-05-24 12:35:00,65.82,65.84,65.77,65.84,9195.0,65.82,65.84,65.77,65.84,9195.0
2024-05-24 12:40:00,65.84,65.84,65.84,65.84,0.0,65.84,65.84,65.84,65.84,0.0
2024-05-24 12:45:00,65.78,65.88,65.78,65.88,10500.0,65.78,65.88,65.78,65.88,10500.0
2024-05-24 12:50:00,65.91,65.92,65.89,65.91,10500.0,65.91,65.92,65.89,65.91,10500.0
2024-05-24 12:55:00,65.89,65.89,65.85,65.85,12000.0,65.89,65.89,65.85,65.85,12000.0
2024-05-24 13:00:00,65.85,65.85,65.85,65.85,0.0,65.85,65.85,65.85,65.85,0.0
2024-05-24 13:05:00,65.83,65.83,65.83,65.83,1500.0,65.83,65.83,65.83,65.83,1500.0
2024-05-24 13:10:00,65.8,65.82,65.8,65.81,4500.0,65.8,65.82,65.8,65.81,4500.0
2024-05-24 13:15:00,65.8,65.88,65.8,65.87,4545.0,65.8,65.88,65.8,65.87,4545.0
2024-05-24 13:20:00,65.89,65.9,65.89,65.9,4620.0,65.89,65.9,65.89,65.9,4620.0
2024-05-24 13:25:00,65.86,65.86,65.79,65.82,20625.0,65.86,65.86,65.79,65.82,20625.0
2024-05-24 13:30:00,65.82,65.82,65.82,65.82,0.0,65.82,65.82,65.82,65.82,0.0
2024-05-24 13:35:00,65.78,65.78,65.76,65.76,7500.0,65.78,65.78,65.76,65.76,7500.0
2024-05-24 13:40:00,65.7,65.78,65.7,65.78,3000.0,65.7,65.78,65.7,65.78,3000.0
2024-05-24 13:45:00,65.69,65.75,65.69,65.75,4500.0,65.69,65.75,65.69,65.75,4500.0
2024-05-24 13:50:00,65.75,65.75,65.75,65.75,0.0,65.75,65.75,65.75,65.75,0.0
2024-05-24 13:55:00,65.72,65.72,65.69,65.72,5775.0,65.72,65.72,65.69,65.72,5775.0
2024-05-24 14:00:00,65.71,65.77,65.71,65.77,6000.0,65.71,65.77,65.71,65.77,6000.0
2024-05-24 14:05:00,65.75,65.82,65.75,65.82,14640.0,65.75,65.82,65.75,65.82,14640.0
2024-05-24 14:10:00,65.78,65.78,65.73,65.73,23100.0,65.78,65.78,65.73,65.73,23100.0
2024-05-24 14:15:00,65.73,65.73,65.67,65.67,3000.0,65.73,65.73,65.67,65.67,3000.0
2024-05-24 14:20:00,65.7,65.7,65.7,65.7,1500.0,65.7,65.7,65.7,65.7,1500.0
2024-05-24 14:25:00,65.65,65.65,65.65,65.65,1875.0,65.65,65.65,65.65,65.65,1875.0
2024-05-24 14:30:00,65.7,65.76,65.69,65.76,12000.0,65.7,65.76,65.69,65.76,12000.0
2024-05-24 14:35:00,65.81,65.92,65.81,65.92,7680.0,65.81,65.92,65.81,65.92,7680.0
2024-05-24 14:40:00,65.84,65.88,65.83,65.86,9000.0,65.84,65.88,65.83,65.86,9000.0
2024-05-24 14:45:00,65.89,65.93,65.85,65.93,6345.0,65.89,65.93,65.85,65.93,6345.0
2024-05-24 14:50:00,65.86,65.87,65.84,65.87,12000.0,65.86,65.87,65.84,65.87,12000.0
2024-05-24 14:55:00,65.84,65.84,65.83,65.83,7500.0,65.84,65.84,65.83,65.83,7500.0
2024-05-24 15:00:00,65.8,65.8,65.8,65.8,3375.0,65.8,65.8,65.8,65.8,3375.0
2024-05-24 15:05:00,65.8,65.8,65.8,65.8,0.0,65.8,65.8,65.8,65.8,0.0
2024-05-24 15:10:00,65.85,65.86,65.83,65.83,6225.0,65.85,65.86,65.83,65.83,6225.0
2024-05-24 15:15:00,65.84,65.84,65.81,65.81,6000.0,65.84,65.84,65.81,65.81,6000.0
2024-05-24 15:20:00,65.73,65.75,65.73,65.75,3375.0,65.73,65.75,65.73,65.75,3375.0
2024-05-24 15:25:00,65.77,65.78,65.75,65.78,16710.0,65.77,65.78,65.75,65.78,16710.0
2024-05-24 15:30:00,65.78,65.81,65.74,65.74,31725.0,65.78,65.81,65.74,65.74,31725.0
2024-05-24 15:35:00,65.69,65.7,65.62,65.63,93660.0,65.69,65.7,65.62,65.63,93660.0
2024-05-24 15:40:00,65.55,65.69,65.55,65.63,39210.0,65.55,65.69,65.55,65.63,39210.0
2024-05-24 15:45:00,65.65,65.74,65.65,65.72,20940.0,65.65,65.74,65.65,65.72,20940.0
2024-05-24 15:50:00,65.73,65.82,65.73,65.81,31230.0,65.73,65.82,65.73,65.81,31230.0
2024-05-24 15:55:00,65.82,65.82,65.72,65.74,91395.0,65.82,65.82,65.72,65.74,91395.0
2024-05-28 09:30:00,65.57,65.59,65.37,65.46,120045.0,65.57,65.59,65.37,65.46,120045.0
2024-05-28 09:35:00,65.43,65.43,65.43,65.43,1500.0,65.43,65.43,65.43,65.43,1500.0
2024-05-28 09:40:00,65.41,65.46,65.27,65.4,38445.0,65.41,65.46,65.27,65.4,38445.0
2024-05-28 09:45:00,65.43,65.53,65.37,65.37,25755.0,65.43,65.53,65.37,65.37,25755.0
2024-05-28 09:50:00,65.38,65.38,65.12,65.22,30315.0,65.38,65.38,65.12,65.22,30315.0
2024-05-28 09:55:00,65.14,65.16,65.01,65.06,36030.0,65.14,65.16,65.01,65.06,36030.0
2024-05-28 10:00:00,65.11,65.14,65.02,65.04,55725.0,65.11,65.14,65.02,65.04,55725.0
2024-05-28 10:05:00,65.1,65.18,65.05,65.13,44340.0,65.1,65.18,65.05,65.13,44340.0
2024-05-28 10:10:00,65.13,65.13,64.97,65.0,42915.0,65.13,65.13,64.97,65.0,42915.0
2024-05-28 10:15:00,65.04,65.16,64.97,65.11,246300.0,65.04,65.16,64.97,65.11,246300.0
2024-05-28 10:20:00,65.08,65.18,64.95,64.98,78840.0,65.08,65.18,64.95,64.98,78840.0
2024-05-28 10:25:00,65.02,65.03,64.87,64.91,24645.0,65.02,65.03,64.87,64.91,24645.0
2024-05-28 10:30:00,65.0,65.01,64.94,64.99,30570.0,65.0,65.01,64.94,64.99,30570.0
2024-05-28 10:35:00,64.95,64.99,64.89,64.9,49575.0,64.95,64.99,64.89,64.9,49575.0
2024-05-28 10:40:00,64.89,64.93,64.86,64.93,37485.0,64.89,64.93,64.86,64.93,37485.0
2024-05-28 10:45:00,64.93,64.93,64.84,64.89,27090.0,64.93,64.93,64.84,64.89,27090.0
2024-05-28 10:50:00,64.84,64.84,64.84,64.84,7500.0,64.84,64.84,64.84,64.84,7500.0
2024-05-28 10:55:00,64.84,64.84,64.67,64.67,25605.0,64.84,64.84,64.67,64.67,25605.0
2024-05-28 11:00:00,64.71,64.71,64.64,64.64,10500.0,64.71,64.71,64.64,64.64,10500.0
2024-05-28 11:05:00,64.65,64.75,64.65,64.71,51105.0,64.65,64.75,64.65,64.71,51105.0
2024-05-28 11:10:00,64.7,64.74,64.7,64.71,15000.0,64.7,64.74,64.7,64.71,15000.0
2024-05-28 11:15:00,64.71,64.72,64.6,64.72,74670.0,64.71,64.72,64.6,64.72,74670.0
2024-05-28 11:20:00,64.79,64.79,64.79,64.79,1500.0,64.79,64.79,64.79,64.79,1500.0
2024-05-28 11:25:00,64.78,64.78,64.74,64.74,16500.0,64.78,64.78,64.74,64.74,16500.0
2024-05-28 11:30:00,64.65,64.65,64.62,64.65,5535.0,64.65,64.65,64.62,64.65,5535.0
2024-05-28 11:35:00,64.62,64.65,64.61,64.61,6000.0,64.62,64.65,64.61,64.61,6000.0
2024-05-28 11:40:00,64.61,64.66,64.61,64.66,4500.0,64.61,64.66,64.61,64.66,4500.0
2024-05-28 11:45:00,64.57,64.57,64.53,64.57,13500.0,64.57,64.57,64.53,64.57,13500.0
2024-05-28 11:50:00,64.54,64.57,64.47,64.51,26745.0,64.54,64.57,64.47,64.51,26745.0
2024-05-28 11:55:00,64.55,64.55,64.45,64.47,21000.0,64.55,64.55,64.45,64.47,21000.0
2024-05-28 12:00:00,64.46,64.46,64.4,64.4,6000.0,64.46,64.46,64.4,64.4,6000.0
2024-05-28 12:05:00,64.4,64.48,64.35,64.39,34185.0,64.4,64.48,64.35,64.39,34185.0
2024-05-28 12:10:00,64.43,64.46,64.41,64.46,12000.0,64.43,64.46,64.41,64.46,12000.0
2024-05-28 12:15:00,64.4,64.46,64.39,64.39,9000.0,64.4,64.46,64.39,64.39,9000.0
2024-05-28 12:20:00,64.49,64.56,64.48,64.52,37575.0,64.49,64.56,64.48,64.52,37575.0
2024-05-28 12:25:00,64.49,64.49,64.47,64.47,4515.0,64.49,64.49,64.47,64.47,4515.0
2024-05-28 12:30:00,64.47,64.47,64.47,64.47,0.0,64.47,64.47,64.47,64.47,0.0
2024-05-28 12:35:00,64.5,64.5,64.46,64.46,4500.0,64.5,64.5,64.46,64.46,4500.0
2024-05-28 12:40:00,64.45,64.45,64.44,64.44,7005.0,64.45,64.45,64.44,64.44,7005.0
2024-05-28 12:45:00,64.4,64.43,64.39,64.43,6000.0,64.4,64.43,64.39,64.43,6000.0
2024-05-28 12:50:00,64.43,64.43,64.38,64.39,9105.0,64.43,64.43,64.38,64.39,9105.0
2024-05-28 12:55:00,64.38,64.39,64.34,64.37,6000.0,64.38,64.39,64.34,64.37,6000.0
2024-05-28 13:00:00,64.27,64.32,64.27,64.32,4500.0,64.27,64.32,64.27,64.32,4500.0
2024-05-28 13:05:00,64.27,64.28,64.27,64.28,11955.0,64.27,64.28,64.27,64.28,11955.0
2024-05-28 13:10:00,64.32,64.35,64.32,64.35,4500.0,64.32,64.35,64.32,64.35,4500.0
2024-05-28 13:15:00,64.32,64.32,64.32,64.32,1500.0,64.32,64.32,64.32,64.32,1500.0
2024-05-28 13:20:00,64.29,64.33,64.28,64.33,12600.0,64.29,64.33,64.28,64.33,12600.0
2024-05-28 13:25:00,64.34,64.39,64.3,64.39,10605.0,64.34,64.39,64.3,64.39,10605.0
2024-05-28 13:30:00,64.38,64.44,64.33,64.41,11865.0,64.38,64.44,64.33,64.41,11865.0
2024-05-28 13:35:00,64.39,64.39,64.25,64.32,54975.0,64.39,64.39,64.25,64.32,54975.0
2024-05-28 13:40:00,64.26,64.26,64.23,64.26,10500.0,64.26,64.26,64.23,64.26,10500.0
2024-05-28 13:45:00,64.24,64.28,64.24,64.26,15480.0,64.24,64.28,64.24,64.26,15480.0
2024-05-28 13:50:00,64.2,64.2,64.19,64.19,3000.0,64.2,64.2,64.19,64.19,3000.0
2024-05-28 13:55:00,64.19,64.19,63.92,63.97,58005.0,64.19,64.19,63.92,63.97,58005.0
2024-05-28 14:00:00,63.98,64.18,63.94,64.13,112830.0,63.98,64.18,63.94,64.13,112830.0
2024-05-28 14:05:00,64.14,64.18,64.04,64.04,13980.0,64.14,64.18,64.04,64.04,13980.0
2024-05-28 14:10:00,64.07,64.07,64.02,64.02,12060.0,64.07,64.07,64.02,64.02,12060.0
2024-05-28 14:15:00,64.03,64.03,63.99,64.03,9000.0,64.03,64.03,63.99,64.03,9000.0
2024-05-28 14:20:00,64.03,64.07,64.03,64.07,28395.0,64.03,64.07,64.03,64.07,28395.0
2024-05-28 14:25:00,64.06,64.09,64.06,64.09,9000.0,64.06,64.09,64.06,64.09,9000.0
2024-05-28 14:30:00,64.03,64.05,64.03,64.03,13335.0,64.03,64.05,64.03,64.03,13335.0
2024-05-28 14:35:00,63.97,63.97,63.97,63.97,3000.0,63.97,63.97,63.97,63.97,3000.0
2024-05-28 14:40:00,64.0,64.0,63.94,63.94,16350.0,64.0,64.0,63.94,63.94,16350.0
2024-05-28 14:45:00,63.98,64.01,63.98,63.99,24105.0,63.98,64.01,63.98,63.99,24105.0
2024-05-28 14:50:00,63.98,63.98,63.85,63.85,9075.0,63.98,63.98,63.85,63.85,9075.0
2024-05-28 14:55:00,63.85,63.9,63.84,63.89,14130.0,63.85,63.9,63.84,63.89,14130.0
2024-05-28 15:00:00,63.82,63.88,63.82,63.88,13530.0,63.82,63.88,63.82,63.88,13530.0
2024-05-28 15:05:00,63.85,63.92,63.84,63.9,42795.0,63.85,63.92,63.84,63.9,42795.0
2024-05-28 15:10:00,63.9,63.92,63.84,63.84,19470.0,63.9,63.92,63.84,63.84,19470.0
2024-05-28 15:15:00,63.81,63.86,63.81,63.85,13680.0,63.81,63.86,63.81,63.85,13680.0
2024-05-28 15:20:00,63.85,63.88,63.85,63.86,10500.0,63.85,63.88,63.85,63.86,10500.0
2024-05-28 15:25:00,63.86,63.96,63.86,63.96,19500.0,63.86,63.96,63.86,63.96,19500.0
2024-05-28 15:30:00,63.96,63.97,63.87,63.93,65400.0,63.96,63.97,63.87,63.93,65400.0
2024-05-28 15:35:00,63.95,63.95,63.85,63.86,37500.0,63.95,63.95,63.85,63.86,37500.0
2024-05-28 15:40:00,63.9,63.9,63.8,63.85,39405.0,63.9,63.9,63.8,63.85,39405.0
2024-05-28 15:45:00,63.88,63.88,63.79,63.81,25710.0,63.88,63.88,63.79,63.81,25710.0
2024-05-28 15:50:00,63.84,63.91,63.84,63.86,58695.0,63.84,63.91,63.84,63.86,58695.0
2024-05-28 15:55:00,63.86,63.88,63.77,63.82,256050.0,63.86,63.88,63.77,63.82,256050.0
2024-05-29 09:30:00,63.43,63.61,63.43,63.45,72120.0,63.43,63.61,63.43,63.45,72120.0
2024-05-29 09:35:00,63.35,63.64,63.35,63.43,43635.0,63.35,63.64,63.35,63.43,43635.0
2024-05-29 09:40:00,63.49,63.58,63.44,63.58,6000.0,63.49,63.58,63.44,63.58,6000.0
2024-05-29 09:45:00,63.61,63.61,63.56,63.57,40560.0,63.61,63.61,63.56,63.57,40560.0
2024-05-29 09:50:00,63.57,63.6,63.48,63.48,50550.0,63.57,63.6,63.48,63.48,50550.0
2024-05-29 09:55:00,63.48,63.62,63.45,63.58,22635.0,63.48,63.62,63.45,63.58,22635.0
2024-05-29 10:00:00,63.58,63.77,63.58,63.74,43560.0,63.58,63.77,63.58,63.74,43560.0
2024-05-29 10:05:00,63.74,63.85,63.7,63.78,90945.0,63.74,63.85,63.7,63.78,90945.0
2024-05-29 10:10:00,63.72,63.8,63.66,63.8,31500.0,63.72,63.8,63.66,63.8,31500.0
2024-05-29 10:15:00,63.75,63.75,63.72,63.74,18855.0,63.75,63.75,63.72,63.74,18855.0
2024-05-29 10:20:00,63.82,63.85,63.79,63.85,4500.0,63.82,63.85,63.79,63.85,4500.0
2024-05-29 10:25:00,63.82,63.88,63.79,63.88,12000.0,63.82,63.88,63.79,63.88,12000.0
2024-05-29 10:30:00,63.9,63.97,63.9,63.97,22590.0,63.9,63.97,63.9,63.97,22590.0
2024-05-29 10:35:00,63.95,63.98,63.9,63.93,118710.0,63.95,63.98,63.9,63.93,118710.0
2024-05-29 10:40:00,63.89,63.98,63.82,63.82,63975.0,63.89,63.98,63.82,63.82,63975.0
2024-05-29 10:45:00,63.73,63.81,63.73,63.81,17265.0,63.73,63.81,63.73,63.81,17265.0
2024-05-29 10:50:00,63.84,63.85,63.8,63.8,29580.0,63.84,63.85,63.8,63.8,29580.0
2024-05-29 10:55:00,63.83,63.91,63.83,63.91,51510.0,63.83,63.91,63.83,63.91,51510.0
2024-05-29 11:00:00,63.83,63.83,63.79,63.83,10800.0,63.83,63.83,63.79,63.83,10800.0
2024-05-29 11:05:00,63.77,63.8,63.68,63.68,9045.0,63.77,63.8,63.68,63.68,9045.0
2024-05-29 11:10:00,63.68,63.74,63.67,63.74,9000.0,63.68,63.74,63.67,63.74,9000.0
2024-05-29 11:15:00,63.73,63.73,63.66,63.7,22800.0,63.73,63.73,63.66,63.7,22800.0
2024-05-29 11:20:00,63.7,63.75,63.7,63.71,6045.0,63.7,63.75,63.7,63.71,6045.0
2024-05-29 11:25:00,63.7,63.71,63.7,63.71,11250.0,63.7,63.71,63.7,63.71,11250.0
2024-05-29 11:30:00,63.75,63.75,63.75,63.75,1500.0,63.75,63.75,63.75,63.75,1500.0
2024-05-29 11:35:00,63.67,63.67,63.61,63.61,3000.0,63.67,63.67,63.61,63.61,3000.0
2024-05-29 11:40:00,63.64,63.64,63.63,63.64,1500.0,63.64,63.64,63.63,63.64,1500.0
2024-05-29 11:45:00,63.61,63.64,63.52,63.52,70455.0,63.61,63.64,63.52,63.52,70455.0
2024-05-29 11:50:00,63.55,63.55,63.52,63.52,6225.0,63.55,63.55,63.52,63.52,6225.0
2024-05-29 11:55:00,63.53,63.53,63.46,63.5,30345.0,63.53,63.53,63.46,63.5,30345.0
2024-05-29 12:00:00,63.5,63.5,63.5,63.5,16500.0,63.5,63.5,63.5,63.5,16500.0
2024-05-29 12:05:00,63.54,63.54,63.53,63.53,3000.0,63.54,63.54,63.53,63.53,3000.0
2024-05-29 12:10:00,63.53,63.58,63.47,63.47,21900.0,63.53,63.58,63.47,63.47,21900.0
2024-05-29 12:15:00,63.51,63.53,63.51,63.53,16725.0,63.51,63.53,63.51,63.53,16725.0
2024-05-29 12:20:00,63.51,63.52,63.51,63.52,4500.0,63.51,63.52,63.51,63.52,4500.0
2024-05-29 12:25:00,63.54,63.55,63.52,63.53,41985.0,63.54,63.55,63.52,63.53,41985.0
2024-05-29 12:30:00,63.54,63.54,63.54,63.54,1500.0,63.54,63.54,63.54,63.54,1500.0
2024-05-29 12:35:00,63.5,63.5,63.5,63.5,3285.0,63.5,63.5,63.5,63.5,3285.0
2024-05-29 12:40:00,63.47,63.47,63.47,63.47,1500.0,63.47,63.47,63.47,63.47,1500.0
2024-05-29 12:45:00,63.52,63.54,63.52,63.54,4920.0,63.52,63.54,63.52,63.54,4920.0
2024-05-29 12:50:00,63.48,63.48,63.48,63.48,1500.0,63.48,63.48,63.48,63.48,1500.0
2024-05-29 12:55:00,63.42,63.43,63.35,63.35,4500.0,63.42,63.43,63.35,63.35,4500.0
2024-05-29 13:00:00,63.35,63.41,63.35,63.39,39120.0,63.35,63.41,63.35,63.39,39120.0
2024-05-29 13:05:00,63.38,63.42,63.21,63.32,41460.0,63.38,63.42,63.21,63.32,41460.0
2024-05-29 13:10:00,63.3,63.38,63.27,63.36,30600.0,63.3,63.38,63.27,63.36,30600.0
2024-05-29 13:15:00,63.34,63.36,63.28,63.28,30045.0,63.34,63.36,63.28,63.28,30045.0
2024-05-29 13:20:00,63.28,63.28,63.27,63.27,11700.0,63.28,63.28,63.27,63.27,11700.0
2024-05-29 13:25:00,63.27,63.31,63.27,63.28,10815.0,63.27,63.31,63.27,63.28,10815.0
2024-05-29 13:30:00,63.2,63.23,63.2,63.23,7500.0,63.2,63.23,63.2,63.23,7500.0
2024-05-29 13:35:00,63.19,63.21,63.19,63.21,7500.0,63.19,63.21,63.19,63.21,7500.0
2024-05-29 13:40:00,63.21,63.21,63.2,63.2,16500.0,63.21,63.21,63.2,63.2,16500.0
2024-05-29 13:45:00,63.17,63.17,63.17,63.17,3120.0,63.17,63.17,63.17,63.17,3120.0
2024-05-29 13:50:00,63.19,63.24,63.19,63.24,4575.0,63.19,63.24,63.19,63.24,4575.0
2024-05-29 13:55:00,63.27,63.27,63.27,63.27,1500.0,63.27,63.27,63.27,63.27,1500.0
2024-05-29 14:00:00,63.29,63.33,63.28,63.33,16350.0,63.29,63.33,63.28,63.33,16350.0
2024-05-29 14:05:00,63.33,63.33,63.29,63.31,6000.0,63.33,63.33,63.29,63.31,6000.0
2024-05-29 14:10:00,63.32,63.36,63.29,63.33,9600.0,63.32,63.36,63.29,63.33,9600.0
2024-05-29 14:15:00,63.36,63.36,63.36,63.36,1500.0,63.36,63.36,63.36,63.36,1500.0
2024-05-29 14:20:00,63.38,63.38,63.34,63.37,25140.0,63.38,63.38,63.34,63.37,25140.0
2024-05-29 14:25:00,63.43,63.46,63.43,63.46,15000.0,63.43,63.46,63.43,63.46,15000.0
2024-05-29 14:30:00,63.43,63.5,63.43,63.5,10500.0,63.43,63.5,63.43,63.5,10500.0
2024-05-29 14:35:00,63.5,63.64,63.5,63.59,158640.0,63.5,63.64,63.5,63.59,158640.0
2024-05-29 14:40:00,63.64,63.64,63.63,63.63,10980.0,63.64,63.64,63.63,63.63,10980.0
2024-05-29 14:45:00,63.6,63.68,63.6,63.68,7470.0,63.6,63.68,63.6,63.68,7470.0
2024-05-29 14:50:00,63.68,63.68,63.68,63.68,0.0,63.68,63.68,63.68,63.68,0.0
2024-05-29 14:55:00,63.67,63.67,63.6,63.6,21585.0,63.67,63.67,63.6,63.6,21585.0
2024-05-29 15:00:00,63.6,63.6,63.6,63.6,0.0,63.6,63.6,63.6,63.6,0.0
2024-05-29 15:05:00,63.66,63.68,63.66,63.68,4500.0,63.66,63.68,63.66,63.68,4500.0
2024-05-29 15:10:00,63.63,63.67,63.6,63.67,6045.0,63.63,63.67,63.6,63.67,6045.0
2024-05-29 15:15:00,63.67,63.74,63.67,63.74,23715.0,63.67,63.74,63.67,63.74,23715.0
2024-05-29 15:20:00,63.74,63.74,63.74,63.74,0.0,63.74,63.74,63.74,63.74,0.0
2024-05-29 15:25:00,63.71,63.71,63.63,63.63,10410.0,63.71,63.71,63.63,63.63,10410.0
2024-05-29 15:30:00,63.6,63.6,63.54,63.54,12165.0,63.6,63.6,63.54,63.54,12165.0
2024-05-29 15:35:00,63.53,63.53,63.52,63.53,6000.0,63.53,63.53,63.52,63.53,6000.0
2024-05-29 15:40:00,63.51,63.55,63.51,63.53,24720.0,63.51,63.55,63.51,63.53,24720.0
2024-05-29 15:45:00,63.54,63.57,63.5,63.54,64530.0,63.54,63.57,63.5,63.54,64530.0
2024-05-29 15:50:00,63.57,63.87,63.57,63.74,160980.0,63.57,63.87,63.57,63.74,160980.0
2024-05-29 15:55:00,63.75,63.93,63.69,63.87,389640.0,63.75,63.93,63.69,63.87,389640.0
2024-05-30 09:30:00,63.93,64.22,63.76,64.22,41805.0,63.93,64.22,63.76,64.22,41805.0
2024-05-30 09:35:00,64.0,64.06,63.91,63.94,13620.0,64.0,64.06,63.91,63.94,13620.0
2024-05-30 09:40:00,64.14,64.2,64.14,64.2,6000.0,64.14,64.2,64.14,64.2,6000.0
2024-05-30 09:45:00,64.27,64.27,64.14,64.14,12000.0,64.27,64.27,64.14,64.14,12000.0
2024-05-30 09:50:00,64.11,64.18,64.11,64.18,20910.0,64.11,64.18,64.11,64.18,20910.0
2024-05-30 09:55:00,64.15,64.2,64.15,64.17,7500.0,64.15,64.2,64.15,64.17,7500.0
2024-05-30 10:00:00,64.17,64.29,64.17,64.29,16500.0,64.17,64.29,64.17,64.29,16500.0
2024-05-30 10:05:00,64.35,64.41,64.33,64.39,22500.0,64.35,64.41,64.33,64.39,22500.0
2024-05-30 10:10:00,64.37,64.47,64.33,64.4,114240.0,64.37,64.47,64.33,64.4,114240.0
2024-05-30 10:15:00,64.41,64.52,64.35,64.52,38760.0,64.41,64.52,64.35,64.52,38760.0
2024-05-30 10:20:00,64.54,64.75,64.54,64.69,97200.0,64.54,64.75,64.54,64.69,97200.0
2024-05-30 10:25:00,64.67,64.7,64.63,64.7,54660.0,64.67,64.7,64.63,64.7,54660.0
2024-05-30 10:30:00,64.69,64.84,64.66,64.71,60540.0,64.69,64.84,64.66,64.71,60540.0
2024-05-30 10:35:00,64.71,64.74,64.66,64.68,12405.0,64.71,64.74,64.66,64.68,12405.0
2024-05-30 10:40:00,64.7,64.71,64.61,64.68,55320.0,64.7,64.71,64.61,64.68,55320.0
2024-05-30 10:45:00,64.69,64.73,64.66,64.69,28440.0,64.69,64.73,64.66,64.69,28440.0
2024-05-30 10:50:00,64.65,64.71,64.59,64.59,35235.0,64.65,64.71,64.59,64.59,35235.0
2024-05-30 10:55:00,64.54,64.62,64.54,64.62,28995.0,64.54,64.62,64.54,64.62,28995.0
2024-05-30 11:00:00,64.61,64.73,64.6,64.73,13245.0,64.61,64.73,64.6,64.73,13245.0
2024-05-30 11:05:00,64.78,65.0,64.78,64.97,58260.0,64.78,65.0,64.78,64.97,58260.0
2024-05-30 11:10:00,64.96,64.96,64.8,64.84,36150.0,64.96,64.96,64.8,64.84,36150.0
2024-05-30 11:15:00,64.73,64.77,64.7,64.77,9000.0,64.73,64.77,64.7,64.77,9000.0
2024-05-30 11:20:00,64.78,64.79,64.78,64.79,7680.0,64.78,64.79,64.78,64.79,7680.0
2024-05-30 11:25:00,64.73,64.79,64.73,64.79,6000.0,64.73,64.79,64.73,64.79,6000.0
2024-05-30 11:30:00,64.75,64.83,64.75,64.82,10500.0,64.75,64.83,64.75,64.82,10500.0
2024-05-30 11:35:00,64.84,64.84,64.67,64.68,64155.0,64.84,64.84,64.67,64.68,64155.0
2024-05-30 11:40:00,64.62,64.71,64.53,64.7,32160.0,64.62,64.71,64.53,64.7,32160.0
2024-05-30 11:45:00,64.69,64.69,64.67,64.67,3000.0,64.69,64.69,64.67,64.67,3000.0
2024-05-30 11:50:00,64.64,64.72,64.63,64.72,6615.0,64.64,64.72,64.63,64.72,6615.0
2024-05-30 11:55:00,64.58,64.63,64.58,64.62,9945.0,64.58,64.63,64.58,64.62,9945.0
2024-05-30 12:00:00,64.63,64.64,64.59,64.59,16500.0,64.63,64.64,64.59,64.59,16500.0
2024-05-30 12:05:00,64.63,64.63,64.58,64.59,18120.0,64.63,64.63,64.58,64.59,18120.0
2024-05-30 12:10:00,64.57,64.59,64.57,64.59,4500.0,64.57,64.59,64.57,64.59,4500.0
2024-05-30 12:15:00,64.59,64.62,64.53,64.54,19500.0,64.59,64.62,64.53,64.54,19500.0
2024-05-30 12:20:00,64.53,64.54,64.53,64.54,4500.0,64.53,64.54,64.53,64.54,4500.0
2024-05-30 12:25:00,64.51,64.51,64.4,64.4,4500.0,64.51,64.51,64.4,64.4,4500.0
2024-05-30 12:30:00,64.43,64.47,64.37,64.39,40500.0,64.43,64.47,64.37,64.39,40500.0
2024-05-30 12:35:00,64.37,64.42,64.35,64.38,44250.0,64.37,64.42,64.35,64.38,44250.0
2024-05-30 12:40:00,64.41,64.48,64.41,64.48,17055.0,64.41,64.48,64.41,64.48,17055.0
2024-05-30 12:45:00,64.49,64.49,64.44,64.44,4500.0,64.49,64.49,64.44,64.44,4500.0
2024-05-30 12:50:00,64.37,64.47,64.37,64.47,7710.0,64.37,64.47,64.37,64.47,7710.0
2024-05-30 12:55:00,64.5,64.5,64.4,64.42,11970.0,64.5,64.5,64.4,64.42,11970.0
2024-05-30 13:00:00,64.4,64.4,64.35,64.37,4500.0,64.4,64.4,64.35,64.37,4500.0
2024-05-30 13:05:00,64.36,64.46,64.36,64.46,22020.0,64.36,64.46,64.36,64.46,22020.0
2024-05-30 13:10:00,64.39,64.43,64.39,64.43,8250.0,64.39,64.43,64.39,64.43,8250.0
2024-05-30 13:15:00,64.41,64.41,64.37,64.39,6975.0,64.41,64.41,64.37,64.39,6975.0
2024-05-30 13:20:00,64.37,64.42,64.37,64.42,15765.0,64.37,64.42,64.37,64.42,15765.0
2024-05-30 13:25:00,64.42,64.46,64.4,64.46,26685.0,64.42,64.46,64.4,64.46,26685.0
2024-05-30 13:30:00,64.45,64.49,64.45,64.49,10500.0,64.45,64.49,64.45,64.49,10500.0
2024-05-30 13:35:00,64.48,64.51,64.48,64.51,6000.0,64.48,64.51,64.48,64.51,6000.0
2024-05-30 13:40:00,64.48,64.54,64.48,64.54,26685.0,64.48,64.54,64.48,64.54,26685.0
2024-05-30 13:45:00,64.61,64.61,64.61,64.61,1875.0,64.61,64.61,64.61,64.61,1875.0
2024-05-30 13:50:00,64.51,64.54,64.49,64.54,7500.0,64.51,64.54,64.49,64.54,7500.0
2024-05-30 13:55:00,64.51,64.62,64.48,64.6,70350.0,64.51,64.62,64.48,64.6,70350.0
2024-05-30 14:00:00,64.59,64.59,64.55,64.55,3000.0,64.59,64.59,64.55,64.55,3000.0
2024-05-30 14:05:00,64.51,64.51,64.51,64.51,9000.0,64.51,64.51,64.51,64.51,9000.0
2024-05-30 14:10:00,64.51,64.51,64.47,64.48,15735.0,64.51,64.51,64.47,64.48,15735.0
2024-05-30 14:15:00,64.47,64.48,64.43,64.46,18000.0,64.47,64.48,64.43,64.46,18000.0
2024-05-30 14:20:00,64.42,64.43,64.42,64.43,7500.0,64.42,64.43,64.42,64.43,7500.0
2024-05-30 14:25:00,64.37,64.41,64.3,64.34,27930.0,64.37,64.41,64.3,64.34,27930.0
2024-05-30 14:30:00,64.34,64.39,64.34,64.37,14115.0,64.34,64.39,64.34,64.37,14115.0
2024-05-30 14:35:00,64.38,64.38,64.27,64.29,53280.0,64.38,64.38,64.27,64.29,53280.0
2024-05-30 14:40:00,64.27,64.28,64.23,64.23,26940.0,64.27,64.28,64.23,64.23,26940.0
2024-05-30 14:45:00,64.24,64.28,64.24,64.28,13200.0,64.24,64.28,64.24,64.28,13200.0
2024-05-30 14:50:00,64.28,64.31,64.22,64.22,29400.0,64.28,64.31,64.22,64.22,29400.0
2024-05-30 14:55:00,64.22,64.22,64.22,64.22,1500.0,64.22,64.22,64.22,64.22,1500.0
2024-05-30 15:00:00,64.24,64.26,64.23,64.26,7500.0,64.24,64.26,64.23,64.26,7500.0
2024-05-30 15:05:00,64.31,64.31,64.26,64.26,10500.0,64.31,64.31,64.26,64.26,10500.0
2024-05-30 15:10:00,64.25,64.31,64.25,64.28,12000.0,64.25,64.31,64.25,64.28,12000.0
2024-05-30 15:15:00,64.28,64.34,64.27,64.31,37125.0,64.28,64.34,64.27,64.31,37125.0
2024-05-30 15:20:00,64.31,64.36,64.31,64.32,16500.0,64.31,64.36,64.31,64.32,16500.0
2024-05-30 15:25:00,64.28,64.28,64.23,64.23,5250.0,64.28,64.28,64.23,64.23,5250.0
2024-05-30 15:30:00,64.22,64.33,64.22,64.29,18750.0,64.22,64.33,64.22,64.29,18750.0
2024-05-30 15:35:00,64.28,64.38,64.28,64.38,17040.0,64.28,64.38,64.28,64.38,17040.0
2024-05-30 15:40:00,64.39,64.46,64.35,64.43,40575.0,64.39,64.46,64.35,64.43,40575.0
2024-05-30 15:45:00,64.41,64.43,64.36,64.36,31500.0,64.41,64.43,64.36,64.36,31500.0
2024-05-30 15:50:00,64.28,64.33,64.24,64.27,75480.0,64.28,64.33,64.24,64.27,75480.0
2024-05-30 15:55:00,64.24,64.3,64.19,64.24,219060.0,64.24,64.3,64.19,64.24,219060.0
2024-05-31 09:30:00,64.5,64.83,64.47,64.83,121095.0,64.5,64.83,64.47,64.83,121095.0
2024-05-31 09:35:00,64.77,64.83,64.75,64.82,81630.0,64.77,64.83,64.75,64.82,81630.0
2024-05-31 09:40:00,64.83,64.86,64.76,64.78,32445.0,64.83,64.86,64.76,64.78,32445.0
2024-05-31 09:45:00,64.81,64.81,64.65,64.72,41820.0,64.81,64.81,64.65,64.72,41820.0
2024-05-31 09:50:00,64.72,64.74,64.72,64.74,9000.0,64.72,64.74,64.72,64.74,9000.0
2024-05-31 09:55:00,64.69,64.69,64.57,64.6,21045.0,64.69,64.69,64.57,64.6,21045.0
2024-05-31 10:00:00,64.57,64.57,64.48,64.48,78135.0,64.57,64.57,64.48,64.48,78135.0
2024-05-31 10:05:00,64.52,64.61,64.52,64.61,6000.0,64.52,64.61,64.52,64.61,6000.0
2024-05-31 10:10:00,64.61,64.62,64.57,64.6,16965.0,64.61,64.62,64.57,64.6,16965.0
2024-05-31 10:15:00,64.64,64.64,64.64,64.64,1500.0,64.64,64.64,64.64,64.64,1500.0
2024-05-31 10:20:00,64.63,64.7,64.63,64.66,6000.0,64.63,64.7,64.63,64.66,6000.0
2024-05-31 10:25:00,64.62,64.71,64.62,64.71,12195.0,64.62,64.71,64.62,64.71,12195.0
2024-05-31 10:30:00,64.66,64.71,64.61,64.63,63015.0,64.66,64.71,64.61,64.63,63015.0
2024-05-31 10:35:00,64.62,64.62,64.58,64.6,21000.0,64.62,64.62,64.58,64.6,21000.0
2024-05-31 10:40:00,64.6,64.6,64.54,64.6,12255.0,64.6,64.6,64.54,64.6,12255.0
2024-05-31 10:45:00,64.64,64.64,64.53,64.53,121755.0,64.64,64.64,64.53,64.53,121755.0
2024-05-31 10:50:00,64.64,64.64,64.54,64.55,42000.0,64.64,64.64,64.54,64.55,42000.0
2024-05-31 10:55:00,64.55,64.55,64.51,64.51,15015.0,64.55,64.55,64.51,64.51,15015.0
2024-05-31 11:00:00,64.47,64.47,64.41,64.47,13500.0,64.47,64.47,64.41,64.47,13500.0
2024-05-31 11:05:00,64.43,64.45,64.4,64.43,7500.0,64.43,64.45,64.4,64.43,7500.0
2024-05-31 11:10:00,64.53,64.53,64.53,64.53,1500.0,64.53,64.53,64.53,64.53,1500.0
2024-05-31 11:15:00,64.51,64.51,64.33,64.37,20070.0,64.51,64.51,64.33,64.37,20070.0
2024-05-31 11:20:00,64.36,64.36,64.36,64.36,3000.0,64.36,64.36,64.36,64.36,3000.0
2024-05-31 11:25:00,64.29,64.3,64.27,64.27,33000.0,64.29,64.3,64.27,64.27,33000.0
2024-05-31 11:30:00,64.28,64.31,64.23,64.3,136500.0,64.28,64.31,64.23,64.3,136500.0
2024-05-31 11:35:00,64.32,64.32,64.22,64.22,3000.0,64.32,64.32,64.22,64.22,3000.0
2024-05-31 11:40:00,64.22,64.25,64.2,64.23,15000.0,64.22,64.25,64.2,64.23,15000.0
2024-05-31 11:45:00,64.27,64.28,64.27,64.28,4500.0,64.27,64.28,64.27,64.28,4500.0
2024-05-31 11:50:00,64.28,64.28,64.28,64.28,0.0,64.28,64.28,64.28,64.28,0.0
2024-05-31 11:55:00,64.17,64.21,64.16,64.21,8490.0,64.17,64.21,64.16,64.21,8490.0
2024-05-31 12:00:00,64.2,64.22,64.2,64.22,3000.0,64.2,64.22,64.2,64.22,3000.0
2024-05-31 12:05:00,64.25,64.29,64.23,64.29,23295.0,64.25,64.29,64.23,64.29,23295.0
2024-05-31 12:10:00,64.27,64.31,64.27,64.31,3930.0,64.27,64.31,64.27,64.31,3930.0
2024-05-31 12:15:00,64.31,64.31,64.31,64.31,0.0,64.31,64.31,64.31,64.31,0.0
2024-05-31 12:20:00,64.31,64.31,64.31,64.31,0.0,64.31,64.31,64.31,64.31,0.0
2024-05-31 12:25:00,64.24,64.28,64.24,64.28,9945.0,64.24,64.28,64.24,64.28,9945.0
2024-05-31 12:30:00,64.29,64.29,64.29,64.29,5940.0,64.29,64.29,64.29,64.29,5940.0
2024-05-31 12:35:00,64.29,64.29,64.29,64.29,0.0,64.29,64.29,64.29,64.29,0.0
2024-05-31 12:40:00,64.24,64.24,64.24,64.24,1500.0,64.24,64.24,64.24,64.24,1500.0
2024-05-31 12:45:00,64.19,64.2,63.98,64.1,93165.0,64.19,64.2,63.98,64.1,93165.0
2024-05-31 12:50:00,64.13,64.13,64.13,64.13,69000.0,64.13,64.13,64.13,64.13,69000.0
2024-05-31 12:55:00,64.15,64.2,64.15,64.2,3000.0,64.15,64.2,64.15,64.2,3000.0
2024-05-31 13:00:00,64.2,64.27,64.2,64.27,13125.0,64.2,64.27,64.2,64.27,13125.0
2024-05-31 13:05:00,64.27,64.27,64.25,64.25,4500.0,64.27,64.27,64.25,64.25,4500.0
2024-05-31 13:10:00,64.21,64.21,64.21,64.21,1500.0,64.21,64.21,64.21,64.21,1500.0
2024-05-31 13:15:00,64.21,64.21,64.21,64.21,0.0,64.21,64.21,64.21,64.21,0.0
2024-05-31 13:20:00,64.21,64.32,64.21,64.32,15525.0,64.21,64.32,64.21,64.32,15525.0
2024-05-31 13:25:00,64.36,64.36,64.34,64.36,6000.0,64.36,64.36,64.34,64.36,6000.0
2024-05-31 13:30:00,64.39,64.39,64.34,64.34,4500.0,64.39,64.39,64.34,64.34,4500.0
2024-05-31 13:35:00,64.32,64.32,64.32,64.32,1500.0,64.32,64.32,64.32,64.32,1500.0
2024-05-31 13:40:00,64.32,64.32,64.32,64.32,0.0,64.32,64.32,64.32,64.32,0.0
2024-05-31 13:45:00,64.3,64.3,64.21,64.21,14685.0,64.3,64.3,64.21,64.21,14685.0
2024-05-31 13:50:00,64.27,64.31,64.26,64.27,26490.0,64.27,64.31,64.26,64.27,26490.0
2024-05-31 13:55:00,64.22,64.22,64.22,64.22,1500.0,64.22,64.22,64.22,64.22,1500.0
2024-05-31 14:00:00,64.18,64.18,64.18,64.18,1500.0,64.18,64.18,64.18,64.18,1500.0
2024-05-31 14:05:00,64.22,64.23,64.22,64.23,13140.0,64.22,64.23,64.22,64.23,13140.0
2024-05-31 14:10:00,64.23,64.25,64.23,64.25,7500.0,64.23,64.25,64.23,64.25,7500.0
2024-05-31 14:15:00,64.25,64.25,64.25,64.25,0.0,64.25,64.25,64.25,64.25,0.0
2024-05-31 14:20:00,64.14,64.14,64.13,64.13,7560.0,64.14,64.14,64.13,64.13,7560.0
2024-05-31 14:25:00,64.13,64.14,64.1,64.1,6510.0,64.13,64.14,64.1,64.1,6510.0
2024-05-31 14:30:00,64.07,64.08,64.07,64.07,5130.0,64.07,64.08,64.07,64.07,5130.0
2024-05-31 14:35:00,64.1,64.1,64.05,64.06,8730.0,64.1,64.1,64.05,64.06,8730.0
2024-05-31 14:40:00,64.01,64.1,64.01,64.08,20490.0,64.01,64.1,64.01,64.08,20490.0
2024-05-31 14:45:00,64.06,64.06,64.06,64.06,73500.0,64.06,64.06,64.06,64.06,73500.0
2024-05-31 14:50:00,64.06,64.26,64.06,64.26,267600.0,64.06,64.26,64.06,64.26,267600.0
2024-05-31 14:55:00,64.2,64.2,64.2,64.2,4500.0,64.2,64.2,64.2,64.2,4500.0
2024-05-31 15:00:00,64.22,64.24,64.15,64.15,6690.0,64.22,64.24,64.15,64.15,6690.0
2024-05-31 15:05:00,64.13,64.13,64.06,64.09,19620.0,64.13,64.13,64.06,64.09,19620.0
2024-05-31 15:10:00,64.09,64.09,64.01,64.01,13215.0,64.09,64.09,64.01,64.01,13215.0
2024-05-31 15:15:00,64.07,64.13,64.07,64.13,30585.0,64.07,64.13,64.07,64.13,30585.0
2024-05-31 15:20:00,64.09,64.14,64.09,64.14,35400.0,64.09,64.14,64.09,64.14,35400.0
2024-05-31 15:25:00,64.13,64.13,64.09,64.09,11100.0,64.13,64.13,64.09,64.09,11100.0
2024-05-31 15:30:00,64.11,64.11,64.05,64.09,15165.0,64.11,64.11,64.05,64.09,15165.0
2024-05-31 15:35:00,64.11,64.16,64.05,64.16,13740.0,64.11,64.16,64.05,64.16,13740.0
2024-05-31 15:40:00,64.19,64.29,64.19,64.29,4500.0,64.19,64.29,64.19,64.29,4500.0
2024-05-31 15:45:00,64.36,64.4,64.04,64.17,285195.0,64.36,64.4,64.04,64.17,285195.0
2024-05-31 15:50:00,64.06,64.35,64.06,64.28,142305.0,64.06,64.35,64.06,64.28,142305.0
2024-05-31 15:55:00,64.24,64.25,64.09,64.22,569400.0,64.24,64.25,64.09,64.22,569400.0
2024-06-03 09:30:00,63.96,64.35,63.96,64.35,64740.0,63.96,64.35,63.96,64.35,64740.0
2024-06-03 09:35:00,64.3,64.3,64.11,64.16,33120.0,64.3,64.3,64.11,64.16,33120.0
2024-06-03 09:40:00,64.09,64.09,63.9,63.9,43230.0,64.09,64.09,63.9,63.9,43230.0
2024-06-03 09:45:00,63.78,63.85,63.74,63.74,36240.0,63.78,63.85,63.74,63.74,36240.0
2024-06-03 09:50:00,63.76,63.96,63.76,63.96,6585.0,63.76,63.96,63.76,63.96,6585.0
2024-06-03 09:55:00,63.9,63.98,63.9,63.98,31935.0,63.9,63.98,63.9,63.98,31935.0
2024-06-03 10:00:00,64.01,64.01,63.77,63.84,51285.0,64.01,64.01,63.77,63.84,51285.0
2024-06-03 10:05:00,63.86,63.92,63.81,63.91,39735.0,63.86,63.92,63.81,63.91,39735.0
2024-06-03 10:10:00,63.93,63.93,63.81,63.81,36000.0,63.93,63.93,63.81,63.81,36000.0
2024-06-03 10:15:00,63.8,63.88,63.8,63.8,64590.0,63.8,63.88,63.8,63.8,64590.0
2024-06-03 10:20:00,63.78,63.78,63.77,63.77,3525.0,63.78,63.78,63.77,63.77,3525.0
2024-06-03 10:25:00,63.77,63.82,63.76,63.82,21000.0,63.77,63.82,63.76,63.82,21000.0
2024-06-03 10:30:00,63.8,63.84,63.75,63.81,60630.0,63.8,63.84,63.75,63.81,60630.0
2024-06-03 10:35:00,63.82,63.83,63.77,63.81,17760.0,63.82,63.83,63.77,63.81,17760.0
2024-06-03 10:40:00,63.78,63.81,63.77,63.77,18120.0,63.78,63.81,63.77,63.77,18120.0
2024-06-03 10:45:00,63.77,63.83,63.77,63.78,15000.0,63.77,63.83,63.77,63.78,15000.0
2024-06-03 10:50:00,63.82,63.96,63.81,63.93,31995.0,63.82,63.96,63.81,63.93,31995.0
2024-06-03 10:55:00,63.92,63.93,63.82,63.85,119130.0,63.92,63.93,63.82,63.85,119130.0
2024-06-03 11:00:00,63.85,63.95,63.81,63.95,49515.0,63.85,63.95,63.81,63.95,49515.0
2024-06-03 11:05:00,63.95,63.95,63.95,63.95,0.0,63.95,63.95,63.95,63.95,0.0
2024-06-03 11:10:00,63.84,63.9,63.84,63.87,6000.0,63.84,63.9,63.84,63.87,6000.0
2024-06-03 11:15:00,63.93,63.93,63.83,63.83,10515.0,63.93,63.93,63.83,63.83,10515.0
2024-06-03 11:20:00,63.86,63.89,63.81,63.85,9000.0,63.86,63.89,63.81,63.85,9000.0
2024-06-03 11:25:00,63.86,63.95,63.86,63.91,146715.0,63.86,63.95,63.86,63.91,146715.0
2024-06-03 11:30:00,63.9,63.92,63.75,63.75,24450.0,63.9,63.92,63.75,63.75,24450.0
2024-06-03 11:35:00,63.79,63.83,63.74,63.82,13500.0,63.79,63.83,63.74,63.82,13500.0
2024-06-03 11:40:00,63.81,63.85,63.81,63.85,6000.0,63.81,63.85,63.81,63.85,6000.0
2024-06-03 11:45:00,63.79,63.79,63.7,63.76,18345.0,63.79,63.79,63.7,63.76,18345.0
2024-06-03 11:50:00,63.74,63.74,63.74,63.74,1500.0,63.74,63.74,63.74,63.74,1500.0
2024-06-03 11:55:00,63.7,63.74,63.63,63.63,22680.0,63.7,63.74,63.63,63.63,22680.0
2024-06-03 12:00:00,63.67,63.72,63.67,63.69,7665.0,63.67,63.72,63.67,63.69,7665.0
2024-06-03 12:05:00,63.75,63.75,63.75,63.75,3375.0,63.75,63.75,63.75,63.75,3375.0
2024-06-03 12:10:00,63.78,63.87,63.78,63.79,11235.0,63.78,63.87,63.78,63.79,11235.0
2024-06-03 12:15:00,63.78,63.79,63.72,63.77,13500.0,63.78,63.79,63.72,63.77,13500.0
2024-06-03 12:20:00,63.68,63.72,63.68,63.7,6000.0,63.68,63.72,63.68,63.7,6000.0
2024-06-03 12:25:00,63.71,63.72,63.67,63.72,15735.0,63.71,63.72,63.67,63.72,15735.0
2024-06-03 12:30:00,63.73,63.77,63.71,63.76,12000.0,63.73,63.77,63.71,63.76,12000.0
2024-06-03 12:35:00,63.76,63.76,63.76,63.76,0.0,63.76,63.76,63.76,63.76,0.0
2024-06-03 12:40:00,63.76,63.78,63.72,63.78,16725.0,63.76,63.78,63.72,63.78,16725.0
2024-06-03 12:45:00,63.76,63.8,63.76,63.76,8310.0,63.76,63.8,63.76,63.76,8310.0
2024-06-03 12:50:00,63.72,63.74,63.7,63.73,30360.0,63.72,63.74,63.7,63.73,30360.0
2024-06-03 12:55:00,63.73,63.74,63.73,63.74,3000.0,63.73,63.74,63.73,63.74,3000.0
2024-06-03 13:00:00,63.71,63.71,63.66,63.68,16500.0,63.71,63.71,63.66,63.68,16500.0
2024-06-03 13:05:00,63.7,63.72,63.66,63.68,18000.0,63.7,63.72,63.66,63.68,18000.0
2024-06-03 13:10:00,63.67,63.74,63.67,63.74,12120.0,63.67,63.74,63.67,63.74,12120.0
2024-06-03 13:15:00,63.77,63.81,63.77,63.78,16890.0,63.77,63.81,63.77,63.78,16890.0
2024-06-03 13:20:00,63.75,63.76,63.73,63.73,6000.0,63.75,63.76,63.73,63.73,6000.0
2024-06-03 13:25:00,63.73,63.73,63.73,63.73,6000.0,63.73,63.73,63.73,63.73,6000.0
2024-06-03 13:30:00,63.75,63.76,63.6,63.6,20490.0,63.75,63.76,63.6,63.6,20490.0
2024-06-03 13:35:00,63.63,63.64,63.62,63.62,7515.0,63.63,63.64,63.62,63.62,7515.0
2024-06-03 13:40:00,63.62,63.67,63.62,63.67,26475.0,63.62,63.67,63.62,63.67,26475.0
2024-06-03 13:45:00,63.71,63.71,63.71,63.71,3000.0,63.71,63.71,63.71,63.71,3000.0
2024-06-03 13:50:00,63.66,63.71,63.66,63.71,3000.0,63.66,63.71,63.66,63.71,3000.0
2024-06-03 13:55:00,63.68,63.74,63.68,63.73,19710.0,63.68,63.74,63.68,63.73,19710.0
2024-06-03 14:00:00,63.73,63.76,63.7,63.7,44940.0,63.73,63.76,63.7,63.7,44940.0
2024-06-03 14:05:00,63.7,63.72,63.61,63.61,9000.0,63.7,63.72,63.61,63.61,9000.0
2024-06-03 14:10:00,63.68,63.74,63.65,63.65,25755.0,63.68,63.74,63.65,63.65,25755.0
2024-06-03 14:15:00,63.64,63.69,63.61,63.69,7680.0,63.64,63.69,63.61,63.69,7680.0
2024-06-03 14:20:00,63.69,63.76,63.67,63.76,12000.0,63.69,63.76,63.67,63.76,12000.0
2024-06-03 14:25:00,63.73,63.78,63.7,63.72,39075.0,63.73,63.78,63.7,63.72,39075.0
2024-06-03 14:30:00,63.72,63.76,63.72,63.74,8040.0,63.72,63.76,63.72,63.74,8040.0
2024-06-03 14:35:00,63.77,63.86,63.77,63.86,19815.0,63.77,63.86,63.77,63.86,19815.0
2024-06-03 14:40:00,63.86,63.91,63.84,63.91,11265.0,63.86,63.91,63.84,63.91,11265.0
2024-06-03 14:45:00,63.88,63.9,63.87,63.87,29655.0,63.88,63.9,63.87,63.87,29655.0
2024-06-03 14:50:00,63.88,63.89,63.83,63.86,27060.0,63.88,63.89,63.83,63.86,27060.0
2024-06-03 14:55:00,63.83,63.85,63.82,63.82,22050.0,63.83,63.85,63.82,63.82,22050.0
2024-06-03 15:00:00,63.82,63.83,63.79,63.8,6000.0,63.82,63.83,63.79,63.8,6000.0
2024-06-03 15:05:00,63.84,63.86,63.76,63.77,24240.0,63.84,63.86,63.76,63.77,24240.0
2024-06-03 15:10:00,63.77,63.77,63.73,63.73,29715.0,63.77,63.77,63.73,63.73,29715.0
2024-06-03 15:15:00,63.73,63.76,63.7,63.76,11595.0,63.73,63.76,63.7,63.76,11595.0
2024-06-03 15:20:00,63.76,63.76,63.72,63.73,15000.0,63.76,63.76,63.72,63.73,15000.0
2024-06-03 15:25:00,63.75,63.75,63.74,63.74,5010.0,63.75,63.75,63.74,63.74,5010.0
2024-06-03 15:30:00,63.72,63.74,63.7,63.73,58995.0,63.72,63.74,63.7,63.73,58995.0
2024-06-03 15:35:00,63.71,63.71,63.67,63.67,16800.0,63.71,63.71,63.67,63.67,16800.0
2024-06-03 15:40:00,63.7,63.75,63.7,63.75,21000.0,63.7,63.75,63.7,63.75,21000.0
2024-06-03 15:45:00,63.75,63.77,63.73,63.76,45090.0,63.75,63.77,63.73,63.76,45090.0
2024-06-03 15:50:00,63.75,63.77,63.61,63.77,173940.0,63.75,63.77,63.61,63.77,173940.0
2024-06-03 15:55:00,63.78,63.82,63.69,63.76,209415.0,63.78,63.82,63.69,63.76,209415.0
2024-06-04 09:30:00,63.43,63.51,63.37,63.49,52965.0,63.43,63.51,63.37,63.49,52965.0
2024-06-04 09:35:00,63.59,63.76,63.59,63.76,13500.0,63.59,63.76,63.59,63.76,13500.0
2024-06-04 09:40:00,63.76,63.99,63.76,63.99,18000.0,63.76,63.99,63.76,63.99,18000.0
2024-06-04 09:45:00,63.99,64.03,63.99,64.03,9015.0,63.99,64.03,63.99,64.03,9015.0
2024-06-04 09:50:00,63.97,64.09,63.97,64.09,52500.0,63.97,64.09,63.97,64.09,52500.0
2024-06-04 09:55:00,64.1,64.19,64.08,64.19,9795.0,64.1,64.19,64.08,64.19,9795.0
2024-06-04 10:00:00,64.21,64.43,64.16,64.19,52020.0,64.21,64.43,64.16,64.19,52020.0
2024-06-04 10:05:00,64.19,64.25,64.14,64.25,44550.0,64.19,64.25,64.14,64.25,44550.0
2024-06-04 10:10:00,64.25,64.25,64.24,64.24,4500.0,64.25,64.25,64.24,64.24,4500.0
2024-06-04 10:15:00,64.25,64.3,64.25,64.29,15000.0,64.25,64.3,64.25,64.29,15000.0
2024-06-04 10:20:00,64.3,64.3,64.23,64.23,16140.0,64.3,64.3,64.23,64.23,16140.0
2024-06-04 10:25:00,64.25,64.28,64.22,64.25,28695.0,64.25,64.28,64.22,64.25,28695.0
2024-06-04 10:30:00,64.25,64.38,64.25,64.35,9000.0,64.25,64.38,64.25,64.35,9000.0
2024-06-04 10:35:00,64.42,64.42,64.42,64.42,1500.0,64.42,64.42,64.42,64.42,1500.0
2024-06-04 10:40:00,64.46,64.46,64.36,64.4,40275.0,64.46,64.46,64.36,64.4,40275.0
2024-06-04 10:45:00,64.4,64.46,64.38,64.46,13575.0,64.4,64.46,64.38,64.46,13575.0
2024-06-04 10:50:00,64.57,64.58,64.52,64.57,42750.0,64.57,64.58,64.52,64.57,42750.0
2024-06-04 10:55:00,64.56,64.63,64.55,64.55,41370.0,64.56,64.63,64.55,64.55,41370.0
2024-06-04 11:00:00,64.54,64.61,64.54,64.61,9360.0,64.54,64.61,64.54,64.61,9360.0
2024-06-04 11:05:00,64.59,64.59,64.59,64.59,24075.0,64.59,64.59,64.59,64.59,24075.0
2024-06-04 11:10:00,64.58,64.58,64.48,64.48,10500.0,64.58,64.58,64.48,64.48,10500.0
2024-06-04 11:15:00,64.51,64.51,64.51,64.51,1875.0,64.51,64.51,64.51,64.51,1875.0
2024-06-04 11:20:00,64.55,64.59,64.55,64.59,4500.0,64.55,64.59,64.55,64.59,4500.0
2024-06-04 11:25:00,64.6,64.6,64.45,64.45,7500.0,64.6,64.6,64.45,64.45,7500.0
2024-06-04 11:30:00,64.42,64.42,64.35,64.35,5115.0,64.42,64.42,64.35,64.35,5115.0
2024-06-04 11:35:00,64.35,64.35,64.35,64.35,0.0,64.35,64.35,64.35,64.35,0.0
2024-06-04 11:40:00,64.34,64.37,64.34,64.37,4500.0,64.34,64.37,64.34,64.37,4500.0
2024-06-04 11:45:00,64.35,64.35,64.35,64.35,1500.0,64.35,64.35,64.35,64.35,1500.0
2024-06-04 11:50:00,64.35,64.35,64.35,64.35,0.0,64.35,64.35,64.35,64.35,0.0
2024-06-04 11:55:00,64.37,64.37,64.25,64.26,19500.0,64.37,64.37,64.25,64.26,19500.0
2024-06-04 12:00:00,64.16,64.16,64.16,64.16,6000.0,64.16,64.16,64.16,64.16,6000.0
2024-06-04 12:05:00,64.16,64.18,64.12,64.18,6495.0,64.16,64.18,64.12,64.18,6495.0
2024-06-04 12:10:00,64.17,64.22,64.17,64.22,6900.0,64.17,64.22,64.17,64.22,6900.0
2024-06-04 12:15:00,64.25,64.25,64.19,64.19,4500.0,64.25,64.25,64.19,64.19,4500.0
2024-06-04 12:20:00,64.19,64.19,64.19,64.19,0.0,64.19,64.19,64.19,64.19,0.0
2024-06-04 12:25:00,64.22,64.22,64.17,64.21,6345.0,64.22,64.22,64.17,64.21,6345.0
2024-06-04 12:30:00,64.21,64.21,64.21,64.21,0.0,64.21,64.21,64.21,64.21,0.0
2024-06-04 12:35:00,64.2,64.2,64.02,64.06,45195.0,64.2,64.2,64.02,64.06,45195.0
2024-06-04 12:40:00,64.0,64.05,63.99,64.05,22980.0,64.0,64.05,63.99,64.05,22980.0
2024-06-04 12:45:00,64.05,64.14,64.04,64.14,19080.0,64.05,64.14,64.04,64.14,19080.0
2024-06-04 12:50:00,64.09,64.16,64.08,64.15,16395.0,64.09,64.16,64.08,64.15,16395.0
2024-06-04 12:55:00,64.17,64.17,64.17,64.17,1500.0,64.17,64.17,64.17,64.17,1500.0
2024-06-04 13:00:00,64.19,64.19,64.16,64.16,7500.0,64.19,64.19,64.16,64.16,7500.0
2024-06-04 13:05:00,64.16,64.16,64.16,64.16,0.0,64.16,64.16,64.16,64.16,0.0
2024-06-04 13:10:00,64.17,64.19,64.17,64.19,3000.0,64.17,64.19,64.17,64.19,3000.0
2024-06-04 13:15:00,64.19,64.19,64.19,64.19,0.0,64.19,64.19,64.19,64.19,0.0
2024-06-04 13:20:00,64.27,64.27,64.26,64.27,10500.0,64.27,64.27,64.26,64.27,10500.0
2024-06-04 13:25:00,64.25,64.25,64.24,64.24,3000.0,64.25,64.25,64.24,64.24,3000.0
2024-06-04 13:30:00,64.34,64.34,64.27,64.27,3000.0,64.34,64.34,64.27,64.27,3000.0
2024-06-04 13:35:00,64.27,64.27,64.27,64.27,0.0,64.27,64.27,64.27,64.27,0.0
2024-06-04 13:40:00,64.32,64.32,64.27,64.28,10515.0,64.32,64.32,64.27,64.28,10515.0
2024-06-04 13:45:00,64.28,64.32,64.27,64.32,13500.0,64.28,64.32,64.27,64.32,13500.0
2024-06-04 13:50:00,64.3,64.3,64.3,64.3,3000.0,64.3,64.3,64.3,64.3,3000.0
2024-06-04 13:55:00,64.3,64.3,64.3,64.3,0.0,64.3,64.3,64.3,64.3,0.0
2024-06-04 14:00:00,64.3,64.3,64.3,64.3,0.0,64.3,64.3,64.3,64.3,0.0
2024-06-04 14:05:00,64.24,64.28,64.24,64.28,33990.0,64.24,64.28,64.24,64.28,33990.0
2024-06-04 14:10:00,64.31,64.31,64.3,64.3,3000.0,64.31,64.31,64.3,64.3,3000.0
2024-06-04 14:15:00,64.37,64.51,64.37,64.5,29565.0,64.37,64.51,64.37,64.5,29565.0
2024-06-04 14:20:00,64.52,64.63,64.51,64.63,6000.0,64.52,64.63,64.51,64.63,6000.0
2024-06-04 14:25:00,64.63,64.63,64.61,64.61,6000.0,64.63,64.63,64.61,64.61,6000.0
2024-06-04 14:30:00,64.67,64.67,64.64,64.64,4500.0,64.67,64.67,64.64,64.64,4500.0
2024-06-04 14:35:00,64.68,64.7,64.64,64.7,7500.0,64.68,64.7,64.64,64.7,7500.0
2024-06-04 14:40:00,64.69,64.76,64.69,64.74,15750.0,64.69,64.76,64.69,64.74,15750.0
2024-06-04 14:45:00,64.74,64.77,64.68,64.68,13500.0,64.74,64.77,64.68,64.68,13500.0
2024-06-04 14:50:00,64.64,64.67,64.63,64.63,8250.0,64.64,64.67,64.63,64.63,8250.0
2024-06-04 14:55:00,64.6,64.65,64.6,64.64,13710.0,64.6,64.65,64.6,64.64,13710.0
2024-06-04 15:00:00,64.62,64.63,64.5,64.5,33405.0,64.62,64.63,64.5,64.5,33405.0
2024-06-04 15:05:00,64.52,64.52,64.51,64.51,9030.0,64.52,64.52,64.51,64.51,9030.0
2024-06-04 15:10:00,64.55,64.55,64.54,64.54,3000.0,64.55,64.55,64.54,64.54,3000.0
2024-06-04 15:15:00,64.55,64.57,64.49,64.51,46605.0,64.55,64.57,64.49,64.51,46605.0
2024-06-04 15:20:00,64.51,64.55,64.49,64.49,36195.0,64.51,64.55,64.49,64.49,36195.0
2024-06-04 15:25:00,64.48,64.48,64.46,64.46,7500.0,64.48,64.48,64.46,64.46,7500.0
2024-06-04 15:30:00,64.45,64.51,64.45,64.51,26715.0,64.45,64.51,64.45,64.51,26715.0
2024-06-04 15:35:00,64.5,64.5,64.47,64.48,28500.0,64.5,64.5,64.47,64.48,28500.0
2024-06-04 15:40:00,64.5,64.51,64.45,64.51,53775.0,64.5,64.51,64.45,64.51,53775.0
2024-06-04 15:45:00,64.51,64.54,64.47,64.54,34500.0,64.51,64.54,64.47,64.54,34500.0
2024-06-04 15:50:00,64.56,64.71,64.56,64.68,85590.0,64.56,64.71,64.56,64.68,85590.0
2024-06-04 15:55:00,64.69,64.77,64.64,64.68,170940.0,64.69,64.77,64.64,64.68,170940.0
2024-06-05 09:30:00,64.55,64.68,64.53,64.67,63735.0,64.55,64.68,64.53,64.67,63735.0
2024-06-05 09:35:00,64.7,64.7,64.49,64.6,17715.0,64.7,64.7,64.49,64.6,17715.0
2024-06-05 09:40:00,64.55,64.65,64.34,64.53,29445.0,64.55,64.65,64.34,64.53,29445.0
2024-06-05 09:45:00,64.64,64.64,64.45,64.49,19500.0,64.64,64.64,64.45,64.49,19500.0
2024-06-05 09:50:00,64.58,64.65,64.54,64.59,11760.0,64.58,64.65,64.54,64.59,11760.0
2024-06-05 09:55:00,64.66,64.66,64.49,64.49,40185.0,64.66,64.66,64.49,64.49,40185.0
2024-06-05 10:00:00,64.31,64.45,64.31,64.43,22545.0,64.31,64.45,64.31,64.43,22545.0
2024-06-05 10:05:00,64.46,64.46,64.35,64.39,28740.0,64.46,64.46,64.35,64.39,28740.0
2024-06-05 10:10:00,64.39,64.56,64.39,64.54,37485.0,64.39,64.56,64.39,64.54,37485.0
2024-06-05 10:15:00,64.5,64.59,64.49,64.53,26340.0,64.5,64.59,64.49,64.53,26340.0
2024-06-05 10:20:00,64.59,64.65,64.57,64.65,19710.0,64.59,64.65,64.57,64.65,19710.0
2024-06-05 10:25:00,64.65,64.76,64.65,64.76,13500.0,64.65,64.76,64.65,64.76,13500.0
2024-06-05 10:30:00,64.81,64.82,64.78,64.82,18030.0,64.81,64.82,64.78,64.82,18030.0
2024-06-05 10:35:00,64.85,64.87,64.76,64.79,57285.0,64.85,64.87,64.76,64.79,57285.0
2024-06-05 10:40:00,64.84,65.0,64.84,64.94,22500.0,64.84,65.0,64.84,64.94,22500.0
2024-06-05 10:45:00,64.96,65.01,64.92,65.0,27855.0,64.96,65.01,64.92,65.0,27855.0
2024-06-05 10:50:00,65.0,65.01,64.97,64.97,21330.0,65.0,65.01,64.97,64.97,21330.0
2024-06-05 10:55:00,64.97,65.04,64.96,65.02,94470.0,64.97,65.04,64.96,65.02,94470.0
2024-06-05 11:00:00,65.02,65.11,65.02,65.09,46500.0,65.02,65.11,65.02,65.09,46500.0
2024-06-05 11:05:00,64.99,65.09,64.99,65.05,28350.0,64.99,65.09,64.99,65.05,28350.0
2024-06-05 11:10:00,65.09,65.09,65.02,65.02,19500.0,65.09,65.09,65.02,65.02,19500.0
2024-06-05 11:15:00,65.07,65.07,64.91,64.94,12090.0,65.07,65.07,64.91,64.94,12090.0
2024-06-05 11:20:00,64.99,64.99,64.89,64.96,16575.0,64.99,64.99,64.89,64.96,16575.0
2024-06-05 11:25:00,65.0,65.0,64.93,64.98,13545.0,65.0,65.0,64.93,64.98,13545.0
2024-06-05 11:30:00,64.97,65.03,64.97,65.0,23100.0,64.97,65.03,64.97,65.0,23100.0
2024-06-05 11:35:00,65.04,65.04,65.0,65.0,6000.0,65.04,65.04,65.0,65.0,6000.0
2024-06-05 11:40:00,64.97,64.99,64.97,64.99,4500.0,64.97,64.99,64.97,64.99,4500.0
2024-06-05 11:45:00,65.0,65.03,64.97,64.97,14505.0,65.0,65.03,64.97,64.97,14505.0
2024-06-05 11:50:00,65.0,65.0,65.0,65.0,1500.0,65.0,65.0,65.0,65.0,1500.0
2024-06-05 11:55:00,64.94,64.94,64.94,64.94,3000.0,64.94,64.94,64.94,64.94,3000.0
2024-06-05 12:00:00,64.95,64.95,64.82,64.82,10500.0,64.95,64.95,64.82,64.82,10500.0
2024-06-05 12:05:00,64.83,64.83,64.77,64.77,19935.0,64.83,64.83,64.77,64.77,19935.0
2024-06-05 12:10:00,64.79,64.84,64.77,64.84,12000.0,64.79,64.84,64.77,64.84,12000.0
2024-06-05 12:15:00,64.81,64.86,64.81,64.86,7500.0,64.81,64.86,64.81,64.86,7500.0
2024-06-05 12:20:00,64.86,64.88,64.85,64.86,18240.0,64.86,64.88,64.85,64.86,18240.0
2024-06-05 12:25:00,64.9,64.92,64.89,64.9,10500.0,64.9,64.92,64.89,64.9,10500.0
2024-06-05 12:30:00,64.91,64.92,64.91,64.92,9870.0,64.91,64.92,64.91,64.92,9870.0
2024-06-05 12:35:00,64.98,65.0,64.96,65.0,12000.0,64.98,65.0,64.96,65.0,12000.0
2024-06-05 12:40:00,64.99,64.99,64.93,64.95,16485.0,64.99,64.99,64.93,64.95,16485.0
2024-06-05 12:45:00,64.92,64.92,64.85,64.86,15030.0,64.92,64.92,64.85,64.86,15030.0
2024-06-05 12:50:00,64.92,64.92,64.85,64.88,4500.0,64.92,64.92,64.85,64.88,4500.0
2024-06-05 12:55:00,64.88,64.89,64.85,64.86,12780.0,64.88,64.89,64.85,64.86,12780.0
2024-06-05 13:00:00,64.82,64.83,64.82,64.83,10845.0,64.82,64.83,64.82,64.83,10845.0
2024-06-05 13:05:00,64.86,64.89,64.86,64.89,3570.0,64.86,64.89,64.86,64.89,3570.0
2024-06-05 13:10:00,64.88,64.9,64.79,64.79,13500.0,64.88,64.9,64.79,64.79,13500.0
2024-06-05 13:15:00,64.77,64.77,64.71,64.71,7230.0,64.77,64.77,64.71,64.71,7230.0
2024-06-05 13:20:00,64.71,64.71,64.6,64.64,16185.0,64.71,64.71,64.6,64.64,16185.0
2024-06-05 13:25:00,64.64,64.7,64.64,64.7,23085.0,64.64,64.7,64.64,64.7,23085.0
2024-06-05 13:30:00,64.67,64.69,64.61,64.66,53730.0,64.67,64.69,64.61,64.66,53730.0
2024-06-05 13:35:00,64.66,64.68,64.66,64.68,3000.0,64.66,64.68,64.66,64.68,3000.0
2024-06-05 13:40:00,64.61,64.72,64.61,64.62,20355.0,64.61,64.72,64.61,64.62,20355.0
2024-06-05 13:45:00,64.7,64.7,64.69,64.69,4500.0,64.7,64.7,64.69,64.69,4500.0
2024-06-05 13:50:00,64.7,64.7,64.66,64.66,13500.0,64.7,64.7,64.66,64.66,13500.0
2024-06-05 13:55:00,64.69,64.69,64.65,64.68,17685.0,64.69,64.69,64.65,64.68,17685.0
2024-06-05 14:00:00,64.66,64.68,64.65,64.67,28470.0,64.66,64.68,64.65,64.67,28470.0
2024-06-05 14:05:00,64.65,64.65,64.56,64.56,28500.0,64.65,64.65,64.56,64.56,28500.0
2024-06-05 14:10:00,64.6,64.6,64.53,64.53,25500.0,64.6,64.6,64.53,64.53,25500.0
2024-06-05 14:15:00,64.56,64.58,64.53,64.58,4500.0,64.56,64.58,64.53,64.58,4500.0
2024-06-05 14:20:00,64.57,64.62,64.57,64.62,9000.0,64.57,64.62,64.57,64.62,9000.0
2024-06-05 14:25:00,64.6,64.61,64.59,64.61,16800.0,64.6,64.61,64.59,64.61,16800.0
2024-06-05 14:30:00,64.59,64.71,64.56,64.69,24210.0,64.59,64.71,64.56,64.69,24210.0
2024-06-05 14:35:00,64.71,64.81,64.71,64.8,23040.0,64.71,64.81,64.71,64.8,23040.0
2024-06-05 14:40:00,64.8,64.84,64.74,64.84,66195.0,64.8,64.84,64.74,64.84,66195.0
2024-06-05 14:45:00,64.88,64.88,64.8,64.85,21720.0,64.88,64.88,64.8,64.85,21720.0
2024-06-05 14:50:00,64.92,64.93,64.87,64.93,24000.0,64.92,64.93,64.87,64.93,24000.0
2024-06-05 14:55:00,64.92,64.94,64.92,64.94,9000.0,64.92,64.94,64.92,64.94,9000.0
2024-06-05 15:00:00,64.88,65.01,64.88,65.01,13125.0,64.88,65.01,64.88,65.01,13125.0
2024-06-05 15:05:00,65.01,65.01,64.94,64.94,30150.0,65.01,65.01,64.94,64.94,30150.0
2024-06-05 15:10:00,65.0,65.03,64.98,64.99,15435.0,65.0,65.03,64.98,64.99,15435.0
2024-06-05 15:15:00,64.97,64.98,64.9,64.91,20010.0,64.97,64.98,64.9,64.91,20010.0
2024-06-05 15:20:00,64.89,64.94,64.88,64.91,9000.0,64.89,64.94,64.88,64.91,9000.0
2024-06-05 15:25:00,64.92,64.98,64.92,64.98,30000.0,64.92,64.98,64.92,64.98,30000.0
2024-06-05 15:30:00,64.93,64.96,64.92,64.96,10500.0,64.93,64.96,64.92,64.96,10500.0
2024-06-05 15:35:00,64.95,64.98,64.93,64.95,32040.0,64.95,64.98,64.93,64.95,32040.0
2024-06-05 15:40:00,64.98,65.01,64.96,65.01,23475.0,64.98,65.01,64.96,65.01,23475.0
2024-06-05 15:45:00,65.0,65.02,64.95,64.95,59550.0,65.0,65.02,64.95,64.95,59550.0
2024-06-05 15:50:00,64.95,64.97,64.88,64.95,103890.0,64.95,64.97,64.88,64.95,103890.0
2024-06-05 15:55:00,64.98,65.16,64.98,65.16,204855.0,64.98,65.16,64.98,65.16,204855.0
2024-06-06 09:30:00,65.5,65.86,65.4,65.81,120120.0,65.5,65.86,65.4,65.81,120120.0
2024-06-06 09:35:00,65.96,65.96,65.76,65.76,24450.0,65.96,65.96,65.76,65.76,24450.0
2024-06-06 09:40:00,65.73,65.73,65.54,65.62,79170.0,65.73,65.73,65.54,65.62,79170.0
2024-06-06 09:45:00,65.63,65.77,65.63,65.77,25830.0,65.63,65.77,65.63,65.77,25830.0
2024-06-06 09:50:00,65.75,65.75,65.63,65.75,37230.0,65.75,65.75,65.63,65.75,37230.0
2024-06-06 09:55:00,65.8,65.89,65.8,65.87,37875.0,65.8,65.89,65.8,65.87,37875.0
2024-06-06 10:00:00,65.89,66.01,65.85,65.85,56070.0,65.89,66.01,65.85,65.85,56070.0
2024-06-06 10:05:00,65.78,65.9,65.78,65.9,27225.0,65.78,65.9,65.78,65.9,27225.0
2024-06-06 10:10:00,65.83,66.08,65.8,66.07,76230.0,65.83,66.08,65.8,66.07,76230.0
2024-06-06 10:15:00,66.01,66.15,65.97,66.1,44640.0,66.01,66.15,65.97,66.1,44640.0
2024-06-06 10:20:00,66.12,66.12,66.04,66.09,59220.0,66.12,66.12,66.04,66.09,59220.0
2024-06-06 10:25:00,66.07,66.1,65.94,65.94,34845.0,66.07,66.1,65.94,65.94,34845.0
2024-06-06 10:30:00,65.92,65.94,65.72,65.72,29805.0,65.92,65.94,65.72,65.72,29805.0
2024-06-06 10:35:00,65.73,65.74,65.71,65.74,16695.0,65.73,65.74,65.71,65.74,16695.0
2024-06-06 10:40:00,65.74,65.86,65.74,65.85,25980.0,65.74,65.86,65.74,65.85,25980.0
2024-06-06 10:45:00,65.88,65.92,65.86,65.92,14910.0,65.88,65.92,65.86,65.92,14910.0
2024-06-06 10:50:00,65.93,65.93,65.86,65.92,65865.0,65.93,65.93,65.86,65.92,65865.0
2024-06-06 10:55:00,65.93,66.13,65.93,66.04,105750.0,65.93,66.13,65.93,66.04,105750.0
2024-06-06 11:00:00,66.0,66.0,65.98,65.98,7500.0,66.0,66.0,65.98,65.98,7500.0
2024-06-06 11:05:00,65.88,65.99,65.77,65.85,58170.0,65.88,65.99,65.77,65.85,58170.0
2024-06-06 11:10:00,65.87,65.93,65.83,65.86,90000.0,65.87,65.93,65.83,65.86,90000.0
2024-06-06 11:15:00,65.76,65.91,65.73,65.83,35730.0,65.76,65.91,65.73,65.83,35730.0
2024-06-06 11:20:00,65.87,65.87,65.79,65.79,7500.0,65.87,65.87,65.79,65.79,7500.0
2024-06-06 11:25:00,65.79,65.85,65.79,65.79,18030.0,65.79,65.85,65.79,65.79,18030.0
2024-06-06 11:30:00,65.82,65.82,65.73,65.75,44970.0,65.82,65.82,65.73,65.75,44970.0
2024-06-06 11:35:00,65.75,65.81,65.74,65.8,10875.0,65.75,65.81,65.74,65.8,10875.0
2024-06-06 11:40:00,65.85,65.85,65.8,65.8,8190.0,65.85,65.85,65.8,65.8,8190.0
2024-06-06 11:45:00,65.85,65.87,65.79,65.83,13350.0,65.85,65.87,65.79,65.83,13350.0
2024-06-06 11:50:00,65.87,65.87,65.73,65.8,29430.0,65.87,65.87,65.73,65.8,29430.0
2024-06-06 11:55:00,65.77,65.79,65.73,65.79,13980.0,65.77,65.79,65.73,65.79,13980.0
2024-06-06 12:00:00,65.78,65.91,65.76,65.83,101190.0,65.78,65.91,65.76,65.83,101190.0
2024-06-06 12:05:00,65.8,65.8,65.75,65.79,42225.0,65.8,65.8,65.75,65.79,42225.0
2024-06-06 12:10:00,65.73,65.8,65.73,65.8,14535.0,65.73,65.8,65.73,65.8,14535.0
2024-06-06 12:15:00,65.79,65.89,65.79,65.89,6045.0,65.79,65.89,65.79,65.89,6045.0
2024-06-06 12:20:00,65.84,65.84,65.73,65.82,20055.0,65.84,65.84,65.73,65.82,20055.0
2024-06-06 12:25:00,65.82,65.82,65.78,65.78,15030.0,65.82,65.82,65.78,65.78,15030.0
2024-06-06 12:30:00,65.79,65.8,65.76,65.8,10500.0,65.79,65.8,65.76,65.8,10500.0
2024-06-06 12:35:00,65.79,65.81,65.72,65.72,29730.0,65.79,65.81,65.72,65.72,29730.0
2024-06-06 12:40:00,65.74,65.75,65.74,65.74,10545.0,65.74,65.75,65.74,65.74,10545.0
2024-06-06 12:45:00,65.74,65.74,65.7,65.72,21450.0,65.74,65.74,65.7,65.72,21450.0
2024-06-06 12:50:00,65.72,65.72,65.72,65.72,10500.0,65.72,65.72,65.72,65.72,10500.0
2024-06-06 12:55:00,65.75,65.75,65.72,65.73,9000.0,65.75,65.75,65.72,65.73,9000.0
2024-06-06 13:00:00,65.76,65.77,65.76,65.76,10500.0,65.76,65.77,65.76,65.76,10500.0
2024-06-06 13:05:00,65.81,65.86,65.81,65.82,31485.0,65.81,65.86,65.81,65.82,31485.0
2024-06-06 13:10:00,65.83,65.83,65.79,65.79,12435.0,65.83,65.83,65.79,65.79,12435.0
2024-06-06 13:15:00,65.79,65.8,65.77,65.79,6000.0,65.79,65.8,65.77,65.79,6000.0
2024-06-06 13:20:00,65.78,65.78,65.76,65.76,19545.0,65.78,65.78,65.76,65.76,19545.0
2024-06-06 13:25:00,65.75,65.79,65.75,65.79,4515.0,65.75,65.79,65.75,65.79,4515.0
2024-06-06 13:30:00,65.79,65.82,65.77,65.82,46065.0,65.79,65.82,65.77,65.82,46065.0
2024-06-06 13:35:00,65.82,65.83,65.78,65.78,50550.0,65.82,65.83,65.78,65.78,50550.0
2024-06-06 13:40:00,65.78,65.78,65.78,65.78,1500.0,65.78,65.78,65.78,65.78,1500.0
2024-06-06 13:45:00,65.8,65.81,65.79,65.8,7500.0,65.8,65.81,65.79,65.8,7500.0
2024-06-06 13:50:00,65.8,65.8,65.8,65.8,0.0,65.8,65.8,65.8,65.8,0.0
2024-06-06 13:55:00,65.8,65.81,65.79,65.81,19800.0,65.8,65.81,65.79,65.81,19800.0
2024-06-06 14:00:00,65.81,65.81,65.79,65.81,10500.0,65.81,65.81,65.79,65.81,10500.0
2024-06-06 14:05:00,65.79,65.79,65.66,65.66,34635.0,65.79,65.79,65.66,65.66,34635.0
2024-06-06 14:10:00,65.65,65.67,65.65,65.65,14970.0,65.65,65.67,65.65,65.65,14970.0
2024-06-06 14:15:00,65.69,65.71,65.68,65.71,12900.0,65.69,65.71,65.68,65.71,12900.0
2024-06-06 14:20:00,65.7,65.72,65.68,65.72,8655.0,65.7,65.72,65.68,65.72,8655.0
2024-06-06 14:25:00,65.7,65.7,65.66,65.66,16230.0,65.7,65.7,65.66,65.66,16230.0
2024-06-06 14:30:00,65.66,65.66,65.65,65.65,7680.0,65.66,65.66,65.65,65.65,7680.0
2024-06-06 14:35:00,65.65,65.65,65.51,65.51,14625.0,65.65,65.65,65.51,65.51,14625.0
2024-06-06 14:40:00,65.49,65.53,65.46,65.53,16500.0,65.49,65.53,65.46,65.53,16500.0
2024-06-06 14:45:00,65.46,65.48,65.45,65.45,24915.0,65.46,65.48,65.45,65.45,24915.0
2024-06-06 14:50:00,65.5,65.62,65.5,65.6,18300.0,65.5,65.62,65.5,65.6,18300.0
2024-06-06 14:55:00,65.64,65.65,65.64,65.65,11280.0,65.64,65.65,65.64,65.65,11280.0
2024-06-06 15:00:00,65.65,65.7,65.65,65.65,16875.0,65.65,65.7,65.65,65.65,16875.0
2024-06-06 15:05:00,65.67,65.7,65.65,65.68,18150.0,65.67,65.7,65.65,65.68,18150.0
2024-06-06 15:10:00,65.66,65.68,65.58,65.58,17400.0,65.66,65.68,65.58,65.58,17400.0
2024-06-06 15:15:00,65.54,65.55,65.5,65.55,21480.0,65.54,65.55,65.5,65.55,21480.0
2024-06-06 15:20:00,65.52,65.56,65.52,65.56,5085.0,65.52,65.56,65.52,65.56,5085.0
2024-06-06 15:25:00,65.56,65.56,65.45,65.45,30705.0,65.56,65.56,65.45,65.45,30705.0
2024-06-06 15:30:00,65.45,65.45,65.43,65.45,6000.0,65.45,65.45,65.43,65.45,6000.0
2024-06-06 15:35:00,65.46,65.47,65.44,65.47,7920.0,65.46,65.47,65.44,65.47,7920.0
2024-06-06 15:40:00,65.51,65.58,65.51,65.55,25500.0,65.51,65.58,65.51,65.55,25500.0
2024-06-06 15:45:00,65.54,65.66,65.54,65.58,25425.0,65.54,65.66,65.54,65.58,25425.0
2024-06-06 15:50:00,65.61,65.61,65.48,65.48,62340.0,65.61,65.61,65.48,65.48,62340.0
2024-06-06 15:55:00,65.49,65.52,65.45,65.52,73860.0,65.49,65.52,65.45,65.52,73860.0
2024-06-07 09:30:00,65.67,65.67,65.5,65.53,39960.0,65.67,65.67,65.5,65.53,39960.0
2024-06-07 09:35:00,65.62,65.62,65.24,65.24,16530.0,65.62,65.62,65.24,65.24,16530.0
2024-06-07 09:40:00,65.43,65.6,65.43,65.53,44055.0,65.43,65.6,65.43,65.53,44055.0
2024-06-07 09:45:00,65.58,65.58,65.45,65.5,48585.0,65.58,65.58,65.45,65.5,48585.0
2024-06-07 09:50:00,65.5,65.62,65.5,65.62,6000.0,65.5,65.62,65.5,65.62,6000.0
2024-06-07 09:55:00,65.59,65.65,65.51,65.65,38850.0,65.59,65.65,65.51,65.65,38850.0
2024-06-07 10:00:00,65.59,65.59,65.51,65.53,15000.0,65.59,65.59,65.51,65.53,15000.0
2024-06-07 10:05:00,65.6,65.6,65.51,65.52,24435.0,65.6,65.6,65.51,65.52,24435.0
2024-06-07 10:10:00,65.53,65.6,65.53,65.59,18450.0,65.53,65.6,65.53,65.59,18450.0
2024-06-07 10:15:00,65.55,65.55,65.52,65.52,12000.0,65.55,65.55,65.52,65.52,12000.0
2024-06-07 10:20:00,65.56,65.68,65.56,65.68,26790.0,65.56,65.68,65.56,65.68,26790.0
2024-06-07 10:25:00,65.68,65.68,65.64,65.64,3000.0,65.68,65.68,65.64,65.64,3000.0
2024-06-07 10:30:00,65.64,65.68,65.64,65.64,10500.0,65.64,65.68,65.64,65.64,10500.0
2024-06-07 10:35:00,65.68,65.74,65.64,65.74,12000.0,65.68,65.74,65.64,65.74,12000.0
2024-06-07 10:40:00,65.78,65.83,65.78,65.82,13500.0,65.78,65.83,65.78,65.82,13500.0
2024-06-07 10:45:00,65.8,65.88,65.8,65.81,18960.0,65.8,65.88,65.8,65.81,18960.0
2024-06-07 10:50:00,65.88,65.88,65.8,65.82,18330.0,65.88,65.88,65.8,65.82,18330.0
2024-06-07 10:55:00,65.78,65.78,65.75,65.76,38205.0,65.78,65.78,65.75,65.76,38205.0
2024-06-07 11:00:00,65.71,65.71,65.62,65.62,10500.0,65.71,65.71,65.62,65.62,10500.0
2024-06-07 11:05:00,65.61,65.62,65.52,65.52,14625.0,65.61,65.62,65.52,65.52,14625.0
2024-06-07 11:10:00,65.52,65.52,65.52,65.52,0.0,65.52,65.52,65.52,65.52,0.0
2024-06-07 11:15:00,65.49,65.52,65.45,65.51,22500.0,65.49,65.52,65.45,65.51,22500.0
2024-06-07 11:20:00,65.51,65.56,65.51,65.54,9000.0,65.51,65.56,65.51,65.54,9000.0
2024-06-07 11:25:00,65.52,65.52,65.47,65.47,6480.0,65.52,65.52,65.47,65.47,6480.0
2024-06-07 11:30:00,65.55,65.55,65.49,65.49,9060.0,65.55,65.55,65.49,65.49,9060.0
2024-06-07 11:35:00,65.51,65.51,65.51,65.51,1500.0,65.51,65.51,65.51,65.51,1500.0
2024-06-07 11:40:00,65.46,65.46,65.39,65.41,22500.0,65.46,65.46,65.39,65.41,22500.0
2024-06-07 11:45:00,65.42,65.46,65.42,65.46,9000.0,65.42,65.46,65.42,65.46,9000.0
2024-06-07 11:50:00,65.47,65.47,65.47,65.47,3945.0,65.47,65.47,65.47,65.47,3945.0
2024-06-07 11:55:00,65.46,65.5,65.45,65.45,14100.0,65.46,65.5,65.45,65.45,14100.0
2024-06-07 12:00:00,65.43,65.43,65.42,65.42,4500.0,65.43,65.43,65.42,65.42,4500.0
2024-06-07 12:05:00,65.4,65.48,65.4,65.46,6015.0,65.4,65.48,65.4,65.46,6015.0
2024-06-07 12:10:00,65.44,65.44,65.38,65.41,16500.0,65.44,65.44,65.38,65.41,16500.0
2024-06-07 12:15:00,65.35,65.42,65.35,65.42,3000.0,65.35,65.42,65.35,65.42,3000.0
2024-06-07 12:20:00,65.38,65.42,65.37,65.37,13500.0,65.38,65.42,65.37,65.37,13500.0
2024-06-07 12:25:00,65.39,65.39,65.39,65.39,1500.0,65.39,65.39,65.39,65.39,1500.0
2024-06-07 12:30:00,65.41,65.44,65.37,65.43,30915.0,65.41,65.44,65.37,65.43,30915.0
2024-06-07 12:35:00,65.42,65.42,65.37,65.37,9000.0,65.42,65.42,65.37,65.37,9000.0
2024-06-07 12:40:00,65.37,65.4,65.33,65.4,35280.0,65.37,65.4,65.33,65.4,35280.0
2024-06-07 12:45:00,65.4,65.4,65.37,65.37,12015.0,65.4,65.4,65.37,65.37,12015.0
2024-06-07 12:50:00,65.38,65.39,65.38,65.39,4500.0,65.38,65.39,65.38,65.39,4500.0
2024-06-07 12:55:00,65.41,65.46,65.41,65.46,16080.0,65.41,65.46,65.41,65.46,16080.0
2024-06-07 13:00:00,65.45,65.45,65.34,65.38,22755.0,65.45,65.45,65.34,65.38,22755.0
2024-06-07 13:05:00,65.38,65.38,65.35,65.35,6000.0,65.38,65.38,65.35,65.35,6000.0
2024-06-07 13:10:00,65.39,65.39,65.38,65.39,2250.0,65.39,65.39,65.38,65.39,2250.0
2024-06-07 13:15:00,65.35,65.35,65.35,65.35,1500.0,65.35,65.35,65.35,65.35,1500.0
2024-06-07 13:20:00,65.33,65.43,65.33,65.43,16170.0,65.33,65.43,65.33,65.43,16170.0
2024-06-07 13:25:00,65.41,65.41,65.4,65.4,8985.0,65.41,65.41,65.4,65.4,8985.0
2024-06-07 13:30:00,65.39,65.39,65.37,65.37,5295.0,65.39,65.39,65.37,65.37,5295.0
2024-06-07 13:35:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2024-06-07 13:40:00,65.37,65.37,65.37,65.37,0.0,65.37,65.37,65.37,65.37,0.0
2024-06-07 13:45:00,65.37,65.38,65.37,65.37,13095.0,65.37,65.38,65.37,65.37,13095.0
2024-06-07 13:50:00,65.38,65.44,65.38,65.44,22560.0,65.38,65.44,65.38,65.44,22560.0
2024-06-07 13:55:00,65.41,65.42,65.41,65.42,3825.0,65.41,65.42,65.41,65.42,3825.0
2024-06-07 14:00:00,65.41,65.41,65.35,65.35,9000.0,65.41,65.41,65.35,65.35,9000.0
2024-06-07 14:05:00,65.33,65.33,65.3,65.3,6000.0,65.33,65.33,65.3,65.3,6000.0
2024-06-07 14:10:00,65.27,65.27,65.27,65.27,1500.0,65.27,65.27,65.27,65.27,1500.0
2024-06-07 14:15:00,65.27,65.27,65.24,65.24,4500.0,65.27,65.27,65.24,65.24,4500.0
2024-06-07 14:20:00,65.27,65.33,65.27,65.33,22500.0,65.27,65.33,65.27,65.33,22500.0
2024-06-07 14:25:00,65.33,65.35,65.33,65.34,23250.0,65.33,65.35,65.33,65.34,23250.0
2024-06-07 14:30:00,65.34,65.34,65.34,65.34,0.0,65.34,65.34,65.34,65.34,0.0
2024-06-07 14:35:00,65.34,65.34,65.32,65.32,3000.0,65.34,65.34,65.32,65.32,3000.0
2024-06-07 14:40:00,65.31,65.31,65.31,65.31,3000.0,65.31,65.31,65.31,65.31,3000.0
2024-06-07 14:45:00,65.29,65.32,65.29,65.32,4500.0,65.29,65.32,65.29,65.32,4500.0
2024-06-07 14:50:00,65.28,65.28,65.24,65.27,15060.0,65.28,65.28,65.24,65.27,15060.0
2024-06-07 14:55:00,65.28,65.28,65.26,65.26,5745.0,65.28,65.28,65.26,65.26,5745.0
2024-06-07 15:00:00,65.27,65.29,65.27,65.29,10830.0,65.27,65.29,65.27,65.29,10830.0
2024-06-07 15:05:00,65.29,65.29,65.19,65.19,15150.0,65.29,65.29,65.19,65.19,15150.0
2024-06-07 15:10:00,65.19,65.22,65.02,65.05,43320.0,65.19,65.22,65.02,65.05,43320.0
2024-06-07 15:15:00,65.08,65.1,65.06,65.07,22605.0,65.08,65.1,65.06,65.07,22605.0
2024-06-07 15:20:00,65.05,65.05,65.04,65.05,4500.0,65.05,65.05,65.04,65.05,4500.0
2024-06-07 15:25:00,65.02,65.1,65.01,65.1,34020.0,65.02,65.1,65.01,65.1,34020.0
2024-06-07 15:30:00,65.1,65.1,65.05,65.07,10785.0,65.1,65.1,65.05,65.07,10785.0
2024-06-07 15:35:00,65.08,65.08,65.01,65.04,40215.0,65.08,65.08,65.01,65.04,40215.0
2024-06-07 15:40:00,65.01,65.13,65.0,65.09,43140.0,65.01,65.13,65.0,65.09,43140.0
2024-06-07 15:45:00,65.1,65.25,65.1,65.24,51480.0,65.1,65.25,65.1,65.24,51480.0
2024-06-07 15:50:00,65.23,65.29,65.19,65.28,69570.0,65.23,65.29,65.19,65.28,69570.0
2024-06-07 15:55:00,65.32,65.37,65.22,65.23,152985.0,65.32,65.37,65.22,65.23,152985.0
2024-06-10 09:30:00,65.4,65.41,65.18,65.41,30120.0,65.4,65.41,65.18,65.41,30120.0
2024-06-10 09:35:00,65.38,65.38,65.38,65.38,1500.0,65.38,65.38,65.38,65.38,1500.0
2024-06-10 09:40:00,65.3,65.3,65.3,65.3,4500.0,65.3,65.3,65.3,65.3,4500.0
2024-06-10 09:45:00,65.31,65.31,65.31,65.31,10500.0,65.31,65.31,65.31,65.31,10500.0
2024-06-10 09:50:00,65.44,65.47,65.43,65.43,6000.0,65.44,65.47,65.43,65.43,6000.0
2024-06-10 09:55:00,65.44,65.49,65.43,65.49,15075.0,65.44,65.49,65.43,65.49,15075.0
2024-06-10 10:00:00,65.46,65.51,65.4,65.4,42030.0,65.46,65.51,65.4,65.4,42030.0
2024-06-10 10:05:00,65.4,65.4,65.26,65.27,20055.0,65.4,65.4,65.26,65.27,20055.0
2024-06-10 10:10:00,65.24,65.24,65.19,65.21,10395.0,65.24,65.24,65.19,65.21,10395.0
2024-06-10 10:15:00,65.22,65.23,65.14,65.14,12060.0,65.22,65.23,65.14,65.14,12060.0
2024-06-10 10:20:00,65.15,65.15,65.15,65.15,6600.0,65.15,65.15,65.15,65.15,6600.0
2024-06-10 10:25:00,65.15,65.15,65.05,65.11,24045.0,65.15,65.15,65.05,65.11,24045.0
2024-06-10 10:30:00,65.18,65.23,65.17,65.23,9270.0,65.18,65.23,65.17,65.23,9270.0
2024-06-10 10:35:00,65.18,65.22,65.17,65.22,37815.0,65.18,65.22,65.17,65.22,37815.0
2024-06-10 10:40:00,65.17,65.17,65.17,65.17,3000.0,65.17,65.17,65.17,65.17,3000.0
2024-06-10 10:45:00,65.17,65.17,65.17,65.17,0.0,65.17,65.17,65.17,65.17,0.0
2024-06-10 10:50:00,65.2,65.2,65.17,65.17,19845.0,65.2,65.2,65.17,65.17,19845.0
2024-06-10 10:55:00,65.17,65.17,65.1,65.1,31080.0,65.17,65.17,65.1,65.1,31080.0
2024-06-10 11:00:00,64.94,64.94,64.94,64.94,1500.0,64.94,64.94,64.94,64.94,1500.0
2024-06-10 11:05:00,64.93,64.93,64.88,64.9,11205.0,64.93,64.93,64.88,64.9,11205.0
2024-06-10 11:10:00,64.9,64.9,64.9,64.9,0.0,64.9,64.9,64.9,64.9,0.0
2024-06-10 11:15:00,64.9,64.9,64.81,64.81,9120.0,64.9,64.9,64.81,64.81,9120.0
2024-06-10 11:20:00,64.76,64.76,64.69,64.69,4545.0,64.76,64.76,64.69,64.69,4545.0
2024-06-10 11:25:00,64.67,64.72,64.67,64.72,4545.0,64.67,64.72,64.67,64.72,4545.0
2024-06-10 11:30:00,64.74,64.79,64.72,64.79,9030.0,64.74,64.79,64.72,64.79,9030.0
2024-06-10 11:35:00,64.75,64.75,64.65,64.65,3000.0,64.75,64.75,64.65,64.65,3000.0
2024-06-10 11:40:00,64.69,64.7,64.69,64.7,4500.0,64.69,64.7,64.69,64.7,4500.0
2024-06-10 11:45:00,64.71,64.71,64.71,64.71,3810.0,64.71,64.71,64.71,64.71,3810.0
2024-06-10 11:50:00,64.76,64.76,64.76,64.76,1500.0,64.76,64.76,64.76,64.76,1500.0
2024-06-10 11:55:00,64.81,64.81,64.78,64.78,21825.0,64.81,64.81,64.78,64.78,21825.0
2024-06-10 12:00:00,64.81,64.82,64.75,64.75,11400.0,64.81,64.82,64.75,64.75,11400.0
2024-06-10 12:05:00,64.75,64.75,64.75,64.75,0.0,64.75,64.75,64.75,64.75,0.0
2024-06-10 12:10:00,64.81,64.81,64.81,64.81,1500.0,64.81,64.81,64.81,64.81,1500.0
2024-06-10 12:15:00,64.81,64.81,64.81,64.81,0.0,64.81,64.81,64.81,64.81,0.0
2024-06-10 12:20:00,64.75,64.75,64.75,64.75,2355.0,64.75,64.75,64.75,64.75,2355.0
2024-06-10 12:25:00,64.83,64.89,64.8,64.89,7500.0,64.83,64.89,64.8,64.89,7500.0
2024-06-10 12:30:00,64.94,64.96,64.94,64.96,3000.0,64.94,64.96,64.94,64.96,3000.0
2024-06-10 12:35:00,64.91,64.94,64.87,64.87,6360.0,64.91,64.94,64.87,64.87,6360.0
2024-06-10 12:40:00,64.87,64.87,64.87,64.87,0.0,64.87,64.87,64.87,64.87,0.0
2024-06-10 12:45:00,64.91,64.92,64.91,64.92,4500.0,64.91,64.92,64.91,64.92,4500.0
2024-06-10 12:50:00,64.93,64.93,64.93,64.93,1500.0,64.93,64.93,64.93,64.93,1500.0
2024-06-10 12:55:00,64.96,64.96,64.91,64.91,4500.0,64.96,64.96,64.91,64.91,4500.0
2024-06-10 13:00:00,64.88,64.88,64.88,64.88,1500.0,64.88,64.88,64.88,64.88,1500.0
2024-06-10 13:05:00,64.88,64.88,64.87,64.87,6000.0,64.88,64.88,64.87,64.87,6000.0
2024-06-10 13:10:00,64.87,64.87,64.84,64.84,4290.0,64.87,64.87,64.84,64.84,4290.0
2024-06-10 13:15:00,64.84,64.84,64.82,64.83,7500.0,64.84,64.84,64.82,64.83,7500.0
2024-06-10 13:20:00,64.8,64.84,64.8,64.81,7500.0,64.8,64.84,64.8,64.81,7500.0
2024-06-10 13:25:00,64.79,64.86,64.79,64.86,10500.0,64.79,64.86,64.79,64.86,10500.0
2024-06-10 13:30:00,64.86,64.86,64.86,64.86,0.0,64.86,64.86,64.86,64.86,0.0
2024-06-10 13:35:00,64.91,64.93,64.91,64.93,3000.0,64.91,64.93,64.91,64.93,3000.0
2024-06-10 13:40:00,64.95,65.08,64.95,65.04,46500.0,64.95,65.08,64.95,65.04,46500.0
2024-06-10 13:45:00,65.01,65.01,65.0,65.0,3000.0,65.01,65.01,65.0,65.0,3000.0
2024-06-10 13:50:00,65.06,65.07,65.06,65.07,6555.0,65.06,65.07,65.06,65.07,6555.0
2024-06-10 13:55:00,65.08,65.08,65.02,65.02,13500.0,65.08,65.08,65.02,65.02,13500.0
2024-06-10 14:00:00,64.99,64.99,64.99,64.99,1500.0,64.99,64.99,64.99,64.99,1500.0
2024-06-10 14:05:00,65.06,65.08,65.06,65.08,3000.0,65.06,65.08,65.06,65.08,3000.0
2024-06-10 14:10:00,65.04,65.09,65.04,65.09,4500.0,65.04,65.09,65.04,65.09,4500.0
2024-06-10 14:15:00,65.11,65.21,65.11,65.21,6075.0,65.11,65.21,65.11,65.21,6075.0
2024-06-10 14:20:00,65.23,65.25,65.13,65.14,24000.0,65.23,65.25,65.13,65.14,24000.0
2024-06-10 14:25:00,65.1,65.13,65.04,65.04,16500.0,65.1,65.13,65.04,65.04,16500.0
2024-06-10 14:30:00,65.03,65.03,64.99,65.01,55335.0,65.03,65.03,64.99,65.01,55335.0
2024-06-10 14:35:00,64.99,65.0,64.93,64.93,18225.0,64.99,65.0,64.93,64.93,18225.0
2024-06-10 14:40:00,64.93,64.94,64.87,64.87,8700.0,64.93,64.94,64.87,64.87,8700.0
2024-06-10 14:45:00,64.89,64.92,64.89,64.91,6000.0,64.89,64.92,64.89,64.91,6000.0
2024-06-10 14:50:00,64.91,64.93,64.9,64.92,25500.0,64.91,64.93,64.9,64.92,25500.0
2024-06-10 14:55:00,64.94,65.02,64.94,65.02,16500.0,64.94,65.02,64.94,65.02,16500.0
2024-06-10 15:00:00,65.03,65.03,64.94,64.94,18420.0,65.03,65.03,64.94,64.94,18420.0
2024-06-10 15:05:00,64.96,64.96,64.88,64.88,12270.0,64.96,64.96,64.88,64.88,12270.0
2024-06-10 15:10:00,64.88,64.91,64.86,64.86,22410.0,64.88,64.91,64.86,64.86,22410.0
2024-06-10 15:15:00,64.83,64.91,64.83,64.91,15450.0,64.83,64.91,64.83,64.91,15450.0
2024-06-10 15:20:00,64.91,64.91,64.83,64.85,17100.0,64.91,64.91,64.83,64.85,17100.0
2024-06-10 15:25:00,64.81,64.9,64.81,64.88,21000.0,64.81,64.9,64.81,64.88,21000.0
2024-06-10 15:30:00,64.89,64.91,64.86,64.91,40035.0,64.89,64.91,64.86,64.91,40035.0
2024-06-10 15:35:00,64.88,64.88,64.74,64.74,31665.0,64.88,64.88,64.74,64.74,31665.0
2024-06-10 15:40:00,64.75,64.92,64.73,64.92,52905.0,64.75,64.92,64.73,64.92,52905.0
2024-06-10 15:45:00,64.92,64.95,64.84,64.85,92685.0,64.92,64.95,64.84,64.85,92685.0
2024-06-10 15:50:00,64.88,65.06,64.88,65.04,182985.0,64.88,65.06,64.88,65.04,182985.0
2024-06-10 15:55:00,65.05,65.06,64.98,65.01,148395.0,65.05,65.06,64.98,65.01,148395.0
2024-06-11 09:30:00,65.25,65.25,65.06,65.23,92040.0,65.25,65.25,65.06,65.23,92040.0
2024-06-11 09:35:00,65.34,65.34,65.34,65.34,1500.0,65.34,65.34,65.34,65.34,1500.0
2024-06-11 09:40:00,65.29,65.3,65.2,65.23,22200.0,65.29,65.3,65.2,65.23,22200.0
2024-06-11 09:45:00,65.22,65.25,65.14,65.14,36210.0,65.22,65.25,65.14,65.14,36210.0
2024-06-11 09:50:00,65.22,65.22,65.21,65.21,4500.0,65.22,65.22,65.21,65.21,4500.0
2024-06-11 09:55:00,65.22,65.31,65.22,65.31,77025.0,65.22,65.31,65.22,65.31,77025.0
2024-06-11 10:00:00,65.38,65.38,65.27,65.28,41250.0,65.38,65.38,65.27,65.28,41250.0
2024-06-11 10:05:00,65.32,65.36,65.31,65.36,6765.0,65.32,65.36,65.31,65.36,6765.0
2024-06-11 10:10:00,65.32,65.58,65.32,65.58,72030.0,65.32,65.58,65.32,65.58,72030.0
2024-06-11 10:15:00,65.52,65.57,65.5,65.5,17220.0,65.52,65.57,65.5,65.5,17220.0
2024-06-11 10:20:00,65.56,65.58,65.52,65.57,24945.0,65.56,65.58,65.52,65.57,24945.0
2024-06-11 10:25:00,65.6,65.6,65.6,65.6,1500.0,65.6,65.6,65.6,65.6,1500.0
2024-06-11 10:30:00,65.57,65.91,65.57,65.9,155655.0,65.57,65.91,65.57,65.9,155655.0
2024-06-11 10:35:00,65.85,65.94,65.85,65.94,9000.0,65.85,65.94,65.85,65.94,9000.0
2024-06-11 10:40:00,65.96,66.22,65.93,66.22,52470.0,65.96,66.22,65.93,66.22,52470.0
2024-06-11 10:45:00,66.19,66.27,66.12,66.12,94740.0,66.19,66.27,66.12,66.12,94740.0
2024-06-11 10:50:00,66.07,66.13,66.02,66.1,30000.0,66.07,66.13,66.02,66.1,30000.0
2024-06-11 10:55:00,66.13,66.13,66.06,66.07,27960.0,66.13,66.13,66.06,66.07,27960.0
2024-06-11 11:00:00,66.09,66.16,66.06,66.14,22500.0,66.09,66.16,66.06,66.14,22500.0
2024-06-11 11:05:00,66.13,66.14,66.05,66.08,30300.0,66.13,66.14,66.05,66.08,30300.0
2024-06-11 11:10:00,66.08,66.11,66.07,66.09,20250.0,66.08,66.11,66.07,66.09,20250.0
2024-06-11 11:15:00,66.1,66.15,66.07,66.12,31215.0,66.1,66.15,66.07,66.12,31215.0
2024-06-11 11:20:00,66.07,66.28,66.07,66.28,123360.0,66.07,66.28,66.07,66.28,123360.0
2024-06-11 11:25:00,66.32,66.32,66.19,66.23,37140.0,66.32,66.32,66.19,66.23,37140.0
2024-06-11 11:30:00,66.18,66.23,66.13,66.22,45915.0,66.18,66.23,66.13,66.22,45915.0
2024-06-11 11:35:00,66.25,66.28,66.19,66.21,44205.0,66.25,66.28,66.19,66.21,44205.0
2024-06-11 11:40:00,66.24,66.44,66.22,66.41,60000.0,66.24,66.44,66.22,66.41,60000.0
2024-06-11 11:45:00,66.44,66.48,66.32,66.36,80805.0,66.44,66.48,66.32,66.36,80805.0
2024-06-11 11:50:00,66.36,66.36,66.28,66.32,36390.0,66.36,66.36,66.28,66.32,36390.0
2024-06-11 11:55:00,66.29,66.31,66.25,66.25,53385.0,66.29,66.31,66.25,66.25,53385.0
2024-06-11 12:00:00,66.25,66.44,66.23,66.36,99495.0,66.25,66.44,66.23,66.36,99495.0
2024-06-11 12:05:00,66.4,66.52,66.33,66.45,51150.0,66.4,66.52,66.33,66.45,51150.0
2024-06-11 12:10:00,66.46,66.47,66.39,66.44,56295.0,66.46,66.47,66.39,66.44,56295.0
2024-06-11 12:15:00,66.46,66.46,66.38,66.45,43560.0,66.46,66.46,66.38,66.45,43560.0
2024-06-11 12:20:00,66.39,66.48,66.34,66.43,34845.0,66.39,66.48,66.34,66.43,34845.0
2024-06-11 12:25:00,66.43,66.52,66.37,66.47,96645.0,66.43,66.52,66.37,66.47,96645.0
2024-06-11 12:30:00,66.47,66.51,66.45,66.49,65625.0,66.47,66.51,66.45,66.49,65625.0
2024-06-11 12:35:00,66.46,66.47,66.36,66.39,110910.0,66.46,66.47,66.36,66.39,110910.0
2024-06-11 12:40:00,66.41,66.45,66.38,66.45,35820.0,66.41,66.45,66.38,66.45,35820.0
2024-06-11 12:45:00,66.44,66.53,66.41,66.53,129810.0,66.44,66.53,66.41,66.53,129810.0
2024-06-11 12:50:00,66.54,66.54,66.42,66.52,57000.0,66.54,66.54,66.42,66.52,57000.0
2024-06-11 12:55:00,66.53,66.6,66.53,66.59,32100.0,66.53,66.6,66.53,66.59,32100.0
2024-06-11 13:00:00,66.6,66.6,66.42,66.44,19500.0,66.6,66.6,66.42,66.44,19500.0
2024-06-11 13:05:00,66.51,66.54,66.38,66.38,16605.0,66.51,66.54,66.38,66.38,16605.0
2024-06-11 13:10:00,66.48,66.52,66.48,66.52,16500.0,66.48,66.52,66.48,66.52,16500.0
2024-06-11 13:15:00,66.48,66.52,66.39,66.45,48840.0,66.48,66.52,66.39,66.45,48840.0
2024-06-11 13:20:00,66.47,66.47,66.38,66.43,37500.0,66.47,66.47,66.38,66.43,37500.0
2024-06-11 13:25:00,66.44,66.48,66.44,66.48,37545.0,66.44,66.48,66.44,66.48,37545.0
2024-06-11 13:30:00,66.44,66.52,66.44,66.52,27000.0,66.44,66.52,66.44,66.52,27000.0
2024-06-11 13:35:00,66.5,66.53,66.49,66.49,27420.0,66.5,66.53,66.49,66.49,27420.0
2024-06-11 13:40:00,66.52,66.6,66.5,66.59,39135.0,66.52,66.6,66.5,66.59,39135.0
2024-06-11 13:45:00,66.6,66.66,66.55,66.58,58080.0,66.6,66.66,66.55,66.58,58080.0
2024-06-11 13:50:00,66.58,66.61,66.54,66.58,28170.0,66.58,66.61,66.54,66.58,28170.0
2024-06-11 13:55:00,66.56,66.58,66.5,66.56,37500.0,66.56,66.58,66.5,66.56,37500.0
2024-06-11 14:00:00,66.56,66.58,66.47,66.47,62880.0,66.56,66.58,66.47,66.47,62880.0
2024-06-11 14:05:00,66.49,66.52,66.46,66.51,27750.0,66.49,66.52,66.46,66.51,27750.0
2024-06-11 14:10:00,66.52,66.67,66.52,66.67,27000.0,66.52,66.67,66.52,66.67,27000.0
2024-06-11 14:15:00,66.67,66.73,66.64,66.69,26250.0,66.67,66.73,66.64,66.69,26250.0
2024-06-11 14:20:00,66.68,66.85,66.67,66.8,43320.0,66.68,66.85,66.67,66.8,43320.0
2024-06-11 14:25:00,66.81,66.86,66.74,66.83,80355.0,66.81,66.86,66.74,66.83,80355.0
2024-06-11 14:30:00,66.83,66.84,66.73,66.73,28515.0,66.83,66.84,66.73,66.73,28515.0
2024-06-11 14:35:00,66.6,66.69,66.57,66.61,46785.0,66.6,66.69,66.57,66.61,46785.0
2024-06-11 14:40:00,66.56,66.61,66.42,66.43,45525.0,66.56,66.61,66.42,66.43,45525.0
2024-06-11 14:45:00,66.45,66.52,66.43,66.44,40500.0,66.45,66.52,66.43,66.44,40500.0
2024-06-11 14:50:00,66.48,66.51,66.41,66.51,21810.0,66.48,66.51,66.41,66.51,21810.0
2024-06-11 14:55:00,66.51,66.58,66.47,66.55,35025.0,66.51,66.58,66.47,66.55,35025.0
2024-06-11 15:00:00,66.56,66.64,66.55,66.62,45630.0,66.56,66.64,66.55,66.62,45630.0
2024-06-11 15:05:00,66.58,66.58,66.45,66.45,13125.0,66.58,66.58,66.45,66.45,13125.0
2024-06-11 15:10:00,66.42,66.44,66.37,66.37,22155.0,66.42,66.44,66.37,66.37,22155.0
2024-06-11 15:15:00,66.38,66.4,66.3,66.3,34695.0,66.38,66.4,66.3,66.3,34695.0
2024-06-11 15:20:00,66.31,66.44,66.31,66.44,65070.0,66.31,66.44,66.31,66.44,65070.0
2024-06-11 15:25:00,66.44,66.45,66.35,66.36,61965.0,66.44,66.45,66.35,66.36,61965.0
2024-06-11 15:30:00,66.36,66.5,66.36,66.5,29160.0,66.36,66.5,66.36,66.5,29160.0
2024-06-11 15:35:00,66.42,66.52,66.42,66.45,64380.0,66.42,66.52,66.42,66.45,64380.0
2024-06-11 15:40:00,66.47,66.64,66.47,66.52,194970.0,66.47,66.64,66.47,66.52,194970.0
2024-06-11 15:45:00,66.51,66.51,66.45,66.51,32955.0,66.51,66.51,66.45,66.51,32955.0
2024-06-11 15:50:00,66.51,66.6,66.48,66.57,103155.0,66.51,66.6,66.48,66.57,103155.0
2024-06-11 15:55:00,66.56,66.69,66.52,66.66,213660.0,66.56,66.69,66.52,66.66,213660.0
2024-06-12 09:30:00,66.46,66.51,66.05,66.08,112515.0,66.46,66.51,66.05,66.08,112515.0
2024-06-12 09:35:00,66.07,66.18,66.06,66.18,28620.0,66.07,66.18,66.06,66.18,28620.0
2024-06-12 09:40:00,66.05,66.36,65.99,66.15,59010.0,66.05,66.36,65.99,66.15,59010.0
2024-06-12 09:45:00,66.2,66.46,66.15,66.44,72750.0,66.2,66.46,66.15,66.44,72750.0
2024-06-12 09:50:00,66.41,66.6,66.41,66.6,30000.0,66.41,66.6,66.41,66.6,30000.0
2024-06-12 09:55:00,66.59,66.77,66.57,66.75,40200.0,66.59,66.77,66.57,66.75,40200.0
2024-06-12 10:00:00,66.67,66.94,66.65,66.67,46770.0,66.67,66.94,66.65,66.67,46770.0
2024-06-12 10:05:00,66.73,66.99,66.73,66.89,32085.0,66.73,66.99,66.73,66.89,32085.0
2024-06-12 10:10:00,66.9,66.91,66.73,66.75,44580.0,66.9,66.91,66.73,66.75,44580.0
2024-06-12 10:15:00,66.73,66.92,66.73,66.81,39450.0,66.73,66.92,66.73,66.81,39450.0
2024-06-12 10:20:00,66.78,66.94,66.73,66.88,22290.0,66.78,66.94,66.73,66.88,22290.0
2024-06-12 10:25:00,66.89,67.08,66.89,67.07,21000.0,66.89,67.08,66.89,67.07,21000.0
2024-06-12 10:30:00,67.08,67.13,67.03,67.03,10785.0,67.08,67.13,67.03,67.03,10785.0
2024-06-12 10:35:00,67.16,67.33,67.1,67.21,47940.0,67.16,67.33,67.1,67.21,47940.0
2024-06-12 10:40:00,67.23,67.47,67.23,67.37,85980.0,67.23,67.47,67.23,67.37,85980.0
2024-06-12 10:45:00,67.43,67.43,67.29,67.37,12000.0,67.43,67.43,67.29,67.37,12000.0
2024-06-12 10:50:00,67.3,67.3,67.08,67.13,16950.0,67.3,67.3,67.08,67.13,16950.0
2024-06-12 10:55:00,67.13,67.27,67.12,67.22,43890.0,67.13,67.27,67.12,67.22,43890.0
2024-06-12 11:00:00,67.16,67.17,67.13,67.15,33615.0,67.16,67.17,67.13,67.15,33615.0
2024-06-12 11:05:00,67.13,67.23,67.13,67.15,23535.0,67.13,67.23,67.13,67.15,23535.0
2024-06-12 11:10:00,67.15,67.16,67.1,67.16,15000.0,67.15,67.16,67.1,67.16,15000.0
2024-06-12 11:15:00,67.14,67.37,67.14,67.37,48090.0,67.14,67.37,67.14,67.37,48090.0
2024-06-12 11:20:00,67.3,67.32,67.24,67.26,40665.0,67.3,67.32,67.24,67.26,40665.0
2024-06-12 11:25:00,67.31,67.37,67.3,67.37,96330.0,67.31,67.37,67.3,67.37,96330.0
2024-06-12 11:30:00,67.35,67.37,67.31,67.32,94110.0,67.35,67.37,67.31,67.32,94110.0
2024-06-12 11:35:00,67.3,67.36,67.29,67.35,98325.0,67.3,67.36,67.29,67.35,98325.0
2024-06-12 11:40:00,67.33,67.45,67.33,67.41,51660.0,67.33,67.45,67.33,67.41,51660.0
2024-06-12 11:45:00,67.4,67.44,67.37,67.4,172500.0,67.4,67.44,67.37,67.4,172500.0
2024-06-12 11:50:00,67.36,67.52,67.36,67.52,23100.0,67.36,67.52,67.36,67.52,23100.0
2024-06-12 11:55:00,67.53,67.61,67.51,67.55,39000.0,67.53,67.61,67.51,67.55,39000.0
2024-06-12 12:00:00,67.54,67.59,67.54,67.59,8700.0,67.54,67.59,67.54,67.59,8700.0
2024-06-12 12:05:00,67.62,67.62,67.62,67.62,3750.0,67.62,67.62,67.62,67.62,3750.0
2024-06-12 12:10:00,67.61,67.74,67.59,67.69,58155.0,67.61,67.74,67.59,67.69,58155.0
2024-06-12 12:15:00,67.66,67.67,67.56,67.56,24360.0,67.66,67.67,67.56,67.56,24360.0
2024-06-12 12:20:00,67.52,67.52,67.52,67.52,1500.0,67.52,67.52,67.52,67.52,1500.0
2024-06-12 12:25:00,67.46,67.46,67.45,67.45,3825.0,67.46,67.46,67.45,67.45,3825.0
2024-06-12 12:30:00,67.4,67.4,67.33,67.33,6000.0,67.4,67.4,67.33,67.33,6000.0
2024-06-12 12:35:00,67.22,67.22,67.14,67.14,3000.0,67.22,67.22,67.14,67.14,3000.0
2024-06-12 12:40:00,67.17,67.17,67.12,67.12,9000.0,67.17,67.17,67.12,67.12,9000.0
2024-06-12 12:45:00,67.06,67.07,66.95,67.05,32685.0,67.06,67.07,66.95,67.05,32685.0
2024-06-12 12:50:00,66.97,66.97,66.94,66.94,10890.0,66.97,66.97,66.94,66.94,10890.0
2024-06-12 12:55:00,66.98,66.99,66.98,66.98,10500.0,66.98,66.99,66.98,66.98,10500.0
2024-06-12 13:00:00,67.0,67.08,67.0,67.05,20460.0,67.0,67.08,67.0,67.05,20460.0
2024-06-12 13:05:00,67.01,67.07,67.01,67.04,18570.0,67.01,67.07,67.01,67.04,18570.0
2024-06-12 13:10:00,67.04,67.17,67.03,67.17,45780.0,67.04,67.17,67.03,67.17,45780.0
2024-06-12 13:15:00,67.18,67.19,67.15,67.15,13755.0,67.18,67.19,67.15,67.15,13755.0
2024-06-12 13:20:00,67.19,67.19,67.19,67.19,1890.0,67.19,67.19,67.19,67.19,1890.0
2024-06-12 13:25:00,67.23,67.31,67.21,67.22,24150.0,67.23,67.31,67.21,67.22,24150.0
2024-06-12 13:30:00,67.21,67.25,67.18,67.18,25500.0,67.21,67.25,67.18,67.18,25500.0
2024-06-12 13:35:00,67.18,67.18,67.18,67.18,1500.0,67.18,67.18,67.18,67.18,1500.0
2024-06-12 13:40:00,67.14,67.14,67.11,67.12,7500.0,67.14,67.14,67.11,67.12,7500.0
2024-06-12 13:45:00,67.11,67.14,67.1,67.13,42720.0,67.11,67.14,67.1,67.13,42720.0
2024-06-12 13:50:00,67.14,67.18,67.14,67.18,4650.0,67.14,67.18,67.14,67.18,4650.0
2024-06-12 13:55:00,67.19,67.24,67.19,67.24,4320.0,67.19,67.24,67.19,67.24,4320.0
2024-06-12 14:00:00,67.2,67.27,66.88,66.95,60855.0,67.2,67.27,66.88,66.95,60855.0
2024-06-12 14:05:00,66.94,66.94,66.82,66.94,24060.0,66.94,66.94,66.82,66.94,24060.0
2024-06-12 14:10:00,66.88,66.95,66.86,66.95,42000.0,66.88,66.95,66.86,66.95,42000.0
2024-06-12 14:15:00,66.94,66.98,66.94,66.97,12000.0,66.94,66.98,66.94,66.97,12000.0
2024-06-12 14:20:00,66.99,67.01,66.99,67.01,7500.0,66.99,67.01,66.99,67.01,7500.0
2024-06-12 14:25:00,66.98,67.04,66.98,67.0,33540.0,66.98,67.04,66.98,67.0,33540.0
2024-06-12 14:30:00,67.01,67.01,66.82,66.83,15000.0,67.01,67.01,66.82,66.83,15000.0
2024-06-12 14:35:00,66.84,66.9,66.84,66.9,10095.0,66.84,66.9,66.84,66.9,10095.0
2024-06-12 14:40:00,66.91,67.0,66.89,66.98,18000.0,66.91,67.0,66.89,66.98,18000.0
2024-06-12 14:45:00,67.0,67.0,66.84,66.86,25200.0,67.0,67.0,66.84,66.86,25200.0
2024-06-12 14:50:00,66.89,66.99,66.88,66.95,12345.0,66.89,66.99,66.88,66.95,12345.0
2024-06-12 14:55:00,67.05,67.05,67.04,67.04,3000.0,67.05,67.05,67.04,67.04,3000.0
2024-06-12 15:00:00,67.05,67.08,67.02,67.02,14250.0,67.05,67.08,67.02,67.02,14250.0
2024-06-12 15:05:00,67.04,67.05,67.03,67.03,4800.0,67.04,67.05,67.03,67.03,4800.0
2024-06-12 15:10:00,67.01,67.08,67.0,67.06,15030.0,67.01,67.08,67.0,67.06,15030.0
2024-06-12 15:15:00,67.08,67.13,67.08,67.13,4500.0,67.08,67.13,67.08,67.13,4500.0
2024-06-12 15:20:00,67.14,67.18,67.1,67.1,13935.0,67.14,67.18,67.1,67.1,13935.0
2024-06-12 15:25:00,66.96,66.98,66.91,66.91,11550.0,66.96,66.98,66.91,66.91,11550.0
2024-06-12 15:30:00,66.96,66.98,66.9,66.98,22395.0,66.96,66.98,66.9,66.98,22395.0
2024-06-12 15:35:00,66.97,67.0,66.97,66.97,23865.0,66.97,67.0,66.97,66.97,23865.0
2024-06-12 15:40:00,67.0,67.0,66.96,67.0,29010.0,67.0,67.0,66.96,67.0,29010.0
2024-06-12 15:45:00,66.99,67.05,66.97,67.05,22425.0,66.99,67.05,66.97,67.05,22425.0
2024-06-12 15:50:00,67.01,67.02,66.88,66.91,103695.0,67.01,67.02,66.88,66.91,103695.0
2024-06-12 15:55:00,66.93,67.06,66.92,66.92,122460.0,66.93,67.06,66.92,66.92,122460.0
2024-06-13 09:30:00,66.74,66.87,66.66,66.87,60825.0,66.74,66.87,66.66,66.87,60825.0
2024-06-13 09:35:00,66.74,66.93,66.73,66.75,21420.0,66.74,66.93,66.73,66.75,21420.0
2024-06-13 09:40:00,66.59,66.59,66.59,66.59,1500.0,66.59,66.59,66.59,66.59,1500.0
2024-06-13 09:45:00,66.57,66.57,66.43,66.48,39240.0,66.57,66.57,66.43,66.48,39240.0
2024-06-13 09:50:00,66.56,66.56,66.47,66.47,9000.0,66.56,66.56,66.47,66.47,9000.0
2024-06-13 09:55:00,66.49,66.55,66.46,66.55,13500.0,66.49,66.55,66.46,66.55,13500.0
2024-06-13 10:00:00,66.53,66.54,66.31,66.31,36435.0,66.53,66.54,66.31,66.31,36435.0
2024-06-13 10:05:00,66.34,66.35,66.26,66.35,32415.0,66.34,66.35,66.26,66.35,32415.0
2024-06-13 10:10:00,66.41,66.42,66.37,66.38,19500.0,66.41,66.42,66.37,66.38,19500.0
2024-06-13 10:15:00,66.38,66.38,66.34,66.35,13980.0,66.38,66.38,66.34,66.35,13980.0
2024-06-13 10:20:00,66.35,66.4,66.35,66.37,18360.0,66.35,66.4,66.35,66.37,18360.0
2024-06-13 10:25:00,66.38,66.38,66.28,66.28,35580.0,66.38,66.38,66.28,66.28,35580.0
2024-06-13 10:30:00,66.31,66.38,66.28,66.3,28365.0,66.31,66.38,66.28,66.3,28365.0
2024-06-13 10:35:00,66.3,66.31,66.3,66.3,17595.0,66.3,66.31,66.3,66.3,17595.0
2024-06-13 10:40:00,66.27,66.27,66.16,66.16,18000.0,66.27,66.27,66.16,66.16,18000.0
2024-06-13 10:45:00,66.16,66.28,66.16,66.28,25950.0,66.16,66.28,66.16,66.28,25950.0
2024-06-13 10:50:00,66.24,66.35,66.23,66.33,14040.0,66.24,66.35,66.23,66.33,14040.0
2024-06-13 10:55:00,66.35,66.63,66.35,66.61,48405.0,66.35,66.63,66.35,66.61,48405.0
2024-06-13 11:00:00,66.62,66.63,66.59,66.59,4500.0,66.62,66.63,66.59,66.59,4500.0
2024-06-13 11:05:00,66.63,66.64,66.59,66.61,16950.0,66.63,66.64,66.59,66.61,16950.0
2024-06-13 11:10:00,66.68,66.76,66.68,66.69,4500.0,66.68,66.76,66.68,66.69,4500.0
2024-06-13 11:15:00,66.69,66.69,66.69,66.69,0.0,66.69,66.69,66.69,66.69,0.0
2024-06-13 11:20:00,66.69,66.69,66.69,66.69,0.0,66.69,66.69,66.69,66.69,0.0
2024-06-13 11:25:00,66.74,66.74,66.7,66.72,6300.0,66.74,66.74,66.7,66.72,6300.0
2024-06-13 11:30:00,66.66,66.66,66.46,66.47,14055.0,66.66,66.66,66.46,66.47,14055.0
2024-06-13 11:35:00,66.5,66.66,66.5,66.66,11820.0,66.5,66.66,66.5,66.66,11820.0
2024-06-13 11:40:00,66.67,66.67,66.6,66.61,4500.0,66.67,66.67,66.6,66.61,4500.0
2024-06-13 11:45:00,66.52,66.53,66.52,66.53,7035.0,66.52,66.53,66.52,66.53,7035.0
2024-06-13 11:50:00,66.53,66.53,66.5,66.5,6465.0,66.53,66.53,66.5,66.5,6465.0
2024-06-13 11:55:00,66.55,66.61,66.55,66.56,17670.0,66.55,66.61,66.55,66.56,17670.0
2024-06-13 12:00:00,66.59,66.59,66.51,66.51,4965.0,66.59,66.59,66.51,66.51,4965.0
2024-06-13 12:05:00,66.51,66.51,66.51,66.51,0.0,66.51,66.51,66.51,66.51,0.0
2024-06-13 12:10:00,66.46,66.46,66.43,66.43,6255.0,66.46,66.46,66.43,66.43,6255.0
2024-06-13 12:15:00,66.41,66.44,66.33,66.34,20445.0,66.41,66.44,66.33,66.34,20445.0
2024-06-13 12:20:00,66.44,66.44,66.39,66.43,10500.0,66.44,66.44,66.39,66.43,10500.0
2024-06-13 12:25:00,66.43,66.43,66.43,66.43,0.0,66.43,66.43,66.43,66.43,0.0
2024-06-13 12:30:00,66.4,66.47,66.4,66.47,3000.0,66.4,66.47,66.4,66.47,3000.0
2024-06-13 12:35:00,66.47,66.49,66.46,66.49,7500.0,66.47,66.49,66.46,66.49,7500.0
2024-06-13 12:40:00,66.47,66.49,66.41,66.44,15180.0,66.47,66.49,66.41,66.44,15180.0
2024-06-13 12:45:00,66.41,66.49,66.38,66.49,22035.0,66.41,66.49,66.38,66.49,22035.0
2024-06-13 12:50:00,66.46,66.46,66.46,66.46,2970.0,66.46,66.46,66.46,66.46,2970.0
2024-06-13 12:55:00,66.41,66.5,66.41,66.49,8280.0,66.41,66.5,66.41,66.49,8280.0
2024-06-13 13:00:00,66.5,66.55,66.5,66.51,9150.0,66.5,66.55,66.5,66.51,9150.0
2024-06-13 13:05:00,66.56,66.56,66.49,66.55,10170.0,66.56,66.56,66.49,66.55,10170.0
2024-06-13 13:10:00,66.54,66.59,66.53,66.53,13950.0,66.54,66.59,66.53,66.53,13950.0
2024-06-13 13:15:00,66.51,66.55,66.51,66.52,6330.0,66.51,66.55,66.51,66.52,6330.0
2024-06-13 13:20:00,66.55,66.55,66.48,66.48,7500.0,66.55,66.55,66.48,66.48,7500.0
2024-06-13 13:25:00,66.5,66.5,66.46,66.46,17520.0,66.5,66.5,66.46,66.46,17520.0
2024-06-13 13:30:00,66.45,66.45,66.45,66.45,1500.0,66.45,66.45,66.45,66.45,1500.0
2024-06-13 13:35:00,66.44,66.44,66.39,66.41,9285.0,66.44,66.44,66.39,66.41,9285.0
2024-06-13 13:40:00,66.43,66.43,66.42,66.42,7500.0,66.43,66.43,66.42,66.42,7500.0
2024-06-13 13:45:00,66.44,66.44,66.44,66.44,1935.0,66.44,66.44,66.44,66.44,1935.0
2024-06-13 13:50:00,66.41,66.44,66.41,66.42,10500.0,66.41,66.44,66.41,66.42,10500.0
2024-06-13 13:55:00,66.41,66.41,66.41,66.41,3525.0,66.41,66.41,66.41,66.41,3525.0
2024-06-13 14:00:00,66.36,66.39,66.36,66.37,13500.0,66.36,66.39,66.36,66.37,13500.0
2024-06-13 14:05:00,66.39,66.46,66.39,66.44,23145.0,66.39,66.46,66.39,66.44,23145.0
2024-06-13 14:10:00,66.44,66.47,66.44,66.47,7500.0,66.44,66.47,66.44,66.47,7500.0
2024-06-13 14:15:00,66.48,66.53,66.48,66.53,14325.0,66.48,66.53,66.48,66.53,14325.0
2024-06-13 14:20:00,66.54,66.58,66.5,66.52,17475.0,66.54,66.58,66.5,66.52,17475.0
2024-06-13 14:25:00,66.54,66.54,66.52,66.52,3000.0,66.54,66.54,66.52,66.52,3000.0
2024-06-13 14:30:00,66.56,66.6,66.56,66.6,24465.0,66.56,66.6,66.56,66.6,24465.0
2024-06-13 14:35:00,66.56,66.56,66.47,66.48,33375.0,66.56,66.56,66.47,66.48,33375.0
2024-06-13 14:40:00,66.51,66.56,66.51,66.56,18450.0,66.51,66.56,66.51,66.56,18450.0
2024-06-13 14:45:00,66.57,66.68,66.56,66.67,24555.0,66.57,66.68,66.56,66.67,24555.0
2024-06-13 14:50:00,66.69,66.69,66.64,66.64,13800.0,66.69,66.69,66.64,66.64,13800.0
2024-06-13 14:55:00,66.63,66.65,66.61,66.61,41610.0,66.63,66.65,66.61,66.61,41610.0
2024-06-13 15:00:00,66.62,66.62,66.58,66.62,24000.0,66.62,66.62,66.58,66.62,24000.0
2024-06-13 15:05:00,66.6,66.67,66.59,66.67,19305.0,66.6,66.67,66.59,66.67,19305.0
2024-06-13 15:10:00,66.68,66.71,66.67,66.67,19245.0,66.68,66.71,66.67,66.67,19245.0
2024-06-13 15:15:00,66.64,66.64,66.63,66.64,1500.0,66.64,66.64,66.63,66.64,1500.0
2024-06-13 15:20:00,66.62,66.62,66.55,66.57,21435.0,66.62,66.62,66.55,66.57,21435.0
2024-06-13 15:25:00,66.59,66.59,66.52,66.52,18510.0,66.59,66.59,66.52,66.52,18510.0
2024-06-13 15:30:00,66.49,66.49,66.46,66.46,16155.0,66.49,66.49,66.46,66.46,16155.0
2024-06-13 15:35:00,66.42,66.42,66.4,66.42,10935.0,66.42,66.42,66.4,66.42,10935.0
2024-06-13 15:40:00,66.43,66.43,66.4,66.4,9525.0,66.43,66.43,66.4,66.4,9525.0
2024-06-13 15:45:00,66.41,66.46,66.41,66.46,24000.0,66.41,66.46,66.41,66.46,24000.0
2024-06-13 15:50:00,66.47,66.51,66.41,66.41,93720.0,66.47,66.51,66.41,66.41,93720.0
2024-06-13 15:55:00,66.43,66.45,66.34,66.36,187020.0,66.43,66.45,66.34,66.36,187020.0
2024-06-14 09:30:00,66.38,66.38,66.13,66.13,35520.0,66.38,66.38,66.13,66.13,35520.0
2024-06-14 09:35:00,66.13,66.13,66.13,66.13,0.0,66.13,66.13,66.13,66.13,0.0
2024-06-14 09:40:00,66.2,66.25,66.13,66.19,18180.0,66.2,66.25,66.13,66.19,18180.0
2024-06-14 09:45:00,66.18,66.18,66.06,66.15,31500.0,66.18,66.18,66.06,66.15,31500.0
2024-06-14 09:50:00,66.08,66.17,66.06,66.08,13695.0,66.08,66.17,66.06,66.08,13695.0
2024-06-14 09:55:00,66.2,66.2,66.06,66.06,13635.0,66.2,66.2,66.06,66.06,13635.0
2024-06-14 10:00:00,66.01,66.03,65.93,65.93,8085.0,66.01,66.03,65.93,65.93,8085.0
2024-06-14 10:05:00,65.94,66.01,65.92,65.99,16470.0,65.94,66.01,65.92,65.99,16470.0
2024-06-14 10:10:00,66.01,66.01,65.97,66.01,18000.0,66.01,66.01,65.97,66.01,18000.0
2024-06-14 10:15:00,66.13,66.16,66.07,66.16,23640.0,66.13,66.16,66.07,66.16,23640.0
2024-06-14 10:20:00,66.16,66.17,66.08,66.17,14970.0,66.16,66.17,66.08,66.17,14970.0
2024-06-14 10:25:00,66.15,66.23,66.14,66.23,13500.0,66.15,66.23,66.14,66.23,13500.0
2024-06-14 10:30:00,66.22,66.22,66.1,66.1,19620.0,66.22,66.22,66.1,66.1,19620.0
2024-06-14 10:35:00,66.18,66.2,66.17,66.2,12030.0,66.18,66.2,66.17,66.2,12030.0
2024-06-14 10:40:00,66.17,66.3,66.17,66.3,10500.0,66.17,66.3,66.17,66.3,10500.0
2024-06-14 10:45:00,66.33,66.33,66.32,66.32,4500.0,66.33,66.33,66.32,66.32,4500.0
2024-06-14 10:50:00,66.37,66.44,66.32,66.44,138780.0,66.37,66.44,66.32,66.44,138780.0
2024-06-14 10:55:00,66.47,66.53,66.4,66.53,118110.0,66.47,66.53,66.4,66.53,118110.0
2024-06-14 11:00:00,66.52,66.52,66.45,66.47,28500.0,66.52,66.52,66.45,66.47,28500.0
2024-06-14 11:05:00,66.47,66.5,66.47,66.5,12000.0,66.47,66.5,66.47,66.5,12000.0
2024-06-14 11:10:00,66.5,66.55,66.47,66.52,24600.0,66.5,66.55,66.47,66.52,24600.0
2024-06-14 11:15:00,66.55,66.68,66.51,66.64,40395.0,66.55,66.68,66.51,66.64,40395.0
2024-06-14 11:20:00,66.64,66.64,66.6,66.61,46500.0,66.64,66.64,66.6,66.61,46500.0
2024-06-14 11:25:00,66.62,66.7,66.61,66.67,14250.0,66.62,66.7,66.61,66.67,14250.0
2024-06-14 11:30:00,66.65,66.73,66.65,66.73,31185.0,66.65,66.73,66.65,66.73,31185.0
2024-06-14 11:35:00,66.75,66.75,66.72,66.72,7755.0,66.75,66.75,66.72,66.72,7755.0
2024-06-14 11:40:00,66.67,66.67,66.65,66.65,19635.0,66.67,66.67,66.65,66.65,19635.0
2024-06-14 11:45:00,66.68,66.73,66.68,66.7,17100.0,66.68,66.73,66.68,66.7,17100.0
2024-06-14 11:50:00,66.74,66.76,66.73,66.76,8460.0,66.74,66.76,66.73,66.76,8460.0
2024-06-14 11:55:00,66.83,66.83,66.8,66.8,6750.0,66.83,66.83,66.8,66.8,6750.0
2024-06-14 12:00:00,66.9,66.9,66.84,66.85,12045.0,66.9,66.9,66.84,66.85,12045.0
2024-06-14 12:05:00,66.85,66.85,66.82,66.84,10500.0,66.85,66.85,66.82,66.84,10500.0
2024-06-14 12:10:00,66.84,66.84,66.74,66.77,21645.0,66.84,66.84,66.74,66.77,21645.0
2024-06-14 12:15:00,66.79,66.79,66.75,66.75,4605.0,66.79,66.79,66.75,66.75,4605.0
2024-06-14 12:20:00,66.77,66.87,66.77,66.87,12510.0,66.77,66.87,66.77,66.87,12510.0
2024-06-14 12:25:00,66.83,66.83,66.71,66.73,20685.0,66.83,66.83,66.71,66.73,20685.0
2024-06-14 12:30:00,66.73,66.75,66.73,66.73,7500.0,66.73,66.75,66.73,66.73,7500.0
2024-06-14 12:35:00,66.76,66.77,66.76,66.77,7500.0,66.76,66.77,66.76,66.77,7500.0
2024-06-14 12:40:00,66.79,66.83,66.79,66.8,16500.0,66.79,66.83,66.79,66.8,16500.0
2024-06-14 12:45:00,66.85,66.86,66.83,66.86,21045.0,66.85,66.86,66.83,66.86,21045.0
2024-06-14 12:50:00,66.86,66.87,66.84,66.84,7500.0,66.86,66.87,66.84,66.84,7500.0
2024-06-14 12:55:00,66.79,66.8,66.78,66.8,12060.0,66.79,66.8,66.78,66.8,12060.0
2024-06-14 13:00:00,66.77,66.81,66.77,66.81,3855.0,66.77,66.81,66.77,66.81,3855.0
2024-06-14 13:05:00,66.81,66.85,66.8,66.84,22365.0,66.81,66.85,66.8,66.84,22365.0
2024-06-14 13:10:00,66.85,66.85,66.85,66.85,3000.0,66.85,66.85,66.85,66.85,3000.0
2024-06-14 13:15:00,66.88,66.89,66.86,66.87,25095.0,66.88,66.89,66.86,66.87,25095.0
2024-06-14 13:20:00,66.9,66.9,66.86,66.86,19575.0,66.9,66.9,66.86,66.86,19575.0
2024-06-14 13:25:00,66.84,66.87,66.84,66.87,15000.0,66.84,66.87,66.84,66.87,15000.0
2024-06-14 13:30:00,66.78,66.79,66.78,66.79,9000.0,66.78,66.79,66.78,66.79,9000.0
2024-06-14 13:35:00,66.82,66.82,66.79,66.81,4500.0,66.82,66.82,66.79,66.81,4500.0
2024-06-14 13:40:00,66.81,66.87,66.8,66.84,33960.0,66.81,66.87,66.8,66.84,33960.0
2024-06-14 13:45:00,66.84,66.84,66.82,66.82,16965.0,66.84,66.84,66.82,66.82,16965.0
2024-06-14 13:50:00,66.82,66.87,66.82,66.86,11265.0,66.82,66.87,66.82,66.86,11265.0
2024-06-14 13:55:00,66.85,66.87,66.85,66.85,9000.0,66.85,66.87,66.85,66.85,9000.0
2024-06-14 14:00:00,66.87,66.88,66.86,66.88,24315.0,66.87,66.88,66.86,66.88,24315.0
2024-06-14 14:05:00,66.88,66.89,66.8,66.8,18000.0,66.88,66.89,66.8,66.8,18000.0
2024-06-14 14:10:00,66.75,66.75,66.69,66.69,3000.0,66.75,66.75,66.69,66.69,3000.0
2024-06-14 14:15:00,66.67,66.69,66.65,66.69,14160.0,66.67,66.69,66.65,66.69,14160.0
2024-06-14 14:20:00,66.7,66.83,66.7,66.8,68895.0,66.7,66.83,66.7,66.8,68895.0
2024-06-14 14:25:00,66.79,66.83,66.79,66.81,31140.0,66.79,66.83,66.79,66.81,31140.0
2024-06-14 14:30:00,66.83,66.92,66.83,66.88,16500.0,66.83,66.92,66.83,66.88,16500.0
2024-06-14 14:35:00,66.88,66.88,66.82,66.82,4500.0,66.88,66.88,66.82,66.82,4500.0
2024-06-14 14:40:00,66.8,66.8,66.8,66.8,1500.0,66.8,66.8,66.8,66.8,1500.0
2024-06-14 14:45:00,66.83,66.85,66.83,66.85,29970.0,66.83,66.85,66.83,66.85,29970.0
2024-06-14 14:50:00,66.82,66.82,66.78,66.78,26250.0,66.82,66.82,66.78,66.78,26250.0
2024-06-14 14:55:00,66.75,66.82,66.75,66.81,27990.0,66.75,66.82,66.75,66.81,27990.0
2024-06-14 15:00:00,66.79,66.82,66.79,66.82,25140.0,66.79,66.82,66.79,66.82,25140.0
2024-06-14 15:05:00,66.87,66.87,66.87,66.87,3060.0,66.87,66.87,66.87,66.87,3060.0
2024-06-14 15:10:00,66.88,66.88,66.86,66.86,6000.0,66.88,66.88,66.86,66.86,6000.0
2024-06-14 15:15:00,66.87,66.87,66.86,66.86,3000.0,66.87,66.87,66.86,66.86,3000.0
2024-06-14 15:20:00,66.86,66.9,66.86,66.9,13500.0,66.86,66.9,66.86,66.9,13500.0
2024-06-14 15:25:00,66.91,66.91,66.84,66.84,7500.0,66.91,66.91,66.84,66.84,7500.0
2024-06-14 15:30:00,66.85,66.85,66.73,66.8,40500.0,66.85,66.85,66.73,66.8,40500.0
2024-06-14 15:35:00,66.81,66.83,66.81,66.82,8070.0,66.81,66.83,66.81,66.82,8070.0
2024-06-14 15:40:00,66.81,66.83,66.79,66.8,55500.0,66.81,66.83,66.79,66.8,55500.0
2024-06-14 15:45:00,66.81,66.87,66.8,66.86,76695.0,66.81,66.87,66.8,66.86,76695.0
2024-06-14 15:50:00,66.87,67.09,66.87,67.06,151140.0,66.87,67.09,66.87,67.06,151140.0
2024-06-14 15:55:00,67.06,67.16,67.02,67.14,195435.0,67.06,67.16,67.02,67.14,195435.0
2024-06-17 09:30:00,67.13,67.63,66.94,67.63,76185.0,67.13,67.63,66.94,67.63,76185.0
2024-06-17 09:35:00,67.39,67.63,67.39,67.63,131190.0,67.39,67.63,67.39,67.63,131190.0
2024-06-17 09:40:00,67.71,67.95,67.62,67.89,42000.0,67.71,67.95,67.62,67.89,42000.0
2024-06-17 09:45:00,67.87,67.98,67.82,67.94,22500.0,67.87,67.98,67.82,67.94,22500.0
2024-06-17 09:50:00,67.93,68.04,67.93,68.04,40680.0,67.93,68.04,67.93,68.04,40680.0
2024-06-17 09:55:00,68.04,68.39,68.04,68.32,313350.0,68.04,68.39,68.04,68.32,313350.0
2024-06-17 10:00:00,68.33,68.33,68.14,68.23,111855.0,68.33,68.33,68.14,68.23,111855.0
2024-06-17 10:05:00,68.29,68.52,68.25,68.45,36375.0,68.29,68.52,68.25,68.45,36375.0
2024-06-17 10:10:00,68.41,68.5,68.34,68.48,64470.0,68.41,68.5,68.34,68.48,64470.0
2024-06-17 10:15:00,68.47,68.53,68.39,68.39,33165.0,68.47,68.53,68.39,68.39,33165.0
2024-06-17 10:20:00,68.43,68.53,68.39,68.47,30690.0,68.43,68.53,68.39,68.47,30690.0
2024-06-17 10:25:00,68.48,68.78,68.42,68.54,166425.0,68.48,68.78,68.42,68.54,166425.0
2024-06-17 10:30:00,68.53,68.66,68.49,68.56,114045.0,68.53,68.66,68.49,68.56,114045.0
2024-06-17 10:35:00,68.57,68.64,68.54,68.64,60780.0,68.57,68.64,68.54,68.64,60780.0
2024-06-17 10:40:00,68.62,68.81,68.62,68.81,31620.0,68.62,68.81,68.62,68.81,31620.0
2024-06-17 10:45:00,68.81,68.81,68.63,68.7,65475.0,68.81,68.81,68.63,68.7,65475.0
2024-06-17 10:50:00,68.65,68.69,68.62,68.65,47100.0,68.65,68.69,68.62,68.65,47100.0
2024-06-17 10:55:00,68.66,68.76,68.66,68.74,53385.0,68.66,68.76,68.66,68.74,53385.0
2024-06-17 11:00:00,68.73,68.79,68.73,68.76,24390.0,68.73,68.79,68.73,68.76,24390.0
2024-06-17 11:05:00,68.73,68.79,68.71,68.77,45330.0,68.73,68.79,68.71,68.77,45330.0
2024-06-17 11:10:00,68.79,68.89,68.79,68.89,18405.0,68.79,68.89,68.79,68.89,18405.0
2024-06-17 11:15:00,68.92,69.0,68.86,68.98,69285.0,68.92,69.0,68.86,68.98,69285.0
2024-06-17 11:20:00,68.99,69.02,68.96,68.96,91680.0,68.99,69.02,68.96,68.96,91680.0
2024-06-17 11:25:00,68.96,69.09,68.92,69.05,53430.0,68.96,69.09,68.92,69.05,53430.0
2024-06-17 11:30:00,69.05,69.05,68.95,69.0,99780.0,69.05,69.05,68.95,69.0,99780.0
2024-06-17 11:35:00,69.03,69.18,69.03,69.13,60885.0,69.03,69.18,69.03,69.13,60885.0
2024-06-17 11:40:00,69.18,69.27,69.15,69.15,13485.0,69.18,69.27,69.15,69.15,13485.0
2024-06-17 11:45:00,69.27,69.3,69.19,69.24,104415.0,69.27,69.3,69.19,69.24,104415.0
2024-06-17 11:50:00,69.29,69.31,69.27,69.28,17415.0,69.29,69.31,69.27,69.28,17415.0
2024-06-17 11:55:00,69.28,69.47,69.24,69.43,68025.0,69.28,69.47,69.24,69.43,68025.0
2024-06-17 12:00:00,69.39,69.44,69.36,69.38,104340.0,69.39,69.44,69.36,69.38,104340.0
2024-06-17 12:05:00,69.35,69.37,69.29,69.29,27000.0,69.35,69.37,69.29,69.29,27000.0
2024-06-17 12:10:00,69.37,69.49,69.37,69.38,55065.0,69.37,69.49,69.37,69.38,55065.0
2024-06-17 12:15:00,69.41,69.46,69.4,69.4,27900.0,69.41,69.46,69.4,69.4,27900.0
2024-06-17 12:20:00,69.37,69.43,69.37,69.42,22815.0,69.37,69.43,69.37,69.42,22815.0
2024-06-17 12:25:00,69.42,69.49,69.42,69.49,19845.0,69.42,69.49,69.42,69.49,19845.0
2024-06-17 12:30:00,69.45,69.55,69.41,69.55,70635.0,69.45,69.55,69.41,69.55,70635.0
2024-06-17 12:35:00,69.57,69.57,69.55,69.55,6885.0,69.57,69.57,69.55,69.55,6885.0
2024-06-17 12:40:00,69.55,69.57,69.44,69.44,63735.0,69.55,69.57,69.44,69.44,63735.0
2024-06-17 12:45:00,69.44,69.44,69.41,69.41,4500.0,69.44,69.44,69.41,69.41,4500.0
2024-06-17 12:50:00,69.41,69.41,69.27,69.27,22320.0,69.41,69.41,69.27,69.27,22320.0
2024-06-17 12:55:00,69.28,69.38,69.27,69.38,7500.0,69.28,69.38,69.27,69.38,7500.0
2024-06-17 13:00:00,69.4,69.41,69.4,69.41,4515.0,69.4,69.41,69.4,69.41,4515.0
2024-06-17 13:05:00,69.41,69.41,69.39,69.41,9000.0,69.41,69.41,69.39,69.41,9000.0
2024-06-17 13:10:00,69.39,69.4,69.37,69.39,45750.0,69.39,69.4,69.37,69.39,45750.0
2024-06-17 13:15:00,69.36,69.43,69.36,69.4,9000.0,69.36,69.43,69.36,69.4,9000.0
2024-06-17 13:20:00,69.44,69.46,69.38,69.41,36120.0,69.44,69.46,69.38,69.41,36120.0
2024-06-17 13:25:00,69.44,69.5,69.41,69.5,18285.0,69.44,69.5,69.41,69.5,18285.0
2024-06-17 13:30:00,69.53,69.64,69.53,69.56,33795.0,69.53,69.64,69.53,69.56,33795.0
2024-06-17 13:35:00,69.57,69.6,69.57,69.59,30510.0,69.57,69.6,69.57,69.59,30510.0
2024-06-17 13:40:00,69.59,69.59,69.42,69.42,93450.0,69.59,69.59,69.42,69.42,93450.0
2024-06-17 13:45:00,69.44,69.44,69.32,69.4,38265.0,69.44,69.44,69.32,69.4,38265.0
2024-06-17 13:50:00,69.45,69.49,69.42,69.49,21855.0,69.45,69.49,69.42,69.49,21855.0
2024-06-17 13:55:00,69.51,69.51,69.51,69.51,2865.0,69.51,69.51,69.51,69.51,2865.0
2024-06-17 14:00:00,69.65,69.68,69.63,69.68,34065.0,69.65,69.68,69.63,69.68,34065.0
2024-06-17 14:05:00,69.67,69.72,69.64,69.71,21630.0,69.67,69.72,69.64,69.71,21630.0
2024-06-17 14:10:00,69.75,69.75,69.63,69.64,49815.0,69.75,69.75,69.63,69.64,49815.0
2024-06-17 14:15:00,69.7,69.8,69.7,69.76,10500.0,69.7,69.8,69.7,69.76,10500.0
2024-06-17 14:20:00,69.77,69.85,69.77,69.85,9105.0,69.77,69.85,69.77,69.85,9105.0
2024-06-17 14:25:00,69.84,69.84,69.73,69.79,22320.0,69.84,69.84,69.73,69.79,22320.0
2024-06-17 14:30:00,69.79,69.82,69.69,69.69,27540.0,69.79,69.82,69.69,69.69,27540.0
2024-06-17 14:35:00,69.76,69.77,69.71,69.71,15660.0,69.76,69.77,69.71,69.71,15660.0
2024-06-17 14:40:00,69.64,69.7,69.64,69.69,28665.0,69.64,69.7,69.64,69.69,28665.0
2024-06-17 14:45:00,69.67,69.69,69.67,69.68,31935.0,69.67,69.69,69.67,69.68,31935.0
2024-06-17 14:50:00,69.68,69.68,69.65,69.65,10845.0,69.68,69.68,69.65,69.65,10845.0
2024-06-17 14:55:00,69.66,69.73,69.66,69.7,10515.0,69.66,69.73,69.66,69.7,10515.0
2024-06-17 15:00:00,69.68,69.72,69.48,69.48,45120.0,69.68,69.72,69.48,69.48,45120.0
2024-06-17 15:05:00,69.49,69.5,69.49,69.5,7500.0,69.49,69.5,69.49,69.5,7500.0
2024-06-17 15:10:00,69.5,69.5,69.4,69.42,77040.0,69.5,69.5,69.4,69.42,77040.0
2024-06-17 15:15:00,69.45,69.55,69.45,69.5,34620.0,69.45,69.55,69.45,69.5,34620.0
2024-06-17 15:20:00,69.45,69.5,69.45,69.48,13590.0,69.45,69.5,69.45,69.48,13590.0
2024-06-17 15:25:00,69.48,69.48,69.45,69.46,22515.0,69.48,69.48,69.45,69.46,22515.0
2024-06-17 15:30:00,69.46,69.55,69.38,69.55,58365.0,69.46,69.55,69.38,69.55,58365.0
2024-06-17 15:35:00,69.52,69.64,69.52,69.58,49140.0,69.52,69.64,69.52,69.58,49140.0
2024-06-17 15:40:00,69.63,69.67,69.62,69.67,49650.0,69.63,69.67,69.62,69.67,49650.0
2024-06-17 15:45:00,69.67,69.68,69.54,69.58,58320.0,69.67,69.68,69.54,69.58,58320.0
2024-06-17 15:50:00,69.58,69.62,69.43,69.43,237045.0,69.58,69.62,69.43,69.43,237045.0
2024-06-17 15:55:00,69.46,69.59,69.37,69.58,206640.0,69.46,69.59,69.37,69.58,206640.0
2024-06-18 09:30:00,69.61,69.72,69.47,69.6,60645.0,69.61,69.72,69.47,69.6,60645.0
2024-06-18 09:35:00,69.53,69.76,69.51,69.66,31080.0,69.53,69.76,69.51,69.66,31080.0
2024-06-18 09:40:00,69.82,70.12,69.82,70.07,25125.0,69.82,70.12,69.82,70.07,25125.0
2024-06-18 09:45:00,69.92,69.98,69.74,69.97,120945.0,69.92,69.98,69.74,69.97,120945.0
2024-06-18 09:50:00,70.02,70.02,69.92,69.97,24000.0,70.02,70.02,69.92,69.97,24000.0
2024-06-18 09:55:00,69.96,69.99,69.81,69.81,36885.0,69.96,69.99,69.81,69.81,36885.0
2024-06-18 10:00:00,69.77,69.86,69.76,69.86,26715.0,69.77,69.86,69.76,69.86,26715.0
2024-06-18 10:05:00,69.85,70.09,69.85,70.09,7500.0,69.85,70.09,69.85,70.09,7500.0
2024-06-18 10:10:00,69.99,70.04,69.95,70.04,30960.0,69.99,70.04,69.95,70.04,30960.0
2024-06-18 10:15:00,70.04,70.11,69.98,70.08,34890.0,70.04,70.11,69.98,70.08,34890.0
2024-06-18 10:20:00,70.05,70.08,70.04,70.06,18480.0,70.05,70.08,70.04,70.06,18480.0
2024-06-18 10:25:00,70.06,70.2,70.06,70.15,32520.0,70.06,70.2,70.06,70.15,32520.0
2024-06-18 10:30:00,70.09,70.13,70.01,70.06,50475.0,70.09,70.13,70.01,70.06,50475.0
2024-06-18 10:35:00,70.06,70.06,69.94,69.94,10500.0,70.06,70.06,69.94,69.94,10500.0
2024-06-18 10:40:00,69.89,69.96,69.87,69.91,13620.0,69.89,69.96,69.87,69.91,13620.0
2024-06-18 10:45:00,69.91,70.04,69.91,70.04,23520.0,69.91,70.04,69.91,70.04,23520.0
2024-06-18 10:50:00,70.05,70.05,70.04,70.04,12000.0,70.05,70.05,70.04,70.04,12000.0
2024-06-18 10:55:00,70.09,70.11,70.09,70.11,9000.0,70.09,70.11,70.09,70.11,9000.0
2024-06-18 11:00:00,70.1,70.16,70.1,70.13,22320.0,70.1,70.16,70.1,70.13,22320.0
2024-06-18 11:05:00,70.13,70.13,70.09,70.13,18000.0,70.13,70.13,70.09,70.13,18000.0
2024-06-18 11:10:00,70.13,70.25,70.13,70.23,46230.0,70.13,70.25,70.13,70.23,46230.0
2024-06-18 11:15:00,70.23,70.29,70.23,70.29,7500.0,70.23,70.29,70.23,70.29,7500.0
2024-06-18 11:20:00,70.28,70.31,70.26,70.27,18000.0,70.28,70.31,70.26,70.27,18000.0
2024-06-18 11:25:00,70.29,70.45,70.29,70.45,18360.0,70.29,70.45,70.29,70.45,18360.0
2024-06-18 11:30:00,70.38,70.44,70.38,70.44,4440.0,70.38,70.44,70.38,70.44,4440.0
2024-06-18 11:35:00,70.47,70.53,70.39,70.39,41550.0,70.47,70.53,70.39,70.39,41550.0
2024-06-18 11:40:00,70.38,70.44,70.36,70.38,34365.0,70.38,70.44,70.36,70.38,34365.0
2024-06-18 11:45:00,70.33,70.33,70.33,70.33,3000.0,70.33,70.33,70.33,70.33,3000.0
2024-06-18 11:50:00,70.26,70.3,70.25,70.28,27000.0,70.26,70.3,70.25,70.28,27000.0
2024-06-18 11:55:00,70.27,70.28,70.27,70.27,13500.0,70.27,70.28,70.27,70.27,13500.0
2024-06-18 12:00:00,70.26,70.33,70.26,70.33,6000.0,70.26,70.33,70.26,70.33,6000.0
2024-06-18 12:05:00,70.35,70.44,70.35,70.44,9750.0,70.35,70.44,70.35,70.44,9750.0
2024-06-18 12:10:00,70.4,70.42,70.4,70.4,12750.0,70.4,70.42,70.4,70.4,12750.0
2024-06-18 12:15:00,70.33,70.33,70.28,70.33,11340.0,70.33,70.33,70.28,70.33,11340.0
2024-06-18 12:20:00,70.32,70.34,70.32,70.34,3000.0,70.32,70.34,70.32,70.34,3000.0
2024-06-18 12:25:00,70.39,70.39,70.35,70.35,11220.0,70.39,70.39,70.35,70.35,11220.0
2024-06-18 12:30:00,70.37,70.43,70.37,70.41,19260.0,70.37,70.43,70.37,70.41,19260.0
2024-06-18 12:35:00,70.41,70.41,70.41,70.41,0.0,70.41,70.41,70.41,70.41,0.0
2024-06-18 12:40:00,70.41,70.41,70.41,70.41,0.0,70.41,70.41,70.41,70.41,0.0
2024-06-18 12:45:00,70.42,70.42,70.4,70.4,10500.0,70.42,70.42,70.4,70.4,10500.0
2024-06-18 12:50:00,70.37,70.49,70.37,70.49,19500.0,70.37,70.49,70.37,70.49,19500.0
2024-06-18 12:55:00,70.47,70.47,70.43,70.43,10305.0,70.47,70.47,70.43,70.43,10305.0
2024-06-18 13:00:00,70.4,70.4,70.4,70.4,7500.0,70.4,70.4,70.4,70.4,7500.0
2024-06-18 13:05:00,70.46,70.46,70.46,70.46,1500.0,70.46,70.46,70.46,70.46,1500.0
2024-06-18 13:10:00,70.47,70.47,70.47,70.47,5385.0,70.47,70.47,70.47,70.47,5385.0
2024-06-18 13:15:00,70.59,70.59,70.57,70.58,14745.0,70.59,70.59,70.57,70.58,14745.0
2024-06-18 13:20:00,70.53,70.53,70.48,70.48,7500.0,70.53,70.53,70.48,70.48,7500.0
2024-06-18 13:25:00,70.48,70.48,70.48,70.48,0.0,70.48,70.48,70.48,70.48,0.0
2024-06-18 13:30:00,70.45,70.46,70.41,70.46,12000.0,70.45,70.46,70.41,70.46,12000.0
2024-06-18 13:35:00,70.44,70.45,70.43,70.44,7500.0,70.44,70.45,70.43,70.44,7500.0
2024-06-18 13:40:00,70.44,70.46,70.43,70.44,24690.0,70.44,70.46,70.43,70.44,24690.0
2024-06-18 13:45:00,70.46,70.48,70.44,70.47,7725.0,70.46,70.48,70.44,70.47,7725.0
2024-06-18 13:50:00,70.49,70.49,70.44,70.46,27330.0,70.49,70.49,70.44,70.46,27330.0
2024-06-18 13:55:00,70.41,70.42,70.41,70.42,9000.0,70.41,70.42,70.41,70.42,9000.0
2024-06-18 14:00:00,70.43,70.43,70.35,70.35,9330.0,70.43,70.43,70.35,70.35,9330.0
2024-06-18 14:05:00,70.35,70.35,70.35,70.35,0.0,70.35,70.35,70.35,70.35,0.0
2024-06-18 14:10:00,70.4,70.4,70.32,70.32,5580.0,70.4,70.4,70.32,70.32,5580.0
2024-06-18 14:15:00,70.27,70.29,70.26,70.28,19950.0,70.27,70.29,70.26,70.28,19950.0
2024-06-18 14:20:00,70.29,70.32,70.27,70.32,9180.0,70.29,70.32,70.27,70.32,9180.0
2024-06-18 14:25:00,70.3,70.32,70.29,70.31,17760.0,70.3,70.32,70.29,70.31,17760.0
2024-06-18 14:30:00,70.32,70.34,70.3,70.32,14280.0,70.32,70.34,70.3,70.32,14280.0
2024-06-18 14:35:00,70.32,70.33,70.27,70.27,5100.0,70.32,70.33,70.27,70.27,5100.0
2024-06-18 14:40:00,70.38,70.4,70.33,70.34,8175.0,70.38,70.4,70.33,70.34,8175.0
2024-06-18 14:45:00,70.37,70.48,70.37,70.48,15000.0,70.37,70.48,70.37,70.48,15000.0
2024-06-18 14:50:00,70.41,70.41,70.41,70.41,3000.0,70.41,70.41,70.41,70.41,3000.0
2024-06-18 14:55:00,70.37,70.45,70.37,70.45,5550.0,70.37,70.45,70.37,70.45,5550.0
2024-06-18 15:00:00,70.37,70.37,70.34,70.34,15690.0,70.37,70.37,70.34,70.34,15690.0
2024-06-18 15:05:00,70.33,70.33,70.33,70.33,1500.0,70.33,70.33,70.33,70.33,1500.0
2024-06-18 15:10:00,70.32,70.39,70.32,70.35,19590.0,70.32,70.39,70.32,70.35,19590.0
2024-06-18 15:15:00,70.35,70.41,70.35,70.41,14625.0,70.35,70.41,70.35,70.41,14625.0
2024-06-18 15:20:00,70.38,70.44,70.38,70.4,47145.0,70.38,70.44,70.38,70.4,47145.0
2024-06-18 15:25:00,70.49,70.49,70.48,70.48,6000.0,70.49,70.49,70.48,70.48,6000.0
2024-06-18 15:30:00,70.52,70.52,70.46,70.47,12555.0,70.52,70.52,70.46,70.47,12555.0
2024-06-18 15:35:00,70.48,70.49,70.45,70.47,28950.0,70.48,70.49,70.45,70.47,28950.0
2024-06-18 15:40:00,70.47,70.47,70.42,70.42,50220.0,70.47,70.47,70.42,70.42,50220.0
2024-06-18 15:45:00,70.44,70.46,70.4,70.4,15750.0,70.44,70.46,70.4,70.4,15750.0
2024-06-18 15:50:00,70.42,70.51,70.41,70.51,54795.0,70.42,70.51,70.41,70.51,54795.0
2024-06-18 15:55:00,70.49,70.52,70.42,70.47,120210.0,70.49,70.52,70.42,70.47,120210.0
2024-06-20 09:30:00,70.63,71.27,70.63,71.01,131955.0,70.63,71.27,70.63,71.01,131955.0
2024-06-20 09:35:00,71.01,71.46,71.01,71.42,49500.0,71.01,71.46,71.01,71.42,49500.0
2024-06-20 09:40:00,71.59,71.59,71.5,71.53,15000.0,71.59,71.59,71.5,71.53,15000.0
2024-06-20 09:45:00,71.58,71.87,71.53,71.74,88395.0,71.58,71.87,71.53,71.74,88395.0
2024-06-20 09:50:00,71.73,71.91,71.73,71.88,65025.0,71.73,71.91,71.73,71.88,65025.0
2024-06-20 09:55:00,71.88,71.88,71.63,71.67,130095.0,71.88,71.88,71.63,71.67,130095.0
2024-06-20 10:00:00,71.69,71.71,71.51,71.62,191340.0,71.69,71.71,71.51,71.62,191340.0
2024-06-20 10:05:00,71.69,71.69,71.57,71.57,37890.0,71.69,71.69,71.57,71.57,37890.0
2024-06-20 10:10:00,71.55,71.59,71.51,71.56,39480.0,71.55,71.59,71.51,71.56,39480.0
2024-06-20 10:15:00,71.56,71.63,71.53,71.62,36225.0,71.56,71.63,71.53,71.62,36225.0
2024-06-20 10:20:00,71.58,71.58,71.52,71.53,24795.0,71.58,71.58,71.52,71.53,24795.0
2024-06-20 10:25:00,71.56,71.73,71.54,71.7,46500.0,71.56,71.73,71.54,71.7,46500.0
2024-06-20 10:30:00,71.64,71.64,71.6,71.62,21450.0,71.64,71.64,71.6,71.62,21450.0
2024-06-20 10:35:00,71.6,71.64,71.54,71.59,65130.0,71.6,71.64,71.54,71.59,65130.0
2024-06-20 10:40:00,71.55,71.57,71.52,71.57,10500.0,71.55,71.57,71.52,71.57,10500.0
2024-06-20 10:45:00,71.6,71.78,71.57,71.78,37500.0,71.6,71.78,71.57,71.78,37500.0
2024-06-20 10:50:00,71.75,71.75,71.6,71.6,45795.0,71.75,71.75,71.6,71.6,45795.0
2024-06-20 10:55:00,71.61,71.77,71.61,71.77,27000.0,71.61,71.77,71.61,71.77,27000.0
2024-06-20 11:00:00,71.77,71.83,71.73,71.77,23940.0,71.77,71.83,71.73,71.77,23940.0
2024-06-20 11:05:00,71.69,71.72,71.69,71.72,16185.0,71.69,71.72,71.69,71.72,16185.0
2024-06-20 11:10:00,71.7,71.84,71.7,71.84,19875.0,71.7,71.84,71.7,71.84,19875.0
2024-06-20 11:15:00,71.85,71.96,71.85,71.88,49035.0,71.85,71.96,71.85,71.88,49035.0
2024-06-20 11:20:00,71.79,71.88,71.76,71.81,47010.0,71.79,71.88,71.76,71.81,47010.0
2024-06-20 11:25:00,71.8,71.85,71.8,71.84,14235.0,71.8,71.85,71.8,71.84,14235.0
2024-06-20 11:30:00,71.81,71.84,71.76,71.76,48810.0,71.81,71.84,71.76,71.76,48810.0
2024-06-20 11:35:00,71.76,71.76,71.53,71.57,48870.0,71.76,71.76,71.53,71.57,48870.0
2024-06-20 11:40:00,71.6,71.7,71.6,71.7,9000.0,71.6,71.7,71.6,71.7,9000.0
2024-06-20 11:45:00,71.67,71.7,71.65,71.7,21000.0,71.67,71.7,71.65,71.7,21000.0
2024-06-20 11:50:00,71.75,71.77,71.69,71.74,31140.0,71.75,71.77,71.69,71.74,31140.0
2024-06-20 11:55:00,71.77,71.77,71.66,71.66,24330.0,71.77,71.77,71.66,71.66,24330.0
2024-06-20 12:00:00,71.65,71.68,71.65,71.68,12000.0,71.65,71.68,71.65,71.68,12000.0
2024-06-20 12:05:00,71.68,71.68,71.65,71.66,24075.0,71.68,71.68,71.65,71.66,24075.0
2024-06-20 12:10:00,71.59,71.59,71.57,71.57,17310.0,71.59,71.59,71.57,71.57,17310.0
2024-06-20 12:15:00,71.58,71.72,71.56,71.71,45000.0,71.58,71.72,71.56,71.71,45000.0
2024-06-20 12:20:00,71.71,71.71,71.61,71.61,39900.0,71.71,71.71,71.61,71.61,39900.0
2024-06-20 12:25:00,71.66,71.69,71.63,71.67,11820.0,71.66,71.69,71.63,71.67,11820.0
2024-06-20 12:30:00,71.63,71.65,71.52,71.65,19725.0,71.63,71.65,71.52,71.65,19725.0
2024-06-20 12:35:00,71.64,71.68,71.62,71.65,12000.0,71.64,71.68,71.62,71.65,12000.0
2024-06-20 12:40:00,71.69,71.74,71.66,71.74,22500.0,71.69,71.74,71.66,71.74,22500.0
2024-06-20 12:45:00,71.7,71.8,71.7,71.8,21630.0,71.7,71.8,71.7,71.8,21630.0
2024-06-20 12:50:00,71.8,71.84,71.74,71.76,19425.0,71.8,71.84,71.74,71.76,19425.0
2024-06-20 12:55:00,71.77,71.88,71.76,71.86,38100.0,71.77,71.88,71.76,71.86,38100.0
2024-06-20 13:00:00,71.86,71.86,71.83,71.83,4500.0,71.86,71.86,71.83,71.83,4500.0
2024-06-20 13:05:00,71.85,71.85,71.72,71.72,34890.0,71.85,71.85,71.72,71.72,34890.0
2024-06-20 13:10:00,71.74,71.78,71.74,71.77,4500.0,71.74,71.78,71.74,71.77,4500.0
2024-06-20 13:15:00,71.77,71.77,71.71,71.71,26520.0,71.77,71.77,71.71,71.71,26520.0
2024-06-20 13:20:00,71.71,71.73,71.62,71.62,23325.0,71.71,71.73,71.62,71.62,23325.0
2024-06-20 13:25:00,71.57,71.6,71.53,71.6,109500.0,71.57,71.6,71.53,71.6,109500.0
2024-06-20 13:30:00,71.58,71.63,71.58,71.63,20610.0,71.58,71.63,71.58,71.63,20610.0
2024-06-20 13:35:00,71.67,71.71,71.59,71.61,36015.0,71.67,71.71,71.59,71.61,36015.0
2024-06-20 13:40:00,71.64,71.72,71.64,71.72,9450.0,71.64,71.72,71.64,71.72,9450.0
2024-06-20 13:45:00,71.68,71.73,71.68,71.73,13560.0,71.68,71.73,71.68,71.73,13560.0
2024-06-20 13:50:00,71.74,71.74,71.72,71.72,15450.0,71.74,71.74,71.72,71.72,15450.0
2024-06-20 13:55:00,71.74,71.77,71.72,71.76,15150.0,71.74,71.77,71.72,71.76,15150.0
2024-06-20 14:00:00,71.79,71.88,71.79,71.88,21075.0,71.79,71.88,71.79,71.88,21075.0
2024-06-20 14:05:00,71.89,71.89,71.85,71.86,24870.0,71.89,71.89,71.85,71.86,24870.0
2024-06-20 14:10:00,71.82,71.82,71.8,71.82,12570.0,71.82,71.82,71.8,71.82,12570.0
2024-06-20 14:15:00,71.81,71.85,71.8,71.8,13515.0,71.81,71.85,71.8,71.8,13515.0
2024-06-20 14:20:00,71.8,71.8,71.73,71.76,21240.0,71.8,71.8,71.73,71.76,21240.0
2024-06-20 14:25:00,71.74,71.76,71.73,71.73,22845.0,71.74,71.76,71.73,71.73,22845.0
2024-06-20 14:30:00,71.75,71.78,71.72,71.72,24435.0,71.75,71.78,71.72,71.72,24435.0
2024-06-20 14:35:00,71.71,71.77,71.71,71.77,12960.0,71.71,71.77,71.71,71.77,12960.0
2024-06-20 14:40:00,71.76,71.78,71.76,71.78,11790.0,71.76,71.78,71.76,71.78,11790.0
2024-06-20 14:45:00,71.79,71.91,71.79,71.85,39150.0,71.79,71.91,71.79,71.85,39150.0
2024-06-20 14:50:00,71.81,71.85,71.81,71.85,15000.0,71.81,71.85,71.81,71.85,15000.0
2024-06-20 14:55:00,71.91,71.94,71.86,71.88,18000.0,71.91,71.94,71.86,71.88,18000.0
2024-06-20 15:00:00,71.87,71.87,71.8,71.81,30105.0,71.87,71.87,71.8,71.81,30105.0
2024-06-20 15:05:00,71.8,71.82,71.78,71.8,36120.0,71.8,71.82,71.78,71.8,36120.0
2024-06-20 15:10:00,71.78,71.95,71.78,71.94,36930.0,71.78,71.95,71.78,71.94,36930.0
2024-06-20 15:15:00,71.99,72.0,71.95,71.97,50940.0,71.99,72.0,71.95,71.97,50940.0
2024-06-20 15:20:00,71.96,71.97,71.88,71.88,60315.0,71.96,71.97,71.88,71.88,60315.0
2024-06-20 15:25:00,71.91,71.98,71.88,71.98,41400.0,71.91,71.98,71.88,71.98,41400.0
2024-06-20 15:30:00,71.98,72.08,71.98,72.08,123345.0,71.98,72.08,71.98,72.08,123345.0
2024-06-20 15:35:00,72.08,72.19,72.07,72.19,101685.0,72.08,72.19,72.07,72.19,101685.0
2024-06-20 15:40:00,72.18,72.19,72.12,72.12,177690.0,72.18,72.19,72.12,72.12,177690.0
2024-06-20 15:45:00,72.1,72.18,72.06,72.06,137475.0,72.1,72.18,72.06,72.06,137475.0
2024-06-20 15:50:00,72.06,72.22,72.03,72.16,201750.0,72.06,72.22,72.03,72.16,201750.0
2024-06-20 15:55:00,72.12,72.14,72.01,72.05,324180.0,72.12,72.14,72.01,72.05,324180.0
2024-06-21 09:30:00,72.39,72.62,72.33,72.33,1086525.0,72.39,72.62,72.33,72.33,1086525.0
2024-06-21 09:35:00,72.28,72.54,72.28,72.54,42705.0,72.28,72.54,72.28,72.54,42705.0
2024-06-21 09:40:00,72.53,72.53,72.24,72.24,65865.0,72.53,72.53,72.24,72.24,65865.0
2024-06-21 09:45:00,72.24,72.32,72.13,72.28,61950.0,72.24,72.32,72.13,72.28,61950.0
2024-06-21 09:50:00,72.27,72.5,72.27,72.5,57900.0,72.27,72.5,72.27,72.5,57900.0
2024-06-21 09:55:00,72.55,72.55,72.36,72.37,39975.0,72.55,72.55,72.36,72.37,39975.0
2024-06-21 10:00:00,72.37,72.4,72.31,72.37,59160.0,72.37,72.4,72.31,72.37,59160.0
2024-06-21 10:05:00,72.48,72.52,72.38,72.52,32430.0,72.48,72.52,72.38,72.52,32430.0
2024-06-21 10:10:00,72.53,72.6,72.53,72.58,26700.0,72.53,72.6,72.53,72.58,26700.0
2024-06-21 10:15:00,72.64,72.68,72.62,72.68,33645.0,72.64,72.68,72.62,72.68,33645.0
2024-06-21 10:20:00,72.68,72.75,72.46,72.46,183315.0,72.68,72.75,72.46,72.46,183315.0
2024-06-21 10:25:00,72.48,72.52,72.48,72.52,12000.0,72.48,72.52,72.48,72.52,12000.0
2024-06-21 10:30:00,72.51,72.51,72.35,72.35,74655.0,72.51,72.51,72.35,72.35,74655.0
2024-06-21 10:35:00,72.33,72.38,72.33,72.38,9000.0,72.33,72.38,72.33,72.38,9000.0
2024-06-21 10:40:00,72.32,72.37,72.21,72.21,39000.0,72.32,72.37,72.21,72.21,39000.0
2024-06-21 10:45:00,72.19,72.23,72.19,72.23,6000.0,72.19,72.23,72.19,72.23,6000.0
2024-06-21 10:50:00,72.2,72.22,72.17,72.2,23130.0,72.2,72.22,72.17,72.2,23130.0
2024-06-21 10:55:00,72.2,72.24,72.18,72.18,22425.0,72.2,72.24,72.18,72.18,22425.0
2024-06-21 11:00:00,72.22,72.25,72.22,72.23,18345.0,72.22,72.25,72.22,72.23,18345.0
2024-06-21 11:05:00,72.24,72.24,72.21,72.22,15015.0,72.24,72.24,72.21,72.22,15015.0
2024-06-21 11:10:00,72.19,72.23,72.19,72.2,17355.0,72.19,72.23,72.19,72.2,17355.0
2024-06-21 11:15:00,72.2,72.2,71.96,71.96,10500.0,72.2,72.2,71.96,71.96,10500.0
2024-06-21 11:20:00,71.93,71.99,71.83,71.96,65670.0,71.93,71.99,71.83,71.96,65670.0
2024-06-21 11:25:00,72.0,72.03,71.97,72.03,19140.0,72.0,72.03,71.97,72.03,19140.0
2024-06-21 11:30:00,72.08,72.13,72.02,72.13,47790.0,72.08,72.13,72.02,72.13,47790.0
2024-06-21 11:35:00,72.1,72.11,71.98,71.99,106425.0,72.1,72.11,71.98,71.99,106425.0
2024-06-21 11:40:00,72.07,72.07,72.07,72.07,3000.0,72.07,72.07,72.07,72.07,3000.0
2024-06-21 11:45:00,72.05,72.13,72.05,72.13,16455.0,72.05,72.13,72.05,72.13,16455.0
2024-06-21 11:50:00,72.13,72.22,72.13,72.18,7050.0,72.13,72.22,72.13,72.18,7050.0
2024-06-21 11:55:00,72.17,72.17,72.17,72.17,3000.0,72.17,72.17,72.17,72.17,3000.0
2024-06-21 12:00:00,72.18,72.18,72.11,72.11,40125.0,72.18,72.18,72.11,72.11,40125.0
2024-06-21 12:05:00,72.07,72.07,71.99,72.01,61425.0,72.07,72.07,71.99,72.01,61425.0
2024-06-21 12:10:00,71.96,72.08,71.96,72.08,10725.0,71.96,72.08,71.96,72.08,10725.0
2024-06-21 12:15:00,72.04,72.11,72.04,72.11,13080.0,72.04,72.11,72.04,72.11,13080.0
2024-06-21 12:20:00,72.11,72.11,72.11,72.11,0.0,72.11,72.11,72.11,72.11,0.0
2024-06-21 12:25:00,72.06,72.06,72.06,72.06,1500.0,72.06,72.06,72.06,72.06,1500.0
2024-06-21 12:30:00,72.05,72.05,72.02,72.02,10695.0,72.05,72.05,72.02,72.02,10695.0
2024-06-21 12:35:00,72.06,72.06,72.04,72.04,3000.0,72.06,72.06,72.04,72.04,3000.0
2024-06-21 12:40:00,72.08,72.15,72.08,72.15,16275.0,72.08,72.15,72.08,72.15,16275.0
2024-06-21 12:45:00,72.17,72.25,72.16,72.25,15015.0,72.17,72.25,72.16,72.25,15015.0
2024-06-21 12:50:00,72.23,72.26,72.18,72.26,11505.0,72.23,72.26,72.18,72.26,11505.0
2024-06-21 12:55:00,72.22,72.23,72.22,72.23,4500.0,72.22,72.23,72.22,72.23,4500.0
2024-06-21 13:00:00,72.23,72.23,72.23,72.23,0.0,72.23,72.23,72.23,72.23,0.0
2024-06-21 13:05:00,72.22,72.22,72.18,72.18,11520.0,72.22,72.22,72.18,72.18,11520.0
2024-06-21 13:10:00,72.16,72.16,72.16,72.16,4620.0,72.16,72.16,72.16,72.16,4620.0
2024-06-21 13:15:00,72.2,72.21,72.16,72.19,27945.0,72.2,72.21,72.16,72.19,27945.0
2024-06-21 13:20:00,72.16,72.18,72.16,72.18,3000.0,72.16,72.18,72.16,72.18,3000.0
2024-06-21 13:25:00,72.17,72.17,72.16,72.16,3000.0,72.17,72.17,72.16,72.16,3000.0
2024-06-21 13:30:00,72.2,72.2,72.18,72.19,9000.0,72.2,72.2,72.18,72.19,9000.0
2024-06-21 13:35:00,72.19,72.23,72.19,72.23,3000.0,72.19,72.23,72.19,72.23,3000.0
2024-06-21 13:40:00,72.25,72.27,72.23,72.23,18015.0,72.25,72.27,72.23,72.23,18015.0
2024-06-21 13:45:00,72.2,72.2,72.19,72.19,7845.0,72.2,72.2,72.19,72.19,7845.0
2024-06-21 13:50:00,72.25,72.25,72.25,72.25,3000.0,72.25,72.25,72.25,72.25,3000.0
2024-06-21 13:55:00,72.25,72.26,72.2,72.25,25380.0,72.25,72.26,72.2,72.25,25380.0
2024-06-21 14:00:00,72.22,72.22,72.2,72.2,10500.0,72.22,72.22,72.2,72.2,10500.0
2024-06-21 14:05:00,72.2,72.25,72.2,72.2,19020.0,72.2,72.25,72.2,72.2,19020.0
2024-06-21 14:10:00,72.23,72.23,72.23,72.23,3420.0,72.23,72.23,72.23,72.23,3420.0
2024-06-21 14:15:00,72.23,72.24,72.22,72.24,14370.0,72.23,72.24,72.22,72.24,14370.0
2024-06-21 14:20:00,72.24,72.26,72.22,72.26,20430.0,72.24,72.26,72.22,72.26,20430.0
2024-06-21 14:25:00,72.29,72.31,72.29,72.31,4500.0,72.29,72.31,72.29,72.31,4500.0
2024-06-21 14:30:00,72.34,72.34,72.34,72.34,6000.0,72.34,72.34,72.34,72.34,6000.0
2024-06-21 14:35:00,72.35,72.38,72.35,72.38,13770.0,72.35,72.38,72.35,72.38,13770.0
2024-06-21 14:40:00,72.37,72.37,72.32,72.32,6075.0,72.37,72.37,72.32,72.32,6075.0
2024-06-21 14:45:00,72.32,72.32,72.32,72.32,0.0,72.32,72.32,72.32,72.32,0.0
2024-06-21 14:50:00,72.33,72.34,72.31,72.31,19065.0,72.33,72.34,72.31,72.31,19065.0
2024-06-21 14:55:00,72.29,72.29,72.2,72.23,18225.0,72.29,72.29,72.2,72.23,18225.0
2024-06-21 15:00:00,72.23,72.23,72.23,72.23,0.0,72.23,72.23,72.23,72.23,0.0
2024-06-21 15:05:00,72.2,72.2,72.2,72.2,9120.0,72.2,72.2,72.2,72.2,9120.0
2024-06-21 15:10:00,72.23,72.23,72.22,72.22,6000.0,72.23,72.23,72.22,72.22,6000.0
2024-06-21 15:15:00,72.22,72.22,72.2,72.2,15240.0,72.22,72.22,72.2,72.2,15240.0
2024-06-21 15:20:00,72.2,72.2,72.16,72.17,25950.0,72.2,72.2,72.16,72.17,25950.0
2024-06-21 15:25:00,72.17,72.17,72.12,72.12,27090.0,72.17,72.17,72.12,72.12,27090.0
2024-06-21 15:30:00,72.12,72.16,72.12,72.14,36030.0,72.12,72.16,72.12,72.14,36030.0
2024-06-21 15:35:00,72.14,72.23,72.13,72.19,15810.0,72.14,72.23,72.13,72.19,15810.0
2024-06-21 15:40:00,72.18,72.21,72.18,72.2,13185.0,72.18,72.21,72.18,72.2,13185.0
2024-06-21 15:45:00,72.13,72.13,71.97,72.05,52875.0,72.13,72.13,71.97,72.05,52875.0
2024-06-21 15:50:00,72.06,72.28,72.0,72.28,130185.0,72.06,72.28,72.0,72.28,130185.0
2024-06-21 15:55:00,72.26,72.28,72.13,72.13,242415.0,72.26,72.28,72.13,72.13,242415.0
2024-06-24 09:30:00,72.43,72.43,72.43,72.43,67905.0,72.43,72.43,72.43,72.43,67905.0
2024-06-24 09:35:00,72.34,72.34,71.8,71.97,13965.0,72.34,72.34,71.8,71.97,13965.0
2024-06-24 09:40:00,72.03,72.03,71.8,71.88,10920.0,72.03,72.03,71.8,71.88,10920.0
2024-06-24 09:45:00,71.9,71.96,71.86,71.96,19965.0,71.9,71.96,71.86,71.96,19965.0
2024-06-24 09:50:00,72.04,72.04,71.98,72.04,4500.0,72.04,72.04,71.98,72.04,4500.0
2024-06-24 09:55:00,72.02,72.07,72.01,72.01,44115.0,72.02,72.07,72.01,72.01,44115.0
2024-06-24 10:00:00,72.03,72.07,72.0,72.0,14445.0,72.03,72.07,72.0,72.0,14445.0
2024-06-24 10:05:00,72.0,72.0,71.72,71.78,36600.0,72.0,72.0,71.72,71.78,36600.0
2024-06-24 10:10:00,71.72,71.99,71.72,71.99,47925.0,71.72,71.99,71.72,71.99,47925.0
2024-06-24 10:15:00,72.05,72.15,72.05,72.15,28245.0,72.05,72.15,72.05,72.15,28245.0
2024-06-24 10:20:00,72.2,72.22,72.15,72.22,23565.0,72.2,72.22,72.15,72.22,23565.0
2024-06-24 10:25:00,72.24,72.24,72.15,72.15,4500.0,72.24,72.24,72.15,72.15,4500.0
2024-06-24 10:30:00,72.16,72.2,72.12,72.15,42075.0,72.16,72.2,72.12,72.15,42075.0
2024-06-24 10:35:00,72.02,72.02,71.92,71.92,16365.0,72.02,72.02,71.92,71.92,16365.0
2024-06-24 10:40:00,71.9,71.91,71.87,71.89,13380.0,71.9,71.91,71.87,71.89,13380.0
2024-06-24 10:45:00,71.91,72.03,71.91,71.97,20805.0,71.91,72.03,71.91,71.97,20805.0
2024-06-24 10:50:00,71.92,71.92,71.86,71.92,24975.0,71.92,71.92,71.86,71.92,24975.0
2024-06-24 10:55:00,71.91,71.93,71.9,71.93,7845.0,71.91,71.93,71.9,71.93,7845.0
2024-06-24 11:00:00,71.91,71.91,71.83,71.83,14340.0,71.91,71.91,71.83,71.83,14340.0
2024-06-24 11:05:00,71.8,71.83,71.74,71.74,12345.0,71.8,71.83,71.74,71.74,12345.0
2024-06-24 11:10:00,71.82,71.82,71.65,71.78,40950.0,71.82,71.82,71.65,71.78,40950.0
2024-06-24 11:15:00,71.78,71.91,71.78,71.91,21735.0,71.78,71.91,71.78,71.91,21735.0
2024-06-24 11:20:00,71.97,71.97,71.94,71.94,3525.0,71.97,71.97,71.94,71.94,3525.0
2024-06-24 11:25:00,71.94,72.1,71.94,72.1,40395.0,71.94,72.1,71.94,72.1,40395.0
2024-06-24 11:30:00,72.09,72.18,72.08,72.17,60150.0,72.09,72.18,72.08,72.17,60150.0
2024-06-24 11:35:00,72.16,72.22,72.16,72.22,25605.0,72.16,72.22,72.16,72.22,25605.0
2024-06-24 11:40:00,72.28,72.37,72.27,72.34,21660.0,72.28,72.37,72.27,72.34,21660.0
2024-06-24 11:45:00,72.29,72.34,72.26,72.26,20730.0,72.29,72.34,72.26,72.26,20730.0
2024-06-24 11:50:00,72.22,72.22,72.14,72.14,6090.0,72.22,72.22,72.14,72.14,6090.0
2024-06-24 11:55:00,72.1,72.19,72.1,72.19,6975.0,72.1,72.19,72.1,72.19,6975.0
2024-06-24 12:00:00,72.16,72.16,72.1,72.1,3000.0,72.16,72.16,72.1,72.1,3000.0
2024-06-24 12:05:00,72.03,72.1,72.03,72.1,12000.0,72.03,72.1,72.03,72.1,12000.0
2024-06-24 12:10:00,72.1,72.1,72.1,72.1,0.0,72.1,72.1,72.1,72.1,0.0
2024-06-24 12:15:00,72.1,72.1,72.1,72.1,0.0,72.1,72.1,72.1,72.1,0.0
2024-06-24 12:20:00,72.1,72.22,72.1,72.22,19110.0,72.1,72.22,72.1,72.22,19110.0
2024-06-24 12:25:00,72.11,72.14,72.01,72.14,19980.0,72.11,72.14,72.01,72.14,19980.0
2024-06-24 12:30:00,72.05,72.05,72.04,72.04,9000.0,72.05,72.05,72.04,72.04,9000.0
2024-06-24 12:35:00,72.04,72.14,72.04,72.14,4500.0,72.04,72.14,72.04,72.14,4500.0
2024-06-24 12:40:00,72.11,72.13,72.07,72.12,16215.0,72.11,72.13,72.07,72.12,16215.0
2024-06-24 12:45:00,72.12,72.12,72.12,72.12,0.0,72.12,72.12,72.12,72.12,0.0
2024-06-24 12:50:00,72.09,72.14,72.08,72.08,18795.0,72.09,72.14,72.08,72.08,18795.0
2024-06-24 12:55:00,72.14,72.19,72.13,72.14,19650.0,72.14,72.19,72.13,72.14,19650.0
2024-06-24 13:00:00,72.07,72.14,72.07,72.13,16950.0,72.07,72.14,72.07,72.13,16950.0
2024-06-24 13:05:00,72.16,72.16,72.06,72.06,10755.0,72.16,72.16,72.06,72.06,10755.0
2024-06-24 13:10:00,72.0,72.03,72.0,72.03,3000.0,72.0,72.03,72.0,72.03,3000.0
2024-06-24 13:15:00,72.01,72.02,71.94,71.95,40575.0,72.01,72.02,71.94,71.95,40575.0
2024-06-24 13:20:00,71.98,72.14,71.96,71.96,78450.0,71.98,72.14,71.96,71.96,78450.0
2024-06-24 13:25:00,72.04,72.04,72.04,72.04,3000.0,72.04,72.04,72.04,72.04,3000.0
2024-06-24 13:30:00,71.95,72.0,71.95,71.95,9000.0,71.95,72.0,71.95,71.95,9000.0
2024-06-24 13:35:00,71.95,71.97,71.91,71.93,25500.0,71.95,71.97,71.91,71.93,25500.0
2024-06-24 13:40:00,71.84,71.84,71.84,71.84,1500.0,71.84,71.84,71.84,71.84,1500.0
2024-06-24 13:45:00,71.84,71.84,71.84,71.84,0.0,71.84,71.84,71.84,71.84,0.0
2024-06-24 13:50:00,71.83,71.85,71.82,71.85,4470.0,71.83,71.85,71.82,71.85,4470.0
2024-06-24 13:55:00,71.89,71.89,71.73,71.88,43005.0,71.89,71.89,71.73,71.88,43005.0
2024-06-24 14:00:00,71.86,71.87,71.8,71.83,33810.0,71.86,71.87,71.8,71.83,33810.0
2024-06-24 14:05:00,71.86,71.91,71.86,71.91,6000.0,71.86,71.91,71.86,71.91,6000.0
2024-06-24 14:10:00,71.95,71.96,71.91,71.91,10545.0,71.95,71.96,71.91,71.91,10545.0
2024-06-24 14:15:00,71.91,72.01,71.91,72.01,13095.0,71.91,72.01,71.91,72.01,13095.0
2024-06-24 14:20:00,72.06,72.06,72.04,72.04,4500.0,72.06,72.06,72.04,72.04,4500.0
2024-06-24 14:25:00,71.99,71.99,71.97,71.97,5565.0,71.99,71.99,71.97,71.97,5565.0
2024-06-24 14:30:00,72.05,72.05,72.04,72.04,3000.0,72.05,72.05,72.04,72.04,3000.0
2024-06-24 14:35:00,72.03,72.07,72.03,72.07,3000.0,72.03,72.07,72.03,72.07,3000.0
2024-06-24 14:40:00,72.09,72.12,72.09,72.11,8100.0,72.09,72.12,72.09,72.11,8100.0
2024-06-24 14:45:00,72.14,72.15,72.14,72.15,4500.0,72.14,72.15,72.14,72.15,4500.0
2024-06-24 14:50:00,72.13,72.13,72.13,72.13,2280.0,72.13,72.13,72.13,72.13,2280.0
2024-06-24 14:55:00,72.19,72.19,72.14,72.14,4500.0,72.19,72.19,72.14,72.14,4500.0
2024-06-24 15:00:00,72.18,72.18,72.11,72.11,6000.0,72.18,72.18,72.11,72.11,6000.0
2024-06-24 15:05:00,72.13,72.14,72.13,72.14,4500.0,72.13,72.14,72.13,72.14,4500.0
2024-06-24 15:10:00,72.16,72.16,72.13,72.13,4500.0,72.16,72.16,72.13,72.13,4500.0
2024-06-24 15:15:00,72.14,72.14,72.1,72.1,7785.0,72.14,72.14,72.1,72.1,7785.0
2024-06-24 15:20:00,72.06,72.06,72.03,72.04,6000.0,72.06,72.06,72.03,72.04,6000.0
2024-06-24 15:25:00,72.07,72.11,72.07,72.09,12000.0,72.07,72.11,72.07,72.09,12000.0
2024-06-24 15:30:00,72.15,72.18,72.12,72.15,14325.0,72.15,72.18,72.12,72.15,14325.0
2024-06-24 15:35:00,72.12,72.17,72.09,72.15,22215.0,72.12,72.17,72.09,72.15,22215.0
2024-06-24 15:40:00,72.16,72.34,72.16,72.31,49755.0,72.16,72.34,72.16,72.31,49755.0
2024-06-24 15:45:00,72.33,72.33,72.29,72.3,40215.0,72.33,72.33,72.29,72.3,40215.0
2024-06-24 15:50:00,72.33,72.4,72.18,72.22,71925.0,72.33,72.4,72.18,72.22,71925.0
2024-06-24 15:55:00,72.22,72.3,72.15,72.26,84735.0,72.22,72.3,72.15,72.26,84735.0
2024-06-25 09:30:00,72.41,72.41,72.03,72.19,68460.0,72.41,72.41,72.03,72.19,68460.0
2024-06-25 09:35:00,72.18,72.18,71.97,72.06,18840.0,72.18,72.18,71.97,72.06,18840.0
2024-06-25 09:40:00,71.88,71.88,71.88,71.88,1500.0,71.88,71.88,71.88,71.88,1500.0
2024-06-25 09:45:00,71.88,71.88,71.67,71.68,26055.0,71.88,71.88,71.67,71.68,26055.0
2024-06-25 09:50:00,71.81,71.81,71.61,71.61,27000.0,71.81,71.81,71.61,71.61,27000.0
2024-06-25 09:55:00,71.48,71.48,71.27,71.28,20055.0,71.48,71.48,71.27,71.28,20055.0
2024-06-25 10:00:00,71.29,71.54,71.2,71.43,118770.0,71.29,71.54,71.2,71.43,118770.0
2024-06-25 10:05:00,71.54,71.56,71.4,71.4,51015.0,71.54,71.56,71.4,71.4,51015.0
2024-06-25 10:10:00,71.39,71.46,71.33,71.44,76980.0,71.39,71.46,71.33,71.44,76980.0
2024-06-25 10:15:00,71.47,71.64,71.47,71.64,15000.0,71.47,71.64,71.47,71.64,15000.0
2024-06-25 10:20:00,71.64,71.67,71.64,71.66,67710.0,71.64,71.67,71.64,71.66,67710.0
2024-06-25 10:25:00,71.61,71.61,71.47,71.47,24000.0,71.61,71.61,71.47,71.47,24000.0
2024-06-25 10:30:00,71.5,71.52,71.33,71.34,75075.0,71.5,71.52,71.33,71.34,75075.0
2024-06-25 10:35:00,71.37,71.48,71.37,71.48,31050.0,71.37,71.48,71.37,71.48,31050.0
2024-06-25 10:40:00,71.35,71.35,71.21,71.21,21405.0,71.35,71.35,71.21,71.21,21405.0
2024-06-25 10:45:00,71.19,71.34,71.13,71.27,40020.0,71.19,71.34,71.13,71.27,40020.0
2024-06-25 10:50:00,71.23,71.33,71.14,71.19,31575.0,71.23,71.33,71.14,71.19,31575.0
2024-06-25 10:55:00,71.19,71.37,71.14,71.33,51615.0,71.19,71.37,71.14,71.33,51615.0
2024-06-25 11:00:00,71.19,71.19,71.16,71.18,4500.0,71.19,71.19,71.16,71.18,4500.0
2024-06-25 11:05:00,71.12,71.12,71.0,71.0,23490.0,71.12,71.12,71.0,71.0,23490.0
2024-06-25 11:10:00,71.0,71.0,70.95,70.95,10110.0,71.0,71.0,70.95,70.95,10110.0
2024-06-25 11:15:00,71.0,71.12,71.0,71.07,54900.0,71.0,71.12,71.0,71.07,54900.0
2024-06-25 11:20:00,71.07,71.09,71.07,71.09,6645.0,71.07,71.09,71.07,71.09,6645.0
2024-06-25 11:25:00,70.92,70.92,70.92,70.92,3615.0,70.92,70.92,70.92,70.92,3615.0
2024-06-25 11:30:00,70.91,70.91,70.84,70.84,8880.0,70.91,70.91,70.84,70.84,8880.0
2024-06-25 11:35:00,70.81,70.82,70.67,70.67,6360.0,70.81,70.82,70.67,70.67,6360.0
2024-06-25 11:40:00,70.71,70.76,70.67,70.76,34905.0,70.71,70.76,70.67,70.76,34905.0
2024-06-25 11:45:00,70.77,70.77,70.77,70.77,4500.0,70.77,70.77,70.77,70.77,4500.0
2024-06-25 11:50:00,70.73,70.81,70.71,70.76,9000.0,70.73,70.81,70.71,70.76,9000.0
2024-06-25 11:55:00,70.77,70.77,70.72,70.72,10500.0,70.77,70.77,70.72,70.72,10500.0
2024-06-25 12:00:00,70.73,70.73,70.7,70.7,4500.0,70.73,70.73,70.7,70.7,4500.0
2024-06-25 12:05:00,70.68,70.72,70.6,70.61,136905.0,70.68,70.72,70.6,70.61,136905.0
2024-06-25 12:10:00,70.57,70.57,70.5,70.53,28620.0,70.57,70.57,70.5,70.53,28620.0
2024-06-25 12:15:00,70.49,70.55,70.47,70.49,45000.0,70.49,70.55,70.47,70.49,45000.0
2024-06-25 12:20:00,70.46,70.51,70.45,70.51,12090.0,70.46,70.51,70.45,70.51,12090.0
2024-06-25 12:25:00,70.55,70.6,70.55,70.58,12000.0,70.55,70.6,70.55,70.58,12000.0
2024-06-25 12:30:00,70.56,70.56,70.47,70.47,7500.0,70.56,70.56,70.47,70.47,7500.0
2024-06-25 12:35:00,70.4,70.41,70.32,70.4,22500.0,70.4,70.41,70.32,70.4,22500.0
2024-06-25 12:40:00,70.4,70.4,70.35,70.39,6000.0,70.4,70.4,70.35,70.39,6000.0
2024-06-25 12:45:00,70.36,70.42,70.32,70.42,15375.0,70.36,70.42,70.32,70.42,15375.0
2024-06-25 12:50:00,70.42,70.46,70.38,70.38,13500.0,70.42,70.46,70.38,70.38,13500.0
2024-06-25 12:55:00,70.41,70.45,70.41,70.43,9000.0,70.41,70.45,70.41,70.43,9000.0
2024-06-25 13:00:00,70.43,70.49,70.43,70.49,3720.0,70.43,70.49,70.43,70.49,3720.0
2024-06-25 13:05:00,70.43,70.43,70.36,70.36,12180.0,70.43,70.43,70.36,70.36,12180.0
2024-06-25 13:10:00,70.35,70.41,70.31,70.36,17610.0,70.35,70.41,70.31,70.36,17610.0
2024-06-25 13:15:00,70.39,70.42,70.36,70.36,12000.0,70.39,70.42,70.36,70.36,12000.0
2024-06-25 13:20:00,70.3,70.3,70.25,70.27,7560.0,70.3,70.3,70.25,70.27,7560.0
2024-06-25 13:25:00,70.25,70.3,70.25,70.3,9390.0,70.25,70.3,70.25,70.3,9390.0
2024-06-25 13:30:00,70.25,70.32,70.23,70.31,18000.0,70.25,70.32,70.23,70.31,18000.0
2024-06-25 13:35:00,70.31,70.34,70.31,70.34,3405.0,70.31,70.34,70.31,70.34,3405.0
2024-06-25 13:40:00,70.3,70.3,70.26,70.26,3000.0,70.3,70.3,70.26,70.26,3000.0
2024-06-25 13:45:00,70.27,70.29,70.2,70.2,13500.0,70.27,70.29,70.2,70.2,13500.0
2024-06-25 13:50:00,70.23,70.34,70.23,70.28,14730.0,70.23,70.34,70.23,70.28,14730.0
2024-06-25 13:55:00,70.25,70.25,70.25,70.25,2865.0,70.25,70.25,70.25,70.25,2865.0
2024-06-25 14:00:00,70.21,70.26,70.2,70.26,24855.0,70.21,70.26,70.2,70.26,24855.0
2024-06-25 14:05:00,70.22,70.27,70.22,70.24,9000.0,70.22,70.27,70.22,70.24,9000.0
2024-06-25 14:10:00,70.24,70.3,70.21,70.21,22590.0,70.24,70.3,70.21,70.21,22590.0
2024-06-25 14:15:00,70.18,70.36,70.18,70.36,33255.0,70.18,70.36,70.18,70.36,33255.0
2024-06-25 14:20:00,70.31,70.31,70.19,70.24,23955.0,70.31,70.31,70.19,70.24,23955.0
2024-06-25 14:25:00,70.24,70.29,70.24,70.29,4500.0,70.24,70.29,70.24,70.29,4500.0
2024-06-25 14:30:00,70.29,70.39,70.29,70.39,33810.0,70.29,70.39,70.29,70.39,33810.0
2024-06-25 14:35:00,70.39,70.39,70.27,70.27,7515.0,70.39,70.39,70.27,70.27,7515.0
2024-06-25 14:40:00,70.23,70.24,70.22,70.22,9180.0,70.23,70.24,70.22,70.22,9180.0
2024-06-25 14:45:00,70.25,70.27,70.14,70.14,23595.0,70.25,70.27,70.14,70.14,23595.0
2024-06-25 14:50:00,70.16,70.16,70.13,70.13,6345.0,70.16,70.16,70.13,70.13,6345.0
2024-06-25 14:55:00,70.13,70.2,70.13,70.2,18000.0,70.13,70.2,70.13,70.2,18000.0
2024-06-25 15:00:00,70.21,70.21,70.21,70.21,3000.0,70.21,70.21,70.21,70.21,3000.0
2024-06-25 15:05:00,70.24,70.29,70.24,70.29,47730.0,70.24,70.29,70.24,70.29,47730.0
2024-06-25 15:10:00,70.29,70.29,70.28,70.28,6795.0,70.29,70.29,70.28,70.28,6795.0
2024-06-25 15:15:00,70.31,70.31,70.31,70.31,2685.0,70.31,70.31,70.31,70.31,2685.0
2024-06-25 15:20:00,70.3,70.3,70.28,70.29,6000.0,70.3,70.3,70.28,70.29,6000.0
2024-06-25 15:25:00,70.27,70.33,70.24,70.33,32715.0,70.27,70.33,70.24,70.33,32715.0
2024-06-25 15:30:00,70.25,70.3,70.25,70.27,15000.0,70.25,70.3,70.25,70.27,15000.0
2024-06-25 15:35:00,70.28,70.28,70.19,70.22,25500.0,70.28,70.28,70.19,70.22,25500.0
2024-06-25 15:40:00,70.24,70.27,70.21,70.21,14550.0,70.24,70.27,70.21,70.21,14550.0
2024-06-25 15:45:00,70.25,70.27,70.17,70.23,39210.0,70.25,70.27,70.17,70.23,39210.0
2024-06-25 15:50:00,70.26,70.46,70.22,70.46,84360.0,70.26,70.46,70.22,70.46,84360.0
2024-06-25 15:55:00,70.48,70.57,70.45,70.54,100410.0,70.48,70.57,70.45,70.54,100410.0
2024-06-26 09:30:00,69.87,70.13,69.87,70.13,98685.0,69.87,70.13,69.87,70.13,98685.0
2024-06-26 09:35:00,70.1,70.27,70.08,70.27,53115.0,70.1,70.27,70.08,70.27,53115.0
2024-06-26 09:40:00,70.27,70.34,70.23,70.31,63300.0,70.27,70.34,70.23,70.31,63300.0
2024-06-26 09:45:00,70.29,70.35,70.21,70.23,16650.0,70.29,70.35,70.21,70.23,16650.0
2024-06-26 09:50:00,70.24,70.24,70.24,70.24,10905.0,70.24,70.24,70.24,70.24,10905.0
2024-06-26 09:55:00,70.24,70.24,70.11,70.11,33345.0,70.24,70.24,70.11,70.11,33345.0
2024-06-26 10:00:00,70.12,70.12,69.99,69.99,36645.0,70.12,70.12,69.99,69.99,36645.0
2024-06-26 10:05:00,69.95,70.06,69.87,70.06,161985.0,69.95,70.06,69.87,70.06,161985.0
2024-06-26 10:10:00,70.02,70.02,69.93,69.95,18000.0,70.02,70.02,69.93,69.95,18000.0
2024-06-26 10:15:00,69.94,69.95,69.93,69.93,17685.0,69.94,69.95,69.93,69.93,17685.0
2024-06-26 10:20:00,69.92,69.92,69.81,69.83,22530.0,69.92,69.92,69.81,69.83,22530.0
2024-06-26 10:25:00,69.84,69.84,69.73,69.79,76965.0,69.84,69.84,69.73,69.79,76965.0
2024-06-26 10:30:00,69.81,69.81,69.63,69.64,202500.0,69.81,69.81,69.63,69.64,202500.0
2024-06-26 10:35:00,69.64,69.71,69.58,69.7,84825.0,69.64,69.71,69.58,69.7,84825.0
2024-06-26 10:40:00,69.73,69.88,69.73,69.87,20490.0,69.73,69.88,69.73,69.87,20490.0
2024-06-26 10:45:00,69.88,69.91,69.88,69.91,4740.0,69.88,69.91,69.88,69.91,4740.0
2024-06-26 10:50:00,69.98,70.07,69.98,70.04,40080.0,69.98,70.07,69.98,70.04,40080.0
2024-06-26 10:55:00,70.07,70.07,69.88,70.01,48705.0,70.07,70.07,69.88,70.01,48705.0
2024-06-26 11:00:00,69.91,69.95,69.91,69.93,8685.0,69.91,69.95,69.91,69.93,8685.0
2024-06-26 11:05:00,69.93,69.93,69.79,69.79,6750.0,69.93,69.93,69.79,69.79,6750.0
2024-06-26 11:10:00,69.79,69.79,69.79,69.79,0.0,69.79,69.79,69.79,69.79,0.0
2024-06-26 11:15:00,69.86,69.86,69.72,69.82,21690.0,69.86,69.86,69.72,69.82,21690.0
2024-06-26 11:20:00,69.8,69.89,69.8,69.88,11385.0,69.8,69.89,69.8,69.88,11385.0
2024-06-26 11:25:00,69.84,69.84,69.84,69.84,3000.0,69.84,69.84,69.84,69.84,3000.0
2024-06-26 11:30:00,69.76,69.82,69.76,69.81,34950.0,69.76,69.82,69.76,69.81,34950.0
2024-06-26 11:35:00,69.87,69.87,69.87,69.87,2400.0,69.87,69.87,69.87,69.87,2400.0
2024-06-26 11:40:00,69.82,69.88,69.82,69.86,9060.0,69.82,69.88,69.82,69.86,9060.0
2024-06-26 11:45:00,69.83,69.84,69.82,69.83,7005.0,69.83,69.84,69.82,69.83,7005.0
2024-06-26 11:50:00,69.9,69.95,69.89,69.95,7620.0,69.9,69.95,69.89,69.95,7620.0
2024-06-26 11:55:00,69.94,69.94,69.87,69.91,6510.0,69.94,69.94,69.87,69.91,6510.0
2024-06-26 12:00:00,69.83,69.91,69.83,69.91,4500.0,69.83,69.91,69.83,69.91,4500.0
2024-06-26 12:05:00,70.0,70.03,70.0,70.03,9885.0,70.0,70.03,70.0,70.03,9885.0
2024-06-26 12:10:00,70.03,70.03,70.03,70.03,3000.0,70.03,70.03,70.03,70.03,3000.0
2024-06-26 12:15:00,70.0,70.0,70.0,70.0,1500.0,70.0,70.0,70.0,70.0,1500.0
2024-06-26 12:20:00,69.99,69.99,69.99,69.99,1500.0,69.99,69.99,69.99,69.99,1500.0
2024-06-26 12:25:00,70.02,70.07,70.01,70.03,12825.0,70.02,70.07,70.01,70.03,12825.0
2024-06-26 12:30:00,70.02,70.02,70.0,70.0,3000.0,70.02,70.02,70.0,70.0,3000.0
2024-06-26 12:35:00,69.98,70.02,69.95,70.01,31860.0,69.98,70.02,69.95,70.01,31860.0
2024-06-26 12:40:00,69.96,70.0,69.96,70.0,5040.0,69.96,70.0,69.96,70.0,5040.0
2024-06-26 12:45:00,69.94,70.04,69.94,70.04,8145.0,69.94,70.04,69.94,70.04,8145.0
2024-06-26 12:50:00,70.01,70.01,69.98,69.98,3000.0,70.01,70.01,69.98,69.98,3000.0
2024-06-26 12:55:00,69.95,70.06,69.95,70.01,11880.0,69.95,70.06,69.95,70.01,11880.0
2024-06-26 13:00:00,69.94,69.94,69.94,69.94,2565.0,69.94,69.94,69.94,69.94,2565.0
2024-06-26 13:05:00,69.94,69.94,69.91,69.91,6000.0,69.94,69.94,69.91,69.91,6000.0
2024-06-26 13:10:00,69.98,69.98,69.91,69.91,4500.0,69.98,69.98,69.91,69.91,4500.0
2024-06-26 13:15:00,69.89,69.89,69.89,69.89,3000.0,69.89,69.89,69.89,69.89,3000.0
2024-06-26 13:20:00,69.86,69.91,69.85,69.91,18030.0,69.86,69.91,69.85,69.91,18030.0
2024-06-26 13:25:00,69.92,69.93,69.89,69.91,13935.0,69.92,69.93,69.89,69.91,13935.0
2024-06-26 13:30:00,69.95,69.95,69.92,69.92,4500.0,69.95,69.95,69.92,69.92,4500.0
2024-06-26 13:35:00,69.9,69.91,69.88,69.91,12360.0,69.9,69.91,69.88,69.91,12360.0
2024-06-26 13:40:00,69.9,69.9,69.86,69.86,4500.0,69.9,69.9,69.86,69.86,4500.0
2024-06-26 13:45:00,69.86,69.96,69.86,69.94,30570.0,69.86,69.96,69.86,69.94,30570.0
2024-06-26 13:50:00,69.94,69.94,69.94,69.94,0.0,69.94,69.94,69.94,69.94,0.0
2024-06-26 13:55:00,69.94,69.94,69.9,69.94,17460.0,69.94,69.94,69.9,69.94,17460.0
2024-06-26 14:00:00,69.87,70.02,69.87,70.02,17100.0,69.87,70.02,69.87,70.02,17100.0
2024-06-26 14:05:00,70.02,70.02,70.02,70.02,0.0,70.02,70.02,70.02,70.02,0.0
2024-06-26 14:10:00,69.95,69.95,69.87,69.88,9885.0,69.95,69.95,69.87,69.88,9885.0
2024-06-26 14:15:00,69.89,69.94,69.89,69.93,9000.0,69.89,69.94,69.89,69.93,9000.0
2024-06-26 14:20:00,69.97,69.98,69.95,69.98,7875.0,69.97,69.98,69.95,69.98,7875.0
2024-06-26 14:25:00,69.98,69.98,69.98,69.98,0.0,69.98,69.98,69.98,69.98,0.0
2024-06-26 14:30:00,70.0,70.0,69.99,69.99,4500.0,70.0,70.0,69.99,69.99,4500.0
2024-06-26 14:35:00,69.96,70.01,69.96,70.01,20055.0,69.96,70.01,69.96,70.01,20055.0
2024-06-26 14:40:00,70.01,70.02,70.01,70.02,6000.0,70.01,70.02,70.01,70.02,6000.0
2024-06-26 14:45:00,70.01,70.01,69.97,69.97,6000.0,70.01,70.01,69.97,69.97,6000.0
2024-06-26 14:50:00,69.99,70.03,69.99,70.03,7095.0,69.99,70.03,69.99,70.03,7095.0
2024-06-26 14:55:00,70.01,70.01,69.99,69.99,3000.0,70.01,70.01,69.99,69.99,3000.0
2024-06-26 15:00:00,69.99,69.99,69.94,69.99,5355.0,69.99,69.99,69.94,69.99,5355.0
2024-06-26 15:05:00,69.97,69.97,69.97,69.97,3360.0,69.97,69.97,69.97,69.97,3360.0
2024-06-26 15:10:00,69.96,69.96,69.95,69.96,7665.0,69.96,69.96,69.95,69.96,7665.0
2024-06-26 15:15:00,69.99,70.0,69.98,69.98,6000.0,69.99,70.0,69.98,69.98,6000.0
2024-06-26 15:20:00,69.92,69.99,69.89,69.99,14850.0,69.92,69.99,69.89,69.99,14850.0
2024-06-26 15:25:00,69.96,69.96,69.9,69.9,6720.0,69.96,69.96,69.9,69.9,6720.0
2024-06-26 15:30:00,69.9,69.98,69.9,69.96,31680.0,69.9,69.98,69.9,69.96,31680.0
2024-06-26 15:35:00,69.97,69.98,69.94,69.95,18750.0,69.97,69.98,69.94,69.95,18750.0
2024-06-26 15:40:00,69.98,70.04,69.98,70.02,27810.0,69.98,70.04,69.98,70.02,27810.0
2024-06-26 15:45:00,70.01,70.01,69.87,69.87,46935.0,70.01,70.01,69.87,69.87,46935.0
2024-06-26 15:50:00,69.92,70.15,69.92,70.15,120810.0,69.92,70.15,69.92,70.15,120810.0
2024-06-26 15:55:00,70.13,70.17,70.05,70.05,200040.0,70.13,70.17,70.05,70.05,200040.0
2024-06-27 09:30:00,70.31,70.31,70.2,70.2,86235.0,70.31,70.31,70.2,70.2,86235.0
2024-06-27 09:35:00,70.1,70.17,70.1,70.17,7170.0,70.1,70.17,70.1,70.17,7170.0
2024-06-27 09:40:00,70.15,70.15,69.99,69.99,29850.0,70.15,70.15,69.99,69.99,29850.0
2024-06-27 09:45:00,69.99,69.99,69.92,69.95,13500.0,69.99,69.99,69.92,69.95,13500.0
2024-06-27 09:50:00,70.0,70.02,70.0,70.0,6000.0,70.0,70.02,70.0,70.0,6000.0
2024-06-27 09:55:00,70.1,70.13,70.05,70.12,20730.0,70.1,70.13,70.05,70.12,20730.0
2024-06-27 10:00:00,70.1,70.22,70.02,70.22,176070.0,70.1,70.22,70.02,70.22,176070.0
2024-06-27 10:05:00,70.18,70.22,70.18,70.2,8475.0,70.18,70.22,70.18,70.2,8475.0
2024-06-27 10:10:00,70.31,70.31,70.22,70.28,13500.0,70.31,70.31,70.22,70.28,13500.0
2024-06-27 10:15:00,70.41,70.41,70.29,70.36,23940.0,70.41,70.41,70.29,70.36,23940.0
2024-06-27 10:20:00,70.37,70.37,70.29,70.31,21000.0,70.37,70.37,70.29,70.31,21000.0
2024-06-27 10:25:00,70.24,70.35,70.16,70.16,21000.0,70.24,70.35,70.16,70.16,21000.0
2024-06-27 10:30:00,70.2,70.23,69.99,70.08,19965.0,70.2,70.23,69.99,70.08,19965.0
2024-06-27 10:35:00,70.05,70.1,69.99,69.99,10545.0,70.05,70.1,69.99,69.99,10545.0
2024-06-27 10:40:00,69.99,70.04,69.99,70.04,22350.0,69.99,70.04,69.99,70.04,22350.0
2024-06-27 10:45:00,69.99,70.05,69.99,70.05,7500.0,69.99,70.05,69.99,70.05,7500.0
2024-06-27 10:50:00,69.99,69.99,69.91,69.91,27960.0,69.99,69.99,69.91,69.91,27960.0
2024-06-27 10:55:00,69.91,70.13,69.9,70.04,44970.0,69.91,70.13,69.9,70.04,44970.0
2024-06-27 11:00:00,70.04,70.13,70.04,70.13,3330.0,70.04,70.13,70.04,70.13,3330.0
2024-06-27 11:05:00,70.05,70.07,70.04,70.07,12495.0,70.05,70.07,70.04,70.07,12495.0
2024-06-27 11:10:00,70.12,70.12,70.12,70.12,1500.0,70.12,70.12,70.12,70.12,1500.0
2024-06-27 11:15:00,70.16,70.25,70.16,70.16,13500.0,70.16,70.25,70.16,70.16,13500.0
2024-06-27 11:20:00,70.16,70.16,70.16,70.16,0.0,70.16,70.16,70.16,70.16,0.0
2024-06-27 11:25:00,70.2,70.23,70.16,70.16,11025.0,70.2,70.23,70.16,70.16,11025.0
2024-06-27 11:30:00,70.24,70.24,70.15,70.15,126465.0,70.24,70.24,70.15,70.15,126465.0
2024-06-27 11:35:00,70.2,70.28,70.2,70.28,7500.0,70.2,70.28,70.2,70.28,7500.0
2024-06-27 11:40:00,70.29,70.29,70.25,70.25,6000.0,70.29,70.29,70.25,70.25,6000.0
2024-06-27 11:45:00,70.28,70.28,70.23,70.24,6000.0,70.28,70.28,70.23,70.24,6000.0
2024-06-27 11:50:00,70.19,70.19,70.09,70.12,22575.0,70.19,70.19,70.09,70.12,22575.0
2024-06-27 11:55:00,70.12,70.17,70.12,70.14,8730.0,70.12,70.17,70.12,70.14,8730.0
2024-06-27 12:00:00,70.13,70.13,70.13,70.13,76500.0,70.13,70.13,70.13,70.13,76500.0
2024-06-27 12:05:00,70.09,70.09,70.09,70.09,3000.0,70.09,70.09,70.09,70.09,3000.0
2024-06-27 12:10:00,70.12,70.12,70.12,70.12,3000.0,70.12,70.12,70.12,70.12,3000.0
2024-06-27 12:15:00,70.08,70.19,70.08,70.19,31770.0,70.08,70.19,70.08,70.19,31770.0
2024-06-27 12:20:00,70.19,70.19,70.19,70.19,0.0,70.19,70.19,70.19,70.19,0.0
2024-06-27 12:25:00,70.19,70.25,70.19,70.23,39360.0,70.19,70.25,70.19,70.23,39360.0
2024-06-27 12:30:00,70.24,70.26,70.2,70.2,28050.0,70.24,70.26,70.2,70.2,28050.0
2024-06-27 12:35:00,70.2,70.27,70.13,70.15,10125.0,70.2,70.27,70.13,70.15,10125.0
2024-06-27 12:40:00,70.08,70.15,70.08,70.15,6000.0,70.08,70.15,70.08,70.15,6000.0
2024-06-27 12:45:00,70.2,70.2,70.15,70.15,4980.0,70.2,70.2,70.15,70.15,4980.0
2024-06-27 12:50:00,70.21,70.27,70.21,70.22,9075.0,70.21,70.27,70.21,70.22,9075.0
2024-06-27 12:55:00,70.24,70.24,70.23,70.24,1500.0,70.24,70.24,70.23,70.24,1500.0
2024-06-27 13:00:00,70.19,70.19,70.19,70.19,1905.0,70.19,70.19,70.19,70.19,1905.0
2024-06-27 13:05:00,70.22,70.26,70.22,70.26,4500.0,70.22,70.26,70.22,70.26,4500.0
2024-06-27 13:10:00,70.22,70.22,70.22,70.22,1500.0,70.22,70.22,70.22,70.22,1500.0
2024-06-27 13:15:00,70.28,70.28,70.24,70.24,3000.0,70.28,70.28,70.24,70.24,3000.0
2024-06-27 13:20:00,70.15,70.17,70.15,70.17,3000.0,70.15,70.17,70.15,70.17,3000.0
2024-06-27 13:25:00,70.17,70.17,70.17,70.17,0.0,70.17,70.17,70.17,70.17,0.0
2024-06-27 13:30:00,70.08,70.09,70.02,70.04,10965.0,70.08,70.09,70.02,70.04,10965.0
2024-06-27 13:35:00,70.09,70.1,70.04,70.06,9105.0,70.09,70.1,70.04,70.06,9105.0
2024-06-27 13:40:00,70.05,70.05,70.05,70.05,1500.0,70.05,70.05,70.05,70.05,1500.0
2024-06-27 13:45:00,69.95,69.99,69.94,69.99,10020.0,69.95,69.99,69.94,69.99,10020.0
2024-06-27 13:50:00,69.89,69.89,69.89,69.89,3045.0,69.89,69.89,69.89,69.89,3045.0
2024-06-27 13:55:00,69.89,69.89,69.89,69.89,1500.0,69.89,69.89,69.89,69.89,1500.0
2024-06-27 14:00:00,69.89,69.9,69.89,69.9,6750.0,69.89,69.9,69.89,69.9,6750.0
2024-06-27 14:05:00,69.91,69.91,69.87,69.87,10695.0,69.91,69.91,69.87,69.87,10695.0
2024-06-27 14:10:00,69.86,69.86,69.84,69.84,6000.0,69.86,69.86,69.84,69.84,6000.0
2024-06-27 14:15:00,69.81,69.82,69.77,69.77,6000.0,69.81,69.82,69.77,69.77,6000.0
2024-06-27 14:20:00,69.78,69.82,69.78,69.82,18000.0,69.78,69.82,69.78,69.82,18000.0
2024-06-27 14:25:00,69.85,69.92,69.82,69.91,35250.0,69.85,69.92,69.82,69.91,35250.0
2024-06-27 14:30:00,69.92,69.93,69.88,69.9,25065.0,69.92,69.93,69.88,69.9,25065.0
2024-06-27 14:35:00,69.91,70.0,69.91,69.98,19095.0,69.91,70.0,69.91,69.98,19095.0
2024-06-27 14:40:00,70.0,70.0,70.0,70.0,6000.0,70.0,70.0,70.0,70.0,6000.0
2024-06-27 14:45:00,70.0,70.04,69.99,69.99,18000.0,70.0,70.04,69.99,69.99,18000.0
2024-06-27 14:50:00,70.0,70.05,70.0,70.04,10500.0,70.0,70.05,70.0,70.04,10500.0
2024-06-27 14:55:00,70.08,70.15,70.08,70.15,15000.0,70.08,70.15,70.08,70.15,15000.0
2024-06-27 15:00:00,70.15,70.21,70.14,70.21,26790.0,70.15,70.21,70.14,70.21,26790.0
2024-06-27 15:05:00,70.22,70.22,70.18,70.19,31635.0,70.22,70.22,70.18,70.19,31635.0
2024-06-27 15:10:00,70.22,70.23,70.19,70.22,23190.0,70.22,70.23,70.19,70.22,23190.0
2024-06-27 15:15:00,70.22,70.26,70.2,70.2,27075.0,70.22,70.26,70.2,70.2,27075.0
2024-06-27 15:20:00,70.18,70.29,70.18,70.24,18870.0,70.18,70.29,70.18,70.24,18870.0
2024-06-27 15:25:00,70.24,70.25,70.24,70.25,7500.0,70.24,70.25,70.24,70.25,7500.0
2024-06-27 15:30:00,70.25,70.29,70.25,70.27,4845.0,70.25,70.29,70.25,70.27,4845.0
2024-06-27 15:35:00,70.28,70.43,70.28,70.33,47940.0,70.28,70.43,70.28,70.33,47940.0
2024-06-27 15:40:00,70.35,70.39,70.35,70.36,13830.0,70.35,70.39,70.35,70.36,13830.0
2024-06-27 15:45:00,70.4,70.46,70.4,70.42,42045.0,70.4,70.46,70.4,70.42,42045.0
2024-06-27 15:50:00,70.44,70.47,70.29,70.29,57420.0,70.44,70.47,70.29,70.29,57420.0
2024-06-27 15:55:00,70.31,70.52,70.3,70.52,118725.0,70.31,70.52,70.3,70.52,118725.0
2024-06-28 09:30:00,70.21,70.39,70.21,70.36,40260.0,70.21,70.39,70.21,70.36,40260.0
2024-06-28 09:35:00,70.36,70.36,70.36,70.36,0.0,70.36,70.36,70.36,70.36,0.0
2024-06-28 09:40:00,70.7,70.74,70.7,70.74,16860.0,70.7,70.74,70.7,70.74,16860.0
2024-06-28 09:45:00,70.82,70.82,70.7,70.7,7500.0,70.82,70.82,70.7,70.7,7500.0
2024-06-28 09:50:00,70.7,70.85,70.7,70.85,13500.0,70.7,70.85,70.7,70.85,13500.0
2024-06-28 09:55:00,70.85,70.91,70.83,70.91,29115.0,70.85,70.91,70.83,70.91,29115.0
2024-06-28 10:00:00,70.95,71.18,70.95,71.18,30945.0,70.95,71.18,70.95,71.18,30945.0
2024-06-28 10:05:00,71.23,71.23,71.12,71.17,38880.0,71.23,71.23,71.12,71.17,38880.0
2024-06-28 10:10:00,71.17,71.23,71.12,71.15,87480.0,71.17,71.23,71.12,71.15,87480.0
2024-06-28 10:15:00,71.11,71.15,70.93,70.99,19365.0,71.11,71.15,70.93,70.99,19365.0
2024-06-28 10:20:00,71.06,71.1,71.06,71.1,9900.0,71.06,71.1,71.06,71.1,9900.0
2024-06-28 10:25:00,71.24,71.24,71.07,71.07,20850.0,71.24,71.24,71.07,71.07,20850.0
2024-06-28 10:30:00,71.01,71.04,70.96,71.04,13815.0,71.01,71.04,70.96,71.04,13815.0
2024-06-28 10:35:00,70.96,71.02,70.96,71.02,4500.0,70.96,71.02,70.96,71.02,4500.0
2024-06-28 10:40:00,70.96,70.99,70.96,70.96,4500.0,70.96,70.99,70.96,70.96,4500.0
2024-06-28 10:45:00,71.02,71.11,71.02,71.08,18915.0,71.02,71.11,71.02,71.08,18915.0
2024-06-28 10:50:00,71.1,71.1,71.06,71.06,12000.0,71.1,71.1,71.06,71.06,12000.0
2024-06-28 10:55:00,71.07,71.1,71.05,71.05,31365.0,71.07,71.1,71.05,71.05,31365.0
2024-06-28 11:00:00,71.07,71.07,70.87,70.93,21000.0,71.07,71.07,70.87,70.93,21000.0
2024-06-28 11:05:00,70.88,70.88,70.83,70.84,8175.0,70.88,70.88,70.83,70.84,8175.0
2024-06-28 11:10:00,70.83,70.85,70.83,70.85,4500.0,70.83,70.85,70.83,70.85,4500.0
2024-06-28 11:15:00,70.89,70.9,70.84,70.9,7500.0,70.89,70.9,70.84,70.9,7500.0
2024-06-28 11:20:00,70.8,70.86,70.8,70.86,7350.0,70.8,70.86,70.8,70.86,7350.0
2024-06-28 11:25:00,70.86,70.86,70.8,70.8,16500.0,70.86,70.86,70.8,70.8,16500.0
2024-06-28 11:30:00,70.8,70.8,70.77,70.77,20070.0,70.8,70.8,70.77,70.77,20070.0
2024-06-28 11:35:00,70.79,70.86,70.79,70.86,9000.0,70.79,70.86,70.79,70.86,9000.0
2024-06-28 11:40:00,70.9,70.9,70.82,70.82,9480.0,70.9,70.9,70.82,70.82,9480.0
2024-06-28 11:45:00,70.82,70.82,70.82,70.82,0.0,70.82,70.82,70.82,70.82,0.0
2024-06-28 11:50:00,70.75,70.78,70.75,70.76,8400.0,70.75,70.78,70.75,70.76,8400.0
2024-06-28 11:55:00,70.78,70.78,70.7,70.78,7665.0,70.78,70.78,70.7,70.78,7665.0
2024-06-28 12:00:00,70.74,70.75,70.7,70.73,11970.0,70.74,70.75,70.7,70.73,11970.0
2024-06-28 12:05:00,70.7,70.7,70.67,70.67,4500.0,70.7,70.7,70.67,70.67,4500.0
2024-06-28 12:10:00,70.61,70.62,70.57,70.62,7500.0,70.61,70.62,70.57,70.62,7500.0
2024-06-28 12:15:00,70.65,70.65,70.64,70.64,3000.0,70.65,70.65,70.64,70.64,3000.0
2024-06-28 12:20:00,70.66,70.71,70.65,70.71,6000.0,70.66,70.71,70.65,70.71,6000.0
2024-06-28 12:25:00,70.77,70.77,70.77,70.77,1500.0,70.77,70.77,70.77,70.77,1500.0
2024-06-28 12:30:00,70.75,70.81,70.75,70.81,7230.0,70.75,70.81,70.75,70.81,7230.0
2024-06-28 12:35:00,70.82,70.91,70.82,70.91,28860.0,70.82,70.91,70.82,70.91,28860.0
2024-06-28 12:40:00,70.88,70.91,70.82,70.82,12000.0,70.88,70.91,70.82,70.82,12000.0
2024-06-28 12:45:00,70.85,70.85,70.85,70.85,1500.0,70.85,70.85,70.85,70.85,1500.0
2024-06-28 12:50:00,70.85,70.91,70.85,70.91,6000.0,70.85,70.91,70.85,70.91,6000.0
2024-06-28 12:55:00,70.91,70.91,70.91,70.91,4110.0,70.91,70.91,70.91,70.91,4110.0
2024-06-28 13:00:00,70.96,70.96,70.92,70.92,4500.0,70.96,70.96,70.92,70.92,4500.0
2024-06-28 13:05:00,70.89,70.96,70.89,70.96,3000.0,70.89,70.96,70.89,70.96,3000.0
2024-06-28 13:10:00,70.91,70.96,70.9,70.96,10605.0,70.91,70.96,70.9,70.96,10605.0
2024-06-28 13:15:00,70.91,70.91,70.87,70.89,7500.0,70.91,70.91,70.87,70.89,7500.0
2024-06-28 13:20:00,70.9,70.9,70.9,70.9,4500.0,70.9,70.9,70.9,70.9,4500.0
2024-06-28 13:25:00,70.86,70.88,70.79,70.79,7500.0,70.86,70.88,70.79,70.79,7500.0
2024-06-28 13:30:00,70.79,70.81,70.76,70.76,16395.0,70.79,70.81,70.76,70.76,16395.0
2024-06-28 13:35:00,70.73,70.73,70.73,70.73,1500.0,70.73,70.73,70.73,70.73,1500.0
2024-06-28 13:40:00,70.7,70.7,70.61,70.61,6000.0,70.7,70.7,70.61,70.61,6000.0
2024-06-28 13:45:00,70.64,70.64,70.48,70.54,21735.0,70.64,70.64,70.48,70.54,21735.0
2024-06-28 13:50:00,70.48,70.54,70.45,70.54,7500.0,70.48,70.54,70.45,70.54,7500.0
2024-06-28 13:55:00,70.48,70.53,70.46,70.52,22500.0,70.48,70.53,70.46,70.52,22500.0
2024-06-28 14:00:00,70.51,70.57,70.51,70.57,6000.0,70.51,70.57,70.51,70.57,6000.0
2024-06-28 14:05:00,70.58,70.58,70.53,70.56,10500.0,70.58,70.58,70.53,70.56,10500.0
2024-06-28 14:10:00,70.39,70.39,70.39,70.39,3000.0,70.39,70.39,70.39,70.39,3000.0
2024-06-28 14:15:00,70.35,70.41,70.35,70.4,9045.0,70.35,70.41,70.35,70.4,9045.0
2024-06-28 14:20:00,70.39,70.43,70.38,70.38,24000.0,70.39,70.43,70.38,70.38,24000.0
2024-06-28 14:25:00,70.38,70.42,70.38,70.42,3000.0,70.38,70.42,70.38,70.42,3000.0
2024-06-28 14:30:00,70.43,70.46,70.41,70.46,12045.0,70.43,70.46,70.41,70.46,12045.0
2024-06-28 14:35:00,70.5,70.51,70.47,70.47,6000.0,70.5,70.51,70.47,70.47,6000.0
2024-06-28 14:40:00,70.41,70.41,70.34,70.34,11790.0,70.41,70.41,70.34,70.34,11790.0
2024-06-28 14:45:00,70.28,70.28,70.24,70.24,4500.0,70.28,70.28,70.24,70.24,4500.0
2024-06-28 14:50:00,70.2,70.23,70.17,70.17,10500.0,70.2,70.23,70.17,70.17,10500.0
2024-06-28 14:55:00,70.18,70.18,70.12,70.12,23730.0,70.18,70.18,70.12,70.12,23730.0
2024-06-28 15:00:00,70.17,70.17,70.01,70.08,24000.0,70.17,70.17,70.01,70.08,24000.0
2024-06-28 15:05:00,70.09,70.09,70.01,70.03,19500.0,70.09,70.09,70.01,70.03,19500.0
2024-06-28 15:10:00,70.03,70.04,70.0,70.04,12000.0,70.03,70.04,70.0,70.04,12000.0
2024-06-28 15:15:00,70.05,70.13,70.0,70.13,42570.0,70.05,70.13,70.0,70.13,42570.0
2024-06-28 15:20:00,70.12,70.12,70.12,70.12,1500.0,70.12,70.12,70.12,70.12,1500.0
2024-06-28 15:25:00,70.12,70.15,70.07,70.11,22290.0,70.12,70.15,70.07,70.11,22290.0
2024-06-28 15:30:00,70.07,70.09,69.95,69.98,23550.0,70.07,70.09,69.95,69.98,23550.0
2024-06-28 15:35:00,69.99,70.06,69.98,70.0,29505.0,69.99,70.06,69.98,70.0,29505.0
2024-06-28 15:40:00,70.08,70.25,70.03,70.25,28500.0,70.08,70.25,70.03,70.25,28500.0
2024-06-28 15:45:00,70.19,70.27,70.19,70.25,24000.0,70.19,70.27,70.19,70.25,24000.0
2024-06-28 15:50:00,70.21,70.36,70.04,70.28,235755.0,70.21,70.36,70.04,70.28,235755.0
2024-06-28 15:55:00,70.35,70.51,70.34,70.45,286065.0,70.35,70.51,70.34,70.45,286065.0
2024-07-01 09:30:00,70.0,70.49,68.02,68.11,292620.0,70.0,70.49,68.02,68.11,292620.0
2024-07-01 09:35:00,68.02,68.36,67.41,67.41,102165.0,68.02,68.36,67.41,67.41,102165.0
2024-07-01 09:40:00,67.56,67.76,67.24,67.76,98595.0,67.56,67.76,67.24,67.76,98595.0
2024-07-01 09:45:00,67.51,67.89,67.51,67.63,118110.0,67.51,67.89,67.51,67.63,118110.0
2024-07-01 09:50:00,67.63,68.16,67.36,68.16,106905.0,67.63,68.16,67.36,68.16,106905.0
2024-07-01 09:55:00,68.01,68.37,67.96,68.37,27480.0,68.01,68.37,67.96,68.37,27480.0
2024-07-01 10:00:00,68.21,68.48,67.74,67.74,117810.0,68.21,68.48,67.74,67.74,117810.0
2024-07-01 10:05:00,67.78,67.78,67.51,67.51,24585.0,67.78,67.78,67.51,67.51,24585.0
2024-07-01 10:10:00,67.52,67.62,67.25,67.48,30420.0,67.52,67.62,67.25,67.48,30420.0
2024-07-01 10:15:00,67.54,67.88,67.46,67.84,133485.0,67.54,67.88,67.46,67.84,133485.0
2024-07-01 10:20:00,67.77,67.83,67.68,67.77,39000.0,67.77,67.83,67.68,67.77,39000.0
2024-07-01 10:25:00,67.82,67.92,67.71,67.77,128370.0,67.82,67.92,67.71,67.77,128370.0
2024-07-01 10:30:00,67.77,67.77,67.55,67.66,68880.0,67.77,67.77,67.55,67.66,68880.0
2024-07-01 10:35:00,67.63,68.04,67.63,68.04,231705.0,67.63,68.04,67.63,68.04,231705.0
2024-07-01 10:40:00,68.03,68.09,67.75,67.81,43935.0,68.03,68.09,67.75,67.81,43935.0
2024-07-01 10:45:00,67.76,67.8,67.76,67.77,7500.0,67.76,67.8,67.76,67.77,7500.0
2024-07-01 10:50:00,67.77,67.9,67.77,67.82,41130.0,67.77,67.9,67.77,67.82,41130.0
2024-07-01 10:55:00,67.82,67.91,67.73,67.73,50985.0,67.82,67.91,67.73,67.73,50985.0
2024-07-01 11:00:00,67.73,67.77,67.73,67.77,3000.0,67.73,67.77,67.73,67.77,3000.0
2024-07-01 11:05:00,67.67,67.95,67.67,67.91,40605.0,67.67,67.95,67.67,67.91,40605.0
2024-07-01 11:10:00,67.87,67.9,67.77,67.83,27000.0,67.87,67.9,67.77,67.83,27000.0
2024-07-01 11:15:00,67.83,67.83,67.67,67.74,31020.0,67.83,67.83,67.67,67.74,31020.0
2024-07-01 11:20:00,67.76,67.78,67.72,67.72,14235.0,67.76,67.78,67.72,67.72,14235.0
2024-07-01 11:25:00,67.79,67.92,67.77,67.92,23325.0,67.79,67.92,67.77,67.92,23325.0
2024-07-01 11:30:00,67.83,67.83,67.78,67.78,3000.0,67.83,67.83,67.78,67.78,3000.0
2024-07-01 11:35:00,67.79,67.82,67.79,67.81,4530.0,67.79,67.82,67.79,67.81,4530.0
2024-07-01 11:40:00,67.72,67.72,67.72,67.72,6300.0,67.72,67.72,67.72,67.72,6300.0
2024-07-01 11:45:00,67.66,67.66,67.62,67.62,14070.0,67.66,67.66,67.62,67.62,14070.0
2024-07-01 11:50:00,67.65,67.69,67.57,67.61,19500.0,67.65,67.69,67.57,67.61,19500.0
2024-07-01 11:55:00,67.6,67.66,67.49,67.66,21030.0,67.6,67.66,67.49,67.66,21030.0
2024-07-01 12:00:00,67.62,67.64,67.59,67.61,15015.0,67.62,67.64,67.59,67.61,15015.0
2024-07-01 12:05:00,67.68,67.68,67.61,67.65,11430.0,67.68,67.68,67.61,67.65,11430.0
2024-07-01 12:10:00,67.72,67.72,67.69,67.69,3015.0,67.72,67.72,67.69,67.69,3015.0
2024-07-01 12:15:00,67.78,67.83,67.66,67.66,51315.0,67.78,67.83,67.66,67.66,51315.0
2024-07-01 12:20:00,67.73,67.81,67.68,67.76,34800.0,67.73,67.81,67.68,67.76,34800.0
2024-07-01 12:25:00,67.77,67.77,67.73,67.77,9000.0,67.77,67.77,67.73,67.77,9000.0
2024-07-01 12:30:00,67.69,67.69,67.54,67.61,13500.0,67.69,67.69,67.54,67.61,13500.0
2024-07-01 12:35:00,67.63,67.63,67.47,67.47,16995.0,67.63,67.63,67.47,67.47,16995.0
2024-07-01 12:40:00,67.45,67.49,67.41,67.46,15045.0,67.45,67.49,67.41,67.46,15045.0
2024-07-01 12:45:00,67.5,67.56,67.49,67.49,26130.0,67.5,67.56,67.49,67.49,26130.0
2024-07-01 12:50:00,67.53,67.53,67.39,67.39,16995.0,67.53,67.53,67.39,67.39,16995.0
2024-07-01 12:55:00,67.42,67.46,67.35,67.35,11835.0,67.42,67.46,67.35,67.35,11835.0
2024-07-01 13:00:00,67.32,67.4,67.29,67.37,28515.0,67.32,67.4,67.29,67.37,28515.0
2024-07-01 13:05:00,67.41,67.41,67.37,67.39,16635.0,67.41,67.41,67.37,67.39,16635.0
2024-07-01 13:10:00,67.39,67.41,67.39,67.41,18630.0,67.39,67.41,67.39,67.41,18630.0
2024-07-01 13:15:00,67.4,67.53,67.39,67.53,48825.0,67.4,67.53,67.39,67.53,48825.0
2024-07-01 13:20:00,67.55,67.65,67.55,67.58,25530.0,67.55,67.65,67.55,67.58,25530.0
2024-07-01 13:25:00,67.61,67.61,67.49,67.54,16935.0,67.61,67.61,67.49,67.54,16935.0
2024-07-01 13:30:00,67.49,67.5,67.49,67.5,7500.0,67.49,67.5,67.49,67.5,7500.0
2024-07-01 13:35:00,67.51,67.52,67.49,67.52,10905.0,67.51,67.52,67.49,67.52,10905.0
2024-07-01 13:40:00,67.52,67.53,67.49,67.53,9000.0,67.52,67.53,67.49,67.53,9000.0
2024-07-01 13:45:00,67.54,67.6,67.54,67.6,7500.0,67.54,67.6,67.54,67.6,7500.0
2024-07-01 13:50:00,67.58,67.58,67.53,67.53,12780.0,67.58,67.58,67.53,67.53,12780.0
2024-07-01 13:55:00,67.53,67.53,67.53,67.53,0.0,67.53,67.53,67.53,67.53,0.0
2024-07-01 14:00:00,67.51,67.56,67.48,67.56,25230.0,67.51,67.56,67.48,67.56,25230.0
2024-07-01 14:05:00,67.53,67.58,67.5,67.5,19755.0,67.53,67.58,67.5,67.5,19755.0
2024-07-01 14:10:00,67.49,67.51,67.47,67.51,16455.0,67.49,67.51,67.47,67.51,16455.0
2024-07-01 14:15:00,67.55,67.56,67.54,67.54,8220.0,67.55,67.56,67.54,67.54,8220.0
2024-07-01 14:20:00,67.53,67.56,67.53,67.56,14520.0,67.53,67.56,67.53,67.56,14520.0
2024-07-01 14:25:00,67.52,67.52,67.45,67.45,4680.0,67.52,67.52,67.45,67.45,4680.0
2024-07-01 14:30:00,67.43,67.51,67.43,67.5,24000.0,67.43,67.51,67.43,67.5,24000.0
2024-07-01 14:35:00,67.53,67.53,67.48,67.48,25245.0,67.53,67.53,67.48,67.48,25245.0
2024-07-01 14:40:00,67.45,67.53,67.41,67.53,47010.0,67.45,67.53,67.41,67.53,47010.0
2024-07-01 14:45:00,67.5,67.5,67.47,67.47,10500.0,67.5,67.5,67.47,67.47,10500.0
2024-07-01 14:50:00,67.45,67.55,67.43,67.52,30210.0,67.45,67.55,67.43,67.52,30210.0
2024-07-01 14:55:00,67.51,67.51,67.45,67.45,6150.0,67.51,67.51,67.45,67.45,6150.0
2024-07-01 15:00:00,67.49,67.49,67.49,67.49,1500.0,67.49,67.49,67.49,67.49,1500.0
2024-07-01 15:05:00,67.54,67.54,67.46,67.46,23955.0,67.54,67.54,67.46,67.46,23955.0
2024-07-01 15:10:00,67.45,67.48,67.45,67.45,23745.0,67.45,67.48,67.45,67.45,23745.0
2024-07-01 15:15:00,67.43,67.46,67.43,67.46,15000.0,67.43,67.46,67.43,67.46,15000.0
2024-07-01 15:20:00,67.47,67.56,67.45,67.54,27870.0,67.47,67.56,67.45,67.54,27870.0
2024-07-01 15:25:00,67.5,67.5,67.46,67.47,24000.0,67.5,67.5,67.46,67.47,24000.0
2024-07-01 15:30:00,67.49,67.58,67.49,67.58,10500.0,67.49,67.58,67.49,67.58,10500.0
2024-07-01 15:35:00,67.59,67.64,67.58,67.64,16500.0,67.59,67.64,67.58,67.64,16500.0
2024-07-01 15:40:00,67.61,67.69,67.61,67.63,60420.0,67.61,67.69,67.61,67.63,60420.0
2024-07-01 15:45:00,67.62,67.62,67.54,67.54,29100.0,67.62,67.62,67.54,67.54,29100.0
2024-07-01 15:50:00,67.56,67.77,67.54,67.75,80595.0,67.56,67.77,67.54,67.75,80595.0
2024-07-01 15:55:00,67.77,67.82,67.74,67.74,273090.0,67.77,67.82,67.74,67.74,273090.0
2024-07-02 09:30:00,67.87,68.68,67.87,68.51,130335.0,67.87,68.68,67.87,68.51,130335.0
2024-07-02 09:35:00,68.49,68.73,68.37,68.73,18000.0,68.49,68.73,68.37,68.73,18000.0
2024-07-02 09:40:00,68.67,68.74,68.34,68.34,15000.0,68.67,68.74,68.34,68.34,15000.0
2024-07-02 09:45:00,68.34,68.45,68.09,68.09,30000.0,68.34,68.45,68.09,68.09,30000.0
2024-07-02 09:50:00,67.95,67.95,67.87,67.94,20175.0,67.95,67.95,67.87,67.94,20175.0
2024-07-02 09:55:00,67.78,67.78,67.59,67.74,46560.0,67.78,67.78,67.59,67.74,46560.0
2024-07-02 10:00:00,67.74,67.82,67.71,67.72,17865.0,67.74,67.82,67.71,67.72,17865.0
2024-07-02 10:05:00,67.72,68.07,67.72,67.93,140910.0,67.72,68.07,67.72,67.93,140910.0
2024-07-02 10:10:00,67.92,67.92,67.85,67.85,18045.0,67.92,67.92,67.85,67.85,18045.0
2024-07-02 10:15:00,67.85,67.98,67.85,67.97,22260.0,67.85,67.98,67.85,67.97,22260.0
2024-07-02 10:20:00,67.96,68.04,67.96,67.97,21750.0,67.96,68.04,67.96,67.97,21750.0
2024-07-02 10:25:00,67.94,67.94,67.88,67.93,29070.0,67.94,67.94,67.88,67.93,29070.0
2024-07-02 10:30:00,67.94,68.09,67.94,68.09,21045.0,67.94,68.09,67.94,68.09,21045.0
2024-07-02 10:35:00,68.1,68.31,68.1,68.31,19380.0,68.1,68.31,68.1,68.31,19380.0
2024-07-02 10:40:00,68.17,68.3,68.17,68.27,28500.0,68.17,68.3,68.17,68.27,28500.0
2024-07-02 10:45:00,68.32,68.32,68.24,68.31,18345.0,68.32,68.32,68.24,68.31,18345.0
2024-07-02 10:50:00,68.33,68.44,68.32,68.36,22845.0,68.33,68.44,68.32,68.36,22845.0
2024-07-02 10:55:00,68.41,68.41,68.36,68.38,40935.0,68.41,68.41,68.36,68.38,40935.0
2024-07-02 11:00:00,68.38,68.5,68.38,68.48,13500.0,68.38,68.5,68.38,68.48,13500.0
2024-07-02 11:05:00,68.51,68.55,68.47,68.5,23400.0,68.51,68.55,68.47,68.5,23400.0
2024-07-02 11:10:00,68.5,68.52,68.5,68.5,9885.0,68.5,68.52,68.5,68.5,9885.0
2024-07-02 11:15:00,68.48,68.51,68.48,68.48,11970.0,68.48,68.51,68.48,68.48,11970.0
2024-07-02 11:20:00,68.55,68.68,68.52,68.55,11055.0,68.55,68.68,68.52,68.55,11055.0
2024-07-02 11:25:00,68.56,68.58,68.55,68.55,10620.0,68.56,68.58,68.55,68.55,10620.0
2024-07-02 11:30:00,68.56,68.66,68.56,68.59,9000.0,68.56,68.66,68.56,68.59,9000.0
2024-07-02 11:35:00,68.59,68.66,68.57,68.59,13425.0,68.59,68.66,68.57,68.59,13425.0
2024-07-02 11:40:00,68.54,68.56,68.54,68.56,3000.0,68.54,68.56,68.54,68.56,3000.0
2024-07-02 11:45:00,68.55,68.61,68.55,68.58,8445.0,68.55,68.61,68.55,68.58,8445.0
2024-07-02 11:50:00,68.55,68.73,68.55,68.64,27375.0,68.55,68.73,68.55,68.64,27375.0
2024-07-02 11:55:00,68.53,68.6,68.53,68.58,6000.0,68.53,68.6,68.53,68.58,6000.0
2024-07-02 12:00:00,68.59,68.63,68.55,68.58,15000.0,68.59,68.63,68.55,68.58,15000.0
2024-07-02 12:05:00,68.65,68.65,68.65,68.65,3000.0,68.65,68.65,68.65,68.65,3000.0
2024-07-02 12:10:00,68.68,68.7,68.68,68.7,9585.0,68.68,68.7,68.68,68.7,9585.0
2024-07-02 12:15:00,68.71,68.71,68.66,68.66,3000.0,68.71,68.71,68.66,68.66,3000.0
2024-07-02 12:20:00,68.63,68.63,68.63,68.63,1500.0,68.63,68.63,68.63,68.63,1500.0
2024-07-02 12:25:00,68.68,68.68,68.67,68.67,3000.0,68.68,68.68,68.67,68.67,3000.0
2024-07-02 12:30:00,68.62,68.67,68.62,68.67,3000.0,68.62,68.67,68.62,68.67,3000.0
2024-07-02 12:35:00,68.7,68.7,68.7,68.7,1500.0,68.7,68.7,68.7,68.7,1500.0
2024-07-02 12:40:00,68.67,68.7,68.67,68.7,9930.0,68.67,68.7,68.67,68.7,9930.0
2024-07-02 12:45:00,68.73,68.84,68.73,68.84,9600.0,68.73,68.84,68.73,68.84,9600.0
2024-07-02 12:50:00,68.87,68.89,68.87,68.89,3000.0,68.87,68.89,68.87,68.89,3000.0
2024-07-02 12:55:00,68.92,68.92,68.86,68.87,55155.0,68.92,68.92,68.86,68.87,55155.0
2024-07-02 13:00:00,68.86,68.86,68.82,68.84,6435.0,68.86,68.86,68.82,68.84,6435.0
2024-07-02 13:05:00,68.82,68.82,68.79,68.79,6000.0,68.82,68.82,68.79,68.79,6000.0
2024-07-02 13:10:00,68.8,68.87,68.8,68.84,68895.0,68.8,68.87,68.8,68.84,68895.0
2024-07-02 13:15:00,68.84,68.84,68.82,68.82,15000.0,68.84,68.84,68.82,68.82,15000.0
2024-07-02 13:20:00,68.82,68.82,68.82,68.82,0.0,68.82,68.82,68.82,68.82,0.0
2024-07-02 13:25:00,68.87,68.89,68.86,68.89,33315.0,68.87,68.89,68.86,68.89,33315.0
2024-07-02 13:30:00,68.8,68.8,68.8,68.8,1770.0,68.8,68.8,68.8,68.8,1770.0
2024-07-02 13:35:00,68.88,68.91,68.88,68.9,8445.0,68.88,68.91,68.88,68.9,8445.0
2024-07-02 13:40:00,68.9,68.9,68.9,68.9,0.0,68.9,68.9,68.9,68.9,0.0
2024-07-02 13:45:00,68.81,68.81,68.76,68.78,8325.0,68.81,68.81,68.76,68.78,8325.0
2024-07-02 13:50:00,68.8,68.9,68.8,68.9,9000.0,68.8,68.9,68.8,68.9,9000.0
2024-07-02 13:55:00,68.91,68.99,68.91,68.99,9825.0,68.91,68.99,68.91,68.99,9825.0
2024-07-02 14:00:00,68.88,68.9,68.81,68.83,7560.0,68.88,68.9,68.81,68.83,7560.0
2024-07-02 14:05:00,68.85,68.85,68.85,68.85,1500.0,68.85,68.85,68.85,68.85,1500.0
2024-07-02 14:10:00,68.88,68.91,68.88,68.88,9000.0,68.88,68.91,68.88,68.88,9000.0
2024-07-02 14:15:00,68.88,68.93,68.88,68.93,6990.0,68.88,68.93,68.88,68.93,6990.0
2024-07-02 14:20:00,68.89,68.89,68.83,68.83,10500.0,68.89,68.89,68.83,68.83,10500.0
2024-07-02 14:25:00,68.83,68.83,68.67,68.67,34680.0,68.83,68.83,68.67,68.67,34680.0
2024-07-02 14:30:00,68.74,68.74,68.74,68.74,1500.0,68.74,68.74,68.74,68.74,1500.0
2024-07-02 14:35:00,68.78,68.83,68.78,68.83,15045.0,68.78,68.83,68.78,68.83,15045.0
2024-07-02 14:40:00,68.83,69.0,68.83,68.96,9000.0,68.83,69.0,68.83,68.96,9000.0
2024-07-02 14:45:00,68.95,69.05,68.95,69.02,13140.0,68.95,69.05,68.95,69.02,13140.0
2024-07-02 14:50:00,69.03,69.07,69.03,69.06,10890.0,69.03,69.07,69.03,69.06,10890.0
2024-07-02 14:55:00,69.07,69.07,69.07,69.07,1500.0,69.07,69.07,69.07,69.07,1500.0
2024-07-02 15:00:00,69.06,69.06,69.06,69.06,1500.0,69.06,69.06,69.06,69.06,1500.0
2024-07-02 15:05:00,69.03,69.03,68.94,68.98,20790.0,69.03,69.03,68.94,68.98,20790.0
2024-07-02 15:10:00,68.96,69.02,68.96,69.02,6495.0,68.96,69.02,68.96,69.02,6495.0
2024-07-02 15:15:00,69.03,69.03,68.97,68.99,9000.0,69.03,69.03,68.97,68.99,9000.0
2024-07-02 15:20:00,68.93,68.94,68.86,68.86,24225.0,68.93,68.94,68.86,68.86,24225.0
2024-07-02 15:25:00,68.9,68.95,68.89,68.94,11025.0,68.9,68.95,68.89,68.94,11025.0
2024-07-02 15:30:00,68.94,68.94,68.88,68.88,12060.0,68.94,68.94,68.88,68.88,12060.0
2024-07-02 15:35:00,68.89,68.89,68.87,68.87,4500.0,68.89,68.89,68.87,68.87,4500.0
2024-07-02 15:40:00,68.92,68.92,68.82,68.82,17430.0,68.92,68.92,68.82,68.82,17430.0
2024-07-02 15:45:00,68.86,68.99,68.86,68.96,89685.0,68.86,68.99,68.86,68.96,89685.0
2024-07-02 15:50:00,68.93,69.11,68.92,69.06,112290.0,68.93,69.11,68.92,69.06,112290.0
2024-07-02 15:55:00,69.11,69.19,69.07,69.15,100215.0,69.11,69.19,69.07,69.15,100215.0
2024-07-03 09:30:00,68.89,69.22,68.3,68.95,49350.0,68.89,69.22,68.3,68.95,49350.0
2024-07-03 09:35:00,68.43,68.6,68.42,68.6,12000.0,68.43,68.6,68.42,68.6,12000.0
2024-07-03 09:40:00,68.6,69.08,68.6,68.98,92040.0,68.6,69.08,68.6,68.98,92040.0
2024-07-03 09:45:00,68.86,68.86,68.62,68.62,30705.0,68.86,68.86,68.62,68.62,30705.0
2024-07-03 09:50:00,68.51,68.53,68.49,68.5,13500.0,68.51,68.53,68.49,68.5,13500.0
2024-07-03 09:55:00,68.53,68.69,68.53,68.6,17385.0,68.53,68.69,68.53,68.6,17385.0
2024-07-03 10:00:00,68.73,68.73,68.47,68.48,50760.0,68.73,68.73,68.47,68.48,50760.0
2024-07-03 10:05:00,68.44,68.44,68.33,68.33,21000.0,68.44,68.44,68.33,68.33,21000.0
2024-07-03 10:10:00,68.38,68.39,68.32,68.32,17100.0,68.38,68.39,68.32,68.32,17100.0
2024-07-03 10:15:00,68.41,68.41,68.37,68.37,4500.0,68.41,68.41,68.37,68.37,4500.0
2024-07-03 10:20:00,68.32,68.37,68.32,68.32,16425.0,68.32,68.37,68.32,68.32,16425.0
2024-07-03 10:25:00,68.37,68.37,68.28,68.29,10500.0,68.37,68.37,68.28,68.29,10500.0
2024-07-03 10:30:00,68.2,68.25,68.16,68.25,24240.0,68.2,68.25,68.16,68.25,24240.0
2024-07-03 10:35:00,68.23,68.23,68.12,68.12,12000.0,68.23,68.23,68.12,68.12,12000.0
2024-07-03 10:40:00,68.11,68.22,68.11,68.22,10500.0,68.11,68.22,68.11,68.22,10500.0
2024-07-03 10:45:00,68.24,68.24,68.24,68.24,2745.0,68.24,68.24,68.24,68.24,2745.0
2024-07-03 10:50:00,68.22,68.22,68.02,68.06,36660.0,68.22,68.22,68.02,68.06,36660.0
2024-07-03 10:55:00,68.03,68.11,68.03,68.06,25500.0,68.03,68.11,68.03,68.06,25500.0
2024-07-03 11:00:00,68.03,68.03,67.89,67.92,9000.0,68.03,68.03,67.89,67.92,9000.0
2024-07-03 11:05:00,67.92,67.93,67.76,67.77,27000.0,67.92,67.93,67.76,67.77,27000.0
2024-07-03 11:10:00,67.76,67.82,67.75,67.75,7500.0,67.76,67.82,67.75,67.75,7500.0
2024-07-03 11:15:00,67.68,67.74,67.68,67.7,18480.0,67.68,67.74,67.68,67.7,18480.0
2024-07-03 11:20:00,67.72,67.78,67.66,67.7,12000.0,67.72,67.78,67.66,67.7,12000.0
2024-07-03 11:25:00,67.73,67.82,67.73,67.81,35310.0,67.73,67.82,67.73,67.81,35310.0
2024-07-03 11:30:00,67.81,67.96,67.81,67.95,21000.0,67.81,67.96,67.81,67.95,21000.0
2024-07-03 11:35:00,67.97,67.97,67.86,67.88,24735.0,67.97,67.97,67.86,67.88,24735.0
2024-07-03 11:40:00,67.86,67.91,67.85,67.91,7500.0,67.86,67.91,67.85,67.91,7500.0
2024-07-03 11:45:00,67.88,68.01,67.87,67.95,28380.0,67.88,68.01,67.87,67.95,28380.0
2024-07-03 11:50:00,67.87,67.88,67.81,67.81,4500.0,67.87,67.88,67.81,67.81,4500.0
2024-07-03 11:55:00,67.81,67.81,67.75,67.75,15810.0,67.81,67.81,67.75,67.75,15810.0
2024-07-03 12:00:00,67.75,67.78,67.74,67.78,10965.0,67.75,67.78,67.74,67.78,10965.0
2024-07-03 12:05:00,67.75,67.89,67.73,67.89,23565.0,67.75,67.89,67.73,67.89,23565.0
2024-07-03 12:10:00,67.94,67.94,67.82,67.84,10500.0,67.94,67.94,67.82,67.84,10500.0
2024-07-03 12:15:00,67.84,67.92,67.84,67.86,16575.0,67.84,67.92,67.84,67.86,16575.0
2024-07-03 12:20:00,67.84,67.87,67.83,67.83,12975.0,67.84,67.87,67.83,67.83,12975.0
2024-07-03 12:25:00,67.8,67.8,67.7,67.7,7500.0,67.8,67.8,67.7,67.7,7500.0
2024-07-03 12:30:00,67.71,67.78,67.71,67.74,29490.0,67.71,67.78,67.71,67.74,29490.0
2024-07-03 12:35:00,67.79,67.79,67.78,67.79,5085.0,67.79,67.79,67.78,67.79,5085.0
2024-07-03 12:40:00,67.71,68.01,67.71,68.01,41670.0,67.71,68.01,67.71,68.01,41670.0
2024-07-03 12:45:00,68.02,68.02,67.84,67.86,30225.0,68.02,68.02,67.84,67.86,30225.0
2024-07-03 12:50:00,67.78,67.99,67.78,67.91,103740.0,67.78,67.99,67.78,67.91,103740.0
2024-07-03 12:55:00,67.83,68.09,67.83,67.98,207300.0,67.83,68.09,67.83,67.98,207300.0
2024-07-05 09:30:00,68.29,68.29,67.93,67.95,47295.0,68.29,68.29,67.93,67.95,47295.0
2024-07-05 09:35:00,67.95,67.95,67.95,67.95,0.0,67.95,67.95,67.95,67.95,0.0
2024-07-05 09:40:00,67.96,67.99,67.85,67.99,6000.0,67.96,67.99,67.85,67.99,6000.0
2024-07-05 09:45:00,68.0,68.19,68.0,68.1,23445.0,68.0,68.19,68.0,68.1,23445.0
2024-07-05 09:50:00,68.33,68.45,68.33,68.38,12420.0,68.33,68.45,68.33,68.38,12420.0
2024-07-05 09:55:00,68.38,68.6,68.38,68.6,8625.0,68.38,68.6,68.38,68.6,8625.0
2024-07-05 10:00:00,68.57,68.64,68.45,68.55,72885.0,68.57,68.64,68.45,68.55,72885.0
2024-07-05 10:05:00,68.53,68.55,68.37,68.45,33210.0,68.53,68.55,68.37,68.45,33210.0
2024-07-05 10:10:00,68.44,68.45,68.35,68.44,44295.0,68.44,68.45,68.35,68.44,44295.0
2024-07-05 10:15:00,68.38,68.45,68.33,68.33,36840.0,68.38,68.45,68.33,68.33,36840.0
2024-07-05 10:20:00,68.37,68.37,68.31,68.31,6000.0,68.37,68.37,68.31,68.31,6000.0
2024-07-05 10:25:00,68.28,68.39,68.28,68.37,18390.0,68.28,68.39,68.28,68.37,18390.0
2024-07-05 10:30:00,68.4,68.55,68.4,68.52,14640.0,68.4,68.55,68.4,68.52,14640.0
2024-07-05 10:35:00,68.49,68.49,68.49,68.49,3270.0,68.49,68.49,68.49,68.49,3270.0
2024-07-05 10:40:00,68.53,68.53,68.44,68.44,8760.0,68.53,68.53,68.44,68.44,8760.0
2024-07-05 10:45:00,68.46,68.49,68.41,68.49,7830.0,68.46,68.49,68.41,68.49,7830.0
2024-07-05 10:50:00,68.46,68.47,68.41,68.45,14325.0,68.46,68.47,68.41,68.45,14325.0
2024-07-05 10:55:00,68.44,68.45,68.39,68.44,18885.0,68.44,68.45,68.39,68.44,18885.0
2024-07-05 11:00:00,68.45,68.45,68.33,68.4,6945.0,68.45,68.45,68.33,68.4,6945.0
2024-07-05 11:05:00,68.33,68.33,68.12,68.21,8340.0,68.33,68.33,68.12,68.21,8340.0
2024-07-05 11:10:00,68.21,68.21,68.21,68.21,0.0,68.21,68.21,68.21,68.21,0.0
2024-07-05 11:15:00,68.06,68.07,67.96,67.96,7500.0,68.06,68.07,67.96,67.96,7500.0
2024-07-05 11:20:00,67.95,67.95,67.73,67.84,65895.0,67.95,67.95,67.73,67.84,65895.0
2024-07-05 11:25:00,67.82,67.82,67.78,67.78,6000.0,67.82,67.82,67.78,67.78,6000.0
2024-07-05 11:30:00,67.8,67.8,67.72,67.72,6000.0,67.8,67.8,67.72,67.72,6000.0
2024-07-05 11:35:00,67.74,67.84,67.74,67.78,11640.0,67.74,67.84,67.74,67.78,11640.0
2024-07-05 11:40:00,67.85,67.95,67.8,67.95,15405.0,67.85,67.95,67.8,67.95,15405.0
2024-07-05 11:45:00,67.93,67.95,67.93,67.95,3090.0,67.93,67.95,67.93,67.95,3090.0
2024-07-05 11:50:00,67.88,67.88,67.85,67.86,4500.0,67.88,67.88,67.85,67.86,4500.0
2024-07-05 11:55:00,67.86,67.93,67.86,67.89,12000.0,67.86,67.93,67.86,67.89,12000.0
2024-07-05 12:00:00,67.89,67.89,67.89,67.89,4590.0,67.89,67.89,67.89,67.89,4590.0
2024-07-05 12:05:00,67.96,67.97,67.96,67.96,8070.0,67.96,67.97,67.96,67.96,8070.0
2024-07-05 12:10:00,68.0,68.02,68.0,68.02,7500.0,68.0,68.02,68.0,68.02,7500.0
2024-07-05 12:15:00,68.08,68.08,67.98,68.03,12240.0,68.08,68.08,67.98,68.03,12240.0
2024-07-05 12:20:00,68.03,68.03,68.02,68.02,3165.0,68.03,68.03,68.02,68.02,3165.0
2024-07-05 12:25:00,68.03,68.03,67.99,68.03,6000.0,68.03,68.03,67.99,68.03,6000.0
2024-07-05 12:30:00,67.98,68.0,67.98,68.0,3000.0,67.98,68.0,67.98,68.0,3000.0
2024-07-05 12:35:00,67.96,67.96,67.96,67.96,1500.0,67.96,67.96,67.96,67.96,1500.0
2024-07-05 12:40:00,68.03,68.03,67.98,68.03,4500.0,68.03,68.03,67.98,68.03,4500.0
2024-07-05 12:45:00,68.04,68.04,68.04,68.04,6000.0,68.04,68.04,68.04,68.04,6000.0
2024-07-05 12:50:00,68.0,68.04,68.0,68.04,4905.0,68.0,68.04,68.0,68.04,4905.0
2024-07-05 12:55:00,68.06,68.06,68.06,68.06,3600.0,68.06,68.06,68.06,68.06,3600.0
2024-07-05 13:00:00,68.01,68.01,68.01,68.01,1500.0,68.01,68.01,68.01,68.01,1500.0
2024-07-05 13:05:00,68.04,68.06,68.04,68.06,3870.0,68.04,68.06,68.04,68.06,3870.0
2024-07-05 13:10:00,68.03,68.03,68.02,68.02,3000.0,68.03,68.03,68.02,68.02,3000.0
2024-07-05 13:15:00,68.02,68.09,68.02,68.09,13350.0,68.02,68.09,68.02,68.09,13350.0
2024-07-05 13:20:00,68.09,68.09,68.09,68.09,0.0,68.09,68.09,68.09,68.09,0.0
2024-07-05 13:25:00,68.1,68.1,68.1,68.1,1800.0,68.1,68.1,68.1,68.1,1800.0
2024-07-05 13:30:00,68.09,68.12,68.09,68.11,12000.0,68.09,68.12,68.09,68.11,12000.0
2024-07-05 13:35:00,68.11,68.13,68.11,68.13,7680.0,68.11,68.13,68.11,68.13,7680.0
2024-07-05 13:40:00,68.16,68.16,68.16,68.16,3000.0,68.16,68.16,68.16,68.16,3000.0
2024-07-05 13:45:00,68.2,68.21,68.17,68.17,24450.0,68.2,68.21,68.17,68.17,24450.0
2024-07-05 13:50:00,68.16,68.19,68.16,68.19,5805.0,68.16,68.19,68.16,68.19,5805.0
2024-07-05 13:55:00,68.16,68.16,68.06,68.08,10500.0,68.16,68.16,68.06,68.08,10500.0
2024-07-05 14:00:00,68.08,68.08,68.02,68.02,6525.0,68.08,68.08,68.02,68.02,6525.0
2024-07-05 14:05:00,68.11,68.16,68.11,68.16,11205.0,68.11,68.16,68.11,68.16,11205.0
2024-07-05 14:10:00,68.18,68.18,68.18,68.18,6000.0,68.18,68.18,68.18,68.18,6000.0
2024-07-05 14:15:00,68.19,68.19,68.19,68.19,3000.0,68.19,68.19,68.19,68.19,3000.0
2024-07-05 14:20:00,68.2,68.2,68.17,68.17,7500.0,68.2,68.2,68.17,68.17,7500.0
2024-07-05 14:25:00,68.17,68.17,68.17,68.17,0.0,68.17,68.17,68.17,68.17,0.0
2024-07-05 14:30:00,68.18,68.2,68.18,68.2,11055.0,68.18,68.2,68.18,68.2,11055.0
2024-07-05 14:35:00,68.22,68.26,68.22,68.26,7500.0,68.22,68.26,68.22,68.26,7500.0
2024-07-05 14:40:00,68.26,68.26,68.26,68.26,3465.0,68.26,68.26,68.26,68.26,3465.0
2024-07-05 14:45:00,68.31,68.31,68.31,68.31,4500.0,68.31,68.31,68.31,68.31,4500.0
2024-07-05 14:50:00,68.31,68.31,68.31,68.31,0.0,68.31,68.31,68.31,68.31,0.0
2024-07-05 14:55:00,68.23,68.23,68.16,68.16,4500.0,68.23,68.23,68.16,68.16,4500.0
2024-07-05 15:00:00,68.18,68.22,68.18,68.18,6000.0,68.18,68.22,68.18,68.18,6000.0
2024-07-05 15:05:00,68.17,68.17,68.16,68.16,3270.0,68.17,68.17,68.16,68.16,3270.0
2024-07-05 15:10:00,68.13,68.18,68.13,68.18,4530.0,68.13,68.18,68.13,68.18,4530.0
2024-07-05 15:15:00,68.16,68.16,68.16,68.16,7500.0,68.16,68.16,68.16,68.16,7500.0
2024-07-05 15:20:00,68.17,68.19,68.13,68.13,9000.0,68.17,68.19,68.13,68.13,9000.0
2024-07-05 15:25:00,68.11,68.16,68.11,68.13,9570.0,68.11,68.16,68.11,68.13,9570.0
2024-07-05 15:30:00,68.13,68.16,68.12,68.15,13500.0,68.13,68.16,68.12,68.15,13500.0
2024-07-05 15:35:00,68.14,68.15,68.1,68.1,16500.0,68.14,68.15,68.1,68.1,16500.0
2024-07-05 15:40:00,68.08,68.13,68.08,68.13,13515.0,68.08,68.13,68.08,68.13,13515.0
2024-07-05 15:45:00,68.14,68.16,68.14,68.15,11910.0,68.14,68.16,68.14,68.15,11910.0
2024-07-05 15:50:00,68.17,68.38,68.17,68.37,97455.0,68.17,68.38,68.17,68.37,97455.0
2024-07-05 15:55:00,68.45,68.52,68.41,68.43,110310.0,68.45,68.52,68.41,68.43,110310.0
2024-07-08 09:30:00,68.14,68.51,68.1,68.51,100380.0,68.14,68.51,68.1,68.51,100380.0
2024-07-08 09:35:00,68.62,68.62,68.62,68.62,1500.0,68.62,68.62,68.62,68.62,1500.0
2024-07-08 09:40:00,68.64,68.87,68.64,68.87,27000.0,68.64,68.87,68.64,68.87,27000.0
2024-07-08 09:45:00,68.85,68.85,68.85,68.85,1500.0,68.85,68.85,68.85,68.85,1500.0
2024-07-08 09:50:00,68.79,68.8,68.71,68.74,31185.0,68.79,68.8,68.71,68.74,31185.0
2024-07-08 09:55:00,68.68,68.69,68.47,68.47,33195.0,68.68,68.69,68.47,68.47,33195.0
2024-07-08 10:00:00,68.62,68.62,68.49,68.57,11925.0,68.62,68.62,68.49,68.57,11925.0
2024-07-08 10:05:00,68.59,68.68,68.43,68.43,62430.0,68.59,68.68,68.43,68.43,62430.0
2024-07-08 10:10:00,68.51,68.51,68.43,68.44,10950.0,68.51,68.51,68.43,68.44,10950.0
2024-07-08 10:15:00,68.5,68.54,68.43,68.54,53550.0,68.5,68.54,68.43,68.54,53550.0
2024-07-08 10:20:00,68.51,68.51,68.48,68.48,9000.0,68.51,68.51,68.48,68.48,9000.0
2024-07-08 10:25:00,68.5,68.5,68.44,68.44,6855.0,68.5,68.5,68.44,68.44,6855.0
2024-07-08 10:30:00,68.49,68.67,68.49,68.67,51240.0,68.49,68.67,68.49,68.67,51240.0
2024-07-08 10:35:00,68.69,68.69,68.65,68.65,6000.0,68.69,68.69,68.65,68.65,6000.0
2024-07-08 10:40:00,68.73,68.73,68.66,68.66,7500.0,68.73,68.73,68.66,68.66,7500.0
2024-07-08 10:45:00,68.73,68.76,68.72,68.76,24960.0,68.73,68.76,68.72,68.76,24960.0
2024-07-08 10:50:00,68.69,68.69,68.62,68.62,10500.0,68.69,68.69,68.62,68.62,10500.0
2024-07-08 10:55:00,68.64,68.66,68.58,68.65,20790.0,68.64,68.66,68.58,68.65,20790.0
2024-07-08 11:00:00,68.64,68.64,68.6,68.6,7500.0,68.64,68.64,68.6,68.6,7500.0
2024-07-08 11:05:00,68.45,68.45,68.39,68.4,4845.0,68.45,68.45,68.39,68.4,4845.0
2024-07-08 11:10:00,68.24,68.27,68.22,68.27,26640.0,68.24,68.27,68.22,68.27,26640.0
2024-07-08 11:15:00,68.27,68.27,68.16,68.16,9585.0,68.27,68.27,68.16,68.16,9585.0
2024-07-08 11:20:00,68.24,68.26,68.24,68.26,10620.0,68.24,68.26,68.24,68.26,10620.0
2024-07-08 11:25:00,68.23,68.29,68.23,68.29,5805.0,68.23,68.29,68.23,68.29,5805.0
2024-07-08 11:30:00,68.24,68.24,68.16,68.16,17430.0,68.24,68.24,68.16,68.16,17430.0
2024-07-08 11:35:00,68.21,68.26,68.21,68.21,4500.0,68.21,68.26,68.21,68.21,4500.0
2024-07-08 11:40:00,68.1,68.1,68.06,68.06,4500.0,68.1,68.1,68.06,68.06,4500.0
2024-07-08 11:45:00,68.06,68.12,68.05,68.12,13125.0,68.06,68.12,68.05,68.12,13125.0
2024-07-08 11:50:00,68.13,68.13,68.13,68.13,1500.0,68.13,68.13,68.13,68.13,1500.0
2024-07-08 11:55:00,68.08,68.14,68.08,68.14,12120.0,68.08,68.14,68.08,68.14,12120.0
2024-07-08 12:00:00,68.14,68.14,68.14,68.14,0.0,68.14,68.14,68.14,68.14,0.0
2024-07-08 12:05:00,68.18,68.19,68.16,68.16,5940.0,68.18,68.19,68.16,68.16,5940.0
2024-07-08 12:10:00,68.18,68.22,68.18,68.22,6000.0,68.18,68.22,68.18,68.22,6000.0
2024-07-08 12:15:00,68.2,68.2,68.2,68.2,1500.0,68.2,68.2,68.2,68.2,1500.0
2024-07-08 12:20:00,68.17,68.17,68.05,68.05,7005.0,68.17,68.17,68.05,68.05,7005.0
2024-07-08 12:25:00,68.05,68.1,68.05,68.09,11250.0,68.05,68.1,68.05,68.09,11250.0
2024-07-08 12:30:00,68.08,68.08,68.08,68.08,4500.0,68.08,68.08,68.08,68.08,4500.0
2024-07-08 12:35:00,68.06,68.06,68.06,68.06,1500.0,68.06,68.06,68.06,68.06,1500.0
2024-07-08 12:40:00,68.07,68.16,68.06,68.16,9000.0,68.07,68.16,68.06,68.16,9000.0
2024-07-08 12:45:00,68.16,68.16,68.16,68.16,0.0,68.16,68.16,68.16,68.16,0.0
2024-07-08 12:50:00,68.18,68.18,68.16,68.16,11400.0,68.18,68.18,68.16,68.16,11400.0
2024-07-08 12:55:00,68.16,68.16,68.16,68.16,0.0,68.16,68.16,68.16,68.16,0.0
2024-07-08 13:00:00,68.16,68.16,68.16,68.16,0.0,68.16,68.16,68.16,68.16,0.0
2024-07-08 13:05:00,68.17,68.18,68.17,68.18,3000.0,68.17,68.18,68.17,68.18,3000.0
2024-07-08 13:10:00,68.2,68.39,68.2,68.39,16530.0,68.2,68.39,68.2,68.39,16530.0
2024-07-08 13:15:00,68.37,68.37,68.37,68.37,1680.0,68.37,68.37,68.37,68.37,1680.0
2024-07-08 13:20:00,68.37,68.37,68.36,68.36,3000.0,68.37,68.37,68.36,68.36,3000.0
2024-07-08 13:25:00,68.36,68.36,68.36,68.36,0.0,68.36,68.36,68.36,68.36,0.0
2024-07-08 13:30:00,68.39,68.39,68.33,68.33,6540.0,68.39,68.39,68.33,68.33,6540.0
2024-07-08 13:35:00,68.33,68.33,68.33,68.33,0.0,68.33,68.33,68.33,68.33,0.0
2024-07-08 13:40:00,68.32,68.32,68.3,68.3,4500.0,68.32,68.32,68.3,68.3,4500.0
2024-07-08 13:45:00,68.27,68.28,68.27,68.28,7500.0,68.27,68.28,68.27,68.28,7500.0
2024-07-08 13:50:00,68.24,68.27,68.24,68.27,21720.0,68.24,68.27,68.24,68.27,21720.0
2024-07-08 13:55:00,68.3,68.3,68.26,68.3,13935.0,68.3,68.3,68.26,68.3,13935.0
2024-07-08 14:00:00,68.3,68.3,68.21,68.21,22500.0,68.3,68.3,68.21,68.21,22500.0
2024-07-08 14:05:00,68.25,68.25,68.25,68.25,1500.0,68.25,68.25,68.25,68.25,1500.0
2024-07-08 14:10:00,68.25,68.25,68.25,68.25,4500.0,68.25,68.25,68.25,68.25,4500.0
2024-07-08 14:15:00,68.24,68.24,68.24,68.24,2220.0,68.24,68.24,68.24,68.24,2220.0
2024-07-08 14:20:00,68.25,68.28,68.23,68.28,11130.0,68.25,68.28,68.23,68.28,11130.0
2024-07-08 14:25:00,68.32,68.33,68.29,68.29,9000.0,68.32,68.33,68.29,68.29,9000.0
2024-07-08 14:30:00,68.29,68.29,68.29,68.29,0.0,68.29,68.29,68.29,68.29,0.0
2024-07-08 14:35:00,68.34,68.34,68.32,68.32,3000.0,68.34,68.34,68.32,68.32,3000.0
2024-07-08 14:40:00,68.33,68.35,68.32,68.35,4500.0,68.33,68.35,68.32,68.35,4500.0
2024-07-08 14:45:00,68.38,68.38,68.38,68.38,2985.0,68.38,68.38,68.38,68.38,2985.0
2024-07-08 14:50:00,68.38,68.38,68.34,68.34,3000.0,68.38,68.38,68.34,68.34,3000.0
2024-07-08 14:55:00,68.27,68.27,68.24,68.24,5370.0,68.27,68.27,68.24,68.24,5370.0
2024-07-08 15:00:00,68.22,68.3,68.22,68.3,30660.0,68.22,68.3,68.22,68.3,30660.0
2024-07-08 15:05:00,68.32,68.34,68.31,68.34,10605.0,68.32,68.34,68.31,68.34,10605.0
2024-07-08 15:10:00,68.34,68.34,68.34,68.34,1500.0,68.34,68.34,68.34,68.34,1500.0
2024-07-08 15:15:00,68.36,68.36,68.32,68.32,4500.0,68.36,68.36,68.32,68.32,4500.0
2024-07-08 15:20:00,68.24,68.3,68.24,68.3,12000.0,68.24,68.3,68.24,68.3,12000.0
2024-07-08 15:25:00,68.3,68.3,68.3,68.3,0.0,68.3,68.3,68.3,68.3,0.0
2024-07-08 15:30:00,68.31,68.31,68.11,68.11,18915.0,68.31,68.31,68.11,68.11,18915.0
2024-07-08 15:35:00,68.13,68.13,68.05,68.05,4500.0,68.13,68.13,68.05,68.05,4500.0
2024-07-08 15:40:00,68.09,68.14,68.07,68.11,48000.0,68.09,68.14,68.07,68.11,48000.0
2024-07-08 15:45:00,68.12,68.12,67.88,68.04,110385.0,68.12,68.12,67.88,68.04,110385.0
2024-07-08 15:50:00,68.1,68.12,68.04,68.04,33135.0,68.1,68.12,68.04,68.04,33135.0
2024-07-08 15:55:00,68.07,68.2,68.07,68.14,59805.0,68.07,68.2,68.07,68.14,59805.0
2024-07-09 09:30:00,68.02,68.18,67.8,68.18,59340.0,68.02,68.18,67.8,68.18,59340.0
2024-07-09 09:35:00,67.98,68.26,67.96,68.0,27000.0,67.98,68.26,67.96,68.0,27000.0
2024-07-09 09:40:00,68.09,68.11,67.99,67.99,10500.0,68.09,68.11,67.99,67.99,10500.0
2024-07-09 09:45:00,67.96,68.04,67.96,68.0,7500.0,67.96,68.04,67.96,68.0,7500.0
2024-07-09 09:50:00,67.95,68.04,67.94,67.95,34215.0,67.95,68.04,67.94,67.95,34215.0
2024-07-09 09:55:00,67.94,68.05,67.94,68.05,23100.0,67.94,68.05,67.94,68.05,23100.0
2024-07-09 10:00:00,67.99,67.99,67.89,67.92,37005.0,67.99,67.99,67.89,67.92,37005.0
2024-07-09 10:05:00,67.89,67.95,67.84,67.93,29025.0,67.89,67.95,67.84,67.93,29025.0
2024-07-09 10:10:00,67.92,68.02,67.92,68.02,39000.0,67.92,68.02,67.92,68.02,39000.0
2024-07-09 10:15:00,67.96,67.98,67.9,67.93,44400.0,67.96,67.98,67.9,67.93,44400.0
2024-07-09 10:20:00,67.99,68.06,67.92,67.92,29655.0,67.99,68.06,67.92,67.92,29655.0
2024-07-09 10:25:00,67.98,68.03,67.92,68.03,24735.0,67.98,68.03,67.92,68.03,24735.0
2024-07-09 10:30:00,68.06,68.06,68.06,68.06,1500.0,68.06,68.06,68.06,68.06,1500.0
2024-07-09 10:35:00,68.18,68.19,68.02,68.1,18000.0,68.18,68.19,68.02,68.1,18000.0
2024-07-09 10:40:00,68.1,68.18,68.1,68.1,9000.0,68.1,68.18,68.1,68.1,9000.0
2024-07-09 10:45:00,68.01,68.07,68.01,68.01,6000.0,68.01,68.07,68.01,68.01,6000.0
2024-07-09 10:50:00,68.0,68.0,67.98,67.98,9960.0,68.0,68.0,67.98,67.98,9960.0
2024-07-09 10:55:00,67.98,67.98,67.72,67.72,22200.0,67.98,67.98,67.72,67.72,22200.0
2024-07-09 11:00:00,67.77,67.83,67.65,67.65,46755.0,67.77,67.83,67.65,67.65,46755.0
2024-07-09 11:05:00,67.58,67.58,67.55,67.55,7500.0,67.58,67.58,67.55,67.55,7500.0
2024-07-09 11:10:00,67.57,67.64,67.57,67.64,12000.0,67.57,67.64,67.57,67.64,12000.0
2024-07-09 11:15:00,67.69,67.69,67.62,67.67,6000.0,67.69,67.69,67.62,67.67,6000.0
2024-07-09 11:20:00,67.66,67.68,67.58,67.58,10635.0,67.66,67.68,67.58,67.58,10635.0
2024-07-09 11:25:00,67.57,67.61,67.57,67.61,12000.0,67.57,67.61,67.57,67.61,12000.0
2024-07-09 11:30:00,67.71,67.73,67.67,67.7,6000.0,67.71,67.73,67.67,67.7,6000.0
2024-07-09 11:35:00,67.68,67.68,67.68,67.68,1500.0,67.68,67.68,67.68,67.68,1500.0
2024-07-09 11:40:00,67.66,67.68,67.65,67.65,9000.0,67.66,67.68,67.65,67.65,9000.0
2024-07-09 11:45:00,67.68,67.68,67.65,67.68,8010.0,67.68,67.68,67.65,67.68,8010.0
2024-07-09 11:50:00,67.71,67.71,67.71,67.71,3000.0,67.71,67.71,67.71,67.71,3000.0
2024-07-09 11:55:00,67.72,67.72,67.68,67.68,4500.0,67.72,67.72,67.68,67.68,4500.0
2024-07-09 12:00:00,67.68,67.68,67.68,67.68,1500.0,67.68,67.68,67.68,67.68,1500.0
2024-07-09 12:05:00,67.68,67.68,67.61,67.61,6000.0,67.68,67.68,67.61,67.61,6000.0
2024-07-09 12:10:00,67.61,67.64,67.56,67.56,10500.0,67.61,67.64,67.56,67.56,10500.0
2024-07-09 12:15:00,67.57,67.57,67.57,67.57,6000.0,67.57,67.57,67.57,67.57,6000.0
2024-07-09 12:20:00,67.58,67.59,67.58,67.58,6000.0,67.58,67.59,67.58,67.58,6000.0
2024-07-09 12:25:00,67.61,67.65,67.57,67.57,19500.0,67.61,67.65,67.57,67.57,19500.0
2024-07-09 12:30:00,67.64,67.71,67.64,67.71,21525.0,67.64,67.71,67.64,67.71,21525.0
2024-07-09 12:35:00,67.71,67.72,67.66,67.66,13980.0,67.71,67.72,67.66,67.66,13980.0
2024-07-09 12:40:00,67.66,67.66,67.66,67.66,0.0,67.66,67.66,67.66,67.66,0.0
2024-07-09 12:45:00,67.84,67.97,67.84,67.97,7500.0,67.84,67.97,67.84,67.97,7500.0
2024-07-09 12:50:00,67.97,67.97,67.9,67.9,7500.0,67.97,67.97,67.9,67.9,7500.0
2024-07-09 12:55:00,67.9,67.94,67.9,67.94,6000.0,67.9,67.94,67.9,67.94,6000.0
2024-07-09 13:00:00,67.87,67.87,67.87,67.87,1500.0,67.87,67.87,67.87,67.87,1500.0
2024-07-09 13:05:00,67.76,67.88,67.76,67.79,7575.0,67.76,67.88,67.76,67.79,7575.0
2024-07-09 13:10:00,67.79,67.79,67.79,67.79,1500.0,67.79,67.79,67.79,67.79,1500.0
2024-07-09 13:15:00,67.8,67.8,67.73,67.73,3000.0,67.8,67.8,67.73,67.73,3000.0
2024-07-09 13:20:00,67.74,67.74,67.74,67.74,1500.0,67.74,67.74,67.74,67.74,1500.0
2024-07-09 13:25:00,67.7,67.7,67.69,67.69,3000.0,67.7,67.7,67.69,67.69,3000.0
2024-07-09 13:30:00,67.72,67.82,67.72,67.82,13500.0,67.72,67.82,67.72,67.82,13500.0
2024-07-09 13:35:00,67.81,67.81,67.76,67.81,4500.0,67.81,67.81,67.76,67.81,4500.0
2024-07-09 13:40:00,67.8,67.8,67.8,67.8,3750.0,67.8,67.8,67.8,67.8,3750.0
2024-07-09 13:45:00,67.82,67.82,67.82,67.82,3000.0,67.82,67.82,67.82,67.82,3000.0
2024-07-09 13:50:00,67.87,67.91,67.87,67.88,6000.0,67.87,67.91,67.87,67.88,6000.0
2024-07-09 13:55:00,67.91,67.91,67.83,67.83,6000.0,67.91,67.91,67.83,67.83,6000.0
2024-07-09 14:00:00,67.79,67.79,67.78,67.78,3000.0,67.79,67.79,67.78,67.78,3000.0
2024-07-09 14:05:00,67.75,67.81,67.75,67.81,13395.0,67.75,67.81,67.75,67.81,13395.0
2024-07-09 14:10:00,67.82,67.85,67.82,67.85,4500.0,67.82,67.85,67.82,67.85,4500.0
2024-07-09 14:15:00,67.86,67.86,67.75,67.75,10500.0,67.86,67.86,67.75,67.75,10500.0
2024-07-09 14:20:00,67.81,67.81,67.74,67.74,12000.0,67.81,67.81,67.74,67.74,12000.0
2024-07-09 14:25:00,67.78,67.78,67.71,67.74,9000.0,67.78,67.78,67.71,67.74,9000.0
2024-07-09 14:30:00,67.74,67.74,67.69,67.69,4500.0,67.74,67.74,67.69,67.69,4500.0
2024-07-09 14:35:00,67.72,67.74,67.72,67.72,7500.0,67.72,67.74,67.72,67.72,7500.0
2024-07-09 14:40:00,67.71,67.71,67.64,67.67,21480.0,67.71,67.71,67.64,67.67,21480.0
2024-07-09 14:45:00,67.67,67.67,67.67,67.67,5010.0,67.67,67.67,67.67,67.67,5010.0
2024-07-09 14:50:00,67.67,67.73,67.67,67.73,15000.0,67.67,67.73,67.67,67.73,15000.0
2024-07-09 14:55:00,67.79,67.8,67.73,67.79,16050.0,67.79,67.8,67.73,67.79,16050.0
2024-07-09 15:00:00,67.8,67.8,67.75,67.75,6000.0,67.8,67.8,67.75,67.75,6000.0
2024-07-09 15:05:00,67.8,67.81,67.69,67.79,21435.0,67.8,67.81,67.69,67.79,21435.0
2024-07-09 15:10:00,67.81,67.81,67.81,67.81,1980.0,67.81,67.81,67.81,67.81,1980.0
2024-07-09 15:15:00,67.81,67.81,67.76,67.76,10500.0,67.81,67.81,67.76,67.76,10500.0
2024-07-09 15:20:00,67.8,67.85,67.75,67.77,13905.0,67.8,67.85,67.75,67.77,13905.0
2024-07-09 15:25:00,67.78,67.81,67.78,67.78,6000.0,67.78,67.81,67.78,67.78,6000.0
2024-07-09 15:30:00,67.8,67.88,67.8,67.88,12000.0,67.8,67.88,67.8,67.88,12000.0
2024-07-09 15:35:00,67.88,67.9,67.88,67.88,13545.0,67.88,67.9,67.88,67.88,13545.0
2024-07-09 15:40:00,67.87,67.9,67.83,67.84,16500.0,67.87,67.9,67.83,67.84,16500.0
2024-07-09 15:45:00,67.83,67.85,67.78,67.84,22560.0,67.83,67.85,67.78,67.84,22560.0
2024-07-09 15:50:00,67.84,67.91,67.79,67.8,43545.0,67.84,67.91,67.79,67.8,43545.0
2024-07-09 15:55:00,67.78,67.84,67.71,67.71,90195.0,67.78,67.84,67.71,67.71,90195.0
2024-07-10 09:30:00,68.02,68.15,67.65,67.95,53880.0,68.02,68.15,67.65,67.95,53880.0
2024-07-10 09:35:00,67.7,68.06,67.7,68.06,9000.0,67.7,68.06,67.7,68.06,9000.0
2024-07-10 09:40:00,67.89,67.96,67.89,67.96,29835.0,67.89,67.96,67.89,67.96,29835.0
2024-07-10 09:45:00,68.13,68.45,68.13,68.31,57075.0,68.13,68.45,68.13,68.31,57075.0
2024-07-10 09:50:00,68.38,68.38,68.26,68.26,4500.0,68.38,68.38,68.26,68.26,4500.0
2024-07-10 09:55:00,68.38,68.46,68.37,68.45,21000.0,68.38,68.46,68.37,68.45,21000.0
2024-07-10 10:00:00,68.46,68.6,68.44,68.47,98550.0,68.46,68.6,68.44,68.47,98550.0
2024-07-10 10:05:00,68.53,68.68,68.48,68.61,69765.0,68.53,68.68,68.48,68.61,69765.0
2024-07-10 10:10:00,68.71,68.77,68.64,68.64,21000.0,68.71,68.77,68.64,68.64,21000.0
2024-07-10 10:15:00,68.56,68.6,68.44,68.6,19215.0,68.56,68.6,68.44,68.6,19215.0
2024-07-10 10:20:00,68.6,68.61,68.6,68.6,6000.0,68.6,68.61,68.6,68.6,6000.0
2024-07-10 10:25:00,68.6,68.6,68.6,68.6,3000.0,68.6,68.6,68.6,68.6,3000.0
2024-07-10 10:30:00,68.6,68.6,68.37,68.37,10500.0,68.6,68.6,68.37,68.37,10500.0
2024-07-10 10:35:00,68.6,68.6,68.51,68.53,4815.0,68.6,68.6,68.51,68.53,4815.0
2024-07-10 10:40:00,68.46,68.47,68.4,68.4,7500.0,68.46,68.47,68.4,68.4,7500.0
2024-07-10 10:45:00,68.41,68.47,68.4,68.47,9195.0,68.41,68.47,68.4,68.47,9195.0
2024-07-10 10:50:00,68.42,68.45,68.42,68.45,8250.0,68.42,68.45,68.42,68.45,8250.0
2024-07-10 10:55:00,68.45,68.45,68.45,68.45,1500.0,68.45,68.45,68.45,68.45,1500.0
2024-07-10 11:00:00,68.52,68.56,68.52,68.56,3000.0,68.52,68.56,68.52,68.56,3000.0
2024-07-10 11:05:00,68.62,68.62,68.42,68.44,19500.0,68.62,68.62,68.42,68.44,19500.0
2024-07-10 11:10:00,68.38,68.38,68.38,68.38,1500.0,68.38,68.38,68.38,68.38,1500.0
2024-07-10 11:15:00,68.32,68.39,68.32,68.39,3000.0,68.32,68.39,68.32,68.39,3000.0
2024-07-10 11:20:00,68.3,68.3,68.29,68.29,4770.0,68.3,68.3,68.29,68.29,4770.0
2024-07-10 11:25:00,68.28,68.28,68.28,68.28,4020.0,68.28,68.28,68.28,68.28,4020.0
2024-07-10 11:30:00,68.26,68.26,68.02,68.02,11130.0,68.26,68.26,68.02,68.02,11130.0
2024-07-10 11:35:00,68.18,68.18,68.18,68.18,3015.0,68.18,68.18,68.18,68.18,3015.0
2024-07-10 11:40:00,68.07,68.07,68.07,68.07,1500.0,68.07,68.07,68.07,68.07,1500.0
2024-07-10 11:45:00,68.04,68.04,68.04,68.04,1500.0,68.04,68.04,68.04,68.04,1500.0
2024-07-10 11:50:00,68.12,68.12,68.12,68.12,1500.0,68.12,68.12,68.12,68.12,1500.0
2024-07-10 11:55:00,68.15,68.21,68.08,68.19,46845.0,68.15,68.21,68.08,68.19,46845.0
2024-07-10 12:00:00,68.16,68.16,68.16,68.16,1500.0,68.16,68.16,68.16,68.16,1500.0
2024-07-10 12:05:00,68.16,68.16,68.16,68.16,0.0,68.16,68.16,68.16,68.16,0.0
2024-07-10 12:10:00,68.46,68.46,68.45,68.45,3000.0,68.46,68.46,68.45,68.45,3000.0
2024-07-10 12:15:00,68.45,68.45,68.45,68.45,1500.0,68.45,68.45,68.45,68.45,1500.0
2024-07-10 12:20:00,68.58,68.58,68.53,68.53,4500.0,68.58,68.58,68.53,68.53,4500.0
2024-07-10 12:25:00,68.55,68.55,68.55,68.55,3300.0,68.55,68.55,68.55,68.55,3300.0
2024-07-10 12:30:00,68.54,68.54,68.54,68.54,4680.0,68.54,68.54,68.54,68.54,4680.0
2024-07-10 12:35:00,68.5,68.67,68.5,68.67,3315.0,68.5,68.67,68.5,68.67,3315.0
2024-07-10 12:40:00,68.6,68.67,68.58,68.58,12660.0,68.6,68.67,68.58,68.58,12660.0
2024-07-10 12:45:00,68.6,68.6,68.6,68.6,1725.0,68.6,68.6,68.6,68.6,1725.0
2024-07-10 12:50:00,68.66,68.66,68.62,68.62,3000.0,68.66,68.66,68.62,68.62,3000.0
2024-07-10 12:55:00,68.55,68.55,68.55,68.55,1500.0,68.55,68.55,68.55,68.55,1500.0
2024-07-10 13:00:00,68.59,68.59,68.59,68.59,18270.0,68.59,68.59,68.59,68.59,18270.0
2024-07-10 13:05:00,68.66,68.66,68.66,68.66,4500.0,68.66,68.66,68.66,68.66,4500.0
2024-07-10 13:10:00,68.59,68.59,68.59,68.59,1500.0,68.59,68.59,68.59,68.59,1500.0
2024-07-10 13:15:00,68.67,68.67,68.6,68.67,26250.0,68.67,68.67,68.6,68.67,26250.0
2024-07-10 13:20:00,68.67,68.67,68.67,68.67,0.0,68.67,68.67,68.67,68.67,0.0
2024-07-10 13:25:00,68.52,68.52,68.52,68.52,1500.0,68.52,68.52,68.52,68.52,1500.0
2024-07-10 13:30:00,68.58,68.58,68.58,68.58,1875.0,68.58,68.58,68.58,68.58,1875.0
2024-07-10 13:35:00,68.58,68.58,68.41,68.43,16500.0,68.58,68.58,68.41,68.43,16500.0
2024-07-10 13:40:00,68.42,68.42,68.41,68.41,6000.0,68.42,68.42,68.41,68.41,6000.0
2024-07-10 13:45:00,68.43,68.43,68.43,68.43,4440.0,68.43,68.43,68.43,68.43,4440.0
2024-07-10 13:50:00,68.43,68.44,68.4,68.4,9000.0,68.43,68.44,68.4,68.4,9000.0
2024-07-10 13:55:00,68.4,68.51,68.38,68.46,34140.0,68.4,68.51,68.38,68.46,34140.0
2024-07-10 14:00:00,68.51,68.55,68.51,68.55,7530.0,68.51,68.55,68.51,68.55,7530.0
2024-07-10 14:05:00,68.46,68.46,68.46,68.46,1500.0,68.46,68.46,68.46,68.46,1500.0
2024-07-10 14:10:00,68.4,68.51,68.4,68.51,73230.0,68.4,68.51,68.4,68.51,73230.0
2024-07-10 14:15:00,68.55,68.55,68.44,68.44,7500.0,68.55,68.55,68.44,68.44,7500.0
2024-07-10 14:20:00,68.45,68.45,68.44,68.44,3705.0,68.45,68.45,68.44,68.44,3705.0
2024-07-10 14:25:00,68.44,68.44,68.44,68.44,0.0,68.44,68.44,68.44,68.44,0.0
2024-07-10 14:30:00,68.4,68.47,68.4,68.47,9240.0,68.4,68.47,68.4,68.47,9240.0
2024-07-10 14:35:00,68.5,68.5,68.42,68.45,10500.0,68.5,68.5,68.42,68.45,10500.0
2024-07-10 14:40:00,68.4,68.53,68.4,68.53,10980.0,68.4,68.53,68.4,68.53,10980.0
2024-07-10 14:45:00,68.52,68.52,68.5,68.5,3000.0,68.52,68.52,68.5,68.5,3000.0
2024-07-10 14:50:00,68.47,68.47,68.47,68.47,1500.0,68.47,68.47,68.47,68.47,1500.0
2024-07-10 14:55:00,68.5,68.51,68.42,68.45,37560.0,68.5,68.51,68.42,68.45,37560.0
2024-07-10 15:00:00,68.42,68.54,68.42,68.52,15645.0,68.42,68.54,68.42,68.52,15645.0
2024-07-10 15:05:00,68.52,68.52,68.52,68.52,0.0,68.52,68.52,68.52,68.52,0.0
2024-07-10 15:10:00,68.47,68.55,68.47,68.55,6000.0,68.47,68.55,68.47,68.55,6000.0
2024-07-10 15:15:00,68.52,68.52,68.52,68.52,1500.0,68.52,68.52,68.52,68.52,1500.0
2024-07-10 15:20:00,68.5,68.5,68.49,68.49,9975.0,68.5,68.5,68.49,68.49,9975.0
2024-07-10 15:25:00,68.52,68.52,68.48,68.48,13500.0,68.52,68.52,68.48,68.48,13500.0
2024-07-10 15:30:00,68.46,68.5,68.44,68.49,10695.0,68.46,68.5,68.44,68.49,10695.0
2024-07-10 15:35:00,68.5,68.54,68.48,68.54,18615.0,68.5,68.54,68.48,68.54,18615.0
2024-07-10 15:40:00,68.59,68.59,68.53,68.54,10500.0,68.59,68.59,68.53,68.54,10500.0
2024-07-10 15:45:00,68.51,68.55,68.51,68.54,17040.0,68.51,68.55,68.51,68.54,17040.0
2024-07-10 15:50:00,68.52,68.64,68.52,68.6,42810.0,68.52,68.64,68.52,68.6,42810.0
2024-07-10 15:55:00,68.55,68.59,68.45,68.55,103725.0,68.55,68.59,68.45,68.55,103725.0
2024-07-11 09:30:00,68.25,68.54,68.07,68.54,167880.0,68.25,68.54,68.07,68.54,167880.0
2024-07-11 09:35:00,68.51,68.71,68.44,68.44,21150.0,68.51,68.71,68.44,68.44,21150.0
2024-07-11 09:40:00,68.82,69.01,68.8,69.01,15330.0,68.82,69.01,68.8,69.01,15330.0
2024-07-11 09:45:00,69.01,69.01,69.01,69.01,0.0,69.01,69.01,69.01,69.01,0.0
2024-07-11 09:50:00,69.21,69.24,69.14,69.14,9000.0,69.21,69.24,69.14,69.14,9000.0
2024-07-11 09:55:00,69.13,69.32,69.13,69.32,25500.0,69.13,69.32,69.13,69.32,25500.0
2024-07-11 10:00:00,69.17,69.23,69.07,69.16,24375.0,69.17,69.23,69.07,69.16,24375.0
2024-07-11 10:05:00,69.21,69.21,69.11,69.11,6000.0,69.21,69.21,69.11,69.11,6000.0
2024-07-11 10:10:00,69.14,69.35,69.14,69.3,131100.0,69.14,69.35,69.14,69.3,131100.0
2024-07-11 10:15:00,69.39,69.54,69.38,69.5,61680.0,69.39,69.54,69.38,69.5,61680.0
2024-07-11 10:20:00,69.38,69.44,69.38,69.44,13545.0,69.38,69.44,69.38,69.44,13545.0
2024-07-11 10:25:00,69.44,69.44,68.98,68.99,40980.0,69.44,69.44,68.98,68.99,40980.0
2024-07-11 10:30:00,68.95,68.95,68.89,68.89,3000.0,68.95,68.95,68.89,68.89,3000.0
2024-07-11 10:35:00,68.84,68.84,68.56,68.64,19635.0,68.84,68.84,68.56,68.64,19635.0
2024-07-11 10:40:00,68.67,68.67,68.43,68.43,16500.0,68.67,68.67,68.43,68.43,16500.0
2024-07-11 10:45:00,68.45,68.71,68.38,68.71,54810.0,68.45,68.71,68.38,68.71,54810.0
2024-07-11 10:50:00,68.75,68.96,68.75,68.87,29835.0,68.75,68.96,68.75,68.87,29835.0
2024-07-11 10:55:00,68.78,68.78,68.68,68.75,12390.0,68.78,68.78,68.68,68.75,12390.0
2024-07-11 11:00:00,68.74,68.74,68.67,68.69,10500.0,68.74,68.74,68.67,68.69,10500.0
2024-07-11 11:05:00,68.69,68.69,68.69,68.69,0.0,68.69,68.69,68.69,68.69,0.0
2024-07-11 11:10:00,68.66,68.66,68.47,68.47,9690.0,68.66,68.66,68.47,68.47,9690.0
2024-07-11 11:15:00,68.47,68.67,68.44,68.66,10980.0,68.47,68.67,68.44,68.66,10980.0
2024-07-11 11:20:00,68.69,68.79,68.69,68.79,12675.0,68.69,68.79,68.69,68.79,12675.0
2024-07-11 11:25:00,68.87,69.03,68.87,69.03,12810.0,68.87,69.03,68.87,69.03,12810.0
2024-07-11 11:30:00,69.1,69.1,68.96,68.96,12000.0,69.1,69.1,68.96,68.96,12000.0
2024-07-11 11:35:00,69.17,69.18,69.17,69.18,3000.0,69.17,69.18,69.17,69.18,3000.0
2024-07-11 11:40:00,69.25,69.25,69.1,69.1,7740.0,69.25,69.25,69.1,69.1,7740.0
2024-07-11 11:45:00,69.14,69.19,69.08,69.12,46860.0,69.14,69.19,69.08,69.12,46860.0
2024-07-11 11:50:00,69.03,69.03,69.03,69.03,1500.0,69.03,69.03,69.03,69.03,1500.0
2024-07-11 11:55:00,69.09,69.11,68.99,68.99,9000.0,69.09,69.11,68.99,68.99,9000.0
2024-07-11 12:00:00,68.91,68.91,68.8,68.8,9000.0,68.91,68.91,68.8,68.8,9000.0
2024-07-11 12:05:00,68.83,68.83,68.68,68.68,34740.0,68.83,68.83,68.68,68.68,34740.0
2024-07-11 12:10:00,68.76,68.76,68.71,68.71,4500.0,68.76,68.76,68.71,68.71,4500.0
2024-07-11 12:15:00,68.71,68.71,68.71,68.71,1500.0,68.71,68.71,68.71,68.71,1500.0
2024-07-11 12:20:00,68.64,68.64,68.63,68.63,3015.0,68.64,68.64,68.63,68.63,3015.0
2024-07-11 12:25:00,68.61,68.66,68.6,68.64,9000.0,68.61,68.66,68.6,68.64,9000.0
2024-07-11 12:30:00,68.63,68.72,68.6,68.72,10500.0,68.63,68.72,68.6,68.72,10500.0
2024-07-11 12:35:00,68.72,68.72,68.69,68.69,4500.0,68.72,68.72,68.69,68.69,4500.0
2024-07-11 12:40:00,68.63,68.71,68.63,68.71,6570.0,68.63,68.71,68.63,68.71,6570.0
2024-07-11 12:45:00,68.68,68.68,68.68,68.68,1500.0,68.68,68.68,68.68,68.68,1500.0
2024-07-11 12:50:00,68.72,68.72,68.68,68.68,10545.0,68.72,68.72,68.68,68.68,10545.0
2024-07-11 12:55:00,68.68,68.68,68.68,68.68,0.0,68.68,68.68,68.68,68.68,0.0
2024-07-11 13:00:00,68.7,68.7,68.7,68.7,4680.0,68.7,68.7,68.7,68.7,4680.0
2024-07-11 13:05:00,68.65,68.72,68.65,68.72,3000.0,68.65,68.72,68.65,68.72,3000.0
2024-07-11 13:10:00,68.72,68.72,68.72,68.72,0.0,68.72,68.72,68.72,68.72,0.0
2024-07-11 13:15:00,68.73,68.73,68.73,68.73,1500.0,68.73,68.73,68.73,68.73,1500.0
2024-07-11 13:20:00,68.71,68.74,68.71,68.74,5670.0,68.71,68.74,68.71,68.74,5670.0
2024-07-11 13:25:00,68.63,68.63,68.63,68.63,3630.0,68.63,68.63,68.63,68.63,3630.0
2024-07-11 13:30:00,68.66,68.67,68.65,68.66,7755.0,68.66,68.67,68.65,68.66,7755.0
2024-07-11 13:35:00,68.58,68.64,68.55,68.64,6075.0,68.58,68.64,68.55,68.64,6075.0
2024-07-11 13:40:00,68.68,68.68,68.66,68.66,3000.0,68.68,68.68,68.66,68.66,3000.0
2024-07-11 13:45:00,68.66,68.66,68.66,68.66,0.0,68.66,68.66,68.66,68.66,0.0
2024-07-11 13:50:00,68.66,68.72,68.66,68.69,9000.0,68.66,68.72,68.66,68.69,9000.0
2024-07-11 13:55:00,68.72,68.72,68.71,68.71,11760.0,68.72,68.72,68.71,68.71,11760.0
2024-07-11 14:00:00,68.76,68.76,68.65,68.65,4455.0,68.76,68.76,68.65,68.65,4455.0
2024-07-11 14:05:00,68.62,68.62,68.62,68.62,2610.0,68.62,68.62,68.62,68.62,2610.0
2024-07-11 14:10:00,68.64,68.65,68.5,68.6,24330.0,68.64,68.65,68.5,68.6,24330.0
2024-07-11 14:15:00,68.47,68.54,68.47,68.52,16440.0,68.47,68.54,68.47,68.52,16440.0
2024-07-11 14:20:00,68.53,68.53,68.53,68.53,1890.0,68.53,68.53,68.53,68.53,1890.0
2024-07-11 14:25:00,68.55,68.58,68.5,68.51,34965.0,68.55,68.58,68.5,68.51,34965.0
2024-07-11 14:30:00,68.54,68.66,68.53,68.66,37860.0,68.54,68.66,68.53,68.66,37860.0
2024-07-11 14:35:00,68.58,68.58,68.58,68.58,6120.0,68.58,68.58,68.58,68.58,6120.0
2024-07-11 14:40:00,68.58,68.66,68.54,68.66,59355.0,68.58,68.66,68.54,68.66,59355.0
2024-07-11 14:45:00,68.67,68.77,68.67,68.77,9615.0,68.67,68.77,68.67,68.77,9615.0
2024-07-11 14:50:00,68.79,68.84,68.78,68.78,12525.0,68.79,68.84,68.78,68.78,12525.0
2024-07-11 14:55:00,68.72,68.72,68.65,68.65,6000.0,68.72,68.72,68.65,68.65,6000.0
2024-07-11 15:00:00,68.64,68.64,68.59,68.63,29490.0,68.64,68.64,68.59,68.63,29490.0
2024-07-11 15:05:00,68.68,68.73,68.68,68.73,4035.0,68.68,68.73,68.68,68.73,4035.0
2024-07-11 15:10:00,68.71,68.71,68.69,68.7,6690.0,68.71,68.71,68.69,68.7,6690.0
2024-07-11 15:15:00,68.74,68.77,68.74,68.75,24465.0,68.74,68.77,68.74,68.75,24465.0
2024-07-11 15:20:00,68.75,68.75,68.75,68.75,0.0,68.75,68.75,68.75,68.75,0.0
2024-07-11 15:25:00,68.73,68.73,68.68,68.68,15000.0,68.73,68.73,68.68,68.68,15000.0
2024-07-11 15:30:00,68.64,68.81,68.64,68.76,50685.0,68.64,68.81,68.64,68.76,50685.0
2024-07-11 15:35:00,68.77,68.8,68.58,68.58,83490.0,68.77,68.8,68.58,68.58,83490.0
2024-07-11 15:40:00,68.55,68.63,68.5,68.63,40230.0,68.55,68.63,68.5,68.63,40230.0
2024-07-11 15:45:00,68.68,68.8,68.63,68.64,59085.0,68.68,68.8,68.63,68.64,59085.0
2024-07-11 15:50:00,68.69,69.03,68.65,68.9,129300.0,68.69,69.03,68.65,68.9,129300.0
2024-07-11 15:55:00,68.85,68.91,68.81,68.88,120450.0,68.85,68.91,68.81,68.88,120450.0
2024-07-12 09:30:00,69.06,69.22,68.86,69.17,58410.0,69.06,69.22,68.86,69.17,58410.0
2024-07-12 09:35:00,69.62,69.62,69.36,69.36,6495.0,69.62,69.62,69.36,69.36,6495.0
2024-07-12 09:40:00,69.4,69.43,69.33,69.39,15000.0,69.4,69.43,69.33,69.39,15000.0
2024-07-12 09:45:00,69.24,69.32,68.88,69.03,88635.0,69.24,69.32,68.88,69.03,88635.0
2024-07-12 09:50:00,69.21,69.24,69.21,69.24,3255.0,69.21,69.24,69.21,69.24,3255.0
2024-07-12 09:55:00,69.11,69.27,69.11,69.27,4515.0,69.11,69.27,69.11,69.27,4515.0
2024-07-12 10:00:00,69.24,69.32,69.13,69.21,19245.0,69.24,69.32,69.13,69.21,19245.0
2024-07-12 10:05:00,69.31,69.56,69.31,69.56,10800.0,69.31,69.56,69.31,69.56,10800.0
2024-07-12 10:10:00,69.61,69.79,69.61,69.7,46110.0,69.61,69.79,69.61,69.7,46110.0
2024-07-12 10:15:00,69.78,69.84,69.75,69.8,21615.0,69.78,69.84,69.75,69.8,21615.0
2024-07-12 10:20:00,69.88,69.88,69.88,69.88,1500.0,69.88,69.88,69.88,69.88,1500.0
2024-07-12 10:25:00,69.89,69.92,69.89,69.9,50685.0,69.89,69.92,69.89,69.9,50685.0
2024-07-12 10:30:00,69.93,70.0,69.86,69.87,10575.0,69.93,70.0,69.86,69.87,10575.0
2024-07-12 10:35:00,69.84,69.88,69.83,69.88,4710.0,69.84,69.88,69.83,69.88,4710.0
2024-07-12 10:40:00,69.84,69.88,69.84,69.88,12600.0,69.84,69.88,69.84,69.88,12600.0
2024-07-12 10:45:00,69.91,69.91,69.83,69.87,33000.0,69.91,69.91,69.83,69.87,33000.0
2024-07-12 10:50:00,69.79,69.87,69.79,69.87,43050.0,69.79,69.87,69.79,69.87,43050.0
2024-07-12 10:55:00,69.86,69.94,69.81,69.84,11190.0,69.86,69.94,69.81,69.84,11190.0
2024-07-12 11:00:00,69.84,69.84,69.84,69.84,0.0,69.84,69.84,69.84,69.84,0.0
2024-07-12 11:05:00,69.84,69.84,69.84,69.84,0.0,69.84,69.84,69.84,69.84,0.0
2024-07-12 11:10:00,69.88,69.88,69.81,69.81,6000.0,69.88,69.88,69.81,69.81,6000.0
2024-07-12 11:15:00,69.83,69.83,69.8,69.83,7605.0,69.83,69.83,69.8,69.83,7605.0
2024-07-12 11:20:00,69.8,69.82,69.78,69.78,13560.0,69.8,69.82,69.78,69.78,13560.0
2024-07-12 11:25:00,69.78,69.78,69.75,69.76,12000.0,69.78,69.78,69.75,69.76,12000.0
2024-07-12 11:30:00,69.76,69.76,69.7,69.7,4500.0,69.76,69.76,69.7,69.7,4500.0
2024-07-12 11:35:00,69.68,69.74,69.62,69.63,7500.0,69.68,69.74,69.62,69.63,7500.0
2024-07-12 11:40:00,69.69,69.73,69.69,69.73,9000.0,69.69,69.73,69.69,69.73,9000.0
2024-07-12 11:45:00,69.72,69.72,69.72,69.72,1605.0,69.72,69.72,69.72,69.72,1605.0
2024-07-12 11:50:00,69.72,69.72,69.72,69.72,0.0,69.72,69.72,69.72,69.72,0.0
2024-07-12 11:55:00,69.66,69.66,69.65,69.65,4500.0,69.66,69.66,69.65,69.65,4500.0
2024-07-12 12:00:00,69.63,69.63,69.56,69.56,16935.0,69.63,69.63,69.56,69.56,16935.0
2024-07-12 12:05:00,69.56,69.56,69.56,69.56,0.0,69.56,69.56,69.56,69.56,0.0
2024-07-12 12:10:00,69.58,69.61,69.57,69.57,16500.0,69.58,69.61,69.57,69.57,16500.0
2024-07-12 12:15:00,69.54,69.56,69.54,69.56,4500.0,69.54,69.56,69.54,69.56,4500.0
2024-07-12 12:20:00,69.56,69.56,69.56,69.56,0.0,69.56,69.56,69.56,69.56,0.0
2024-07-12 12:25:00,69.56,69.56,69.56,69.56,0.0,69.56,69.56,69.56,69.56,0.0
2024-07-12 12:30:00,69.38,69.38,69.3,69.36,13440.0,69.38,69.38,69.3,69.36,13440.0
2024-07-12 12:35:00,69.34,69.52,69.33,69.47,27120.0,69.34,69.52,69.33,69.47,27120.0
2024-07-12 12:40:00,69.45,69.48,69.45,69.48,6000.0,69.45,69.48,69.45,69.48,6000.0
2024-07-12 12:45:00,69.49,69.49,69.49,69.49,1500.0,69.49,69.49,69.49,69.49,1500.0
2024-07-12 12:50:00,69.52,69.62,69.52,69.62,9000.0,69.52,69.62,69.52,69.62,9000.0
2024-07-12 12:55:00,69.64,69.64,69.61,69.61,4500.0,69.64,69.64,69.61,69.61,4500.0
2024-07-12 13:00:00,69.69,69.69,69.69,69.69,1500.0,69.69,69.69,69.69,69.69,1500.0
2024-07-12 13:05:00,69.71,69.8,69.71,69.8,16215.0,69.71,69.8,69.71,69.8,16215.0
2024-07-12 13:10:00,69.82,69.86,69.78,69.81,25485.0,69.82,69.86,69.78,69.81,25485.0
2024-07-12 13:15:00,69.8,69.82,69.74,69.74,19500.0,69.8,69.82,69.74,69.74,19500.0
2024-07-12 13:20:00,69.82,69.89,69.75,69.89,44490.0,69.82,69.89,69.75,69.89,44490.0
2024-07-12 13:25:00,69.81,69.81,69.81,69.81,1500.0,69.81,69.81,69.81,69.81,1500.0
2024-07-12 13:30:00,69.92,70.07,69.92,70.07,37815.0,69.92,70.07,69.92,70.07,37815.0
2024-07-12 13:35:00,70.07,70.07,70.07,70.07,4500.0,70.07,70.07,70.07,70.07,4500.0
2024-07-12 13:40:00,70.12,70.12,70.06,70.09,26190.0,70.12,70.12,70.06,70.09,26190.0
2024-07-12 13:45:00,70.1,70.23,70.03,70.23,10500.0,70.1,70.23,70.03,70.23,10500.0
2024-07-12 13:50:00,70.23,70.38,70.23,70.36,12000.0,70.23,70.38,70.23,70.36,12000.0
2024-07-12 13:55:00,70.37,70.38,70.2,70.2,19995.0,70.37,70.38,70.2,70.2,19995.0
2024-07-12 14:00:00,70.21,70.21,70.2,70.2,6000.0,70.21,70.21,70.2,70.2,6000.0
2024-07-12 14:05:00,70.2,70.2,70.2,70.2,0.0,70.2,70.2,70.2,70.2,0.0
2024-07-12 14:10:00,70.22,70.22,70.16,70.16,7500.0,70.22,70.22,70.16,70.16,7500.0
2024-07-12 14:15:00,70.09,70.09,70.09,70.09,3000.0,70.09,70.09,70.09,70.09,3000.0
2024-07-12 14:20:00,70.0,70.0,70.0,70.0,1500.0,70.0,70.0,70.0,70.0,1500.0
2024-07-12 14:25:00,69.98,69.98,69.93,69.98,4500.0,69.98,69.98,69.93,69.98,4500.0
2024-07-12 14:30:00,69.97,70.0,69.94,69.97,8610.0,69.97,70.0,69.94,69.97,8610.0
2024-07-12 14:35:00,69.93,69.93,69.93,69.93,1500.0,69.93,69.93,69.93,69.93,1500.0
2024-07-12 14:40:00,69.93,69.93,69.93,69.93,0.0,69.93,69.93,69.93,69.93,0.0
2024-07-12 14:45:00,70.0,70.06,70.0,70.01,13320.0,70.0,70.06,70.0,70.01,13320.0
2024-07-12 14:50:00,70.05,70.05,70.05,70.05,2070.0,70.05,70.05,70.05,70.05,2070.0
2024-07-12 14:55:00,70.0,70.09,70.0,70.04,7500.0,70.0,70.09,70.0,70.04,7500.0
2024-07-12 15:00:00,70.04,70.04,70.04,70.04,0.0,70.04,70.04,70.04,70.04,0.0
2024-07-12 15:05:00,69.95,69.95,69.95,69.95,1500.0,69.95,69.95,69.95,69.95,1500.0
2024-07-12 15:10:00,69.87,69.95,69.87,69.91,4500.0,69.87,69.95,69.87,69.91,4500.0
2024-07-12 15:15:00,69.89,69.89,69.89,69.89,4260.0,69.89,69.89,69.89,69.89,4260.0
2024-07-12 15:20:00,69.88,69.9,69.88,69.9,6000.0,69.88,69.9,69.88,69.9,6000.0
2024-07-12 15:25:00,69.89,69.92,69.87,69.88,15000.0,69.89,69.92,69.87,69.88,15000.0
2024-07-12 15:30:00,69.93,69.94,69.76,69.8,33090.0,69.93,69.94,69.76,69.8,33090.0
2024-07-12 15:35:00,69.76,69.83,69.76,69.83,6015.0,69.76,69.83,69.76,69.83,6015.0
2024-07-12 15:40:00,69.73,69.73,69.63,69.63,12120.0,69.73,69.73,69.63,69.63,12120.0
2024-07-12 15:45:00,69.58,69.63,69.48,69.63,63675.0,69.58,69.63,69.48,69.63,63675.0
2024-07-12 15:50:00,69.57,69.67,69.49,69.54,103515.0,69.57,69.67,69.49,69.54,103515.0
2024-07-12 15:55:00,69.48,69.48,69.33,69.33,205950.0,69.48,69.48,69.33,69.33,205950.0
2024-07-15 09:30:00,68.86,69.19,68.71,68.97,109455.0,68.86,69.19,68.71,68.97,109455.0
2024-07-15 09:35:00,69.05,69.2,69.05,69.2,15000.0,69.05,69.2,69.05,69.2,15000.0
2024-07-15 09:40:00,69.14,69.36,69.14,69.36,22500.0,69.14,69.36,69.14,69.36,22500.0
2024-07-15 09:45:00,69.31,69.32,69.19,69.27,34530.0,69.31,69.32,69.19,69.27,34530.0
2024-07-15 09:50:00,69.31,69.31,69.31,69.31,3180.0,69.31,69.31,69.31,69.31,3180.0
2024-07-15 09:55:00,69.21,69.21,69.21,69.21,6000.0,69.21,69.21,69.21,69.21,6000.0
2024-07-15 10:00:00,69.39,69.6,69.3,69.4,62265.0,69.39,69.6,69.3,69.4,62265.0
2024-07-15 10:05:00,69.56,69.56,69.48,69.55,15135.0,69.56,69.56,69.48,69.55,15135.0
2024-07-15 10:10:00,69.46,69.55,69.46,69.54,8805.0,69.46,69.55,69.46,69.54,8805.0
2024-07-15 10:15:00,69.55,69.85,69.55,69.78,18660.0,69.55,69.85,69.55,69.78,18660.0
2024-07-15 10:20:00,70.03,70.04,69.93,69.93,25500.0,70.03,70.04,69.93,69.93,25500.0
2024-07-15 10:25:00,70.06,70.07,69.82,69.89,22470.0,70.06,70.07,69.82,69.89,22470.0
2024-07-15 10:30:00,69.76,69.88,69.76,69.88,12000.0,69.76,69.88,69.76,69.88,12000.0
2024-07-15 10:35:00,69.94,69.94,69.65,69.66,12600.0,69.94,69.94,69.65,69.66,12600.0
2024-07-15 10:40:00,69.74,69.74,69.74,69.74,1500.0,69.74,69.74,69.74,69.74,1500.0
2024-07-15 10:45:00,69.63,69.63,69.48,69.48,12000.0,69.63,69.63,69.48,69.48,12000.0
2024-07-15 10:50:00,69.48,69.48,69.23,69.41,60750.0,69.48,69.48,69.23,69.41,60750.0
2024-07-15 10:55:00,69.38,69.52,69.36,69.52,21000.0,69.38,69.52,69.36,69.52,21000.0
2024-07-15 11:00:00,69.56,69.56,69.49,69.49,6225.0,69.56,69.56,69.49,69.49,6225.0
2024-07-15 11:05:00,69.55,69.6,69.52,69.6,4500.0,69.55,69.6,69.52,69.6,4500.0
2024-07-15 11:10:00,69.59,69.63,69.59,69.63,3000.0,69.59,69.63,69.59,69.63,3000.0
2024-07-15 11:15:00,69.62,69.76,69.61,69.74,27540.0,69.62,69.76,69.61,69.74,27540.0
2024-07-15 11:20:00,69.8,69.93,69.75,69.81,50355.0,69.8,69.93,69.75,69.81,50355.0
2024-07-15 11:25:00,69.75,69.92,69.69,69.82,73215.0,69.75,69.92,69.69,69.82,73215.0
2024-07-15 11:30:00,69.78,69.81,69.69,69.73,7500.0,69.78,69.81,69.69,69.73,7500.0
2024-07-15 11:35:00,69.76,69.76,69.62,69.72,13500.0,69.76,69.76,69.62,69.72,13500.0
2024-07-15 11:40:00,69.75,69.8,69.75,69.8,30435.0,69.75,69.8,69.75,69.8,30435.0
2024-07-15 11:45:00,69.8,69.8,69.8,69.8,1500.0,69.8,69.8,69.8,69.8,1500.0
2024-07-15 11:50:00,69.79,69.79,69.79,69.79,3000.0,69.79,69.79,69.79,69.79,3000.0
2024-07-15 11:55:00,69.78,69.82,69.74,69.82,9000.0,69.78,69.82,69.74,69.82,9000.0
2024-07-15 12:00:00,69.8,69.81,69.76,69.81,15315.0,69.8,69.81,69.76,69.81,15315.0
2024-07-15 12:05:00,69.81,69.86,69.81,69.86,10515.0,69.81,69.86,69.81,69.86,10515.0
2024-07-15 12:10:00,69.78,69.94,69.78,69.94,15000.0,69.78,69.94,69.78,69.94,15000.0
2024-07-15 12:15:00,69.88,69.88,69.69,69.75,27375.0,69.88,69.88,69.69,69.75,27375.0
2024-07-15 12:20:00,69.8,69.81,69.8,69.81,3000.0,69.8,69.81,69.8,69.81,3000.0
2024-07-15 12:25:00,69.87,69.87,69.73,69.82,11250.0,69.87,69.87,69.73,69.82,11250.0
2024-07-15 12:30:00,69.82,69.82,69.82,69.82,6000.0,69.82,69.82,69.82,69.82,6000.0
2024-07-15 12:35:00,69.89,69.89,69.89,69.89,4500.0,69.89,69.89,69.89,69.89,4500.0
2024-07-15 12:40:00,69.89,69.89,69.89,69.89,0.0,69.89,69.89,69.89,69.89,0.0
2024-07-15 12:45:00,69.8,69.86,69.8,69.86,6000.0,69.8,69.86,69.8,69.86,6000.0
2024-07-15 12:50:00,69.91,69.91,69.89,69.89,3000.0,69.91,69.91,69.89,69.89,3000.0
2024-07-15 12:55:00,69.8,69.82,69.79,69.81,14820.0,69.8,69.82,69.79,69.81,14820.0
2024-07-15 13:00:00,69.79,69.82,69.79,69.82,10500.0,69.79,69.82,69.79,69.82,10500.0
2024-07-15 13:05:00,69.82,69.83,69.82,69.83,3000.0,69.82,69.83,69.82,69.83,3000.0
2024-07-15 13:10:00,69.92,69.92,69.92,69.92,1500.0,69.92,69.92,69.92,69.92,1500.0
2024-07-15 13:15:00,69.93,69.99,69.92,69.99,9000.0,69.93,69.99,69.92,69.99,9000.0
2024-07-15 13:20:00,69.99,69.99,69.98,69.98,3000.0,69.99,69.99,69.98,69.98,3000.0
2024-07-15 13:25:00,69.94,69.97,69.94,69.95,4545.0,69.94,69.97,69.94,69.95,4545.0
2024-07-15 13:30:00,69.94,69.94,69.85,69.85,15000.0,69.94,69.94,69.85,69.85,15000.0
2024-07-15 13:35:00,69.91,69.91,69.86,69.86,5925.0,69.91,69.91,69.86,69.86,5925.0
2024-07-15 13:40:00,69.86,69.86,69.86,69.86,1500.0,69.86,69.86,69.86,69.86,1500.0
2024-07-15 13:45:00,69.94,70.0,69.92,69.94,18000.0,69.94,70.0,69.92,69.94,18000.0
2024-07-15 13:50:00,69.94,69.99,69.94,69.99,9000.0,69.94,69.99,69.94,69.99,9000.0
2024-07-15 13:55:00,69.92,70.01,69.92,69.96,42255.0,69.92,70.01,69.92,69.96,42255.0
2024-07-15 14:00:00,69.94,69.97,69.94,69.97,3000.0,69.94,69.97,69.94,69.97,3000.0
2024-07-15 14:05:00,69.96,70.13,69.96,70.13,18000.0,69.96,70.13,69.96,70.13,18000.0
2024-07-15 14:10:00,70.12,70.12,70.09,70.09,4500.0,70.12,70.12,70.09,70.09,4500.0
2024-07-15 14:15:00,70.09,70.09,69.97,69.97,12000.0,70.09,70.09,69.97,69.97,12000.0
2024-07-15 14:20:00,70.01,70.07,70.01,70.01,7500.0,70.01,70.07,70.01,70.01,7500.0
2024-07-15 14:25:00,70.04,70.15,70.04,70.15,9000.0,70.04,70.15,70.04,70.15,9000.0
2024-07-15 14:30:00,70.11,70.11,70.04,70.06,9000.0,70.11,70.11,70.04,70.06,9000.0
2024-07-15 14:35:00,70.03,70.09,70.03,70.09,12030.0,70.03,70.09,70.03,70.09,12030.0
2024-07-15 14:40:00,70.18,70.18,70.13,70.13,4500.0,70.18,70.18,70.13,70.13,4500.0
2024-07-15 14:45:00,70.11,70.15,70.11,70.15,4590.0,70.11,70.15,70.11,70.15,4590.0
2024-07-15 14:50:00,70.15,70.15,70.03,70.12,12000.0,70.15,70.15,70.03,70.12,12000.0
2024-07-15 14:55:00,70.15,70.17,70.11,70.17,12960.0,70.15,70.17,70.11,70.17,12960.0
2024-07-15 15:00:00,70.13,70.14,70.08,70.11,7695.0,70.13,70.14,70.08,70.11,7695.0
2024-07-15 15:05:00,70.13,70.2,70.11,70.15,25620.0,70.13,70.2,70.11,70.15,25620.0
2024-07-15 15:10:00,70.14,70.17,70.14,70.15,10500.0,70.14,70.17,70.14,70.15,10500.0
2024-07-15 15:15:00,70.14,70.15,70.04,70.07,19845.0,70.14,70.15,70.04,70.07,19845.0
2024-07-15 15:20:00,70.06,70.06,69.87,69.9,17805.0,70.06,70.06,69.87,69.9,17805.0
2024-07-15 15:25:00,69.92,69.92,69.85,69.9,10785.0,69.92,69.92,69.85,69.9,10785.0
2024-07-15 15:30:00,69.88,69.88,69.8,69.81,10515.0,69.88,69.88,69.8,69.81,10515.0
2024-07-15 15:35:00,69.77,69.77,69.7,69.7,18330.0,69.77,69.77,69.7,69.7,18330.0
2024-07-15 15:40:00,69.61,69.61,69.55,69.55,9825.0,69.61,69.61,69.55,69.55,9825.0
2024-07-15 15:45:00,69.45,69.46,69.41,69.45,13785.0,69.45,69.46,69.41,69.45,13785.0
2024-07-15 15:50:00,69.36,69.45,69.33,69.33,42435.0,69.36,69.45,69.33,69.33,42435.0
2024-07-15 15:55:00,69.3,69.55,69.29,69.55,131430.0,69.3,69.55,69.29,69.55,131430.0
2024-07-16 09:30:00,69.74,69.84,69.52,69.52,79620.0,69.74,69.84,69.52,69.52,79620.0
2024-07-16 09:35:00,69.63,69.63,69.51,69.51,36870.0,69.63,69.63,69.51,69.51,36870.0
2024-07-16 09:40:00,69.57,69.57,69.48,69.57,4500.0,69.57,69.57,69.48,69.57,4500.0
2024-07-16 09:45:00,69.72,69.94,69.72,69.94,18600.0,69.72,69.94,69.72,69.94,18600.0
2024-07-16 09:50:00,69.94,70.31,69.94,70.06,14250.0,69.94,70.31,69.94,70.06,14250.0
2024-07-16 09:55:00,70.05,70.05,70.04,70.04,4470.0,70.05,70.05,70.04,70.04,4470.0
2024-07-16 10:00:00,70.13,70.22,70.04,70.21,40920.0,70.13,70.22,70.04,70.21,40920.0
2024-07-16 10:05:00,70.12,70.24,70.12,70.22,13500.0,70.12,70.24,70.12,70.22,13500.0
2024-07-16 10:10:00,70.22,70.22,70.12,70.19,22500.0,70.22,70.22,70.12,70.19,22500.0
2024-07-16 10:15:00,70.13,70.25,70.04,70.1,45615.0,70.13,70.25,70.04,70.1,45615.0
2024-07-16 10:20:00,70.09,70.09,70.04,70.08,4500.0,70.09,70.09,70.04,70.08,4500.0
2024-07-16 10:25:00,70.04,70.1,70.0,70.0,33315.0,70.04,70.1,70.0,70.0,33315.0
2024-07-16 10:30:00,69.94,70.07,69.86,69.86,7500.0,69.94,70.07,69.86,69.86,7500.0
2024-07-16 10:35:00,69.76,69.76,69.66,69.72,5265.0,69.76,69.76,69.66,69.72,5265.0
2024-07-16 10:40:00,69.67,69.7,69.57,69.64,27900.0,69.67,69.7,69.57,69.64,27900.0
2024-07-16 10:45:00,69.7,69.81,69.63,69.72,51450.0,69.7,69.81,69.63,69.72,51450.0
2024-07-16 10:50:00,69.76,69.77,69.62,69.62,11730.0,69.76,69.77,69.62,69.62,11730.0
2024-07-16 10:55:00,69.56,69.56,69.46,69.46,6000.0,69.56,69.56,69.46,69.46,6000.0
2024-07-16 11:00:00,69.31,69.37,69.22,69.36,32055.0,69.31,69.37,69.22,69.36,32055.0
2024-07-16 11:05:00,69.31,69.41,69.31,69.41,4500.0,69.31,69.41,69.31,69.41,4500.0
2024-07-16 11:10:00,69.62,69.62,69.45,69.53,17415.0,69.62,69.62,69.45,69.53,17415.0
2024-07-16 11:15:00,69.55,69.69,69.5,69.65,45915.0,69.55,69.69,69.5,69.65,45915.0
2024-07-16 11:20:00,69.7,69.7,69.62,69.67,4500.0,69.7,69.7,69.62,69.67,4500.0
2024-07-16 11:25:00,69.62,69.65,69.6,69.6,7500.0,69.62,69.65,69.6,69.6,7500.0
2024-07-16 11:30:00,69.52,69.61,69.48,69.48,8610.0,69.52,69.61,69.48,69.48,8610.0
2024-07-16 11:35:00,69.5,69.65,69.49,69.6,30360.0,69.5,69.65,69.49,69.6,30360.0
2024-07-16 11:40:00,69.66,69.66,69.66,69.66,2235.0,69.66,69.66,69.66,69.66,2235.0
2024-07-16 11:45:00,69.58,69.68,69.58,69.65,21060.0,69.58,69.68,69.58,69.65,21060.0
2024-07-16 11:50:00,69.72,69.72,69.66,69.66,8100.0,69.72,69.72,69.66,69.66,8100.0
2024-07-16 11:55:00,69.66,69.73,69.66,69.71,7545.0,69.66,69.73,69.66,69.71,7545.0
2024-07-16 12:00:00,69.65,69.75,69.64,69.75,12000.0,69.65,69.75,69.64,69.75,12000.0
2024-07-16 12:05:00,69.87,69.87,69.87,69.87,7500.0,69.87,69.87,69.87,69.87,7500.0
2024-07-16 12:10:00,69.84,69.92,69.84,69.92,4500.0,69.84,69.92,69.84,69.92,4500.0
2024-07-16 12:15:00,69.98,69.98,69.78,69.78,7605.0,69.98,69.98,69.78,69.78,7605.0
2024-07-16 12:20:00,69.86,69.86,69.82,69.82,3000.0,69.86,69.86,69.82,69.82,3000.0
2024-07-16 12:25:00,69.82,69.86,69.79,69.79,7050.0,69.82,69.86,69.79,69.79,7050.0
2024-07-16 12:30:00,69.85,69.97,69.85,69.97,7500.0,69.85,69.97,69.85,69.97,7500.0
2024-07-16 12:35:00,69.98,69.98,69.98,69.98,1500.0,69.98,69.98,69.98,69.98,1500.0
2024-07-16 12:40:00,69.92,69.92,69.92,69.92,2895.0,69.92,69.92,69.92,69.92,2895.0
2024-07-16 12:45:00,69.91,70.03,69.91,70.03,4665.0,69.91,70.03,69.91,70.03,4665.0
2024-07-16 12:50:00,70.1,70.1,70.1,70.1,1500.0,70.1,70.1,70.1,70.1,1500.0
2024-07-16 12:55:00,70.11,70.17,70.11,70.12,9165.0,70.11,70.17,70.11,70.12,9165.0
2024-07-16 13:00:00,70.1,70.1,70.05,70.05,3000.0,70.1,70.1,70.05,70.05,3000.0
2024-07-16 13:05:00,70.16,70.16,70.16,70.16,1500.0,70.16,70.16,70.16,70.16,1500.0
2024-07-16 13:10:00,70.11,70.11,70.09,70.09,3000.0,70.11,70.11,70.09,70.09,3000.0
2024-07-16 13:15:00,70.03,70.1,70.03,70.09,7545.0,70.03,70.1,70.03,70.09,7545.0
2024-07-16 13:20:00,70.13,70.19,70.11,70.13,6000.0,70.13,70.19,70.11,70.13,6000.0
2024-07-16 13:25:00,70.1,70.1,70.09,70.09,3000.0,70.1,70.1,70.09,70.09,3000.0
2024-07-16 13:30:00,70.1,70.23,70.09,70.2,21330.0,70.1,70.23,70.09,70.2,21330.0
2024-07-16 13:35:00,70.12,70.13,70.06,70.06,4500.0,70.12,70.13,70.06,70.06,4500.0
2024-07-16 13:40:00,70.05,70.05,70.05,70.05,1500.0,70.05,70.05,70.05,70.05,1500.0
2024-07-16 13:45:00,70.06,70.11,70.06,70.11,3000.0,70.06,70.11,70.06,70.11,3000.0
2024-07-16 13:50:00,70.05,70.05,70.05,70.05,1500.0,70.05,70.05,70.05,70.05,1500.0
2024-07-16 13:55:00,70.05,70.19,70.0,70.19,15390.0,70.05,70.19,70.0,70.19,15390.0
2024-07-16 14:00:00,70.16,70.16,70.16,70.16,3000.0,70.16,70.16,70.16,70.16,3000.0
2024-07-16 14:05:00,70.11,70.14,70.11,70.13,6000.0,70.11,70.14,70.11,70.13,6000.0
2024-07-16 14:10:00,70.09,70.12,70.09,70.1,9690.0,70.09,70.12,70.09,70.1,9690.0
2024-07-16 14:15:00,70.0,70.02,70.0,70.02,7080.0,70.0,70.02,70.0,70.02,7080.0
2024-07-16 14:20:00,70.05,70.07,70.05,70.07,7500.0,70.05,70.07,70.05,70.07,7500.0
2024-07-16 14:25:00,70.07,70.07,70.07,70.07,0.0,70.07,70.07,70.07,70.07,0.0
2024-07-16 14:30:00,70.06,70.1,70.02,70.1,6000.0,70.06,70.1,70.02,70.1,6000.0
2024-07-16 14:35:00,70.05,70.05,70.05,70.05,35940.0,70.05,70.05,70.05,70.05,35940.0
2024-07-16 14:40:00,70.09,70.1,70.07,70.07,3000.0,70.09,70.1,70.07,70.07,3000.0
2024-07-16 14:45:00,70.08,70.11,70.07,70.1,7665.0,70.08,70.11,70.07,70.1,7665.0
2024-07-16 14:50:00,70.1,70.1,70.1,70.1,0.0,70.1,70.1,70.1,70.1,0.0
2024-07-16 14:55:00,70.04,70.04,69.96,70.02,10365.0,70.04,70.04,69.96,70.02,10365.0
2024-07-16 15:00:00,70.03,70.05,70.01,70.04,15375.0,70.03,70.05,70.01,70.04,15375.0
2024-07-16 15:05:00,69.99,70.0,69.97,70.0,9000.0,69.99,70.0,69.97,70.0,9000.0
2024-07-16 15:10:00,69.92,69.96,69.92,69.96,5970.0,69.92,69.96,69.92,69.96,5970.0
2024-07-16 15:15:00,69.93,69.97,69.91,69.91,5505.0,69.93,69.97,69.91,69.91,5505.0
2024-07-16 15:20:00,69.89,69.9,69.86,69.89,13065.0,69.89,69.9,69.86,69.89,13065.0
2024-07-16 15:25:00,69.87,69.89,69.86,69.89,6000.0,69.87,69.89,69.86,69.89,6000.0
2024-07-16 15:30:00,69.88,69.88,69.74,69.74,32700.0,69.88,69.88,69.74,69.74,32700.0
2024-07-16 15:35:00,69.73,69.77,69.72,69.77,14490.0,69.73,69.77,69.72,69.77,14490.0
2024-07-16 15:40:00,69.79,69.79,69.67,69.67,18000.0,69.79,69.79,69.67,69.67,18000.0
2024-07-16 15:45:00,69.67,69.74,69.61,69.74,9540.0,69.67,69.74,69.61,69.74,9540.0
2024-07-16 15:50:00,69.77,69.83,69.59,69.59,61815.0,69.77,69.83,69.59,69.59,61815.0
2024-07-16 15:55:00,69.53,69.62,69.45,69.59,82380.0,69.53,69.62,69.45,69.59,82380.0
2024-07-17 09:30:00,69.71,69.71,69.6,69.6,52485.0,69.71,69.71,69.6,69.6,52485.0
2024-07-17 09:35:00,69.68,69.68,69.68,69.68,1500.0,69.68,69.68,69.68,69.68,1500.0
2024-07-17 09:40:00,69.78,69.79,69.69,69.79,24120.0,69.78,69.79,69.69,69.79,24120.0
2024-07-17 09:45:00,69.8,69.8,69.67,69.67,13500.0,69.8,69.8,69.67,69.67,13500.0
2024-07-17 09:50:00,69.65,69.83,69.64,69.83,12000.0,69.65,69.83,69.64,69.83,12000.0
2024-07-17 09:55:00,69.8,69.88,69.8,69.88,4500.0,69.8,69.88,69.8,69.88,4500.0
2024-07-17 10:00:00,69.87,70.0,69.84,69.91,40740.0,69.87,70.0,69.84,69.91,40740.0
2024-07-17 10:05:00,70.02,70.05,70.01,70.01,4500.0,70.02,70.05,70.01,70.01,4500.0
2024-07-17 10:10:00,70.1,70.27,70.1,70.27,21315.0,70.1,70.27,70.1,70.27,21315.0
2024-07-17 10:15:00,70.18,70.27,70.16,70.27,24435.0,70.18,70.27,70.16,70.27,24435.0
2024-07-17 10:20:00,70.3,70.41,70.3,70.33,28875.0,70.3,70.41,70.3,70.33,28875.0
2024-07-17 10:25:00,70.43,70.45,70.16,70.18,38910.0,70.43,70.45,70.16,70.18,38910.0
2024-07-17 10:30:00,70.07,70.08,70.07,70.08,4110.0,70.07,70.08,70.07,70.08,4110.0
2024-07-17 10:35:00,69.95,69.95,69.95,69.95,7500.0,69.95,69.95,69.95,69.95,7500.0
2024-07-17 10:40:00,69.95,70.01,69.95,69.97,6000.0,69.95,70.01,69.95,69.97,6000.0
2024-07-17 10:45:00,69.92,70.05,69.9,70.05,10515.0,69.92,70.05,69.9,70.05,10515.0
2024-07-17 10:50:00,70.05,70.05,70.05,70.05,0.0,70.05,70.05,70.05,70.05,0.0
2024-07-17 10:55:00,69.95,69.95,69.9,69.92,30615.0,69.95,69.95,69.9,69.92,30615.0
2024-07-17 11:00:00,69.89,69.89,69.83,69.83,12000.0,69.89,69.89,69.83,69.83,12000.0
2024-07-17 11:05:00,69.83,69.83,69.83,69.83,4500.0,69.83,69.83,69.83,69.83,4500.0
2024-07-17 11:10:00,69.84,69.9,69.84,69.9,7500.0,69.84,69.9,69.84,69.9,7500.0
2024-07-17 11:15:00,69.9,69.9,69.85,69.85,31500.0,69.9,69.9,69.85,69.85,31500.0
2024-07-17 11:20:00,69.85,69.89,69.78,69.8,19500.0,69.85,69.89,69.78,69.8,19500.0
2024-07-17 11:25:00,69.78,69.83,69.72,69.8,24000.0,69.78,69.83,69.72,69.8,24000.0
2024-07-17 11:30:00,69.86,69.86,69.86,69.86,3000.0,69.86,69.86,69.86,69.86,3000.0
2024-07-17 11:35:00,69.93,69.93,69.93,69.93,1500.0,69.93,69.93,69.93,69.93,1500.0
2024-07-17 11:40:00,69.99,69.99,69.99,69.99,1500.0,69.99,69.99,69.99,69.99,1500.0
2024-07-17 11:45:00,69.96,69.96,69.91,69.91,4500.0,69.96,69.96,69.91,69.91,4500.0
2024-07-17 11:50:00,69.91,69.91,69.81,69.84,9000.0,69.91,69.91,69.81,69.84,9000.0
2024-07-17 11:55:00,69.81,69.83,69.75,69.83,16455.0,69.81,69.83,69.75,69.83,16455.0
2024-07-17 12:00:00,69.85,69.85,69.76,69.76,3870.0,69.85,69.85,69.76,69.76,3870.0
2024-07-17 12:05:00,69.76,69.85,69.76,69.85,6000.0,69.76,69.85,69.76,69.85,6000.0
2024-07-17 12:10:00,69.85,69.85,69.85,69.85,1500.0,69.85,69.85,69.85,69.85,1500.0
2024-07-17 12:15:00,69.85,69.85,69.85,69.85,0.0,69.85,69.85,69.85,69.85,0.0
2024-07-17 12:20:00,69.98,70.05,69.98,70.05,9165.0,69.98,70.05,69.98,70.05,9165.0
2024-07-17 12:25:00,70.03,70.03,69.95,69.97,18330.0,70.03,70.03,69.95,69.97,18330.0
2024-07-17 12:30:00,69.92,69.94,69.92,69.94,3000.0,69.92,69.94,69.92,69.94,3000.0
2024-07-17 12:35:00,69.94,69.94,69.94,69.94,0.0,69.94,69.94,69.94,69.94,0.0
2024-07-17 12:40:00,70.05,70.1,70.05,70.09,9000.0,70.05,70.1,70.05,70.09,9000.0
2024-07-17 12:45:00,70.13,70.16,70.09,70.16,9675.0,70.13,70.16,70.09,70.16,9675.0
2024-07-17 12:50:00,70.2,70.2,70.2,70.2,3000.0,70.2,70.2,70.2,70.2,3000.0
2024-07-17 12:55:00,70.2,70.29,70.2,70.28,10470.0,70.2,70.29,70.2,70.28,10470.0
2024-07-17 13:00:00,70.24,70.24,70.17,70.17,7500.0,70.24,70.24,70.17,70.17,7500.0
2024-07-17 13:05:00,70.09,70.09,70.04,70.04,4500.0,70.09,70.09,70.04,70.04,4500.0
2024-07-17 13:10:00,70.04,70.04,70.04,70.04,0.0,70.04,70.04,70.04,70.04,0.0
2024-07-17 13:15:00,70.09,70.09,70.04,70.06,4500.0,70.09,70.09,70.04,70.06,4500.0
2024-07-17 13:20:00,70.12,70.19,70.12,70.19,3000.0,70.12,70.19,70.12,70.19,3000.0
2024-07-17 13:25:00,70.14,70.15,70.1,70.1,16830.0,70.14,70.15,70.1,70.1,16830.0
2024-07-17 13:30:00,70.06,70.08,70.01,70.01,10500.0,70.06,70.08,70.01,70.01,10500.0
2024-07-17 13:35:00,70.01,70.01,70.01,70.01,0.0,70.01,70.01,70.01,70.01,0.0
2024-07-17 13:40:00,70.03,70.04,70.03,70.04,3000.0,70.03,70.04,70.03,70.04,3000.0
2024-07-17 13:45:00,69.89,69.89,69.77,69.77,4665.0,69.89,69.89,69.77,69.77,4665.0
2024-07-17 13:50:00,69.81,69.81,69.81,69.81,1500.0,69.81,69.81,69.81,69.81,1500.0
2024-07-17 13:55:00,69.73,69.8,69.73,69.8,4500.0,69.73,69.8,69.73,69.8,4500.0
2024-07-17 14:00:00,69.76,69.8,69.76,69.8,15000.0,69.76,69.8,69.76,69.8,15000.0
2024-07-17 14:05:00,69.81,69.9,69.81,69.89,7725.0,69.81,69.9,69.81,69.89,7725.0
2024-07-17 14:10:00,70.01,70.01,69.9,69.9,18000.0,70.01,70.01,69.9,69.9,18000.0
2024-07-17 14:15:00,69.9,69.9,69.9,69.9,0.0,69.9,69.9,69.9,69.9,0.0
2024-07-17 14:20:00,70.0,70.0,69.88,69.88,6000.0,70.0,70.0,69.88,69.88,6000.0
2024-07-17 14:25:00,69.88,69.88,69.83,69.83,4500.0,69.88,69.88,69.83,69.83,4500.0
2024-07-17 14:30:00,69.9,69.9,69.88,69.88,4500.0,69.9,69.9,69.88,69.88,4500.0
2024-07-17 14:35:00,69.83,69.83,69.79,69.79,10500.0,69.83,69.83,69.79,69.79,10500.0
2024-07-17 14:40:00,69.85,69.86,69.85,69.86,3000.0,69.85,69.86,69.85,69.86,3000.0
2024-07-17 14:45:00,69.85,69.87,69.85,69.87,6000.0,69.85,69.87,69.85,69.87,6000.0
2024-07-17 14:50:00,69.94,69.94,69.89,69.89,17280.0,69.94,69.94,69.89,69.89,17280.0
2024-07-17 14:55:00,69.87,69.87,69.87,69.87,1500.0,69.87,69.87,69.87,69.87,1500.0
2024-07-17 15:00:00,69.83,69.86,69.83,69.86,9000.0,69.83,69.86,69.83,69.86,9000.0
2024-07-17 15:05:00,69.86,69.89,69.86,69.88,12285.0,69.86,69.89,69.86,69.88,12285.0
2024-07-17 15:10:00,69.88,69.88,69.85,69.85,11280.0,69.88,69.88,69.85,69.85,11280.0
2024-07-17 15:15:00,69.79,69.79,69.71,69.74,11505.0,69.79,69.79,69.71,69.74,11505.0
2024-07-17 15:20:00,69.78,69.96,69.78,69.9,19665.0,69.78,69.96,69.78,69.9,19665.0
2024-07-17 15:25:00,69.92,69.92,69.86,69.88,13905.0,69.92,69.92,69.86,69.88,13905.0
2024-07-17 15:30:00,69.79,69.83,69.78,69.83,18000.0,69.79,69.83,69.78,69.83,18000.0
2024-07-17 15:35:00,69.83,69.87,69.67,69.7,51870.0,69.83,69.87,69.67,69.7,51870.0
2024-07-17 15:40:00,69.68,69.7,69.65,69.65,16500.0,69.68,69.7,69.65,69.65,16500.0
2024-07-17 15:45:00,69.61,69.72,69.61,69.68,20070.0,69.61,69.72,69.61,69.68,20070.0
2024-07-17 15:50:00,69.75,69.8,69.68,69.72,67575.0,69.75,69.8,69.68,69.72,67575.0
2024-07-17 15:55:00,69.62,69.68,69.49,69.58,227310.0,69.62,69.68,69.49,69.58,227310.0
2024-07-18 09:30:00,69.45,69.63,69.28,69.63,40455.0,69.45,69.63,69.28,69.63,40455.0
2024-07-18 09:35:00,69.4,69.4,69.24,69.32,24975.0,69.4,69.4,69.24,69.32,24975.0
2024-07-18 09:40:00,69.32,69.32,69.32,69.32,0.0,69.32,69.32,69.32,69.32,0.0
2024-07-18 09:45:00,69.8,69.8,69.77,69.77,4740.0,69.8,69.8,69.77,69.77,4740.0
2024-07-18 09:50:00,69.76,69.92,69.74,69.92,57120.0,69.76,69.92,69.74,69.92,57120.0
2024-07-18 09:55:00,69.9,70.1,69.9,69.96,43755.0,69.9,70.1,69.9,69.96,43755.0
2024-07-18 10:00:00,69.98,70.13,69.96,70.13,45825.0,69.98,70.13,69.96,70.13,45825.0
2024-07-18 10:05:00,70.1,70.1,69.84,69.84,35910.0,70.1,70.1,69.84,69.84,35910.0
2024-07-18 10:10:00,69.84,69.84,69.84,69.84,0.0,69.84,69.84,69.84,69.84,0.0
2024-07-18 10:15:00,69.77,69.77,69.76,69.76,4500.0,69.77,69.77,69.76,69.76,4500.0
2024-07-18 10:20:00,69.75,69.84,69.75,69.84,8625.0,69.75,69.84,69.75,69.84,8625.0
2024-07-18 10:25:00,69.98,70.01,69.96,69.96,46725.0,69.98,70.01,69.96,69.96,46725.0
2024-07-18 10:30:00,69.71,69.75,69.71,69.75,3000.0,69.71,69.75,69.71,69.75,3000.0
2024-07-18 10:35:00,69.64,69.64,69.51,69.52,23190.0,69.64,69.64,69.51,69.52,23190.0
2024-07-18 10:40:00,69.56,69.57,69.4,69.57,9570.0,69.56,69.57,69.4,69.57,9570.0
2024-07-18 10:45:00,69.59,69.59,69.59,69.59,2025.0,69.59,69.59,69.59,69.59,2025.0
2024-07-18 10:50:00,69.52,69.52,69.41,69.41,7500.0,69.52,69.52,69.41,69.41,7500.0
2024-07-18 10:55:00,69.48,69.5,69.11,69.22,33780.0,69.48,69.5,69.11,69.22,33780.0
2024-07-18 11:00:00,69.17,69.24,69.13,69.14,28665.0,69.17,69.24,69.13,69.14,28665.0
2024-07-18 11:05:00,69.04,69.14,68.97,69.06,46560.0,69.04,69.14,68.97,69.06,46560.0
2024-07-18 11:10:00,69.17,69.31,69.17,69.17,22275.0,69.17,69.31,69.17,69.17,22275.0
2024-07-18 11:15:00,69.18,69.25,69.18,69.19,12000.0,69.18,69.25,69.18,69.19,12000.0
2024-07-18 11:20:00,69.15,69.15,69.11,69.11,4575.0,69.15,69.15,69.11,69.11,4575.0
2024-07-18 11:25:00,69.17,69.34,69.13,69.16,40065.0,69.17,69.34,69.13,69.16,40065.0
2024-07-18 11:30:00,69.29,69.42,69.29,69.33,6675.0,69.29,69.42,69.29,69.33,6675.0
2024-07-18 11:35:00,69.3,69.3,69.2,69.21,3000.0,69.3,69.3,69.2,69.21,3000.0
2024-07-18 11:40:00,69.1,69.1,69.09,69.09,7500.0,69.1,69.1,69.09,69.09,7500.0
2024-07-18 11:45:00,68.93,68.95,68.89,68.89,4500.0,68.93,68.95,68.89,68.89,4500.0
2024-07-18 11:50:00,68.89,68.89,68.89,68.89,0.0,68.89,68.89,68.89,68.89,0.0
2024-07-18 11:55:00,68.97,68.98,68.93,68.98,10305.0,68.97,68.98,68.93,68.98,10305.0
2024-07-18 12:00:00,68.97,69.07,68.97,68.97,21975.0,68.97,69.07,68.97,68.97,21975.0
2024-07-18 12:05:00,69.05,69.05,68.87,68.91,15000.0,69.05,69.05,68.87,68.91,15000.0
2024-07-18 12:10:00,68.83,68.83,68.83,68.83,1500.0,68.83,68.83,68.83,68.83,1500.0
2024-07-18 12:15:00,68.84,68.92,68.84,68.92,19035.0,68.84,68.92,68.84,68.92,19035.0
2024-07-18 12:20:00,68.98,68.98,68.93,68.93,3030.0,68.98,68.98,68.93,68.93,3030.0
2024-07-18 12:25:00,68.94,68.98,68.94,68.94,7650.0,68.94,68.98,68.94,68.94,7650.0
2024-07-18 12:30:00,69.02,69.07,69.0,69.07,4500.0,69.02,69.07,69.0,69.07,4500.0
2024-07-18 12:35:00,69.01,69.01,68.97,68.97,3000.0,69.01,69.01,68.97,68.97,3000.0
2024-07-18 12:40:00,69.0,69.0,68.93,68.95,9750.0,69.0,69.0,68.93,68.95,9750.0
2024-07-18 12:45:00,68.98,68.99,68.98,68.99,6000.0,68.98,68.99,68.98,68.99,6000.0
2024-07-18 12:50:00,69.11,69.11,69.08,69.11,6000.0,69.11,69.11,69.08,69.11,6000.0
2024-07-18 12:55:00,69.08,69.08,69.08,69.08,1500.0,69.08,69.08,69.08,69.08,1500.0
2024-07-18 13:00:00,69.08,69.14,69.08,69.14,3000.0,69.08,69.14,69.08,69.14,3000.0
2024-07-18 13:05:00,69.07,69.07,69.03,69.03,3000.0,69.07,69.07,69.03,69.03,3000.0
2024-07-18 13:10:00,69.04,69.12,69.04,69.09,59055.0,69.04,69.12,69.04,69.09,59055.0
2024-07-18 13:15:00,69.09,69.09,69.09,69.09,1500.0,69.09,69.09,69.09,69.09,1500.0
2024-07-18 13:20:00,69.06,69.06,69.03,69.03,3000.0,69.06,69.06,69.03,69.03,3000.0
2024-07-18 13:25:00,69.08,69.17,69.08,69.17,8250.0,69.08,69.17,69.08,69.17,8250.0
2024-07-18 13:30:00,69.17,69.17,69.17,69.17,0.0,69.17,69.17,69.17,69.17,0.0
2024-07-18 13:35:00,69.05,69.07,68.95,69.03,15000.0,69.05,69.07,68.95,69.03,15000.0
2024-07-18 13:40:00,69.07,69.07,69.02,69.07,7290.0,69.07,69.07,69.02,69.07,7290.0
2024-07-18 13:45:00,69.11,69.13,69.11,69.13,3000.0,69.11,69.13,69.11,69.13,3000.0
2024-07-18 13:50:00,69.08,69.13,69.08,69.13,4500.0,69.08,69.13,69.08,69.13,4500.0
2024-07-18 13:55:00,69.22,69.22,69.22,69.22,8685.0,69.22,69.22,69.22,69.22,8685.0
2024-07-18 14:00:00,69.07,69.07,69.07,69.07,4500.0,69.07,69.07,69.07,69.07,4500.0
2024-07-18 14:05:00,69.01,69.01,68.97,68.97,3000.0,69.01,69.01,68.97,68.97,3000.0
2024-07-18 14:10:00,68.87,68.91,68.87,68.91,4500.0,68.87,68.91,68.87,68.91,4500.0
2024-07-18 14:15:00,68.95,68.96,68.88,68.88,4500.0,68.95,68.96,68.88,68.88,4500.0
2024-07-18 14:20:00,68.88,68.88,68.88,68.88,0.0,68.88,68.88,68.88,68.88,0.0
2024-07-18 14:25:00,68.86,68.9,68.86,68.87,7500.0,68.86,68.9,68.86,68.87,7500.0
2024-07-18 14:30:00,68.83,68.83,68.83,68.83,1500.0,68.83,68.83,68.83,68.83,1500.0
2024-07-18 14:35:00,68.88,68.89,68.87,68.89,10500.0,68.88,68.89,68.87,68.89,10500.0
2024-07-18 14:40:00,68.88,68.93,68.88,68.88,14055.0,68.88,68.93,68.88,68.88,14055.0
2024-07-18 14:45:00,68.89,68.89,68.85,68.85,3000.0,68.89,68.89,68.85,68.85,3000.0
2024-07-18 14:50:00,68.8,68.88,68.8,68.83,11805.0,68.8,68.88,68.8,68.83,11805.0
2024-07-18 14:55:00,68.96,68.96,68.96,68.96,1500.0,68.96,68.96,68.96,68.96,1500.0
2024-07-18 15:00:00,68.96,68.96,68.96,68.96,0.0,68.96,68.96,68.96,68.96,0.0
2024-07-18 15:05:00,68.94,68.94,68.94,68.94,1770.0,68.94,68.94,68.94,68.94,1770.0
2024-07-18 15:10:00,68.88,68.96,68.73,68.83,37500.0,68.88,68.96,68.73,68.83,37500.0
2024-07-18 15:15:00,68.88,68.95,68.88,68.92,12000.0,68.88,68.95,68.88,68.92,12000.0
2024-07-18 15:20:00,68.94,68.99,68.94,68.95,7500.0,68.94,68.99,68.94,68.95,7500.0
2024-07-18 15:25:00,68.92,68.93,68.86,68.88,28095.0,68.92,68.93,68.86,68.88,28095.0
2024-07-18 15:30:00,68.87,68.94,68.86,68.94,9000.0,68.87,68.94,68.86,68.94,9000.0
2024-07-18 15:35:00,68.91,68.91,68.75,68.77,30210.0,68.91,68.91,68.75,68.77,30210.0
2024-07-18 15:40:00,68.77,68.8,68.66,68.66,155940.0,68.77,68.8,68.66,68.66,155940.0
2024-07-18 15:45:00,68.65,68.68,68.59,68.65,36420.0,68.65,68.68,68.59,68.65,36420.0
2024-07-18 15:50:00,68.6,68.64,68.46,68.5,80595.0,68.6,68.64,68.46,68.5,80595.0
2024-07-18 15:55:00,68.44,68.65,68.44,68.55,176235.0,68.44,68.65,68.44,68.55,176235.0
2024-07-19 09:30:00,68.64,68.97,68.56,68.67,247140.0,68.64,68.97,68.56,68.67,247140.0
2024-07-19 09:35:00,68.66,68.9,68.65,68.9,3000.0,68.66,68.9,68.65,68.9,3000.0
2024-07-19 09:40:00,68.99,69.29,68.76,69.18,61605.0,68.99,69.29,68.76,69.18,61605.0
2024-07-19 09:45:00,69.1,69.17,69.0,69.07,38325.0,69.1,69.17,69.0,69.07,38325.0
2024-07-19 09:50:00,69.07,69.12,68.76,68.85,34515.0,69.07,69.12,68.76,68.85,34515.0
2024-07-19 09:55:00,68.82,68.91,68.82,68.91,6000.0,68.82,68.91,68.82,68.91,6000.0
2024-07-19 10:00:00,69.04,69.08,69.0,69.07,9000.0,69.04,69.08,69.0,69.07,9000.0
2024-07-19 10:05:00,69.06,69.06,68.96,68.96,17655.0,69.06,69.06,68.96,68.96,17655.0
2024-07-19 10:10:00,69.09,69.21,69.09,69.21,29595.0,69.09,69.21,69.09,69.21,29595.0
2024-07-19 10:15:00,69.19,69.37,69.19,69.36,12015.0,69.19,69.37,69.19,69.36,12015.0
2024-07-19 10:20:00,69.33,69.39,69.33,69.36,10500.0,69.33,69.39,69.33,69.36,10500.0
2024-07-19 10:25:00,69.36,69.42,69.26,69.28,67065.0,69.36,69.42,69.26,69.28,67065.0
2024-07-19 10:30:00,69.22,69.4,69.22,69.32,19500.0,69.22,69.4,69.22,69.32,19500.0
2024-07-19 10:35:00,69.26,69.26,69.26,69.26,3000.0,69.26,69.26,69.26,69.26,3000.0
2024-07-19 10:40:00,69.24,69.24,69.24,69.24,1500.0,69.24,69.24,69.24,69.24,1500.0
2024-07-19 10:45:00,69.21,69.29,69.16,69.27,26970.0,69.21,69.29,69.16,69.27,26970.0
2024-07-19 10:50:00,69.29,69.39,69.26,69.39,20640.0,69.29,69.39,69.26,69.39,20640.0
2024-07-19 10:55:00,69.39,69.41,69.36,69.41,8745.0,69.39,69.41,69.36,69.41,8745.0
2024-07-19 11:00:00,69.41,69.54,69.41,69.54,6975.0,69.41,69.54,69.41,69.54,6975.0
2024-07-19 11:05:00,69.48,69.48,69.35,69.39,18255.0,69.48,69.48,69.35,69.39,18255.0
2024-07-19 11:10:00,69.42,69.45,69.38,69.41,19950.0,69.42,69.45,69.38,69.41,19950.0
2024-07-19 11:15:00,69.39,69.44,69.39,69.44,14235.0,69.39,69.44,69.39,69.44,14235.0
2024-07-19 11:20:00,69.45,69.53,69.41,69.52,25005.0,69.45,69.53,69.41,69.52,25005.0
2024-07-19 11:25:00,69.49,69.49,69.42,69.42,3000.0,69.49,69.49,69.42,69.42,3000.0
2024-07-19 11:30:00,69.4,69.41,69.33,69.35,22185.0,69.4,69.41,69.33,69.35,22185.0
2024-07-19 11:35:00,69.24,69.31,69.24,69.31,3615.0,69.24,69.31,69.24,69.31,3615.0
2024-07-19 11:40:00,69.35,69.36,69.25,69.25,9150.0,69.35,69.36,69.25,69.25,9150.0
2024-07-19 11:45:00,69.23,69.27,69.23,69.27,4500.0,69.23,69.27,69.23,69.27,4500.0
2024-07-19 11:50:00,69.28,69.28,69.26,69.27,11625.0,69.28,69.28,69.26,69.27,11625.0
2024-07-19 11:55:00,69.38,69.44,69.34,69.39,26700.0,69.38,69.44,69.34,69.39,26700.0
2024-07-19 12:00:00,69.43,69.53,69.43,69.51,18030.0,69.43,69.53,69.43,69.51,18030.0
2024-07-19 12:05:00,69.51,69.61,69.51,69.61,7530.0,69.51,69.61,69.51,69.61,7530.0
2024-07-19 12:10:00,69.55,69.55,69.54,69.54,4500.0,69.55,69.55,69.54,69.54,4500.0
2024-07-19 12:15:00,69.59,69.65,69.58,69.65,22170.0,69.59,69.65,69.58,69.65,22170.0
2024-07-19 12:20:00,69.58,69.58,69.5,69.52,71415.0,69.58,69.58,69.5,69.52,71415.0
2024-07-19 12:25:00,69.51,69.52,69.47,69.47,10500.0,69.51,69.52,69.47,69.47,10500.0
2024-07-19 12:30:00,69.4,69.47,69.4,69.47,7500.0,69.4,69.47,69.4,69.47,7500.0
2024-07-19 12:35:00,69.46,69.56,69.46,69.54,15810.0,69.46,69.56,69.46,69.54,15810.0
2024-07-19 12:40:00,69.56,69.56,69.56,69.56,3000.0,69.56,69.56,69.56,69.56,3000.0
2024-07-19 12:45:00,69.56,69.59,69.51,69.54,29220.0,69.56,69.59,69.51,69.54,29220.0
2024-07-19 12:50:00,69.51,69.52,69.51,69.52,11565.0,69.51,69.52,69.51,69.52,11565.0
2024-07-19 12:55:00,69.49,69.51,69.37,69.38,20160.0,69.49,69.51,69.37,69.38,20160.0
2024-07-19 13:00:00,69.41,69.41,69.37,69.37,3000.0,69.41,69.41,69.37,69.37,3000.0
2024-07-19 13:05:00,69.34,69.38,69.34,69.37,15000.0,69.34,69.38,69.34,69.37,15000.0
2024-07-19 13:10:00,69.36,69.4,69.36,69.38,9000.0,69.36,69.4,69.36,69.38,9000.0
2024-07-19 13:15:00,69.41,69.43,69.33,69.33,13065.0,69.41,69.43,69.33,69.33,13065.0
2024-07-19 13:20:00,69.29,69.31,69.26,69.31,7605.0,69.29,69.31,69.26,69.31,7605.0
2024-07-19 13:25:00,69.34,69.45,69.34,69.45,10500.0,69.34,69.45,69.34,69.45,10500.0
2024-07-19 13:30:00,69.45,69.45,69.45,69.45,0.0,69.45,69.45,69.45,69.45,0.0
2024-07-19 13:35:00,69.32,69.41,69.32,69.4,9000.0,69.32,69.41,69.32,69.4,9000.0
2024-07-19 13:40:00,69.36,69.36,69.15,69.23,72330.0,69.36,69.36,69.15,69.23,72330.0
2024-07-19 13:45:00,69.23,69.35,69.18,69.35,52800.0,69.23,69.35,69.18,69.35,52800.0
2024-07-19 13:50:00,69.3,69.39,69.24,69.38,43170.0,69.3,69.39,69.24,69.38,43170.0
2024-07-19 13:55:00,69.43,69.52,69.43,69.46,15000.0,69.43,69.52,69.43,69.46,15000.0
2024-07-19 14:00:00,69.5,69.5,69.43,69.43,4500.0,69.5,69.5,69.43,69.43,4500.0
2024-07-19 14:05:00,69.43,69.43,69.43,69.43,0.0,69.43,69.43,69.43,69.43,0.0
2024-07-19 14:10:00,69.47,69.51,69.47,69.51,3000.0,69.47,69.51,69.47,69.51,3000.0
2024-07-19 14:15:00,69.51,69.52,69.44,69.44,10500.0,69.51,69.52,69.44,69.44,10500.0
2024-07-19 14:20:00,69.38,69.38,69.38,69.38,2865.0,69.38,69.38,69.38,69.38,2865.0
2024-07-19 14:25:00,69.36,69.4,69.36,69.4,9810.0,69.36,69.4,69.36,69.4,9810.0
2024-07-19 14:30:00,69.44,69.49,69.44,69.45,6000.0,69.44,69.49,69.44,69.45,6000.0
2024-07-19 14:35:00,69.47,69.47,69.42,69.45,15345.0,69.47,69.47,69.42,69.45,15345.0
2024-07-19 14:40:00,69.44,69.52,69.44,69.52,9000.0,69.44,69.52,69.44,69.52,9000.0
2024-07-19 14:45:00,69.53,69.53,69.49,69.49,3000.0,69.53,69.53,69.49,69.49,3000.0
2024-07-19 14:50:00,69.53,69.56,69.53,69.55,12825.0,69.53,69.56,69.53,69.55,12825.0
2024-07-19 14:55:00,69.53,69.53,69.53,69.53,1500.0,69.53,69.53,69.53,69.53,1500.0
2024-07-19 15:00:00,69.6,69.66,69.58,69.64,16470.0,69.6,69.66,69.58,69.64,16470.0
2024-07-19 15:05:00,69.62,69.74,69.62,69.74,10500.0,69.62,69.74,69.62,69.74,10500.0
2024-07-19 15:10:00,69.68,69.78,69.67,69.76,18615.0,69.68,69.78,69.67,69.76,18615.0
2024-07-19 15:15:00,69.74,69.76,69.68,69.71,15600.0,69.74,69.76,69.68,69.71,15600.0
2024-07-19 15:20:00,69.71,69.71,69.63,69.63,16500.0,69.71,69.71,69.63,69.63,16500.0
2024-07-19 15:25:00,69.64,69.67,69.64,69.67,4500.0,69.64,69.67,69.64,69.67,4500.0
2024-07-19 15:30:00,69.67,69.67,69.6,69.6,16575.0,69.67,69.67,69.6,69.6,16575.0
2024-07-19 15:35:00,69.63,69.65,69.62,69.64,23265.0,69.63,69.65,69.62,69.64,23265.0
2024-07-19 15:40:00,69.63,69.63,69.45,69.45,48255.0,69.63,69.63,69.45,69.45,48255.0
2024-07-19 15:45:00,69.52,69.61,69.52,69.61,26130.0,69.52,69.61,69.52,69.61,26130.0
2024-07-19 15:50:00,69.58,69.69,69.56,69.57,104310.0,69.58,69.69,69.56,69.57,104310.0
2024-07-19 15:55:00,69.5,69.58,69.47,69.53,153795.0,69.5,69.58,69.47,69.53,153795.0
2024-07-22 09:30:00,69.93,70.21,69.93,70.13,114195.0,69.93,70.21,69.93,70.13,114195.0
2024-07-22 09:35:00,70.26,70.46,70.2,70.46,46500.0,70.26,70.46,70.2,70.46,46500.0
2024-07-22 09:40:00,70.38,70.66,70.35,70.44,84030.0,70.38,70.66,70.35,70.44,84030.0
2024-07-22 09:45:00,70.7,70.81,70.68,70.81,63615.0,70.7,70.81,70.68,70.81,63615.0
2024-07-22 09:50:00,70.82,70.89,70.65,70.78,35415.0,70.82,70.89,70.65,70.78,35415.0
2024-07-22 09:55:00,70.74,70.74,70.52,70.54,19155.0,70.74,70.74,70.52,70.54,19155.0
2024-07-22 10:00:00,70.4,70.4,70.21,70.29,17670.0,70.4,70.4,70.21,70.29,17670.0
2024-07-22 10:05:00,70.35,70.38,70.22,70.29,38310.0,70.35,70.38,70.22,70.29,38310.0
2024-07-22 10:10:00,70.29,70.7,70.29,70.62,42030.0,70.29,70.7,70.29,70.62,42030.0
2024-07-22 10:15:00,70.56,70.67,70.52,70.56,59025.0,70.56,70.67,70.52,70.56,59025.0
2024-07-22 10:20:00,70.52,70.64,70.44,70.64,56265.0,70.52,70.64,70.44,70.64,56265.0
2024-07-22 10:25:00,70.68,70.69,70.59,70.64,49500.0,70.68,70.69,70.59,70.64,49500.0
2024-07-22 10:30:00,70.64,70.75,70.64,70.75,12090.0,70.64,70.75,70.64,70.75,12090.0
2024-07-22 10:35:00,70.83,70.97,70.64,70.64,90090.0,70.83,70.97,70.64,70.64,90090.0
2024-07-22 10:40:00,70.72,70.72,70.55,70.65,75870.0,70.72,70.72,70.55,70.65,75870.0
2024-07-22 10:45:00,70.67,70.68,70.65,70.68,20655.0,70.67,70.68,70.65,70.68,20655.0
2024-07-22 10:50:00,70.67,70.71,70.63,70.71,18225.0,70.67,70.71,70.63,70.71,18225.0
2024-07-22 10:55:00,70.73,70.76,70.56,70.66,95280.0,70.73,70.76,70.56,70.66,95280.0
2024-07-22 11:00:00,70.6,70.66,70.48,70.52,29265.0,70.6,70.66,70.48,70.52,29265.0
2024-07-22 11:05:00,70.5,70.63,70.5,70.61,43485.0,70.5,70.63,70.5,70.61,43485.0
2024-07-22 11:10:00,70.56,70.62,70.35,70.42,62475.0,70.56,70.62,70.35,70.42,62475.0
2024-07-22 11:15:00,70.42,70.5,70.35,70.5,25500.0,70.42,70.5,70.35,70.5,25500.0
2024-07-22 11:20:00,70.45,70.47,70.37,70.37,21000.0,70.45,70.47,70.37,70.37,21000.0
2024-07-22 11:25:00,70.38,70.38,70.29,70.38,13515.0,70.38,70.38,70.29,70.38,13515.0
2024-07-22 11:30:00,70.33,70.36,70.29,70.29,22020.0,70.33,70.36,70.29,70.29,22020.0
2024-07-22 11:35:00,70.22,70.23,70.11,70.22,19860.0,70.22,70.23,70.11,70.22,19860.0
2024-07-22 11:40:00,70.21,70.22,70.21,70.21,10500.0,70.21,70.22,70.21,70.21,10500.0
2024-07-22 11:45:00,70.2,70.2,70.15,70.15,11250.0,70.2,70.2,70.15,70.15,11250.0
2024-07-22 11:50:00,70.17,70.23,70.16,70.21,21645.0,70.17,70.23,70.16,70.21,21645.0
2024-07-22 11:55:00,70.24,70.27,70.22,70.22,22500.0,70.24,70.27,70.22,70.22,22500.0
2024-07-22 12:00:00,70.22,70.22,70.06,70.12,24375.0,70.22,70.22,70.06,70.12,24375.0
2024-07-22 12:05:00,70.12,70.12,70.05,70.06,4500.0,70.12,70.12,70.05,70.06,4500.0
2024-07-22 12:10:00,70.18,70.27,70.18,70.2,7500.0,70.18,70.27,70.18,70.2,7500.0
2024-07-22 12:15:00,70.26,70.26,70.19,70.19,6795.0,70.26,70.26,70.19,70.19,6795.0
2024-07-22 12:20:00,70.28,70.35,70.21,70.21,40830.0,70.28,70.35,70.21,70.21,40830.0
2024-07-22 12:25:00,70.21,70.21,70.21,70.21,0.0,70.21,70.21,70.21,70.21,0.0
2024-07-22 12:30:00,70.26,70.26,70.25,70.25,4500.0,70.26,70.26,70.25,70.25,4500.0
2024-07-22 12:35:00,70.25,70.29,70.25,70.29,4500.0,70.25,70.29,70.25,70.29,4500.0
2024-07-22 12:40:00,70.31,70.31,70.24,70.24,3435.0,70.31,70.31,70.24,70.24,3435.0
2024-07-22 12:45:00,70.24,70.24,70.24,70.24,0.0,70.24,70.24,70.24,70.24,0.0
2024-07-22 12:50:00,70.29,70.41,70.29,70.41,19635.0,70.29,70.41,70.29,70.41,19635.0
2024-07-22 12:55:00,70.43,70.43,70.29,70.36,35955.0,70.43,70.43,70.29,70.36,35955.0
2024-07-22 13:00:00,70.39,70.41,70.39,70.41,6000.0,70.39,70.41,70.39,70.41,6000.0
2024-07-22 13:05:00,70.4,70.48,70.38,70.48,19500.0,70.4,70.48,70.38,70.48,19500.0
2024-07-22 13:10:00,70.48,70.48,70.42,70.46,12705.0,70.48,70.48,70.42,70.46,12705.0
2024-07-22 13:15:00,70.48,70.49,70.48,70.49,3000.0,70.48,70.49,70.48,70.49,3000.0
2024-07-22 13:20:00,70.48,70.52,70.48,70.52,4500.0,70.48,70.52,70.48,70.52,4500.0
2024-07-22 13:25:00,70.47,70.51,70.45,70.51,11910.0,70.47,70.51,70.45,70.51,11910.0
2024-07-22 13:30:00,70.48,70.52,70.48,70.52,14130.0,70.48,70.52,70.48,70.52,14130.0
2024-07-22 13:35:00,70.49,70.49,70.49,70.49,4500.0,70.49,70.49,70.49,70.49,4500.0
2024-07-22 13:40:00,70.49,70.55,70.49,70.52,9240.0,70.49,70.55,70.49,70.52,9240.0
2024-07-22 13:45:00,70.53,70.61,70.5,70.61,16500.0,70.53,70.61,70.5,70.61,16500.0
2024-07-22 13:50:00,70.5,70.5,70.39,70.4,27345.0,70.5,70.5,70.39,70.4,27345.0
2024-07-22 13:55:00,70.4,70.4,70.37,70.37,4500.0,70.4,70.4,70.37,70.37,4500.0
2024-07-22 14:00:00,70.41,70.47,70.41,70.46,7500.0,70.41,70.47,70.41,70.46,7500.0
2024-07-22 14:05:00,70.46,70.46,70.46,70.46,1500.0,70.46,70.46,70.46,70.46,1500.0
2024-07-22 14:10:00,70.46,70.53,70.4,70.53,37950.0,70.46,70.53,70.4,70.53,37950.0
2024-07-22 14:15:00,70.53,70.54,70.51,70.54,15150.0,70.53,70.54,70.51,70.54,15150.0
2024-07-22 14:20:00,70.54,70.62,70.54,70.6,37500.0,70.54,70.62,70.54,70.6,37500.0
2024-07-22 14:25:00,70.56,70.57,70.56,70.57,9000.0,70.56,70.57,70.56,70.57,9000.0
2024-07-22 14:30:00,70.59,70.74,70.59,70.74,10500.0,70.59,70.74,70.59,70.74,10500.0
2024-07-22 14:35:00,70.74,70.76,70.62,70.66,24000.0,70.74,70.76,70.62,70.66,24000.0
2024-07-22 14:40:00,70.64,70.64,70.56,70.56,18570.0,70.64,70.64,70.56,70.56,18570.0
2024-07-22 14:45:00,70.57,70.67,70.57,70.57,26250.0,70.57,70.67,70.57,70.57,26250.0
2024-07-22 14:50:00,70.56,70.6,70.55,70.6,12000.0,70.56,70.6,70.55,70.6,12000.0
2024-07-22 14:55:00,70.58,70.58,70.58,70.58,1500.0,70.58,70.58,70.58,70.58,1500.0
2024-07-22 15:00:00,70.56,70.56,70.43,70.43,15060.0,70.56,70.56,70.43,70.43,15060.0
2024-07-22 15:05:00,70.47,70.53,70.47,70.52,15585.0,70.47,70.53,70.47,70.52,15585.0
2024-07-22 15:10:00,70.53,70.53,70.44,70.44,15015.0,70.53,70.53,70.44,70.44,15015.0
2024-07-22 15:15:00,70.42,70.48,70.42,70.44,27345.0,70.42,70.48,70.42,70.44,27345.0
2024-07-22 15:20:00,70.42,70.42,70.36,70.4,33000.0,70.42,70.42,70.36,70.4,33000.0
2024-07-22 15:25:00,70.39,70.5,70.39,70.5,10470.0,70.39,70.5,70.39,70.5,10470.0
2024-07-22 15:30:00,70.46,70.48,70.42,70.48,24870.0,70.46,70.48,70.42,70.48,24870.0
2024-07-22 15:35:00,70.41,70.47,70.41,70.45,21975.0,70.41,70.47,70.41,70.45,21975.0
2024-07-22 15:40:00,70.45,70.49,70.41,70.41,33855.0,70.45,70.49,70.41,70.41,33855.0
2024-07-22 15:45:00,70.41,70.48,70.39,70.48,16320.0,70.41,70.48,70.39,70.48,16320.0
2024-07-22 15:50:00,70.42,70.46,70.36,70.44,96105.0,70.42,70.46,70.36,70.44,96105.0
2024-07-22 15:55:00,70.45,70.58,70.45,70.49,185280.0,70.45,70.58,70.45,70.49,185280.0
2024-07-23 09:30:00,70.04,70.45,70.04,70.04,147300.0,70.04,70.45,70.04,70.04,147300.0
2024-07-23 09:35:00,70.04,70.04,70.04,70.04,3480.0,70.04,70.04,70.04,70.04,3480.0
2024-07-23 09:40:00,70.16,70.34,70.08,70.23,25485.0,70.16,70.34,70.08,70.23,25485.0
2024-07-23 09:45:00,70.31,70.39,70.25,70.25,16500.0,70.31,70.39,70.25,70.25,16500.0
2024-07-23 09:50:00,70.51,70.6,70.51,70.6,9000.0,70.51,70.6,70.51,70.6,9000.0
2024-07-23 09:55:00,70.53,70.79,70.43,70.78,104985.0,70.53,70.79,70.43,70.78,104985.0
2024-07-23 10:00:00,70.79,70.8,70.6,70.67,62880.0,70.79,70.8,70.6,70.67,62880.0
2024-07-23 10:05:00,70.63,70.64,70.23,70.34,51900.0,70.63,70.64,70.23,70.34,51900.0
2024-07-23 10:10:00,70.31,70.45,70.25,70.38,37605.0,70.31,70.45,70.25,70.38,37605.0
2024-07-23 10:15:00,70.45,70.62,70.45,70.47,19920.0,70.45,70.62,70.45,70.47,19920.0
2024-07-23 10:20:00,70.5,70.62,70.47,70.62,12135.0,70.5,70.62,70.47,70.62,12135.0
2024-07-23 10:25:00,70.66,70.66,70.66,70.66,1500.0,70.66,70.66,70.66,70.66,1500.0
2024-07-23 10:30:00,70.76,70.76,70.52,70.64,34650.0,70.76,70.76,70.52,70.64,34650.0
2024-07-23 10:35:00,70.59,70.78,70.53,70.53,25500.0,70.59,70.78,70.53,70.53,25500.0
2024-07-23 10:40:00,70.53,70.71,70.51,70.71,19125.0,70.53,70.71,70.51,70.71,19125.0
2024-07-23 10:45:00,70.64,70.64,70.46,70.57,6000.0,70.64,70.64,70.46,70.57,6000.0
2024-07-23 10:50:00,70.5,70.58,70.39,70.39,20310.0,70.5,70.58,70.39,70.39,20310.0
2024-07-23 10:55:00,70.31,70.44,70.31,70.41,15930.0,70.31,70.44,70.31,70.41,15930.0
2024-07-23 11:00:00,70.5,70.52,70.42,70.52,17130.0,70.5,70.52,70.42,70.52,17130.0
2024-07-23 11:05:00,70.46,70.46,70.4,70.4,4500.0,70.46,70.46,70.4,70.4,4500.0
2024-07-23 11:10:00,70.33,70.35,70.22,70.22,12810.0,70.33,70.35,70.22,70.22,12810.0
2024-07-23 11:15:00,70.23,70.23,70.23,70.23,1500.0,70.23,70.23,70.23,70.23,1500.0
2024-07-23 11:20:00,70.28,70.28,70.24,70.24,3000.0,70.28,70.28,70.24,70.24,3000.0
2024-07-23 11:25:00,70.31,70.31,70.14,70.18,60930.0,70.31,70.31,70.14,70.18,60930.0
2024-07-23 11:30:00,70.06,70.2,69.95,70.13,150375.0,70.06,70.2,69.95,70.13,150375.0
2024-07-23 11:35:00,70.17,70.17,70.15,70.15,3000.0,70.17,70.17,70.15,70.15,3000.0
2024-07-23 11:40:00,70.25,70.33,70.21,70.32,28500.0,70.25,70.33,70.21,70.32,28500.0
2024-07-23 11:45:00,70.31,70.31,70.14,70.14,10770.0,70.31,70.31,70.14,70.14,10770.0
2024-07-23 11:50:00,70.13,70.27,70.13,70.27,13575.0,70.13,70.27,70.13,70.27,13575.0
2024-07-23 11:55:00,70.27,70.29,70.27,70.29,10500.0,70.27,70.29,70.27,70.29,10500.0
2024-07-23 12:00:00,70.26,70.26,70.19,70.19,7500.0,70.26,70.26,70.19,70.19,7500.0
2024-07-23 12:05:00,70.1,70.13,70.09,70.13,4500.0,70.1,70.13,70.09,70.13,4500.0
2024-07-23 12:10:00,70.09,70.09,70.09,70.09,29625.0,70.09,70.09,70.09,70.09,29625.0
2024-07-23 12:15:00,70.13,70.13,70.03,70.04,9000.0,70.13,70.13,70.03,70.04,9000.0
2024-07-23 12:20:00,70.03,70.1,69.94,70.01,16500.0,70.03,70.1,69.94,70.01,16500.0
2024-07-23 12:25:00,70.0,70.1,70.0,70.06,16500.0,70.0,70.1,70.0,70.06,16500.0
2024-07-23 12:30:00,70.07,70.07,70.07,70.07,1500.0,70.07,70.07,70.07,70.07,1500.0
2024-07-23 12:35:00,70.08,70.14,70.0,70.0,30975.0,70.08,70.14,70.0,70.0,30975.0
2024-07-23 12:40:00,70.08,70.08,70.08,70.08,7500.0,70.08,70.08,70.08,70.08,7500.0
2024-07-23 12:45:00,70.15,70.15,70.12,70.12,3000.0,70.15,70.15,70.12,70.12,3000.0
2024-07-23 12:50:00,70.13,70.13,70.0,70.0,17235.0,70.13,70.13,70.0,70.0,17235.0
2024-07-23 12:55:00,70.05,70.06,70.02,70.06,10305.0,70.05,70.06,70.02,70.06,10305.0
2024-07-23 13:00:00,70.02,70.06,69.97,69.99,7500.0,70.02,70.06,69.97,69.99,7500.0
2024-07-23 13:05:00,69.99,70.02,69.91,70.02,23820.0,69.99,70.02,69.91,70.02,23820.0
2024-07-23 13:10:00,69.99,70.05,69.94,70.04,24000.0,69.99,70.05,69.94,70.04,24000.0
2024-07-23 13:15:00,69.98,70.03,69.89,69.94,24000.0,69.98,70.03,69.89,69.94,24000.0
2024-07-23 13:20:00,69.89,70.04,69.89,70.0,24000.0,69.89,70.04,69.89,70.0,24000.0
2024-07-23 13:25:00,70.04,70.09,70.0,70.07,26445.0,70.04,70.09,70.0,70.07,26445.0
2024-07-23 13:30:00,70.04,70.14,70.04,70.14,9270.0,70.04,70.14,70.04,70.14,9270.0
2024-07-23 13:35:00,70.1,70.13,70.06,70.12,7500.0,70.1,70.13,70.06,70.12,7500.0
2024-07-23 13:40:00,70.1,70.1,70.06,70.06,4500.0,70.1,70.1,70.06,70.06,4500.0
2024-07-23 13:45:00,70.13,70.19,70.13,70.13,26625.0,70.13,70.19,70.13,70.13,26625.0
2024-07-23 13:50:00,70.19,70.19,70.04,70.05,12510.0,70.19,70.19,70.04,70.05,12510.0
2024-07-23 13:55:00,70.05,70.11,70.0,70.11,25425.0,70.05,70.11,70.0,70.11,25425.0
2024-07-23 14:00:00,70.1,70.16,70.1,70.1,10500.0,70.1,70.16,70.1,70.1,10500.0
2024-07-23 14:05:00,70.12,70.12,70.03,70.03,13545.0,70.12,70.12,70.03,70.03,13545.0
2024-07-23 14:10:00,70.08,70.09,70.07,70.07,13515.0,70.08,70.09,70.07,70.07,13515.0
2024-07-23 14:15:00,70.12,70.17,69.98,70.07,55215.0,70.12,70.17,69.98,70.07,55215.0
2024-07-23 14:20:00,70.11,70.12,70.07,70.12,4875.0,70.11,70.12,70.07,70.12,4875.0
2024-07-23 14:25:00,70.13,70.16,70.13,70.14,9000.0,70.13,70.16,70.13,70.14,9000.0
2024-07-23 14:30:00,70.13,70.16,70.13,70.14,12045.0,70.13,70.16,70.13,70.14,12045.0
2024-07-23 14:35:00,70.15,70.17,70.15,70.15,8850.0,70.15,70.17,70.15,70.15,8850.0
2024-07-23 14:40:00,70.15,70.16,70.13,70.13,7500.0,70.15,70.16,70.13,70.13,7500.0
2024-07-23 14:45:00,70.13,70.18,70.13,70.13,40095.0,70.13,70.18,70.13,70.13,40095.0
2024-07-23 14:50:00,70.08,70.14,69.98,70.02,66330.0,70.08,70.14,69.98,70.02,66330.0
2024-07-23 14:55:00,70.01,70.02,69.87,69.94,26670.0,70.01,70.02,69.87,69.94,26670.0
2024-07-23 15:00:00,69.98,69.98,69.91,69.91,7500.0,69.98,69.98,69.91,69.91,7500.0
2024-07-23 15:05:00,69.87,69.88,69.83,69.83,13500.0,69.87,69.88,69.83,69.83,13500.0
2024-07-23 15:10:00,69.8,69.83,69.78,69.82,18930.0,69.8,69.83,69.78,69.82,18930.0
2024-07-23 15:15:00,69.81,69.85,69.8,69.8,16500.0,69.81,69.85,69.8,69.8,16500.0
2024-07-23 15:20:00,69.8,69.89,69.8,69.89,36795.0,69.8,69.89,69.8,69.89,36795.0
2024-07-23 15:25:00,69.91,69.99,69.91,69.99,4500.0,69.91,69.99,69.91,69.99,4500.0
2024-07-23 15:30:00,70.04,70.04,70.0,70.03,6300.0,70.04,70.04,70.0,70.03,6300.0
2024-07-23 15:35:00,69.99,69.99,69.91,69.97,18000.0,69.99,69.99,69.91,69.97,18000.0
2024-07-23 15:40:00,69.86,69.91,69.82,69.84,15975.0,69.86,69.91,69.82,69.84,15975.0
2024-07-23 15:45:00,69.91,70.0,69.87,69.98,48975.0,69.91,70.0,69.87,69.98,48975.0
2024-07-23 15:50:00,69.96,70.06,69.95,69.95,21000.0,69.96,70.06,69.95,69.95,21000.0
2024-07-23 15:55:00,69.89,69.99,69.86,69.96,64125.0,69.89,69.99,69.86,69.96,64125.0
2024-07-24 09:30:00,70.07,70.07,69.33,69.63,88425.0,70.07,70.07,69.33,69.63,88425.0
2024-07-24 09:35:00,69.74,70.47,69.74,70.35,53715.0,69.74,70.47,69.74,70.35,53715.0
2024-07-24 09:40:00,70.04,70.14,69.88,70.14,40800.0,70.04,70.14,69.88,70.14,40800.0
2024-07-24 09:45:00,70.01,70.51,70.0,70.31,61095.0,70.01,70.51,70.0,70.31,61095.0
2024-07-24 09:50:00,70.24,70.29,70.05,70.08,66060.0,70.24,70.29,70.05,70.08,66060.0
2024-07-24 09:55:00,70.07,70.07,69.8,69.98,67335.0,70.07,70.07,69.8,69.98,67335.0
2024-07-24 10:00:00,69.99,70.12,69.98,70.12,26820.0,69.99,70.12,69.98,70.12,26820.0
2024-07-24 10:05:00,70.09,70.4,70.09,70.32,164235.0,70.09,70.4,70.09,70.32,164235.0
2024-07-24 10:10:00,70.29,70.47,70.24,70.32,74715.0,70.29,70.47,70.24,70.32,74715.0
2024-07-24 10:15:00,70.32,70.43,70.22,70.34,57990.0,70.32,70.43,70.22,70.34,57990.0
2024-07-24 10:20:00,70.26,70.61,70.18,70.6,68040.0,70.26,70.61,70.18,70.6,68040.0
2024-07-24 10:25:00,70.42,70.42,70.28,70.28,6000.0,70.42,70.42,70.28,70.28,6000.0
2024-07-24 10:30:00,70.36,70.41,70.29,70.4,24090.0,70.36,70.41,70.29,70.4,24090.0
2024-07-24 10:35:00,70.45,70.45,70.31,70.4,26130.0,70.45,70.45,70.31,70.4,26130.0
2024-07-24 10:40:00,70.49,70.63,70.49,70.62,25875.0,70.49,70.63,70.49,70.62,25875.0
2024-07-24 10:45:00,70.62,70.66,70.47,70.55,57195.0,70.62,70.66,70.47,70.55,57195.0
2024-07-24 10:50:00,70.54,70.67,70.54,70.62,34365.0,70.54,70.67,70.54,70.62,34365.0
2024-07-24 10:55:00,70.7,70.7,70.49,70.49,13500.0,70.7,70.7,70.49,70.49,13500.0
2024-07-24 11:00:00,70.48,70.48,70.33,70.42,49290.0,70.48,70.48,70.33,70.42,49290.0
2024-07-24 11:05:00,70.35,70.35,70.22,70.22,7755.0,70.35,70.35,70.22,70.22,7755.0
2024-07-24 11:10:00,70.23,70.31,70.17,70.31,21405.0,70.23,70.31,70.17,70.31,21405.0
2024-07-24 11:15:00,70.33,70.33,70.33,70.33,7560.0,70.33,70.33,70.33,70.33,7560.0
2024-07-24 11:20:00,70.32,70.32,70.25,70.3,24195.0,70.32,70.32,70.25,70.3,24195.0
2024-07-24 11:25:00,70.31,70.35,70.31,70.31,6075.0,70.31,70.35,70.31,70.31,6075.0
2024-07-24 11:30:00,70.36,70.4,70.31,70.37,15000.0,70.36,70.4,70.31,70.37,15000.0
2024-07-24 11:35:00,70.36,70.37,70.36,70.36,18000.0,70.36,70.37,70.36,70.36,18000.0
2024-07-24 11:40:00,70.35,70.39,70.35,70.37,42090.0,70.35,70.39,70.35,70.37,42090.0
2024-07-24 11:45:00,70.4,70.46,70.4,70.42,10500.0,70.4,70.46,70.4,70.42,10500.0
2024-07-24 11:50:00,70.42,70.44,70.41,70.41,13500.0,70.42,70.44,70.41,70.41,13500.0
2024-07-24 11:55:00,70.41,70.47,70.41,70.42,8430.0,70.41,70.47,70.41,70.42,8430.0
2024-07-24 12:00:00,70.43,70.44,70.43,70.44,5445.0,70.43,70.44,70.43,70.44,5445.0
2024-07-24 12:05:00,70.44,70.5,70.44,70.5,17940.0,70.44,70.5,70.44,70.5,17940.0
2024-07-24 12:10:00,70.57,70.57,70.51,70.56,13500.0,70.57,70.57,70.51,70.56,13500.0
2024-07-24 12:15:00,70.54,70.55,70.54,70.55,8040.0,70.54,70.55,70.54,70.55,8040.0
2024-07-24 12:20:00,70.55,70.55,70.26,70.32,25710.0,70.55,70.55,70.26,70.32,25710.0
2024-07-24 12:25:00,70.28,70.28,70.14,70.14,10500.0,70.28,70.28,70.14,70.14,10500.0
2024-07-24 12:30:00,70.01,70.17,70.01,70.16,18000.0,70.01,70.17,70.01,70.16,18000.0
2024-07-24 12:35:00,70.12,70.14,70.1,70.14,16500.0,70.12,70.14,70.1,70.14,16500.0
2024-07-24 12:40:00,70.19,70.21,70.19,70.21,6000.0,70.19,70.21,70.19,70.21,6000.0
2024-07-24 12:45:00,70.3,70.3,70.17,70.17,11670.0,70.3,70.3,70.17,70.17,11670.0
2024-07-24 12:50:00,70.15,70.2,70.1,70.2,18450.0,70.15,70.2,70.1,70.2,18450.0
2024-07-24 12:55:00,70.21,70.36,70.21,70.35,16500.0,70.21,70.36,70.21,70.35,16500.0
2024-07-24 13:00:00,70.36,70.39,70.35,70.35,9000.0,70.36,70.39,70.35,70.35,9000.0
2024-07-24 13:05:00,70.38,70.58,70.36,70.58,10500.0,70.38,70.58,70.36,70.58,10500.0
2024-07-24 13:10:00,70.51,70.59,70.51,70.55,9000.0,70.51,70.59,70.51,70.55,9000.0
2024-07-24 13:15:00,70.59,70.59,70.41,70.48,18225.0,70.59,70.59,70.41,70.48,18225.0
2024-07-24 13:20:00,70.4,70.4,70.4,70.4,7170.0,70.4,70.4,70.4,70.4,7170.0
2024-07-24 13:25:00,70.4,70.45,70.39,70.45,6600.0,70.4,70.45,70.39,70.45,6600.0
2024-07-24 13:30:00,70.44,70.53,70.33,70.36,37020.0,70.44,70.53,70.33,70.36,37020.0
2024-07-24 13:35:00,70.44,70.45,70.44,70.45,7500.0,70.44,70.45,70.44,70.45,7500.0
2024-07-24 13:40:00,70.45,70.53,70.45,70.53,4500.0,70.45,70.53,70.45,70.53,4500.0
2024-07-24 13:45:00,70.47,70.52,70.3,70.33,18105.0,70.47,70.52,70.3,70.33,18105.0
2024-07-24 13:50:00,70.32,70.32,70.32,70.32,4500.0,70.32,70.32,70.32,70.32,4500.0
2024-07-24 13:55:00,70.36,70.44,70.36,70.44,12600.0,70.36,70.44,70.36,70.44,12600.0
2024-07-24 14:00:00,70.44,70.5,70.44,70.44,18000.0,70.44,70.5,70.44,70.44,18000.0
2024-07-24 14:05:00,70.43,70.5,70.43,70.5,5640.0,70.43,70.5,70.43,70.5,5640.0
2024-07-24 14:10:00,70.55,70.63,70.54,70.61,51900.0,70.55,70.63,70.54,70.61,51900.0
2024-07-24 14:15:00,70.59,70.64,70.59,70.64,4500.0,70.59,70.64,70.59,70.64,4500.0
2024-07-24 14:20:00,70.68,70.73,70.68,70.72,4500.0,70.68,70.73,70.68,70.72,4500.0
2024-07-24 14:25:00,70.72,70.72,70.71,70.71,4500.0,70.72,70.72,70.71,70.71,4500.0
2024-07-24 14:30:00,70.77,70.77,70.46,70.63,34500.0,70.77,70.77,70.46,70.63,34500.0
2024-07-24 14:35:00,70.65,70.7,70.65,70.7,3000.0,70.65,70.7,70.65,70.7,3000.0
2024-07-24 14:40:00,70.62,70.62,70.53,70.53,7500.0,70.62,70.62,70.53,70.53,7500.0
2024-07-24 14:45:00,70.5,70.52,70.43,70.46,12000.0,70.5,70.52,70.43,70.46,12000.0
2024-07-24 14:50:00,70.47,70.51,70.45,70.51,15000.0,70.47,70.51,70.45,70.51,15000.0
2024-07-24 14:55:00,70.47,70.51,70.46,70.49,9000.0,70.47,70.51,70.46,70.49,9000.0
2024-07-24 15:00:00,70.5,70.51,70.47,70.49,12105.0,70.5,70.51,70.47,70.49,12105.0
2024-07-24 15:05:00,70.45,70.45,70.35,70.35,19500.0,70.45,70.45,70.35,70.35,19500.0
2024-07-24 15:10:00,70.32,70.4,70.32,70.36,20745.0,70.32,70.4,70.32,70.36,20745.0
2024-07-24 15:15:00,70.33,70.36,70.31,70.32,12000.0,70.33,70.36,70.31,70.32,12000.0
2024-07-24 15:20:00,70.33,70.38,70.33,70.38,10110.0,70.33,70.38,70.33,70.38,10110.0
2024-07-24 15:25:00,70.39,70.42,70.36,70.42,9240.0,70.39,70.42,70.36,70.42,9240.0
2024-07-24 15:30:00,70.36,70.45,70.35,70.43,29835.0,70.36,70.45,70.35,70.43,29835.0
2024-07-24 15:35:00,70.38,70.38,70.34,70.35,14190.0,70.38,70.38,70.34,70.35,14190.0
2024-07-24 15:40:00,70.35,70.47,70.35,70.4,74100.0,70.35,70.47,70.35,70.4,74100.0
2024-07-24 15:45:00,70.38,70.42,70.32,70.35,52185.0,70.38,70.42,70.32,70.35,52185.0
2024-07-24 15:50:00,70.37,70.43,70.15,70.18,150015.0,70.37,70.43,70.15,70.18,150015.0
2024-07-24 15:55:00,70.11,70.32,70.0,70.19,277890.0,70.11,70.32,70.0,70.19,277890.0
2024-07-25 09:30:00,70.05,71.91,70.05,71.59,317280.0,70.05,71.91,70.05,71.59,317280.0
2024-07-25 09:35:00,71.51,72.48,71.04,71.04,363045.0,71.51,72.48,71.04,71.04,363045.0
2024-07-25 09:40:00,71.04,71.1,70.44,70.65,77475.0,71.04,71.1,70.44,70.65,77475.0
2024-07-25 09:45:00,70.97,71.52,70.69,71.32,175155.0,70.97,71.52,70.69,71.32,175155.0
2024-07-25 09:50:00,71.26,71.82,71.19,71.48,109845.0,71.26,71.82,71.19,71.48,109845.0
2024-07-25 09:55:00,71.59,72.6,71.59,72.38,85770.0,71.59,72.6,71.59,72.38,85770.0
2024-07-25 10:00:00,72.38,72.96,72.2,72.72,97740.0,72.38,72.96,72.2,72.72,97740.0
2024-07-25 10:05:00,73.02,73.33,72.47,72.47,205695.0,73.02,73.33,72.47,72.47,205695.0
2024-07-25 10:10:00,72.43,72.83,72.4,72.8,48990.0,72.43,72.83,72.4,72.8,48990.0
2024-07-25 10:15:00,72.67,73.14,72.67,72.75,57360.0,72.67,73.14,72.67,72.75,57360.0
2024-07-25 10:20:00,72.75,73.17,72.6,73.06,76815.0,72.75,73.17,72.6,73.06,76815.0
2024-07-25 10:25:00,73.13,73.33,72.84,73.02,211770.0,73.13,73.33,72.84,73.02,211770.0
2024-07-25 10:30:00,73.01,73.12,72.6,72.67,126930.0,73.01,73.12,72.6,72.67,126930.0
2024-07-25 10:35:00,72.74,73.0,72.12,72.12,86910.0,72.74,73.0,72.12,72.12,86910.0
2024-07-25 10:40:00,72.09,72.09,71.84,72.04,25500.0,72.09,72.09,71.84,72.04,25500.0
2024-07-25 10:45:00,71.9,72.12,71.66,71.66,65115.0,71.9,72.12,71.66,71.66,65115.0
2024-07-25 10:50:00,71.9,71.99,71.77,71.86,34980.0,71.9,71.99,71.77,71.86,34980.0
2024-07-25 10:55:00,71.94,71.94,71.67,71.84,109980.0,71.94,71.94,71.67,71.84,109980.0
2024-07-25 11:00:00,71.9,72.27,71.9,72.0,14475.0,71.9,72.27,71.9,72.0,14475.0
2024-07-25 11:05:00,72.12,72.81,72.12,72.59,134835.0,72.12,72.81,72.12,72.59,134835.0
2024-07-25 11:10:00,72.56,73.53,72.45,73.22,284730.0,72.56,73.53,72.45,73.22,284730.0
2024-07-25 11:15:00,73.32,74.07,72.89,73.32,138870.0,73.32,74.07,72.89,73.32,138870.0
2024-07-25 11:20:00,73.34,73.81,73.31,73.31,53715.0,73.34,73.81,73.31,73.31,53715.0
2024-07-25 11:25:00,73.44,73.68,73.19,73.19,64500.0,73.44,73.68,73.19,73.19,64500.0
2024-07-25 11:30:00,73.12,73.14,72.88,73.01,80250.0,73.12,73.14,72.88,73.01,80250.0
2024-07-25 11:35:00,72.91,73.45,72.91,73.24,36000.0,72.91,73.45,72.91,73.24,36000.0
2024-07-25 11:40:00,73.46,73.5,73.05,73.21,74235.0,73.46,73.5,73.05,73.21,74235.0
2024-07-25 11:45:00,73.26,73.51,73.26,73.47,16500.0,73.26,73.51,73.26,73.47,16500.0
2024-07-25 11:50:00,73.63,73.63,73.37,73.39,19290.0,73.63,73.63,73.37,73.39,19290.0
2024-07-25 11:55:00,73.45,73.45,73.14,73.33,32850.0,73.45,73.45,73.14,73.33,32850.0
2024-07-25 12:00:00,73.39,73.39,73.36,73.38,13440.0,73.39,73.39,73.36,73.38,13440.0
2024-07-25 12:05:00,73.45,73.57,73.42,73.46,24870.0,73.45,73.57,73.42,73.46,24870.0
2024-07-25 12:10:00,73.48,73.67,73.47,73.53,31500.0,73.48,73.67,73.47,73.53,31500.0
2024-07-25 12:15:00,73.54,73.56,73.54,73.55,9120.0,73.54,73.56,73.54,73.55,9120.0
2024-07-25 12:20:00,73.53,73.63,73.27,73.59,92970.0,73.53,73.63,73.27,73.59,92970.0
2024-07-25 12:25:00,73.65,73.68,73.47,73.67,33870.0,73.65,73.68,73.47,73.67,33870.0
2024-07-25 12:30:00,73.7,73.86,73.7,73.86,22110.0,73.7,73.86,73.7,73.86,22110.0
2024-07-25 12:35:00,73.9,74.0,73.52,73.52,56250.0,73.9,74.0,73.52,73.52,56250.0
2024-07-25 12:40:00,73.53,73.57,73.53,73.57,5205.0,73.53,73.57,73.53,73.57,5205.0
2024-07-25 12:45:00,73.57,73.65,73.37,73.5,27150.0,73.57,73.65,73.37,73.5,27150.0
2024-07-25 12:50:00,73.51,73.6,73.39,73.47,25980.0,73.51,73.6,73.39,73.47,25980.0
2024-07-25 12:55:00,73.51,73.7,73.51,73.61,10500.0,73.51,73.7,73.51,73.61,10500.0
2024-07-25 13:00:00,73.76,73.76,73.76,73.76,1500.0,73.76,73.76,73.76,73.76,1500.0
2024-07-25 13:05:00,73.77,73.89,73.77,73.85,4500.0,73.77,73.89,73.77,73.85,4500.0
2024-07-25 13:10:00,73.9,73.93,73.81,73.81,22605.0,73.9,73.93,73.81,73.81,22605.0
2024-07-25 13:15:00,73.76,73.77,73.68,73.72,9000.0,73.76,73.77,73.68,73.72,9000.0
2024-07-25 13:20:00,73.69,73.95,73.68,73.93,15765.0,73.69,73.95,73.68,73.93,15765.0
2024-07-25 13:25:00,73.91,73.91,73.75,73.76,13500.0,73.91,73.91,73.75,73.76,13500.0
2024-07-25 13:30:00,73.85,74.15,73.85,74.14,26085.0,73.85,74.15,73.85,74.14,26085.0
2024-07-25 13:35:00,74.02,74.12,73.87,73.87,27855.0,74.02,74.12,73.87,73.87,27855.0
2024-07-25 13:40:00,73.91,73.91,73.71,73.71,23430.0,73.91,73.91,73.71,73.71,23430.0
2024-07-25 13:45:00,73.69,74.04,73.69,73.79,48000.0,73.69,74.04,73.69,73.79,48000.0
2024-07-25 13:50:00,73.89,73.89,73.89,73.89,1500.0,73.89,73.89,73.89,73.89,1500.0
2024-07-25 13:55:00,73.83,73.83,73.72,73.8,22500.0,73.83,73.83,73.72,73.8,22500.0
2024-07-25 14:00:00,73.81,74.09,73.81,73.95,33060.0,73.81,74.09,73.81,73.95,33060.0
2024-07-25 14:05:00,73.86,73.97,73.85,73.97,7500.0,73.86,73.97,73.85,73.97,7500.0
2024-07-25 14:10:00,73.94,74.07,73.91,74.02,57060.0,73.94,74.07,73.91,74.02,57060.0
2024-07-25 14:15:00,73.95,73.96,73.8,73.84,49320.0,73.95,73.96,73.8,73.84,49320.0
2024-07-25 14:20:00,73.83,73.9,73.81,73.84,22545.0,73.83,73.9,73.81,73.84,22545.0
2024-07-25 14:25:00,73.84,73.9,73.63,73.64,84990.0,73.84,73.9,73.63,73.64,84990.0
2024-07-25 14:30:00,73.62,73.8,73.62,73.73,46185.0,73.62,73.8,73.62,73.73,46185.0
2024-07-25 14:35:00,73.68,73.68,73.27,73.29,39360.0,73.68,73.68,73.27,73.29,39360.0
2024-07-25 14:40:00,73.35,73.41,73.13,73.13,21000.0,73.35,73.41,73.13,73.13,21000.0
2024-07-25 14:45:00,73.13,73.31,73.13,73.23,45105.0,73.13,73.31,73.13,73.23,45105.0
2024-07-25 14:50:00,73.22,73.24,73.16,73.23,30465.0,73.22,73.24,73.16,73.23,30465.0
2024-07-25 14:55:00,73.19,73.19,73.04,73.08,36000.0,73.19,73.19,73.04,73.08,36000.0
2024-07-25 15:00:00,73.08,73.1,72.92,72.93,42315.0,73.08,73.1,72.92,72.93,42315.0
2024-07-25 15:05:00,72.86,72.93,72.79,72.93,16875.0,72.86,72.93,72.79,72.93,16875.0
2024-07-25 15:10:00,72.87,73.23,72.85,73.18,79590.0,72.87,73.23,72.85,73.18,79590.0
2024-07-25 15:15:00,73.22,73.32,73.12,73.31,16140.0,73.22,73.32,73.12,73.31,16140.0
2024-07-25 15:20:00,73.35,73.43,73.35,73.43,16185.0,73.35,73.43,73.35,73.43,16185.0
2024-07-25 15:25:00,73.47,73.47,73.47,73.47,9030.0,73.47,73.47,73.47,73.47,9030.0
2024-07-25 15:30:00,73.5,73.51,73.3,73.37,64575.0,73.5,73.51,73.3,73.37,64575.0
2024-07-25 15:35:00,73.37,73.37,73.03,73.07,25500.0,73.37,73.37,73.03,73.07,25500.0
2024-07-25 15:40:00,73.06,73.17,73.0,73.08,26175.0,73.06,73.17,73.0,73.08,26175.0
2024-07-25 15:45:00,73.03,73.03,72.76,72.84,40845.0,73.03,73.03,72.76,72.84,40845.0
2024-07-25 15:50:00,72.88,72.88,72.41,72.66,243690.0,72.88,72.88,72.41,72.66,243690.0
2024-07-25 15:55:00,72.75,73.02,72.74,72.85,386175.0,72.75,73.02,72.74,72.85,386175.0
2024-07-26 09:30:00,72.95,73.58,72.74,73.3,80130.0,72.95,73.58,72.74,73.3,80130.0
2024-07-26 09:35:00,73.77,73.77,73.26,73.52,26955.0,73.77,73.77,73.26,73.52,26955.0
2024-07-26 09:40:00,73.35,73.59,73.23,73.46,47940.0,73.35,73.59,73.23,73.46,47940.0
2024-07-26 09:45:00,73.46,73.58,73.33,73.51,58020.0,73.46,73.58,73.33,73.51,58020.0
2024-07-26 09:50:00,73.57,73.68,73.45,73.67,111315.0,73.57,73.68,73.45,73.67,111315.0
2024-07-26 09:55:00,73.63,73.64,73.27,73.3,212295.0,73.63,73.64,73.27,73.3,212295.0
2024-07-26 10:00:00,73.38,73.69,73.3,73.69,121785.0,73.38,73.69,73.3,73.69,121785.0
2024-07-26 10:05:00,73.66,73.8,73.48,73.48,31800.0,73.66,73.8,73.48,73.48,31800.0
2024-07-26 10:10:00,73.51,73.85,73.48,73.84,18000.0,73.51,73.85,73.48,73.84,18000.0
2024-07-26 10:15:00,73.89,74.09,73.89,73.97,33765.0,73.89,74.09,73.89,73.97,33765.0
2024-07-26 10:20:00,73.97,74.18,73.97,74.18,25710.0,73.97,74.18,73.97,74.18,25710.0
2024-07-26 10:25:00,74.21,74.27,73.97,73.97,49215.0,74.21,74.27,73.97,73.97,49215.0
2024-07-26 10:30:00,73.94,74.18,73.9,73.95,65895.0,73.94,74.18,73.9,73.95,65895.0
2024-07-26 10:35:00,73.96,73.96,73.87,73.95,15480.0,73.96,73.96,73.87,73.95,15480.0
2024-07-26 10:40:00,73.98,73.99,73.87,73.98,32790.0,73.98,73.99,73.87,73.98,32790.0
2024-07-26 10:45:00,73.88,74.0,73.87,73.99,9000.0,73.88,74.0,73.87,73.99,9000.0
2024-07-26 10:50:00,74.01,74.06,73.91,74.04,24165.0,74.01,74.06,73.91,74.04,24165.0
2024-07-26 10:55:00,74.07,74.2,74.0,74.19,33765.0,74.07,74.2,74.0,74.19,33765.0
2024-07-26 11:00:00,74.18,74.32,74.15,74.15,7500.0,74.18,74.32,74.15,74.15,7500.0
2024-07-26 11:05:00,74.15,74.24,73.93,73.93,44055.0,74.15,74.24,73.93,73.93,44055.0
2024-07-26 11:10:00,73.87,73.96,73.74,73.88,34740.0,73.87,73.96,73.74,73.88,34740.0
2024-07-26 11:15:00,73.96,74.11,73.88,73.92,34680.0,73.96,74.11,73.88,73.92,34680.0
2024-07-26 11:20:00,73.94,73.94,73.82,73.89,13500.0,73.94,73.94,73.82,73.89,13500.0
2024-07-26 11:25:00,73.86,74.09,73.86,73.99,30120.0,73.86,74.09,73.86,73.99,30120.0
2024-07-26 11:30:00,74.03,74.03,73.88,73.88,26985.0,74.03,74.03,73.88,73.88,26985.0
2024-07-26 11:35:00,73.9,74.25,73.88,74.24,81045.0,73.9,74.25,73.88,74.24,81045.0
2024-07-26 11:40:00,74.2,74.3,74.2,74.24,10500.0,74.2,74.3,74.2,74.24,10500.0
2024-07-26 11:45:00,74.27,74.47,74.18,74.41,82275.0,74.27,74.47,74.18,74.41,82275.0
2024-07-26 11:50:00,74.33,74.48,74.24,74.41,84495.0,74.33,74.48,74.24,74.41,84495.0
2024-07-26 11:55:00,74.36,74.48,74.3,74.48,57015.0,74.36,74.48,74.3,74.48,57015.0
2024-07-26 12:00:00,74.48,74.48,74.34,74.45,43500.0,74.48,74.48,74.34,74.45,43500.0
2024-07-26 12:05:00,74.45,74.59,74.44,74.54,78165.0,74.45,74.59,74.44,74.54,78165.0
2024-07-26 12:10:00,74.5,74.57,74.45,74.47,47100.0,74.5,74.57,74.45,74.47,47100.0
2024-07-26 12:15:00,74.45,74.48,74.37,74.4,92370.0,74.45,74.48,74.37,74.4,92370.0
2024-07-26 12:20:00,74.4,74.4,74.26,74.29,27375.0,74.4,74.4,74.26,74.29,27375.0
2024-07-26 12:25:00,74.37,74.47,74.37,74.47,15855.0,74.37,74.47,74.37,74.47,15855.0
2024-07-26 12:30:00,74.48,74.58,74.47,74.58,14685.0,74.48,74.58,74.47,74.58,14685.0
2024-07-26 12:35:00,74.6,74.6,74.4,74.4,21060.0,74.6,74.6,74.4,74.4,21060.0
2024-07-26 12:40:00,74.4,74.4,74.4,74.4,0.0,74.4,74.4,74.4,74.4,0.0
2024-07-26 12:45:00,74.67,74.67,74.52,74.54,19035.0,74.67,74.67,74.52,74.54,19035.0
2024-07-26 12:50:00,74.49,74.55,74.49,74.53,6000.0,74.49,74.55,74.49,74.53,6000.0
2024-07-26 12:55:00,74.53,74.77,74.53,74.65,54300.0,74.53,74.77,74.53,74.65,54300.0
2024-07-26 13:00:00,74.62,74.62,74.57,74.62,7500.0,74.62,74.62,74.57,74.62,7500.0
2024-07-26 13:05:00,74.57,74.61,74.53,74.61,11310.0,74.57,74.61,74.53,74.61,11310.0
2024-07-26 13:10:00,74.53,74.64,74.53,74.63,9000.0,74.53,74.64,74.53,74.63,9000.0
2024-07-26 13:15:00,74.6,74.68,74.6,74.64,7500.0,74.6,74.68,74.6,74.64,7500.0
2024-07-26 13:20:00,74.76,74.76,74.67,74.7,19230.0,74.76,74.76,74.67,74.7,19230.0
2024-07-26 13:25:00,74.61,74.79,74.61,74.73,13500.0,74.61,74.79,74.61,74.73,13500.0
2024-07-26 13:30:00,74.73,74.96,74.73,74.93,134925.0,74.73,74.96,74.73,74.93,134925.0
2024-07-26 13:35:00,74.88,74.94,74.67,74.71,144195.0,74.88,74.94,74.67,74.71,144195.0
2024-07-26 13:40:00,74.77,74.77,74.62,74.7,19620.0,74.77,74.77,74.62,74.7,19620.0
2024-07-26 13:45:00,74.62,74.68,74.58,74.65,24255.0,74.62,74.68,74.58,74.65,24255.0
2024-07-26 13:50:00,74.64,74.68,74.51,74.51,63465.0,74.64,74.68,74.51,74.51,63465.0
2024-07-26 13:55:00,74.45,74.49,74.38,74.43,19500.0,74.45,74.49,74.38,74.43,19500.0
2024-07-26 14:00:00,74.36,74.49,74.36,74.44,12000.0,74.36,74.49,74.36,74.44,12000.0
2024-07-26 14:05:00,74.28,74.45,74.28,74.42,10200.0,74.28,74.45,74.28,74.42,10200.0
2024-07-26 14:10:00,74.46,74.48,74.46,74.48,6000.0,74.46,74.48,74.46,74.48,6000.0
2024-07-26 14:15:00,74.46,74.49,74.45,74.48,10875.0,74.46,74.49,74.45,74.48,10875.0
2024-07-26 14:20:00,74.48,74.48,74.27,74.3,22140.0,74.48,74.48,74.27,74.3,22140.0
2024-07-26 14:25:00,74.3,74.3,74.3,74.3,0.0,74.3,74.3,74.3,74.3,0.0
2024-07-26 14:30:00,74.31,74.4,74.28,74.28,23955.0,74.31,74.4,74.28,74.28,23955.0
2024-07-26 14:35:00,74.31,74.31,74.24,74.28,12000.0,74.31,74.31,74.24,74.28,12000.0
2024-07-26 14:40:00,74.24,74.25,74.23,74.25,6000.0,74.24,74.25,74.23,74.25,6000.0
2024-07-26 14:45:00,74.2,74.2,74.2,74.2,1500.0,74.2,74.2,74.2,74.2,1500.0
2024-07-26 14:50:00,74.2,74.21,74.09,74.11,15375.0,74.2,74.21,74.09,74.11,15375.0
2024-07-26 14:55:00,74.03,74.2,73.98,74.2,18510.0,74.03,74.2,73.98,74.2,18510.0
2024-07-26 15:00:00,74.1,74.14,74.09,74.09,7515.0,74.1,74.14,74.09,74.09,7515.0
2024-07-26 15:05:00,74.11,74.22,73.97,74.22,28500.0,74.11,74.22,73.97,74.22,28500.0
2024-07-26 15:10:00,74.16,74.16,74.14,74.14,9000.0,74.16,74.16,74.14,74.14,9000.0
2024-07-26 15:15:00,74.16,74.16,74.08,74.1,19275.0,74.16,74.16,74.08,74.1,19275.0
2024-07-26 15:20:00,74.14,74.14,74.09,74.14,4500.0,74.14,74.14,74.09,74.14,4500.0
2024-07-26 15:25:00,74.16,74.22,74.13,74.15,41325.0,74.16,74.22,74.13,74.15,41325.0
2024-07-26 15:30:00,74.15,74.15,74.07,74.08,34305.0,74.15,74.15,74.07,74.08,34305.0
2024-07-26 15:35:00,74.08,74.18,74.08,74.12,25320.0,74.08,74.18,74.08,74.12,25320.0
2024-07-26 15:40:00,74.19,74.19,74.09,74.15,12645.0,74.19,74.19,74.09,74.15,12645.0
2024-07-26 15:45:00,74.2,74.22,74.14,74.22,12000.0,74.2,74.22,74.14,74.22,12000.0
2024-07-26 15:50:00,74.24,74.26,73.81,74.06,200220.0,74.24,74.26,73.81,74.06,200220.0
2024-07-26 15:55:00,73.88,74.17,73.74,74.16,319515.0,73.88,74.17,73.74,74.16,319515.0
2024-07-29 09:30:00,74.65,74.65,74.33,74.33,53850.0,74.65,74.65,74.33,74.33,53850.0
2024-07-29 09:35:00,74.21,74.27,74.07,74.18,15000.0,74.21,74.27,74.07,74.18,15000.0
2024-07-29 09:40:00,74.05,74.11,73.9,73.9,13500.0,74.05,74.11,73.9,73.9,13500.0
2024-07-29 09:45:00,73.87,74.14,73.87,74.04,41025.0,73.87,74.14,73.87,74.04,41025.0
2024-07-29 09:50:00,74.05,74.27,74.05,74.24,5565.0,74.05,74.27,74.05,74.24,5565.0
2024-07-29 09:55:00,74.27,74.27,74.17,74.22,6000.0,74.27,74.27,74.17,74.22,6000.0
2024-07-29 10:00:00,74.18,74.45,74.17,74.24,62280.0,74.18,74.45,74.17,74.24,62280.0
2024-07-29 10:05:00,74.32,74.45,74.28,74.31,18510.0,74.32,74.45,74.28,74.31,18510.0
2024-07-29 10:10:00,74.47,74.52,74.43,74.5,10500.0,74.47,74.52,74.43,74.5,10500.0
2024-07-29 10:15:00,74.55,74.61,74.51,74.55,19500.0,74.55,74.61,74.51,74.55,19500.0
2024-07-29 10:20:00,74.55,74.55,74.44,74.55,28380.0,74.55,74.55,74.44,74.55,28380.0
2024-07-29 10:25:00,74.53,74.53,74.39,74.39,13500.0,74.53,74.53,74.39,74.39,13500.0
2024-07-29 10:30:00,74.37,74.37,74.28,74.31,7395.0,74.37,74.37,74.28,74.31,7395.0
2024-07-29 10:35:00,74.21,74.3,74.21,74.29,10500.0,74.21,74.3,74.21,74.29,10500.0
2024-07-29 10:40:00,74.22,74.37,74.22,74.37,10500.0,74.22,74.37,74.22,74.37,10500.0
2024-07-29 10:45:00,74.32,74.42,74.32,74.38,19260.0,74.32,74.42,74.32,74.38,19260.0
2024-07-29 10:50:00,74.38,74.48,74.34,74.48,15615.0,74.38,74.48,74.34,74.48,15615.0
2024-07-29 10:55:00,74.46,74.5,74.42,74.42,53100.0,74.46,74.5,74.42,74.42,53100.0
2024-07-29 11:00:00,74.41,74.47,74.34,74.34,9405.0,74.41,74.47,74.34,74.34,9405.0
2024-07-29 11:05:00,74.17,74.18,74.1,74.18,14475.0,74.17,74.18,74.1,74.18,14475.0
2024-07-29 11:10:00,74.01,74.01,74.01,74.01,4500.0,74.01,74.01,74.01,74.01,4500.0
2024-07-29 11:15:00,73.79,73.79,73.66,73.73,21750.0,73.79,73.79,73.66,73.73,21750.0
2024-07-29 11:20:00,73.74,74.12,73.74,74.12,41565.0,73.74,74.12,73.74,74.12,41565.0
2024-07-29 11:25:00,74.03,74.03,73.92,73.92,9000.0,74.03,74.03,73.92,73.92,9000.0
2024-07-29 11:30:00,73.77,73.82,73.67,73.77,37890.0,73.77,73.82,73.67,73.77,37890.0
2024-07-29 11:35:00,73.81,73.81,73.76,73.76,3150.0,73.81,73.81,73.76,73.76,3150.0
2024-07-29 11:40:00,73.75,73.83,73.7,73.83,7920.0,73.75,73.83,73.7,73.83,7920.0
2024-07-29 11:45:00,73.85,73.91,73.85,73.91,11700.0,73.85,73.91,73.85,73.91,11700.0
2024-07-29 11:50:00,74.03,74.08,73.93,73.98,25500.0,74.03,74.08,73.93,73.98,25500.0
2024-07-29 11:55:00,73.96,74.03,73.96,74.03,9000.0,73.96,74.03,73.96,74.03,9000.0
2024-07-29 12:00:00,74.06,74.09,74.06,74.09,3000.0,74.06,74.09,74.06,74.09,3000.0
2024-07-29 12:05:00,74.15,74.17,74.09,74.12,16500.0,74.15,74.17,74.09,74.12,16500.0
2024-07-29 12:10:00,74.15,74.31,74.15,74.28,49500.0,74.15,74.31,74.15,74.28,49500.0
2024-07-29 12:15:00,74.24,74.31,74.24,74.31,30000.0,74.24,74.31,74.24,74.31,30000.0
2024-07-29 12:20:00,74.34,74.39,74.32,74.39,18015.0,74.34,74.39,74.32,74.39,18015.0
2024-07-29 12:25:00,74.38,74.39,74.27,74.3,21000.0,74.38,74.39,74.27,74.3,21000.0
2024-07-29 12:30:00,74.28,74.36,74.28,74.35,13500.0,74.28,74.36,74.28,74.35,13500.0
2024-07-29 12:35:00,74.38,74.47,74.32,74.44,44040.0,74.38,74.47,74.32,74.44,44040.0
2024-07-29 12:40:00,74.45,74.45,74.33,74.33,12000.0,74.45,74.45,74.33,74.33,12000.0
2024-07-29 12:45:00,74.25,74.44,74.25,74.32,22500.0,74.25,74.44,74.25,74.32,22500.0
2024-07-29 12:50:00,74.34,74.35,74.23,74.29,22560.0,74.34,74.35,74.23,74.29,22560.0
2024-07-29 12:55:00,74.41,74.42,74.41,74.42,3000.0,74.41,74.42,74.41,74.42,3000.0
2024-07-29 13:00:00,74.43,74.44,74.4,74.44,19500.0,74.43,74.44,74.4,74.44,19500.0
2024-07-29 13:05:00,74.42,74.5,74.39,74.45,17280.0,74.42,74.5,74.39,74.45,17280.0
2024-07-29 13:10:00,74.39,74.45,74.39,74.45,3000.0,74.39,74.45,74.39,74.45,3000.0
2024-07-29 13:15:00,74.44,74.44,74.25,74.25,6000.0,74.44,74.44,74.25,74.25,6000.0
2024-07-29 13:20:00,74.24,74.27,74.09,74.09,30375.0,74.24,74.27,74.09,74.09,30375.0
2024-07-29 13:25:00,74.02,74.02,74.02,74.02,1500.0,74.02,74.02,74.02,74.02,1500.0
2024-07-29 13:30:00,74.02,74.02,74.02,74.02,0.0,74.02,74.02,74.02,74.02,0.0
2024-07-29 13:35:00,74.01,74.02,73.99,73.99,6060.0,74.01,74.02,73.99,73.99,6060.0
2024-07-29 13:40:00,73.94,73.94,73.93,73.93,3000.0,73.94,73.94,73.93,73.93,3000.0
2024-07-29 13:45:00,73.94,73.94,73.8,73.8,10500.0,73.94,73.94,73.8,73.8,10500.0
2024-07-29 13:50:00,73.79,73.93,73.79,73.85,17910.0,73.79,73.93,73.79,73.85,17910.0
2024-07-29 13:55:00,73.8,73.8,73.8,73.8,1500.0,73.8,73.8,73.8,73.8,1500.0
2024-07-29 14:00:00,73.8,73.8,73.75,73.75,3000.0,73.8,73.8,73.75,73.75,3000.0
2024-07-29 14:05:00,73.82,74.04,73.78,73.95,83850.0,73.82,74.04,73.78,73.95,83850.0
2024-07-29 14:10:00,74.02,74.02,74.02,74.02,1500.0,74.02,74.02,74.02,74.02,1500.0
2024-07-29 14:15:00,74.14,74.14,74.14,74.14,1500.0,74.14,74.14,74.14,74.14,1500.0
2024-07-29 14:20:00,74.15,74.24,74.15,74.24,6075.0,74.15,74.24,74.15,74.24,6075.0
2024-07-29 14:25:00,74.24,74.29,74.2,74.25,16500.0,74.24,74.29,74.2,74.25,16500.0
2024-07-29 14:30:00,74.18,74.23,74.16,74.23,7500.0,74.18,74.23,74.16,74.23,7500.0
2024-07-29 14:35:00,74.17,74.17,74.17,74.17,1530.0,74.17,74.17,74.17,74.17,1530.0
2024-07-29 14:40:00,74.23,74.31,74.23,74.31,10500.0,74.23,74.31,74.23,74.31,10500.0
2024-07-29 14:45:00,74.31,74.31,74.13,74.13,18015.0,74.31,74.31,74.13,74.13,18015.0
2024-07-29 14:50:00,74.14,74.18,74.12,74.18,18465.0,74.14,74.18,74.12,74.18,18465.0
2024-07-29 14:55:00,74.18,74.18,74.18,74.18,0.0,74.18,74.18,74.18,74.18,0.0
2024-07-29 15:00:00,74.25,74.28,74.23,74.28,23970.0,74.25,74.28,74.23,74.28,23970.0
2024-07-29 15:05:00,74.23,74.28,74.22,74.28,10050.0,74.23,74.28,74.22,74.28,10050.0
2024-07-29 15:10:00,74.18,74.18,74.18,74.18,1500.0,74.18,74.18,74.18,74.18,1500.0
2024-07-29 15:15:00,74.18,74.24,74.18,74.22,23625.0,74.18,74.24,74.18,74.22,23625.0
2024-07-29 15:20:00,74.29,74.38,74.28,74.37,68100.0,74.29,74.38,74.28,74.37,68100.0
2024-07-29 15:25:00,74.37,74.38,74.31,74.38,25500.0,74.37,74.38,74.31,74.38,25500.0
2024-07-29 15:30:00,74.38,74.53,74.37,74.44,42555.0,74.38,74.53,74.37,74.44,42555.0
2024-07-29 15:35:00,74.44,74.56,74.44,74.53,26205.0,74.44,74.56,74.44,74.53,26205.0
2024-07-29 15:40:00,74.54,74.63,74.54,74.63,27105.0,74.54,74.63,74.54,74.63,27105.0
2024-07-29 15:45:00,74.63,74.73,74.62,74.68,52530.0,74.63,74.73,74.62,74.68,52530.0
2024-07-29 15:50:00,74.77,74.77,74.51,74.58,118755.0,74.77,74.77,74.51,74.58,118755.0
2024-07-29 15:55:00,74.59,74.61,74.47,74.58,107580.0,74.59,74.61,74.47,74.58,107580.0
2024-07-30 09:30:00,74.57,74.67,74.44,74.44,60825.0,74.57,74.67,74.44,74.44,60825.0
2024-07-30 09:35:00,74.5,75.0,74.5,74.84,29925.0,74.5,75.0,74.5,74.84,29925.0
2024-07-30 09:40:00,74.84,75.29,74.84,75.04,13500.0,74.84,75.29,74.84,75.04,13500.0
2024-07-30 09:45:00,75.17,75.17,74.88,75.08,38535.0,75.17,75.17,74.88,75.08,38535.0
2024-07-30 09:50:00,75.08,75.2,74.9,74.96,37920.0,75.08,75.2,74.9,74.96,37920.0
2024-07-30 09:55:00,74.88,74.95,74.74,74.92,26160.0,74.88,74.95,74.74,74.92,26160.0
2024-07-30 10:00:00,75.04,75.08,74.7,75.0,65115.0,75.04,75.08,74.7,75.0,65115.0
2024-07-30 10:05:00,74.99,75.02,74.99,75.01,12255.0,74.99,75.02,74.99,75.01,12255.0
2024-07-30 10:10:00,75.04,75.04,74.79,74.79,13500.0,75.04,75.04,74.79,74.79,13500.0
2024-07-30 10:15:00,74.78,74.78,74.77,74.77,4890.0,74.78,74.78,74.77,74.77,4890.0
2024-07-30 10:20:00,74.78,74.78,74.7,74.7,4710.0,74.78,74.78,74.7,74.7,4710.0
2024-07-30 10:25:00,74.78,74.82,74.78,74.81,8340.0,74.78,74.82,74.78,74.81,8340.0
2024-07-30 10:30:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-07-30 10:35:00,74.69,74.69,74.68,74.68,7500.0,74.69,74.69,74.68,74.68,7500.0
2024-07-30 10:40:00,74.67,74.72,74.67,74.68,9060.0,74.67,74.72,74.67,74.68,9060.0
2024-07-30 10:45:00,74.74,74.8,74.62,74.62,40305.0,74.74,74.8,74.62,74.62,40305.0
2024-07-30 10:50:00,74.54,74.54,74.54,74.54,3000.0,74.54,74.54,74.54,74.54,3000.0
2024-07-30 10:55:00,74.74,74.81,74.73,74.81,13455.0,74.74,74.81,74.73,74.81,13455.0
2024-07-30 11:00:00,74.94,74.97,74.94,74.97,20730.0,74.94,74.97,74.94,74.97,20730.0
2024-07-30 11:05:00,74.97,74.97,74.86,74.87,12735.0,74.97,74.97,74.86,74.87,12735.0
2024-07-30 11:10:00,74.86,74.94,74.84,74.93,24450.0,74.86,74.94,74.84,74.93,24450.0
2024-07-30 11:15:00,74.93,74.95,74.91,74.93,12000.0,74.93,74.95,74.91,74.93,12000.0
2024-07-30 11:20:00,74.89,74.93,74.85,74.85,14220.0,74.89,74.93,74.85,74.85,14220.0
2024-07-30 11:25:00,74.91,74.97,74.9,74.97,26370.0,74.91,74.97,74.9,74.97,26370.0
2024-07-30 11:30:00,74.97,74.97,74.9,74.93,16500.0,74.97,74.97,74.9,74.93,16500.0
2024-07-30 11:35:00,75.03,75.1,75.03,75.1,16485.0,75.03,75.1,75.03,75.1,16485.0
2024-07-30 11:40:00,75.07,75.1,74.97,74.97,21000.0,75.07,75.1,74.97,74.97,21000.0
2024-07-30 11:45:00,74.95,74.97,74.94,74.94,6000.0,74.95,74.97,74.94,74.94,6000.0
2024-07-30 11:50:00,74.88,74.94,74.85,74.86,29085.0,74.88,74.94,74.85,74.86,29085.0
2024-07-30 11:55:00,74.86,74.91,74.85,74.91,15060.0,74.86,74.91,74.85,74.91,15060.0
2024-07-30 12:00:00,75.0,75.1,75.0,75.07,48060.0,75.0,75.1,75.0,75.07,48060.0
2024-07-30 12:05:00,75.18,75.18,75.18,75.18,3000.0,75.18,75.18,75.18,75.18,3000.0
2024-07-30 12:10:00,75.14,75.24,75.14,75.19,15900.0,75.14,75.24,75.14,75.19,15900.0
2024-07-30 12:15:00,75.22,75.27,75.22,75.24,21870.0,75.22,75.27,75.22,75.24,21870.0
2024-07-30 12:20:00,75.24,75.24,75.24,75.24,0.0,75.24,75.24,75.24,75.24,0.0
2024-07-30 12:25:00,75.31,75.32,75.29,75.31,7500.0,75.31,75.32,75.29,75.31,7500.0
2024-07-30 12:30:00,75.31,75.32,75.26,75.32,40770.0,75.31,75.32,75.26,75.32,40770.0
2024-07-30 12:35:00,75.33,75.47,75.33,75.42,40320.0,75.33,75.47,75.33,75.42,40320.0
2024-07-30 12:40:00,75.42,75.43,75.38,75.43,7500.0,75.42,75.43,75.38,75.43,7500.0
2024-07-30 12:45:00,75.43,75.44,75.38,75.38,18000.0,75.43,75.44,75.38,75.38,18000.0
2024-07-30 12:50:00,75.41,75.42,75.35,75.35,9900.0,75.41,75.42,75.35,75.35,9900.0
2024-07-30 12:55:00,75.38,75.38,75.26,75.33,24000.0,75.38,75.38,75.26,75.33,24000.0
2024-07-30 13:00:00,75.25,75.27,75.19,75.25,21375.0,75.25,75.27,75.19,75.25,21375.0
2024-07-30 13:05:00,75.28,75.3,75.28,75.29,4500.0,75.28,75.3,75.28,75.29,4500.0
2024-07-30 13:10:00,75.26,75.3,75.23,75.23,24555.0,75.26,75.3,75.23,75.23,24555.0
2024-07-30 13:15:00,75.23,75.23,75.23,75.23,0.0,75.23,75.23,75.23,75.23,0.0
2024-07-30 13:20:00,75.27,75.31,75.27,75.29,29685.0,75.27,75.31,75.27,75.29,29685.0
2024-07-30 13:25:00,75.3,75.3,75.18,75.28,51360.0,75.3,75.3,75.18,75.28,51360.0
2024-07-30 13:30:00,75.28,75.28,75.23,75.28,27840.0,75.28,75.28,75.23,75.28,27840.0
2024-07-30 13:35:00,75.4,75.42,75.31,75.33,21210.0,75.4,75.42,75.31,75.33,21210.0
2024-07-30 13:40:00,75.35,75.35,75.34,75.34,3000.0,75.35,75.35,75.34,75.34,3000.0
2024-07-30 13:45:00,75.36,75.45,75.36,75.43,21465.0,75.36,75.45,75.36,75.43,21465.0
2024-07-30 13:50:00,75.49,75.49,75.48,75.49,4500.0,75.49,75.49,75.48,75.49,4500.0
2024-07-30 13:55:00,75.49,75.57,75.36,75.43,86385.0,75.49,75.57,75.36,75.43,86385.0
2024-07-30 14:00:00,75.41,75.46,75.39,75.39,24600.0,75.41,75.46,75.39,75.39,24600.0
2024-07-30 14:05:00,75.3,75.44,75.3,75.44,9390.0,75.3,75.44,75.3,75.44,9390.0
2024-07-30 14:10:00,75.44,75.57,75.43,75.57,36030.0,75.44,75.57,75.43,75.57,36030.0
2024-07-30 14:15:00,75.51,75.54,75.51,75.54,7500.0,75.51,75.54,75.51,75.54,7500.0
2024-07-30 14:20:00,75.54,75.54,75.4,75.41,163395.0,75.54,75.54,75.4,75.41,163395.0
2024-07-30 14:25:00,75.34,75.43,75.34,75.43,7740.0,75.34,75.43,75.34,75.43,7740.0
2024-07-30 14:30:00,75.48,75.6,75.46,75.6,13275.0,75.48,75.6,75.46,75.6,13275.0
2024-07-30 14:35:00,75.57,75.61,75.54,75.54,15765.0,75.57,75.61,75.54,75.54,15765.0
2024-07-30 14:40:00,75.67,75.69,75.66,75.69,14925.0,75.67,75.69,75.66,75.69,14925.0
2024-07-30 14:45:00,75.67,75.7,75.62,75.7,13500.0,75.67,75.7,75.62,75.7,13500.0
2024-07-30 14:50:00,75.7,75.7,75.61,75.61,39525.0,75.7,75.7,75.61,75.61,39525.0
2024-07-30 14:55:00,75.63,75.64,75.56,75.57,50910.0,75.63,75.64,75.56,75.57,50910.0
2024-07-30 15:00:00,75.56,75.57,75.54,75.56,10500.0,75.56,75.57,75.54,75.56,10500.0
2024-07-30 15:05:00,75.56,75.61,75.56,75.61,31500.0,75.56,75.61,75.56,75.61,31500.0
2024-07-30 15:10:00,75.61,75.64,75.54,75.58,64155.0,75.61,75.64,75.54,75.58,64155.0
2024-07-30 15:15:00,75.62,75.64,75.55,75.55,30000.0,75.62,75.64,75.55,75.55,30000.0
2024-07-30 15:20:00,75.58,75.64,75.54,75.64,15000.0,75.58,75.64,75.54,75.64,15000.0
2024-07-30 15:25:00,75.64,75.79,75.64,75.71,17655.0,75.64,75.79,75.64,75.71,17655.0
2024-07-30 15:30:00,75.78,75.89,75.74,75.86,58755.0,75.78,75.89,75.74,75.86,58755.0
2024-07-30 15:35:00,75.86,75.87,75.78,75.86,49770.0,75.86,75.87,75.78,75.86,49770.0
2024-07-30 15:40:00,75.85,76.02,75.85,75.97,171030.0,75.85,76.02,75.85,75.97,171030.0
2024-07-30 15:45:00,75.96,76.05,75.94,76.04,66495.0,75.96,76.05,75.94,76.04,66495.0
2024-07-30 15:50:00,76.1,76.19,76.06,76.1,144765.0,76.1,76.19,76.06,76.1,144765.0
2024-07-30 15:55:00,76.12,76.23,76.04,76.05,169005.0,76.12,76.23,76.04,76.05,169005.0
2024-07-31 09:30:00,76.49,76.49,75.45,75.75,109365.0,76.49,76.49,75.45,75.75,109365.0
2024-07-31 09:35:00,75.75,76.07,75.75,75.75,19875.0,75.75,76.07,75.75,75.75,19875.0
2024-07-31 09:40:00,75.62,75.62,75.61,75.61,3000.0,75.62,75.62,75.61,75.61,3000.0
2024-07-31 09:45:00,75.61,75.61,75.23,75.23,16965.0,75.61,75.61,75.23,75.23,16965.0
2024-07-31 09:50:00,75.24,75.34,75.03,75.12,59100.0,75.24,75.34,75.03,75.12,59100.0
2024-07-31 09:55:00,75.02,75.22,74.95,75.16,66240.0,75.02,75.22,74.95,75.16,66240.0
2024-07-31 10:00:00,75.12,75.59,75.11,75.45,18570.0,75.12,75.59,75.11,75.45,18570.0
2024-07-31 10:05:00,75.43,75.7,75.43,75.7,16905.0,75.43,75.7,75.43,75.7,16905.0
2024-07-31 10:10:00,75.68,75.96,75.63,75.77,42750.0,75.68,75.96,75.63,75.77,42750.0
2024-07-31 10:15:00,75.8,75.82,75.64,75.74,40500.0,75.8,75.82,75.64,75.74,40500.0
2024-07-31 10:20:00,75.68,76.13,75.68,76.05,456750.0,75.68,76.13,75.68,76.05,456750.0
2024-07-31 10:25:00,75.8,75.8,75.8,75.8,1500.0,75.8,75.8,75.8,75.8,1500.0
2024-07-31 10:30:00,76.06,76.06,75.88,75.88,3135.0,76.06,76.06,75.88,75.88,3135.0
2024-07-31 10:35:00,75.73,75.73,75.58,75.58,5100.0,75.73,75.73,75.58,75.58,5100.0
2024-07-31 10:40:00,75.75,75.75,75.75,75.75,1500.0,75.75,75.75,75.75,75.75,1500.0
2024-07-31 10:45:00,75.72,75.9,75.71,75.9,10095.0,75.72,75.9,75.71,75.9,10095.0
2024-07-31 10:50:00,75.89,75.89,75.73,75.77,15120.0,75.89,75.89,75.73,75.77,15120.0
2024-07-31 10:55:00,75.77,75.77,75.77,75.77,0.0,75.77,75.77,75.77,75.77,0.0
2024-07-31 11:00:00,75.83,76.01,75.83,75.93,19500.0,75.83,76.01,75.83,75.93,19500.0
2024-07-31 11:05:00,75.9,75.9,75.9,75.9,1500.0,75.9,75.9,75.9,75.9,1500.0
2024-07-31 11:10:00,76.08,76.12,76.08,76.12,3000.0,76.08,76.12,76.08,76.12,3000.0
2024-07-31 11:15:00,76.09,76.09,75.82,75.93,25500.0,76.09,76.09,75.82,75.93,25500.0
2024-07-31 11:20:00,76.09,76.09,76.09,76.09,1500.0,76.09,76.09,76.09,76.09,1500.0
2024-07-31 11:25:00,76.04,76.04,75.84,75.84,19425.0,76.04,76.04,75.84,75.84,19425.0
2024-07-31 11:30:00,75.87,75.92,75.84,75.84,22500.0,75.87,75.92,75.84,75.84,22500.0
2024-07-31 11:35:00,75.9,75.95,75.88,75.95,7500.0,75.9,75.95,75.88,75.95,7500.0
2024-07-31 11:40:00,76.03,76.03,75.98,75.98,6000.0,76.03,76.03,75.98,75.98,6000.0
2024-07-31 11:45:00,76.07,76.07,75.95,75.95,7500.0,76.07,76.07,75.95,75.95,7500.0
2024-07-31 11:50:00,75.95,76.01,75.95,76.01,33000.0,75.95,76.01,75.95,76.01,33000.0
2024-07-31 11:55:00,76.0,76.0,76.0,76.0,20595.0,76.0,76.0,76.0,76.0,20595.0
2024-07-31 12:00:00,76.09,76.11,76.03,76.03,15075.0,76.09,76.11,76.03,76.03,15075.0
2024-07-31 12:05:00,76.03,76.03,76.03,76.03,3000.0,76.03,76.03,76.03,76.03,3000.0
2024-07-31 12:10:00,76.03,76.09,76.02,76.02,13365.0,76.03,76.09,76.02,76.02,13365.0
2024-07-31 12:15:00,76.06,76.06,75.7,75.82,81165.0,76.06,76.06,75.7,75.82,81165.0
2024-07-31 12:20:00,75.82,75.82,75.73,75.76,26880.0,75.82,75.82,75.73,75.76,26880.0
2024-07-31 12:25:00,75.76,75.79,75.73,75.73,34500.0,75.76,75.79,75.73,75.73,34500.0
2024-07-31 12:30:00,75.73,75.73,75.73,75.73,11760.0,75.73,75.73,75.73,75.73,11760.0
2024-07-31 12:35:00,75.66,75.66,75.61,75.61,15780.0,75.66,75.66,75.61,75.61,15780.0
2024-07-31 12:40:00,75.51,75.63,75.51,75.61,25500.0,75.51,75.63,75.51,75.61,25500.0
2024-07-31 12:45:00,75.62,75.65,75.56,75.61,7500.0,75.62,75.65,75.56,75.61,7500.0
2024-07-31 12:50:00,75.59,75.59,75.4,75.4,130155.0,75.59,75.59,75.4,75.4,130155.0
2024-07-31 12:55:00,75.49,75.49,75.42,75.42,35550.0,75.49,75.49,75.42,75.42,35550.0
2024-07-31 13:00:00,75.37,75.37,75.26,75.29,33000.0,75.37,75.37,75.26,75.29,33000.0
2024-07-31 13:05:00,75.33,75.47,75.31,75.38,21840.0,75.33,75.47,75.31,75.38,21840.0
2024-07-31 13:10:00,75.34,75.34,75.26,75.26,12000.0,75.34,75.34,75.26,75.26,12000.0
2024-07-31 13:15:00,75.27,75.29,75.27,75.29,6000.0,75.27,75.29,75.27,75.29,6000.0
2024-07-31 13:20:00,75.38,75.38,75.38,75.38,1500.0,75.38,75.38,75.38,75.38,1500.0
2024-07-31 13:25:00,75.48,75.49,75.43,75.49,10515.0,75.48,75.49,75.43,75.49,10515.0
2024-07-31 13:30:00,75.48,75.48,75.48,75.48,3000.0,75.48,75.48,75.48,75.48,3000.0
2024-07-31 13:35:00,75.61,75.62,75.61,75.61,4785.0,75.61,75.62,75.61,75.61,4785.0
2024-07-31 13:40:00,75.56,75.67,75.56,75.67,15120.0,75.56,75.67,75.56,75.67,15120.0
2024-07-31 13:45:00,75.71,75.77,75.7,75.77,13500.0,75.71,75.77,75.7,75.77,13500.0
2024-07-31 13:50:00,75.78,75.92,75.78,75.87,40125.0,75.78,75.92,75.78,75.87,40125.0
2024-07-31 13:55:00,75.93,76.09,75.84,76.09,159780.0,75.93,76.09,75.84,76.09,159780.0
2024-07-31 14:00:00,75.92,76.0,75.92,75.97,10725.0,75.92,76.0,75.92,75.97,10725.0
2024-07-31 14:05:00,76.01,76.09,76.01,76.06,4500.0,76.01,76.09,76.01,76.06,4500.0
2024-07-31 14:10:00,76.06,76.06,75.85,75.95,53955.0,76.06,76.06,75.85,75.95,53955.0
2024-07-31 14:15:00,75.84,75.99,75.82,75.99,19500.0,75.84,75.99,75.82,75.99,19500.0
2024-07-31 14:20:00,75.97,75.98,75.97,75.98,9000.0,75.97,75.98,75.97,75.98,9000.0
2024-07-31 14:25:00,75.96,75.96,75.96,75.96,1500.0,75.96,75.96,75.96,75.96,1500.0
2024-07-31 14:30:00,76.09,76.19,76.02,76.07,20025.0,76.09,76.19,76.02,76.07,20025.0
2024-07-31 14:35:00,76.14,76.14,75.58,75.78,44415.0,76.14,76.14,75.58,75.78,44415.0
2024-07-31 14:40:00,75.84,75.84,75.63,75.73,13005.0,75.84,75.84,75.63,75.73,13005.0
2024-07-31 14:45:00,75.66,75.71,75.66,75.7,22500.0,75.66,75.71,75.66,75.7,22500.0
2024-07-31 14:50:00,75.7,75.78,75.65,75.68,29730.0,75.7,75.78,75.65,75.68,29730.0
2024-07-31 14:55:00,75.66,75.8,75.63,75.78,31770.0,75.66,75.8,75.63,75.78,31770.0
2024-07-31 15:00:00,75.79,75.87,75.65,75.67,15780.0,75.79,75.87,75.65,75.67,15780.0
2024-07-31 15:05:00,75.57,75.82,75.55,75.79,71700.0,75.57,75.82,75.55,75.79,71700.0
2024-07-31 15:10:00,75.76,75.9,75.75,75.9,22500.0,75.76,75.9,75.75,75.9,22500.0
2024-07-31 15:15:00,75.96,76.15,75.9,76.06,48420.0,75.96,76.15,75.9,76.06,48420.0
2024-07-31 15:20:00,76.13,76.13,75.99,75.99,28920.0,76.13,76.13,75.99,75.99,28920.0
2024-07-31 15:25:00,76.03,76.08,75.95,75.96,92955.0,76.03,76.08,75.95,75.96,92955.0
2024-07-31 15:30:00,75.97,76.03,75.88,75.96,64560.0,75.97,76.03,75.88,75.96,64560.0
2024-07-31 15:35:00,76.01,76.09,75.95,76.08,52170.0,76.01,76.09,75.95,76.08,52170.0
2024-07-31 15:40:00,76.16,76.16,76.0,76.0,35520.0,76.16,76.16,76.0,76.0,35520.0
2024-07-31 15:45:00,75.99,76.02,75.93,75.98,76470.0,75.99,76.02,75.93,75.98,76470.0
2024-07-31 15:50:00,75.94,76.0,75.24,75.26,213345.0,75.94,76.0,75.24,75.26,213345.0
2024-07-31 15:55:00,75.13,75.31,74.88,75.09,291600.0,75.13,75.31,74.88,75.09,291600.0
2024-08-01 09:30:00,75.39,75.51,75.35,75.35,31860.0,75.39,75.51,75.35,75.35,31860.0
2024-08-01 09:35:00,75.67,75.67,75.58,75.58,10590.0,75.67,75.67,75.58,75.58,10590.0
2024-08-01 09:40:00,75.58,75.58,75.58,75.58,0.0,75.58,75.58,75.58,75.58,0.0
2024-08-01 09:45:00,75.29,75.51,75.28,75.28,6840.0,75.29,75.51,75.28,75.28,6840.0
2024-08-01 09:50:00,75.37,75.37,75.33,75.33,3000.0,75.37,75.37,75.33,75.33,3000.0
2024-08-01 09:55:00,75.27,75.41,75.13,75.37,40665.0,75.27,75.41,75.13,75.37,40665.0
2024-08-01 10:00:00,75.41,75.41,75.23,75.34,27690.0,75.41,75.41,75.23,75.34,27690.0
2024-08-01 10:05:00,75.37,75.75,75.36,75.73,45060.0,75.37,75.75,75.36,75.73,45060.0
2024-08-01 10:10:00,75.87,75.87,75.71,75.71,12000.0,75.87,75.87,75.71,75.71,12000.0
2024-08-01 10:15:00,75.67,75.68,75.67,75.68,3000.0,75.67,75.68,75.67,75.68,3000.0
2024-08-01 10:20:00,75.76,75.76,75.57,75.57,17340.0,75.76,75.76,75.57,75.57,17340.0
2024-08-01 10:25:00,75.79,75.89,75.78,75.88,22500.0,75.79,75.89,75.78,75.88,22500.0
2024-08-01 10:30:00,75.76,75.82,75.64,75.7,16500.0,75.76,75.82,75.64,75.7,16500.0
2024-08-01 10:35:00,75.74,75.83,75.74,75.83,3000.0,75.74,75.83,75.74,75.83,3000.0
2024-08-01 10:40:00,75.8,75.92,75.8,75.88,6000.0,75.8,75.92,75.8,75.88,6000.0
2024-08-01 10:45:00,75.87,76.06,75.78,75.97,48330.0,75.87,76.06,75.78,75.97,48330.0
2024-08-01 10:50:00,76.02,76.03,75.91,75.99,15015.0,76.02,76.03,75.91,75.99,15015.0
2024-08-01 10:55:00,75.95,76.0,75.82,75.83,44850.0,75.95,76.0,75.82,75.83,44850.0
2024-08-01 11:00:00,75.55,75.55,75.36,75.36,28125.0,75.55,75.55,75.36,75.36,28125.0
2024-08-01 11:05:00,75.38,75.63,75.38,75.63,23640.0,75.38,75.63,75.38,75.63,23640.0
2024-08-01 11:10:00,75.53,75.53,75.53,75.53,2655.0,75.53,75.53,75.53,75.53,2655.0
2024-08-01 11:15:00,75.55,75.59,75.55,75.59,7500.0,75.55,75.59,75.55,75.59,7500.0
2024-08-01 11:20:00,75.5,75.57,75.5,75.56,17730.0,75.5,75.57,75.5,75.56,17730.0
2024-08-01 11:25:00,75.58,75.58,75.33,75.39,14310.0,75.58,75.58,75.33,75.39,14310.0
2024-08-01 11:30:00,75.37,75.39,75.36,75.39,24000.0,75.37,75.39,75.36,75.39,24000.0
2024-08-01 11:35:00,75.29,75.29,75.18,75.18,7650.0,75.29,75.29,75.18,75.18,7650.0
2024-08-01 11:40:00,75.26,75.26,75.26,75.26,21000.0,75.26,75.26,75.26,75.26,21000.0
2024-08-01 11:45:00,75.17,75.22,75.17,75.22,6465.0,75.17,75.22,75.17,75.22,6465.0
2024-08-01 11:50:00,75.15,75.26,75.15,75.23,33000.0,75.15,75.26,75.15,75.23,33000.0
2024-08-01 11:55:00,75.2,75.26,75.2,75.26,14205.0,75.2,75.26,75.2,75.26,14205.0
2024-08-01 12:00:00,75.26,75.26,75.26,75.26,9000.0,75.26,75.26,75.26,75.26,9000.0
2024-08-01 12:05:00,75.26,75.35,75.26,75.35,36300.0,75.26,75.35,75.26,75.35,36300.0
2024-08-01 12:10:00,75.35,75.35,75.28,75.28,4845.0,75.35,75.35,75.28,75.28,4845.0
2024-08-01 12:15:00,75.3,75.3,75.3,75.3,1845.0,75.3,75.3,75.3,75.3,1845.0
2024-08-01 12:20:00,75.2,75.2,75.04,75.13,13590.0,75.2,75.2,75.04,75.13,13590.0
2024-08-01 12:25:00,75.16,75.18,75.16,75.16,6750.0,75.16,75.18,75.16,75.16,6750.0
2024-08-01 12:30:00,75.17,75.28,75.17,75.28,4500.0,75.17,75.28,75.17,75.28,4500.0
2024-08-01 12:35:00,75.31,75.31,75.21,75.21,5250.0,75.31,75.31,75.21,75.21,5250.0
2024-08-01 12:40:00,75.23,75.23,75.23,75.23,1500.0,75.23,75.23,75.23,75.23,1500.0
2024-08-01 12:45:00,75.21,75.3,75.21,75.3,3555.0,75.21,75.3,75.21,75.3,3555.0
2024-08-01 12:50:00,75.21,75.28,75.11,75.2,18000.0,75.21,75.28,75.11,75.2,18000.0
2024-08-01 12:55:00,75.2,75.2,75.1,75.1,6000.0,75.2,75.2,75.1,75.1,6000.0
2024-08-01 13:00:00,75.2,75.2,75.2,75.2,2460.0,75.2,75.2,75.2,75.2,2460.0
2024-08-01 13:05:00,75.21,75.21,75.06,75.09,10800.0,75.21,75.21,75.06,75.09,10800.0
2024-08-01 13:10:00,75.09,75.09,75.09,75.09,1500.0,75.09,75.09,75.09,75.09,1500.0
2024-08-01 13:15:00,75.1,75.1,75.09,75.1,10455.0,75.1,75.1,75.09,75.1,10455.0
2024-08-01 13:20:00,75.11,75.11,75.11,75.11,1500.0,75.11,75.11,75.11,75.11,1500.0
2024-08-01 13:25:00,75.08,75.19,75.08,75.16,22500.0,75.08,75.19,75.08,75.16,22500.0
2024-08-01 13:30:00,75.08,75.1,75.03,75.08,45690.0,75.08,75.1,75.03,75.08,45690.0
2024-08-01 13:35:00,75.05,75.15,75.05,75.15,18090.0,75.05,75.15,75.05,75.15,18090.0
2024-08-01 13:40:00,75.2,75.2,75.08,75.08,23100.0,75.2,75.2,75.08,75.08,23100.0
2024-08-01 13:45:00,74.99,75.01,74.97,74.99,15735.0,74.99,75.01,74.97,74.99,15735.0
2024-08-01 13:50:00,75.02,75.06,75.0,75.04,23325.0,75.02,75.06,75.0,75.04,23325.0
2024-08-01 13:55:00,75.04,75.04,74.93,74.93,18990.0,75.04,75.04,74.93,74.93,18990.0
2024-08-01 14:00:00,74.97,74.98,74.92,74.96,7500.0,74.97,74.98,74.92,74.96,7500.0
2024-08-01 14:05:00,74.96,74.96,74.96,74.96,21000.0,74.96,74.96,74.96,74.96,21000.0
2024-08-01 14:10:00,74.96,74.96,74.9,74.96,20985.0,74.96,74.96,74.9,74.96,20985.0
2024-08-01 14:15:00,74.97,74.98,74.96,74.98,13500.0,74.97,74.98,74.96,74.98,13500.0
2024-08-01 14:20:00,74.98,75.07,74.88,74.97,36000.0,74.98,75.07,74.88,74.97,36000.0
2024-08-01 14:25:00,74.97,74.97,74.97,74.97,0.0,74.97,74.97,74.97,74.97,0.0
2024-08-01 14:30:00,74.96,74.96,74.93,74.95,6975.0,74.96,74.96,74.93,74.95,6975.0
2024-08-01 14:35:00,75.0,75.02,74.95,75.02,4500.0,75.0,75.02,74.95,75.02,4500.0
2024-08-01 14:40:00,75.03,75.03,74.95,74.95,8040.0,75.03,75.03,74.95,74.95,8040.0
2024-08-01 14:45:00,74.92,74.92,74.92,74.92,1500.0,74.92,74.92,74.92,74.92,1500.0
2024-08-01 14:50:00,74.96,75.1,74.95,75.02,26820.0,74.96,75.1,74.95,75.02,26820.0
2024-08-01 14:55:00,75.07,75.07,75.06,75.06,4170.0,75.07,75.07,75.06,75.06,4170.0
2024-08-01 15:00:00,75.08,75.13,75.06,75.06,15900.0,75.08,75.13,75.06,75.06,15900.0
2024-08-01 15:05:00,75.06,75.23,75.06,75.17,25830.0,75.06,75.23,75.06,75.17,25830.0
2024-08-01 15:10:00,75.19,75.24,75.03,75.24,37845.0,75.19,75.24,75.03,75.24,37845.0
2024-08-01 15:15:00,75.2,75.2,75.13,75.14,16335.0,75.2,75.2,75.13,75.14,16335.0
2024-08-01 15:20:00,75.16,75.16,75.08,75.09,22500.0,75.16,75.16,75.08,75.09,22500.0
2024-08-01 15:25:00,75.04,75.27,75.04,75.19,78000.0,75.04,75.27,75.04,75.19,78000.0
2024-08-01 15:30:00,75.2,75.28,75.2,75.24,13500.0,75.2,75.28,75.2,75.24,13500.0
2024-08-01 15:35:00,75.26,75.31,75.22,75.28,41700.0,75.26,75.31,75.22,75.28,41700.0
2024-08-01 15:40:00,75.28,75.46,75.27,75.42,25500.0,75.28,75.46,75.27,75.42,25500.0
2024-08-01 15:45:00,75.38,75.56,75.34,75.49,30000.0,75.38,75.56,75.34,75.49,30000.0
2024-08-01 15:50:00,75.56,75.72,75.37,75.44,46650.0,75.56,75.72,75.37,75.44,46650.0
2024-08-01 15:55:00,75.49,75.57,75.44,75.57,72030.0,75.49,75.57,75.44,75.57,72030.0
2024-08-02 09:30:00,75.95,75.95,75.56,75.58,69585.0,75.95,75.95,75.56,75.58,69585.0
2024-08-02 09:35:00,75.64,75.64,75.44,75.44,6000.0,75.64,75.64,75.44,75.44,6000.0
2024-08-02 09:40:00,75.31,75.41,75.27,75.27,33150.0,75.31,75.41,75.27,75.27,33150.0
2024-08-02 09:45:00,75.29,75.42,75.01,75.42,31905.0,75.29,75.42,75.01,75.42,31905.0
2024-08-02 09:50:00,75.47,75.81,75.47,75.67,48000.0,75.47,75.81,75.47,75.67,48000.0
2024-08-02 09:55:00,75.64,75.77,75.62,75.77,26670.0,75.64,75.77,75.62,75.77,26670.0
2024-08-02 10:00:00,75.8,75.92,75.47,75.68,25005.0,75.8,75.92,75.47,75.68,25005.0
2024-08-02 10:05:00,75.49,75.58,75.35,75.58,9000.0,75.49,75.58,75.35,75.58,9000.0
2024-08-02 10:10:00,75.69,75.86,75.6,75.6,16500.0,75.69,75.86,75.6,75.6,16500.0
2024-08-02 10:15:00,75.8,75.8,75.52,75.57,44775.0,75.8,75.8,75.52,75.57,44775.0
2024-08-02 10:20:00,75.54,75.7,75.47,75.47,48930.0,75.54,75.7,75.47,75.47,48930.0
2024-08-02 10:25:00,75.49,75.54,75.25,75.25,27030.0,75.49,75.54,75.25,75.25,27030.0
2024-08-02 10:30:00,75.21,75.21,75.04,75.14,34425.0,75.21,75.21,75.04,75.14,34425.0
2024-08-02 10:35:00,75.15,75.21,75.03,75.04,53190.0,75.15,75.21,75.03,75.04,53190.0
2024-08-02 10:40:00,75.1,75.11,75.04,75.05,18270.0,75.1,75.11,75.04,75.05,18270.0
2024-08-02 10:45:00,74.98,75.16,74.92,75.09,87795.0,74.98,75.16,74.92,75.09,87795.0
2024-08-02 10:50:00,75.1,75.1,75.09,75.09,3000.0,75.1,75.1,75.09,75.09,3000.0
2024-08-02 10:55:00,74.98,74.99,74.87,74.88,16500.0,74.98,74.99,74.87,74.88,16500.0
2024-08-02 11:00:00,74.88,74.89,74.74,74.74,9165.0,74.88,74.89,74.74,74.74,9165.0
2024-08-02 11:05:00,74.7,74.8,74.68,74.68,21000.0,74.7,74.8,74.68,74.68,21000.0
2024-08-02 11:10:00,74.68,74.69,74.56,74.59,38430.0,74.68,74.69,74.56,74.59,38430.0
2024-08-02 11:15:00,74.59,74.6,74.34,74.41,22110.0,74.59,74.6,74.34,74.41,22110.0
2024-08-02 11:20:00,74.25,74.26,74.05,74.12,70080.0,74.25,74.26,74.05,74.12,70080.0
2024-08-02 11:25:00,74.07,74.15,74.03,74.05,19500.0,74.07,74.15,74.03,74.05,19500.0
2024-08-02 11:30:00,74.03,74.16,74.03,74.12,23055.0,74.03,74.16,74.03,74.12,23055.0
2024-08-02 11:35:00,74.21,74.33,74.17,74.33,17340.0,74.21,74.33,74.17,74.33,17340.0
2024-08-02 11:40:00,74.24,74.49,74.24,74.36,45660.0,74.24,74.49,74.24,74.36,45660.0
2024-08-02 11:45:00,74.33,74.33,74.22,74.32,18000.0,74.33,74.33,74.22,74.32,18000.0
2024-08-02 11:50:00,74.22,74.22,74.18,74.18,7500.0,74.22,74.22,74.18,74.18,7500.0
2024-08-02 11:55:00,74.18,74.24,73.97,74.03,105195.0,74.18,74.24,73.97,74.03,105195.0
2024-08-02 12:00:00,73.99,74.23,73.86,74.23,77295.0,73.99,74.23,73.86,74.23,77295.0
2024-08-02 12:05:00,74.28,74.64,74.28,74.62,12000.0,74.28,74.64,74.28,74.62,12000.0
2024-08-02 12:10:00,74.65,74.65,74.34,74.45,46500.0,74.65,74.65,74.34,74.45,46500.0
2024-08-02 12:15:00,74.48,74.57,74.43,74.57,12990.0,74.48,74.57,74.43,74.57,12990.0
2024-08-02 12:20:00,74.87,74.87,74.61,74.7,31500.0,74.87,74.87,74.61,74.7,31500.0
2024-08-02 12:25:00,74.77,74.78,74.67,74.78,25350.0,74.77,74.78,74.67,74.78,25350.0
2024-08-02 12:30:00,74.78,74.99,74.78,74.99,15915.0,74.78,74.99,74.78,74.99,15915.0
2024-08-02 12:35:00,75.01,75.01,74.99,75.01,15255.0,75.01,75.01,74.99,75.01,15255.0
2024-08-02 12:40:00,74.93,75.02,74.93,74.97,12000.0,74.93,75.02,74.93,74.97,12000.0
2024-08-02 12:45:00,74.97,75.07,74.9,75.07,34230.0,74.97,75.07,74.9,75.07,34230.0
2024-08-02 12:50:00,75.06,75.06,74.84,74.84,39135.0,75.06,75.06,74.84,74.84,39135.0
2024-08-02 12:55:00,74.84,74.9,74.72,74.76,12315.0,74.84,74.9,74.72,74.76,12315.0
2024-08-02 13:00:00,74.83,74.88,74.68,74.68,33525.0,74.83,74.88,74.68,74.68,33525.0
2024-08-02 13:05:00,74.72,74.76,74.69,74.74,10485.0,74.72,74.76,74.69,74.74,10485.0
2024-08-02 13:10:00,74.74,74.85,74.66,74.85,12645.0,74.74,74.85,74.66,74.85,12645.0
2024-08-02 13:15:00,74.85,74.91,74.83,74.91,8445.0,74.85,74.91,74.83,74.91,8445.0
2024-08-02 13:20:00,74.88,74.88,74.82,74.82,3000.0,74.88,74.88,74.82,74.82,3000.0
2024-08-02 13:25:00,74.87,75.01,74.87,74.96,23190.0,74.87,75.01,74.87,74.96,23190.0
2024-08-02 13:30:00,74.95,74.98,74.86,74.86,10170.0,74.95,74.98,74.86,74.86,10170.0
2024-08-02 13:35:00,74.85,74.89,74.82,74.86,22950.0,74.85,74.89,74.82,74.86,22950.0
2024-08-02 13:40:00,74.84,74.89,74.81,74.86,37830.0,74.84,74.89,74.81,74.86,37830.0
2024-08-02 13:45:00,74.91,74.94,74.91,74.94,8520.0,74.91,74.94,74.91,74.94,8520.0
2024-08-02 13:50:00,75.05,75.07,74.96,75.02,33630.0,75.05,75.07,74.96,75.02,33630.0
2024-08-02 13:55:00,75.01,75.03,74.99,75.03,19155.0,75.01,75.03,74.99,75.03,19155.0
2024-08-02 14:00:00,74.99,75.03,74.78,74.88,128355.0,74.99,75.03,74.78,74.88,128355.0
2024-08-02 14:05:00,74.99,75.07,74.99,75.07,6000.0,74.99,75.07,74.99,75.07,6000.0
2024-08-02 14:10:00,75.11,75.19,75.09,75.19,12180.0,75.11,75.19,75.09,75.19,12180.0
2024-08-02 14:15:00,75.21,75.22,75.21,75.21,7500.0,75.21,75.22,75.21,75.21,7500.0
2024-08-02 14:20:00,75.22,75.24,75.22,75.22,14235.0,75.22,75.24,75.22,75.22,14235.0
2024-08-02 14:25:00,75.27,75.32,75.27,75.32,10500.0,75.27,75.32,75.27,75.32,10500.0
2024-08-02 14:30:00,75.27,75.27,75.27,75.27,1500.0,75.27,75.27,75.27,75.27,1500.0
2024-08-02 14:35:00,75.28,75.3,75.28,75.3,3000.0,75.28,75.3,75.28,75.3,3000.0
2024-08-02 14:40:00,75.27,75.27,75.15,75.22,27555.0,75.27,75.27,75.15,75.22,27555.0
2024-08-02 14:45:00,75.26,75.28,75.2,75.28,16950.0,75.26,75.28,75.2,75.28,16950.0
2024-08-02 14:50:00,75.24,75.24,75.19,75.19,7500.0,75.24,75.24,75.19,75.19,7500.0
2024-08-02 14:55:00,75.26,75.34,75.18,75.18,23220.0,75.26,75.34,75.18,75.18,23220.0
2024-08-02 15:00:00,75.24,75.48,75.24,75.42,37680.0,75.24,75.48,75.24,75.42,37680.0
2024-08-02 15:05:00,75.36,75.36,75.29,75.32,4500.0,75.36,75.36,75.29,75.32,4500.0
2024-08-02 15:10:00,75.23,75.31,75.18,75.31,16035.0,75.23,75.31,75.18,75.31,16035.0
2024-08-02 15:15:00,75.2,75.24,75.17,75.24,21720.0,75.2,75.24,75.17,75.24,21720.0
2024-08-02 15:20:00,75.21,75.37,75.21,75.31,55920.0,75.21,75.37,75.21,75.31,55920.0
2024-08-02 15:25:00,75.43,75.43,75.43,75.43,1500.0,75.43,75.43,75.43,75.43,1500.0
2024-08-02 15:30:00,75.35,75.4,75.3,75.33,21975.0,75.35,75.4,75.3,75.33,21975.0
2024-08-02 15:35:00,75.38,75.38,75.31,75.33,29460.0,75.38,75.38,75.31,75.33,29460.0
2024-08-02 15:40:00,75.21,75.44,75.21,75.44,46650.0,75.21,75.44,75.21,75.44,46650.0
2024-08-02 15:45:00,75.39,75.58,75.39,75.48,14730.0,75.39,75.58,75.39,75.48,14730.0
2024-08-02 15:50:00,75.43,75.86,75.43,75.86,79695.0,75.43,75.86,75.43,75.86,79695.0
2024-08-02 15:55:00,75.77,75.91,75.75,75.85,108495.0,75.77,75.91,75.75,75.85,108495.0
2024-08-05 09:30:00,76.37,76.37,75.4,75.81,188295.0,76.37,76.37,75.4,75.81,188295.0
2024-08-05 09:35:00,75.64,75.86,75.52,75.56,75135.0,75.64,75.86,75.52,75.56,75135.0
2024-08-05 09:40:00,75.53,75.73,75.07,75.39,48615.0,75.53,75.73,75.07,75.39,48615.0
2024-08-05 09:45:00,75.68,75.68,74.81,74.9,30000.0,75.68,75.68,74.81,74.9,30000.0
2024-08-05 09:50:00,74.94,75.14,74.85,75.05,25545.0,74.94,75.14,74.85,75.05,25545.0
2024-08-05 09:55:00,74.88,75.05,74.87,75.05,21675.0,74.88,75.05,74.87,75.05,21675.0
2024-08-05 10:00:00,75.21,75.5,75.21,75.31,21690.0,75.21,75.5,75.21,75.31,21690.0
2024-08-05 10:05:00,75.32,75.38,75.04,75.27,34155.0,75.32,75.38,75.04,75.27,34155.0
2024-08-05 10:10:00,75.08,75.25,75.08,75.25,3000.0,75.08,75.25,75.08,75.25,3000.0
2024-08-05 10:15:00,75.19,75.27,75.14,75.27,16500.0,75.19,75.27,75.14,75.27,16500.0
2024-08-05 10:20:00,75.26,75.26,74.92,74.96,71820.0,75.26,75.26,74.92,74.96,71820.0
2024-08-05 10:25:00,75.17,75.31,74.75,74.77,28965.0,75.17,75.31,74.75,74.77,28965.0
2024-08-05 10:30:00,74.76,74.84,74.74,74.84,13470.0,74.76,74.84,74.74,74.84,13470.0
2024-08-05 10:35:00,74.84,74.89,74.57,74.57,58380.0,74.84,74.89,74.57,74.57,58380.0
2024-08-05 10:40:00,74.6,74.66,74.45,74.54,19500.0,74.6,74.66,74.45,74.54,19500.0
2024-08-05 10:45:00,74.6,74.72,74.6,74.72,7500.0,74.6,74.72,74.6,74.72,7500.0
2024-08-05 10:50:00,74.82,74.89,74.78,74.88,9000.0,74.82,74.89,74.78,74.88,9000.0
2024-08-05 10:55:00,74.86,74.86,74.55,74.55,12075.0,74.86,74.86,74.55,74.55,12075.0
2024-08-05 11:00:00,74.4,74.52,74.35,74.47,15000.0,74.4,74.52,74.35,74.47,15000.0
2024-08-05 11:05:00,74.47,74.59,74.37,74.59,15000.0,74.47,74.59,74.37,74.59,15000.0
2024-08-05 11:10:00,74.77,74.77,74.64,74.64,7500.0,74.77,74.77,74.64,74.64,7500.0
2024-08-05 11:15:00,74.41,74.57,74.41,74.57,10605.0,74.41,74.57,74.41,74.57,10605.0
2024-08-05 11:20:00,74.58,74.82,74.58,74.82,8100.0,74.58,74.82,74.58,74.82,8100.0
2024-08-05 11:25:00,74.82,74.82,74.54,74.59,10500.0,74.82,74.82,74.54,74.59,10500.0
2024-08-05 11:30:00,74.59,74.68,74.59,74.62,7500.0,74.59,74.68,74.59,74.62,7500.0
2024-08-05 11:35:00,74.68,74.71,74.63,74.65,17940.0,74.68,74.71,74.63,74.65,17940.0
2024-08-05 11:40:00,74.59,74.65,74.55,74.55,9000.0,74.59,74.65,74.55,74.55,9000.0
2024-08-05 11:45:00,74.46,74.51,74.46,74.51,4500.0,74.46,74.51,74.46,74.51,4500.0
2024-08-05 11:50:00,74.41,74.61,74.41,74.61,6000.0,74.41,74.61,74.41,74.61,6000.0
2024-08-05 11:55:00,74.8,74.9,74.8,74.9,5625.0,74.8,74.9,74.8,74.9,5625.0
2024-08-05 12:00:00,74.96,74.96,74.96,74.96,1500.0,74.96,74.96,74.96,74.96,1500.0
2024-08-05 12:05:00,74.83,74.83,74.83,74.83,3735.0,74.83,74.83,74.83,74.83,3735.0
2024-08-05 12:10:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-08-05 12:15:00,74.92,75.0,74.92,74.98,82050.0,74.92,75.0,74.92,74.98,82050.0
2024-08-05 12:20:00,75.05,75.05,75.05,75.05,3000.0,75.05,75.05,75.05,75.05,3000.0
2024-08-05 12:25:00,75.02,75.05,74.99,74.99,9000.0,75.02,75.05,74.99,74.99,9000.0
2024-08-05 12:30:00,74.91,74.95,74.87,74.87,13995.0,74.91,74.95,74.87,74.87,13995.0
2024-08-05 12:35:00,74.72,74.72,74.7,74.7,3000.0,74.72,74.72,74.7,74.7,3000.0
2024-08-05 12:40:00,74.71,74.71,74.5,74.5,7500.0,74.71,74.71,74.5,74.5,7500.0
2024-08-05 12:45:00,74.53,74.6,74.49,74.58,18000.0,74.53,74.6,74.49,74.58,18000.0
2024-08-05 12:50:00,74.55,74.56,74.54,74.54,4500.0,74.55,74.56,74.54,74.54,4500.0
2024-08-05 12:55:00,74.47,74.48,74.3,74.33,38625.0,74.47,74.48,74.3,74.33,38625.0
2024-08-05 13:00:00,74.23,74.29,74.18,74.18,35490.0,74.23,74.29,74.18,74.18,35490.0
2024-08-05 13:05:00,74.04,74.04,73.94,74.04,4500.0,74.04,74.04,73.94,74.04,4500.0
2024-08-05 13:10:00,73.99,74.01,73.95,73.95,9000.0,73.99,74.01,73.95,73.95,9000.0
2024-08-05 13:15:00,73.94,74.06,73.88,74.06,29985.0,73.94,74.06,73.88,74.06,29985.0
2024-08-05 13:20:00,74.07,74.07,74.07,74.07,3000.0,74.07,74.07,74.07,74.07,3000.0
2024-08-05 13:25:00,74.11,74.2,73.99,73.99,15375.0,74.11,74.2,73.99,73.99,15375.0
2024-08-05 13:30:00,74.07,74.08,74.07,74.08,4500.0,74.07,74.08,74.07,74.08,4500.0
2024-08-05 13:35:00,73.99,74.11,73.99,74.06,10635.0,73.99,74.11,73.99,74.06,10635.0
2024-08-05 13:40:00,74.04,74.04,74.04,74.04,7500.0,74.04,74.04,74.04,74.04,7500.0
2024-08-05 13:45:00,74.04,74.04,74.04,74.04,0.0,74.04,74.04,74.04,74.04,0.0
2024-08-05 13:50:00,73.97,73.99,73.92,73.94,15000.0,73.97,73.99,73.92,73.94,15000.0
2024-08-05 13:55:00,73.96,73.96,73.91,73.91,3000.0,73.96,73.96,73.91,73.91,3000.0
2024-08-05 14:00:00,73.87,73.87,73.84,73.85,9135.0,73.87,73.87,73.84,73.85,9135.0
2024-08-05 14:05:00,73.78,73.88,73.78,73.85,10500.0,73.78,73.88,73.78,73.85,10500.0
2024-08-05 14:10:00,73.93,73.93,73.67,73.78,67500.0,73.93,73.93,73.67,73.78,67500.0
2024-08-05 14:15:00,73.79,73.88,73.75,73.82,10500.0,73.79,73.88,73.75,73.82,10500.0
2024-08-05 14:20:00,73.89,73.9,73.85,73.85,10500.0,73.89,73.9,73.85,73.85,10500.0
2024-08-05 14:25:00,73.87,73.88,73.82,73.84,40755.0,73.87,73.88,73.82,73.84,40755.0
2024-08-05 14:30:00,73.76,73.82,73.76,73.81,13500.0,73.76,73.82,73.76,73.81,13500.0
2024-08-05 14:35:00,73.76,73.76,73.72,73.76,16500.0,73.76,73.76,73.72,73.76,16500.0
2024-08-05 14:40:00,73.7,73.7,73.57,73.57,15000.0,73.7,73.7,73.57,73.57,15000.0
2024-08-05 14:45:00,73.56,73.67,73.52,73.64,17895.0,73.56,73.67,73.52,73.64,17895.0
2024-08-05 14:50:00,73.8,73.81,73.68,73.69,25590.0,73.8,73.81,73.68,73.69,25590.0
2024-08-05 14:55:00,73.62,73.75,73.62,73.75,11610.0,73.62,73.75,73.62,73.75,11610.0
2024-08-05 15:00:00,73.75,73.77,73.69,73.74,9000.0,73.75,73.77,73.69,73.74,9000.0
2024-08-05 15:05:00,73.73,73.78,73.59,73.65,46815.0,73.73,73.78,73.59,73.65,46815.0
2024-08-05 15:10:00,73.59,73.6,73.54,73.58,13500.0,73.59,73.6,73.54,73.58,13500.0
2024-08-05 15:15:00,73.58,73.61,73.56,73.6,78480.0,73.58,73.61,73.56,73.6,78480.0
2024-08-05 15:20:00,73.73,73.73,73.51,73.55,28350.0,73.73,73.73,73.51,73.55,28350.0
2024-08-05 15:25:00,73.51,73.61,73.51,73.57,84840.0,73.51,73.61,73.51,73.57,84840.0
2024-08-05 15:30:00,73.55,73.55,73.42,73.47,50325.0,73.55,73.55,73.42,73.47,50325.0
2024-08-05 15:35:00,73.63,73.68,73.55,73.55,14640.0,73.63,73.68,73.55,73.55,14640.0
2024-08-05 15:40:00,73.54,73.66,73.52,73.62,38055.0,73.54,73.66,73.52,73.62,38055.0
2024-08-05 15:45:00,73.6,73.62,73.51,73.51,38325.0,73.6,73.62,73.51,73.51,38325.0
2024-08-05 15:50:00,73.49,73.95,73.48,73.69,69000.0,73.49,73.95,73.48,73.69,69000.0
2024-08-05 15:55:00,73.71,73.81,73.62,73.7,175575.0,73.71,73.81,73.62,73.7,175575.0
2024-08-06 09:30:00,73.25,73.84,73.25,73.76,80775.0,73.25,73.84,73.25,73.76,80775.0
2024-08-06 09:35:00,73.98,74.09,73.67,73.99,349890.0,73.98,74.09,73.67,73.99,349890.0
2024-08-06 09:40:00,74.14,74.14,73.73,73.73,9000.0,74.14,74.14,73.73,73.73,9000.0
2024-08-06 09:45:00,73.81,73.93,73.74,73.93,7905.0,73.81,73.93,73.74,73.93,7905.0
2024-08-06 09:50:00,73.98,74.34,73.98,74.15,39000.0,73.98,74.34,73.98,74.15,39000.0
2024-08-06 09:55:00,74.31,74.5,74.24,74.38,19125.0,74.31,74.5,74.24,74.38,19125.0
2024-08-06 10:00:00,74.46,74.59,74.45,74.49,47280.0,74.46,74.59,74.45,74.49,47280.0
2024-08-06 10:05:00,74.47,74.52,74.47,74.52,7500.0,74.47,74.52,74.47,74.52,7500.0
2024-08-06 10:10:00,74.47,74.51,74.47,74.51,3375.0,74.47,74.51,74.47,74.51,3375.0
2024-08-06 10:15:00,74.53,74.53,74.41,74.48,36285.0,74.53,74.53,74.41,74.48,36285.0
2024-08-06 10:20:00,74.5,74.5,74.41,74.5,10500.0,74.5,74.5,74.41,74.5,10500.0
2024-08-06 10:25:00,74.66,74.79,74.58,74.65,38760.0,74.66,74.79,74.58,74.65,38760.0
2024-08-06 10:30:00,74.7,74.76,74.67,74.75,32460.0,74.7,74.76,74.67,74.75,32460.0
2024-08-06 10:35:00,74.75,74.75,74.68,74.74,9645.0,74.75,74.75,74.68,74.74,9645.0
2024-08-06 10:40:00,74.71,74.71,74.71,74.71,1755.0,74.71,74.71,74.71,74.71,1755.0
2024-08-06 10:45:00,74.74,74.77,74.68,74.77,36090.0,74.74,74.77,74.68,74.77,36090.0
2024-08-06 10:50:00,74.77,74.8,74.74,74.8,294630.0,74.77,74.8,74.74,74.8,294630.0
2024-08-06 10:55:00,74.8,74.8,74.6,74.66,13440.0,74.8,74.8,74.6,74.66,13440.0
2024-08-06 11:00:00,74.64,74.83,74.64,74.75,15330.0,74.64,74.83,74.64,74.75,15330.0
2024-08-06 11:05:00,74.79,74.82,74.75,74.75,7500.0,74.79,74.82,74.75,74.75,7500.0
2024-08-06 11:10:00,74.79,74.91,74.79,74.91,22005.0,74.79,74.91,74.79,74.91,22005.0
2024-08-06 11:15:00,74.91,74.91,74.86,74.86,9000.0,74.91,74.91,74.86,74.86,9000.0
2024-08-06 11:20:00,74.87,74.89,74.79,74.83,25950.0,74.87,74.89,74.79,74.83,25950.0
2024-08-06 11:25:00,74.78,74.79,74.78,74.79,3000.0,74.78,74.79,74.78,74.79,3000.0
2024-08-06 11:30:00,74.86,74.86,74.79,74.83,71310.0,74.86,74.86,74.79,74.83,71310.0
2024-08-06 11:35:00,74.81,74.99,74.81,74.99,9000.0,74.81,74.99,74.81,74.99,9000.0
2024-08-06 11:40:00,74.99,75.04,74.99,75.04,10500.0,74.99,75.04,74.99,75.04,10500.0
2024-08-06 11:45:00,75.09,75.21,75.01,75.05,14370.0,75.09,75.21,75.01,75.05,14370.0
2024-08-06 11:50:00,75.1,75.1,75.1,75.1,1500.0,75.1,75.1,75.1,75.1,1500.0
2024-08-06 11:55:00,75.16,75.16,75.12,75.12,9000.0,75.16,75.16,75.12,75.12,9000.0
2024-08-06 12:00:00,75.11,75.23,75.11,75.23,3570.0,75.11,75.23,75.11,75.23,3570.0
2024-08-06 12:05:00,75.23,75.23,75.19,75.22,6225.0,75.23,75.23,75.19,75.22,6225.0
2024-08-06 12:10:00,75.22,75.22,75.22,75.22,0.0,75.22,75.22,75.22,75.22,0.0
2024-08-06 12:15:00,75.24,75.27,75.24,75.24,10500.0,75.24,75.27,75.24,75.24,10500.0
2024-08-06 12:20:00,75.24,75.24,75.24,75.24,0.0,75.24,75.24,75.24,75.24,0.0
2024-08-06 12:25:00,75.2,75.24,75.19,75.24,6000.0,75.2,75.24,75.19,75.24,6000.0
2024-08-06 12:30:00,75.2,75.2,75.2,75.2,1500.0,75.2,75.2,75.2,75.2,1500.0
2024-08-06 12:35:00,75.18,75.18,75.18,75.18,1500.0,75.18,75.18,75.18,75.18,1500.0
2024-08-06 12:40:00,75.07,75.07,75.07,75.07,1620.0,75.07,75.07,75.07,75.07,1620.0
2024-08-06 12:45:00,74.99,75.07,74.86,75.07,18000.0,74.99,75.07,74.86,75.07,18000.0
2024-08-06 12:50:00,75.11,75.11,75.11,75.11,1680.0,75.11,75.11,75.11,75.11,1680.0
2024-08-06 12:55:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-08-06 13:00:00,75.13,75.13,75.12,75.13,3000.0,75.13,75.13,75.12,75.13,3000.0
2024-08-06 13:05:00,75.11,75.11,75.11,75.11,1500.0,75.11,75.11,75.11,75.11,1500.0
2024-08-06 13:10:00,75.11,75.11,75.11,75.11,0.0,75.11,75.11,75.11,75.11,0.0
2024-08-06 13:15:00,75.14,75.14,75.01,75.01,14205.0,75.14,75.14,75.01,75.01,14205.0
2024-08-06 13:20:00,75.0,75.0,74.97,74.99,13500.0,75.0,75.0,74.97,74.99,13500.0
2024-08-06 13:25:00,74.99,75.0,74.97,74.97,8400.0,74.99,75.0,74.97,74.97,8400.0
2024-08-06 13:30:00,74.98,74.98,74.92,74.98,4845.0,74.98,74.98,74.92,74.98,4845.0
2024-08-06 13:35:00,74.96,74.99,74.94,74.94,7770.0,74.96,74.99,74.94,74.94,7770.0
2024-08-06 13:40:00,74.92,74.95,74.89,74.95,12000.0,74.92,74.95,74.89,74.95,12000.0
2024-08-06 13:45:00,74.95,74.95,74.95,74.95,0.0,74.95,74.95,74.95,74.95,0.0
2024-08-06 13:50:00,74.86,74.88,74.86,74.88,3000.0,74.86,74.88,74.86,74.88,3000.0
2024-08-06 13:55:00,74.93,74.93,74.86,74.86,4980.0,74.93,74.93,74.86,74.86,4980.0
2024-08-06 14:00:00,74.85,74.85,74.78,74.78,15345.0,74.85,74.85,74.78,74.78,15345.0
2024-08-06 14:05:00,74.67,74.69,74.66,74.66,38880.0,74.67,74.69,74.66,74.66,38880.0
2024-08-06 14:10:00,74.7,74.7,74.63,74.63,23685.0,74.7,74.7,74.63,74.63,23685.0
2024-08-06 14:15:00,74.65,74.68,74.6,74.68,21000.0,74.65,74.68,74.6,74.68,21000.0
2024-08-06 14:20:00,74.68,74.69,74.67,74.69,16020.0,74.68,74.69,74.67,74.69,16020.0
2024-08-06 14:25:00,74.67,74.69,74.67,74.68,7530.0,74.67,74.69,74.67,74.68,7530.0
2024-08-06 14:30:00,74.72,74.96,74.71,74.93,48120.0,74.72,74.96,74.71,74.93,48120.0
2024-08-06 14:35:00,75.15,75.15,75.07,75.09,19125.0,75.15,75.15,75.07,75.09,19125.0
2024-08-06 14:40:00,75.07,75.07,75.03,75.06,7500.0,75.07,75.07,75.03,75.06,7500.0
2024-08-06 14:45:00,75.06,75.06,75.06,75.06,0.0,75.06,75.06,75.06,75.06,0.0
2024-08-06 14:50:00,75.1,75.1,75.06,75.07,25605.0,75.1,75.1,75.06,75.07,25605.0
2024-08-06 14:55:00,75.02,75.02,74.95,74.95,21420.0,75.02,75.02,74.95,74.95,21420.0
2024-08-06 15:00:00,74.92,74.92,74.77,74.77,3000.0,74.92,74.92,74.77,74.77,3000.0
2024-08-06 15:05:00,74.75,74.75,74.74,74.74,3000.0,74.75,74.75,74.74,74.74,3000.0
2024-08-06 15:10:00,74.77,74.77,74.74,74.77,19305.0,74.77,74.77,74.74,74.77,19305.0
2024-08-06 15:15:00,74.72,74.72,74.62,74.62,10500.0,74.72,74.72,74.62,74.62,10500.0
2024-08-06 15:20:00,74.71,74.81,74.71,74.81,7500.0,74.71,74.81,74.71,74.81,7500.0
2024-08-06 15:25:00,74.77,74.87,74.74,74.74,250125.0,74.77,74.87,74.74,74.74,250125.0
2024-08-06 15:30:00,74.67,74.82,74.63,74.78,228900.0,74.67,74.82,74.63,74.78,228900.0
2024-08-06 15:35:00,74.76,74.76,74.73,74.73,10500.0,74.76,74.76,74.73,74.73,10500.0
2024-08-06 15:40:00,74.72,74.76,74.61,74.62,24990.0,74.72,74.76,74.61,74.62,24990.0
2024-08-06 15:45:00,74.59,74.59,74.45,74.5,36480.0,74.59,74.59,74.45,74.5,36480.0
2024-08-06 15:50:00,74.48,74.53,74.18,74.21,63150.0,74.48,74.53,74.18,74.21,63150.0
2024-08-06 15:55:00,74.15,74.19,74.04,74.04,92025.0,74.15,74.19,74.04,74.04,92025.0
2024-08-07 09:30:00,73.93,74.06,73.93,74.06,63495.0,73.93,74.06,73.93,74.06,63495.0
2024-08-07 09:35:00,74.06,74.06,74.06,74.06,0.0,74.06,74.06,74.06,74.06,0.0
2024-08-07 09:40:00,74.6,74.72,74.6,74.72,3000.0,74.6,74.72,74.6,74.72,3000.0
2024-08-07 09:45:00,74.76,74.81,74.34,74.34,30645.0,74.76,74.81,74.34,74.34,30645.0
2024-08-07 09:50:00,74.57,74.57,74.47,74.47,4770.0,74.57,74.57,74.47,74.47,4770.0
2024-08-07 09:55:00,74.74,74.86,74.74,74.86,6105.0,74.74,74.86,74.74,74.86,6105.0
2024-08-07 10:00:00,75.03,75.09,74.95,75.04,40620.0,75.03,75.09,74.95,75.04,40620.0
2024-08-07 10:05:00,75.19,75.19,75.19,75.19,1500.0,75.19,75.19,75.19,75.19,1500.0
2024-08-07 10:10:00,75.1,75.1,75.1,75.1,1500.0,75.1,75.1,75.1,75.1,1500.0
2024-08-07 10:15:00,75.09,75.09,74.97,75.02,24000.0,75.09,75.09,74.97,75.02,24000.0
2024-08-07 10:20:00,75.02,75.33,74.97,75.31,40245.0,75.02,75.33,74.97,75.31,40245.0
2024-08-07 10:25:00,75.21,75.26,75.17,75.17,39090.0,75.21,75.26,75.17,75.17,39090.0
2024-08-07 10:30:00,75.12,75.14,75.11,75.14,9390.0,75.12,75.14,75.11,75.14,9390.0
2024-08-07 10:35:00,75.3,75.3,75.22,75.24,12795.0,75.3,75.3,75.22,75.24,12795.0
2024-08-07 10:40:00,75.14,75.23,75.14,75.18,4500.0,75.14,75.23,75.14,75.18,4500.0
2024-08-07 10:45:00,75.18,75.2,75.18,75.2,6150.0,75.18,75.2,75.18,75.2,6150.0
2024-08-07 10:50:00,75.09,75.09,75.01,75.07,10095.0,75.09,75.09,75.01,75.07,10095.0
2024-08-07 10:55:00,75.13,75.21,75.08,75.21,24195.0,75.13,75.21,75.08,75.21,24195.0
2024-08-07 11:00:00,75.16,75.34,75.16,75.3,9255.0,75.16,75.34,75.16,75.3,9255.0
2024-08-07 11:05:00,75.3,75.34,75.28,75.32,9000.0,75.3,75.34,75.28,75.32,9000.0
2024-08-07 11:10:00,75.32,75.32,75.08,75.08,9000.0,75.32,75.32,75.08,75.08,9000.0
2024-08-07 11:15:00,75.3,75.3,75.16,75.2,16785.0,75.3,75.3,75.16,75.2,16785.0
2024-08-07 11:20:00,75.2,75.27,75.2,75.27,3000.0,75.2,75.27,75.2,75.27,3000.0
2024-08-07 11:25:00,75.2,75.39,75.19,75.34,13860.0,75.2,75.39,75.19,75.34,13860.0
2024-08-07 11:30:00,75.34,75.35,75.34,75.35,15300.0,75.34,75.35,75.34,75.35,15300.0
2024-08-07 11:35:00,75.44,75.45,75.44,75.44,2565.0,75.44,75.45,75.44,75.44,2565.0
2024-08-07 11:40:00,75.34,75.34,75.27,75.27,6000.0,75.34,75.34,75.27,75.27,6000.0
2024-08-07 11:45:00,75.28,75.28,75.08,75.19,18900.0,75.28,75.28,75.08,75.19,18900.0
2024-08-07 11:50:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2024-08-07 11:55:00,75.21,75.22,75.21,75.22,6000.0,75.21,75.22,75.21,75.22,6000.0
2024-08-07 12:00:00,75.23,75.23,75.01,75.01,6000.0,75.23,75.23,75.01,75.01,6000.0
2024-08-07 12:05:00,75.08,75.11,75.08,75.11,5385.0,75.08,75.11,75.08,75.11,5385.0
2024-08-07 12:10:00,75.12,75.31,75.12,75.31,12000.0,75.12,75.31,75.12,75.31,12000.0
2024-08-07 12:15:00,75.27,75.27,75.27,75.27,3720.0,75.27,75.27,75.27,75.27,3720.0
2024-08-07 12:20:00,75.33,75.35,75.3,75.35,4500.0,75.33,75.35,75.3,75.35,4500.0
2024-08-07 12:25:00,75.33,75.39,75.21,75.21,33420.0,75.33,75.39,75.21,75.21,33420.0
2024-08-07 12:30:00,75.19,75.19,75.19,75.19,3480.0,75.19,75.19,75.19,75.19,3480.0
2024-08-07 12:35:00,75.28,75.28,75.26,75.26,6000.0,75.28,75.28,75.26,75.26,6000.0
2024-08-07 12:40:00,75.25,75.26,75.16,75.16,16785.0,75.25,75.26,75.16,75.16,16785.0
2024-08-07 12:45:00,75.1,75.1,75.1,75.1,3825.0,75.1,75.1,75.1,75.1,3825.0
2024-08-07 12:50:00,75.1,75.1,75.1,75.1,0.0,75.1,75.1,75.1,75.1,0.0
2024-08-07 12:55:00,75.08,75.08,74.94,74.97,27975.0,75.08,75.08,74.94,74.97,27975.0
2024-08-07 13:00:00,74.97,74.97,74.97,74.97,0.0,74.97,74.97,74.97,74.97,0.0
2024-08-07 13:05:00,74.85,74.88,74.84,74.88,27645.0,74.85,74.88,74.84,74.88,27645.0
2024-08-07 13:10:00,74.78,74.8,74.75,74.8,10500.0,74.78,74.8,74.75,74.8,10500.0
2024-08-07 13:15:00,74.8,74.8,74.71,74.77,25350.0,74.8,74.8,74.71,74.77,25350.0
2024-08-07 13:20:00,74.83,74.87,74.8,74.8,38295.0,74.83,74.87,74.8,74.8,38295.0
2024-08-07 13:25:00,74.96,74.99,74.83,74.83,13875.0,74.96,74.99,74.83,74.83,13875.0
2024-08-07 13:30:00,74.89,74.91,74.89,74.89,16500.0,74.89,74.91,74.89,74.89,16500.0
2024-08-07 13:35:00,74.85,74.86,74.85,74.86,4035.0,74.85,74.86,74.85,74.86,4035.0
2024-08-07 13:40:00,74.84,74.84,74.67,74.68,24795.0,74.84,74.84,74.67,74.68,24795.0
2024-08-07 13:45:00,74.65,74.65,74.4,74.42,16740.0,74.65,74.65,74.4,74.42,16740.0
2024-08-07 13:50:00,74.35,74.35,74.35,74.35,1500.0,74.35,74.35,74.35,74.35,1500.0
2024-08-07 13:55:00,74.35,74.41,74.34,74.38,8895.0,74.35,74.41,74.34,74.38,8895.0
2024-08-07 14:00:00,74.37,74.37,74.26,74.26,8820.0,74.37,74.37,74.26,74.26,8820.0
2024-08-07 14:05:00,74.25,74.25,74.05,74.12,19275.0,74.25,74.25,74.05,74.12,19275.0
2024-08-07 14:10:00,74.15,74.18,74.06,74.06,35640.0,74.15,74.18,74.06,74.06,35640.0
2024-08-07 14:15:00,74.02,74.04,73.94,73.96,7500.0,74.02,74.04,73.94,73.96,7500.0
2024-08-07 14:20:00,73.93,73.96,73.92,73.96,9900.0,73.93,73.96,73.92,73.96,9900.0
2024-08-07 14:25:00,74.04,74.04,73.96,74.0,30195.0,74.04,74.04,73.96,74.0,30195.0
2024-08-07 14:30:00,74.03,74.03,73.92,73.92,8340.0,74.03,74.03,73.92,73.92,8340.0
2024-08-07 14:35:00,73.92,73.92,73.92,73.92,0.0,73.92,73.92,73.92,73.92,0.0
2024-08-07 14:40:00,74.01,74.01,73.98,73.98,4500.0,74.01,74.01,73.98,73.98,4500.0
2024-08-07 14:45:00,74.0,74.25,74.0,74.25,133695.0,74.0,74.25,74.0,74.25,133695.0
2024-08-07 14:50:00,74.16,74.24,74.15,74.2,23970.0,74.16,74.24,74.15,74.2,23970.0
2024-08-07 14:55:00,74.29,74.33,74.27,74.33,6000.0,74.29,74.33,74.27,74.33,6000.0
2024-08-07 15:00:00,74.36,74.47,74.36,74.47,16500.0,74.36,74.47,74.36,74.47,16500.0
2024-08-07 15:05:00,74.47,74.5,74.42,74.44,25500.0,74.47,74.5,74.42,74.44,25500.0
2024-08-07 15:10:00,74.49,74.49,74.4,74.4,3375.0,74.49,74.49,74.4,74.4,3375.0
2024-08-07 15:15:00,74.47,74.48,74.47,74.48,3000.0,74.47,74.48,74.47,74.48,3000.0
2024-08-07 15:20:00,74.54,74.59,74.46,74.53,33900.0,74.54,74.59,74.46,74.53,33900.0
2024-08-07 15:25:00,74.51,74.56,74.51,74.56,3000.0,74.51,74.56,74.51,74.56,3000.0
2024-08-07 15:30:00,74.56,74.56,74.34,74.4,30840.0,74.56,74.56,74.34,74.4,30840.0
2024-08-07 15:35:00,74.39,74.39,74.29,74.33,13500.0,74.39,74.39,74.29,74.33,13500.0
2024-08-07 15:40:00,74.38,74.38,74.29,74.31,13665.0,74.38,74.38,74.29,74.31,13665.0
2024-08-07 15:45:00,74.35,74.39,74.24,74.39,12285.0,74.35,74.39,74.24,74.39,12285.0
2024-08-07 15:50:00,74.32,74.43,73.8,73.89,68670.0,74.32,74.43,73.8,73.89,68670.0
2024-08-07 15:55:00,73.89,73.99,73.81,73.94,95625.0,73.89,73.99,73.81,73.94,95625.0
2024-08-08 09:30:00,73.94,74.03,73.69,73.69,40995.0,73.94,74.03,73.69,73.69,40995.0
2024-08-08 09:35:00,73.9,73.95,73.89,73.95,10500.0,73.9,73.95,73.89,73.95,10500.0
2024-08-08 09:40:00,74.16,74.4,74.16,74.27,12000.0,74.16,74.4,74.16,74.27,12000.0
2024-08-08 09:45:00,74.39,74.43,74.13,74.13,28035.0,74.39,74.43,74.13,74.13,28035.0
2024-08-08 09:50:00,74.32,74.48,74.23,74.48,21150.0,74.32,74.48,74.23,74.48,21150.0
2024-08-08 09:55:00,74.37,74.44,74.36,74.44,4500.0,74.37,74.44,74.36,74.44,4500.0
2024-08-08 10:00:00,74.47,74.67,74.47,74.67,20220.0,74.47,74.67,74.47,74.67,20220.0
2024-08-08 10:05:00,74.84,74.84,74.84,74.84,5415.0,74.84,74.84,74.84,74.84,5415.0
2024-08-08 10:10:00,74.63,74.67,74.52,74.67,15090.0,74.63,74.67,74.52,74.67,15090.0
2024-08-08 10:15:00,74.49,74.52,74.49,74.52,3000.0,74.49,74.52,74.49,74.52,3000.0
2024-08-08 10:20:00,74.58,74.67,74.41,74.67,10500.0,74.58,74.67,74.41,74.67,10500.0
2024-08-08 10:25:00,74.68,74.68,74.63,74.67,5295.0,74.68,74.68,74.63,74.67,5295.0
2024-08-08 10:30:00,74.6,74.73,74.48,74.73,15030.0,74.6,74.73,74.48,74.73,15030.0
2024-08-08 10:35:00,74.73,74.73,74.55,74.59,32475.0,74.73,74.73,74.55,74.59,32475.0
2024-08-08 10:40:00,74.65,74.65,74.56,74.56,6000.0,74.65,74.65,74.56,74.56,6000.0
2024-08-08 10:45:00,74.64,74.67,74.59,74.66,7500.0,74.64,74.67,74.59,74.66,7500.0
2024-08-08 10:50:00,74.66,74.66,74.58,74.66,4500.0,74.66,74.66,74.58,74.66,4500.0
2024-08-08 10:55:00,74.61,74.67,74.61,74.67,4500.0,74.61,74.67,74.61,74.67,4500.0
2024-08-08 11:00:00,74.63,74.84,74.63,74.84,13515.0,74.63,74.84,74.63,74.84,13515.0
2024-08-08 11:05:00,74.81,74.81,74.74,74.74,9015.0,74.81,74.81,74.74,74.74,9015.0
2024-08-08 11:10:00,74.77,74.78,74.68,74.68,17865.0,74.77,74.78,74.68,74.68,17865.0
2024-08-08 11:15:00,74.74,74.76,74.64,74.65,8730.0,74.74,74.76,74.64,74.65,8730.0
2024-08-08 11:20:00,74.67,74.79,74.67,74.79,6300.0,74.67,74.79,74.67,74.79,6300.0
2024-08-08 11:25:00,75.03,75.03,75.03,75.03,6105.0,75.03,75.03,75.03,75.03,6105.0
2024-08-08 11:30:00,74.88,74.92,74.88,74.92,3000.0,74.88,74.92,74.88,74.92,3000.0
2024-08-08 11:35:00,74.87,74.95,74.87,74.87,7500.0,74.87,74.95,74.87,74.87,7500.0
2024-08-08 11:40:00,74.87,74.87,74.73,74.73,21960.0,74.87,74.87,74.73,74.73,21960.0
2024-08-08 11:45:00,74.81,74.81,74.74,74.74,4770.0,74.81,74.81,74.74,74.74,4770.0
2024-08-08 11:50:00,74.74,74.74,74.74,74.74,0.0,74.74,74.74,74.74,74.74,0.0
2024-08-08 11:55:00,74.67,74.83,74.67,74.83,9150.0,74.67,74.83,74.67,74.83,9150.0
2024-08-08 12:00:00,74.8,74.8,74.8,74.8,1500.0,74.8,74.8,74.8,74.8,1500.0
2024-08-08 12:05:00,74.89,74.89,74.8,74.8,10995.0,74.89,74.89,74.8,74.8,10995.0
2024-08-08 12:10:00,74.8,74.8,74.8,74.8,0.0,74.8,74.8,74.8,74.8,0.0
2024-08-08 12:15:00,74.8,74.8,74.8,74.8,0.0,74.8,74.8,74.8,74.8,0.0
2024-08-08 12:20:00,74.75,74.75,74.6,74.73,24480.0,74.75,74.75,74.6,74.73,24480.0
2024-08-08 12:25:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-08-08 12:30:00,74.73,74.73,74.65,74.65,4500.0,74.73,74.73,74.65,74.65,4500.0
2024-08-08 12:35:00,74.63,74.63,74.58,74.58,3000.0,74.63,74.63,74.58,74.58,3000.0
2024-08-08 12:40:00,74.5,74.56,74.43,74.54,7875.0,74.5,74.56,74.43,74.54,7875.0
2024-08-08 12:45:00,74.62,74.62,74.62,74.62,1500.0,74.62,74.62,74.62,74.62,1500.0
2024-08-08 12:50:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2024-08-08 12:55:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-08-08 13:00:00,74.74,74.74,74.53,74.53,14550.0,74.74,74.74,74.53,74.53,14550.0
2024-08-08 13:05:00,74.53,74.53,74.53,74.53,0.0,74.53,74.53,74.53,74.53,0.0
2024-08-08 13:10:00,74.67,74.67,74.63,74.63,15480.0,74.67,74.67,74.63,74.63,15480.0
2024-08-08 13:15:00,74.63,74.63,74.63,74.63,0.0,74.63,74.63,74.63,74.63,0.0
2024-08-08 13:20:00,74.63,74.63,74.63,74.63,0.0,74.63,74.63,74.63,74.63,0.0
2024-08-08 13:25:00,74.67,74.74,74.67,74.74,6000.0,74.67,74.74,74.67,74.74,6000.0
2024-08-08 13:30:00,74.86,74.92,74.85,74.92,4500.0,74.86,74.92,74.85,74.92,4500.0
2024-08-08 13:35:00,74.88,74.89,74.88,74.89,10500.0,74.88,74.89,74.88,74.89,10500.0
2024-08-08 13:40:00,74.93,74.97,74.93,74.97,6000.0,74.93,74.97,74.93,74.97,6000.0
2024-08-08 13:45:00,74.94,75.0,74.94,74.94,33015.0,74.94,75.0,74.94,74.94,33015.0
2024-08-08 13:50:00,74.96,74.96,74.86,74.86,10500.0,74.96,74.96,74.86,74.86,10500.0
2024-08-08 13:55:00,74.86,74.86,74.86,74.86,0.0,74.86,74.86,74.86,74.86,0.0
2024-08-08 14:00:00,74.89,74.89,74.89,74.89,1500.0,74.89,74.89,74.89,74.89,1500.0
2024-08-08 14:05:00,74.96,75.09,74.95,75.09,40500.0,74.96,75.09,74.95,75.09,40500.0
2024-08-08 14:10:00,75.1,75.1,75.04,75.05,7500.0,75.1,75.1,75.04,75.05,7500.0
2024-08-08 14:15:00,74.97,74.97,74.97,74.97,1500.0,74.97,74.97,74.97,74.97,1500.0
2024-08-08 14:20:00,75.22,75.22,75.16,75.16,15165.0,75.22,75.22,75.16,75.16,15165.0
2024-08-08 14:25:00,75.27,75.27,75.15,75.15,11325.0,75.27,75.27,75.15,75.15,11325.0
2024-08-08 14:30:00,75.29,75.29,75.25,75.26,6000.0,75.29,75.29,75.25,75.26,6000.0
2024-08-08 14:35:00,75.16,75.24,75.16,75.17,8970.0,75.16,75.24,75.16,75.17,8970.0
2024-08-08 14:40:00,75.14,75.14,75.09,75.09,3195.0,75.14,75.14,75.09,75.09,3195.0
2024-08-08 14:45:00,75.17,75.23,75.17,75.23,9000.0,75.17,75.23,75.17,75.23,9000.0
2024-08-08 14:50:00,75.19,75.19,75.12,75.12,6000.0,75.19,75.19,75.12,75.12,6000.0
2024-08-08 14:55:00,75.19,75.19,75.11,75.11,6135.0,75.19,75.19,75.11,75.11,6135.0
2024-08-08 15:00:00,75.05,75.09,75.0,75.05,22500.0,75.05,75.09,75.0,75.05,22500.0
2024-08-08 15:05:00,75.0,75.06,74.92,75.06,38895.0,75.0,75.06,74.92,75.06,38895.0
2024-08-08 15:10:00,75.1,75.1,74.94,74.95,9600.0,75.1,75.1,74.94,74.95,9600.0
2024-08-08 15:15:00,74.95,75.01,74.91,74.91,12075.0,74.95,75.01,74.91,74.91,12075.0
2024-08-08 15:20:00,74.96,74.97,74.91,74.91,17190.0,74.96,74.97,74.91,74.91,17190.0
2024-08-08 15:25:00,74.96,74.96,74.79,74.86,24615.0,74.96,74.96,74.79,74.86,24615.0
2024-08-08 15:30:00,74.87,74.87,74.63,74.69,25500.0,74.87,74.87,74.63,74.69,25500.0
2024-08-08 15:35:00,74.66,74.74,74.61,74.73,19995.0,74.66,74.74,74.61,74.73,19995.0
2024-08-08 15:40:00,74.82,74.99,74.82,74.99,14925.0,74.82,74.99,74.82,74.99,14925.0
2024-08-08 15:45:00,75.0,75.01,74.88,74.99,40845.0,75.0,75.01,74.88,74.99,40845.0
2024-08-08 15:50:00,74.88,74.94,74.67,74.74,87945.0,74.88,74.94,74.67,74.74,87945.0
2024-08-08 15:55:00,74.7,74.81,74.63,74.75,127335.0,74.7,74.81,74.63,74.75,127335.0
2024-08-09 09:30:00,74.47,74.52,74.14,74.49,50220.0,74.47,74.52,74.14,74.49,50220.0
2024-08-09 09:35:00,74.44,74.44,74.44,74.44,1500.0,74.44,74.44,74.44,74.44,1500.0
2024-08-09 09:40:00,74.11,74.34,74.11,74.34,10545.0,74.11,74.34,74.11,74.34,10545.0
2024-08-09 09:45:00,74.34,74.34,74.34,74.34,0.0,74.34,74.34,74.34,74.34,0.0
2024-08-09 09:50:00,74.13,74.24,74.08,74.24,20055.0,74.13,74.24,74.08,74.24,20055.0
2024-08-09 09:55:00,74.38,74.66,74.38,74.59,15000.0,74.38,74.66,74.38,74.59,15000.0
2024-08-09 10:00:00,74.55,74.81,74.55,74.81,17370.0,74.55,74.81,74.55,74.81,17370.0
2024-08-09 10:05:00,74.74,74.9,74.66,74.66,18630.0,74.74,74.9,74.66,74.66,18630.0
2024-08-09 10:10:00,74.78,74.83,74.68,74.68,21540.0,74.78,74.83,74.68,74.68,21540.0
2024-08-09 10:15:00,74.65,74.65,74.53,74.53,10500.0,74.65,74.65,74.53,74.53,10500.0
2024-08-09 10:20:00,74.42,74.48,74.42,74.48,9000.0,74.42,74.48,74.42,74.48,9000.0
2024-08-09 10:25:00,74.57,74.57,74.45,74.54,26940.0,74.57,74.57,74.45,74.54,26940.0
2024-08-09 10:30:00,74.48,74.49,74.37,74.37,11925.0,74.48,74.49,74.37,74.37,11925.0
2024-08-09 10:35:00,74.51,74.51,74.51,74.51,1500.0,74.51,74.51,74.51,74.51,1500.0
2024-08-09 10:40:00,74.59,74.59,74.54,74.54,11910.0,74.59,74.59,74.54,74.54,11910.0
2024-08-09 10:45:00,74.59,74.59,74.53,74.53,17250.0,74.59,74.59,74.53,74.53,17250.0
2024-08-09 10:50:00,74.59,74.6,74.53,74.53,7500.0,74.59,74.6,74.53,74.53,7500.0
2024-08-09 10:55:00,74.54,74.69,74.54,74.69,27840.0,74.54,74.69,74.54,74.69,27840.0
2024-08-09 11:00:00,74.62,74.62,74.57,74.61,15705.0,74.62,74.62,74.57,74.61,15705.0
2024-08-09 11:05:00,74.66,74.77,74.66,74.77,13500.0,74.66,74.77,74.66,74.77,13500.0
2024-08-09 11:10:00,74.77,74.77,74.77,74.77,0.0,74.77,74.77,74.77,74.77,0.0
2024-08-09 11:15:00,74.76,74.76,74.69,74.69,7500.0,74.76,74.76,74.69,74.69,7500.0
2024-08-09 11:20:00,74.77,74.77,74.72,74.72,7035.0,74.77,74.77,74.72,74.72,7035.0
2024-08-09 11:25:00,74.82,74.82,74.73,74.73,7500.0,74.82,74.82,74.73,74.73,7500.0
2024-08-09 11:30:00,74.75,74.75,74.69,74.71,13500.0,74.75,74.75,74.69,74.71,13500.0
2024-08-09 11:35:00,74.71,74.71,74.71,74.71,0.0,74.71,74.71,74.71,74.71,0.0
2024-08-09 11:40:00,74.71,74.71,74.71,74.71,0.0,74.71,74.71,74.71,74.71,0.0
2024-08-09 11:45:00,74.68,74.76,74.68,74.76,4500.0,74.68,74.76,74.68,74.76,4500.0
2024-08-09 11:50:00,74.7,74.77,74.7,74.77,9900.0,74.7,74.77,74.7,74.77,9900.0
2024-08-09 11:55:00,74.61,74.61,74.56,74.56,4500.0,74.61,74.61,74.56,74.56,4500.0
2024-08-09 12:00:00,74.56,74.56,74.56,74.56,0.0,74.56,74.56,74.56,74.56,0.0
2024-08-09 12:05:00,74.56,74.56,74.56,74.56,0.0,74.56,74.56,74.56,74.56,0.0
2024-08-09 12:10:00,74.56,74.56,74.56,74.56,0.0,74.56,74.56,74.56,74.56,0.0
2024-08-09 12:15:00,74.59,74.59,74.59,74.59,1500.0,74.59,74.59,74.59,74.59,1500.0
2024-08-09 12:20:00,74.5,74.53,74.5,74.51,6000.0,74.5,74.53,74.5,74.51,6000.0
2024-08-09 12:25:00,74.51,74.51,74.51,74.51,0.0,74.51,74.51,74.51,74.51,0.0
2024-08-09 12:30:00,74.51,74.51,74.51,74.51,0.0,74.51,74.51,74.51,74.51,0.0
2024-08-09 12:35:00,74.48,74.52,74.48,74.52,4500.0,74.48,74.52,74.48,74.52,4500.0
2024-08-09 12:40:00,74.54,74.54,74.54,74.54,6000.0,74.54,74.54,74.54,74.54,6000.0
2024-08-09 12:45:00,74.58,74.58,74.58,74.58,4500.0,74.58,74.58,74.58,74.58,4500.0
2024-08-09 12:50:00,74.57,74.57,74.57,74.57,1500.0,74.57,74.57,74.57,74.57,1500.0
2024-08-09 12:55:00,74.62,74.64,74.57,74.58,7500.0,74.62,74.64,74.57,74.58,7500.0
2024-08-09 13:00:00,74.63,74.63,74.58,74.58,7590.0,74.63,74.63,74.58,74.58,7590.0
2024-08-09 13:05:00,74.58,74.58,74.58,74.58,1500.0,74.58,74.58,74.58,74.58,1500.0
2024-08-09 13:10:00,74.58,74.61,74.58,74.59,15000.0,74.58,74.61,74.58,74.59,15000.0
2024-08-09 13:15:00,74.73,74.73,74.68,74.68,7125.0,74.73,74.73,74.68,74.68,7125.0
2024-08-09 13:20:00,74.78,74.9,74.78,74.85,24075.0,74.78,74.9,74.78,74.85,24075.0
2024-08-09 13:25:00,74.85,74.85,74.85,74.85,0.0,74.85,74.85,74.85,74.85,0.0
2024-08-09 13:30:00,74.94,74.95,74.94,74.94,1500.0,74.94,74.95,74.94,74.94,1500.0
2024-08-09 13:35:00,75.03,75.03,75.03,75.03,1500.0,75.03,75.03,75.03,75.03,1500.0
2024-08-09 13:40:00,75.0,75.01,74.99,75.0,12525.0,75.0,75.01,74.99,75.0,12525.0
2024-08-09 13:45:00,75.04,75.1,75.03,75.1,3000.0,75.04,75.1,75.03,75.1,3000.0
2024-08-09 13:50:00,75.07,75.07,74.95,74.95,21000.0,75.07,75.07,74.95,74.95,21000.0
2024-08-09 13:55:00,74.88,74.88,74.86,74.86,3000.0,74.88,74.88,74.86,74.86,3000.0
2024-08-09 14:00:00,74.78,74.85,74.78,74.82,6000.0,74.78,74.85,74.78,74.82,6000.0
2024-08-09 14:05:00,74.68,74.68,74.68,74.68,1500.0,74.68,74.68,74.68,74.68,1500.0
2024-08-09 14:10:00,74.68,74.68,74.68,74.68,0.0,74.68,74.68,74.68,74.68,0.0
2024-08-09 14:15:00,74.66,74.66,74.66,74.66,1605.0,74.66,74.66,74.66,74.66,1605.0
2024-08-09 14:20:00,74.69,74.69,74.69,74.69,1500.0,74.69,74.69,74.69,74.69,1500.0
2024-08-09 14:25:00,74.63,74.68,74.6,74.6,6495.0,74.63,74.68,74.6,74.6,6495.0
2024-08-09 14:30:00,74.65,74.65,74.63,74.63,3000.0,74.65,74.65,74.63,74.63,3000.0
2024-08-09 14:35:00,74.65,74.69,74.58,74.69,23220.0,74.65,74.69,74.58,74.69,23220.0
2024-08-09 14:40:00,74.69,74.69,74.69,74.69,0.0,74.69,74.69,74.69,74.69,0.0
2024-08-09 14:45:00,74.79,74.79,74.79,74.79,1500.0,74.79,74.79,74.79,74.79,1500.0
2024-08-09 14:50:00,74.75,74.75,74.67,74.71,11055.0,74.75,74.75,74.67,74.71,11055.0
2024-08-09 14:55:00,74.65,74.67,74.65,74.67,3000.0,74.65,74.67,74.65,74.67,3000.0
2024-08-09 15:00:00,74.73,74.73,74.73,74.73,1500.0,74.73,74.73,74.73,74.73,1500.0
2024-08-09 15:05:00,74.73,74.73,74.73,74.73,0.0,74.73,74.73,74.73,74.73,0.0
2024-08-09 15:10:00,74.88,74.88,74.86,74.87,3000.0,74.88,74.88,74.86,74.87,3000.0
2024-08-09 15:15:00,74.95,74.95,74.93,74.95,10500.0,74.95,74.95,74.93,74.95,10500.0
2024-08-09 15:20:00,74.93,74.95,74.9,74.9,9000.0,74.93,74.95,74.9,74.9,9000.0
2024-08-09 15:25:00,74.9,74.9,74.9,74.9,0.0,74.9,74.9,74.9,74.9,0.0
2024-08-09 15:30:00,75.04,75.04,74.94,74.94,8895.0,75.04,75.04,74.94,74.94,8895.0
2024-08-09 15:35:00,74.96,74.96,74.96,74.96,1500.0,74.96,74.96,74.96,74.96,1500.0
2024-08-09 15:40:00,74.98,74.98,74.9,74.9,9000.0,74.98,74.98,74.9,74.9,9000.0
2024-08-09 15:45:00,74.96,74.97,74.91,74.97,9750.0,74.96,74.97,74.91,74.97,9750.0
2024-08-09 15:50:00,75.0,75.03,74.85,74.88,57075.0,75.0,75.03,74.85,74.88,57075.0
2024-08-09 15:55:00,74.75,75.06,74.74,74.98,152520.0,74.75,75.06,74.74,74.98,152520.0
2024-08-12 09:30:00,74.71,74.77,74.08,74.08,131895.0,74.71,74.77,74.08,74.08,131895.0
2024-08-12 09:35:00,74.33,74.44,74.33,74.44,3885.0,74.33,74.44,74.33,74.44,3885.0
2024-08-12 09:40:00,74.25,74.25,74.16,74.16,7785.0,74.25,74.25,74.16,74.16,7785.0
2024-08-12 09:45:00,74.19,74.19,74.11,74.19,45240.0,74.19,74.19,74.11,74.19,45240.0
2024-08-12 09:50:00,74.34,74.47,74.19,74.47,66000.0,74.34,74.47,74.19,74.47,66000.0
2024-08-12 09:55:00,74.38,74.47,74.11,74.11,28125.0,74.38,74.47,74.11,74.11,28125.0
2024-08-12 10:00:00,74.29,74.35,74.05,74.12,16515.0,74.29,74.35,74.05,74.12,16515.0
2024-08-12 10:05:00,74.14,74.26,74.03,74.15,31500.0,74.14,74.26,74.03,74.15,31500.0
2024-08-12 10:10:00,74.15,74.27,74.11,74.14,34860.0,74.15,74.27,74.11,74.14,34860.0
2024-08-12 10:15:00,74.14,74.25,74.13,74.25,45195.0,74.14,74.25,74.13,74.25,45195.0
2024-08-12 10:20:00,74.23,74.39,74.08,74.33,27000.0,74.23,74.39,74.08,74.33,27000.0
2024-08-12 10:25:00,74.47,74.47,74.37,74.37,16035.0,74.47,74.47,74.37,74.37,16035.0
2024-08-12 10:30:00,74.38,74.59,74.38,74.59,111390.0,74.38,74.59,74.38,74.59,111390.0
2024-08-12 10:35:00,74.7,74.89,74.6,74.77,136770.0,74.7,74.89,74.6,74.77,136770.0
2024-08-12 10:40:00,74.72,74.93,74.66,74.67,88215.0,74.72,74.93,74.66,74.67,88215.0
2024-08-12 10:45:00,74.82,75.01,74.77,75.01,20865.0,74.82,75.01,74.77,75.01,20865.0
2024-08-12 10:50:00,75.0,75.03,74.8,74.84,17670.0,75.0,75.03,74.8,74.84,17670.0
2024-08-12 10:55:00,74.81,74.87,74.72,74.78,49500.0,74.81,74.87,74.72,74.78,49500.0
2024-08-12 11:00:00,74.81,74.85,74.67,74.67,18000.0,74.81,74.85,74.67,74.67,18000.0
2024-08-12 11:05:00,74.64,74.64,74.57,74.59,9705.0,74.64,74.64,74.57,74.59,9705.0
2024-08-12 11:10:00,74.63,74.63,74.53,74.53,15240.0,74.63,74.63,74.53,74.53,15240.0
2024-08-12 11:15:00,74.58,74.58,74.52,74.52,13500.0,74.58,74.58,74.52,74.52,13500.0
2024-08-12 11:20:00,74.57,74.57,74.29,74.29,15000.0,74.57,74.57,74.29,74.29,15000.0
2024-08-12 11:25:00,74.17,74.4,74.11,74.37,24075.0,74.17,74.4,74.11,74.37,24075.0
2024-08-12 11:30:00,74.37,74.43,74.31,74.38,32475.0,74.37,74.43,74.31,74.38,32475.0
2024-08-12 11:35:00,74.38,74.38,74.31,74.31,11925.0,74.38,74.38,74.31,74.31,11925.0
2024-08-12 11:40:00,74.3,74.3,74.16,74.23,27000.0,74.3,74.3,74.16,74.23,27000.0
2024-08-12 11:45:00,74.23,74.26,74.17,74.26,27000.0,74.23,74.26,74.17,74.26,27000.0
2024-08-12 11:50:00,74.28,74.44,74.27,74.44,45750.0,74.28,74.44,74.27,74.44,45750.0
2024-08-12 11:55:00,74.45,74.45,74.4,74.42,16500.0,74.45,74.45,74.4,74.42,16500.0
2024-08-12 12:00:00,74.62,74.62,74.52,74.52,4365.0,74.62,74.62,74.52,74.52,4365.0
2024-08-12 12:05:00,74.56,74.57,74.51,74.54,20130.0,74.56,74.57,74.51,74.54,20130.0
2024-08-12 12:10:00,74.51,74.51,74.49,74.49,6570.0,74.51,74.51,74.49,74.49,6570.0
2024-08-12 12:15:00,74.52,74.66,74.5,74.63,35940.0,74.52,74.66,74.5,74.63,35940.0
2024-08-12 12:20:00,74.7,74.78,74.67,74.78,31875.0,74.7,74.78,74.67,74.78,31875.0
2024-08-12 12:25:00,74.8,74.97,74.8,74.86,22620.0,74.8,74.97,74.8,74.86,22620.0
2024-08-12 12:30:00,74.73,74.73,74.7,74.7,6000.0,74.73,74.73,74.7,74.7,6000.0
2024-08-12 12:35:00,74.6,74.71,74.55,74.64,36660.0,74.6,74.71,74.55,74.64,36660.0
2024-08-12 12:40:00,74.64,74.64,74.47,74.47,8805.0,74.64,74.64,74.47,74.47,8805.0
2024-08-12 12:45:00,74.48,74.55,74.48,74.55,3000.0,74.48,74.55,74.48,74.55,3000.0
2024-08-12 12:50:00,74.55,74.58,74.52,74.55,38220.0,74.55,74.58,74.52,74.55,38220.0
2024-08-12 12:55:00,74.58,74.58,74.44,74.44,11355.0,74.58,74.58,74.44,74.44,11355.0
2024-08-12 13:00:00,74.41,74.41,74.32,74.32,6345.0,74.41,74.41,74.32,74.32,6345.0
2024-08-12 13:05:00,74.32,74.32,74.25,74.25,14670.0,74.32,74.32,74.25,74.25,14670.0
2024-08-12 13:10:00,74.23,74.35,74.23,74.3,46500.0,74.23,74.35,74.23,74.3,46500.0
2024-08-12 13:15:00,74.31,74.5,74.3,74.5,13500.0,74.31,74.5,74.3,74.5,13500.0
2024-08-12 13:20:00,74.47,74.59,74.43,74.43,21015.0,74.47,74.59,74.43,74.43,21015.0
2024-08-12 13:25:00,74.48,74.48,74.4,74.41,16305.0,74.48,74.48,74.4,74.41,16305.0
2024-08-12 13:30:00,74.4,74.42,74.36,74.42,10500.0,74.4,74.42,74.36,74.42,10500.0
2024-08-12 13:35:00,74.43,74.43,74.29,74.29,25500.0,74.43,74.43,74.29,74.29,25500.0
2024-08-12 13:40:00,74.4,74.4,74.4,74.4,1500.0,74.4,74.4,74.4,74.4,1500.0
2024-08-12 13:45:00,74.41,74.41,74.33,74.33,6000.0,74.41,74.41,74.33,74.33,6000.0
2024-08-12 13:50:00,74.3,74.39,74.3,74.3,15375.0,74.3,74.39,74.3,74.3,15375.0
2024-08-12 13:55:00,74.26,74.35,74.26,74.35,19575.0,74.26,74.35,74.26,74.35,19575.0
2024-08-12 14:00:00,74.31,74.32,74.25,74.25,84705.0,74.31,74.32,74.25,74.25,84705.0
2024-08-12 14:05:00,74.25,74.25,74.25,74.25,0.0,74.25,74.25,74.25,74.25,0.0
2024-08-12 14:10:00,74.23,74.23,74.23,74.23,13740.0,74.23,74.23,74.23,74.23,13740.0
2024-08-12 14:15:00,74.24,74.39,74.22,74.37,49455.0,74.24,74.39,74.22,74.37,49455.0
2024-08-12 14:20:00,74.37,74.37,74.32,74.32,29805.0,74.37,74.37,74.32,74.32,29805.0
2024-08-12 14:25:00,74.17,74.29,74.17,74.27,47700.0,74.17,74.29,74.17,74.27,47700.0
2024-08-12 14:30:00,74.27,74.32,74.21,74.21,21030.0,74.27,74.32,74.21,74.21,21030.0
2024-08-12 14:35:00,74.2,74.24,74.19,74.24,35310.0,74.2,74.24,74.19,74.24,35310.0
2024-08-12 14:40:00,74.23,74.29,74.23,74.28,5640.0,74.23,74.29,74.23,74.28,5640.0
2024-08-12 14:45:00,74.29,74.29,74.27,74.27,4575.0,74.29,74.29,74.27,74.27,4575.0
2024-08-12 14:50:00,74.29,74.38,74.29,74.35,18225.0,74.29,74.38,74.29,74.35,18225.0
2024-08-12 14:55:00,74.39,74.45,74.39,74.43,14685.0,74.39,74.45,74.39,74.43,14685.0
2024-08-12 15:00:00,74.37,74.46,74.37,74.46,7830.0,74.37,74.46,74.37,74.46,7830.0
2024-08-12 15:05:00,74.36,74.41,74.34,74.34,7500.0,74.36,74.41,74.34,74.34,7500.0
2024-08-12 15:10:00,74.28,74.37,74.28,74.3,8475.0,74.28,74.37,74.28,74.3,8475.0
2024-08-12 15:15:00,74.33,74.41,74.33,74.41,7650.0,74.33,74.41,74.33,74.41,7650.0
2024-08-12 15:20:00,74.39,74.45,74.37,74.41,20820.0,74.39,74.45,74.37,74.41,20820.0
2024-08-12 15:25:00,74.42,74.43,74.36,74.36,46320.0,74.42,74.43,74.36,74.36,46320.0
2024-08-12 15:30:00,74.43,74.43,74.31,74.32,16440.0,74.43,74.43,74.31,74.32,16440.0
2024-08-12 15:35:00,74.29,74.3,74.24,74.24,10500.0,74.29,74.3,74.24,74.24,10500.0
2024-08-12 15:40:00,74.24,74.36,74.23,74.34,59670.0,74.24,74.36,74.23,74.34,59670.0
2024-08-12 15:45:00,74.36,74.48,74.36,74.45,62175.0,74.36,74.48,74.36,74.45,62175.0
2024-08-12 15:50:00,74.44,74.53,74.42,74.52,88410.0,74.44,74.53,74.42,74.52,88410.0
2024-08-12 15:55:00,74.41,74.82,74.39,74.73,208890.0,74.41,74.82,74.39,74.73,208890.0
2024-08-13 09:30:00,74.62,74.66,74.62,74.66,32820.0,74.62,74.66,74.62,74.66,32820.0
2024-08-13 09:35:00,74.66,74.66,74.66,74.66,0.0,74.66,74.66,74.66,74.66,0.0
2024-08-13 09:40:00,74.75,74.86,74.75,74.86,3000.0,74.75,74.86,74.75,74.86,3000.0
2024-08-13 09:45:00,74.96,74.96,74.81,74.84,19950.0,74.96,74.96,74.81,74.84,19950.0
2024-08-13 09:50:00,74.81,74.84,74.63,74.66,21000.0,74.81,74.84,74.63,74.66,21000.0
2024-08-13 09:55:00,74.38,74.4,74.09,74.09,25950.0,74.38,74.4,74.09,74.09,25950.0
2024-08-13 10:00:00,74.24,74.24,74.14,74.16,12000.0,74.24,74.24,74.14,74.16,12000.0
2024-08-13 10:05:00,74.01,74.22,74.01,74.22,31200.0,74.01,74.22,74.01,74.22,31200.0
2024-08-13 10:10:00,74.31,74.31,74.27,74.27,7500.0,74.31,74.31,74.27,74.27,7500.0
2024-08-13 10:15:00,74.2,74.2,74.1,74.1,13500.0,74.2,74.2,74.1,74.1,13500.0
2024-08-13 10:20:00,74.23,74.31,74.23,74.31,7500.0,74.23,74.31,74.23,74.31,7500.0
2024-08-13 10:25:00,74.37,74.52,74.37,74.52,10740.0,74.37,74.52,74.37,74.52,10740.0
2024-08-13 10:30:00,74.5,74.5,74.37,74.37,6180.0,74.5,74.5,74.37,74.37,6180.0
2024-08-13 10:35:00,74.38,74.38,74.24,74.24,9000.0,74.38,74.38,74.24,74.24,9000.0
2024-08-13 10:40:00,74.23,74.28,74.23,74.28,7500.0,74.23,74.28,74.23,74.28,7500.0
2024-08-13 10:45:00,74.31,74.37,74.31,74.37,4500.0,74.31,74.37,74.31,74.37,4500.0
2024-08-13 10:50:00,74.36,74.44,74.36,74.44,12480.0,74.36,74.44,74.36,74.44,12480.0
2024-08-13 10:55:00,74.51,74.51,74.51,74.51,34110.0,74.51,74.51,74.51,74.51,34110.0
2024-08-13 11:00:00,74.43,74.65,74.41,74.65,16545.0,74.43,74.65,74.41,74.65,16545.0
2024-08-13 11:05:00,74.55,74.57,74.55,74.57,4560.0,74.55,74.57,74.55,74.57,4560.0
2024-08-13 11:10:00,74.54,74.56,74.43,74.53,62490.0,74.54,74.56,74.43,74.53,62490.0
2024-08-13 11:15:00,74.47,74.54,74.47,74.52,10500.0,74.47,74.54,74.47,74.52,10500.0
2024-08-13 11:20:00,74.46,74.49,74.46,74.49,4905.0,74.46,74.49,74.46,74.49,4905.0
2024-08-13 11:25:00,74.6,74.6,74.49,74.49,8250.0,74.6,74.6,74.49,74.49,8250.0
2024-08-13 11:30:00,74.65,74.65,74.47,74.48,7035.0,74.65,74.65,74.47,74.48,7035.0
2024-08-13 11:35:00,74.47,74.47,74.27,74.36,10995.0,74.47,74.47,74.27,74.36,10995.0
2024-08-13 11:40:00,74.29,74.47,74.29,74.47,11160.0,74.29,74.47,74.29,74.47,11160.0
2024-08-13 11:45:00,74.47,74.5,74.47,74.49,13500.0,74.47,74.5,74.47,74.49,13500.0
2024-08-13 11:50:00,74.51,74.55,74.49,74.52,35355.0,74.51,74.55,74.49,74.52,35355.0
2024-08-13 11:55:00,74.44,74.56,74.44,74.55,11535.0,74.44,74.56,74.44,74.55,11535.0
2024-08-13 12:00:00,74.53,74.56,74.53,74.53,9525.0,74.53,74.56,74.53,74.53,9525.0
2024-08-13 12:05:00,74.54,74.54,74.53,74.54,44580.0,74.54,74.54,74.53,74.54,44580.0
2024-08-13 12:10:00,74.52,74.6,74.5,74.53,45000.0,74.52,74.6,74.5,74.53,45000.0
2024-08-13 12:15:00,74.62,74.69,74.62,74.69,4500.0,74.62,74.69,74.62,74.69,4500.0
2024-08-13 12:20:00,74.68,74.68,74.59,74.59,27285.0,74.68,74.68,74.59,74.59,27285.0
2024-08-13 12:25:00,74.59,74.59,74.59,74.59,0.0,74.59,74.59,74.59,74.59,0.0
2024-08-13 12:30:00,74.55,74.56,74.55,74.56,4665.0,74.55,74.56,74.55,74.56,4665.0
2024-08-13 12:35:00,74.65,74.67,74.65,74.67,9000.0,74.65,74.67,74.65,74.67,9000.0
2024-08-13 12:40:00,74.7,74.8,74.7,74.75,81990.0,74.7,74.8,74.7,74.75,81990.0
2024-08-13 12:45:00,74.81,74.91,74.8,74.91,4500.0,74.81,74.91,74.8,74.91,4500.0
2024-08-13 12:50:00,74.87,74.87,74.78,74.79,22500.0,74.87,74.87,74.78,74.79,22500.0
2024-08-13 12:55:00,74.75,74.75,74.72,74.74,15255.0,74.75,74.75,74.72,74.74,15255.0
2024-08-13 13:00:00,74.67,74.67,74.67,74.67,4500.0,74.67,74.67,74.67,74.67,4500.0
2024-08-13 13:05:00,74.6,74.6,74.6,74.6,1500.0,74.6,74.6,74.6,74.6,1500.0
2024-08-13 13:10:00,74.47,74.47,74.47,74.47,1500.0,74.47,74.47,74.47,74.47,1500.0
2024-08-13 13:15:00,74.48,74.48,74.44,74.47,6000.0,74.48,74.48,74.44,74.47,6000.0
2024-08-13 13:20:00,74.53,74.53,74.47,74.47,22875.0,74.53,74.53,74.47,74.47,22875.0
2024-08-13 13:25:00,74.45,74.45,74.45,74.45,1500.0,74.45,74.45,74.45,74.45,1500.0
2024-08-13 13:30:00,74.53,74.53,74.52,74.52,4500.0,74.53,74.53,74.52,74.52,4500.0
2024-08-13 13:35:00,74.53,74.56,74.49,74.53,62085.0,74.53,74.56,74.49,74.53,62085.0
2024-08-13 13:40:00,74.57,74.59,74.5,74.52,62010.0,74.57,74.59,74.5,74.52,62010.0
2024-08-13 13:45:00,74.58,74.58,74.49,74.49,18000.0,74.58,74.58,74.49,74.49,18000.0
2024-08-13 13:50:00,74.53,74.61,74.49,74.52,43605.0,74.53,74.61,74.49,74.52,43605.0
2024-08-13 13:55:00,74.54,74.57,74.54,74.54,10500.0,74.54,74.57,74.54,74.54,10500.0
2024-08-13 14:00:00,74.57,74.58,74.56,74.58,12765.0,74.57,74.58,74.56,74.58,12765.0
2024-08-13 14:05:00,74.59,74.59,74.53,74.53,8085.0,74.59,74.59,74.53,74.53,8085.0
2024-08-13 14:10:00,74.55,74.57,74.5,74.55,25500.0,74.55,74.57,74.5,74.55,25500.0
2024-08-13 14:15:00,74.55,74.56,74.54,74.56,49545.0,74.55,74.56,74.54,74.56,49545.0
2024-08-13 14:20:00,74.53,74.54,74.51,74.53,14295.0,74.53,74.54,74.51,74.53,14295.0
2024-08-13 14:25:00,74.53,74.53,74.43,74.43,5160.0,74.53,74.53,74.43,74.43,5160.0
2024-08-13 14:30:00,74.45,74.55,74.45,74.55,20250.0,74.45,74.55,74.45,74.55,20250.0
2024-08-13 14:35:00,74.56,74.59,74.52,74.59,15000.0,74.56,74.59,74.52,74.59,15000.0
2024-08-13 14:40:00,74.59,74.59,74.59,74.59,0.0,74.59,74.59,74.59,74.59,0.0
2024-08-13 14:45:00,74.62,74.62,74.56,74.56,9000.0,74.62,74.62,74.56,74.56,9000.0
2024-08-13 14:50:00,74.54,74.54,74.44,74.45,22815.0,74.54,74.54,74.44,74.45,22815.0
2024-08-13 14:55:00,74.46,74.51,74.46,74.5,10500.0,74.46,74.51,74.46,74.5,10500.0
2024-08-13 15:00:00,74.49,74.56,74.49,74.5,76020.0,74.49,74.56,74.49,74.5,76020.0
2024-08-13 15:05:00,74.47,74.48,74.47,74.48,7500.0,74.47,74.48,74.47,74.48,7500.0
2024-08-13 15:10:00,74.43,74.43,74.39,74.43,44460.0,74.43,74.43,74.39,74.43,44460.0
2024-08-13 15:15:00,74.45,74.48,74.44,74.48,12000.0,74.45,74.48,74.44,74.48,12000.0
2024-08-13 15:20:00,74.48,74.5,74.48,74.49,13500.0,74.48,74.5,74.48,74.49,13500.0
2024-08-13 15:25:00,74.44,74.52,74.44,74.52,12000.0,74.44,74.52,74.44,74.52,12000.0
2024-08-13 15:30:00,74.53,74.53,74.5,74.5,7500.0,74.53,74.53,74.5,74.5,7500.0
2024-08-13 15:35:00,74.5,74.57,74.5,74.55,9945.0,74.5,74.57,74.5,74.55,9945.0
2024-08-13 15:40:00,74.53,74.59,74.4,74.5,22950.0,74.53,74.59,74.4,74.5,22950.0
2024-08-13 15:45:00,74.43,74.53,74.32,74.53,23400.0,74.43,74.53,74.32,74.53,23400.0
2024-08-13 15:50:00,74.41,74.41,74.2,74.39,85980.0,74.41,74.41,74.2,74.39,85980.0
2024-08-13 15:55:00,74.22,74.4,74.19,74.31,200655.0,74.22,74.4,74.19,74.31,200655.0
2024-08-14 09:30:00,74.02,74.24,74.02,74.24,34590.0,74.02,74.24,74.02,74.24,34590.0
2024-08-14 09:35:00,74.24,74.24,74.24,74.24,0.0,74.24,74.24,74.24,74.24,0.0
2024-08-14 09:40:00,74.37,74.78,74.37,74.78,13485.0,74.37,74.78,74.37,74.78,13485.0
2024-08-14 09:45:00,74.78,74.78,74.78,74.78,0.0,74.78,74.78,74.78,74.78,0.0
2024-08-14 09:50:00,74.8,74.82,74.78,74.82,9075.0,74.8,74.82,74.78,74.82,9075.0
2024-08-14 09:55:00,74.67,74.75,74.65,74.75,11310.0,74.67,74.75,74.65,74.75,11310.0
2024-08-14 10:00:00,74.84,74.84,74.55,74.55,9180.0,74.84,74.84,74.55,74.55,9180.0
2024-08-14 10:05:00,74.44,74.44,74.44,74.44,1650.0,74.44,74.44,74.44,74.44,1650.0
2024-08-14 10:10:00,74.64,74.98,74.64,74.88,106755.0,74.64,74.98,74.64,74.88,106755.0
2024-08-14 10:15:00,74.98,75.11,74.98,75.11,20355.0,74.98,75.11,74.98,75.11,20355.0
2024-08-14 10:20:00,75.03,75.08,74.81,74.81,46740.0,75.03,75.08,74.81,74.81,46740.0
2024-08-14 10:25:00,74.81,74.92,74.81,74.85,45300.0,74.81,74.92,74.81,74.85,45300.0
2024-08-14 10:30:00,74.81,74.81,74.67,74.67,7860.0,74.81,74.81,74.67,74.67,7860.0
2024-08-14 10:35:00,74.67,74.67,74.67,74.67,0.0,74.67,74.67,74.67,74.67,0.0
2024-08-14 10:40:00,74.64,74.73,74.58,74.71,23865.0,74.64,74.73,74.58,74.71,23865.0
2024-08-14 10:45:00,74.58,74.58,74.58,74.58,1500.0,74.58,74.58,74.58,74.58,1500.0
2024-08-14 10:50:00,74.55,74.55,74.55,74.55,4500.0,74.55,74.55,74.55,74.55,4500.0
2024-08-14 10:55:00,74.64,74.73,74.64,74.73,7950.0,74.64,74.73,74.64,74.73,7950.0
2024-08-14 11:00:00,74.73,74.73,74.73,74.73,0.0,74.73,74.73,74.73,74.73,0.0
2024-08-14 11:05:00,74.89,74.89,74.89,74.89,6180.0,74.89,74.89,74.89,74.89,6180.0
2024-08-14 11:10:00,74.86,74.97,74.86,74.97,10500.0,74.86,74.97,74.86,74.97,10500.0
2024-08-14 11:15:00,74.97,74.97,74.97,74.97,0.0,74.97,74.97,74.97,74.97,0.0
2024-08-14 11:20:00,75.0,75.0,74.95,74.95,8310.0,75.0,75.0,74.95,74.95,8310.0
2024-08-14 11:25:00,74.98,74.99,74.98,74.99,3000.0,74.98,74.99,74.98,74.99,3000.0
2024-08-14 11:30:00,74.99,75.06,74.99,74.99,30675.0,74.99,75.06,74.99,74.99,30675.0
2024-08-14 11:35:00,74.99,75.04,74.99,75.03,9660.0,74.99,75.04,74.99,75.03,9660.0
2024-08-14 11:40:00,75.0,75.0,74.9,74.9,6030.0,75.0,75.0,74.9,74.9,6030.0
2024-08-14 11:45:00,74.95,75.05,74.95,75.05,18300.0,74.95,75.05,74.95,75.05,18300.0
2024-08-14 11:50:00,74.99,75.12,74.99,75.12,37500.0,74.99,75.12,74.99,75.12,37500.0
2024-08-14 11:55:00,75.16,75.26,75.16,75.23,9000.0,75.16,75.26,75.16,75.23,9000.0
2024-08-14 12:00:00,75.24,75.33,75.24,75.27,10500.0,75.24,75.33,75.24,75.27,10500.0
2024-08-14 12:05:00,75.31,75.31,75.31,75.31,1500.0,75.31,75.31,75.31,75.31,1500.0
2024-08-14 12:10:00,75.32,75.33,75.31,75.33,10500.0,75.32,75.33,75.31,75.33,10500.0
2024-08-14 12:15:00,75.33,75.41,75.33,75.41,10905.0,75.33,75.41,75.33,75.41,10905.0
2024-08-14 12:20:00,75.4,75.4,75.27,75.27,9750.0,75.4,75.4,75.27,75.27,9750.0
2024-08-14 12:25:00,75.27,75.27,75.27,75.27,0.0,75.27,75.27,75.27,75.27,0.0
2024-08-14 12:30:00,75.18,75.3,75.17,75.29,27405.0,75.18,75.3,75.17,75.29,27405.0
2024-08-14 12:35:00,75.33,75.38,75.32,75.34,10500.0,75.33,75.38,75.32,75.34,10500.0
2024-08-14 12:40:00,75.36,75.42,75.36,75.42,3000.0,75.36,75.42,75.36,75.42,3000.0
2024-08-14 12:45:00,75.42,75.42,75.42,75.42,0.0,75.42,75.42,75.42,75.42,0.0
2024-08-14 12:50:00,75.31,75.31,75.31,75.31,3000.0,75.31,75.31,75.31,75.31,3000.0
2024-08-14 12:55:00,75.31,75.34,75.3,75.3,20715.0,75.31,75.34,75.3,75.3,20715.0
2024-08-14 13:00:00,75.25,75.25,75.14,75.14,16650.0,75.25,75.25,75.14,75.14,16650.0
2024-08-14 13:05:00,75.23,75.25,75.23,75.24,6000.0,75.23,75.25,75.23,75.24,6000.0
2024-08-14 13:10:00,75.24,75.24,75.24,75.24,0.0,75.24,75.24,75.24,75.24,0.0
2024-08-14 13:15:00,75.24,75.25,75.24,75.24,6000.0,75.24,75.25,75.24,75.24,6000.0
2024-08-14 13:20:00,75.18,75.19,75.16,75.16,10500.0,75.18,75.19,75.16,75.16,10500.0
2024-08-14 13:25:00,75.13,75.13,74.98,75.11,20160.0,75.13,75.13,74.98,75.11,20160.0
2024-08-14 13:30:00,75.15,75.24,75.15,75.18,48000.0,75.15,75.24,75.15,75.18,48000.0
2024-08-14 13:35:00,75.18,75.18,75.18,75.18,3000.0,75.18,75.18,75.18,75.18,3000.0
2024-08-14 13:40:00,75.18,75.18,75.18,75.18,1500.0,75.18,75.18,75.18,75.18,1500.0
2024-08-14 13:45:00,75.18,75.18,75.18,75.18,0.0,75.18,75.18,75.18,75.18,0.0
2024-08-14 13:50:00,75.03,75.03,74.88,74.88,9000.0,75.03,75.03,74.88,74.88,9000.0
2024-08-14 13:55:00,74.94,75.01,74.92,74.93,50625.0,74.94,75.01,74.92,74.93,50625.0
2024-08-14 14:00:00,74.89,74.89,74.87,74.87,7500.0,74.89,74.89,74.87,74.87,7500.0
2024-08-14 14:05:00,74.86,74.86,74.86,74.86,4500.0,74.86,74.86,74.86,74.86,4500.0
2024-08-14 14:10:00,74.86,74.91,74.81,74.91,10500.0,74.86,74.91,74.81,74.91,10500.0
2024-08-14 14:15:00,74.92,75.0,74.92,75.0,62985.0,74.92,75.0,74.92,75.0,62985.0
2024-08-14 14:20:00,74.97,74.97,74.86,74.87,22290.0,74.97,74.97,74.86,74.87,22290.0
2024-08-14 14:25:00,74.89,74.92,74.89,74.92,21660.0,74.89,74.92,74.89,74.92,21660.0
2024-08-14 14:30:00,74.94,74.97,74.92,74.92,16740.0,74.94,74.97,74.92,74.92,16740.0
2024-08-14 14:35:00,74.92,75.06,74.92,75.01,63015.0,74.92,75.06,74.92,75.01,63015.0
2024-08-14 14:40:00,75.05,75.2,75.05,75.15,39255.0,75.05,75.2,75.05,75.15,39255.0
2024-08-14 14:45:00,75.13,75.13,75.07,75.1,24840.0,75.13,75.13,75.07,75.1,24840.0
2024-08-14 14:50:00,75.1,75.1,75.04,75.04,73620.0,75.1,75.1,75.04,75.04,73620.0
2024-08-14 14:55:00,75.05,75.17,75.02,75.14,107730.0,75.05,75.17,75.02,75.14,107730.0
2024-08-14 15:00:00,75.12,75.19,75.05,75.19,15000.0,75.12,75.19,75.05,75.19,15000.0
2024-08-14 15:05:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2024-08-14 15:10:00,75.23,75.23,75.14,75.14,9375.0,75.23,75.23,75.14,75.14,9375.0
2024-08-14 15:15:00,75.06,75.06,75.06,75.06,1500.0,75.06,75.06,75.06,75.06,1500.0
2024-08-14 15:20:00,75.03,75.04,74.87,74.95,35820.0,75.03,75.04,74.87,74.95,35820.0
2024-08-14 15:25:00,74.91,74.91,74.76,74.76,54735.0,74.91,74.91,74.76,74.76,54735.0
2024-08-14 15:30:00,74.76,74.76,74.64,74.64,10500.0,74.76,74.76,74.64,74.64,10500.0
2024-08-14 15:35:00,74.72,74.76,74.72,74.76,3000.0,74.72,74.76,74.72,74.76,3000.0
2024-08-14 15:40:00,74.76,74.76,74.73,74.73,9000.0,74.76,74.76,74.73,74.73,9000.0
2024-08-14 15:45:00,74.91,74.93,74.91,74.93,9000.0,74.91,74.93,74.91,74.93,9000.0
2024-08-14 15:50:00,74.99,75.12,74.87,75.12,100185.0,74.99,75.12,74.87,75.12,100185.0
2024-08-14 15:55:00,75.12,75.31,75.09,75.2,210075.0,75.12,75.31,75.09,75.2,210075.0
2024-08-15 09:30:00,75.67,76.0,75.52,75.75,140475.0,75.67,76.0,75.52,75.75,140475.0
2024-08-15 09:35:00,75.82,75.82,75.81,75.81,3000.0,75.82,75.82,75.81,75.81,3000.0
2024-08-15 09:40:00,75.67,75.67,75.41,75.41,43425.0,75.67,75.67,75.41,75.41,43425.0
2024-08-15 09:45:00,75.42,75.46,75.33,75.41,35925.0,75.42,75.46,75.33,75.41,35925.0
2024-08-15 09:50:00,75.43,75.43,75.28,75.37,31230.0,75.43,75.43,75.28,75.37,31230.0
2024-08-15 09:55:00,75.37,75.37,75.15,75.15,6210.0,75.37,75.37,75.15,75.15,6210.0
2024-08-15 10:00:00,75.15,75.15,75.05,75.1,6000.0,75.15,75.15,75.05,75.1,6000.0
2024-08-15 10:05:00,75.14,75.14,75.04,75.04,69210.0,75.14,75.14,75.04,75.04,69210.0
2024-08-15 10:10:00,75.12,75.12,74.93,74.93,45060.0,75.12,75.12,74.93,74.93,45060.0
2024-08-15 10:15:00,74.83,74.91,74.82,74.91,31845.0,74.83,74.91,74.82,74.91,31845.0
2024-08-15 10:20:00,74.83,75.08,74.82,75.02,131145.0,74.83,75.08,74.82,75.02,131145.0
2024-08-15 10:25:00,75.1,75.1,75.05,75.05,6000.0,75.1,75.1,75.05,75.05,6000.0
2024-08-15 10:30:00,75.0,75.0,74.9,74.95,9000.0,75.0,75.0,74.9,74.95,9000.0
2024-08-15 10:35:00,74.82,74.88,74.72,74.72,7500.0,74.82,74.88,74.72,74.72,7500.0
2024-08-15 10:40:00,74.72,74.78,74.72,74.78,13500.0,74.72,74.78,74.72,74.78,13500.0
2024-08-15 10:45:00,74.88,74.88,74.71,74.71,14850.0,74.88,74.88,74.71,74.71,14850.0
2024-08-15 10:50:00,74.79,74.79,74.74,74.78,13500.0,74.79,74.79,74.74,74.78,13500.0
2024-08-15 10:55:00,74.78,74.84,74.78,74.83,6210.0,74.78,74.84,74.78,74.83,6210.0
2024-08-15 11:00:00,74.83,74.87,74.82,74.82,18915.0,74.83,74.87,74.82,74.82,18915.0
2024-08-15 11:05:00,74.82,74.82,74.81,74.81,10500.0,74.82,74.82,74.81,74.81,10500.0
2024-08-15 11:10:00,74.84,74.85,74.81,74.83,17070.0,74.84,74.85,74.81,74.83,17070.0
2024-08-15 11:15:00,74.84,74.86,74.84,74.84,10500.0,74.84,74.86,74.84,74.84,10500.0
2024-08-15 11:20:00,74.75,74.85,74.72,74.82,22575.0,74.75,74.85,74.72,74.82,22575.0
2024-08-15 11:25:00,74.8,74.8,74.76,74.76,3990.0,74.8,74.8,74.76,74.76,3990.0
2024-08-15 11:30:00,74.74,74.88,74.7,74.74,25770.0,74.74,74.88,74.7,74.74,25770.0
2024-08-15 11:35:00,74.67,74.69,74.63,74.63,4500.0,74.67,74.69,74.63,74.63,4500.0
2024-08-15 11:40:00,74.65,74.65,74.61,74.61,3000.0,74.65,74.65,74.61,74.61,3000.0
2024-08-15 11:45:00,74.55,74.64,74.55,74.59,13680.0,74.55,74.64,74.55,74.59,13680.0
2024-08-15 11:50:00,74.61,74.64,74.52,74.52,15690.0,74.61,74.64,74.52,74.52,15690.0
2024-08-15 11:55:00,74.43,74.45,74.3,74.38,33000.0,74.43,74.45,74.3,74.38,33000.0
2024-08-15 12:00:00,74.35,74.35,74.27,74.34,13500.0,74.35,74.35,74.27,74.34,13500.0
2024-08-15 12:05:00,74.29,74.3,74.17,74.29,9000.0,74.29,74.3,74.17,74.29,9000.0
2024-08-15 12:10:00,74.23,74.3,74.23,74.3,18000.0,74.23,74.3,74.23,74.3,18000.0
2024-08-15 12:15:00,74.3,74.3,74.3,74.3,0.0,74.3,74.3,74.3,74.3,0.0
2024-08-15 12:20:00,74.28,74.28,74.18,74.18,9705.0,74.28,74.28,74.18,74.18,9705.0
2024-08-15 12:25:00,74.19,74.26,74.14,74.25,22500.0,74.19,74.26,74.14,74.25,22500.0
2024-08-15 12:30:00,74.26,74.26,74.26,74.26,1500.0,74.26,74.26,74.26,74.26,1500.0
2024-08-15 12:35:00,74.29,74.33,74.21,74.21,28170.0,74.29,74.33,74.21,74.21,28170.0
2024-08-15 12:40:00,74.19,74.19,74.19,74.19,7500.0,74.19,74.19,74.19,74.19,7500.0
2024-08-15 12:45:00,74.2,74.2,74.11,74.13,31080.0,74.2,74.2,74.11,74.13,31080.0
2024-08-15 12:50:00,74.07,74.14,74.07,74.1,31545.0,74.07,74.14,74.07,74.1,31545.0
2024-08-15 12:55:00,74.09,74.2,74.09,74.15,24000.0,74.09,74.2,74.09,74.15,24000.0
2024-08-15 13:00:00,74.17,74.17,74.16,74.17,6000.0,74.17,74.17,74.16,74.17,6000.0
2024-08-15 13:05:00,74.14,74.14,74.13,74.14,10500.0,74.14,74.14,74.13,74.14,10500.0
2024-08-15 13:10:00,74.14,74.23,74.14,74.23,15000.0,74.14,74.23,74.14,74.23,15000.0
2024-08-15 13:15:00,74.23,74.23,74.18,74.18,4500.0,74.23,74.23,74.18,74.18,4500.0
2024-08-15 13:20:00,74.18,74.22,74.14,74.14,19110.0,74.18,74.22,74.14,74.14,19110.0
2024-08-15 13:25:00,74.12,74.19,74.12,74.19,6000.0,74.12,74.19,74.12,74.19,6000.0
2024-08-15 13:30:00,74.18,74.24,74.18,74.24,4500.0,74.18,74.24,74.18,74.24,4500.0
2024-08-15 13:35:00,74.35,74.35,74.35,74.35,6000.0,74.35,74.35,74.35,74.35,6000.0
2024-08-15 13:40:00,74.32,74.32,74.26,74.27,8205.0,74.32,74.32,74.26,74.27,8205.0
2024-08-15 13:45:00,74.23,74.35,74.23,74.35,16500.0,74.23,74.35,74.23,74.35,16500.0
2024-08-15 13:50:00,74.36,74.36,74.36,74.36,1500.0,74.36,74.36,74.36,74.36,1500.0
2024-08-15 13:55:00,74.32,74.32,74.28,74.28,3270.0,74.32,74.32,74.28,74.28,3270.0
2024-08-15 14:00:00,74.25,74.25,74.14,74.14,11160.0,74.25,74.25,74.14,74.14,11160.0
2024-08-15 14:05:00,74.14,74.14,73.94,73.99,18405.0,74.14,74.14,73.94,73.99,18405.0
2024-08-15 14:10:00,73.92,73.92,73.82,73.82,10500.0,73.92,73.92,73.82,73.82,10500.0
2024-08-15 14:15:00,73.93,73.93,73.75,73.88,32370.0,73.93,73.93,73.75,73.88,32370.0
2024-08-15 14:20:00,73.92,73.92,73.92,73.92,6195.0,73.92,73.92,73.92,73.92,6195.0
2024-08-15 14:25:00,73.9,73.96,73.9,73.96,21555.0,73.9,73.96,73.9,73.96,21555.0
2024-08-15 14:30:00,73.91,73.94,73.91,73.93,30660.0,73.91,73.94,73.91,73.93,30660.0
2024-08-15 14:35:00,73.96,73.96,73.95,73.96,4500.0,73.96,73.96,73.95,73.96,4500.0
2024-08-15 14:40:00,73.93,74.04,73.91,74.02,23640.0,73.93,74.04,73.91,74.02,23640.0
2024-08-15 14:45:00,73.98,74.07,73.97,74.04,17190.0,73.98,74.07,73.97,74.04,17190.0
2024-08-15 14:50:00,74.03,74.35,73.95,74.35,76635.0,74.03,74.35,73.95,74.35,76635.0
2024-08-15 14:55:00,74.33,74.38,74.31,74.33,14625.0,74.33,74.38,74.31,74.33,14625.0
2024-08-15 15:00:00,74.36,74.45,74.36,74.44,13635.0,74.36,74.45,74.36,74.44,13635.0
2024-08-15 15:05:00,74.4,74.4,74.4,74.4,1845.0,74.4,74.4,74.4,74.4,1845.0
2024-08-15 15:10:00,74.35,74.35,74.33,74.34,9135.0,74.35,74.35,74.33,74.34,9135.0
2024-08-15 15:15:00,74.23,74.33,74.23,74.33,3000.0,74.23,74.33,74.23,74.33,3000.0
2024-08-15 15:20:00,74.36,74.36,74.36,74.36,3180.0,74.36,74.36,74.36,74.36,3180.0
2024-08-15 15:25:00,74.44,74.49,74.43,74.43,24390.0,74.44,74.49,74.43,74.43,24390.0
2024-08-15 15:30:00,74.37,74.38,74.3,74.3,19785.0,74.37,74.38,74.3,74.3,19785.0
2024-08-15 15:35:00,74.3,74.44,74.3,74.4,20025.0,74.3,74.44,74.3,74.4,20025.0
2024-08-15 15:40:00,74.45,74.48,74.38,74.38,17490.0,74.45,74.48,74.38,74.38,17490.0
2024-08-15 15:45:00,74.36,74.39,74.22,74.22,20340.0,74.36,74.39,74.22,74.22,20340.0
2024-08-15 15:50:00,74.21,74.22,74.07,74.22,61260.0,74.21,74.22,74.07,74.22,61260.0
2024-08-15 15:55:00,74.31,74.41,74.18,74.38,91920.0,74.31,74.41,74.18,74.38,91920.0
2024-08-16 09:30:00,74.62,74.69,74.61,74.61,200190.0,74.62,74.69,74.61,74.61,200190.0
2024-08-16 09:35:00,74.52,74.71,74.52,74.7,7500.0,74.52,74.71,74.52,74.7,7500.0
2024-08-16 09:40:00,74.68,74.68,74.66,74.66,3000.0,74.68,74.68,74.66,74.66,3000.0
2024-08-16 09:45:00,74.49,74.52,74.46,74.46,20625.0,74.49,74.52,74.46,74.46,20625.0
2024-08-16 09:50:00,74.4,74.4,74.26,74.26,7170.0,74.4,74.4,74.26,74.26,7170.0
2024-08-16 09:55:00,74.27,74.57,74.27,74.57,38940.0,74.27,74.57,74.27,74.57,38940.0
2024-08-16 10:00:00,74.46,74.6,74.36,74.48,71520.0,74.46,74.6,74.36,74.48,71520.0
2024-08-16 10:05:00,74.45,74.45,74.39,74.39,3000.0,74.45,74.45,74.39,74.39,3000.0
2024-08-16 10:10:00,74.35,74.35,74.35,74.35,4500.0,74.35,74.35,74.35,74.35,4500.0
2024-08-16 10:15:00,74.41,74.5,74.41,74.5,12000.0,74.41,74.5,74.41,74.5,12000.0
2024-08-16 10:20:00,74.5,74.5,74.43,74.43,4725.0,74.5,74.5,74.43,74.43,4725.0
2024-08-16 10:25:00,74.54,74.64,74.54,74.62,18000.0,74.54,74.64,74.54,74.62,18000.0
2024-08-16 10:30:00,74.57,74.72,74.51,74.63,34455.0,74.57,74.72,74.51,74.63,34455.0
2024-08-16 10:35:00,74.64,74.64,74.64,74.64,3660.0,74.64,74.64,74.64,74.64,3660.0
2024-08-16 10:40:00,74.66,74.66,74.66,74.66,3465.0,74.66,74.66,74.66,74.66,3465.0
2024-08-16 10:45:00,74.74,74.78,74.73,74.78,17055.0,74.74,74.78,74.73,74.78,17055.0
2024-08-16 10:50:00,74.79,74.79,74.74,74.74,7500.0,74.79,74.79,74.74,74.74,7500.0
2024-08-16 10:55:00,74.72,74.72,74.66,74.66,11670.0,74.72,74.72,74.66,74.66,11670.0
2024-08-16 11:00:00,74.56,74.64,74.56,74.64,3000.0,74.56,74.64,74.56,74.64,3000.0
2024-08-16 11:05:00,74.64,74.64,74.64,74.64,0.0,74.64,74.64,74.64,74.64,0.0
2024-08-16 11:10:00,74.63,74.64,74.63,74.63,4500.0,74.63,74.64,74.63,74.63,4500.0
2024-08-16 11:15:00,74.55,74.7,74.44,74.7,21720.0,74.55,74.7,74.44,74.7,21720.0
2024-08-16 11:20:00,74.7,74.7,74.7,74.7,0.0,74.7,74.7,74.7,74.7,0.0
2024-08-16 11:25:00,74.68,74.75,74.68,74.75,6000.0,74.68,74.75,74.68,74.75,6000.0
2024-08-16 11:30:00,74.75,74.75,74.68,74.68,5175.0,74.75,74.75,74.68,74.68,5175.0
2024-08-16 11:35:00,74.81,74.82,74.64,74.64,9180.0,74.81,74.82,74.64,74.64,9180.0
2024-08-16 11:40:00,74.64,74.64,74.64,74.64,0.0,74.64,74.64,74.64,74.64,0.0
2024-08-16 11:45:00,74.7,74.7,74.7,74.7,4500.0,74.7,74.7,74.7,74.7,4500.0
2024-08-16 11:50:00,74.76,74.76,74.76,74.76,1500.0,74.76,74.76,74.76,74.76,1500.0
2024-08-16 11:55:00,74.72,74.72,74.72,74.72,1500.0,74.72,74.72,74.72,74.72,1500.0
2024-08-16 12:00:00,74.7,74.79,74.7,74.79,3000.0,74.7,74.79,74.7,74.79,3000.0
2024-08-16 12:05:00,74.78,74.82,74.77,74.82,45000.0,74.78,74.82,74.77,74.82,45000.0
2024-08-16 12:10:00,74.81,74.83,74.72,74.8,53970.0,74.81,74.83,74.72,74.8,53970.0
2024-08-16 12:15:00,74.8,74.82,74.8,74.82,4500.0,74.8,74.82,74.8,74.82,4500.0
2024-08-16 12:20:00,74.8,74.85,74.77,74.78,15270.0,74.8,74.85,74.77,74.78,15270.0
2024-08-16 12:25:00,74.79,74.83,74.75,74.8,16845.0,74.79,74.83,74.75,74.8,16845.0
2024-08-16 12:30:00,74.81,74.86,74.81,74.86,4500.0,74.81,74.86,74.81,74.86,4500.0
2024-08-16 12:35:00,74.85,74.87,74.85,74.86,12000.0,74.85,74.87,74.85,74.86,12000.0
2024-08-16 12:40:00,74.96,74.96,74.89,74.89,14460.0,74.96,74.96,74.89,74.89,14460.0
2024-08-16 12:45:00,74.9,74.9,74.9,74.9,1500.0,74.9,74.9,74.9,74.9,1500.0
2024-08-16 12:50:00,74.97,74.98,74.97,74.97,6000.0,74.97,74.98,74.97,74.97,6000.0
2024-08-16 12:55:00,75.05,75.05,75.05,75.05,3000.0,75.05,75.05,75.05,75.05,3000.0
2024-08-16 13:00:00,75.05,75.05,75.05,75.05,0.0,75.05,75.05,75.05,75.05,0.0
2024-08-16 13:05:00,74.96,74.96,74.89,74.89,6000.0,74.96,74.96,74.89,74.89,6000.0
2024-08-16 13:10:00,74.89,74.89,74.89,74.89,2850.0,74.89,74.89,74.89,74.89,2850.0
2024-08-16 13:15:00,74.89,74.89,74.89,74.89,0.0,74.89,74.89,74.89,74.89,0.0
2024-08-16 13:20:00,74.89,74.89,74.89,74.89,0.0,74.89,74.89,74.89,74.89,0.0
2024-08-16 13:25:00,74.89,74.89,74.89,74.89,0.0,74.89,74.89,74.89,74.89,0.0
2024-08-16 13:30:00,74.87,74.98,74.87,74.98,12765.0,74.87,74.98,74.87,74.98,12765.0
2024-08-16 13:35:00,75.01,75.01,75.01,75.01,2085.0,75.01,75.01,75.01,75.01,2085.0
2024-08-16 13:40:00,75.01,75.01,75.01,75.01,4500.0,75.01,75.01,75.01,75.01,4500.0
2024-08-16 13:45:00,74.97,74.97,74.93,74.93,6000.0,74.97,74.97,74.93,74.93,6000.0
2024-08-16 13:50:00,74.93,74.93,74.93,74.93,0.0,74.93,74.93,74.93,74.93,0.0
2024-08-16 13:55:00,74.93,74.93,74.93,74.93,0.0,74.93,74.93,74.93,74.93,0.0
2024-08-16 14:00:00,74.93,74.93,74.93,74.93,0.0,74.93,74.93,74.93,74.93,0.0
2024-08-16 14:05:00,74.97,74.99,74.9,74.9,17910.0,74.97,74.99,74.9,74.9,17910.0
2024-08-16 14:10:00,74.87,74.87,74.86,74.86,4500.0,74.87,74.87,74.86,74.86,4500.0
2024-08-16 14:15:00,74.86,74.86,74.86,74.86,0.0,74.86,74.86,74.86,74.86,0.0
2024-08-16 14:20:00,74.86,74.86,74.86,74.86,0.0,74.86,74.86,74.86,74.86,0.0
2024-08-16 14:25:00,74.82,74.93,74.82,74.93,20340.0,74.82,74.93,74.82,74.93,20340.0
2024-08-16 14:30:00,74.93,74.93,74.88,74.88,6705.0,74.93,74.93,74.88,74.88,6705.0
2024-08-16 14:35:00,74.88,74.88,74.88,74.88,2130.0,74.88,74.88,74.88,74.88,2130.0
2024-08-16 14:40:00,74.88,74.88,74.88,74.88,0.0,74.88,74.88,74.88,74.88,0.0
2024-08-16 14:45:00,74.74,74.74,74.6,74.64,12795.0,74.74,74.74,74.6,74.64,12795.0
2024-08-16 14:50:00,74.64,74.7,74.64,74.7,3000.0,74.64,74.7,74.64,74.7,3000.0
2024-08-16 14:55:00,74.71,74.71,74.7,74.71,6000.0,74.71,74.71,74.7,74.71,6000.0
2024-08-16 15:00:00,74.7,74.7,74.7,74.7,1500.0,74.7,74.7,74.7,74.7,1500.0
2024-08-16 15:05:00,74.7,74.71,74.68,74.68,8985.0,74.7,74.71,74.68,74.68,8985.0
2024-08-16 15:10:00,74.68,74.78,74.65,74.69,93990.0,74.68,74.78,74.65,74.69,93990.0
2024-08-16 15:15:00,74.76,74.78,74.76,74.78,10500.0,74.76,74.78,74.76,74.78,10500.0
2024-08-16 15:20:00,74.79,74.79,74.79,74.79,7500.0,74.79,74.79,74.79,74.79,7500.0
2024-08-16 15:25:00,74.83,74.87,74.83,74.87,6000.0,74.83,74.87,74.83,74.87,6000.0
2024-08-16 15:30:00,74.86,74.86,74.86,74.86,1500.0,74.86,74.86,74.86,74.86,1500.0
2024-08-16 15:35:00,74.86,74.86,74.86,74.86,0.0,74.86,74.86,74.86,74.86,0.0
2024-08-16 15:40:00,74.83,74.9,74.82,74.9,19230.0,74.83,74.9,74.82,74.9,19230.0
2024-08-16 15:45:00,74.85,74.86,74.85,74.86,3090.0,74.85,74.86,74.85,74.86,3090.0
2024-08-16 15:50:00,74.83,74.84,74.66,74.68,94950.0,74.83,74.84,74.66,74.68,94950.0
2024-08-16 15:55:00,74.62,74.69,74.55,74.63,79530.0,74.62,74.69,74.55,74.63,79530.0
2024-08-19 09:30:00,74.85,74.85,74.49,74.49,37275.0,74.85,74.85,74.49,74.49,37275.0
2024-08-19 09:35:00,74.38,74.39,74.13,74.13,12990.0,74.38,74.39,74.13,74.13,12990.0
2024-08-19 09:40:00,74.3,74.3,73.94,74.25,11850.0,74.3,74.3,73.94,74.25,11850.0
2024-08-19 09:45:00,74.25,74.25,74.25,74.25,0.0,74.25,74.25,74.25,74.25,0.0
2024-08-19 09:50:00,74.22,74.31,74.14,74.14,7500.0,74.22,74.31,74.14,74.14,7500.0
2024-08-19 09:55:00,74.0,74.11,73.95,74.11,24570.0,74.0,74.11,73.95,74.11,24570.0
2024-08-19 10:00:00,74.3,74.3,74.3,74.3,5865.0,74.3,74.3,74.3,74.3,5865.0
2024-08-19 10:05:00,74.35,74.44,74.26,74.29,28500.0,74.35,74.44,74.26,74.29,28500.0
2024-08-19 10:10:00,74.31,74.33,74.26,74.26,8970.0,74.31,74.33,74.26,74.26,8970.0
2024-08-19 10:15:00,74.28,74.39,74.28,74.39,4500.0,74.28,74.39,74.28,74.39,4500.0
2024-08-19 10:20:00,74.37,74.39,74.37,74.39,4500.0,74.37,74.39,74.37,74.39,4500.0
2024-08-19 10:25:00,74.34,74.43,74.34,74.34,22455.0,74.34,74.43,74.34,74.34,22455.0
2024-08-19 10:30:00,74.41,74.41,74.4,74.41,1515.0,74.41,74.41,74.4,74.41,1515.0
2024-08-19 10:35:00,74.39,74.39,74.34,74.34,3180.0,74.39,74.39,74.34,74.34,3180.0
2024-08-19 10:40:00,74.43,74.58,74.43,74.58,6000.0,74.43,74.58,74.43,74.58,6000.0
2024-08-19 10:45:00,74.53,74.53,74.49,74.49,8730.0,74.53,74.53,74.49,74.49,8730.0
2024-08-19 10:50:00,74.51,74.51,74.45,74.48,7500.0,74.51,74.51,74.45,74.48,7500.0
2024-08-19 10:55:00,74.43,74.48,74.43,74.48,4500.0,74.43,74.48,74.43,74.48,4500.0
2024-08-19 11:00:00,74.39,74.39,74.39,74.39,1500.0,74.39,74.39,74.39,74.39,1500.0
2024-08-19 11:05:00,74.36,74.47,74.35,74.37,10710.0,74.36,74.47,74.35,74.37,10710.0
2024-08-19 11:10:00,74.29,74.29,74.29,74.29,4005.0,74.29,74.29,74.29,74.29,4005.0
2024-08-19 11:15:00,74.38,74.51,74.37,74.47,28380.0,74.38,74.51,74.37,74.47,28380.0
2024-08-19 11:20:00,74.53,74.53,74.53,74.53,1500.0,74.53,74.53,74.53,74.53,1500.0
2024-08-19 11:25:00,74.59,74.59,74.59,74.59,1500.0,74.59,74.59,74.59,74.59,1500.0
2024-08-19 11:30:00,74.44,74.49,74.43,74.43,10500.0,74.44,74.49,74.43,74.43,10500.0
2024-08-19 11:35:00,74.47,74.47,74.41,74.41,6000.0,74.47,74.47,74.41,74.41,6000.0
2024-08-19 11:40:00,74.47,74.48,74.47,74.48,3000.0,74.47,74.48,74.47,74.48,3000.0
2024-08-19 11:45:00,74.45,74.45,74.45,74.45,1500.0,74.45,74.45,74.45,74.45,1500.0
2024-08-19 11:50:00,74.6,74.62,74.47,74.47,4500.0,74.6,74.62,74.47,74.47,4500.0
2024-08-19 11:55:00,74.47,74.47,74.38,74.38,12000.0,74.47,74.47,74.38,74.38,12000.0
2024-08-19 12:00:00,74.46,74.54,74.46,74.48,6000.0,74.46,74.54,74.46,74.48,6000.0
2024-08-19 12:05:00,74.5,74.5,74.5,74.5,1500.0,74.5,74.5,74.5,74.5,1500.0
2024-08-19 12:10:00,74.56,74.56,74.48,74.55,4725.0,74.56,74.56,74.48,74.55,4725.0
2024-08-19 12:15:00,74.63,74.63,74.55,74.55,6000.0,74.63,74.63,74.55,74.55,6000.0
2024-08-19 12:20:00,74.52,74.6,74.47,74.6,13500.0,74.52,74.6,74.47,74.6,13500.0
2024-08-19 12:25:00,74.6,74.6,74.6,74.6,0.0,74.6,74.6,74.6,74.6,0.0
2024-08-19 12:30:00,74.54,74.58,74.49,74.49,9000.0,74.54,74.58,74.49,74.49,9000.0
2024-08-19 12:35:00,74.49,74.49,74.49,74.49,0.0,74.49,74.49,74.49,74.49,0.0
2024-08-19 12:40:00,74.49,74.49,74.49,74.49,0.0,74.49,74.49,74.49,74.49,0.0
2024-08-19 12:45:00,74.59,74.61,74.58,74.61,13815.0,74.59,74.61,74.58,74.61,13815.0
2024-08-19 12:50:00,74.68,74.68,74.68,74.68,1500.0,74.68,74.68,74.68,74.68,1500.0
2024-08-19 12:55:00,74.68,74.68,74.68,74.68,0.0,74.68,74.68,74.68,74.68,0.0
2024-08-19 13:00:00,74.7,74.7,74.63,74.64,18300.0,74.7,74.7,74.63,74.64,18300.0
2024-08-19 13:05:00,74.68,74.68,74.59,74.59,6000.0,74.68,74.68,74.59,74.59,6000.0
2024-08-19 13:10:00,74.51,74.58,74.51,74.58,4500.0,74.51,74.58,74.51,74.58,4500.0
2024-08-19 13:15:00,74.53,74.53,74.51,74.51,3750.0,74.53,74.53,74.51,74.51,3750.0
2024-08-19 13:20:00,74.58,74.58,74.58,74.58,1500.0,74.58,74.58,74.58,74.58,1500.0
2024-08-19 13:25:00,74.57,74.57,74.51,74.55,9000.0,74.57,74.57,74.51,74.55,9000.0
2024-08-19 13:30:00,74.62,74.62,74.62,74.62,6000.0,74.62,74.62,74.62,74.62,6000.0
2024-08-19 13:35:00,74.63,74.63,74.62,74.62,5130.0,74.63,74.63,74.62,74.62,5130.0
2024-08-19 13:40:00,74.56,74.61,74.56,74.61,3000.0,74.56,74.61,74.56,74.61,3000.0
2024-08-19 13:45:00,74.67,74.67,74.67,74.67,4155.0,74.67,74.67,74.67,74.67,4155.0
2024-08-19 13:50:00,74.68,74.68,74.68,74.68,1500.0,74.68,74.68,74.68,74.68,1500.0
2024-08-19 13:55:00,74.63,74.63,74.56,74.56,19695.0,74.63,74.63,74.56,74.56,19695.0
2024-08-19 14:00:00,74.56,74.56,74.54,74.54,18000.0,74.56,74.56,74.54,74.54,18000.0
2024-08-19 14:05:00,74.52,74.57,74.52,74.57,3000.0,74.52,74.57,74.52,74.57,3000.0
2024-08-19 14:10:00,74.51,74.62,74.51,74.52,19725.0,74.51,74.62,74.51,74.52,19725.0
2024-08-19 14:15:00,74.59,74.59,74.59,74.59,15000.0,74.59,74.59,74.59,74.59,15000.0
2024-08-19 14:20:00,74.63,74.7,74.63,74.7,3000.0,74.63,74.7,74.63,74.7,3000.0
2024-08-19 14:25:00,74.58,74.64,74.58,74.64,6000.0,74.58,74.64,74.58,74.64,6000.0
2024-08-19 14:30:00,74.62,74.63,74.62,74.63,4500.0,74.62,74.63,74.62,74.63,4500.0
2024-08-19 14:35:00,74.58,74.63,74.58,74.63,3000.0,74.58,74.63,74.58,74.63,3000.0
2024-08-19 14:40:00,74.63,74.73,74.63,74.73,6720.0,74.63,74.73,74.63,74.73,6720.0
2024-08-19 14:45:00,74.72,74.72,74.71,74.71,26760.0,74.72,74.72,74.71,74.71,26760.0
2024-08-19 14:50:00,74.74,74.74,74.69,74.69,6000.0,74.74,74.74,74.69,74.69,6000.0
2024-08-19 14:55:00,74.67,74.7,74.64,74.66,15000.0,74.67,74.7,74.64,74.66,15000.0
2024-08-19 15:00:00,74.65,74.65,74.6,74.61,6000.0,74.65,74.65,74.6,74.61,6000.0
2024-08-19 15:05:00,74.62,74.7,74.62,74.65,8280.0,74.62,74.7,74.62,74.65,8280.0
2024-08-19 15:10:00,74.62,74.62,74.62,74.62,3000.0,74.62,74.62,74.62,74.62,3000.0
2024-08-19 15:15:00,74.61,74.62,74.57,74.58,14475.0,74.61,74.62,74.57,74.58,14475.0
2024-08-19 15:20:00,74.64,74.64,74.59,74.59,10500.0,74.64,74.64,74.59,74.59,10500.0
2024-08-19 15:25:00,74.61,74.7,74.61,74.7,21375.0,74.61,74.7,74.61,74.7,21375.0
2024-08-19 15:30:00,74.72,74.72,74.64,74.67,34335.0,74.72,74.72,74.64,74.67,34335.0
2024-08-19 15:35:00,74.74,74.74,74.65,74.65,11445.0,74.74,74.74,74.65,74.65,11445.0
2024-08-19 15:40:00,74.65,74.85,74.65,74.72,45690.0,74.65,74.85,74.65,74.72,45690.0
2024-08-19 15:45:00,74.72,74.73,74.65,74.67,10500.0,74.72,74.73,74.65,74.67,10500.0
2024-08-19 15:50:00,74.69,74.81,74.59,74.78,53685.0,74.69,74.81,74.59,74.78,53685.0
2024-08-19 15:55:00,74.73,74.83,74.67,74.83,115530.0,74.73,74.83,74.67,74.83,115530.0
2024-08-20 09:30:00,74.73,74.78,74.4,74.78,33300.0,74.73,74.78,74.4,74.78,33300.0
2024-08-20 09:35:00,74.88,74.88,74.72,74.72,3000.0,74.88,74.88,74.72,74.72,3000.0
2024-08-20 09:40:00,74.77,74.77,74.77,74.77,1500.0,74.77,74.77,74.77,74.77,1500.0
2024-08-20 09:45:00,74.81,74.81,74.81,74.81,2775.0,74.81,74.81,74.81,74.81,2775.0
2024-08-20 09:50:00,74.89,74.89,74.89,74.89,2670.0,74.89,74.89,74.89,74.89,2670.0
2024-08-20 09:55:00,74.78,74.83,74.78,74.83,4500.0,74.78,74.83,74.78,74.83,4500.0
2024-08-20 10:00:00,74.83,74.92,74.83,74.86,16395.0,74.83,74.92,74.83,74.86,16395.0
2024-08-20 10:05:00,74.91,74.92,74.91,74.92,9390.0,74.91,74.92,74.91,74.92,9390.0
2024-08-20 10:10:00,74.98,75.09,74.98,75.01,4500.0,74.98,75.09,74.98,75.01,4500.0
2024-08-20 10:15:00,75.01,75.01,74.91,74.91,47220.0,75.01,75.01,74.91,74.91,47220.0
2024-08-20 10:20:00,74.91,74.91,74.91,74.91,0.0,74.91,74.91,74.91,74.91,0.0
2024-08-20 10:25:00,74.9,74.94,74.89,74.89,6000.0,74.9,74.94,74.89,74.89,6000.0
2024-08-20 10:30:00,74.96,75.08,74.96,75.08,13275.0,74.96,75.08,74.96,75.08,13275.0
2024-08-20 10:35:00,75.05,75.13,75.05,75.13,12000.0,75.05,75.13,75.05,75.13,12000.0
2024-08-20 10:40:00,75.16,75.16,75.03,75.05,10500.0,75.16,75.16,75.03,75.05,10500.0
2024-08-20 10:45:00,75.05,75.05,75.05,75.05,0.0,75.05,75.05,75.05,75.05,0.0
2024-08-20 10:50:00,75.06,75.06,75.05,75.05,4560.0,75.06,75.06,75.05,75.05,4560.0
2024-08-20 10:55:00,75.04,75.09,75.03,75.06,15075.0,75.04,75.09,75.03,75.06,15075.0
2024-08-20 11:00:00,75.11,75.19,75.08,75.17,10515.0,75.11,75.19,75.08,75.17,10515.0
2024-08-20 11:05:00,75.17,75.17,75.16,75.17,9000.0,75.17,75.17,75.16,75.17,9000.0
2024-08-20 11:10:00,75.31,75.31,75.16,75.18,11670.0,75.31,75.31,75.16,75.18,11670.0
2024-08-20 11:15:00,75.18,75.23,75.17,75.17,8370.0,75.18,75.23,75.17,75.17,8370.0
2024-08-20 11:20:00,75.17,75.17,75.17,75.17,0.0,75.17,75.17,75.17,75.17,0.0
2024-08-20 11:25:00,75.2,75.2,75.2,75.2,3000.0,75.2,75.2,75.2,75.2,3000.0
2024-08-20 11:30:00,75.14,75.14,75.09,75.09,10500.0,75.14,75.14,75.09,75.09,10500.0
2024-08-20 11:35:00,75.17,75.17,75.17,75.17,1500.0,75.17,75.17,75.17,75.17,1500.0
2024-08-20 11:40:00,75.18,75.18,75.17,75.18,14250.0,75.18,75.18,75.17,75.18,14250.0
2024-08-20 11:45:00,75.22,75.29,75.22,75.24,5625.0,75.22,75.29,75.22,75.24,5625.0
2024-08-20 11:50:00,75.24,75.29,75.24,75.29,7155.0,75.24,75.29,75.24,75.29,7155.0
2024-08-20 11:55:00,75.29,75.33,75.28,75.33,41010.0,75.29,75.33,75.28,75.33,41010.0
2024-08-20 12:00:00,75.44,75.48,75.42,75.48,13995.0,75.44,75.48,75.42,75.48,13995.0
2024-08-20 12:05:00,75.49,75.53,75.49,75.53,3000.0,75.49,75.53,75.49,75.53,3000.0
2024-08-20 12:10:00,75.44,75.44,75.28,75.33,20610.0,75.44,75.44,75.28,75.33,20610.0
2024-08-20 12:15:00,75.29,75.31,75.29,75.31,3000.0,75.29,75.31,75.29,75.31,3000.0
2024-08-20 12:20:00,75.29,75.29,75.22,75.22,9000.0,75.29,75.29,75.22,75.22,9000.0
2024-08-20 12:25:00,75.27,75.29,75.27,75.29,6615.0,75.27,75.29,75.27,75.29,6615.0
2024-08-20 12:30:00,75.33,75.33,75.32,75.32,32985.0,75.33,75.33,75.32,75.32,32985.0
2024-08-20 12:35:00,75.42,75.42,75.42,75.42,1500.0,75.42,75.42,75.42,75.42,1500.0
2024-08-20 12:40:00,75.43,75.43,75.29,75.29,9000.0,75.43,75.43,75.29,75.29,9000.0
2024-08-20 12:45:00,75.29,75.29,75.29,75.29,0.0,75.29,75.29,75.29,75.29,0.0
2024-08-20 12:50:00,75.22,75.22,75.13,75.13,9000.0,75.22,75.22,75.13,75.13,9000.0
2024-08-20 12:55:00,75.18,75.18,75.12,75.12,3480.0,75.18,75.18,75.12,75.12,3480.0
2024-08-20 13:00:00,75.12,75.12,75.12,75.12,0.0,75.12,75.12,75.12,75.12,0.0
2024-08-20 13:05:00,75.12,75.19,75.11,75.16,13110.0,75.12,75.19,75.11,75.16,13110.0
2024-08-20 13:10:00,75.11,75.14,75.11,75.14,11340.0,75.11,75.14,75.11,75.14,11340.0
2024-08-20 13:15:00,75.19,75.19,75.19,75.19,4860.0,75.19,75.19,75.19,75.19,4860.0
2024-08-20 13:20:00,75.25,75.25,75.19,75.19,4245.0,75.25,75.25,75.19,75.19,4245.0
2024-08-20 13:25:00,75.19,75.2,75.17,75.17,10500.0,75.19,75.2,75.17,75.17,10500.0
2024-08-20 13:30:00,75.16,75.16,75.12,75.12,3000.0,75.16,75.16,75.12,75.12,3000.0
2024-08-20 13:35:00,75.17,75.17,75.17,75.17,1500.0,75.17,75.17,75.17,75.17,1500.0
2024-08-20 13:40:00,75.15,75.16,75.11,75.16,11595.0,75.15,75.16,75.11,75.16,11595.0
2024-08-20 13:45:00,75.2,75.21,75.2,75.21,4905.0,75.2,75.21,75.2,75.21,4905.0
2024-08-20 13:50:00,75.21,75.21,75.21,75.21,0.0,75.21,75.21,75.21,75.21,0.0
2024-08-20 13:55:00,75.2,75.2,75.2,75.2,3000.0,75.2,75.2,75.2,75.2,3000.0
2024-08-20 14:00:00,75.15,75.15,75.08,75.14,15000.0,75.15,75.15,75.08,75.14,15000.0
2024-08-20 14:05:00,75.09,75.15,75.08,75.13,17175.0,75.09,75.15,75.08,75.13,17175.0
2024-08-20 14:10:00,75.13,75.13,75.13,75.13,0.0,75.13,75.13,75.13,75.13,0.0
2024-08-20 14:15:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-08-20 14:20:00,75.27,75.3,75.27,75.3,10530.0,75.27,75.3,75.27,75.3,10530.0
2024-08-20 14:25:00,75.27,75.3,75.27,75.3,10755.0,75.27,75.3,75.27,75.3,10755.0
2024-08-20 14:30:00,75.27,75.29,75.23,75.23,23925.0,75.27,75.29,75.23,75.23,23925.0
2024-08-20 14:35:00,75.17,75.18,75.17,75.18,3000.0,75.17,75.18,75.17,75.18,3000.0
2024-08-20 14:40:00,75.18,75.18,75.18,75.18,0.0,75.18,75.18,75.18,75.18,0.0
2024-08-20 14:45:00,75.16,75.16,75.11,75.14,47355.0,75.16,75.16,75.11,75.14,47355.0
2024-08-20 14:50:00,75.15,75.16,75.15,75.16,6000.0,75.15,75.16,75.15,75.16,6000.0
2024-08-20 14:55:00,75.16,75.17,75.14,75.17,6885.0,75.16,75.17,75.14,75.17,6885.0
2024-08-20 15:00:00,75.17,75.17,75.17,75.17,1500.0,75.17,75.17,75.17,75.17,1500.0
2024-08-20 15:05:00,75.19,75.19,75.15,75.15,3030.0,75.19,75.19,75.15,75.15,3030.0
2024-08-20 15:10:00,75.19,75.19,75.17,75.18,7500.0,75.19,75.19,75.17,75.18,7500.0
2024-08-20 15:15:00,75.14,75.16,75.06,75.1,18675.0,75.14,75.16,75.06,75.1,18675.0
2024-08-20 15:20:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-08-20 15:25:00,75.18,75.18,75.13,75.17,9450.0,75.18,75.18,75.13,75.17,9450.0
2024-08-20 15:30:00,75.17,75.31,75.17,75.2,19110.0,75.17,75.31,75.17,75.2,19110.0
2024-08-20 15:35:00,75.31,75.35,75.25,75.35,5160.0,75.31,75.35,75.25,75.35,5160.0
2024-08-20 15:40:00,75.28,75.31,75.17,75.19,10530.0,75.28,75.31,75.17,75.19,10530.0
2024-08-20 15:45:00,75.22,75.29,75.2,75.29,20925.0,75.22,75.29,75.2,75.29,20925.0
2024-08-20 15:50:00,75.27,75.29,75.03,75.07,86310.0,75.27,75.29,75.03,75.07,86310.0
2024-08-20 15:55:00,75.05,75.18,75.05,75.17,45780.0,75.05,75.18,75.05,75.17,45780.0
2024-08-21 09:30:00,75.67,75.67,75.58,75.58,30765.0,75.67,75.67,75.58,75.58,30765.0
2024-08-21 09:35:00,75.43,75.43,75.42,75.43,1500.0,75.43,75.43,75.42,75.43,1500.0
2024-08-21 09:40:00,75.43,75.43,75.43,75.43,0.0,75.43,75.43,75.43,75.43,0.0
2024-08-21 09:45:00,75.33,75.42,75.33,75.42,3000.0,75.33,75.42,75.33,75.42,3000.0
2024-08-21 09:50:00,75.42,75.43,75.42,75.43,3000.0,75.42,75.43,75.42,75.43,3000.0
2024-08-21 09:55:00,75.43,75.43,75.43,75.43,0.0,75.43,75.43,75.43,75.43,0.0
2024-08-21 10:00:00,75.53,75.53,75.47,75.47,12855.0,75.53,75.53,75.47,75.47,12855.0
2024-08-21 10:05:00,75.31,75.31,75.15,75.26,10500.0,75.31,75.31,75.15,75.26,10500.0
2024-08-21 10:10:00,75.24,75.24,75.13,75.13,14715.0,75.24,75.24,75.13,75.13,14715.0
2024-08-21 10:15:00,75.14,75.3,75.14,75.3,12000.0,75.14,75.3,75.14,75.3,12000.0
2024-08-21 10:20:00,75.33,75.33,75.18,75.18,3150.0,75.33,75.33,75.18,75.18,3150.0
2024-08-21 10:25:00,75.37,75.4,75.36,75.4,39150.0,75.37,75.4,75.36,75.4,39150.0
2024-08-21 10:30:00,75.47,75.47,75.42,75.42,8985.0,75.47,75.47,75.42,75.42,8985.0
2024-08-21 10:35:00,75.42,75.42,75.42,75.42,0.0,75.42,75.42,75.42,75.42,0.0
2024-08-21 10:40:00,75.57,75.58,75.57,75.58,68295.0,75.57,75.58,75.57,75.58,68295.0
2024-08-21 10:45:00,75.67,75.73,75.64,75.64,31665.0,75.67,75.73,75.64,75.64,31665.0
2024-08-21 10:50:00,75.56,75.79,75.56,75.62,123765.0,75.56,75.79,75.56,75.62,123765.0
2024-08-21 10:55:00,75.6,75.6,75.6,75.6,1500.0,75.6,75.6,75.6,75.6,1500.0
2024-08-21 11:00:00,75.67,75.67,75.67,75.67,1500.0,75.67,75.67,75.67,75.67,1500.0
2024-08-21 11:05:00,75.71,75.71,75.71,75.71,1500.0,75.71,75.71,75.71,75.71,1500.0
2024-08-21 11:10:00,75.72,75.81,75.72,75.81,8175.0,75.72,75.81,75.72,75.81,8175.0
2024-08-21 11:15:00,75.75,75.75,75.74,75.74,5910.0,75.75,75.75,75.74,75.74,5910.0
2024-08-21 11:20:00,75.65,75.65,75.65,75.65,1500.0,75.65,75.65,75.65,75.65,1500.0
2024-08-21 11:25:00,75.68,75.68,75.68,75.68,3000.0,75.68,75.68,75.68,75.68,3000.0
2024-08-21 11:30:00,75.63,75.8,75.63,75.8,30000.0,75.63,75.8,75.63,75.8,30000.0
2024-08-21 11:35:00,75.8,75.8,75.8,75.8,0.0,75.8,75.8,75.8,75.8,0.0
2024-08-21 11:40:00,75.88,75.89,75.88,75.89,4500.0,75.88,75.89,75.88,75.89,4500.0
2024-08-21 11:45:00,75.95,75.95,75.89,75.89,15000.0,75.95,75.95,75.89,75.89,15000.0
2024-08-21 11:50:00,75.86,75.94,75.86,75.93,21000.0,75.86,75.94,75.86,75.93,21000.0
2024-08-21 11:55:00,75.92,75.96,75.78,75.86,95130.0,75.92,75.96,75.78,75.86,95130.0
2024-08-21 12:00:00,75.71,75.71,75.71,75.71,1500.0,75.71,75.71,75.71,75.71,1500.0
2024-08-21 12:05:00,75.78,75.78,75.77,75.77,6630.0,75.78,75.78,75.77,75.77,6630.0
2024-08-21 12:10:00,75.78,75.79,75.78,75.79,3000.0,75.78,75.79,75.78,75.79,3000.0
2024-08-21 12:15:00,75.79,75.79,75.79,75.79,0.0,75.79,75.79,75.79,75.79,0.0
2024-08-21 12:20:00,75.79,75.79,75.79,75.79,0.0,75.79,75.79,75.79,75.79,0.0
2024-08-21 12:25:00,75.83,75.91,75.67,75.83,52875.0,75.83,75.91,75.67,75.83,52875.0
2024-08-21 12:30:00,75.89,75.9,75.83,75.9,7560.0,75.89,75.9,75.83,75.9,7560.0
2024-08-21 12:35:00,75.93,75.93,75.93,75.93,1500.0,75.93,75.93,75.93,75.93,1500.0
2024-08-21 12:40:00,75.91,76.07,75.91,76.06,88815.0,75.91,76.07,75.91,76.06,88815.0
2024-08-21 12:45:00,76.06,76.12,76.06,76.12,5790.0,76.06,76.12,76.06,76.12,5790.0
2024-08-21 12:50:00,76.03,76.12,76.03,76.12,6030.0,76.03,76.12,76.03,76.12,6030.0
2024-08-21 12:55:00,76.12,76.12,76.12,76.12,0.0,76.12,76.12,76.12,76.12,0.0
2024-08-21 13:00:00,76.15,76.17,76.07,76.07,133155.0,76.15,76.17,76.07,76.07,133155.0
2024-08-21 13:05:00,76.01,76.04,76.0,76.04,10155.0,76.01,76.04,76.0,76.04,10155.0
2024-08-21 13:10:00,76.06,76.06,76.06,76.06,3000.0,76.06,76.06,76.06,76.06,3000.0
2024-08-21 13:15:00,75.94,75.94,75.94,75.94,1500.0,75.94,75.94,75.94,75.94,1500.0
2024-08-21 13:20:00,75.97,75.97,75.97,75.97,3345.0,75.97,75.97,75.97,75.97,3345.0
2024-08-21 13:25:00,75.97,76.12,75.97,76.12,15375.0,75.97,76.12,75.97,76.12,15375.0
2024-08-21 13:30:00,76.12,76.12,76.12,76.12,3375.0,76.12,76.12,76.12,76.12,3375.0
2024-08-21 13:35:00,76.13,76.19,76.13,76.19,38490.0,76.13,76.19,76.13,76.19,38490.0
2024-08-21 13:40:00,76.16,76.19,76.13,76.19,9750.0,76.16,76.19,76.13,76.19,9750.0
2024-08-21 13:45:00,76.19,76.19,76.19,76.19,0.0,76.19,76.19,76.19,76.19,0.0
2024-08-21 13:50:00,76.19,76.19,76.19,76.19,0.0,76.19,76.19,76.19,76.19,0.0
2024-08-21 13:55:00,76.15,76.24,76.08,76.14,80115.0,76.15,76.24,76.08,76.14,80115.0
2024-08-21 14:00:00,76.15,76.15,75.92,75.92,15000.0,76.15,76.15,75.92,75.92,15000.0
2024-08-21 14:05:00,75.9,75.91,75.89,75.89,12555.0,75.9,75.91,75.89,75.89,12555.0
2024-08-21 14:10:00,75.91,75.91,75.91,75.91,15000.0,75.91,75.91,75.91,75.91,15000.0
2024-08-21 14:15:00,75.96,76.05,75.96,76.05,4500.0,75.96,76.05,75.96,76.05,4500.0
2024-08-21 14:20:00,75.99,76.07,75.99,76.07,39015.0,75.99,76.07,75.99,76.07,39015.0
2024-08-21 14:25:00,76.07,76.07,76.07,76.07,3000.0,76.07,76.07,76.07,76.07,3000.0
2024-08-21 14:30:00,76.13,76.15,76.13,76.15,10500.0,76.13,76.15,76.13,76.15,10500.0
2024-08-21 14:35:00,76.18,76.18,76.11,76.13,40425.0,76.18,76.18,76.11,76.13,40425.0
2024-08-21 14:40:00,76.14,76.18,76.14,76.18,15795.0,76.14,76.18,76.14,76.18,15795.0
2024-08-21 14:45:00,76.15,76.15,76.06,76.09,44790.0,76.15,76.15,76.06,76.09,44790.0
2024-08-21 14:50:00,76.06,76.06,76.0,76.0,8625.0,76.06,76.06,76.0,76.0,8625.0
2024-08-21 14:55:00,75.9,75.91,75.9,75.91,7500.0,75.9,75.91,75.9,75.91,7500.0
2024-08-21 15:00:00,75.86,76.02,75.86,76.02,15420.0,75.86,76.02,75.86,76.02,15420.0
2024-08-21 15:05:00,75.9,75.9,75.9,75.9,1500.0,75.9,75.9,75.9,75.9,1500.0
2024-08-21 15:10:00,75.96,75.97,75.91,75.93,20070.0,75.96,75.97,75.91,75.93,20070.0
2024-08-21 15:15:00,75.93,76.03,75.93,76.03,6000.0,75.93,76.03,75.93,76.03,6000.0
2024-08-21 15:20:00,75.97,75.97,75.91,75.92,14250.0,75.97,75.97,75.91,75.92,14250.0
2024-08-21 15:25:00,75.96,75.96,75.96,75.96,1500.0,75.96,75.96,75.96,75.96,1500.0
2024-08-21 15:30:00,75.92,75.92,75.81,75.81,13500.0,75.92,75.92,75.81,75.81,13500.0
2024-08-21 15:35:00,75.8,75.83,75.79,75.83,9000.0,75.8,75.83,75.79,75.83,9000.0
2024-08-21 15:40:00,75.81,75.94,75.81,75.89,41910.0,75.81,75.94,75.81,75.89,41910.0
2024-08-21 15:45:00,75.89,75.96,75.88,75.96,69000.0,75.89,75.96,75.88,75.96,69000.0
2024-08-21 15:50:00,76.01,76.03,75.77,75.82,68760.0,76.01,76.03,75.77,75.82,68760.0
2024-08-21 15:55:00,75.84,75.92,75.82,75.88,60465.0,75.84,75.92,75.82,75.88,60465.0
2024-08-22 09:30:00,75.29,75.35,74.8,75.31,87705.0,75.29,75.35,74.8,75.31,87705.0
2024-08-22 09:35:00,75.29,75.69,75.29,75.69,16800.0,75.29,75.69,75.29,75.69,16800.0
2024-08-22 09:40:00,75.68,75.82,75.58,75.73,45045.0,75.68,75.82,75.58,75.73,45045.0
2024-08-22 09:45:00,75.63,75.88,75.63,75.65,297060.0,75.63,75.88,75.63,75.65,297060.0
2024-08-22 09:50:00,75.75,75.88,75.33,75.88,76530.0,75.75,75.88,75.33,75.88,76530.0
2024-08-22 09:55:00,75.92,75.92,75.67,75.67,15480.0,75.92,75.92,75.67,75.67,15480.0
2024-08-22 10:00:00,75.75,75.87,75.66,75.87,24465.0,75.75,75.87,75.66,75.87,24465.0
2024-08-22 10:05:00,75.97,75.97,75.9,75.9,3000.0,75.97,75.97,75.9,75.9,3000.0
2024-08-22 10:10:00,75.98,76.02,75.97,75.97,20385.0,75.98,76.02,75.97,75.97,20385.0
2024-08-22 10:15:00,75.89,75.89,75.83,75.83,6645.0,75.89,75.89,75.83,75.83,6645.0
2024-08-22 10:20:00,75.83,75.83,75.83,75.83,0.0,75.83,75.83,75.83,75.83,0.0
2024-08-22 10:25:00,75.94,75.96,75.81,75.93,13140.0,75.94,75.96,75.81,75.93,13140.0
2024-08-22 10:30:00,75.84,75.92,75.84,75.91,13185.0,75.84,75.92,75.84,75.91,13185.0
2024-08-22 10:35:00,75.83,75.86,75.79,75.79,12195.0,75.83,75.86,75.79,75.79,12195.0
2024-08-22 10:40:00,75.89,75.9,75.89,75.9,3000.0,75.89,75.9,75.89,75.9,3000.0
2024-08-22 10:45:00,75.9,75.9,75.9,75.9,0.0,75.9,75.9,75.9,75.9,0.0
2024-08-22 10:50:00,75.88,75.94,75.88,75.94,3000.0,75.88,75.94,75.88,75.94,3000.0
2024-08-22 10:55:00,75.93,75.93,75.84,75.85,6000.0,75.93,75.93,75.84,75.85,6000.0
2024-08-22 11:00:00,75.85,75.87,75.85,75.87,3000.0,75.85,75.87,75.85,75.87,3000.0
2024-08-22 11:05:00,75.78,75.82,75.77,75.77,13500.0,75.78,75.82,75.77,75.77,13500.0
2024-08-22 11:10:00,75.77,75.77,75.72,75.72,4500.0,75.77,75.77,75.72,75.72,4500.0
2024-08-22 11:15:00,75.69,75.69,75.69,75.69,1500.0,75.69,75.69,75.69,75.69,1500.0
2024-08-22 11:20:00,75.62,75.62,75.6,75.62,9000.0,75.62,75.62,75.6,75.62,9000.0
2024-08-22 11:25:00,75.62,75.73,75.62,75.73,9660.0,75.62,75.73,75.62,75.73,9660.0
2024-08-22 11:30:00,75.73,75.89,75.73,75.89,15000.0,75.73,75.89,75.73,75.89,15000.0
2024-08-22 11:35:00,75.86,75.86,75.86,75.86,1620.0,75.86,75.86,75.86,75.86,1620.0
2024-08-22 11:40:00,75.92,75.92,75.77,75.82,21000.0,75.92,75.92,75.77,75.82,21000.0
2024-08-22 11:45:00,75.8,75.84,75.64,75.71,34500.0,75.8,75.84,75.64,75.71,34500.0
2024-08-22 11:50:00,75.66,75.77,75.66,75.77,18165.0,75.66,75.77,75.66,75.77,18165.0
2024-08-22 11:55:00,75.77,75.77,75.66,75.66,56895.0,75.77,75.77,75.66,75.66,56895.0
2024-08-22 12:00:00,75.66,75.66,75.66,75.66,0.0,75.66,75.66,75.66,75.66,0.0
2024-08-22 12:05:00,75.62,75.62,75.62,75.62,1500.0,75.62,75.62,75.62,75.62,1500.0
2024-08-22 12:10:00,75.68,75.68,75.68,75.68,1500.0,75.68,75.68,75.68,75.68,1500.0
2024-08-22 12:15:00,75.67,75.77,75.67,75.77,7830.0,75.67,75.77,75.67,75.77,7830.0
2024-08-22 12:20:00,75.82,75.82,75.69,75.69,16500.0,75.82,75.82,75.69,75.69,16500.0
2024-08-22 12:25:00,75.69,75.69,75.69,75.69,0.0,75.69,75.69,75.69,75.69,0.0
2024-08-22 12:30:00,75.68,75.68,75.68,75.68,1500.0,75.68,75.68,75.68,75.68,1500.0
2024-08-22 12:35:00,75.75,75.75,75.75,75.75,6000.0,75.75,75.75,75.75,75.75,6000.0
2024-08-22 12:40:00,75.69,75.69,75.63,75.63,5730.0,75.69,75.69,75.63,75.63,5730.0
2024-08-22 12:45:00,75.62,75.64,75.61,75.64,6000.0,75.62,75.64,75.61,75.64,6000.0
2024-08-22 12:50:00,75.57,75.57,75.57,75.57,1500.0,75.57,75.57,75.57,75.57,1500.0
2024-08-22 12:55:00,75.57,75.57,75.57,75.57,0.0,75.57,75.57,75.57,75.57,0.0
2024-08-22 13:00:00,75.39,75.39,75.39,75.39,1500.0,75.39,75.39,75.39,75.39,1500.0
2024-08-22 13:05:00,75.38,75.38,75.38,75.38,1500.0,75.38,75.38,75.38,75.38,1500.0
2024-08-22 13:10:00,75.4,75.41,75.32,75.32,18075.0,75.4,75.41,75.32,75.32,18075.0
2024-08-22 13:15:00,75.32,75.34,75.32,75.33,9000.0,75.32,75.34,75.32,75.33,9000.0
2024-08-22 13:20:00,75.35,75.35,75.35,75.35,7500.0,75.35,75.35,75.35,75.35,7500.0
2024-08-22 13:25:00,75.35,75.35,75.35,75.35,3000.0,75.35,75.35,75.35,75.35,3000.0
2024-08-22 13:30:00,75.37,75.44,75.37,75.44,13500.0,75.37,75.44,75.37,75.44,13500.0
2024-08-22 13:35:00,75.43,75.52,75.43,75.52,4500.0,75.43,75.52,75.43,75.52,4500.0
2024-08-22 13:40:00,75.53,75.53,75.53,75.53,9000.0,75.53,75.53,75.53,75.53,9000.0
2024-08-22 13:45:00,75.53,75.53,75.53,75.53,4500.0,75.53,75.53,75.53,75.53,4500.0
2024-08-22 13:50:00,75.52,75.53,75.5,75.5,25605.0,75.52,75.53,75.5,75.5,25605.0
2024-08-22 13:55:00,75.36,75.38,75.36,75.38,6000.0,75.36,75.38,75.36,75.38,6000.0
2024-08-22 14:00:00,75.38,75.38,75.38,75.38,0.0,75.38,75.38,75.38,75.38,0.0
2024-08-22 14:05:00,75.32,75.41,75.32,75.41,12015.0,75.32,75.41,75.32,75.41,12015.0
2024-08-22 14:10:00,75.42,75.42,75.42,75.42,1500.0,75.42,75.42,75.42,75.42,1500.0
2024-08-22 14:15:00,75.5,75.55,75.49,75.54,26325.0,75.5,75.55,75.49,75.54,26325.0
2024-08-22 14:20:00,75.55,75.59,75.55,75.58,4500.0,75.55,75.59,75.55,75.58,4500.0
2024-08-22 14:25:00,75.55,75.58,75.5,75.52,17880.0,75.55,75.58,75.5,75.52,17880.0
2024-08-22 14:30:00,75.53,75.53,75.47,75.47,4500.0,75.53,75.53,75.47,75.47,4500.0
2024-08-22 14:35:00,75.48,75.48,75.48,75.48,1500.0,75.48,75.48,75.48,75.48,1500.0
2024-08-22 14:40:00,75.47,75.47,75.47,75.47,1500.0,75.47,75.47,75.47,75.47,1500.0
2024-08-22 14:45:00,75.53,75.55,75.53,75.55,4500.0,75.53,75.55,75.53,75.55,4500.0
2024-08-22 14:50:00,75.55,75.55,75.55,75.55,0.0,75.55,75.55,75.55,75.55,0.0
2024-08-22 14:55:00,75.55,75.55,75.55,75.55,0.0,75.55,75.55,75.55,75.55,0.0
2024-08-22 15:00:00,75.46,75.46,75.42,75.46,16500.0,75.46,75.46,75.42,75.46,16500.0
2024-08-22 15:05:00,75.46,75.46,75.46,75.46,0.0,75.46,75.46,75.46,75.46,0.0
2024-08-22 15:10:00,75.45,75.47,75.42,75.45,14340.0,75.45,75.47,75.42,75.45,14340.0
2024-08-22 15:15:00,75.48,75.48,75.41,75.41,10905.0,75.48,75.48,75.41,75.41,10905.0
2024-08-22 15:20:00,75.38,75.4,75.38,75.4,6000.0,75.38,75.4,75.38,75.4,6000.0
2024-08-22 15:25:00,75.4,75.47,75.4,75.47,12030.0,75.4,75.47,75.4,75.47,12030.0
2024-08-22 15:30:00,75.47,75.49,75.42,75.42,16290.0,75.47,75.49,75.42,75.42,16290.0
2024-08-22 15:35:00,75.42,75.42,75.42,75.42,0.0,75.42,75.42,75.42,75.42,0.0
2024-08-22 15:40:00,75.4,75.48,75.4,75.48,10500.0,75.4,75.48,75.4,75.48,10500.0
2024-08-22 15:45:00,75.49,75.49,75.41,75.48,12075.0,75.49,75.49,75.41,75.48,12075.0
2024-08-22 15:50:00,75.44,75.49,75.11,75.18,74040.0,75.44,75.49,75.11,75.18,74040.0
2024-08-22 15:55:00,75.19,75.21,75.09,75.17,99060.0,75.19,75.21,75.09,75.17,99060.0
2024-08-23 09:30:00,75.52,75.92,75.44,75.44,46830.0,75.52,75.92,75.44,75.44,46830.0
2024-08-23 09:35:00,75.46,75.46,75.2,75.2,9000.0,75.46,75.46,75.2,75.2,9000.0
2024-08-23 09:40:00,75.24,75.24,75.24,75.24,5175.0,75.24,75.24,75.24,75.24,5175.0
2024-08-23 09:45:00,75.34,75.34,75.21,75.21,9510.0,75.34,75.34,75.21,75.21,9510.0
2024-08-23 09:50:00,75.21,75.21,75.21,75.21,1500.0,75.21,75.21,75.21,75.21,1500.0
2024-08-23 09:55:00,75.17,75.17,75.17,75.17,1560.0,75.17,75.17,75.17,75.17,1560.0
2024-08-23 10:00:00,75.22,75.24,75.15,75.15,8175.0,75.22,75.24,75.15,75.15,8175.0
2024-08-23 10:05:00,75.14,75.14,74.99,74.99,31035.0,75.14,75.14,74.99,74.99,31035.0
2024-08-23 10:10:00,75.12,75.12,74.98,74.98,6120.0,75.12,75.12,74.98,74.98,6120.0
2024-08-23 10:15:00,74.98,74.98,74.86,74.86,10500.0,74.98,74.98,74.86,74.86,10500.0
2024-08-23 10:20:00,74.78,74.93,74.78,74.86,13635.0,74.78,74.93,74.78,74.86,13635.0
2024-08-23 10:25:00,74.86,74.86,74.86,74.86,0.0,74.86,74.86,74.86,74.86,0.0
2024-08-23 10:30:00,74.83,74.83,74.83,74.83,1500.0,74.83,74.83,74.83,74.83,1500.0
2024-08-23 10:35:00,74.86,74.86,74.82,74.82,13500.0,74.86,74.86,74.82,74.82,13500.0
2024-08-23 10:40:00,74.79,74.79,74.72,74.76,21975.0,74.79,74.79,74.72,74.76,21975.0
2024-08-23 10:45:00,74.77,74.77,74.57,74.57,9000.0,74.77,74.77,74.57,74.57,9000.0
2024-08-23 10:50:00,74.6,74.61,74.59,74.59,6000.0,74.6,74.61,74.59,74.59,6000.0
2024-08-23 10:55:00,74.6,74.66,74.55,74.66,33000.0,74.6,74.66,74.55,74.66,33000.0
2024-08-23 11:00:00,74.64,74.64,74.63,74.63,7020.0,74.64,74.64,74.63,74.63,7020.0
2024-08-23 11:05:00,74.63,74.66,74.63,74.63,12000.0,74.63,74.66,74.63,74.63,12000.0
2024-08-23 11:10:00,74.63,74.63,74.63,74.63,0.0,74.63,74.63,74.63,74.63,0.0
2024-08-23 11:15:00,74.7,74.95,74.7,74.95,10500.0,74.7,74.95,74.7,74.95,10500.0
2024-08-23 11:20:00,74.87,74.87,74.84,74.84,7500.0,74.87,74.87,74.84,74.84,7500.0
2024-08-23 11:25:00,74.8,74.8,74.8,74.8,1500.0,74.8,74.8,74.8,74.8,1500.0
2024-08-23 11:30:00,74.84,74.84,74.69,74.72,23610.0,74.84,74.84,74.69,74.72,23610.0
2024-08-23 11:35:00,74.74,74.74,74.74,74.74,22710.0,74.74,74.74,74.74,74.74,22710.0
2024-08-23 11:40:00,74.74,74.74,74.6,74.6,9540.0,74.74,74.74,74.6,74.6,9540.0
2024-08-23 11:45:00,74.56,74.57,74.56,74.57,3000.0,74.56,74.57,74.56,74.57,3000.0
2024-08-23 11:50:00,74.57,74.67,74.57,74.62,9015.0,74.57,74.67,74.57,74.62,9015.0
2024-08-23 11:55:00,74.7,74.7,74.64,74.67,6000.0,74.7,74.7,74.64,74.67,6000.0
2024-08-23 12:00:00,74.55,74.56,74.47,74.47,12000.0,74.55,74.56,74.47,74.47,12000.0
2024-08-23 12:05:00,74.44,74.44,74.44,74.44,3000.0,74.44,74.44,74.44,74.44,3000.0
2024-08-23 12:10:00,74.47,74.47,74.45,74.45,3345.0,74.47,74.47,74.45,74.45,3345.0
2024-08-23 12:15:00,74.51,74.51,74.45,74.47,6000.0,74.51,74.51,74.45,74.47,6000.0
2024-08-23 12:20:00,74.46,74.46,74.46,74.46,1500.0,74.46,74.46,74.46,74.46,1500.0
2024-08-23 12:25:00,74.46,74.46,74.4,74.4,7500.0,74.46,74.46,74.4,74.4,7500.0
2024-08-23 12:30:00,74.28,74.28,74.28,74.28,1500.0,74.28,74.28,74.28,74.28,1500.0
2024-08-23 12:35:00,74.32,74.36,74.32,74.36,6000.0,74.32,74.36,74.32,74.36,6000.0
2024-08-23 12:40:00,74.32,74.32,74.32,74.32,4500.0,74.32,74.32,74.32,74.32,4500.0
2024-08-23 12:45:00,74.13,74.13,74.13,74.13,1500.0,74.13,74.13,74.13,74.13,1500.0
2024-08-23 12:50:00,74.19,74.32,74.14,74.32,25500.0,74.19,74.32,74.14,74.32,25500.0
2024-08-23 12:55:00,74.36,74.41,74.31,74.31,10500.0,74.36,74.41,74.31,74.31,10500.0
2024-08-23 13:00:00,74.3,74.32,74.3,74.32,6000.0,74.3,74.32,74.3,74.32,6000.0
2024-08-23 13:05:00,74.32,74.33,74.3,74.3,6000.0,74.32,74.33,74.3,74.3,6000.0
2024-08-23 13:10:00,74.3,74.33,74.3,74.33,3000.0,74.3,74.33,74.3,74.33,3000.0
2024-08-23 13:15:00,74.26,74.33,74.26,74.31,6000.0,74.26,74.33,74.26,74.31,6000.0
2024-08-23 13:20:00,74.31,74.32,74.31,74.32,4500.0,74.31,74.32,74.31,74.32,4500.0
2024-08-23 13:25:00,74.4,74.4,74.29,74.29,12000.0,74.4,74.4,74.29,74.29,12000.0
2024-08-23 13:30:00,74.29,74.29,74.29,74.29,1500.0,74.29,74.29,74.29,74.29,1500.0
2024-08-23 13:35:00,74.33,74.38,74.33,74.33,14130.0,74.33,74.38,74.33,74.33,14130.0
2024-08-23 13:40:00,74.43,74.43,74.43,74.43,1500.0,74.43,74.43,74.43,74.43,1500.0
2024-08-23 13:45:00,74.36,74.36,74.35,74.35,9000.0,74.36,74.36,74.35,74.35,9000.0
2024-08-23 13:50:00,74.29,74.29,74.29,74.29,1500.0,74.29,74.29,74.29,74.29,1500.0
2024-08-23 13:55:00,74.29,74.48,74.29,74.48,10500.0,74.29,74.48,74.29,74.48,10500.0
2024-08-23 14:00:00,74.43,74.43,74.43,74.43,1605.0,74.43,74.43,74.43,74.43,1605.0
2024-08-23 14:05:00,74.45,74.45,74.45,74.45,1500.0,74.45,74.45,74.45,74.45,1500.0
2024-08-23 14:10:00,74.49,74.51,74.49,74.51,3000.0,74.49,74.51,74.49,74.51,3000.0
2024-08-23 14:15:00,74.45,74.45,74.42,74.42,7500.0,74.45,74.45,74.42,74.42,7500.0
2024-08-23 14:20:00,74.43,74.43,74.39,74.41,6000.0,74.43,74.43,74.39,74.41,6000.0
2024-08-23 14:25:00,74.42,74.42,74.32,74.33,12000.0,74.42,74.42,74.32,74.33,12000.0
2024-08-23 14:30:00,74.3,74.48,74.3,74.48,13485.0,74.3,74.48,74.3,74.48,13485.0
2024-08-23 14:35:00,74.48,74.48,74.48,74.48,0.0,74.48,74.48,74.48,74.48,0.0
2024-08-23 14:40:00,74.48,74.48,74.48,74.48,0.0,74.48,74.48,74.48,74.48,0.0
2024-08-23 14:45:00,74.53,74.53,74.42,74.42,6000.0,74.53,74.53,74.42,74.42,6000.0
2024-08-23 14:50:00,74.38,74.38,74.38,74.38,3000.0,74.38,74.38,74.38,74.38,3000.0
2024-08-23 14:55:00,74.34,74.34,74.34,74.34,3000.0,74.34,74.34,74.34,74.34,3000.0
2024-08-23 15:00:00,74.33,74.37,74.28,74.37,7500.0,74.33,74.37,74.28,74.37,7500.0
2024-08-23 15:05:00,74.37,74.53,74.37,74.53,15060.0,74.37,74.53,74.37,74.53,15060.0
2024-08-23 15:10:00,74.49,74.49,74.49,74.49,3465.0,74.49,74.49,74.49,74.49,3465.0
2024-08-23 15:15:00,74.52,74.57,74.52,74.57,11250.0,74.52,74.57,74.52,74.57,11250.0
2024-08-23 15:20:00,74.52,74.58,74.52,74.58,12000.0,74.52,74.58,74.52,74.58,12000.0
2024-08-23 15:25:00,74.58,74.58,74.58,74.58,1500.0,74.58,74.58,74.58,74.58,1500.0
2024-08-23 15:30:00,74.54,74.58,74.46,74.47,22590.0,74.54,74.58,74.46,74.47,22590.0
2024-08-23 15:35:00,74.48,74.51,74.43,74.51,14445.0,74.48,74.51,74.43,74.51,14445.0
2024-08-23 15:40:00,74.57,74.6,74.57,74.6,3015.0,74.57,74.6,74.57,74.6,3015.0
2024-08-23 15:45:00,74.52,74.61,74.52,74.59,7500.0,74.52,74.61,74.52,74.59,7500.0
2024-08-23 15:50:00,74.63,74.64,74.4,74.46,63480.0,74.63,74.64,74.4,74.46,63480.0
2024-08-23 15:55:00,74.47,74.47,74.36,74.38,83910.0,74.47,74.47,74.36,74.38,83910.0
2024-08-26 09:30:00,74.44,74.6,74.4,74.4,50475.0,74.44,74.6,74.4,74.4,50475.0
2024-08-26 09:35:00,74.53,74.75,74.44,74.59,24360.0,74.53,74.75,74.44,74.59,24360.0
2024-08-26 09:40:00,74.6,74.6,74.41,74.42,5100.0,74.6,74.6,74.41,74.42,5100.0
2024-08-26 09:45:00,74.45,74.57,74.4,74.56,33075.0,74.45,74.57,74.4,74.56,33075.0
2024-08-26 09:50:00,74.6,74.62,74.6,74.61,6300.0,74.6,74.62,74.6,74.61,6300.0
2024-08-26 09:55:00,74.72,74.72,74.64,74.64,10500.0,74.72,74.72,74.64,74.64,10500.0
2024-08-26 10:00:00,74.7,74.87,74.7,74.86,16500.0,74.7,74.87,74.7,74.86,16500.0
2024-08-26 10:05:00,74.8,74.82,74.68,74.79,10830.0,74.8,74.82,74.68,74.79,10830.0
2024-08-26 10:10:00,74.82,74.89,74.74,74.89,24150.0,74.82,74.89,74.74,74.89,24150.0
2024-08-26 10:15:00,74.86,74.92,74.86,74.92,11940.0,74.86,74.92,74.86,74.92,11940.0
2024-08-26 10:20:00,74.93,74.98,74.91,74.91,13500.0,74.93,74.98,74.91,74.91,13500.0
2024-08-26 10:25:00,74.85,74.85,74.85,74.85,1500.0,74.85,74.85,74.85,74.85,1500.0
2024-08-26 10:30:00,74.9,74.9,74.9,74.9,3495.0,74.9,74.9,74.9,74.9,3495.0
2024-08-26 10:35:00,74.89,74.89,74.88,74.88,3000.0,74.89,74.89,74.88,74.88,3000.0
2024-08-26 10:40:00,74.93,74.93,74.9,74.9,6000.0,74.93,74.93,74.9,74.9,6000.0
2024-08-26 10:45:00,74.83,74.87,74.82,74.82,9000.0,74.83,74.87,74.82,74.82,9000.0
2024-08-26 10:50:00,74.72,74.75,74.72,74.75,3000.0,74.72,74.75,74.72,74.75,3000.0
2024-08-26 10:55:00,74.75,74.78,74.74,74.75,7380.0,74.75,74.78,74.74,74.75,7380.0
2024-08-26 11:00:00,74.78,74.89,74.77,74.89,33210.0,74.78,74.89,74.77,74.89,33210.0
2024-08-26 11:05:00,74.88,74.91,74.88,74.91,3000.0,74.88,74.91,74.88,74.91,3000.0
2024-08-26 11:10:00,74.88,74.88,74.88,74.88,1500.0,74.88,74.88,74.88,74.88,1500.0
2024-08-26 11:15:00,74.95,74.95,74.85,74.85,9630.0,74.95,74.95,74.85,74.85,9630.0
2024-08-26 11:20:00,74.85,74.85,74.85,74.85,0.0,74.85,74.85,74.85,74.85,0.0
2024-08-26 11:25:00,74.7,74.7,74.67,74.69,4500.0,74.7,74.7,74.67,74.69,4500.0
2024-08-26 11:30:00,74.69,74.69,74.69,74.69,0.0,74.69,74.69,74.69,74.69,0.0
2024-08-26 11:35:00,74.59,74.59,74.56,74.56,8310.0,74.59,74.59,74.56,74.56,8310.0
2024-08-26 11:40:00,74.51,74.51,74.51,74.51,1500.0,74.51,74.51,74.51,74.51,1500.0
2024-08-26 11:45:00,74.51,74.51,74.51,74.51,1500.0,74.51,74.51,74.51,74.51,1500.0
2024-08-26 11:50:00,74.57,74.57,74.57,74.57,13530.0,74.57,74.57,74.57,74.57,13530.0
2024-08-26 11:55:00,74.55,74.6,74.51,74.57,19500.0,74.55,74.6,74.51,74.57,19500.0
2024-08-26 12:00:00,74.57,74.57,74.57,74.57,1500.0,74.57,74.57,74.57,74.57,1500.0
2024-08-26 12:05:00,74.54,74.6,74.51,74.57,9780.0,74.54,74.6,74.51,74.57,9780.0
2024-08-26 12:10:00,74.58,74.59,74.58,74.59,3000.0,74.58,74.59,74.58,74.59,3000.0
2024-08-26 12:15:00,74.61,74.66,74.61,74.63,12870.0,74.61,74.66,74.61,74.63,12870.0
2024-08-26 12:20:00,74.64,74.64,74.62,74.62,4500.0,74.64,74.64,74.62,74.62,4500.0
2024-08-26 12:25:00,74.67,74.7,74.67,74.7,3285.0,74.67,74.7,74.67,74.7,3285.0
2024-08-26 12:30:00,74.7,74.7,74.7,74.7,0.0,74.7,74.7,74.7,74.7,0.0
2024-08-26 12:35:00,74.73,74.76,74.72,74.76,8085.0,74.73,74.76,74.72,74.76,8085.0
2024-08-26 12:40:00,74.77,74.78,74.77,74.78,3000.0,74.77,74.78,74.77,74.78,3000.0
2024-08-26 12:45:00,74.75,74.79,74.75,74.78,5235.0,74.75,74.79,74.75,74.78,5235.0
2024-08-26 12:50:00,74.84,74.85,74.82,74.82,4500.0,74.84,74.85,74.82,74.82,4500.0
2024-08-26 12:55:00,74.8,74.8,74.78,74.78,4500.0,74.8,74.8,74.78,74.78,4500.0
2024-08-26 13:00:00,74.82,74.82,74.8,74.8,6000.0,74.82,74.82,74.8,74.8,6000.0
2024-08-26 13:05:00,74.76,74.76,74.76,74.76,6000.0,74.76,74.76,74.76,74.76,6000.0
2024-08-26 13:10:00,74.75,74.75,74.67,74.67,5640.0,74.75,74.75,74.67,74.67,5640.0
2024-08-26 13:15:00,74.78,74.78,74.78,74.78,1500.0,74.78,74.78,74.78,74.78,1500.0
2024-08-26 13:20:00,74.71,74.71,74.71,74.71,1500.0,74.71,74.71,74.71,74.71,1500.0
2024-08-26 13:25:00,74.71,74.71,74.71,74.71,0.0,74.71,74.71,74.71,74.71,0.0
2024-08-26 13:30:00,74.71,74.71,74.63,74.63,10500.0,74.71,74.71,74.63,74.63,10500.0
2024-08-26 13:35:00,74.63,74.63,74.63,74.63,0.0,74.63,74.63,74.63,74.63,0.0
2024-08-26 13:40:00,74.57,74.57,74.56,74.57,6000.0,74.57,74.57,74.56,74.57,6000.0
2024-08-26 13:45:00,74.59,74.66,74.54,74.54,5145.0,74.59,74.66,74.54,74.54,5145.0
2024-08-26 13:50:00,74.58,74.58,74.58,74.58,1500.0,74.58,74.58,74.58,74.58,1500.0
2024-08-26 13:55:00,74.59,74.62,74.59,74.6,4500.0,74.59,74.62,74.59,74.6,4500.0
2024-08-26 14:00:00,74.58,74.6,74.56,74.56,9435.0,74.58,74.6,74.56,74.56,9435.0
2024-08-26 14:05:00,74.56,74.56,74.56,74.56,4500.0,74.56,74.56,74.56,74.56,4500.0
2024-08-26 14:10:00,74.52,74.52,74.46,74.49,26700.0,74.52,74.52,74.46,74.49,26700.0
2024-08-26 14:15:00,74.53,74.61,74.53,74.61,6000.0,74.53,74.61,74.53,74.61,6000.0
2024-08-26 14:20:00,74.63,74.66,74.61,74.64,8985.0,74.63,74.66,74.61,74.64,8985.0
2024-08-26 14:25:00,74.64,74.64,74.55,74.55,3000.0,74.64,74.64,74.55,74.55,3000.0
2024-08-26 14:30:00,74.57,74.62,74.57,74.62,6675.0,74.57,74.62,74.57,74.62,6675.0
2024-08-26 14:35:00,74.64,74.69,74.64,74.69,5340.0,74.64,74.69,74.64,74.69,5340.0
2024-08-26 14:40:00,74.7,74.79,74.7,74.73,9015.0,74.7,74.79,74.7,74.73,9015.0
2024-08-26 14:45:00,74.73,74.73,74.73,74.73,1500.0,74.73,74.73,74.73,74.73,1500.0
2024-08-26 14:50:00,74.71,74.76,74.68,74.7,10500.0,74.71,74.76,74.68,74.7,10500.0
2024-08-26 14:55:00,74.73,74.75,74.7,74.75,4770.0,74.73,74.75,74.7,74.75,4770.0
2024-08-26 15:00:00,74.69,74.69,74.61,74.61,9015.0,74.69,74.69,74.61,74.61,9015.0
2024-08-26 15:05:00,74.55,74.6,74.55,74.6,21885.0,74.55,74.6,74.55,74.6,21885.0
2024-08-26 15:10:00,74.63,74.63,74.6,74.6,32625.0,74.63,74.63,74.6,74.6,32625.0
2024-08-26 15:15:00,74.62,74.65,74.56,74.58,22500.0,74.62,74.65,74.56,74.58,22500.0
2024-08-26 15:20:00,74.57,74.59,74.57,74.59,6000.0,74.57,74.59,74.57,74.59,6000.0
2024-08-26 15:25:00,74.61,74.61,74.58,74.6,19425.0,74.61,74.61,74.58,74.6,19425.0
2024-08-26 15:30:00,74.57,74.57,74.5,74.54,4500.0,74.57,74.57,74.5,74.54,4500.0
2024-08-26 15:35:00,74.54,74.62,74.54,74.58,23550.0,74.54,74.62,74.54,74.58,23550.0
2024-08-26 15:40:00,74.58,74.69,74.58,74.58,35670.0,74.58,74.69,74.58,74.58,35670.0
2024-08-26 15:45:00,74.55,74.57,74.55,74.57,7545.0,74.55,74.57,74.55,74.57,7545.0
2024-08-26 15:50:00,74.51,74.54,74.38,74.44,53820.0,74.51,74.54,74.38,74.44,53820.0
2024-08-26 15:55:00,74.45,74.69,74.45,74.69,129135.0,74.45,74.69,74.45,74.69,129135.0
2024-08-27 09:30:00,74.87,74.87,74.67,74.67,42660.0,74.87,74.87,74.67,74.67,42660.0
2024-08-27 09:35:00,74.63,74.63,74.46,74.46,3000.0,74.63,74.63,74.46,74.46,3000.0
2024-08-27 09:40:00,74.48,74.78,74.48,74.75,10560.0,74.48,74.78,74.48,74.75,10560.0
2024-08-27 09:45:00,74.75,74.75,74.75,74.75,2175.0,74.75,74.75,74.75,74.75,2175.0
2024-08-27 09:50:00,74.75,74.75,74.64,74.64,10500.0,74.75,74.75,74.64,74.64,10500.0
2024-08-27 09:55:00,74.6,74.6,74.48,74.6,60030.0,74.6,74.6,74.48,74.6,60030.0
2024-08-27 10:00:00,74.58,74.63,74.54,74.63,14100.0,74.58,74.63,74.54,74.63,14100.0
2024-08-27 10:05:00,74.63,74.67,74.58,74.59,32925.0,74.63,74.67,74.58,74.59,32925.0
2024-08-27 10:10:00,74.52,74.53,74.45,74.47,17925.0,74.52,74.53,74.45,74.47,17925.0
2024-08-27 10:15:00,74.5,74.62,74.5,74.62,12825.0,74.5,74.62,74.5,74.62,12825.0
2024-08-27 10:20:00,74.62,74.66,74.62,74.66,4500.0,74.62,74.66,74.62,74.66,4500.0
2024-08-27 10:25:00,74.69,74.69,74.67,74.67,3000.0,74.69,74.69,74.67,74.67,3000.0
2024-08-27 10:30:00,74.78,74.84,74.78,74.84,29490.0,74.78,74.84,74.78,74.84,29490.0
2024-08-27 10:35:00,74.79,74.87,74.66,74.73,59205.0,74.79,74.87,74.66,74.73,59205.0
2024-08-27 10:40:00,74.73,74.73,74.65,74.65,13500.0,74.73,74.73,74.65,74.65,13500.0
2024-08-27 10:45:00,74.77,74.77,74.77,74.77,3000.0,74.77,74.77,74.77,74.77,3000.0
2024-08-27 10:50:00,74.73,74.73,74.73,74.73,1500.0,74.73,74.73,74.73,74.73,1500.0
2024-08-27 10:55:00,74.72,74.72,74.68,74.72,6750.0,74.72,74.72,74.68,74.72,6750.0
2024-08-27 11:00:00,74.77,74.81,74.77,74.81,4500.0,74.77,74.81,74.77,74.81,4500.0
2024-08-27 11:05:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-27 11:10:00,74.87,74.92,74.85,74.85,18495.0,74.87,74.92,74.85,74.85,18495.0
2024-08-27 11:15:00,74.85,74.85,74.85,74.85,1500.0,74.85,74.85,74.85,74.85,1500.0
2024-08-27 11:20:00,74.92,74.94,74.84,74.89,29430.0,74.92,74.94,74.84,74.89,29430.0
2024-08-27 11:25:00,74.9,74.9,74.9,74.9,1500.0,74.9,74.9,74.9,74.9,1500.0
2024-08-27 11:30:00,74.81,74.89,74.74,74.81,13500.0,74.81,74.89,74.74,74.81,13500.0
2024-08-27 11:35:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-27 11:40:00,74.72,74.78,74.72,74.73,6030.0,74.72,74.78,74.72,74.73,6030.0
2024-08-27 11:45:00,74.86,74.86,74.86,74.86,1500.0,74.86,74.86,74.86,74.86,1500.0
2024-08-27 11:50:00,74.9,74.9,74.84,74.84,3015.0,74.9,74.9,74.84,74.84,3015.0
2024-08-27 11:55:00,74.87,74.92,74.87,74.92,4500.0,74.87,74.92,74.87,74.92,4500.0
2024-08-27 12:00:00,74.95,74.95,74.91,74.92,25440.0,74.95,74.95,74.91,74.92,25440.0
2024-08-27 12:05:00,74.93,74.93,74.93,74.93,6090.0,74.93,74.93,74.93,74.93,6090.0
2024-08-27 12:10:00,74.94,74.94,74.94,74.94,1500.0,74.94,74.94,74.94,74.94,1500.0
2024-08-27 12:15:00,74.94,74.94,74.94,74.94,3000.0,74.94,74.94,74.94,74.94,3000.0
2024-08-27 12:20:00,74.94,74.94,74.94,74.94,0.0,74.94,74.94,74.94,74.94,0.0
2024-08-27 12:25:00,74.94,74.94,74.91,74.91,8700.0,74.94,74.94,74.91,74.91,8700.0
2024-08-27 12:30:00,74.88,74.9,74.86,74.86,17250.0,74.88,74.9,74.86,74.86,17250.0
2024-08-27 12:35:00,74.81,74.83,74.8,74.83,12000.0,74.81,74.83,74.8,74.83,12000.0
2024-08-27 12:40:00,74.81,74.81,74.81,74.81,6000.0,74.81,74.81,74.81,74.81,6000.0
2024-08-27 12:45:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-27 12:50:00,74.89,74.89,74.77,74.8,26685.0,74.89,74.89,74.77,74.8,26685.0
2024-08-27 12:55:00,74.87,74.91,74.75,74.8,21000.0,74.87,74.91,74.75,74.8,21000.0
2024-08-27 13:00:00,74.84,74.88,74.84,74.88,5475.0,74.84,74.88,74.84,74.88,5475.0
2024-08-27 13:05:00,74.82,74.87,74.82,74.87,5295.0,74.82,74.87,74.82,74.87,5295.0
2024-08-27 13:10:00,74.88,74.88,74.88,74.88,6000.0,74.88,74.88,74.88,74.88,6000.0
2024-08-27 13:15:00,74.88,74.88,74.88,74.88,0.0,74.88,74.88,74.88,74.88,0.0
2024-08-27 13:20:00,74.9,74.94,74.85,74.93,18975.0,74.9,74.94,74.85,74.93,18975.0
2024-08-27 13:25:00,74.94,74.96,74.93,74.93,12015.0,74.94,74.96,74.93,74.93,12015.0
2024-08-27 13:30:00,74.96,74.96,74.96,74.96,3000.0,74.96,74.96,74.96,74.96,3000.0
2024-08-27 13:35:00,75.0,75.07,75.0,75.02,73245.0,75.0,75.07,75.0,75.02,73245.0
2024-08-27 13:40:00,75.03,75.03,75.03,75.03,4680.0,75.03,75.03,75.03,75.03,4680.0
2024-08-27 13:45:00,75.03,75.03,75.03,75.03,0.0,75.03,75.03,75.03,75.03,0.0
2024-08-27 13:50:00,75.04,75.05,74.98,75.05,9765.0,75.04,75.05,74.98,75.05,9765.0
2024-08-27 13:55:00,75.05,75.05,75.05,75.05,3000.0,75.05,75.05,75.05,75.05,3000.0
2024-08-27 14:00:00,75.06,75.06,75.02,75.06,10590.0,75.06,75.06,75.02,75.06,10590.0
2024-08-27 14:05:00,75.06,75.06,74.99,74.99,18090.0,75.06,75.06,74.99,74.99,18090.0
2024-08-27 14:10:00,75.01,75.02,75.01,75.02,4500.0,75.01,75.02,75.01,75.02,4500.0
2024-08-27 14:15:00,74.98,75.02,74.98,75.02,3660.0,74.98,75.02,74.98,75.02,3660.0
2024-08-27 14:20:00,75.02,75.02,75.02,75.02,0.0,75.02,75.02,75.02,75.02,0.0
2024-08-27 14:25:00,75.04,75.04,75.04,75.04,1500.0,75.04,75.04,75.04,75.04,1500.0
2024-08-27 14:30:00,75.04,75.09,75.04,75.04,11730.0,75.04,75.09,75.04,75.04,11730.0
2024-08-27 14:35:00,74.97,74.98,74.87,74.9,16815.0,74.97,74.98,74.87,74.9,16815.0
2024-08-27 14:40:00,74.89,74.97,74.89,74.9,4890.0,74.89,74.97,74.89,74.9,4890.0
2024-08-27 14:45:00,74.91,74.93,74.9,74.93,4635.0,74.91,74.93,74.9,74.93,4635.0
2024-08-27 14:50:00,74.93,74.95,74.93,74.95,3030.0,74.93,74.95,74.93,74.95,3030.0
2024-08-27 14:55:00,74.95,74.95,74.95,74.95,12885.0,74.95,74.95,74.95,74.95,12885.0
2024-08-27 15:00:00,74.96,74.99,74.9,74.9,17595.0,74.96,74.99,74.9,74.9,17595.0
2024-08-27 15:05:00,74.9,74.9,74.9,74.9,0.0,74.9,74.9,74.9,74.9,0.0
2024-08-27 15:10:00,74.89,74.89,74.83,74.87,19875.0,74.89,74.89,74.83,74.87,19875.0
2024-08-27 15:15:00,74.87,74.87,74.83,74.86,20610.0,74.87,74.87,74.83,74.86,20610.0
2024-08-27 15:20:00,74.9,74.93,74.9,74.93,10950.0,74.9,74.93,74.9,74.93,10950.0
2024-08-27 15:25:00,74.93,74.93,74.93,74.93,6000.0,74.93,74.93,74.93,74.93,6000.0
2024-08-27 15:30:00,74.93,74.99,74.88,74.99,38685.0,74.93,74.99,74.88,74.99,38685.0
2024-08-27 15:35:00,74.95,74.96,74.94,74.95,30660.0,74.95,74.96,74.94,74.95,30660.0
2024-08-27 15:40:00,74.95,74.99,74.91,74.93,30000.0,74.95,74.99,74.91,74.93,30000.0
2024-08-27 15:45:00,74.94,75.03,74.94,75.0,16500.0,74.94,75.03,74.94,75.0,16500.0
2024-08-27 15:50:00,74.99,75.14,74.95,75.06,54885.0,74.99,75.14,74.95,75.06,54885.0
2024-08-27 15:55:00,75.1,75.21,75.05,75.18,87375.0,75.1,75.21,75.05,75.18,87375.0
2024-08-28 09:30:00,74.92,75.35,74.92,75.35,39135.0,74.92,75.35,74.92,75.35,39135.0
2024-08-28 09:35:00,75.35,75.35,75.35,75.35,0.0,75.35,75.35,75.35,75.35,0.0
2024-08-28 09:40:00,75.35,75.35,75.35,75.35,0.0,75.35,75.35,75.35,75.35,0.0
2024-08-28 09:45:00,75.07,75.38,75.07,75.38,20865.0,75.07,75.38,75.07,75.38,20865.0
2024-08-28 09:50:00,75.49,75.66,75.49,75.66,22740.0,75.49,75.66,75.49,75.66,22740.0
2024-08-28 09:55:00,75.59,75.6,75.5,75.6,19500.0,75.59,75.6,75.5,75.6,19500.0
2024-08-28 10:00:00,75.64,75.79,75.64,75.71,28500.0,75.64,75.79,75.64,75.71,28500.0
2024-08-28 10:05:00,75.71,75.71,75.71,75.71,0.0,75.71,75.71,75.71,75.71,0.0
2024-08-28 10:10:00,75.71,75.71,75.71,75.71,0.0,75.71,75.71,75.71,75.71,0.0
2024-08-28 10:15:00,75.67,75.67,75.67,75.67,1545.0,75.67,75.67,75.67,75.67,1545.0
2024-08-28 10:20:00,75.61,75.61,75.61,75.61,4740.0,75.61,75.61,75.61,75.61,4740.0
2024-08-28 10:25:00,75.78,75.81,75.78,75.79,7500.0,75.78,75.81,75.78,75.79,7500.0
2024-08-28 10:30:00,75.8,75.8,75.75,75.75,3000.0,75.8,75.8,75.75,75.75,3000.0
2024-08-28 10:35:00,75.87,75.98,75.87,75.98,4500.0,75.87,75.98,75.87,75.98,4500.0
2024-08-28 10:40:00,75.88,75.88,75.88,75.88,3090.0,75.88,75.88,75.88,75.88,3090.0
2024-08-28 10:45:00,75.88,75.88,75.88,75.88,0.0,75.88,75.88,75.88,75.88,0.0
2024-08-28 10:50:00,75.96,75.96,75.84,75.84,22455.0,75.96,75.96,75.84,75.84,22455.0
2024-08-28 10:55:00,75.83,75.83,75.83,75.83,1500.0,75.83,75.83,75.83,75.83,1500.0
2024-08-28 11:00:00,75.87,75.87,75.87,75.87,1770.0,75.87,75.87,75.87,75.87,1770.0
2024-08-28 11:05:00,75.94,75.94,75.87,75.87,39885.0,75.94,75.94,75.87,75.87,39885.0
2024-08-28 11:10:00,75.87,75.87,75.87,75.87,0.0,75.87,75.87,75.87,75.87,0.0
2024-08-28 11:15:00,75.86,75.98,75.86,75.97,13350.0,75.86,75.98,75.86,75.97,13350.0
2024-08-28 11:20:00,76.12,76.12,76.01,76.04,12000.0,76.12,76.12,76.01,76.04,12000.0
2024-08-28 11:25:00,76.04,76.04,76.04,76.04,0.0,76.04,76.04,76.04,76.04,0.0
2024-08-28 11:30:00,75.97,76.01,75.96,76.01,5160.0,75.97,76.01,75.96,76.01,5160.0
2024-08-28 11:35:00,75.86,75.86,75.86,75.86,4110.0,75.86,75.86,75.86,75.86,4110.0
2024-08-28 11:40:00,75.78,75.88,75.78,75.81,11550.0,75.78,75.88,75.78,75.81,11550.0
2024-08-28 11:45:00,75.8,75.87,75.8,75.87,14910.0,75.8,75.87,75.8,75.87,14910.0
2024-08-28 11:50:00,75.86,75.86,75.8,75.8,3000.0,75.86,75.86,75.8,75.8,3000.0
2024-08-28 11:55:00,75.93,75.93,75.92,75.92,3900.0,75.93,75.93,75.92,75.92,3900.0
2024-08-28 12:00:00,76.0,76.0,75.93,75.93,4125.0,76.0,76.0,75.93,75.93,4125.0
2024-08-28 12:05:00,76.04,76.19,76.04,76.19,18000.0,76.04,76.19,76.04,76.19,18000.0
2024-08-28 12:10:00,76.27,76.27,76.19,76.19,6945.0,76.27,76.27,76.19,76.19,6945.0
2024-08-28 12:15:00,76.22,76.22,76.17,76.21,10320.0,76.22,76.22,76.17,76.21,10320.0
2024-08-28 12:20:00,76.21,76.21,76.17,76.17,4635.0,76.21,76.21,76.17,76.17,4635.0
2024-08-28 12:25:00,76.21,76.32,76.21,76.26,8010.0,76.21,76.32,76.21,76.26,8010.0
2024-08-28 12:30:00,76.26,76.26,76.19,76.21,9525.0,76.26,76.26,76.19,76.21,9525.0
2024-08-28 12:35:00,76.33,76.39,76.33,76.35,66705.0,76.33,76.39,76.33,76.35,66705.0
2024-08-28 12:40:00,76.35,76.52,76.35,76.36,86415.0,76.35,76.52,76.35,76.36,86415.0
2024-08-28 12:45:00,76.36,76.36,76.36,76.36,0.0,76.36,76.36,76.36,76.36,0.0
2024-08-28 12:50:00,76.4,76.4,76.4,76.4,3000.0,76.4,76.4,76.4,76.4,3000.0
2024-08-28 12:55:00,76.52,76.52,76.44,76.52,15000.0,76.52,76.52,76.44,76.52,15000.0
2024-08-28 13:00:00,76.52,76.6,76.5,76.5,6225.0,76.52,76.6,76.5,76.5,6225.0
2024-08-28 13:05:00,76.6,76.6,76.42,76.46,22410.0,76.6,76.6,76.42,76.46,22410.0
2024-08-28 13:10:00,76.5,76.5,76.39,76.39,4500.0,76.5,76.5,76.39,76.39,4500.0
2024-08-28 13:15:00,76.39,76.39,76.39,76.39,0.0,76.39,76.39,76.39,76.39,0.0
2024-08-28 13:20:00,76.31,76.33,76.31,76.33,7500.0,76.31,76.33,76.31,76.33,7500.0
2024-08-28 13:25:00,76.24,76.24,76.24,76.24,1500.0,76.24,76.24,76.24,76.24,1500.0
2024-08-28 13:30:00,76.3,76.31,76.25,76.25,10560.0,76.3,76.31,76.25,76.25,10560.0
2024-08-28 13:35:00,76.24,76.24,76.23,76.24,1500.0,76.24,76.24,76.23,76.24,1500.0
2024-08-28 13:40:00,76.24,76.24,76.24,76.24,0.0,76.24,76.24,76.24,76.24,0.0
2024-08-28 13:45:00,76.24,76.27,76.14,76.14,7500.0,76.24,76.27,76.14,76.14,7500.0
2024-08-28 13:50:00,76.1,76.1,76.1,76.1,7950.0,76.1,76.1,76.1,76.1,7950.0
2024-08-28 13:55:00,76.03,76.03,75.91,75.91,8580.0,76.03,76.03,75.91,75.91,8580.0
2024-08-28 14:00:00,75.8,75.87,75.8,75.87,3000.0,75.8,75.87,75.8,75.87,3000.0
2024-08-28 14:05:00,75.87,76.01,75.87,76.01,9000.0,75.87,76.01,75.87,76.01,9000.0
2024-08-28 14:10:00,75.98,76.01,75.96,76.01,4500.0,75.98,76.01,75.96,76.01,4500.0
2024-08-28 14:15:00,76.01,76.01,75.94,75.94,3000.0,76.01,76.01,75.94,75.94,3000.0
2024-08-28 14:20:00,76.01,76.01,76.0,76.0,3000.0,76.01,76.01,76.0,76.0,3000.0
2024-08-28 14:25:00,75.9,75.9,75.8,75.8,9585.0,75.9,75.9,75.8,75.8,9585.0
2024-08-28 14:30:00,75.76,75.76,75.73,75.75,4500.0,75.76,75.76,75.73,75.75,4500.0
2024-08-28 14:35:00,75.75,75.75,75.75,75.75,0.0,75.75,75.75,75.75,75.75,0.0
2024-08-28 14:40:00,75.76,75.84,75.76,75.84,13365.0,75.76,75.84,75.76,75.84,13365.0
2024-08-28 14:45:00,75.74,75.79,75.74,75.74,9810.0,75.74,75.79,75.74,75.74,9810.0
2024-08-28 14:50:00,75.87,75.87,75.87,75.87,1500.0,75.87,75.87,75.87,75.87,1500.0
2024-08-28 14:55:00,75.94,76.0,75.94,76.0,11430.0,75.94,76.0,75.94,76.0,11430.0
2024-08-28 15:00:00,76.09,76.15,76.05,76.1,6000.0,76.09,76.15,76.05,76.1,6000.0
2024-08-28 15:05:00,76.15,76.15,76.01,76.01,15750.0,76.15,76.15,76.01,76.01,15750.0
2024-08-28 15:10:00,75.95,75.95,75.94,75.94,5625.0,75.95,75.95,75.94,75.94,5625.0
2024-08-28 15:15:00,75.94,75.95,75.94,75.95,3000.0,75.94,75.95,75.94,75.95,3000.0
2024-08-28 15:20:00,76.02,76.08,76.02,76.08,3000.0,76.02,76.08,76.02,76.08,3000.0
2024-08-28 15:25:00,76.04,76.07,76.04,76.07,3000.0,76.04,76.07,76.04,76.07,3000.0
2024-08-28 15:30:00,76.12,76.13,75.95,75.95,21645.0,76.12,76.13,75.95,75.95,21645.0
2024-08-28 15:35:00,75.97,76.01,75.89,75.89,17370.0,75.97,76.01,75.89,75.89,17370.0
2024-08-28 15:40:00,75.95,75.95,75.84,75.91,23025.0,75.95,75.95,75.84,75.91,23025.0
2024-08-28 15:45:00,75.92,76.04,75.91,75.97,23250.0,75.92,76.04,75.91,75.97,23250.0
2024-08-28 15:50:00,75.93,76.11,75.91,76.0,33855.0,75.93,76.11,75.91,76.0,33855.0
2024-08-28 15:55:00,75.95,76.05,75.85,75.87,87840.0,75.95,76.05,75.85,75.87,87840.0
2024-08-29 09:30:00,76.22,76.22,76.07,76.08,38535.0,76.22,76.22,76.07,76.08,38535.0
2024-08-29 09:35:00,76.02,76.02,75.76,75.76,6000.0,76.02,76.02,75.76,75.76,6000.0
2024-08-29 09:40:00,75.7,75.7,75.53,75.53,6750.0,75.7,75.7,75.53,75.53,6750.0
2024-08-29 09:45:00,75.45,75.48,75.45,75.48,4245.0,75.45,75.48,75.45,75.48,4245.0
2024-08-29 09:50:00,75.48,75.48,75.48,75.48,0.0,75.48,75.48,75.48,75.48,0.0
2024-08-29 09:55:00,75.54,75.69,75.54,75.69,4500.0,75.54,75.69,75.54,75.69,4500.0
2024-08-29 10:00:00,75.7,75.88,75.7,75.88,3000.0,75.7,75.88,75.7,75.88,3000.0
2024-08-29 10:05:00,76.04,76.04,75.85,75.9,21465.0,76.04,76.04,75.85,75.9,21465.0
2024-08-29 10:10:00,75.9,75.9,75.9,75.9,0.0,75.9,75.9,75.9,75.9,0.0
2024-08-29 10:15:00,75.95,76.01,75.85,75.86,16530.0,75.95,76.01,75.85,75.86,16530.0
2024-08-29 10:20:00,75.83,76.0,75.83,75.95,33135.0,75.83,76.0,75.83,75.95,33135.0
2024-08-29 10:25:00,75.95,75.95,75.86,75.86,31905.0,75.95,75.95,75.86,75.86,31905.0
2024-08-29 10:30:00,75.97,76.0,75.89,75.89,16500.0,75.97,76.0,75.89,75.89,16500.0
2024-08-29 10:35:00,75.89,76.0,75.89,76.0,24150.0,75.89,76.0,75.89,76.0,24150.0
2024-08-29 10:40:00,75.92,75.92,75.92,75.92,1500.0,75.92,75.92,75.92,75.92,1500.0
2024-08-29 10:45:00,76.0,76.06,75.99,76.06,31500.0,76.0,76.06,75.99,76.06,31500.0
2024-08-29 10:50:00,76.03,76.03,75.91,75.91,12000.0,76.03,76.03,75.91,75.91,12000.0
2024-08-29 10:55:00,76.01,76.05,76.0,76.02,13500.0,76.01,76.05,76.0,76.02,13500.0
2024-08-29 11:00:00,76.12,76.33,76.12,76.33,6615.0,76.12,76.33,76.12,76.33,6615.0
2024-08-29 11:05:00,76.26,76.26,76.25,76.25,7500.0,76.26,76.26,76.25,76.25,7500.0
2024-08-29 11:10:00,76.23,76.23,76.23,76.23,6000.0,76.23,76.23,76.23,76.23,6000.0
2024-08-29 11:15:00,76.26,76.34,76.26,76.3,6000.0,76.26,76.34,76.26,76.3,6000.0
2024-08-29 11:20:00,76.23,76.28,76.23,76.28,7215.0,76.23,76.28,76.23,76.28,7215.0
2024-08-29 11:25:00,76.34,76.35,76.34,76.35,4500.0,76.34,76.35,76.34,76.35,4500.0
2024-08-29 11:30:00,76.4,76.4,76.3,76.35,42540.0,76.4,76.4,76.3,76.35,42540.0
2024-08-29 11:35:00,76.34,76.34,76.27,76.28,36765.0,76.34,76.34,76.27,76.28,36765.0
2024-08-29 11:40:00,76.33,76.33,76.33,76.33,5325.0,76.33,76.33,76.33,76.33,5325.0
2024-08-29 11:45:00,76.33,76.4,76.33,76.38,24000.0,76.33,76.4,76.33,76.38,24000.0
2024-08-29 11:50:00,76.33,76.4,76.33,76.4,28515.0,76.33,76.4,76.33,76.4,28515.0
2024-08-29 11:55:00,76.38,76.38,76.38,76.38,24555.0,76.38,76.38,76.38,76.38,24555.0
2024-08-29 12:00:00,76.36,76.48,76.36,76.39,103050.0,76.36,76.48,76.36,76.39,103050.0
2024-08-29 12:05:00,76.37,76.38,76.37,76.38,6000.0,76.37,76.38,76.37,76.38,6000.0
2024-08-29 12:10:00,76.45,76.45,76.45,76.45,1500.0,76.45,76.45,76.45,76.45,1500.0
2024-08-29 12:15:00,76.45,76.45,76.45,76.45,0.0,76.45,76.45,76.45,76.45,0.0
2024-08-29 12:20:00,76.42,76.48,76.41,76.48,57225.0,76.42,76.48,76.41,76.48,57225.0
2024-08-29 12:25:00,76.44,76.44,76.4,76.4,3000.0,76.44,76.44,76.4,76.4,3000.0
2024-08-29 12:30:00,76.48,76.48,76.48,76.48,6000.0,76.48,76.48,76.48,76.48,6000.0
2024-08-29 12:35:00,76.47,76.5,76.47,76.5,9045.0,76.47,76.5,76.47,76.5,9045.0
2024-08-29 12:40:00,76.55,76.59,76.55,76.58,13665.0,76.55,76.59,76.55,76.58,13665.0
2024-08-29 12:45:00,76.58,76.58,76.58,76.58,1500.0,76.58,76.58,76.58,76.58,1500.0
2024-08-29 12:50:00,76.57,76.57,76.57,76.57,3000.0,76.57,76.57,76.57,76.57,3000.0
2024-08-29 12:55:00,76.53,76.53,76.52,76.53,4800.0,76.53,76.53,76.52,76.53,4800.0
2024-08-29 13:00:00,76.52,76.52,76.35,76.42,103740.0,76.52,76.52,76.35,76.42,103740.0
2024-08-29 13:05:00,76.42,76.42,76.42,76.42,6840.0,76.42,76.42,76.42,76.42,6840.0
2024-08-29 13:10:00,76.42,76.43,76.38,76.42,25125.0,76.42,76.43,76.38,76.42,25125.0
2024-08-29 13:15:00,76.42,76.42,76.42,76.42,7500.0,76.42,76.42,76.42,76.42,7500.0
2024-08-29 13:20:00,76.37,76.37,76.32,76.32,9150.0,76.37,76.37,76.32,76.32,9150.0
2024-08-29 13:25:00,76.33,76.33,76.33,76.33,9000.0,76.33,76.33,76.33,76.33,9000.0
2024-08-29 13:30:00,76.32,76.32,76.27,76.27,9150.0,76.32,76.32,76.27,76.27,9150.0
2024-08-29 13:35:00,76.23,76.23,76.23,76.23,1500.0,76.23,76.23,76.23,76.23,1500.0
2024-08-29 13:40:00,76.24,76.31,76.21,76.31,12960.0,76.24,76.31,76.21,76.31,12960.0
2024-08-29 13:45:00,76.26,76.31,76.22,76.31,5250.0,76.26,76.31,76.22,76.31,5250.0
2024-08-29 13:50:00,76.32,76.36,76.32,76.36,4500.0,76.32,76.36,76.32,76.36,4500.0
2024-08-29 13:55:00,76.36,76.36,76.36,76.36,0.0,76.36,76.36,76.36,76.36,0.0
2024-08-29 14:00:00,76.3,76.3,76.26,76.29,8100.0,76.3,76.3,76.26,76.29,8100.0
2024-08-29 14:05:00,76.27,76.28,76.24,76.28,4500.0,76.27,76.28,76.24,76.28,4500.0
2024-08-29 14:10:00,76.32,76.33,76.32,76.33,4500.0,76.32,76.33,76.32,76.33,4500.0
2024-08-29 14:15:00,76.3,76.3,76.3,76.3,2205.0,76.3,76.3,76.3,76.3,2205.0
2024-08-29 14:20:00,76.35,76.35,76.35,76.35,5370.0,76.35,76.35,76.35,76.35,5370.0
2024-08-29 14:25:00,76.29,76.29,76.14,76.14,20415.0,76.29,76.29,76.14,76.14,20415.0
2024-08-29 14:30:00,76.14,76.14,76.09,76.11,11535.0,76.14,76.14,76.09,76.11,11535.0
2024-08-29 14:35:00,76.11,76.11,76.06,76.07,16500.0,76.11,76.11,76.06,76.07,16500.0
2024-08-29 14:40:00,76.08,76.08,76.04,76.04,10500.0,76.08,76.08,76.04,76.04,10500.0
2024-08-29 14:45:00,76.13,76.13,76.11,76.11,3810.0,76.13,76.13,76.11,76.11,3810.0
2024-08-29 14:50:00,76.08,76.13,76.08,76.13,9000.0,76.08,76.13,76.08,76.13,9000.0
2024-08-29 14:55:00,76.11,76.11,76.1,76.1,3000.0,76.11,76.11,76.1,76.1,3000.0
2024-08-29 15:00:00,76.05,76.06,76.05,76.06,3000.0,76.05,76.06,76.05,76.06,3000.0
2024-08-29 15:05:00,76.06,76.06,76.06,76.06,0.0,76.06,76.06,76.06,76.06,0.0
2024-08-29 15:10:00,76.05,76.05,75.9,76.03,9795.0,76.05,76.05,75.9,76.03,9795.0
2024-08-29 15:15:00,76.08,76.11,76.08,76.11,4500.0,76.08,76.11,76.08,76.11,4500.0
2024-08-29 15:20:00,76.02,76.06,76.02,76.06,6570.0,76.02,76.06,76.02,76.06,6570.0
2024-08-29 15:25:00,76.0,76.11,76.0,76.08,9450.0,76.0,76.11,76.0,76.08,9450.0
2024-08-29 15:30:00,76.09,76.09,76.0,76.03,11070.0,76.09,76.09,76.0,76.03,11070.0
2024-08-29 15:35:00,76.03,76.09,76.03,76.08,23490.0,76.03,76.09,76.03,76.08,23490.0
2024-08-29 15:40:00,76.04,76.1,75.98,76.0,15000.0,76.04,76.1,75.98,76.0,15000.0
2024-08-29 15:45:00,75.94,75.96,75.89,75.89,14685.0,75.94,75.96,75.89,75.89,14685.0
2024-08-29 15:50:00,75.87,75.98,75.84,75.84,37590.0,75.87,75.98,75.84,75.84,37590.0
2024-08-29 15:55:00,75.88,75.95,75.81,75.95,100995.0,75.88,75.95,75.81,75.95,100995.0
2024-08-30 09:30:00,75.88,76.08,75.88,75.91,33660.0,75.88,76.08,75.88,75.91,33660.0
2024-08-30 09:35:00,75.81,76.0,75.76,76.0,10560.0,75.81,76.0,75.76,76.0,10560.0
2024-08-30 09:40:00,76.0,76.0,76.0,76.0,0.0,76.0,76.0,76.0,76.0,0.0
2024-08-30 09:45:00,75.79,75.89,75.79,75.83,13185.0,75.79,75.89,75.79,75.83,13185.0
2024-08-30 09:50:00,75.75,75.76,75.49,75.6,16500.0,75.75,75.76,75.49,75.6,16500.0
2024-08-30 09:55:00,75.53,75.61,75.53,75.61,9195.0,75.53,75.61,75.53,75.61,9195.0
2024-08-30 10:00:00,75.69,75.77,75.67,75.77,11490.0,75.69,75.77,75.67,75.77,11490.0
2024-08-30 10:05:00,75.82,75.82,75.78,75.78,13500.0,75.82,75.82,75.78,75.78,13500.0
2024-08-30 10:10:00,75.8,75.86,75.8,75.85,36015.0,75.8,75.86,75.8,75.85,36015.0
2024-08-30 10:15:00,75.79,75.79,75.72,75.75,18720.0,75.79,75.79,75.72,75.75,18720.0
2024-08-30 10:20:00,75.7,75.7,75.7,75.7,1500.0,75.7,75.7,75.7,75.7,1500.0
2024-08-30 10:25:00,75.61,75.61,75.59,75.59,3000.0,75.61,75.61,75.59,75.59,3000.0
2024-08-30 10:30:00,75.54,75.54,75.36,75.46,9000.0,75.54,75.54,75.36,75.46,9000.0
2024-08-30 10:35:00,75.46,75.46,75.46,75.46,1500.0,75.46,75.46,75.46,75.46,1500.0
2024-08-30 10:40:00,75.46,75.46,75.46,75.46,0.0,75.46,75.46,75.46,75.46,0.0
2024-08-30 10:45:00,75.46,75.46,75.46,75.46,0.0,75.46,75.46,75.46,75.46,0.0
2024-08-30 10:50:00,75.62,75.62,75.61,75.62,6000.0,75.62,75.62,75.61,75.62,6000.0
2024-08-30 10:55:00,75.66,75.66,75.53,75.54,12000.0,75.66,75.66,75.53,75.54,12000.0
2024-08-30 11:00:00,75.53,75.53,75.27,75.34,30780.0,75.53,75.53,75.27,75.34,30780.0
2024-08-30 11:05:00,75.27,75.38,75.27,75.38,9000.0,75.27,75.38,75.27,75.38,9000.0
2024-08-30 11:10:00,75.38,75.38,75.38,75.38,0.0,75.38,75.38,75.38,75.38,0.0
2024-08-30 11:15:00,75.32,75.32,75.32,75.32,1500.0,75.32,75.32,75.32,75.32,1500.0
2024-08-30 11:20:00,75.29,75.29,75.15,75.15,9000.0,75.29,75.29,75.15,75.15,9000.0
2024-08-30 11:25:00,75.01,75.19,75.01,75.18,13500.0,75.01,75.19,75.01,75.18,13500.0
2024-08-30 11:30:00,75.19,75.19,75.17,75.17,3000.0,75.19,75.19,75.17,75.17,3000.0
2024-08-30 11:35:00,75.17,75.17,75.17,75.17,1500.0,75.17,75.17,75.17,75.17,1500.0
2024-08-30 11:40:00,75.15,75.15,75.15,75.15,16425.0,75.15,75.15,75.15,75.15,16425.0
2024-08-30 11:45:00,75.08,75.08,74.95,75.03,28815.0,75.08,75.08,74.95,75.03,28815.0
2024-08-30 11:50:00,74.95,74.95,74.95,74.95,1500.0,74.95,74.95,74.95,74.95,1500.0
2024-08-30 11:55:00,75.0,75.0,75.0,75.0,1500.0,75.0,75.0,75.0,75.0,1500.0
2024-08-30 12:00:00,74.95,74.95,74.88,74.88,22500.0,74.95,74.95,74.88,74.88,22500.0
2024-08-30 12:05:00,74.97,75.0,74.97,75.0,4500.0,74.97,75.0,74.97,75.0,4500.0
2024-08-30 12:10:00,75.0,75.0,75.0,75.0,0.0,75.0,75.0,75.0,75.0,0.0
2024-08-30 12:15:00,74.95,74.95,74.78,74.78,7500.0,74.95,74.95,74.78,74.78,7500.0
2024-08-30 12:20:00,74.77,74.77,74.77,74.77,3000.0,74.77,74.77,74.77,74.77,3000.0
2024-08-30 12:25:00,74.86,74.87,74.76,74.76,7500.0,74.86,74.87,74.76,74.76,7500.0
2024-08-30 12:30:00,74.76,74.76,74.76,74.76,0.0,74.76,74.76,74.76,74.76,0.0
2024-08-30 12:35:00,74.68,74.68,74.61,74.62,10500.0,74.68,74.68,74.61,74.62,10500.0
2024-08-30 12:40:00,74.61,74.74,74.61,74.71,12000.0,74.61,74.74,74.61,74.71,12000.0
2024-08-30 12:45:00,74.7,74.72,74.7,74.72,18000.0,74.7,74.72,74.7,74.72,18000.0
2024-08-30 12:50:00,74.72,74.73,74.72,74.73,19500.0,74.72,74.73,74.72,74.73,19500.0
2024-08-30 12:55:00,74.8,74.81,74.8,74.81,3000.0,74.8,74.81,74.8,74.81,3000.0
2024-08-30 13:00:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-30 13:05:00,74.81,74.81,74.81,74.81,0.0,74.81,74.81,74.81,74.81,0.0
2024-08-30 13:10:00,74.94,74.95,74.94,74.95,5055.0,74.94,74.95,74.94,74.95,5055.0
2024-08-30 13:15:00,74.95,74.95,74.78,74.78,23775.0,74.95,74.95,74.78,74.78,23775.0
2024-08-30 13:20:00,74.78,74.78,74.78,74.78,0.0,74.78,74.78,74.78,74.78,0.0
2024-08-30 13:25:00,74.78,74.78,74.78,74.78,1500.0,74.78,74.78,74.78,74.78,1500.0
2024-08-30 13:30:00,74.78,74.78,74.78,74.78,1500.0,74.78,74.78,74.78,74.78,1500.0
2024-08-30 13:35:00,74.79,74.83,74.79,74.81,17460.0,74.79,74.83,74.79,74.81,17460.0
2024-08-30 13:40:00,74.81,74.84,74.81,74.83,28500.0,74.81,74.84,74.81,74.83,28500.0
2024-08-30 13:45:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-08-30 13:50:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-08-30 13:55:00,74.83,74.83,74.83,74.83,0.0,74.83,74.83,74.83,74.83,0.0
2024-08-30 14:00:00,74.87,74.87,74.83,74.83,9150.0,74.87,74.87,74.83,74.83,9150.0
2024-08-30 14:05:00,74.84,74.9,74.84,74.9,12015.0,74.84,74.9,74.84,74.9,12015.0
2024-08-30 14:10:00,74.9,74.9,74.9,74.9,0.0,74.9,74.9,74.9,74.9,0.0
2024-08-30 14:15:00,74.92,74.96,74.92,74.95,5745.0,74.92,74.96,74.92,74.95,5745.0
2024-08-30 14:20:00,74.98,74.98,74.95,74.95,18015.0,74.98,74.98,74.95,74.95,18015.0
2024-08-30 14:25:00,74.96,74.96,74.91,74.96,4500.0,74.96,74.96,74.91,74.96,4500.0
2024-08-30 14:30:00,74.96,74.96,74.96,74.96,1500.0,74.96,74.96,74.96,74.96,1500.0
2024-08-30 14:35:00,74.97,74.98,74.97,74.98,9735.0,74.97,74.98,74.97,74.98,9735.0
2024-08-30 14:40:00,75.01,75.01,74.98,74.99,9000.0,75.01,75.01,74.98,74.99,9000.0
2024-08-30 14:45:00,74.99,75.02,74.98,75.01,12000.0,74.99,75.02,74.98,75.01,12000.0
2024-08-30 14:50:00,75.03,75.06,75.03,75.03,16500.0,75.03,75.06,75.03,75.03,16500.0
2024-08-30 14:55:00,75.02,75.02,74.97,74.97,7500.0,75.02,75.02,74.97,74.97,7500.0
2024-08-30 15:00:00,74.99,75.0,74.99,75.0,11700.0,74.99,75.0,74.99,75.0,11700.0
2024-08-30 15:05:00,74.99,75.03,74.99,75.03,12900.0,74.99,75.03,74.99,75.03,12900.0
2024-08-30 15:10:00,75.04,75.09,75.04,75.09,19605.0,75.04,75.09,75.04,75.09,19605.0
2024-08-30 15:15:00,75.12,75.22,75.12,75.22,50100.0,75.12,75.22,75.12,75.22,50100.0
2024-08-30 15:20:00,75.3,75.45,75.24,75.33,59685.0,75.3,75.45,75.24,75.33,59685.0
2024-08-30 15:25:00,75.31,75.33,75.28,75.28,19785.0,75.31,75.33,75.28,75.28,19785.0
2024-08-30 15:30:00,75.33,75.46,75.27,75.27,53445.0,75.33,75.46,75.27,75.27,53445.0
2024-08-30 15:35:00,75.4,75.4,75.4,75.4,5250.0,75.4,75.4,75.4,75.4,5250.0
2024-08-30 15:40:00,75.41,75.49,75.41,75.44,7500.0,75.41,75.49,75.41,75.44,7500.0
2024-08-30 15:45:00,75.46,75.47,75.3,75.43,76650.0,75.46,75.47,75.3,75.43,76650.0
2024-08-30 15:50:00,75.32,75.35,75.1,75.26,110385.0,75.32,75.35,75.1,75.26,110385.0
2024-08-30 15:55:00,75.4,75.42,75.28,75.28,139215.0,75.4,75.42,75.28,75.28,139215.0
2024-09-03 09:30:00,75.49,75.49,75.36,75.36,68655.0,75.49,75.49,75.36,75.36,68655.0
2024-09-03 09:35:00,75.85,75.85,75.6,75.63,9255.0,75.85,75.85,75.6,75.63,9255.0
2024-09-03 09:40:00,75.74,75.77,75.53,75.76,60165.0,75.74,75.77,75.53,75.76,60165.0
2024-09-03 09:45:00,75.65,75.65,75.19,75.19,46470.0,75.65,75.65,75.19,75.19,46470.0
2024-09-03 09:50:00,75.23,75.3,75.23,75.24,10500.0,75.23,75.3,75.23,75.24,10500.0
2024-09-03 09:55:00,75.27,75.37,75.19,75.31,41130.0,75.27,75.37,75.19,75.31,41130.0
2024-09-03 10:00:00,75.25,75.25,74.86,74.86,9000.0,75.25,75.25,74.86,74.86,9000.0
2024-09-03 10:05:00,74.87,74.88,74.87,74.88,10755.0,74.87,74.88,74.87,74.88,10755.0
2024-09-03 10:10:00,74.93,75.01,74.87,74.87,48930.0,74.93,75.01,74.87,74.87,48930.0
2024-09-03 10:15:00,74.88,74.88,74.88,74.88,1500.0,74.88,74.88,74.88,74.88,1500.0
2024-09-03 10:20:00,74.91,75.05,74.86,74.98,52920.0,74.91,75.05,74.86,74.98,52920.0
2024-09-03 10:25:00,74.98,75.1,74.98,75.04,8025.0,74.98,75.1,74.98,75.04,8025.0
2024-09-03 10:30:00,75.0,75.1,75.0,75.02,9000.0,75.0,75.1,75.0,75.02,9000.0
2024-09-03 10:35:00,75.02,75.15,75.0,75.15,25500.0,75.02,75.15,75.0,75.15,25500.0
2024-09-03 10:40:00,75.17,75.31,75.17,75.31,49905.0,75.17,75.31,75.17,75.31,49905.0
2024-09-03 10:45:00,75.34,75.41,75.34,75.36,88290.0,75.34,75.41,75.34,75.36,88290.0
2024-09-03 10:50:00,75.34,75.39,75.34,75.38,27285.0,75.34,75.39,75.34,75.38,27285.0
2024-09-03 10:55:00,75.38,75.44,75.33,75.44,46335.0,75.38,75.44,75.33,75.44,46335.0
2024-09-03 11:00:00,75.45,75.54,75.37,75.47,88095.0,75.45,75.54,75.37,75.47,88095.0
2024-09-03 11:05:00,75.52,75.73,75.5,75.72,13230.0,75.52,75.73,75.5,75.72,13230.0
2024-09-03 11:10:00,75.66,75.66,75.57,75.62,7830.0,75.66,75.66,75.57,75.62,7830.0
2024-09-03 11:15:00,75.63,75.63,75.63,75.63,1755.0,75.63,75.63,75.63,75.63,1755.0
2024-09-03 11:20:00,75.57,75.57,75.53,75.53,9000.0,75.57,75.57,75.53,75.53,9000.0
2024-09-03 11:25:00,75.53,75.53,75.35,75.37,78015.0,75.53,75.53,75.35,75.37,78015.0
2024-09-03 11:30:00,75.38,75.41,75.28,75.28,268335.0,75.38,75.41,75.28,75.28,268335.0
2024-09-03 11:35:00,75.28,75.28,75.28,75.28,0.0,75.28,75.28,75.28,75.28,0.0
2024-09-03 11:40:00,75.33,75.33,75.32,75.33,1500.0,75.33,75.33,75.32,75.33,1500.0
2024-09-03 11:45:00,75.59,75.6,75.5,75.5,13080.0,75.59,75.6,75.5,75.5,13080.0
2024-09-03 11:50:00,75.49,75.55,75.47,75.52,9240.0,75.49,75.55,75.47,75.52,9240.0
2024-09-03 11:55:00,75.59,75.59,75.59,75.59,1500.0,75.59,75.59,75.59,75.59,1500.0
2024-09-03 12:00:00,75.59,75.59,75.52,75.52,7470.0,75.59,75.59,75.52,75.52,7470.0
2024-09-03 12:05:00,75.48,75.49,75.48,75.49,4995.0,75.48,75.49,75.48,75.49,4995.0
2024-09-03 12:10:00,75.46,75.46,75.46,75.46,3000.0,75.46,75.46,75.46,75.46,3000.0
2024-09-03 12:15:00,75.46,75.46,75.46,75.46,0.0,75.46,75.46,75.46,75.46,0.0
2024-09-03 12:20:00,75.58,75.58,75.46,75.53,7500.0,75.58,75.58,75.46,75.53,7500.0
2024-09-03 12:25:00,75.52,75.52,75.35,75.41,18000.0,75.52,75.52,75.35,75.41,18000.0
2024-09-03 12:30:00,75.48,75.54,75.45,75.45,13770.0,75.48,75.54,75.45,75.45,13770.0
2024-09-03 12:35:00,75.46,75.49,75.46,75.49,7500.0,75.46,75.49,75.46,75.49,7500.0
2024-09-03 12:40:00,75.53,75.56,75.44,75.44,19500.0,75.53,75.56,75.44,75.44,19500.0
2024-09-03 12:45:00,75.47,75.51,75.44,75.51,15690.0,75.47,75.51,75.44,75.51,15690.0
2024-09-03 12:50:00,75.54,75.6,75.51,75.6,9000.0,75.54,75.6,75.51,75.6,9000.0
2024-09-03 12:55:00,75.62,75.86,75.62,75.86,11025.0,75.62,75.86,75.62,75.86,11025.0
2024-09-03 13:00:00,75.86,75.86,75.75,75.85,9000.0,75.86,75.86,75.75,75.85,9000.0
2024-09-03 13:05:00,75.87,75.87,75.66,75.73,34095.0,75.87,75.87,75.66,75.73,34095.0
2024-09-03 13:10:00,75.8,75.8,75.72,75.78,10500.0,75.8,75.8,75.72,75.78,10500.0
2024-09-03 13:15:00,75.72,75.73,75.64,75.64,9000.0,75.72,75.73,75.64,75.64,9000.0
2024-09-03 13:20:00,75.73,75.74,75.73,75.74,3000.0,75.73,75.74,75.73,75.74,3000.0
2024-09-03 13:25:00,75.75,75.75,75.74,75.75,4500.0,75.75,75.75,75.74,75.75,4500.0
2024-09-03 13:30:00,75.69,75.7,75.65,75.7,7500.0,75.69,75.7,75.65,75.7,7500.0
2024-09-03 13:35:00,75.63,75.69,75.62,75.69,12450.0,75.63,75.69,75.62,75.69,12450.0
2024-09-03 13:40:00,75.72,75.72,75.58,75.58,12000.0,75.72,75.72,75.58,75.58,12000.0
2024-09-03 13:45:00,75.52,75.59,75.52,75.59,6000.0,75.52,75.59,75.52,75.59,6000.0
2024-09-03 13:50:00,75.61,75.61,75.61,75.61,1500.0,75.61,75.61,75.61,75.61,1500.0
2024-09-03 13:55:00,75.58,75.65,75.58,75.62,10755.0,75.58,75.65,75.58,75.62,10755.0
2024-09-03 14:00:00,75.57,75.57,75.49,75.53,7500.0,75.57,75.57,75.49,75.53,7500.0
2024-09-03 14:05:00,75.52,75.54,75.5,75.52,13500.0,75.52,75.54,75.5,75.52,13500.0
2024-09-03 14:10:00,75.56,75.59,75.48,75.53,152910.0,75.56,75.59,75.48,75.53,152910.0
2024-09-03 14:15:00,75.55,75.61,75.55,75.61,3000.0,75.55,75.61,75.55,75.61,3000.0
2024-09-03 14:20:00,75.78,75.87,75.78,75.87,6000.0,75.78,75.87,75.78,75.87,6000.0
2024-09-03 14:25:00,76.0,76.0,75.98,75.98,4500.0,76.0,76.0,75.98,75.98,4500.0
2024-09-03 14:30:00,75.96,75.96,75.88,75.88,7500.0,75.96,75.96,75.88,75.88,7500.0
2024-09-03 14:35:00,75.97,75.97,75.9,75.9,3000.0,75.97,75.97,75.9,75.9,3000.0
2024-09-03 14:40:00,75.94,75.94,75.94,75.94,4500.0,75.94,75.94,75.94,75.94,4500.0
2024-09-03 14:45:00,75.89,75.89,75.88,75.88,7500.0,75.89,75.89,75.88,75.88,7500.0
2024-09-03 14:50:00,75.79,75.79,75.77,75.77,3000.0,75.79,75.79,75.77,75.77,3000.0
2024-09-03 14:55:00,75.68,75.68,75.68,75.68,1500.0,75.68,75.68,75.68,75.68,1500.0
2024-09-03 15:00:00,75.66,75.71,75.66,75.71,6000.0,75.66,75.71,75.66,75.71,6000.0
2024-09-03 15:05:00,75.77,75.82,75.67,75.67,19500.0,75.77,75.82,75.67,75.67,19500.0
2024-09-03 15:10:00,75.81,75.94,75.81,75.83,13125.0,75.81,75.94,75.81,75.83,13125.0
2024-09-03 15:15:00,75.84,75.84,75.84,75.84,1665.0,75.84,75.84,75.84,75.84,1665.0
2024-09-03 15:20:00,75.84,75.99,75.84,75.99,9615.0,75.84,75.99,75.84,75.99,9615.0
2024-09-03 15:25:00,75.92,75.92,75.9,75.91,10995.0,75.92,75.92,75.9,75.91,10995.0
2024-09-03 15:30:00,75.9,75.95,75.87,75.93,10080.0,75.9,75.95,75.87,75.93,10080.0
2024-09-03 15:35:00,75.93,75.94,75.7,75.7,14730.0,75.93,75.94,75.7,75.7,14730.0
2024-09-03 15:40:00,75.6,75.68,75.57,75.68,13680.0,75.6,75.68,75.57,75.68,13680.0
2024-09-03 15:45:00,75.63,75.63,75.5,75.62,21990.0,75.63,75.63,75.5,75.62,21990.0
2024-09-03 15:50:00,75.7,75.7,75.48,75.58,65730.0,75.7,75.7,75.48,75.58,65730.0
2024-09-03 15:55:00,75.64,75.85,75.64,75.83,108405.0,75.64,75.85,75.64,75.83,108405.0
2024-09-04 09:30:00,76.01,76.19,76.01,76.19,45705.0,76.01,76.19,76.01,76.19,45705.0
2024-09-04 09:35:00,76.0,76.14,76.0,76.14,3000.0,76.0,76.14,76.0,76.14,3000.0
2024-09-04 09:40:00,76.14,76.14,76.14,76.14,0.0,76.14,76.14,76.14,76.14,0.0
2024-09-04 09:45:00,75.99,75.99,75.64,75.66,44850.0,75.99,75.99,75.64,75.66,44850.0
2024-09-04 09:50:00,75.75,75.86,75.75,75.86,3000.0,75.75,75.86,75.75,75.86,3000.0
2024-09-04 09:55:00,75.86,75.86,75.86,75.86,0.0,75.86,75.86,75.86,75.86,0.0
2024-09-04 10:00:00,75.82,75.93,75.74,75.83,40590.0,75.82,75.93,75.74,75.83,40590.0
2024-09-04 10:05:00,75.84,75.84,75.7,75.84,13500.0,75.84,75.84,75.7,75.84,13500.0
2024-09-04 10:10:00,75.68,75.68,75.51,75.51,3000.0,75.68,75.68,75.51,75.51,3000.0
2024-09-04 10:15:00,75.57,75.73,75.54,75.54,41865.0,75.57,75.73,75.54,75.54,41865.0
2024-09-04 10:20:00,75.52,75.56,75.52,75.53,12885.0,75.52,75.56,75.52,75.53,12885.0
2024-09-04 10:25:00,75.4,75.41,75.37,75.41,10515.0,75.4,75.41,75.37,75.41,10515.0
2024-09-04 10:30:00,75.34,75.34,75.31,75.31,5910.0,75.34,75.34,75.31,75.31,5910.0
2024-09-04 10:35:00,75.24,75.27,75.19,75.25,17490.0,75.24,75.27,75.19,75.25,17490.0
2024-09-04 10:40:00,75.13,75.14,75.09,75.13,12375.0,75.13,75.14,75.09,75.13,12375.0
2024-09-04 10:45:00,75.14,75.14,75.05,75.08,10155.0,75.14,75.14,75.05,75.08,10155.0
2024-09-04 10:50:00,75.1,75.11,75.05,75.1,16935.0,75.1,75.11,75.05,75.1,16935.0
2024-09-04 10:55:00,75.12,75.16,75.1,75.1,6000.0,75.12,75.16,75.1,75.1,6000.0
2024-09-04 11:00:00,75.11,75.18,75.1,75.11,7500.0,75.11,75.18,75.1,75.11,7500.0
2024-09-04 11:05:00,75.06,75.06,75.04,75.04,3000.0,75.06,75.06,75.04,75.04,3000.0
2024-09-04 11:10:00,75.04,75.1,75.04,75.1,7500.0,75.04,75.1,75.04,75.1,7500.0
2024-09-04 11:15:00,75.1,75.16,75.1,75.16,4500.0,75.1,75.16,75.1,75.16,4500.0
2024-09-04 11:20:00,75.14,75.14,75.09,75.14,10500.0,75.14,75.14,75.09,75.14,10500.0
2024-09-04 11:25:00,75.15,75.2,75.15,75.2,7500.0,75.15,75.2,75.15,75.2,7500.0
2024-09-04 11:30:00,75.18,75.27,75.18,75.25,6075.0,75.18,75.27,75.18,75.25,6075.0
2024-09-04 11:35:00,75.23,75.23,75.22,75.22,4500.0,75.23,75.23,75.22,75.22,4500.0
2024-09-04 11:40:00,75.18,75.19,75.18,75.19,3000.0,75.18,75.19,75.18,75.19,3000.0
2024-09-04 11:45:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2024-09-04 11:50:00,75.27,75.29,75.26,75.29,4515.0,75.27,75.29,75.26,75.29,4515.0
2024-09-04 11:55:00,75.33,75.33,75.33,75.33,1500.0,75.33,75.33,75.33,75.33,1500.0
2024-09-04 12:00:00,75.33,75.33,75.33,75.33,0.0,75.33,75.33,75.33,75.33,0.0
2024-09-04 12:05:00,75.38,75.38,75.33,75.33,7500.0,75.38,75.38,75.33,75.33,7500.0
2024-09-04 12:10:00,75.31,75.31,75.21,75.21,7875.0,75.31,75.31,75.21,75.21,7875.0
2024-09-04 12:15:00,75.21,75.32,75.21,75.32,5670.0,75.21,75.32,75.21,75.32,5670.0
2024-09-04 12:20:00,75.32,75.32,75.32,75.32,0.0,75.32,75.32,75.32,75.32,0.0
2024-09-04 12:25:00,75.25,75.34,75.25,75.34,4680.0,75.25,75.34,75.25,75.34,4680.0
2024-09-04 12:30:00,75.36,75.37,75.36,75.37,3060.0,75.36,75.37,75.36,75.37,3060.0
2024-09-04 12:35:00,75.37,75.37,75.37,75.37,0.0,75.37,75.37,75.37,75.37,0.0
2024-09-04 12:40:00,75.33,75.33,75.28,75.28,6000.0,75.33,75.33,75.28,75.28,6000.0
2024-09-04 12:45:00,75.31,75.31,75.31,75.31,1500.0,75.31,75.31,75.31,75.31,1500.0
2024-09-04 12:50:00,75.41,75.41,75.41,75.41,6030.0,75.41,75.41,75.41,75.41,6030.0
2024-09-04 12:55:00,75.36,75.36,75.36,75.36,4500.0,75.36,75.36,75.36,75.36,4500.0
2024-09-04 13:00:00,75.26,75.26,75.15,75.15,3930.0,75.26,75.26,75.15,75.15,3930.0
2024-09-04 13:05:00,75.13,75.16,75.13,75.13,8100.0,75.13,75.16,75.13,75.13,8100.0
2024-09-04 13:10:00,75.12,75.16,75.12,75.16,9000.0,75.12,75.16,75.12,75.16,9000.0
2024-09-04 13:15:00,75.16,75.16,75.16,75.16,1500.0,75.16,75.16,75.16,75.16,1500.0
2024-09-04 13:20:00,75.16,75.16,75.13,75.13,7095.0,75.16,75.16,75.13,75.13,7095.0
2024-09-04 13:25:00,75.12,75.12,75.12,75.12,2970.0,75.12,75.12,75.12,75.12,2970.0
2024-09-04 13:30:00,75.1,75.1,75.1,75.1,6000.0,75.1,75.1,75.1,75.1,6000.0
2024-09-04 13:35:00,75.1,75.23,75.1,75.23,7500.0,75.1,75.23,75.1,75.23,7500.0
2024-09-04 13:40:00,75.25,75.25,75.25,75.25,1500.0,75.25,75.25,75.25,75.25,1500.0
2024-09-04 13:45:00,75.23,75.29,75.23,75.29,6000.0,75.23,75.29,75.23,75.29,6000.0
2024-09-04 13:50:00,75.29,75.34,75.29,75.34,6135.0,75.29,75.34,75.29,75.34,6135.0
2024-09-04 13:55:00,75.29,75.35,75.29,75.35,10920.0,75.29,75.35,75.29,75.35,10920.0
2024-09-04 14:00:00,75.35,75.35,75.35,75.35,0.0,75.35,75.35,75.35,75.35,0.0
2024-09-04 14:05:00,75.36,75.41,75.36,75.39,17475.0,75.36,75.41,75.36,75.39,17475.0
2024-09-04 14:10:00,75.41,75.41,75.41,75.41,2220.0,75.41,75.41,75.41,75.41,2220.0
2024-09-04 14:15:00,75.37,75.37,75.37,75.37,1500.0,75.37,75.37,75.37,75.37,1500.0
2024-09-04 14:20:00,75.38,75.4,75.38,75.4,3000.0,75.38,75.4,75.38,75.4,3000.0
2024-09-04 14:25:00,75.43,75.44,75.4,75.4,4500.0,75.43,75.44,75.4,75.4,4500.0
2024-09-04 14:30:00,75.43,75.43,75.41,75.41,4260.0,75.43,75.43,75.41,75.41,4260.0
2024-09-04 14:35:00,75.41,75.41,75.41,75.41,0.0,75.41,75.41,75.41,75.41,0.0
2024-09-04 14:40:00,75.43,75.43,75.43,75.43,1500.0,75.43,75.43,75.43,75.43,1500.0
2024-09-04 14:45:00,75.52,75.52,75.46,75.46,3000.0,75.52,75.52,75.46,75.46,3000.0
2024-09-04 14:50:00,75.53,75.53,75.53,75.53,3000.0,75.53,75.53,75.53,75.53,3000.0
2024-09-04 14:55:00,75.53,75.53,75.53,75.53,0.0,75.53,75.53,75.53,75.53,0.0
2024-09-04 15:00:00,75.52,75.54,75.52,75.54,3000.0,75.52,75.54,75.52,75.54,3000.0
2024-09-04 15:05:00,75.51,75.6,75.51,75.57,9000.0,75.51,75.6,75.51,75.57,9000.0
2024-09-04 15:10:00,75.65,75.65,75.65,75.65,1500.0,75.65,75.65,75.65,75.65,1500.0
2024-09-04 15:15:00,75.73,75.73,75.67,75.67,12000.0,75.73,75.73,75.67,75.67,12000.0
2024-09-04 15:20:00,75.71,75.74,75.71,75.72,7500.0,75.71,75.74,75.71,75.72,7500.0
2024-09-04 15:25:00,75.72,75.8,75.72,75.8,7500.0,75.72,75.8,75.72,75.8,7500.0
2024-09-04 15:30:00,75.74,75.76,75.69,75.73,13830.0,75.74,75.76,75.69,75.73,13830.0
2024-09-04 15:35:00,75.81,75.86,75.79,75.86,10140.0,75.81,75.86,75.79,75.86,10140.0
2024-09-04 15:40:00,75.85,76.0,75.83,75.99,24120.0,75.85,76.0,75.83,75.99,24120.0
2024-09-04 15:45:00,75.96,76.04,75.96,76.01,22215.0,75.96,76.04,75.96,76.01,22215.0
2024-09-04 15:50:00,76.04,76.04,75.86,75.89,70320.0,76.04,76.04,75.86,75.89,70320.0
2024-09-04 15:55:00,75.86,75.98,75.83,75.84,87915.0,75.86,75.98,75.83,75.84,87915.0
2024-09-05 09:30:00,75.86,75.86,75.38,75.62,40410.0,75.86,75.86,75.38,75.62,40410.0
2024-09-05 09:35:00,75.25,75.25,74.52,74.73,24645.0,75.25,75.25,74.52,74.73,24645.0
2024-09-05 09:40:00,74.79,75.12,74.79,75.12,3000.0,74.79,75.12,74.79,75.12,3000.0
2024-09-05 09:45:00,75.16,75.16,75.02,75.02,14940.0,75.16,75.16,75.02,75.02,14940.0
2024-09-05 09:50:00,75.1,75.19,75.09,75.1,28965.0,75.1,75.19,75.09,75.1,28965.0
2024-09-05 09:55:00,75.14,75.15,74.96,74.96,28185.0,75.14,75.15,74.96,74.96,28185.0
2024-09-05 10:00:00,75.12,75.41,75.12,75.13,114990.0,75.12,75.41,75.12,75.13,114990.0
2024-09-05 10:05:00,75.05,75.05,75.05,75.05,1500.0,75.05,75.05,75.05,75.05,1500.0
2024-09-05 10:10:00,75.21,75.25,74.93,74.98,44475.0,75.21,75.25,74.93,74.98,44475.0
2024-09-05 10:15:00,74.98,74.98,74.98,74.98,0.0,74.98,74.98,74.98,74.98,0.0
2024-09-05 10:20:00,74.95,75.13,74.95,75.13,107610.0,74.95,75.13,74.95,75.13,107610.0
2024-09-05 10:25:00,75.13,75.13,75.13,75.13,0.0,75.13,75.13,75.13,75.13,0.0
2024-09-05 10:30:00,75.24,75.24,75.23,75.23,3675.0,75.24,75.24,75.23,75.23,3675.0
2024-09-05 10:35:00,75.33,75.33,75.23,75.23,9000.0,75.33,75.33,75.23,75.23,9000.0
2024-09-05 10:40:00,75.29,75.33,75.27,75.33,34035.0,75.29,75.33,75.27,75.33,34035.0
2024-09-05 10:45:00,75.11,75.2,75.07,75.07,9000.0,75.11,75.2,75.07,75.07,9000.0
2024-09-05 10:50:00,75.14,75.47,75.13,75.37,52065.0,75.14,75.47,75.13,75.37,52065.0
2024-09-05 10:55:00,75.38,75.38,75.3,75.38,6000.0,75.38,75.38,75.3,75.38,6000.0
2024-09-05 11:00:00,75.28,75.28,75.1,75.19,31170.0,75.28,75.28,75.1,75.19,31170.0
2024-09-05 11:05:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2024-09-05 11:10:00,75.19,75.52,75.15,75.32,114450.0,75.19,75.52,75.15,75.32,114450.0
2024-09-05 11:15:00,75.34,75.34,75.34,75.34,1500.0,75.34,75.34,75.34,75.34,1500.0
2024-09-05 11:20:00,75.33,75.33,75.33,75.33,1500.0,75.33,75.33,75.33,75.33,1500.0
2024-09-05 11:25:00,75.45,75.45,75.21,75.25,16995.0,75.45,75.45,75.21,75.25,16995.0
2024-09-05 11:30:00,75.25,75.3,75.23,75.3,4500.0,75.25,75.3,75.23,75.3,4500.0
2024-09-05 11:35:00,75.3,75.3,75.2,75.2,10500.0,75.3,75.3,75.2,75.2,10500.0
2024-09-05 11:40:00,75.23,75.23,75.13,75.21,6000.0,75.23,75.23,75.13,75.21,6000.0
2024-09-05 11:45:00,75.29,75.34,75.16,75.34,15225.0,75.29,75.34,75.16,75.34,15225.0
2024-09-05 11:50:00,75.27,75.27,75.27,75.27,2100.0,75.27,75.27,75.27,75.27,2100.0
2024-09-05 11:55:00,75.36,75.44,75.34,75.34,39870.0,75.36,75.44,75.34,75.34,39870.0
2024-09-05 12:00:00,75.3,75.38,75.3,75.38,3300.0,75.3,75.38,75.3,75.38,3300.0
2024-09-05 12:05:00,75.32,75.32,75.32,75.32,1500.0,75.32,75.32,75.32,75.32,1500.0
2024-09-05 12:10:00,75.3,75.3,75.3,75.3,1500.0,75.3,75.3,75.3,75.3,1500.0
2024-09-05 12:15:00,75.22,75.36,75.12,75.34,62790.0,75.22,75.36,75.12,75.34,62790.0
2024-09-05 12:20:00,75.34,75.34,75.34,75.34,0.0,75.34,75.34,75.34,75.34,0.0
2024-09-05 12:25:00,75.47,75.47,75.32,75.32,10920.0,75.47,75.47,75.32,75.32,10920.0
2024-09-05 12:30:00,75.35,75.36,75.32,75.36,12510.0,75.35,75.36,75.32,75.36,12510.0
2024-09-05 12:35:00,75.41,75.41,75.41,75.41,1500.0,75.41,75.41,75.41,75.41,1500.0
2024-09-05 12:40:00,75.41,75.44,75.41,75.44,3000.0,75.41,75.44,75.41,75.44,3000.0
2024-09-05 12:45:00,75.5,75.5,75.5,75.5,2835.0,75.5,75.5,75.5,75.5,2835.0
2024-09-05 12:50:00,75.51,75.62,75.51,75.6,25500.0,75.51,75.62,75.51,75.6,25500.0
2024-09-05 12:55:00,75.6,75.67,75.47,75.59,88875.0,75.6,75.67,75.47,75.59,88875.0
2024-09-05 13:00:00,75.59,75.59,75.59,75.59,0.0,75.59,75.59,75.59,75.59,0.0
2024-09-05 13:05:00,75.59,75.59,75.59,75.59,0.0,75.59,75.59,75.59,75.59,0.0
2024-09-05 13:10:00,75.44,75.44,75.44,75.44,1500.0,75.44,75.44,75.44,75.44,1500.0
2024-09-05 13:15:00,75.38,75.4,75.34,75.34,549375.0,75.38,75.4,75.34,75.34,549375.0
2024-09-05 13:20:00,75.4,75.4,75.35,75.35,3000.0,75.4,75.4,75.35,75.35,3000.0
2024-09-05 13:25:00,75.35,75.36,75.19,75.19,30180.0,75.35,75.36,75.19,75.19,30180.0
2024-09-05 13:30:00,75.11,75.18,75.11,75.18,4665.0,75.11,75.18,75.11,75.18,4665.0
2024-09-05 13:35:00,75.17,75.17,75.17,75.17,4500.0,75.17,75.17,75.17,75.17,4500.0
2024-09-05 13:40:00,75.18,75.18,75.18,75.18,1500.0,75.18,75.18,75.18,75.18,1500.0
2024-09-05 13:45:00,75.21,75.25,75.21,75.23,4500.0,75.21,75.25,75.21,75.23,4500.0
2024-09-05 13:50:00,75.21,75.21,75.15,75.19,13500.0,75.21,75.21,75.15,75.19,13500.0
2024-09-05 13:55:00,75.18,75.25,75.18,75.25,9615.0,75.18,75.25,75.18,75.25,9615.0
2024-09-05 14:00:00,75.26,75.36,75.26,75.27,12615.0,75.26,75.36,75.26,75.27,12615.0
2024-09-05 14:05:00,75.27,75.32,75.25,75.32,12000.0,75.27,75.32,75.25,75.32,12000.0
2024-09-05 14:10:00,75.34,75.41,75.34,75.41,4635.0,75.34,75.41,75.34,75.41,4635.0
2024-09-05 14:15:00,75.36,75.41,75.31,75.31,33675.0,75.36,75.41,75.31,75.31,33675.0
2024-09-05 14:20:00,75.36,75.39,75.3,75.3,12450.0,75.36,75.39,75.3,75.3,12450.0
2024-09-05 14:25:00,75.29,75.29,75.29,75.29,3000.0,75.29,75.29,75.29,75.29,3000.0
2024-09-05 14:30:00,75.3,75.42,75.3,75.35,15375.0,75.3,75.42,75.3,75.35,15375.0
2024-09-05 14:35:00,75.36,75.41,75.36,75.41,4500.0,75.36,75.41,75.36,75.41,4500.0
2024-09-05 14:40:00,75.38,75.38,75.35,75.35,10935.0,75.38,75.38,75.35,75.35,10935.0
2024-09-05 14:45:00,75.38,75.39,75.36,75.36,9795.0,75.38,75.39,75.36,75.36,9795.0
2024-09-05 14:50:00,75.41,75.51,75.41,75.51,7500.0,75.41,75.51,75.41,75.51,7500.0
2024-09-05 14:55:00,75.43,75.47,75.41,75.45,22185.0,75.43,75.47,75.41,75.45,22185.0
2024-09-05 15:00:00,75.45,75.49,75.45,75.49,152490.0,75.45,75.49,75.45,75.49,152490.0
2024-09-05 15:05:00,75.42,75.47,75.41,75.43,12540.0,75.42,75.47,75.41,75.43,12540.0
2024-09-05 15:10:00,75.44,75.49,75.39,75.39,9000.0,75.44,75.49,75.39,75.39,9000.0
2024-09-05 15:15:00,75.45,75.45,75.42,75.42,9975.0,75.45,75.45,75.42,75.42,9975.0
2024-09-05 15:20:00,75.25,75.25,75.18,75.22,11730.0,75.25,75.25,75.18,75.22,11730.0
2024-09-05 15:25:00,75.25,75.33,75.25,75.33,18435.0,75.25,75.33,75.25,75.33,18435.0
2024-09-05 15:30:00,75.34,75.41,75.34,75.41,18000.0,75.34,75.41,75.34,75.41,18000.0
2024-09-05 15:35:00,75.48,75.55,75.45,75.48,36810.0,75.48,75.55,75.45,75.48,36810.0
2024-09-05 15:40:00,75.46,75.48,75.37,75.43,24375.0,75.46,75.48,75.37,75.43,24375.0
2024-09-05 15:45:00,75.43,75.56,75.42,75.54,24105.0,75.43,75.56,75.42,75.54,24105.0
2024-09-05 15:50:00,75.57,75.91,75.51,75.85,131055.0,75.57,75.91,75.51,75.85,131055.0
2024-09-05 15:55:00,75.78,75.88,75.75,75.84,261330.0,75.78,75.88,75.75,75.84,261330.0
2024-09-06 09:30:00,75.95,76.11,75.95,76.11,26160.0,75.95,76.11,75.95,76.11,26160.0
2024-09-06 09:35:00,76.11,76.11,76.03,76.11,11955.0,76.11,76.11,76.03,76.11,11955.0
2024-09-06 09:40:00,76.11,76.11,76.11,76.11,0.0,76.11,76.11,76.11,76.11,0.0
2024-09-06 09:45:00,76.08,76.21,75.87,75.87,8250.0,76.08,76.21,75.87,75.87,8250.0
2024-09-06 09:50:00,75.93,76.03,75.93,76.03,11625.0,75.93,76.03,75.93,76.03,11625.0
2024-09-06 09:55:00,75.98,75.98,75.98,75.98,1725.0,75.98,75.98,75.98,75.98,1725.0
2024-09-06 10:00:00,76.09,76.15,76.09,76.11,6000.0,76.09,76.15,76.09,76.11,6000.0
2024-09-06 10:05:00,76.03,76.05,75.98,76.01,16980.0,76.03,76.05,75.98,76.01,16980.0
2024-09-06 10:10:00,75.93,75.93,75.93,75.93,1500.0,75.93,75.93,75.93,75.93,1500.0
2024-09-06 10:15:00,75.82,75.82,75.78,75.82,10500.0,75.82,75.82,75.78,75.82,10500.0
2024-09-06 10:20:00,75.82,75.82,75.82,75.82,0.0,75.82,75.82,75.82,75.82,0.0
2024-09-06 10:25:00,75.6,75.63,75.45,75.56,14460.0,75.6,75.63,75.45,75.56,14460.0
2024-09-06 10:30:00,75.5,75.55,75.42,75.54,24990.0,75.5,75.55,75.42,75.54,24990.0
2024-09-06 10:35:00,75.43,75.5,75.43,75.5,3000.0,75.43,75.5,75.43,75.5,3000.0
2024-09-06 10:40:00,75.54,75.55,75.42,75.43,6000.0,75.54,75.55,75.42,75.43,6000.0
2024-09-06 10:45:00,75.31,75.31,75.09,75.09,12000.0,75.31,75.31,75.09,75.09,12000.0
2024-09-06 10:50:00,75.1,75.1,75.04,75.04,7500.0,75.1,75.1,75.04,75.04,7500.0
2024-09-06 10:55:00,75.06,75.15,74.99,74.99,18030.0,75.06,75.15,74.99,74.99,18030.0
2024-09-06 11:00:00,74.97,75.25,74.97,75.04,30000.0,74.97,75.25,74.97,75.04,30000.0
2024-09-06 11:05:00,75.02,75.07,75.02,75.03,12000.0,75.02,75.07,75.02,75.03,12000.0
2024-09-06 11:10:00,74.87,74.87,74.74,74.87,98655.0,74.87,74.87,74.74,74.87,98655.0
2024-09-06 11:15:00,74.71,74.71,74.65,74.65,18150.0,74.71,74.71,74.65,74.65,18150.0
2024-09-06 11:20:00,74.7,74.7,74.7,74.7,1500.0,74.7,74.7,74.7,74.7,1500.0
2024-09-06 11:25:00,74.7,74.7,74.68,74.7,9000.0,74.7,74.7,74.68,74.7,9000.0
2024-09-06 11:30:00,74.68,74.73,74.64,74.73,18270.0,74.68,74.73,74.64,74.73,18270.0
2024-09-06 11:35:00,74.74,74.74,74.74,74.74,1500.0,74.74,74.74,74.74,74.74,1500.0
2024-09-06 11:40:00,74.63,74.63,74.62,74.63,6000.0,74.63,74.63,74.62,74.63,6000.0
2024-09-06 11:45:00,74.52,74.52,74.52,74.52,1500.0,74.52,74.52,74.52,74.52,1500.0
2024-09-06 11:50:00,74.52,74.53,74.52,74.53,7500.0,74.52,74.53,74.52,74.53,7500.0
2024-09-06 11:55:00,74.55,74.63,74.55,74.63,10500.0,74.55,74.63,74.55,74.63,10500.0
2024-09-06 12:00:00,74.62,74.74,74.62,74.74,40485.0,74.62,74.74,74.62,74.74,40485.0
2024-09-06 12:05:00,74.71,74.73,74.71,74.73,15480.0,74.71,74.73,74.71,74.73,15480.0
2024-09-06 12:10:00,74.67,74.74,74.67,74.71,6630.0,74.67,74.74,74.67,74.71,6630.0
2024-09-06 12:15:00,74.62,74.62,74.62,74.62,3000.0,74.62,74.62,74.62,74.62,3000.0
2024-09-06 12:20:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2024-09-06 12:25:00,74.64,74.74,74.64,74.69,31500.0,74.64,74.74,74.64,74.69,31500.0
2024-09-06 12:30:00,74.74,74.77,74.7,74.7,20625.0,74.74,74.77,74.7,74.7,20625.0
2024-09-06 12:35:00,74.77,74.77,74.69,74.69,16500.0,74.77,74.77,74.69,74.69,16500.0
2024-09-06 12:40:00,74.76,74.84,74.76,74.83,24000.0,74.76,74.84,74.76,74.83,24000.0
2024-09-06 12:45:00,74.76,74.81,74.75,74.81,7560.0,74.76,74.81,74.75,74.81,7560.0
2024-09-06 12:50:00,74.81,74.95,74.81,74.89,7500.0,74.81,74.95,74.81,74.89,7500.0
2024-09-06 12:55:00,74.93,74.93,74.93,74.93,13500.0,74.93,74.93,74.93,74.93,13500.0
2024-09-06 13:00:00,74.94,74.97,74.93,74.97,13530.0,74.94,74.97,74.93,74.97,13530.0
2024-09-06 13:05:00,74.9,74.91,74.83,74.91,15870.0,74.9,74.91,74.83,74.91,15870.0
2024-09-06 13:10:00,74.91,74.91,74.91,74.91,0.0,74.91,74.91,74.91,74.91,0.0
2024-09-06 13:15:00,74.94,74.94,74.93,74.93,6000.0,74.94,74.94,74.93,74.93,6000.0
2024-09-06 13:20:00,74.89,74.96,74.89,74.96,8040.0,74.89,74.96,74.89,74.96,8040.0
2024-09-06 13:25:00,74.92,74.92,74.89,74.89,4500.0,74.92,74.92,74.89,74.89,4500.0
2024-09-06 13:30:00,74.89,74.89,74.89,74.89,0.0,74.89,74.89,74.89,74.89,0.0
2024-09-06 13:35:00,74.89,74.89,74.88,74.88,16500.0,74.89,74.89,74.88,74.88,16500.0
2024-09-06 13:40:00,74.86,74.86,74.84,74.84,4830.0,74.86,74.86,74.84,74.84,4830.0
2024-09-06 13:45:00,74.91,74.91,74.84,74.91,7905.0,74.91,74.91,74.84,74.91,7905.0
2024-09-06 13:50:00,74.92,74.92,74.87,74.92,24000.0,74.92,74.92,74.87,74.92,24000.0
2024-09-06 13:55:00,74.93,74.97,74.93,74.97,19500.0,74.93,74.97,74.93,74.97,19500.0
2024-09-06 14:00:00,74.99,75.01,74.87,74.87,19590.0,74.99,75.01,74.87,74.87,19590.0
2024-09-06 14:05:00,74.83,74.83,74.75,74.75,3000.0,74.83,74.83,74.75,74.75,3000.0
2024-09-06 14:10:00,74.75,74.75,74.75,74.75,0.0,74.75,74.75,74.75,74.75,0.0
2024-09-06 14:15:00,74.75,74.75,74.75,74.75,0.0,74.75,74.75,74.75,74.75,0.0
2024-09-06 14:20:00,74.9,74.9,74.82,74.82,4815.0,74.9,74.9,74.82,74.82,4815.0
2024-09-06 14:25:00,74.94,74.94,74.94,74.94,3000.0,74.94,74.94,74.94,74.94,3000.0
2024-09-06 14:30:00,74.92,74.92,74.92,74.92,4350.0,74.92,74.92,74.92,74.92,4350.0
2024-09-06 14:35:00,74.92,74.92,74.92,74.92,0.0,74.92,74.92,74.92,74.92,0.0
2024-09-06 14:40:00,74.92,74.92,74.92,74.92,0.0,74.92,74.92,74.92,74.92,0.0
2024-09-06 14:45:00,74.95,75.0,74.95,75.0,4500.0,74.95,75.0,74.95,75.0,4500.0
2024-09-06 14:50:00,75.01,75.02,75.01,75.02,3000.0,75.01,75.02,75.01,75.02,3000.0
2024-09-06 14:55:00,75.03,75.03,75.03,75.03,6000.0,75.03,75.03,75.03,75.03,6000.0
2024-09-06 15:00:00,75.07,75.07,75.03,75.03,3000.0,75.07,75.07,75.03,75.03,3000.0
2024-09-06 15:05:00,75.05,75.07,75.05,75.07,3000.0,75.05,75.07,75.05,75.07,3000.0
2024-09-06 15:10:00,75.01,75.05,74.96,75.05,33630.0,75.01,75.05,74.96,75.05,33630.0
2024-09-06 15:15:00,74.97,74.99,74.96,74.96,12000.0,74.97,74.99,74.96,74.96,12000.0
2024-09-06 15:20:00,74.97,74.97,74.9,74.91,20340.0,74.97,74.97,74.9,74.91,20340.0
2024-09-06 15:25:00,74.97,74.97,74.97,74.97,1500.0,74.97,74.97,74.97,74.97,1500.0
2024-09-06 15:30:00,74.88,74.88,74.81,74.81,14100.0,74.88,74.88,74.81,74.81,14100.0
2024-09-06 15:35:00,74.76,74.88,74.76,74.88,12105.0,74.76,74.88,74.76,74.88,12105.0
2024-09-06 15:40:00,74.71,74.72,74.71,74.72,4800.0,74.71,74.72,74.71,74.72,4800.0
2024-09-06 15:45:00,74.71,74.87,74.68,74.87,20730.0,74.71,74.87,74.68,74.87,20730.0
2024-09-06 15:50:00,74.75,74.78,74.5,74.5,57720.0,74.75,74.78,74.5,74.5,57720.0
2024-09-06 15:55:00,74.49,74.69,74.49,74.61,106185.0,74.49,74.69,74.49,74.61,106185.0
2024-09-09 09:30:00,74.93,74.93,74.45,74.45,46410.0,74.93,74.93,74.45,74.45,46410.0
2024-09-09 09:35:00,74.96,74.96,74.96,74.96,2670.0,74.96,74.96,74.96,74.96,2670.0
2024-09-09 09:40:00,74.87,74.92,74.87,74.92,6210.0,74.87,74.92,74.87,74.92,6210.0
2024-09-09 09:45:00,74.96,75.22,74.96,75.22,16635.0,74.96,75.22,74.96,75.22,16635.0
2024-09-09 09:50:00,75.23,75.24,75.21,75.21,6000.0,75.23,75.24,75.21,75.21,6000.0
2024-09-09 09:55:00,75.27,75.35,75.15,75.27,98910.0,75.27,75.35,75.15,75.27,98910.0
2024-09-09 10:00:00,75.24,75.33,75.04,75.27,114030.0,75.24,75.33,75.04,75.27,114030.0
2024-09-09 10:05:00,75.28,75.29,75.17,75.21,40560.0,75.28,75.29,75.17,75.21,40560.0
2024-09-09 10:10:00,75.27,75.28,75.0,75.0,261390.0,75.27,75.28,75.0,75.0,261390.0
2024-09-09 10:15:00,74.95,75.02,74.95,75.02,4500.0,74.95,75.02,74.95,75.02,4500.0
2024-09-09 10:20:00,75.03,75.03,74.93,74.93,7335.0,75.03,75.03,74.93,74.93,7335.0
2024-09-09 10:25:00,74.87,75.03,74.77,75.03,8700.0,74.87,75.03,74.77,75.03,8700.0
2024-09-09 10:30:00,74.89,74.89,74.89,74.89,1500.0,74.89,74.89,74.89,74.89,1500.0
2024-09-09 10:35:00,74.98,75.08,74.98,75.08,6060.0,74.98,75.08,74.98,75.08,6060.0
2024-09-09 10:40:00,75.06,75.06,75.01,75.01,4500.0,75.06,75.06,75.01,75.01,4500.0
2024-09-09 10:45:00,75.17,75.17,75.15,75.15,6000.0,75.17,75.17,75.15,75.15,6000.0
2024-09-09 10:50:00,75.14,75.14,75.14,75.14,2250.0,75.14,75.14,75.14,75.14,2250.0
2024-09-09 10:55:00,75.18,75.18,75.18,75.18,1500.0,75.18,75.18,75.18,75.18,1500.0
2024-09-09 11:00:00,75.17,75.26,75.16,75.26,7500.0,75.17,75.26,75.16,75.26,7500.0
2024-09-09 11:05:00,75.26,75.26,75.26,75.26,0.0,75.26,75.26,75.26,75.26,0.0
2024-09-09 11:10:00,75.25,75.31,75.25,75.3,7500.0,75.25,75.31,75.25,75.3,7500.0
2024-09-09 11:15:00,75.26,75.26,75.25,75.25,7620.0,75.26,75.26,75.25,75.25,7620.0
2024-09-09 11:20:00,75.24,75.24,75.24,75.24,1500.0,75.24,75.24,75.24,75.24,1500.0
2024-09-09 11:25:00,75.24,75.24,75.24,75.24,3000.0,75.24,75.24,75.24,75.24,3000.0
2024-09-09 11:30:00,75.32,75.57,75.32,75.56,9180.0,75.32,75.57,75.32,75.56,9180.0
2024-09-09 11:35:00,75.57,75.63,75.55,75.58,50085.0,75.57,75.63,75.55,75.58,50085.0
2024-09-09 11:40:00,75.58,75.58,75.58,75.58,1500.0,75.58,75.58,75.58,75.58,1500.0
2024-09-09 11:45:00,75.58,75.58,75.58,75.58,0.0,75.58,75.58,75.58,75.58,0.0
2024-09-09 11:50:00,75.58,75.58,75.58,75.58,0.0,75.58,75.58,75.58,75.58,0.0
2024-09-09 11:55:00,75.67,75.67,75.53,75.53,4680.0,75.67,75.67,75.53,75.53,4680.0
2024-09-09 12:00:00,75.5,75.63,75.5,75.63,63825.0,75.5,75.63,75.5,75.63,63825.0
2024-09-09 12:05:00,75.63,75.63,75.52,75.52,22050.0,75.63,75.63,75.52,75.52,22050.0
2024-09-09 12:10:00,75.46,75.46,75.46,75.46,1500.0,75.46,75.46,75.46,75.46,1500.0
2024-09-09 12:15:00,75.56,75.58,75.56,75.58,13950.0,75.56,75.58,75.56,75.58,13950.0
2024-09-09 12:20:00,75.6,75.6,75.51,75.51,3300.0,75.6,75.6,75.51,75.51,3300.0
2024-09-09 12:25:00,75.53,75.53,75.53,75.53,4500.0,75.53,75.53,75.53,75.53,4500.0
2024-09-09 12:30:00,75.45,75.45,75.45,75.45,1500.0,75.45,75.45,75.45,75.45,1500.0
2024-09-09 12:35:00,75.43,75.43,75.43,75.43,1500.0,75.43,75.43,75.43,75.43,1500.0
2024-09-09 12:40:00,75.44,75.44,75.42,75.42,3825.0,75.44,75.44,75.42,75.42,3825.0
2024-09-09 12:45:00,75.42,75.42,75.42,75.42,0.0,75.42,75.42,75.42,75.42,0.0
2024-09-09 12:50:00,75.39,75.39,75.39,75.39,3000.0,75.39,75.39,75.39,75.39,3000.0
2024-09-09 12:55:00,75.39,75.39,75.39,75.39,0.0,75.39,75.39,75.39,75.39,0.0
2024-09-09 13:00:00,75.49,75.56,75.49,75.49,6000.0,75.49,75.56,75.49,75.49,6000.0
2024-09-09 13:05:00,75.46,75.46,75.4,75.4,7500.0,75.46,75.46,75.4,75.4,7500.0
2024-09-09 13:10:00,75.4,75.4,75.4,75.4,0.0,75.4,75.4,75.4,75.4,0.0
2024-09-09 13:15:00,75.37,75.37,75.37,75.37,1500.0,75.37,75.37,75.37,75.37,1500.0
2024-09-09 13:20:00,75.37,75.37,75.37,75.37,1500.0,75.37,75.37,75.37,75.37,1500.0
2024-09-09 13:25:00,75.3,75.32,75.27,75.27,6000.0,75.3,75.32,75.27,75.27,6000.0
2024-09-09 13:30:00,75.23,75.23,75.23,75.23,3000.0,75.23,75.23,75.23,75.23,3000.0
2024-09-09 13:35:00,75.21,75.21,75.2,75.2,29325.0,75.21,75.21,75.2,75.2,29325.0
2024-09-09 13:40:00,75.12,75.12,75.12,75.12,1500.0,75.12,75.12,75.12,75.12,1500.0
2024-09-09 13:45:00,75.19,75.19,75.19,75.19,1500.0,75.19,75.19,75.19,75.19,1500.0
2024-09-09 13:50:00,75.19,75.19,75.19,75.19,0.0,75.19,75.19,75.19,75.19,0.0
2024-09-09 13:55:00,75.07,75.17,75.07,75.17,3630.0,75.07,75.17,75.07,75.17,3630.0
2024-09-09 14:00:00,75.05,75.08,75.05,75.08,4035.0,75.05,75.08,75.05,75.08,4035.0
2024-09-09 14:05:00,75.05,75.05,75.0,75.0,6000.0,75.05,75.05,75.0,75.0,6000.0
2024-09-09 14:10:00,74.96,75.04,74.96,75.04,7440.0,74.96,75.04,74.96,75.04,7440.0
2024-09-09 14:15:00,75.0,75.05,75.0,75.05,4620.0,75.0,75.05,75.0,75.05,4620.0
2024-09-09 14:20:00,75.02,75.02,75.0,75.02,7500.0,75.02,75.02,75.0,75.02,7500.0
2024-09-09 14:25:00,75.02,75.02,75.02,75.02,1500.0,75.02,75.02,75.02,75.02,1500.0
2024-09-09 14:30:00,75.02,75.02,74.94,75.02,4500.0,75.02,75.02,74.94,75.02,4500.0
2024-09-09 14:35:00,75.01,75.01,75.0,75.0,3000.0,75.01,75.01,75.0,75.0,3000.0
2024-09-09 14:40:00,75.0,75.0,75.0,75.0,7500.0,75.0,75.0,75.0,75.0,7500.0
2024-09-09 14:45:00,75.07,75.07,75.0,75.04,15975.0,75.07,75.07,75.0,75.04,15975.0
2024-09-09 14:50:00,75.07,75.1,75.01,75.01,21405.0,75.07,75.1,75.01,75.01,21405.0
2024-09-09 14:55:00,75.01,75.01,75.01,75.01,0.0,75.01,75.01,75.01,75.01,0.0
2024-09-09 15:00:00,74.96,74.96,74.95,74.96,1500.0,74.96,74.96,74.95,74.96,1500.0
2024-09-09 15:05:00,74.94,75.0,74.88,75.0,12030.0,74.94,75.0,74.88,75.0,12030.0
2024-09-09 15:10:00,74.97,74.97,74.88,74.89,22470.0,74.97,74.97,74.88,74.89,22470.0
2024-09-09 15:15:00,74.93,74.98,74.93,74.97,7200.0,74.93,74.98,74.93,74.97,7200.0
2024-09-09 15:20:00,74.87,74.87,74.87,74.87,4500.0,74.87,74.87,74.87,74.87,4500.0
2024-09-09 15:25:00,74.94,74.94,74.94,74.94,1500.0,74.94,74.94,74.94,74.94,1500.0
2024-09-09 15:30:00,74.99,75.0,74.98,74.98,9000.0,74.99,75.0,74.98,74.98,9000.0
2024-09-09 15:35:00,74.98,75.03,74.98,75.03,9000.0,74.98,75.03,74.98,75.03,9000.0
2024-09-09 15:40:00,75.05,75.06,75.05,75.06,3000.0,75.05,75.06,75.05,75.06,3000.0
2024-09-09 15:45:00,75.06,75.06,74.87,74.87,24825.0,75.06,75.06,74.87,74.87,24825.0
2024-09-09 15:50:00,74.88,74.94,74.78,74.91,51510.0,74.88,74.94,74.78,74.91,51510.0
2024-09-09 15:55:00,74.99,75.01,74.91,74.92,34665.0,74.99,75.01,74.91,74.92,34665.0
2024-09-10 09:30:00,74.55,74.95,74.55,74.95,39450.0,74.55,74.95,74.55,74.95,39450.0
2024-09-10 09:35:00,75.17,75.3,75.17,75.3,9000.0,75.17,75.3,75.17,75.3,9000.0
2024-09-10 09:40:00,75.25,75.26,75.13,75.2,27120.0,75.25,75.26,75.13,75.2,27120.0
2024-09-10 09:45:00,75.24,75.27,75.24,75.27,3000.0,75.24,75.27,75.24,75.27,3000.0
2024-09-10 09:50:00,75.27,75.27,75.15,75.15,9000.0,75.27,75.27,75.15,75.15,9000.0
2024-09-10 09:55:00,75.0,75.04,75.0,75.04,6435.0,75.0,75.04,75.0,75.04,6435.0
2024-09-10 10:00:00,75.03,75.07,74.93,74.93,16845.0,75.03,75.07,74.93,74.93,16845.0
2024-09-10 10:05:00,74.86,74.88,74.77,74.88,60015.0,74.86,74.88,74.77,74.88,60015.0
2024-09-10 10:10:00,74.7,74.75,74.7,74.75,29985.0,74.7,74.75,74.7,74.75,29985.0
2024-09-10 10:15:00,74.75,74.75,74.75,74.75,0.0,74.75,74.75,74.75,74.75,0.0
2024-09-10 10:20:00,74.8,74.86,74.7,74.7,46380.0,74.8,74.86,74.7,74.7,46380.0
2024-09-10 10:25:00,74.74,74.8,74.69,74.8,30705.0,74.74,74.8,74.69,74.8,30705.0
2024-09-10 10:30:00,74.8,74.91,74.79,74.91,12000.0,74.8,74.91,74.79,74.91,12000.0
2024-09-10 10:35:00,74.87,74.96,74.87,74.95,15225.0,74.87,74.96,74.87,74.95,15225.0
2024-09-10 10:40:00,74.95,75.01,74.89,74.89,19440.0,74.95,75.01,74.89,74.89,19440.0
2024-09-10 10:45:00,74.94,75.03,74.94,74.98,37500.0,74.94,75.03,74.94,74.98,37500.0
2024-09-10 10:50:00,74.93,74.97,74.93,74.97,12000.0,74.93,74.97,74.93,74.97,12000.0
2024-09-10 10:55:00,74.95,74.95,74.92,74.95,10500.0,74.95,74.95,74.92,74.95,10500.0
2024-09-10 11:00:00,75.02,75.24,75.02,75.12,19650.0,75.02,75.24,75.02,75.12,19650.0
2024-09-10 11:05:00,75.15,75.25,75.15,75.25,7875.0,75.15,75.25,75.15,75.25,7875.0
2024-09-10 11:10:00,75.25,75.25,75.18,75.18,18630.0,75.25,75.25,75.18,75.18,18630.0
2024-09-10 11:15:00,75.12,75.12,75.12,75.12,1500.0,75.12,75.12,75.12,75.12,1500.0
2024-09-10 11:20:00,75.03,75.03,75.03,75.03,1500.0,75.03,75.03,75.03,75.03,1500.0
2024-09-10 11:25:00,74.99,74.99,74.98,74.98,3000.0,74.99,74.99,74.98,74.98,3000.0
2024-09-10 11:30:00,74.99,74.99,74.91,74.91,14340.0,74.99,74.99,74.91,74.91,14340.0
2024-09-10 11:35:00,74.91,74.91,74.91,74.91,0.0,74.91,74.91,74.91,74.91,0.0
2024-09-10 11:40:00,74.91,74.91,74.91,74.91,0.0,74.91,74.91,74.91,74.91,0.0
2024-09-10 11:45:00,74.88,74.9,74.88,74.9,7500.0,74.88,74.9,74.88,74.9,7500.0
2024-09-10 11:50:00,74.79,74.81,74.79,74.81,7500.0,74.79,74.81,74.79,74.81,7500.0
2024-09-10 11:55:00,74.81,74.81,74.74,74.74,3615.0,74.81,74.81,74.74,74.74,3615.0
2024-09-10 12:00:00,74.69,74.7,74.62,74.64,9000.0,74.69,74.7,74.62,74.64,9000.0
2024-09-10 12:05:00,74.64,74.64,74.64,74.64,0.0,74.64,74.64,74.64,74.64,0.0
2024-09-10 12:10:00,74.64,74.64,74.64,74.64,0.0,74.64,74.64,74.64,74.64,0.0
2024-09-10 12:15:00,74.65,74.65,74.65,74.65,1500.0,74.65,74.65,74.65,74.65,1500.0
2024-09-10 12:20:00,74.75,74.75,74.73,74.73,7665.0,74.75,74.75,74.73,74.73,7665.0
2024-09-10 12:25:00,74.72,74.72,74.71,74.71,6375.0,74.72,74.72,74.71,74.71,6375.0
2024-09-10 12:30:00,74.71,74.71,74.71,74.71,0.0,74.71,74.71,74.71,74.71,0.0
2024-09-10 12:35:00,74.76,74.77,74.69,74.69,15810.0,74.76,74.77,74.69,74.69,15810.0
2024-09-10 12:40:00,74.69,74.69,74.69,74.69,0.0,74.69,74.69,74.69,74.69,0.0
2024-09-10 12:45:00,74.69,74.69,74.69,74.69,0.0,74.69,74.69,74.69,74.69,0.0
2024-09-10 12:50:00,74.76,74.76,74.73,74.73,3000.0,74.76,74.76,74.73,74.73,3000.0
2024-09-10 12:55:00,74.73,74.73,74.73,74.73,0.0,74.73,74.73,74.73,74.73,0.0
2024-09-10 13:00:00,74.79,74.86,74.79,74.86,13500.0,74.79,74.86,74.79,74.86,13500.0
2024-09-10 13:05:00,74.87,74.88,74.84,74.88,30375.0,74.87,74.88,74.84,74.88,30375.0
2024-09-10 13:10:00,74.88,75.0,74.88,75.0,6555.0,74.88,75.0,74.88,75.0,6555.0
2024-09-10 13:15:00,74.98,74.99,74.94,74.99,20805.0,74.98,74.99,74.94,74.99,20805.0
2024-09-10 13:20:00,75.01,75.01,75.01,75.01,1500.0,75.01,75.01,75.01,75.01,1500.0
2024-09-10 13:25:00,75.01,75.01,75.01,75.01,0.0,75.01,75.01,75.01,75.01,0.0
2024-09-10 13:30:00,75.02,75.02,75.0,75.0,4500.0,75.02,75.02,75.0,75.0,4500.0
2024-09-10 13:35:00,75.0,75.0,75.0,75.0,0.0,75.0,75.0,75.0,75.0,0.0
2024-09-10 13:40:00,75.06,75.09,75.06,75.09,6000.0,75.06,75.09,75.06,75.09,6000.0
2024-09-10 13:45:00,75.03,75.04,75.03,75.04,7500.0,75.03,75.04,75.03,75.04,7500.0
2024-09-10 13:50:00,75.03,75.03,74.99,75.01,4500.0,75.03,75.03,74.99,75.01,4500.0
2024-09-10 13:55:00,75.07,75.08,75.06,75.08,19500.0,75.07,75.08,75.06,75.08,19500.0
2024-09-10 14:00:00,75.12,75.23,75.08,75.15,10320.0,75.12,75.23,75.08,75.15,10320.0
2024-09-10 14:05:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2024-09-10 14:10:00,75.17,75.17,75.0,75.0,10590.0,75.17,75.17,75.0,75.0,10590.0
2024-09-10 14:15:00,75.05,75.07,75.05,75.07,4500.0,75.05,75.07,75.05,75.07,4500.0
2024-09-10 14:20:00,75.09,75.09,75.09,75.09,1500.0,75.09,75.09,75.09,75.09,1500.0
2024-09-10 14:25:00,75.2,75.21,75.18,75.18,8850.0,75.2,75.21,75.18,75.18,8850.0
2024-09-10 14:30:00,75.18,75.18,75.18,75.18,0.0,75.18,75.18,75.18,75.18,0.0
2024-09-10 14:35:00,75.24,75.24,75.24,75.24,1500.0,75.24,75.24,75.24,75.24,1500.0
2024-09-10 14:40:00,75.27,75.28,75.23,75.28,19215.0,75.27,75.28,75.23,75.28,19215.0
2024-09-10 14:45:00,75.29,75.29,75.27,75.27,3000.0,75.29,75.29,75.27,75.27,3000.0
2024-09-10 14:50:00,75.27,75.27,75.27,75.27,1500.0,75.27,75.27,75.27,75.27,1500.0
2024-09-10 14:55:00,75.31,75.31,75.3,75.31,4500.0,75.31,75.31,75.3,75.31,4500.0
2024-09-10 15:00:00,75.31,75.31,75.31,75.31,1500.0,75.31,75.31,75.31,75.31,1500.0
2024-09-10 15:05:00,75.29,75.29,75.28,75.28,12285.0,75.29,75.29,75.28,75.28,12285.0
2024-09-10 15:10:00,75.36,75.39,75.36,75.39,7500.0,75.36,75.39,75.36,75.39,7500.0
2024-09-10 15:15:00,75.38,75.39,75.37,75.39,7680.0,75.38,75.39,75.37,75.39,7680.0
2024-09-10 15:20:00,75.36,75.36,75.35,75.35,4500.0,75.36,75.36,75.35,75.35,4500.0
2024-09-10 15:25:00,75.33,75.33,75.31,75.31,3000.0,75.33,75.33,75.31,75.31,3000.0
2024-09-10 15:30:00,75.34,75.39,75.33,75.34,13500.0,75.34,75.39,75.33,75.34,13500.0
2024-09-10 15:35:00,75.35,75.43,75.31,75.31,47025.0,75.35,75.43,75.31,75.31,47025.0
2024-09-10 15:40:00,75.36,75.41,75.34,75.41,11220.0,75.36,75.41,75.34,75.41,11220.0
2024-09-10 15:45:00,75.43,75.54,75.43,75.45,15300.0,75.43,75.54,75.43,75.45,15300.0
2024-09-10 15:50:00,75.39,75.49,75.35,75.4,58455.0,75.39,75.49,75.35,75.4,58455.0
2024-09-10 15:55:00,75.35,75.36,75.24,75.3,70485.0,75.35,75.36,75.24,75.3,70485.0
2024-09-11 09:30:00,75.31,75.31,74.24,74.24,55230.0,75.31,75.31,74.24,74.24,55230.0
2024-09-11 09:35:00,74.22,74.38,74.12,74.13,24960.0,74.22,74.38,74.12,74.13,24960.0
2024-09-11 09:40:00,74.29,74.29,73.87,73.87,42660.0,74.29,74.29,73.87,73.87,42660.0
2024-09-11 09:45:00,73.67,73.76,73.55,73.58,41295.0,73.67,73.76,73.55,73.58,41295.0
2024-09-11 09:50:00,73.54,73.87,73.37,73.85,28530.0,73.54,73.87,73.37,73.85,28530.0
2024-09-11 09:55:00,73.93,73.98,73.74,73.88,16560.0,73.93,73.98,73.74,73.88,16560.0
2024-09-11 10:00:00,73.82,73.83,73.58,73.64,12630.0,73.82,73.83,73.58,73.64,12630.0
2024-09-11 10:05:00,73.54,73.69,73.54,73.61,44130.0,73.54,73.69,73.54,73.61,44130.0
2024-09-11 10:10:00,73.5,73.57,73.39,73.52,55125.0,73.5,73.57,73.39,73.52,55125.0
2024-09-11 10:15:00,73.46,73.46,73.2,73.2,41730.0,73.46,73.46,73.2,73.2,41730.0
2024-09-11 10:20:00,73.25,73.38,73.2,73.24,83940.0,73.25,73.38,73.2,73.24,83940.0
2024-09-11 10:25:00,73.24,73.35,73.23,73.24,21360.0,73.24,73.35,73.23,73.24,21360.0
2024-09-11 10:30:00,73.25,73.33,73.24,73.29,18945.0,73.25,73.33,73.24,73.29,18945.0
2024-09-11 10:35:00,73.29,73.35,73.21,73.28,26610.0,73.29,73.35,73.21,73.28,26610.0
2024-09-11 10:40:00,73.27,73.31,73.2,73.27,29205.0,73.27,73.31,73.2,73.27,29205.0
2024-09-11 10:45:00,73.28,73.4,73.21,73.21,12255.0,73.28,73.4,73.21,73.21,12255.0
2024-09-11 10:50:00,73.26,73.26,73.18,73.23,12000.0,73.26,73.26,73.18,73.23,12000.0
2024-09-11 10:55:00,73.17,73.27,73.17,73.23,9255.0,73.17,73.27,73.17,73.23,9255.0
2024-09-11 11:00:00,73.18,73.27,73.11,73.23,32070.0,73.18,73.27,73.11,73.23,32070.0
2024-09-11 11:05:00,73.23,73.5,73.23,73.5,22935.0,73.23,73.5,73.23,73.5,22935.0
2024-09-11 11:10:00,73.46,73.49,73.3,73.49,25800.0,73.46,73.49,73.3,73.49,25800.0
2024-09-11 11:15:00,73.42,73.52,73.33,73.43,12240.0,73.42,73.52,73.33,73.43,12240.0
2024-09-11 11:20:00,73.43,73.58,73.39,73.51,23850.0,73.43,73.58,73.39,73.51,23850.0
2024-09-11 11:25:00,73.57,73.62,73.41,73.44,31635.0,73.57,73.62,73.41,73.44,31635.0
2024-09-11 11:30:00,73.5,73.58,73.5,73.51,8655.0,73.5,73.58,73.5,73.51,8655.0
2024-09-11 11:35:00,73.57,73.68,73.57,73.68,28650.0,73.57,73.68,73.57,73.68,28650.0
2024-09-11 11:40:00,73.72,73.79,73.67,73.79,30000.0,73.72,73.79,73.67,73.79,30000.0
2024-09-11 11:45:00,73.87,73.89,73.78,73.81,12555.0,73.87,73.89,73.78,73.81,12555.0
2024-09-11 11:50:00,73.84,73.87,73.84,73.84,13500.0,73.84,73.87,73.84,73.84,13500.0
2024-09-11 11:55:00,73.77,73.81,73.7,73.81,56955.0,73.77,73.81,73.7,73.81,56955.0
2024-09-11 12:00:00,73.81,74.0,73.8,74.0,22740.0,73.81,74.0,73.8,74.0,22740.0
2024-09-11 12:05:00,74.0,74.02,73.91,73.91,4500.0,74.0,74.02,73.91,73.91,4500.0
2024-09-11 12:10:00,74.02,74.02,73.81,73.87,26745.0,74.02,74.02,73.81,73.87,26745.0
2024-09-11 12:15:00,73.85,73.88,73.85,73.88,3000.0,73.85,73.88,73.85,73.88,3000.0
2024-09-11 12:20:00,73.89,73.96,73.85,73.85,13500.0,73.89,73.96,73.85,73.85,13500.0
2024-09-11 12:25:00,73.92,73.94,73.89,73.94,12000.0,73.92,73.94,73.89,73.94,12000.0
2024-09-11 12:30:00,74.01,74.08,73.99,74.06,9000.0,74.01,74.08,73.99,74.06,9000.0
2024-09-11 12:35:00,74.06,74.07,74.04,74.04,15000.0,74.06,74.07,74.04,74.04,15000.0
2024-09-11 12:40:00,74.05,74.05,74.05,74.05,1500.0,74.05,74.05,74.05,74.05,1500.0
2024-09-11 12:45:00,74.05,74.1,74.05,74.06,11280.0,74.05,74.1,74.05,74.06,11280.0
2024-09-11 12:50:00,74.06,74.09,74.01,74.06,29475.0,74.06,74.09,74.01,74.06,29475.0
2024-09-11 12:55:00,74.06,74.07,74.06,74.07,4500.0,74.06,74.07,74.06,74.07,4500.0
2024-09-11 13:00:00,74.12,74.16,74.09,74.13,11850.0,74.12,74.16,74.09,74.13,11850.0
2024-09-11 13:05:00,74.12,74.16,74.09,74.14,20700.0,74.12,74.16,74.09,74.14,20700.0
2024-09-11 13:10:00,74.2,74.2,74.2,74.2,3090.0,74.2,74.2,74.2,74.2,3090.0
2024-09-11 13:15:00,74.15,74.15,74.09,74.12,20895.0,74.15,74.15,74.09,74.12,20895.0
2024-09-11 13:20:00,74.08,74.08,74.0,74.0,7875.0,74.08,74.08,74.0,74.0,7875.0
2024-09-11 13:25:00,74.02,74.04,74.02,74.02,10845.0,74.02,74.04,74.02,74.02,10845.0
2024-09-11 13:30:00,74.01,74.06,74.01,74.06,8010.0,74.01,74.06,74.01,74.06,8010.0
2024-09-11 13:35:00,74.07,74.11,74.07,74.11,6075.0,74.07,74.11,74.07,74.11,6075.0
2024-09-11 13:40:00,74.1,74.11,74.1,74.11,4500.0,74.1,74.11,74.1,74.11,4500.0
2024-09-11 13:45:00,74.12,74.17,74.11,74.17,13500.0,74.12,74.17,74.11,74.17,13500.0
2024-09-11 13:50:00,74.16,74.2,74.12,74.12,7650.0,74.16,74.2,74.12,74.12,7650.0
2024-09-11 13:55:00,74.11,74.11,74.06,74.06,8445.0,74.11,74.11,74.06,74.06,8445.0
2024-09-11 14:00:00,74.09,74.1,74.09,74.1,6000.0,74.09,74.1,74.09,74.1,6000.0
2024-09-11 14:05:00,74.09,74.09,74.07,74.07,5565.0,74.09,74.09,74.07,74.07,5565.0
2024-09-11 14:10:00,74.03,74.03,73.99,73.99,13965.0,74.03,74.03,73.99,73.99,13965.0
2024-09-11 14:15:00,73.96,74.06,73.96,73.97,17145.0,73.96,74.06,73.96,73.97,17145.0
2024-09-11 14:20:00,73.98,74.04,73.98,74.03,7500.0,73.98,74.04,73.98,74.03,7500.0
2024-09-11 14:25:00,74.06,74.11,74.02,74.07,20115.0,74.06,74.11,74.02,74.07,20115.0
2024-09-11 14:30:00,74.12,74.21,74.07,74.14,32190.0,74.12,74.21,74.07,74.14,32190.0
2024-09-11 14:35:00,74.13,74.18,74.06,74.12,54660.0,74.13,74.18,74.06,74.12,54660.0
2024-09-11 14:40:00,74.2,74.29,74.18,74.21,28365.0,74.2,74.29,74.18,74.21,28365.0
2024-09-11 14:45:00,74.21,74.29,74.21,74.23,15120.0,74.21,74.29,74.21,74.23,15120.0
2024-09-11 14:50:00,74.23,74.23,74.1,74.15,54375.0,74.23,74.23,74.1,74.15,54375.0
2024-09-11 14:55:00,74.12,74.2,74.09,74.16,21105.0,74.12,74.2,74.09,74.16,21105.0
2024-09-11 15:00:00,74.16,74.2,74.12,74.2,36900.0,74.16,74.2,74.12,74.2,36900.0
2024-09-11 15:05:00,74.17,74.25,74.17,74.19,25680.0,74.17,74.25,74.17,74.19,25680.0
2024-09-11 15:10:00,74.19,74.23,74.16,74.16,31800.0,74.19,74.23,74.16,74.16,31800.0
2024-09-11 15:15:00,74.19,74.22,74.03,74.06,80880.0,74.19,74.22,74.03,74.06,80880.0
2024-09-11 15:20:00,74.06,74.07,74.03,74.04,46905.0,74.06,74.07,74.03,74.04,46905.0
2024-09-11 15:25:00,74.04,74.11,74.04,74.07,95715.0,74.04,74.11,74.04,74.07,95715.0
2024-09-11 15:30:00,74.05,74.1,73.95,74.0,40980.0,74.05,74.1,73.95,74.0,40980.0
2024-09-11 15:35:00,73.98,74.01,73.95,73.99,25590.0,73.98,74.01,73.95,73.99,25590.0
2024-09-11 15:40:00,74.0,74.0,73.87,73.92,46935.0,74.0,74.0,73.87,73.92,46935.0
2024-09-11 15:45:00,73.9,74.0,73.9,74.0,54990.0,73.9,74.0,73.9,74.0,54990.0
2024-09-11 15:50:00,73.94,74.15,73.88,74.12,149550.0,73.94,74.15,73.88,74.12,149550.0
2024-09-11 15:55:00,74.08,74.32,74.06,74.16,274890.0,74.08,74.32,74.06,74.16,274890.0
2024-09-12 09:30:00,74.24,74.7,74.01,74.39,81975.0,74.24,74.7,74.01,74.39,81975.0
2024-09-12 09:35:00,74.47,74.47,74.3,74.3,7050.0,74.47,74.47,74.3,74.3,7050.0
2024-09-12 09:40:00,74.19,74.3,73.92,74.04,55695.0,74.19,74.3,73.92,74.04,55695.0
2024-09-12 09:45:00,74.01,74.19,74.01,74.19,6000.0,74.01,74.19,74.01,74.19,6000.0
2024-09-12 09:50:00,74.19,74.3,74.1,74.1,33060.0,74.19,74.3,74.1,74.1,33060.0
2024-09-12 09:55:00,74.09,74.11,73.9,73.93,26460.0,74.09,74.11,73.9,73.93,26460.0
2024-09-12 10:00:00,73.92,73.92,73.87,73.89,19770.0,73.92,73.92,73.87,73.89,19770.0
2024-09-12 10:05:00,73.95,74.09,73.95,74.09,20820.0,73.95,74.09,73.95,74.09,20820.0
2024-09-12 10:10:00,74.09,74.17,74.02,74.07,84195.0,74.09,74.17,74.02,74.07,84195.0
2024-09-12 10:15:00,74.07,74.16,74.07,74.14,36075.0,74.07,74.16,74.07,74.14,36075.0
2024-09-12 10:20:00,74.14,74.23,74.12,74.13,28500.0,74.14,74.23,74.12,74.13,28500.0
2024-09-12 10:25:00,74.07,74.09,73.86,73.86,42315.0,74.07,74.09,73.86,73.86,42315.0
2024-09-12 10:30:00,73.99,74.0,73.93,73.98,21375.0,73.99,74.0,73.93,73.98,21375.0
2024-09-12 10:35:00,73.96,73.99,73.84,73.91,22695.0,73.96,73.99,73.84,73.91,22695.0
2024-09-12 10:40:00,73.95,74.07,73.86,74.07,9465.0,73.95,74.07,73.86,74.07,9465.0
2024-09-12 10:45:00,74.07,74.07,74.07,74.07,0.0,74.07,74.07,74.07,74.07,0.0
2024-09-12 10:50:00,74.12,74.15,74.1,74.15,9000.0,74.12,74.15,74.1,74.15,9000.0
2024-09-12 10:55:00,74.1,74.15,73.82,73.99,37545.0,74.1,74.15,73.82,73.99,37545.0
2024-09-12 11:00:00,74.1,74.15,74.1,74.15,8325.0,74.1,74.15,74.1,74.15,8325.0
2024-09-12 11:05:00,74.23,74.23,74.03,74.03,13815.0,74.23,74.23,74.03,74.03,13815.0
2024-09-12 11:10:00,74.03,74.03,74.03,74.03,0.0,74.03,74.03,74.03,74.03,0.0
2024-09-12 11:15:00,74.28,74.3,74.27,74.27,8235.0,74.28,74.3,74.27,74.27,8235.0
2024-09-12 11:20:00,74.24,74.26,74.17,74.26,12255.0,74.24,74.26,74.17,74.26,12255.0
2024-09-12 11:25:00,74.2,74.2,74.19,74.2,7500.0,74.2,74.2,74.19,74.2,7500.0
2024-09-12 11:30:00,74.16,74.18,74.1,74.18,10155.0,74.16,74.18,74.1,74.18,10155.0
2024-09-12 11:35:00,74.19,74.3,74.18,74.22,33525.0,74.19,74.3,74.18,74.22,33525.0
2024-09-12 11:40:00,74.26,74.33,74.24,74.33,12255.0,74.26,74.33,74.24,74.33,12255.0
2024-09-12 11:45:00,74.39,74.39,74.39,74.39,1500.0,74.39,74.39,74.39,74.39,1500.0
2024-09-12 11:50:00,74.41,74.41,74.33,74.37,9180.0,74.41,74.41,74.33,74.37,9180.0
2024-09-12 11:55:00,74.37,74.37,74.28,74.29,9000.0,74.37,74.37,74.28,74.29,9000.0
2024-09-12 12:00:00,74.29,74.29,74.29,74.29,0.0,74.29,74.29,74.29,74.29,0.0
2024-09-12 12:05:00,74.23,74.23,74.17,74.17,9540.0,74.23,74.23,74.17,74.17,9540.0
2024-09-12 12:10:00,74.19,74.19,74.1,74.19,9240.0,74.19,74.19,74.1,74.19,9240.0
2024-09-12 12:15:00,74.17,74.17,74.1,74.17,4500.0,74.17,74.17,74.1,74.17,4500.0
2024-09-12 12:20:00,74.18,74.23,74.18,74.2,9135.0,74.18,74.23,74.18,74.2,9135.0
2024-09-12 12:25:00,74.13,74.13,74.13,74.13,3000.0,74.13,74.13,74.13,74.13,3000.0
2024-09-12 12:30:00,74.06,74.06,74.06,74.06,1500.0,74.06,74.06,74.06,74.06,1500.0
2024-09-12 12:35:00,74.09,74.11,74.09,74.11,3000.0,74.09,74.11,74.09,74.11,3000.0
2024-09-12 12:40:00,74.11,74.16,74.11,74.16,4335.0,74.11,74.16,74.11,74.16,4335.0
2024-09-12 12:45:00,74.19,74.19,74.19,74.19,1500.0,74.19,74.19,74.19,74.19,1500.0
2024-09-12 12:50:00,74.19,74.19,74.19,74.19,0.0,74.19,74.19,74.19,74.19,0.0
2024-09-12 12:55:00,74.24,74.3,74.24,74.3,6000.0,74.24,74.3,74.24,74.3,6000.0
2024-09-12 13:00:00,74.28,74.31,74.26,74.31,8385.0,74.28,74.31,74.26,74.31,8385.0
2024-09-12 13:05:00,74.39,74.39,74.3,74.3,3360.0,74.39,74.39,74.3,74.3,3360.0
2024-09-12 13:10:00,74.3,74.3,74.27,74.27,4500.0,74.3,74.3,74.27,74.27,4500.0
2024-09-12 13:15:00,74.34,74.34,74.34,74.34,3165.0,74.34,74.34,74.34,74.34,3165.0
2024-09-12 13:20:00,74.27,74.29,74.27,74.29,11430.0,74.27,74.29,74.27,74.29,11430.0
2024-09-12 13:25:00,74.29,74.29,74.29,74.29,0.0,74.29,74.29,74.29,74.29,0.0
2024-09-12 13:30:00,74.29,74.29,74.29,74.29,0.0,74.29,74.29,74.29,74.29,0.0
2024-09-12 13:35:00,74.4,74.45,74.39,74.4,10500.0,74.4,74.45,74.39,74.4,10500.0
2024-09-12 13:40:00,74.43,74.43,74.43,74.43,1500.0,74.43,74.43,74.43,74.43,1500.0
2024-09-12 13:45:00,74.39,74.43,74.34,74.4,21180.0,74.39,74.43,74.34,74.4,21180.0
2024-09-12 13:50:00,74.42,74.42,74.42,74.42,4500.0,74.42,74.42,74.42,74.42,4500.0
2024-09-12 13:55:00,74.42,74.42,74.42,74.42,0.0,74.42,74.42,74.42,74.42,0.0
2024-09-12 14:00:00,74.42,74.42,74.42,74.42,0.0,74.42,74.42,74.42,74.42,0.0
2024-09-12 14:05:00,74.39,74.45,74.38,74.45,11265.0,74.39,74.45,74.38,74.45,11265.0
2024-09-12 14:10:00,74.46,74.46,74.4,74.4,9000.0,74.46,74.46,74.4,74.4,9000.0
2024-09-12 14:15:00,74.4,74.4,74.36,74.39,4740.0,74.4,74.4,74.36,74.39,4740.0
2024-09-12 14:20:00,74.42,74.45,74.39,74.39,9045.0,74.42,74.45,74.39,74.39,9045.0
2024-09-12 14:25:00,74.39,74.39,74.39,74.39,0.0,74.39,74.39,74.39,74.39,0.0
2024-09-12 14:30:00,74.39,74.42,74.37,74.37,61680.0,74.39,74.42,74.37,74.37,61680.0
2024-09-12 14:35:00,74.42,74.47,74.42,74.42,7500.0,74.42,74.47,74.42,74.42,7500.0
2024-09-12 14:40:00,74.43,74.43,74.43,74.43,1500.0,74.43,74.43,74.43,74.43,1500.0
2024-09-12 14:45:00,74.4,74.4,74.37,74.37,4365.0,74.4,74.4,74.37,74.37,4365.0
2024-09-12 14:50:00,74.36,74.36,74.21,74.21,16500.0,74.36,74.36,74.21,74.21,16500.0
2024-09-12 14:55:00,74.3,74.41,74.29,74.31,33015.0,74.3,74.41,74.29,74.31,33015.0
2024-09-12 15:00:00,74.41,74.41,74.38,74.38,3000.0,74.41,74.41,74.38,74.38,3000.0
2024-09-12 15:05:00,74.32,74.44,74.32,74.43,25410.0,74.32,74.44,74.32,74.43,25410.0
2024-09-12 15:10:00,74.5,74.5,74.46,74.5,18225.0,74.5,74.5,74.46,74.5,18225.0
2024-09-12 15:15:00,74.61,74.62,74.61,74.61,1500.0,74.61,74.62,74.61,74.61,1500.0
2024-09-12 15:20:00,74.6,74.63,74.54,74.6,20385.0,74.6,74.63,74.54,74.6,20385.0
2024-09-12 15:25:00,74.59,74.73,74.59,74.7,60195.0,74.59,74.73,74.59,74.7,60195.0
2024-09-12 15:30:00,74.68,74.73,74.67,74.73,13875.0,74.68,74.73,74.67,74.73,13875.0
2024-09-12 15:35:00,74.74,74.8,74.73,74.79,40830.0,74.74,74.8,74.73,74.79,40830.0
2024-09-12 15:40:00,74.81,74.84,74.78,74.81,44175.0,74.81,74.84,74.78,74.81,44175.0
2024-09-12 15:45:00,74.79,74.83,74.78,74.78,14400.0,74.79,74.83,74.78,74.78,14400.0
2024-09-12 15:50:00,74.77,74.78,74.53,74.6,228630.0,74.77,74.78,74.53,74.6,228630.0
2024-09-12 15:55:00,74.56,74.69,74.56,74.69,190575.0,74.56,74.69,74.56,74.69,190575.0
2024-09-13 09:30:00,74.86,74.86,74.63,74.63,31950.0,74.86,74.86,74.63,74.63,31950.0
2024-09-13 09:35:00,74.56,74.7,74.56,74.7,4500.0,74.56,74.7,74.56,74.7,4500.0
2024-09-13 09:40:00,74.67,74.75,74.67,74.75,3000.0,74.67,74.75,74.67,74.75,3000.0
2024-09-13 09:45:00,74.58,74.9,74.58,74.85,42540.0,74.58,74.9,74.58,74.85,42540.0
2024-09-13 09:50:00,74.78,74.78,74.74,74.74,10140.0,74.78,74.78,74.74,74.74,10140.0
2024-09-13 09:55:00,74.74,74.85,74.73,74.85,21405.0,74.74,74.85,74.73,74.85,21405.0
2024-09-13 10:00:00,74.75,74.75,74.6,74.6,16605.0,74.75,74.75,74.6,74.6,16605.0
2024-09-13 10:05:00,74.46,74.6,74.46,74.6,18000.0,74.46,74.6,74.46,74.6,18000.0
2024-09-13 10:10:00,74.66,74.77,74.66,74.75,37980.0,74.66,74.77,74.66,74.75,37980.0
2024-09-13 10:15:00,74.83,74.83,74.83,74.83,3000.0,74.83,74.83,74.83,74.83,3000.0
2024-09-13 10:20:00,74.83,74.86,74.81,74.81,8670.0,74.83,74.86,74.81,74.81,8670.0
2024-09-13 10:25:00,74.81,74.82,74.81,74.82,9000.0,74.81,74.82,74.81,74.82,9000.0
2024-09-13 10:30:00,74.8,74.83,74.8,74.8,14355.0,74.8,74.83,74.8,74.8,14355.0
2024-09-13 10:35:00,74.75,74.83,74.75,74.82,22035.0,74.75,74.83,74.75,74.82,22035.0
2024-09-13 10:40:00,74.89,74.89,74.89,74.89,9000.0,74.89,74.89,74.89,74.89,9000.0
2024-09-13 10:45:00,75.0,75.0,74.97,74.99,21720.0,75.0,75.0,74.97,74.99,21720.0
2024-09-13 10:50:00,74.92,74.92,74.92,74.92,3000.0,74.92,74.92,74.92,74.92,3000.0
2024-09-13 10:55:00,74.96,75.0,74.93,75.0,8250.0,74.96,75.0,74.93,75.0,8250.0
2024-09-13 11:00:00,74.89,74.89,74.88,74.89,6000.0,74.89,74.89,74.88,74.89,6000.0
2024-09-13 11:05:00,74.89,74.89,74.84,74.85,7665.0,74.89,74.89,74.84,74.85,7665.0
2024-09-13 11:10:00,74.84,74.84,74.84,74.84,3000.0,74.84,74.84,74.84,74.84,3000.0
2024-09-13 11:15:00,74.84,74.84,74.84,74.84,0.0,74.84,74.84,74.84,74.84,0.0
2024-09-13 11:20:00,74.77,74.98,74.77,74.98,7500.0,74.77,74.98,74.77,74.98,7500.0
2024-09-13 11:25:00,75.01,75.01,74.94,74.94,4500.0,75.01,75.01,74.94,74.94,4500.0
2024-09-13 11:30:00,74.98,75.03,74.98,74.98,17355.0,74.98,75.03,74.98,74.98,17355.0
2024-09-13 11:35:00,74.98,75.04,74.98,75.04,4500.0,74.98,75.04,74.98,75.04,4500.0
2024-09-13 11:40:00,75.1,75.2,75.1,75.19,11430.0,75.1,75.2,75.1,75.19,11430.0
2024-09-13 11:45:00,75.19,75.23,75.12,75.21,25755.0,75.19,75.23,75.12,75.21,25755.0
2024-09-13 11:50:00,75.19,75.21,75.19,75.21,7500.0,75.19,75.21,75.19,75.21,7500.0
2024-09-13 11:55:00,75.21,75.26,75.21,75.26,16500.0,75.21,75.26,75.21,75.26,16500.0
2024-09-13 12:00:00,75.3,75.32,75.3,75.32,3000.0,75.3,75.32,75.3,75.32,3000.0
2024-09-13 12:05:00,75.29,75.34,75.27,75.34,16500.0,75.29,75.34,75.27,75.34,16500.0
2024-09-13 12:10:00,75.33,75.36,75.26,75.26,9000.0,75.33,75.36,75.26,75.26,9000.0
2024-09-13 12:15:00,75.27,75.27,75.26,75.27,1500.0,75.27,75.27,75.26,75.27,1500.0
2024-09-13 12:20:00,75.27,75.27,75.17,75.17,9000.0,75.27,75.27,75.17,75.17,9000.0
2024-09-13 12:25:00,75.17,75.17,75.17,75.17,0.0,75.17,75.17,75.17,75.17,0.0
2024-09-13 12:30:00,75.11,75.15,75.11,75.15,3000.0,75.11,75.15,75.11,75.15,3000.0
2024-09-13 12:35:00,75.15,75.16,75.07,75.14,18000.0,75.15,75.16,75.07,75.14,18000.0
2024-09-13 12:40:00,75.17,75.17,75.14,75.14,7500.0,75.17,75.17,75.14,75.14,7500.0
2024-09-13 12:45:00,75.15,75.16,75.15,75.16,10755.0,75.15,75.16,75.15,75.16,10755.0
2024-09-13 12:50:00,75.18,75.2,75.14,75.14,29130.0,75.18,75.2,75.14,75.14,29130.0
2024-09-13 12:55:00,75.11,75.11,75.08,75.08,3000.0,75.11,75.11,75.08,75.08,3000.0
2024-09-13 13:00:00,75.08,75.08,75.08,75.08,0.0,75.08,75.08,75.08,75.08,0.0
2024-09-13 13:05:00,75.16,75.16,75.16,75.16,10005.0,75.16,75.16,75.16,75.16,10005.0
2024-09-13 13:10:00,75.16,75.16,75.16,75.16,0.0,75.16,75.16,75.16,75.16,0.0
2024-09-13 13:15:00,75.22,75.33,75.22,75.33,6000.0,75.22,75.33,75.22,75.33,6000.0
2024-09-13 13:20:00,75.32,75.33,75.31,75.31,11940.0,75.32,75.33,75.31,75.31,11940.0
2024-09-13 13:25:00,75.35,75.35,75.35,75.35,3000.0,75.35,75.35,75.35,75.35,3000.0
2024-09-13 13:30:00,75.36,75.36,75.34,75.36,9990.0,75.36,75.36,75.34,75.36,9990.0
2024-09-13 13:35:00,75.4,75.43,75.4,75.43,4500.0,75.4,75.43,75.4,75.43,4500.0
2024-09-13 13:40:00,75.38,75.38,75.37,75.37,4260.0,75.38,75.38,75.37,75.37,4260.0
2024-09-13 13:45:00,75.32,75.35,75.3,75.3,15510.0,75.32,75.35,75.3,75.3,15510.0
2024-09-13 13:50:00,75.3,75.3,75.3,75.3,0.0,75.3,75.3,75.3,75.3,0.0
2024-09-13 13:55:00,75.3,75.3,75.3,75.3,0.0,75.3,75.3,75.3,75.3,0.0
2024-09-13 14:00:00,75.26,75.26,75.21,75.22,4500.0,75.26,75.26,75.21,75.22,4500.0
2024-09-13 14:05:00,75.23,75.23,75.23,75.23,3465.0,75.23,75.23,75.23,75.23,3465.0
2024-09-13 14:10:00,75.24,75.24,75.24,75.24,2835.0,75.24,75.24,75.24,75.24,2835.0
2024-09-13 14:15:00,75.16,75.16,75.15,75.15,4500.0,75.16,75.16,75.15,75.15,4500.0
2024-09-13 14:20:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2024-09-13 14:25:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2024-09-13 14:30:00,75.15,75.15,75.15,75.15,0.0,75.15,75.15,75.15,75.15,0.0
2024-09-13 14:35:00,74.99,74.99,74.95,74.95,6165.0,74.99,74.99,74.95,74.95,6165.0
2024-09-13 14:40:00,74.9,75.01,74.9,74.97,13500.0,74.9,75.01,74.9,74.97,13500.0
2024-09-13 14:45:00,75.02,75.04,74.99,74.99,6000.0,75.02,75.04,74.99,74.99,6000.0
2024-09-13 14:50:00,74.96,74.99,74.96,74.99,3000.0,74.96,74.99,74.96,74.99,3000.0
2024-09-13 14:55:00,74.99,74.99,74.95,74.96,18210.0,74.99,74.99,74.95,74.96,18210.0
2024-09-13 15:00:00,74.96,74.96,74.96,74.96,6120.0,74.96,74.96,74.96,74.96,6120.0
2024-09-13 15:05:00,74.98,75.01,74.98,75.0,10500.0,74.98,75.01,74.98,75.0,10500.0
2024-09-13 15:10:00,74.97,74.97,74.96,74.96,4395.0,74.97,74.97,74.96,74.96,4395.0
2024-09-13 15:15:00,75.04,75.09,75.04,75.09,7815.0,75.04,75.09,75.04,75.09,7815.0
2024-09-13 15:20:00,75.05,75.05,75.02,75.02,7500.0,75.05,75.05,75.02,75.02,7500.0
2024-09-13 15:25:00,75.01,75.08,74.99,75.08,13650.0,75.01,75.08,74.99,75.08,13650.0
2024-09-13 15:30:00,75.1,75.1,74.99,74.99,11175.0,75.1,75.1,74.99,74.99,11175.0
2024-09-13 15:35:00,75.14,75.14,75.13,75.14,1500.0,75.14,75.14,75.13,75.14,1500.0
2024-09-13 15:40:00,75.14,75.14,75.14,75.14,0.0,75.14,75.14,75.14,75.14,0.0
2024-09-13 15:45:00,75.24,75.25,75.16,75.16,19500.0,75.24,75.25,75.16,75.16,19500.0
2024-09-13 15:50:00,75.13,75.17,75.04,75.17,87885.0,75.13,75.17,75.04,75.17,87885.0
2024-09-13 15:55:00,75.13,75.15,75.02,75.02,73620.0,75.13,75.15,75.02,75.02,73620.0
2024-09-16 09:30:00,75.64,75.65,75.25,75.65,47565.0,75.64,75.65,75.25,75.65,47565.0
2024-09-16 09:35:00,75.64,76.2,75.64,76.02,42435.0,75.64,76.2,75.64,76.02,42435.0
2024-09-16 09:40:00,76.07,76.2,75.93,75.93,21000.0,76.07,76.2,75.93,75.93,21000.0
2024-09-16 09:45:00,75.93,76.04,75.92,75.92,40530.0,75.93,76.04,75.92,75.92,40530.0
2024-09-16 09:50:00,76.05,76.05,75.99,75.99,9000.0,76.05,76.05,75.99,75.99,9000.0
2024-09-16 09:55:00,75.84,75.89,75.75,75.75,7365.0,75.84,75.89,75.75,75.75,7365.0
2024-09-16 10:00:00,75.77,75.77,75.5,75.69,9990.0,75.77,75.77,75.5,75.69,9990.0
2024-09-16 10:05:00,75.7,75.92,75.49,75.49,128250.0,75.7,75.92,75.49,75.49,128250.0
2024-09-16 10:10:00,75.5,75.5,75.23,75.3,118425.0,75.5,75.5,75.23,75.3,118425.0
2024-09-16 10:15:00,75.1,75.1,75.1,75.1,4695.0,75.1,75.1,75.1,75.1,4695.0
2024-09-16 10:20:00,75.22,75.22,75.19,75.19,7500.0,75.22,75.22,75.19,75.19,7500.0
2024-09-16 10:25:00,75.17,75.43,75.17,75.43,80895.0,75.17,75.43,75.17,75.43,80895.0
2024-09-16 10:30:00,75.46,75.51,75.35,75.37,102315.0,75.46,75.51,75.35,75.37,102315.0
2024-09-16 10:35:00,75.32,75.58,75.32,75.46,18750.0,75.32,75.58,75.32,75.46,18750.0
2024-09-16 10:40:00,75.4,75.4,75.25,75.25,22815.0,75.4,75.4,75.25,75.25,22815.0
2024-09-16 10:45:00,75.18,75.23,75.18,75.23,7500.0,75.18,75.23,75.18,75.23,7500.0
2024-09-16 10:50:00,75.23,75.23,75.13,75.14,6000.0,75.23,75.23,75.13,75.14,6000.0
2024-09-16 10:55:00,75.03,75.21,75.03,75.21,16950.0,75.03,75.21,75.03,75.21,16950.0
2024-09-16 11:00:00,75.11,75.18,75.1,75.18,7740.0,75.11,75.18,75.1,75.18,7740.0
2024-09-16 11:05:00,75.13,75.29,75.13,75.29,4500.0,75.13,75.29,75.13,75.29,4500.0
2024-09-16 11:10:00,75.08,75.15,75.05,75.05,9750.0,75.08,75.15,75.05,75.05,9750.0
2024-09-16 11:15:00,75.04,75.27,75.04,75.27,38250.0,75.04,75.27,75.04,75.27,38250.0
2024-09-16 11:20:00,75.26,75.31,75.26,75.31,9555.0,75.26,75.31,75.26,75.31,9555.0
2024-09-16 11:25:00,75.24,75.3,75.11,75.14,54255.0,75.24,75.3,75.11,75.14,54255.0
2024-09-16 11:30:00,75.11,75.16,75.11,75.16,4500.0,75.11,75.16,75.11,75.16,4500.0
2024-09-16 11:35:00,75.21,75.21,75.15,75.15,5250.0,75.21,75.21,75.15,75.15,5250.0
2024-09-16 11:40:00,75.21,75.28,75.21,75.25,11250.0,75.21,75.28,75.21,75.25,11250.0
2024-09-16 11:45:00,75.27,75.27,75.19,75.27,6000.0,75.27,75.27,75.19,75.27,6000.0
2024-09-16 11:50:00,75.27,75.27,75.18,75.18,10875.0,75.27,75.27,75.18,75.18,10875.0
2024-09-16 11:55:00,75.19,75.19,75.14,75.14,7230.0,75.19,75.19,75.14,75.14,7230.0
2024-09-16 12:00:00,75.14,75.17,75.08,75.08,10500.0,75.14,75.17,75.08,75.08,10500.0
2024-09-16 12:05:00,75.07,75.09,75.02,75.05,10470.0,75.07,75.09,75.02,75.05,10470.0
2024-09-16 12:10:00,75.05,75.05,75.0,75.0,14745.0,75.05,75.05,75.0,75.0,14745.0
2024-09-16 12:15:00,75.02,75.17,74.98,75.0,62040.0,75.02,75.17,74.98,75.0,62040.0
2024-09-16 12:20:00,74.98,75.06,74.96,75.03,21015.0,74.98,75.06,74.96,75.03,21015.0
2024-09-16 12:25:00,75.07,75.11,75.03,75.08,9090.0,75.07,75.11,75.03,75.08,9090.0
2024-09-16 12:30:00,75.08,75.08,75.08,75.08,0.0,75.08,75.08,75.08,75.08,0.0
2024-09-16 12:35:00,75.15,75.19,75.07,75.09,18390.0,75.15,75.19,75.07,75.09,18390.0
2024-09-16 12:40:00,75.19,75.19,75.19,75.19,1500.0,75.19,75.19,75.19,75.19,1500.0
2024-09-16 12:45:00,75.18,75.18,75.18,75.18,3000.0,75.18,75.18,75.18,75.18,3000.0
2024-09-16 12:50:00,75.11,75.11,75.11,75.11,1500.0,75.11,75.11,75.11,75.11,1500.0
2024-09-16 12:55:00,75.12,75.14,75.06,75.06,12360.0,75.12,75.14,75.06,75.06,12360.0
2024-09-16 13:00:00,75.09,75.09,75.09,75.09,1500.0,75.09,75.09,75.09,75.09,1500.0
2024-09-16 13:05:00,75.06,75.06,75.01,75.01,3000.0,75.06,75.06,75.01,75.01,3000.0
2024-09-16 13:10:00,75.02,75.06,74.99,75.02,9750.0,75.02,75.06,74.99,75.02,9750.0
2024-09-16 13:15:00,74.96,75.03,74.92,75.03,18390.0,74.96,75.03,74.92,75.03,18390.0
2024-09-16 13:20:00,75.03,75.03,75.03,75.03,0.0,75.03,75.03,75.03,75.03,0.0
2024-09-16 13:25:00,75.03,75.03,75.03,75.03,0.0,75.03,75.03,75.03,75.03,0.0
2024-09-16 13:30:00,74.98,75.0,74.84,74.84,28215.0,74.98,75.0,74.84,74.84,28215.0
2024-09-16 13:35:00,74.8,74.93,74.8,74.89,14040.0,74.8,74.93,74.8,74.89,14040.0
2024-09-16 13:40:00,74.89,74.99,74.86,74.99,9045.0,74.89,74.99,74.86,74.99,9045.0
2024-09-16 13:45:00,74.96,74.98,74.9,74.92,13500.0,74.96,74.98,74.9,74.92,13500.0
2024-09-16 13:50:00,74.89,74.9,74.87,74.87,9000.0,74.89,74.9,74.87,74.87,9000.0
2024-09-16 13:55:00,74.81,74.81,74.71,74.71,6000.0,74.81,74.81,74.71,74.71,6000.0
2024-09-16 14:00:00,74.74,74.74,74.74,74.74,3000.0,74.74,74.74,74.74,74.74,3000.0
2024-09-16 14:05:00,74.74,74.74,74.74,74.74,0.0,74.74,74.74,74.74,74.74,0.0
2024-09-16 14:10:00,74.82,74.91,74.82,74.91,7500.0,74.82,74.91,74.82,74.91,7500.0
2024-09-16 14:15:00,74.89,74.94,74.89,74.94,3000.0,74.89,74.94,74.89,74.94,3000.0
2024-09-16 14:20:00,75.0,75.0,74.95,74.96,4500.0,75.0,75.0,74.95,74.96,4500.0
2024-09-16 14:25:00,74.99,74.99,74.99,74.99,3390.0,74.99,74.99,74.99,74.99,3390.0
2024-09-16 14:30:00,75.08,75.28,75.08,75.27,39015.0,75.08,75.28,75.08,75.27,39015.0
2024-09-16 14:35:00,75.29,75.31,75.24,75.29,33030.0,75.29,75.31,75.24,75.29,33030.0
2024-09-16 14:40:00,75.28,75.35,75.27,75.28,6000.0,75.28,75.35,75.27,75.28,6000.0
2024-09-16 14:45:00,75.28,75.28,75.09,75.1,84870.0,75.28,75.28,75.09,75.1,84870.0
2024-09-16 14:50:00,75.12,75.2,75.12,75.2,22500.0,75.12,75.2,75.12,75.2,22500.0
2024-09-16 14:55:00,75.19,75.25,75.19,75.25,4500.0,75.19,75.25,75.19,75.25,4500.0
2024-09-16 15:00:00,75.26,75.26,75.26,75.26,3315.0,75.26,75.26,75.26,75.26,3315.0
2024-09-16 15:05:00,75.17,75.18,75.1,75.18,6000.0,75.17,75.18,75.1,75.18,6000.0
2024-09-16 15:10:00,75.1,75.1,75.06,75.06,3000.0,75.1,75.1,75.06,75.06,3000.0
2024-09-16 15:15:00,75.08,75.21,75.08,75.21,10725.0,75.08,75.21,75.08,75.21,10725.0
2024-09-16 15:20:00,75.2,75.2,75.19,75.19,4995.0,75.2,75.2,75.19,75.19,4995.0
2024-09-16 15:25:00,75.23,75.44,75.23,75.42,55170.0,75.23,75.44,75.23,75.42,55170.0
2024-09-16 15:30:00,75.42,75.44,75.42,75.44,3000.0,75.42,75.44,75.42,75.44,3000.0
2024-09-16 15:35:00,75.51,75.57,75.51,75.54,10500.0,75.51,75.57,75.51,75.54,10500.0
2024-09-16 15:40:00,75.53,75.6,75.53,75.6,7500.0,75.53,75.6,75.53,75.6,7500.0
2024-09-16 15:45:00,75.61,75.77,75.59,75.68,104040.0,75.61,75.77,75.59,75.68,104040.0
2024-09-16 15:50:00,75.65,75.76,75.57,75.67,51555.0,75.65,75.76,75.57,75.67,51555.0
2024-09-16 15:55:00,75.56,75.57,75.34,75.38,189555.0,75.56,75.57,75.34,75.38,189555.0
2024-09-17 09:30:00,75.29,75.63,75.29,75.56,32040.0,75.29,75.63,75.29,75.56,32040.0
2024-09-17 09:35:00,75.62,75.62,75.62,75.62,2400.0,75.62,75.62,75.62,75.62,2400.0
2024-09-17 09:40:00,75.41,75.41,75.41,75.41,13500.0,75.41,75.41,75.41,75.41,13500.0
2024-09-17 09:45:00,75.44,75.55,75.29,75.39,11250.0,75.44,75.55,75.29,75.39,11250.0
2024-09-17 09:50:00,75.51,75.51,75.48,75.5,4500.0,75.51,75.51,75.48,75.5,4500.0
2024-09-17 09:55:00,75.37,75.37,75.33,75.33,4500.0,75.37,75.37,75.33,75.33,4500.0
2024-09-17 10:00:00,75.37,75.42,75.33,75.33,37365.0,75.37,75.42,75.33,75.33,37365.0
2024-09-17 10:05:00,75.43,75.47,75.43,75.47,3750.0,75.43,75.47,75.43,75.47,3750.0
2024-09-17 10:10:00,75.54,75.56,75.54,75.56,7305.0,75.54,75.56,75.54,75.56,7305.0
2024-09-17 10:15:00,75.57,75.83,75.57,75.64,94335.0,75.57,75.83,75.57,75.64,94335.0
2024-09-17 10:20:00,75.6,75.61,75.57,75.59,11670.0,75.6,75.61,75.57,75.59,11670.0
2024-09-17 10:25:00,75.41,75.49,75.41,75.49,8295.0,75.41,75.49,75.41,75.49,8295.0
2024-09-17 10:30:00,75.44,75.44,75.41,75.41,7680.0,75.44,75.44,75.41,75.41,7680.0
2024-09-17 10:35:00,75.27,75.29,75.26,75.29,7500.0,75.27,75.29,75.26,75.29,7500.0
2024-09-17 10:40:00,75.4,75.4,75.4,75.4,1500.0,75.4,75.4,75.4,75.4,1500.0
2024-09-17 10:45:00,75.29,75.36,75.29,75.36,6360.0,75.29,75.36,75.29,75.36,6360.0
2024-09-17 10:50:00,75.39,75.47,75.39,75.47,10485.0,75.39,75.47,75.39,75.47,10485.0
2024-09-17 10:55:00,75.39,75.39,75.39,75.39,1500.0,75.39,75.39,75.39,75.39,1500.0
2024-09-17 11:00:00,75.46,75.56,75.46,75.48,8655.0,75.46,75.56,75.46,75.48,8655.0
2024-09-17 11:05:00,75.52,75.63,75.52,75.61,7770.0,75.52,75.63,75.52,75.61,7770.0
2024-09-17 11:10:00,75.61,75.61,75.61,75.61,0.0,75.61,75.61,75.61,75.61,0.0
2024-09-17 11:15:00,75.67,75.72,75.67,75.72,4500.0,75.67,75.72,75.67,75.72,4500.0
2024-09-17 11:20:00,75.72,75.72,75.65,75.67,54150.0,75.72,75.72,75.65,75.67,54150.0
2024-09-17 11:25:00,75.67,75.67,75.58,75.58,3300.0,75.67,75.67,75.58,75.58,3300.0
2024-09-17 11:30:00,75.59,75.62,75.57,75.57,13155.0,75.59,75.62,75.57,75.57,13155.0
2024-09-17 11:35:00,75.57,75.57,75.57,75.57,0.0,75.57,75.57,75.57,75.57,0.0
2024-09-17 11:40:00,75.44,75.44,75.44,75.44,1500.0,75.44,75.44,75.44,75.44,1500.0
2024-09-17 11:45:00,75.47,75.47,75.42,75.42,3000.0,75.47,75.47,75.42,75.42,3000.0
2024-09-17 11:50:00,75.4,75.41,75.4,75.41,3000.0,75.4,75.41,75.4,75.41,3000.0
2024-09-17 11:55:00,75.42,75.45,75.42,75.45,4500.0,75.42,75.45,75.42,75.45,4500.0
2024-09-17 12:00:00,75.47,75.47,75.47,75.47,1920.0,75.47,75.47,75.47,75.47,1920.0
2024-09-17 12:05:00,75.41,75.42,75.39,75.4,6060.0,75.41,75.42,75.39,75.4,6060.0
2024-09-17 12:10:00,75.34,75.34,75.34,75.34,2715.0,75.34,75.34,75.34,75.34,2715.0
2024-09-17 12:15:00,75.34,75.34,75.34,75.34,1500.0,75.34,75.34,75.34,75.34,1500.0
2024-09-17 12:20:00,75.36,75.36,75.27,75.28,20100.0,75.36,75.36,75.27,75.28,20100.0
2024-09-17 12:25:00,75.28,75.28,75.27,75.28,1530.0,75.28,75.28,75.27,75.28,1530.0
2024-09-17 12:30:00,75.28,75.28,75.2,75.2,9045.0,75.28,75.28,75.2,75.2,9045.0
2024-09-17 12:35:00,75.14,75.14,75.04,75.04,9150.0,75.14,75.14,75.04,75.04,9150.0
2024-09-17 12:40:00,75.08,75.08,75.06,75.06,4665.0,75.08,75.08,75.06,75.06,4665.0
2024-09-17 12:45:00,75.05,75.05,74.95,74.95,6000.0,75.05,75.05,74.95,74.95,6000.0
2024-09-17 12:50:00,74.89,75.02,74.89,75.02,5310.0,74.89,75.02,74.89,75.02,5310.0
2024-09-17 12:55:00,74.98,75.18,74.98,75.12,40620.0,74.98,75.18,74.98,75.12,40620.0
2024-09-17 13:00:00,75.12,75.31,75.01,75.01,191475.0,75.12,75.31,75.01,75.01,191475.0
2024-09-17 13:05:00,75.02,75.16,75.01,75.16,12375.0,75.02,75.16,75.01,75.16,12375.0
2024-09-17 13:10:00,75.14,75.14,75.14,75.14,1500.0,75.14,75.14,75.14,75.14,1500.0
2024-09-17 13:15:00,75.2,75.2,75.18,75.18,3000.0,75.2,75.2,75.18,75.18,3000.0
2024-09-17 13:20:00,75.18,75.2,75.17,75.17,4500.0,75.18,75.2,75.17,75.17,4500.0
2024-09-17 13:25:00,75.16,75.2,75.12,75.12,9000.0,75.16,75.2,75.12,75.12,9000.0
2024-09-17 13:30:00,75.12,75.12,75.12,75.12,0.0,75.12,75.12,75.12,75.12,0.0
2024-09-17 13:35:00,75.03,75.07,75.03,75.06,16500.0,75.03,75.07,75.03,75.06,16500.0
2024-09-17 13:40:00,75.04,75.04,75.03,75.03,3000.0,75.04,75.04,75.03,75.03,3000.0
2024-09-17 13:45:00,75.13,75.18,75.13,75.18,3000.0,75.13,75.18,75.13,75.18,3000.0
2024-09-17 13:50:00,75.19,75.19,75.18,75.19,1500.0,75.19,75.19,75.18,75.19,1500.0
2024-09-17 13:55:00,75.17,75.17,75.13,75.15,10500.0,75.17,75.17,75.13,75.15,10500.0
2024-09-17 14:00:00,75.15,75.15,75.15,75.15,1665.0,75.15,75.15,75.15,75.15,1665.0
2024-09-17 14:05:00,75.18,75.21,75.16,75.21,9360.0,75.18,75.21,75.16,75.21,9360.0
2024-09-17 14:10:00,75.21,75.3,75.21,75.28,74100.0,75.21,75.3,75.21,75.28,74100.0
2024-09-17 14:15:00,75.24,75.28,75.24,75.28,4500.0,75.24,75.28,75.24,75.28,4500.0
2024-09-17 14:20:00,75.16,75.17,75.13,75.13,7500.0,75.16,75.17,75.13,75.13,7500.0
2024-09-17 14:25:00,75.14,75.14,75.06,75.06,12000.0,75.14,75.14,75.06,75.06,12000.0
2024-09-17 14:30:00,75.05,75.05,75.04,75.05,15000.0,75.05,75.05,75.04,75.05,15000.0
2024-09-17 14:35:00,75.02,75.05,74.98,75.03,36150.0,75.02,75.05,74.98,75.03,36150.0
2024-09-17 14:40:00,75.04,75.04,75.04,75.04,2955.0,75.04,75.04,75.04,75.04,2955.0
2024-09-17 14:45:00,74.98,74.98,74.87,74.92,51435.0,74.98,74.98,74.87,74.92,51435.0
2024-09-17 14:50:00,74.89,75.0,74.89,75.0,13590.0,74.89,75.0,74.89,75.0,13590.0
2024-09-17 14:55:00,75.0,75.0,75.0,75.0,0.0,75.0,75.0,75.0,75.0,0.0
2024-09-17 15:00:00,75.0,75.0,75.0,75.0,0.0,75.0,75.0,75.0,75.0,0.0
2024-09-17 15:05:00,74.96,74.96,74.96,74.96,10050.0,74.96,74.96,74.96,74.96,10050.0
2024-09-17 15:10:00,75.07,75.07,75.07,75.07,3000.0,75.07,75.07,75.07,75.07,3000.0
2024-09-17 15:15:00,75.06,75.08,75.01,75.08,6375.0,75.06,75.08,75.01,75.08,6375.0
2024-09-17 15:20:00,75.11,75.22,75.1,75.22,19485.0,75.11,75.22,75.1,75.22,19485.0
2024-09-17 15:25:00,75.22,75.25,75.22,75.25,3000.0,75.22,75.25,75.22,75.25,3000.0
2024-09-17 15:30:00,75.22,75.22,75.22,75.22,11475.0,75.22,75.22,75.22,75.22,11475.0
2024-09-17 15:35:00,75.22,75.25,75.2,75.22,24000.0,75.22,75.25,75.2,75.22,24000.0
2024-09-17 15:40:00,75.22,75.31,75.21,75.27,51450.0,75.22,75.31,75.21,75.27,51450.0
2024-09-17 15:45:00,75.27,75.41,75.26,75.41,46545.0,75.27,75.41,75.26,75.41,46545.0
2024-09-17 15:50:00,75.36,75.38,75.18,75.24,124110.0,75.36,75.38,75.18,75.24,124110.0
2024-09-17 15:55:00,75.2,75.27,75.1,75.23,134235.0,75.2,75.27,75.1,75.23,134235.0
2024-09-18 09:30:00,75.42,75.67,75.26,75.26,133455.0,75.42,75.67,75.26,75.26,133455.0
2024-09-18 09:35:00,75.41,75.67,75.41,75.67,6720.0,75.41,75.67,75.41,75.67,6720.0
2024-09-18 09:40:00,75.71,76.08,75.71,76.08,6000.0,75.71,76.08,75.71,76.08,6000.0
2024-09-18 09:45:00,75.88,75.93,75.73,75.73,31560.0,75.88,75.93,75.73,75.73,31560.0
2024-09-18 09:50:00,75.5,75.5,75.31,75.44,6000.0,75.5,75.5,75.31,75.44,6000.0
2024-09-18 09:55:00,75.47,75.61,75.37,75.52,47850.0,75.47,75.61,75.37,75.52,47850.0
2024-09-18 10:00:00,75.53,75.6,75.51,75.6,21570.0,75.53,75.6,75.51,75.6,21570.0
2024-09-18 10:05:00,75.68,75.77,75.6,75.68,28950.0,75.68,75.77,75.6,75.68,28950.0
2024-09-18 10:10:00,75.62,75.7,75.62,75.7,9000.0,75.62,75.7,75.62,75.7,9000.0
2024-09-18 10:15:00,75.62,75.71,75.62,75.71,19500.0,75.62,75.71,75.62,75.71,19500.0
2024-09-18 10:20:00,75.69,75.69,75.69,75.69,1500.0,75.69,75.69,75.69,75.69,1500.0
2024-09-18 10:25:00,75.69,75.79,75.69,75.79,9015.0,75.69,75.79,75.69,75.79,9015.0
2024-09-18 10:30:00,75.81,75.81,75.56,75.56,13110.0,75.81,75.81,75.56,75.56,13110.0
2024-09-18 10:35:00,75.5,75.66,75.5,75.63,25620.0,75.5,75.66,75.5,75.63,25620.0
2024-09-18 10:40:00,75.62,75.63,75.62,75.63,7500.0,75.62,75.63,75.62,75.63,7500.0
2024-09-18 10:45:00,75.63,75.76,75.63,75.76,32295.0,75.63,75.76,75.63,75.76,32295.0
2024-09-18 10:50:00,75.73,75.77,75.72,75.74,7500.0,75.73,75.77,75.72,75.74,7500.0
2024-09-18 10:55:00,75.7,75.73,75.7,75.71,10500.0,75.7,75.73,75.7,75.71,10500.0
2024-09-18 11:00:00,75.64,75.67,75.62,75.62,37140.0,75.64,75.67,75.62,75.62,37140.0
2024-09-18 11:05:00,75.65,75.65,75.65,75.65,4500.0,75.65,75.65,75.65,75.65,4500.0
2024-09-18 11:10:00,75.65,75.65,75.51,75.55,25245.0,75.65,75.65,75.51,75.55,25245.0
2024-09-18 11:15:00,75.52,75.57,75.52,75.57,13380.0,75.52,75.57,75.52,75.57,13380.0
2024-09-18 11:20:00,75.61,75.61,75.6,75.6,4725.0,75.61,75.61,75.6,75.6,4725.0
2024-09-18 11:25:00,75.6,75.6,75.51,75.52,21330.0,75.6,75.6,75.51,75.52,21330.0
2024-09-18 11:30:00,75.41,75.41,75.38,75.38,15960.0,75.41,75.41,75.38,75.38,15960.0
2024-09-18 11:35:00,75.49,75.51,75.44,75.44,4500.0,75.49,75.51,75.44,75.44,4500.0
2024-09-18 11:40:00,75.47,75.47,75.47,75.47,1500.0,75.47,75.47,75.47,75.47,1500.0
2024-09-18 11:45:00,75.47,75.47,75.47,75.47,6000.0,75.47,75.47,75.47,75.47,6000.0
2024-09-18 11:50:00,75.52,75.54,75.45,75.54,9795.0,75.52,75.54,75.45,75.54,9795.0
2024-09-18 11:55:00,75.52,75.52,75.52,75.52,3000.0,75.52,75.52,75.52,75.52,3000.0
2024-09-18 12:00:00,75.43,75.43,75.37,75.39,11745.0,75.43,75.43,75.37,75.39,11745.0
2024-09-18 12:05:00,75.39,75.48,75.39,75.48,9045.0,75.39,75.48,75.39,75.48,9045.0
2024-09-18 12:10:00,75.48,75.49,75.48,75.49,8280.0,75.48,75.49,75.48,75.49,8280.0
2024-09-18 12:15:00,75.49,75.49,75.49,75.49,3090.0,75.49,75.49,75.49,75.49,3090.0
2024-09-18 12:20:00,75.49,75.49,75.49,75.49,6120.0,75.49,75.49,75.49,75.49,6120.0
2024-09-18 12:25:00,75.55,75.57,75.52,75.57,18585.0,75.55,75.57,75.52,75.57,18585.0
2024-09-18 12:30:00,75.6,75.6,75.59,75.59,4500.0,75.6,75.6,75.59,75.59,4500.0
2024-09-18 12:35:00,75.59,75.59,75.55,75.57,10500.0,75.59,75.59,75.55,75.57,10500.0
2024-09-18 12:40:00,75.58,75.59,75.58,75.59,12345.0,75.58,75.59,75.58,75.59,12345.0
2024-09-18 12:45:00,75.63,75.66,75.63,75.66,6015.0,75.63,75.66,75.63,75.66,6015.0
2024-09-18 12:50:00,75.66,75.73,75.61,75.73,25350.0,75.66,75.73,75.61,75.73,25350.0
2024-09-18 12:55:00,75.66,75.66,75.66,75.66,3000.0,75.66,75.66,75.66,75.66,3000.0
2024-09-18 13:00:00,75.69,75.7,75.62,75.63,15390.0,75.69,75.7,75.62,75.63,15390.0
2024-09-18 13:05:00,75.63,75.63,75.55,75.61,18240.0,75.63,75.63,75.55,75.61,18240.0
2024-09-18 13:10:00,75.62,75.68,75.62,75.67,4500.0,75.62,75.68,75.62,75.67,4500.0
2024-09-18 13:15:00,75.67,75.7,75.64,75.64,12000.0,75.67,75.7,75.64,75.64,12000.0
2024-09-18 13:20:00,75.72,75.72,75.62,75.62,9000.0,75.72,75.72,75.62,75.62,9000.0
2024-09-18 13:25:00,75.58,75.58,75.55,75.56,8145.0,75.58,75.58,75.55,75.56,8145.0
2024-09-18 13:30:00,75.62,75.69,75.62,75.66,11580.0,75.62,75.69,75.62,75.66,11580.0
2024-09-18 13:35:00,75.72,75.72,75.65,75.65,3000.0,75.72,75.72,75.65,75.65,3000.0
2024-09-18 13:40:00,75.6,75.64,75.55,75.56,11190.0,75.6,75.64,75.55,75.56,11190.0
2024-09-18 13:45:00,75.56,75.59,75.56,75.58,14025.0,75.56,75.59,75.56,75.58,14025.0
2024-09-18 13:50:00,75.58,75.58,75.58,75.58,10500.0,75.58,75.58,75.58,75.58,10500.0
2024-09-18 13:55:00,75.58,75.69,75.48,75.69,40710.0,75.58,75.69,75.48,75.69,40710.0
2024-09-18 14:00:00,75.74,76.18,75.66,75.93,39435.0,75.74,76.18,75.66,75.93,39435.0
2024-09-18 14:05:00,75.83,76.07,75.83,76.0,24000.0,75.83,76.07,75.83,76.0,24000.0
2024-09-18 14:10:00,75.9,75.93,75.83,75.93,10500.0,75.9,75.93,75.83,75.93,10500.0
2024-09-18 14:15:00,75.86,75.9,75.76,75.76,21810.0,75.86,75.9,75.76,75.76,21810.0
2024-09-18 14:20:00,75.8,75.8,75.66,75.77,8790.0,75.8,75.8,75.66,75.77,8790.0
2024-09-18 14:25:00,75.8,75.8,75.8,75.8,3000.0,75.8,75.8,75.8,75.8,3000.0
2024-09-18 14:30:00,75.86,75.9,75.83,75.83,22500.0,75.86,75.9,75.83,75.83,22500.0
2024-09-18 14:35:00,75.9,75.92,75.78,75.87,43050.0,75.9,75.92,75.78,75.87,43050.0
2024-09-18 14:40:00,75.87,75.87,75.69,75.69,9000.0,75.87,75.87,75.69,75.69,9000.0
2024-09-18 14:45:00,75.69,75.81,75.69,75.81,22500.0,75.69,75.81,75.69,75.81,22500.0
2024-09-18 14:50:00,75.86,75.86,75.86,75.86,4905.0,75.86,75.86,75.86,75.86,4905.0
2024-09-18 14:55:00,75.83,75.83,75.73,75.73,6780.0,75.83,75.83,75.73,75.73,6780.0
2024-09-18 15:00:00,75.75,75.75,75.75,75.75,1500.0,75.75,75.75,75.75,75.75,1500.0
2024-09-18 15:05:00,75.68,75.74,75.65,75.72,13575.0,75.68,75.74,75.65,75.72,13575.0
2024-09-18 15:10:00,75.59,75.82,75.59,75.8,26700.0,75.59,75.82,75.59,75.8,26700.0
2024-09-18 15:15:00,75.75,75.75,75.74,75.74,6375.0,75.75,75.75,75.74,75.74,6375.0
2024-09-18 15:20:00,75.66,75.67,75.47,75.64,27195.0,75.66,75.67,75.47,75.64,27195.0
2024-09-18 15:25:00,75.65,75.81,75.65,75.7,31065.0,75.65,75.81,75.65,75.7,31065.0
2024-09-18 15:30:00,75.69,75.69,75.43,75.43,15000.0,75.69,75.69,75.43,75.43,15000.0
2024-09-18 15:35:00,75.46,75.49,75.4,75.46,24345.0,75.46,75.49,75.4,75.46,24345.0
2024-09-18 15:40:00,75.48,75.48,75.28,75.3,22170.0,75.48,75.48,75.28,75.3,22170.0
2024-09-18 15:45:00,75.25,75.25,75.21,75.21,3000.0,75.25,75.25,75.21,75.21,3000.0
2024-09-18 15:50:00,75.16,75.41,75.16,75.4,73170.0,75.16,75.41,75.16,75.4,73170.0
2024-09-18 15:55:00,75.45,75.67,75.38,75.54,171645.0,75.45,75.67,75.38,75.54,171645.0
2024-09-19 09:30:00,75.77,75.99,75.77,75.99,59295.0,75.77,75.99,75.77,75.99,59295.0
2024-09-19 09:35:00,76.07,76.38,76.07,76.24,42630.0,76.07,76.38,76.07,76.24,42630.0
2024-09-19 09:40:00,76.39,76.39,76.07,76.08,56265.0,76.39,76.39,76.07,76.08,56265.0
2024-09-19 09:45:00,76.05,76.15,75.88,75.88,24840.0,76.05,76.15,75.88,75.88,24840.0
2024-09-19 09:50:00,76.07,76.07,75.78,75.78,28770.0,76.07,76.07,75.78,75.78,28770.0
2024-09-19 09:55:00,75.73,75.93,75.73,75.93,13500.0,75.73,75.93,75.73,75.93,13500.0
2024-09-19 10:00:00,75.8,75.89,75.8,75.89,3000.0,75.8,75.89,75.8,75.89,3000.0
2024-09-19 10:05:00,75.71,75.81,75.47,75.58,29460.0,75.71,75.81,75.47,75.58,29460.0
2024-09-19 10:10:00,75.58,75.64,75.47,75.62,31380.0,75.58,75.64,75.47,75.62,31380.0
2024-09-19 10:15:00,75.63,75.65,75.57,75.59,9000.0,75.63,75.65,75.57,75.59,9000.0
2024-09-19 10:20:00,75.59,75.59,75.5,75.5,4500.0,75.59,75.59,75.5,75.5,4500.0
2024-09-19 10:25:00,75.5,75.65,75.5,75.56,45405.0,75.5,75.65,75.5,75.56,45405.0
2024-09-19 10:30:00,75.63,75.8,75.63,75.67,14355.0,75.63,75.8,75.63,75.67,14355.0
2024-09-19 10:35:00,75.83,75.83,75.55,75.6,18000.0,75.83,75.83,75.55,75.6,18000.0
2024-09-19 10:40:00,75.47,75.48,75.44,75.44,4500.0,75.47,75.48,75.44,75.44,4500.0
2024-09-19 10:45:00,75.2,75.2,75.2,75.2,3000.0,75.2,75.2,75.2,75.2,3000.0
2024-09-19 10:50:00,75.28,75.28,75.14,75.14,4485.0,75.28,75.28,75.14,75.14,4485.0
2024-09-19 10:55:00,75.09,75.09,74.91,75.06,36060.0,75.09,75.09,74.91,75.06,36060.0
2024-09-19 11:00:00,75.07,75.07,74.95,75.0,68550.0,75.07,75.07,74.95,75.0,68550.0
2024-09-19 11:05:00,75.01,75.03,74.82,74.89,49605.0,75.01,75.03,74.82,74.89,49605.0
2024-09-19 11:10:00,74.9,74.96,74.9,74.96,33000.0,74.9,74.96,74.9,74.96,33000.0
2024-09-19 11:15:00,74.99,74.99,74.93,74.97,7500.0,74.99,74.99,74.93,74.97,7500.0
2024-09-19 11:20:00,74.99,75.03,74.95,75.03,7500.0,74.99,75.03,74.95,75.03,7500.0
2024-09-19 11:25:00,74.94,74.96,74.9,74.93,10470.0,74.94,74.96,74.9,74.93,10470.0
2024-09-19 11:30:00,74.85,74.85,74.77,74.77,3165.0,74.85,74.85,74.77,74.77,3165.0
2024-09-19 11:35:00,74.67,74.71,74.66,74.67,60195.0,74.67,74.71,74.66,74.67,60195.0
2024-09-19 11:40:00,74.63,74.63,74.55,74.62,22275.0,74.63,74.63,74.55,74.62,22275.0
2024-09-19 11:45:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2024-09-19 11:50:00,74.57,74.6,74.56,74.6,9480.0,74.57,74.6,74.56,74.6,9480.0
2024-09-19 11:55:00,74.62,74.7,74.56,74.62,78465.0,74.62,74.7,74.56,74.62,78465.0
2024-09-19 12:00:00,74.62,74.7,74.62,74.7,13110.0,74.62,74.7,74.62,74.7,13110.0
2024-09-19 12:05:00,74.69,74.69,74.69,74.69,3000.0,74.69,74.69,74.69,74.69,3000.0
2024-09-19 12:10:00,74.69,74.69,74.49,74.49,37500.0,74.69,74.69,74.49,74.49,37500.0
2024-09-19 12:15:00,74.49,74.49,74.49,74.49,0.0,74.49,74.49,74.49,74.49,0.0
2024-09-19 12:20:00,74.53,74.53,74.52,74.53,1500.0,74.53,74.53,74.52,74.53,1500.0
2024-09-19 12:25:00,74.49,74.56,74.48,74.56,3000.0,74.49,74.56,74.48,74.56,3000.0
2024-09-19 12:30:00,74.59,74.71,74.59,74.67,49890.0,74.59,74.71,74.59,74.67,49890.0
2024-09-19 12:35:00,74.62,74.62,74.56,74.6,9780.0,74.62,74.62,74.56,74.6,9780.0
2024-09-19 12:40:00,74.44,74.5,74.34,74.34,6690.0,74.44,74.5,74.34,74.34,6690.0
2024-09-19 12:45:00,74.34,74.42,74.34,74.36,17970.0,74.34,74.42,74.34,74.36,17970.0
2024-09-19 12:50:00,74.28,74.38,74.28,74.38,7500.0,74.28,74.38,74.28,74.38,7500.0
2024-09-19 12:55:00,74.28,74.28,74.17,74.17,10500.0,74.28,74.28,74.17,74.17,10500.0
2024-09-19 13:00:00,74.17,74.27,74.09,74.18,26070.0,74.17,74.27,74.09,74.18,26070.0
2024-09-19 13:05:00,74.23,74.29,74.18,74.24,28500.0,74.23,74.29,74.18,74.24,28500.0
2024-09-19 13:10:00,74.24,74.25,74.24,74.25,3000.0,74.24,74.25,74.24,74.25,3000.0
2024-09-19 13:15:00,74.26,74.33,74.25,74.33,35430.0,74.26,74.33,74.25,74.33,35430.0
2024-09-19 13:20:00,74.27,74.28,74.27,74.28,4515.0,74.27,74.28,74.27,74.28,4515.0
2024-09-19 13:25:00,74.31,74.33,74.22,74.24,49590.0,74.31,74.33,74.22,74.24,49590.0
2024-09-19 13:30:00,74.28,74.35,74.26,74.29,49125.0,74.28,74.35,74.26,74.29,49125.0
2024-09-19 13:35:00,74.33,74.33,74.3,74.3,3000.0,74.33,74.33,74.3,74.3,3000.0
2024-09-19 13:40:00,74.38,74.54,74.34,74.54,9000.0,74.38,74.54,74.34,74.54,9000.0
2024-09-19 13:45:00,74.55,74.61,74.55,74.59,12480.0,74.55,74.61,74.55,74.59,12480.0
2024-09-19 13:50:00,74.6,74.6,74.43,74.46,19905.0,74.6,74.6,74.43,74.46,19905.0
2024-09-19 13:55:00,74.46,74.47,74.46,74.47,6000.0,74.46,74.47,74.46,74.47,6000.0
2024-09-19 14:00:00,74.45,74.47,74.41,74.47,4500.0,74.45,74.47,74.41,74.47,4500.0
2024-09-19 14:05:00,74.42,74.44,74.34,74.34,14235.0,74.42,74.44,74.34,74.34,14235.0
2024-09-19 14:10:00,74.2,74.36,74.2,74.27,7920.0,74.2,74.36,74.2,74.27,7920.0
2024-09-19 14:15:00,74.28,74.32,74.28,74.28,7605.0,74.28,74.32,74.28,74.28,7605.0
2024-09-19 14:20:00,74.32,74.33,74.21,74.3,12990.0,74.32,74.33,74.21,74.3,12990.0
2024-09-19 14:25:00,74.34,74.37,74.3,74.36,25335.0,74.34,74.37,74.3,74.36,25335.0
2024-09-19 14:30:00,74.38,74.38,74.36,74.36,4500.0,74.38,74.38,74.36,74.36,4500.0
2024-09-19 14:35:00,74.36,74.46,74.36,74.41,7500.0,74.36,74.46,74.36,74.41,7500.0
2024-09-19 14:40:00,74.4,74.4,74.33,74.38,21000.0,74.4,74.4,74.33,74.38,21000.0
2024-09-19 14:45:00,74.36,74.38,74.36,74.37,12000.0,74.36,74.38,74.36,74.37,12000.0
2024-09-19 14:50:00,74.37,74.43,74.32,74.43,47340.0,74.37,74.43,74.32,74.43,47340.0
2024-09-19 14:55:00,74.51,74.51,74.45,74.45,12375.0,74.51,74.51,74.45,74.45,12375.0
2024-09-19 15:00:00,74.49,74.51,74.49,74.5,10500.0,74.49,74.51,74.49,74.5,10500.0
2024-09-19 15:05:00,74.45,74.46,74.38,74.38,18405.0,74.45,74.46,74.38,74.38,18405.0
2024-09-19 15:10:00,74.41,74.68,74.41,74.68,69720.0,74.41,74.68,74.41,74.68,69720.0
2024-09-19 15:15:00,74.64,74.64,74.53,74.53,16590.0,74.64,74.64,74.53,74.53,16590.0
2024-09-19 15:20:00,74.55,74.56,74.5,74.5,27150.0,74.55,74.56,74.5,74.5,27150.0
2024-09-19 15:25:00,74.52,74.52,74.45,74.51,27705.0,74.52,74.52,74.45,74.51,27705.0
2024-09-19 15:30:00,74.5,74.52,74.45,74.45,23115.0,74.5,74.52,74.45,74.45,23115.0
2024-09-19 15:35:00,74.47,74.6,74.45,74.6,34590.0,74.47,74.6,74.45,74.6,34590.0
2024-09-19 15:40:00,74.61,74.68,74.54,74.68,21165.0,74.61,74.68,74.54,74.68,21165.0
2024-09-19 15:45:00,74.63,74.68,74.61,74.66,40680.0,74.63,74.68,74.61,74.66,40680.0
2024-09-19 15:50:00,74.61,74.63,74.47,74.55,64335.0,74.61,74.63,74.47,74.55,64335.0
2024-09-19 15:55:00,74.54,74.54,74.27,74.38,165210.0,74.54,74.54,74.27,74.38,165210.0
2024-09-20 09:30:00,74.02,74.17,74.02,74.17,841245.0,74.02,74.17,74.02,74.17,841245.0
2024-09-20 09:35:00,74.07,74.3,74.07,74.3,9000.0,74.07,74.3,74.07,74.3,9000.0
2024-09-20 09:40:00,74.29,74.29,74.27,74.28,6000.0,74.29,74.29,74.27,74.28,6000.0
2024-09-20 09:45:00,74.17,74.39,74.15,74.39,50790.0,74.17,74.39,74.15,74.39,50790.0
2024-09-20 09:50:00,74.34,74.36,74.31,74.36,7500.0,74.34,74.36,74.31,74.36,7500.0
2024-09-20 09:55:00,74.37,74.46,74.37,74.45,75825.0,74.37,74.46,74.37,74.45,75825.0
2024-09-20 10:00:00,74.45,74.52,74.45,74.52,38340.0,74.45,74.52,74.45,74.52,38340.0
2024-09-20 10:05:00,74.57,74.62,74.57,74.62,4605.0,74.57,74.62,74.57,74.62,4605.0
2024-09-20 10:10:00,74.62,74.62,74.48,74.55,32070.0,74.62,74.62,74.48,74.55,32070.0
2024-09-20 10:15:00,74.56,74.62,74.55,74.62,7305.0,74.56,74.62,74.55,74.62,7305.0
2024-09-20 10:20:00,74.66,74.84,74.66,74.8,69750.0,74.66,74.84,74.66,74.8,69750.0
2024-09-20 10:25:00,74.73,74.73,74.62,74.65,20730.0,74.73,74.73,74.62,74.65,20730.0
2024-09-20 10:30:00,74.4,74.4,74.4,74.4,1500.0,74.4,74.4,74.4,74.4,1500.0
2024-09-20 10:35:00,74.44,74.45,74.44,74.45,3000.0,74.44,74.45,74.44,74.45,3000.0
2024-09-20 10:40:00,74.45,74.45,74.45,74.45,0.0,74.45,74.45,74.45,74.45,0.0
2024-09-20 10:45:00,74.37,74.46,74.31,74.31,15315.0,74.37,74.46,74.31,74.31,15315.0
2024-09-20 10:50:00,74.28,74.31,74.22,74.22,4500.0,74.28,74.31,74.22,74.22,4500.0
2024-09-20 10:55:00,74.16,74.23,73.95,73.95,20745.0,74.16,74.23,73.95,73.95,20745.0
2024-09-20 11:00:00,73.84,74.16,73.84,74.16,31500.0,73.84,74.16,73.84,74.16,31500.0
2024-09-20 11:05:00,74.0,74.05,73.98,74.04,32970.0,74.0,74.05,73.98,74.04,32970.0
2024-09-20 11:10:00,73.98,74.06,73.98,74.06,24645.0,73.98,74.06,73.98,74.06,24645.0
2024-09-20 11:15:00,74.04,74.21,74.03,74.21,20970.0,74.04,74.21,74.03,74.21,20970.0
2024-09-20 11:20:00,74.17,74.17,73.92,73.92,112470.0,74.17,74.17,73.92,73.92,112470.0
2024-09-20 11:25:00,73.98,74.03,73.98,74.0,9000.0,73.98,74.03,73.98,74.0,9000.0
2024-09-20 11:30:00,73.99,73.99,73.99,73.99,1500.0,73.99,73.99,73.99,73.99,1500.0
2024-09-20 11:35:00,73.96,73.99,73.96,73.99,5115.0,73.96,73.99,73.96,73.99,5115.0
2024-09-20 11:40:00,74.0,74.0,73.96,73.96,4935.0,74.0,74.0,73.96,73.96,4935.0
2024-09-20 11:45:00,73.97,73.99,73.92,73.92,12120.0,73.97,73.99,73.92,73.92,12120.0
2024-09-20 11:50:00,73.99,74.08,73.96,74.06,31185.0,73.99,74.08,73.96,74.06,31185.0
2024-09-20 11:55:00,74.11,74.11,74.07,74.07,9000.0,74.11,74.11,74.07,74.07,9000.0
2024-09-20 12:00:00,74.06,74.14,74.06,74.14,20415.0,74.06,74.14,74.06,74.14,20415.0
2024-09-20 12:05:00,74.15,74.15,74.13,74.13,35460.0,74.15,74.15,74.13,74.13,35460.0
2024-09-20 12:10:00,74.15,74.15,73.95,73.95,12000.0,74.15,74.15,73.95,73.95,12000.0
2024-09-20 12:15:00,73.94,73.94,73.94,73.94,1500.0,73.94,73.94,73.94,73.94,1500.0
2024-09-20 12:20:00,73.92,74.02,73.91,74.02,4950.0,73.92,74.02,73.91,74.02,4950.0
2024-09-20 12:25:00,73.95,73.95,73.95,73.95,1500.0,73.95,73.95,73.95,73.95,1500.0
2024-09-20 12:30:00,73.96,73.98,73.96,73.98,4575.0,73.96,73.98,73.96,73.98,4575.0
2024-09-20 12:35:00,74.05,74.08,74.05,74.08,6000.0,74.05,74.08,74.05,74.08,6000.0
2024-09-20 12:40:00,74.08,74.23,74.08,74.23,75915.0,74.08,74.23,74.08,74.23,75915.0
2024-09-20 12:45:00,74.27,74.27,74.27,74.27,28500.0,74.27,74.27,74.27,74.27,28500.0
2024-09-20 12:50:00,74.26,74.26,74.16,74.18,10815.0,74.26,74.26,74.16,74.18,10815.0
2024-09-20 12:55:00,74.18,74.18,74.18,74.18,3285.0,74.18,74.18,74.18,74.18,3285.0
2024-09-20 13:00:00,74.18,74.18,74.01,74.01,6000.0,74.18,74.18,74.01,74.01,6000.0
2024-09-20 13:05:00,74.01,74.05,73.85,74.01,72705.0,74.01,74.05,73.85,74.01,72705.0
2024-09-20 13:10:00,73.97,74.05,73.97,74.05,10500.0,73.97,74.05,73.97,74.05,10500.0
2024-09-20 13:15:00,74.07,74.19,74.07,74.19,15375.0,74.07,74.19,74.07,74.19,15375.0
2024-09-20 13:20:00,74.19,74.23,74.19,74.23,3000.0,74.19,74.23,74.19,74.23,3000.0
2024-09-20 13:25:00,74.21,74.21,74.13,74.15,9000.0,74.21,74.21,74.13,74.15,9000.0
2024-09-20 13:30:00,74.14,74.14,74.14,74.14,1500.0,74.14,74.14,74.14,74.14,1500.0
2024-09-20 13:35:00,74.14,74.14,74.06,74.06,12000.0,74.14,74.14,74.06,74.06,12000.0
2024-09-20 13:40:00,74.09,74.15,74.09,74.15,6000.0,74.09,74.15,74.09,74.15,6000.0
2024-09-20 13:45:00,74.17,74.18,74.12,74.13,16500.0,74.17,74.18,74.12,74.13,16500.0
2024-09-20 13:50:00,74.12,74.15,74.12,74.15,3000.0,74.12,74.15,74.12,74.15,3000.0
2024-09-20 13:55:00,74.06,74.06,74.02,74.02,3000.0,74.06,74.06,74.02,74.02,3000.0
2024-09-20 14:00:00,74.03,74.03,73.83,73.87,50865.0,74.03,74.03,73.83,73.87,50865.0
2024-09-20 14:05:00,73.87,73.87,73.87,73.87,1500.0,73.87,73.87,73.87,73.87,1500.0
2024-09-20 14:10:00,73.81,73.92,73.81,73.92,42270.0,73.81,73.92,73.81,73.92,42270.0
2024-09-20 14:15:00,73.93,73.96,73.89,73.89,48600.0,73.93,73.96,73.89,73.89,48600.0
2024-09-20 14:20:00,73.86,73.86,73.77,73.79,7500.0,73.86,73.86,73.77,73.79,7500.0
2024-09-20 14:25:00,73.72,73.83,73.72,73.83,11490.0,73.72,73.83,73.72,73.83,11490.0
2024-09-20 14:30:00,73.84,73.93,73.82,73.82,5865.0,73.84,73.93,73.82,73.82,5865.0
2024-09-20 14:35:00,73.74,73.76,73.64,73.68,21000.0,73.74,73.76,73.64,73.68,21000.0
2024-09-20 14:40:00,73.67,73.68,73.65,73.68,7500.0,73.67,73.68,73.65,73.68,7500.0
2024-09-20 14:45:00,73.69,73.69,73.69,73.69,1500.0,73.69,73.69,73.69,73.69,1500.0
2024-09-20 14:50:00,73.72,73.72,73.66,73.71,12150.0,73.72,73.72,73.66,73.71,12150.0
2024-09-20 14:55:00,73.72,73.8,73.72,73.75,10755.0,73.72,73.8,73.72,73.75,10755.0
2024-09-20 15:00:00,73.76,73.76,73.74,73.74,3000.0,73.76,73.76,73.74,73.74,3000.0
2024-09-20 15:05:00,73.69,73.71,73.65,73.68,17175.0,73.69,73.71,73.65,73.68,17175.0
2024-09-20 15:10:00,73.71,73.71,73.7,73.7,3645.0,73.71,73.71,73.7,73.7,3645.0
2024-09-20 15:15:00,73.67,73.74,73.64,73.65,20820.0,73.67,73.74,73.64,73.65,20820.0
2024-09-20 15:20:00,73.72,73.79,73.67,73.79,62775.0,73.72,73.79,73.67,73.79,62775.0
2024-09-20 15:25:00,73.82,74.04,73.82,73.88,71460.0,73.82,74.04,73.82,73.88,71460.0
2024-09-20 15:30:00,73.86,73.86,73.67,73.67,21360.0,73.86,73.86,73.67,73.67,21360.0
2024-09-20 15:35:00,73.69,73.87,73.68,73.86,9000.0,73.69,73.87,73.68,73.86,9000.0
2024-09-20 15:40:00,73.87,73.91,73.87,73.91,9090.0,73.87,73.91,73.87,73.91,9090.0
2024-09-20 15:45:00,73.91,74.13,73.91,74.07,24210.0,73.91,74.13,73.91,74.07,24210.0
2024-09-20 15:50:00,73.92,74.04,73.83,73.89,93600.0,73.92,74.04,73.83,73.89,93600.0
2024-09-20 15:55:00,73.94,74.01,73.87,73.94,219300.0,73.94,74.01,73.87,73.94,219300.0
2024-09-23 09:30:00,74.44,74.77,74.13,74.43,62295.0,74.44,74.77,74.13,74.43,62295.0
2024-09-23 09:35:00,74.42,74.47,74.22,74.29,23355.0,74.42,74.47,74.22,74.29,23355.0
2024-09-23 09:40:00,74.2,74.43,74.2,74.32,18000.0,74.2,74.43,74.2,74.32,18000.0
2024-09-23 09:45:00,74.34,74.34,74.0,74.0,15015.0,74.34,74.34,74.0,74.0,15015.0
2024-09-23 09:50:00,73.94,74.13,73.86,73.91,13050.0,73.94,74.13,73.86,73.91,13050.0
2024-09-23 09:55:00,73.96,74.0,73.91,73.98,9375.0,73.96,74.0,73.91,73.98,9375.0
2024-09-23 10:00:00,74.05,74.15,74.01,74.15,8640.0,74.05,74.15,74.01,74.15,8640.0
2024-09-23 10:05:00,74.11,74.2,74.11,74.2,7860.0,74.11,74.2,74.11,74.2,7860.0
2024-09-23 10:10:00,74.2,74.31,74.18,74.31,14205.0,74.2,74.31,74.18,74.31,14205.0
2024-09-23 10:15:00,74.33,74.33,74.27,74.33,7620.0,74.33,74.33,74.27,74.33,7620.0
2024-09-23 10:20:00,74.24,74.24,74.15,74.15,11310.0,74.24,74.24,74.15,74.15,11310.0
2024-09-23 10:25:00,74.22,74.23,74.22,74.23,3180.0,74.22,74.23,74.22,74.23,3180.0
2024-09-23 10:30:00,74.29,74.29,74.16,74.17,6000.0,74.29,74.29,74.16,74.17,6000.0
2024-09-23 10:35:00,74.16,74.26,74.15,74.26,15810.0,74.16,74.26,74.15,74.26,15810.0
2024-09-23 10:40:00,74.23,74.48,74.23,74.48,8370.0,74.23,74.48,74.23,74.48,8370.0
2024-09-23 10:45:00,74.56,74.56,74.41,74.49,13770.0,74.56,74.56,74.41,74.49,13770.0
2024-09-23 10:50:00,74.38,74.4,74.38,74.39,7500.0,74.38,74.4,74.38,74.39,7500.0
2024-09-23 10:55:00,74.39,74.39,74.33,74.33,6000.0,74.39,74.39,74.33,74.33,6000.0
2024-09-23 11:00:00,74.36,74.38,74.36,74.38,3000.0,74.36,74.38,74.36,74.38,3000.0
2024-09-23 11:05:00,74.32,74.32,74.3,74.32,9000.0,74.32,74.32,74.3,74.32,9000.0
2024-09-23 11:10:00,74.39,74.39,74.34,74.38,7500.0,74.39,74.39,74.34,74.38,7500.0
2024-09-23 11:15:00,74.33,74.38,74.33,74.38,3000.0,74.33,74.38,74.33,74.38,3000.0
2024-09-23 11:20:00,74.43,74.43,74.43,74.43,2145.0,74.43,74.43,74.43,74.43,2145.0
2024-09-23 11:25:00,74.43,74.53,74.42,74.49,24210.0,74.43,74.53,74.42,74.49,24210.0
2024-09-23 11:30:00,74.54,74.54,74.54,74.54,8175.0,74.54,74.54,74.54,74.54,8175.0
2024-09-23 11:35:00,74.49,74.49,74.49,74.49,4500.0,74.49,74.49,74.49,74.49,4500.0
2024-09-23 11:40:00,74.55,74.55,74.51,74.51,24555.0,74.55,74.55,74.51,74.51,24555.0
2024-09-23 11:45:00,74.55,74.55,74.5,74.5,10500.0,74.55,74.55,74.5,74.5,10500.0
2024-09-23 11:50:00,74.53,74.54,74.53,74.54,3000.0,74.53,74.54,74.53,74.54,3000.0
2024-09-23 11:55:00,74.56,74.6,74.55,74.6,45000.0,74.56,74.6,74.55,74.6,45000.0
2024-09-23 12:00:00,74.61,74.66,74.6,74.66,55905.0,74.61,74.66,74.6,74.66,55905.0
2024-09-23 12:05:00,74.67,74.67,74.56,74.62,43830.0,74.67,74.67,74.56,74.62,43830.0
2024-09-23 12:10:00,74.62,74.62,74.62,74.62,0.0,74.62,74.62,74.62,74.62,0.0
2024-09-23 12:15:00,74.59,74.7,74.54,74.63,17775.0,74.59,74.7,74.54,74.63,17775.0
2024-09-23 12:20:00,74.64,74.65,74.64,74.65,21900.0,74.64,74.65,74.64,74.65,21900.0
2024-09-23 12:25:00,74.66,74.66,74.57,74.61,19755.0,74.66,74.66,74.57,74.61,19755.0
2024-09-23 12:30:00,74.64,74.64,74.64,74.64,4500.0,74.64,74.64,74.64,74.64,4500.0
2024-09-23 12:35:00,74.57,74.57,74.52,74.53,9000.0,74.57,74.57,74.52,74.53,9000.0
2024-09-23 12:40:00,74.49,74.49,74.48,74.48,7500.0,74.49,74.49,74.48,74.48,7500.0
2024-09-23 12:45:00,74.53,74.6,74.53,74.6,7800.0,74.53,74.6,74.53,74.6,7800.0
2024-09-23 12:50:00,74.54,74.54,74.48,74.48,21030.0,74.54,74.54,74.48,74.48,21030.0
2024-09-23 12:55:00,74.45,74.45,74.32,74.34,38775.0,74.45,74.45,74.32,74.34,38775.0
2024-09-23 13:00:00,74.26,74.31,74.26,74.31,10500.0,74.26,74.31,74.26,74.31,10500.0
2024-09-23 13:05:00,74.34,74.34,74.29,74.33,4500.0,74.34,74.34,74.29,74.33,4500.0
2024-09-23 13:10:00,74.41,74.41,74.4,74.4,4500.0,74.41,74.41,74.4,74.4,4500.0
2024-09-23 13:15:00,74.42,74.42,74.42,74.42,1500.0,74.42,74.42,74.42,74.42,1500.0
2024-09-23 13:20:00,74.41,74.41,74.41,74.41,1500.0,74.41,74.41,74.41,74.41,1500.0
2024-09-23 13:25:00,74.42,74.42,74.31,74.31,19500.0,74.42,74.42,74.31,74.31,19500.0
2024-09-23 13:30:00,74.33,74.33,74.33,74.33,1500.0,74.33,74.33,74.33,74.33,1500.0
2024-09-23 13:35:00,74.36,74.37,74.36,74.36,20205.0,74.36,74.37,74.36,74.36,20205.0
2024-09-23 13:40:00,74.35,74.35,74.29,74.31,9000.0,74.35,74.35,74.29,74.31,9000.0
2024-09-23 13:45:00,74.32,74.32,74.27,74.31,31020.0,74.32,74.32,74.27,74.31,31020.0
2024-09-23 13:50:00,74.3,74.3,74.3,74.3,1500.0,74.3,74.3,74.3,74.3,1500.0
2024-09-23 13:55:00,74.3,74.41,74.26,74.37,17655.0,74.3,74.41,74.26,74.37,17655.0
2024-09-23 14:00:00,74.4,74.4,74.33,74.33,6000.0,74.4,74.4,74.33,74.33,6000.0
2024-09-23 14:05:00,74.34,74.34,74.21,74.3,46140.0,74.34,74.34,74.21,74.3,46140.0
2024-09-23 14:10:00,74.28,74.33,74.15,74.29,81525.0,74.28,74.33,74.15,74.29,81525.0
2024-09-23 14:15:00,74.2,74.27,74.18,74.2,49470.0,74.2,74.27,74.18,74.2,49470.0
2024-09-23 14:20:00,74.2,74.2,74.2,74.2,1500.0,74.2,74.2,74.2,74.2,1500.0
2024-09-23 14:25:00,74.15,74.17,74.1,74.1,32310.0,74.15,74.17,74.1,74.1,32310.0
2024-09-23 14:30:00,74.13,74.19,74.12,74.19,37470.0,74.13,74.19,74.12,74.19,37470.0
2024-09-23 14:35:00,74.1,74.23,74.1,74.23,3000.0,74.1,74.23,74.1,74.23,3000.0
2024-09-23 14:40:00,74.23,74.25,74.23,74.25,3165.0,74.23,74.25,74.23,74.25,3165.0
2024-09-23 14:45:00,74.23,74.23,74.15,74.21,12585.0,74.23,74.23,74.15,74.21,12585.0
2024-09-23 14:50:00,74.21,74.25,74.21,74.21,4500.0,74.21,74.25,74.21,74.21,4500.0
2024-09-23 14:55:00,74.21,74.21,74.21,74.21,0.0,74.21,74.21,74.21,74.21,0.0
2024-09-23 15:00:00,74.26,74.27,74.26,74.27,6300.0,74.26,74.27,74.26,74.27,6300.0
2024-09-23 15:05:00,74.28,74.28,74.2,74.2,11340.0,74.28,74.28,74.2,74.2,11340.0
2024-09-23 15:10:00,74.2,74.2,74.19,74.19,3000.0,74.2,74.2,74.19,74.19,3000.0
2024-09-23 15:15:00,74.19,74.25,74.19,74.25,6300.0,74.19,74.25,74.19,74.25,6300.0
2024-09-23 15:20:00,74.35,74.37,74.34,74.37,7500.0,74.35,74.37,74.34,74.37,7500.0
2024-09-23 15:25:00,74.4,74.4,74.26,74.26,34485.0,74.4,74.4,74.26,74.26,34485.0
2024-09-23 15:30:00,74.32,74.4,74.32,74.4,65475.0,74.32,74.4,74.32,74.4,65475.0
2024-09-23 15:35:00,74.43,74.45,74.38,74.4,28920.0,74.43,74.45,74.38,74.4,28920.0
2024-09-23 15:40:00,74.38,74.46,74.36,74.44,55695.0,74.38,74.46,74.36,74.44,55695.0
2024-09-23 15:45:00,74.42,74.44,74.39,74.39,43140.0,74.42,74.44,74.39,74.39,43140.0
2024-09-23 15:50:00,74.42,74.58,74.4,74.58,99720.0,74.42,74.58,74.4,74.58,99720.0
2024-09-23 15:55:00,74.6,74.74,74.57,74.66,222465.0,74.6,74.74,74.57,74.66,222465.0
2024-09-24 09:30:00,74.03,74.03,73.4,73.56,66210.0,74.03,74.03,73.4,73.56,66210.0
2024-09-24 09:35:00,73.91,73.91,73.41,73.57,24435.0,73.91,73.91,73.41,73.57,24435.0
2024-09-24 09:40:00,73.55,73.55,73.33,73.44,39000.0,73.55,73.55,73.33,73.44,39000.0
2024-09-24 09:45:00,73.44,73.61,73.44,73.56,41670.0,73.44,73.61,73.44,73.56,41670.0
2024-09-24 09:50:00,73.53,73.61,73.42,73.54,64485.0,73.53,73.61,73.42,73.54,64485.0
2024-09-24 09:55:00,73.5,73.7,73.48,73.64,26730.0,73.5,73.7,73.48,73.64,26730.0
2024-09-24 10:00:00,73.64,73.83,73.62,73.83,23325.0,73.64,73.83,73.62,73.83,23325.0
2024-09-24 10:05:00,73.73,73.75,73.63,73.63,41625.0,73.73,73.75,73.63,73.63,41625.0
2024-09-24 10:10:00,73.67,73.67,73.54,73.54,4500.0,73.67,73.67,73.54,73.54,4500.0
2024-09-24 10:15:00,73.52,73.81,73.52,73.81,15000.0,73.52,73.81,73.52,73.81,15000.0
2024-09-24 10:20:00,73.88,73.97,73.79,73.97,13875.0,73.88,73.97,73.79,73.97,13875.0
2024-09-24 10:25:00,73.99,74.3,73.99,74.25,25800.0,73.99,74.3,73.99,74.25,25800.0
2024-09-24 10:30:00,74.36,74.44,74.29,74.29,48120.0,74.36,74.44,74.29,74.29,48120.0
2024-09-24 10:35:00,74.36,74.44,74.29,74.29,12945.0,74.36,74.44,74.29,74.29,12945.0
2024-09-24 10:40:00,74.45,74.52,74.43,74.5,21000.0,74.45,74.52,74.43,74.5,21000.0
2024-09-24 10:45:00,74.67,74.8,74.55,74.55,20535.0,74.67,74.8,74.55,74.55,20535.0
2024-09-24 10:50:00,74.51,74.65,74.51,74.61,17430.0,74.51,74.65,74.51,74.61,17430.0
2024-09-24 10:55:00,74.61,74.66,74.61,74.66,4500.0,74.61,74.66,74.61,74.66,4500.0
2024-09-24 11:00:00,74.63,74.63,74.57,74.63,16500.0,74.63,74.63,74.57,74.63,16500.0
2024-09-24 11:05:00,74.57,74.65,74.57,74.65,3000.0,74.57,74.65,74.57,74.65,3000.0
2024-09-24 11:10:00,74.75,74.84,74.66,74.76,22260.0,74.75,74.84,74.66,74.76,22260.0
2024-09-24 11:15:00,74.89,74.89,74.79,74.83,9000.0,74.89,74.89,74.79,74.83,9000.0
2024-09-24 11:20:00,74.67,74.69,74.56,74.64,12000.0,74.67,74.69,74.56,74.64,12000.0
2024-09-24 11:25:00,74.68,74.69,74.68,74.68,15090.0,74.68,74.69,74.68,74.68,15090.0
2024-09-24 11:30:00,74.65,74.78,74.65,74.78,19095.0,74.65,74.78,74.65,74.78,19095.0
2024-09-24 11:35:00,74.82,74.83,74.82,74.82,4500.0,74.82,74.83,74.82,74.82,4500.0
2024-09-24 11:40:00,74.81,74.86,74.71,74.84,12000.0,74.81,74.86,74.71,74.84,12000.0
2024-09-24 11:45:00,74.78,74.78,74.71,74.71,18000.0,74.78,74.78,74.71,74.71,18000.0
2024-09-24 11:50:00,74.63,74.68,74.6,74.6,10500.0,74.63,74.68,74.6,74.6,10500.0
2024-09-24 11:55:00,74.56,74.68,74.56,74.68,3600.0,74.56,74.68,74.56,74.68,3600.0
2024-09-24 12:00:00,74.68,74.7,74.56,74.56,12135.0,74.68,74.7,74.56,74.56,12135.0
2024-09-24 12:05:00,74.56,74.56,74.56,74.56,0.0,74.56,74.56,74.56,74.56,0.0
2024-09-24 12:10:00,74.68,74.75,74.63,74.72,21900.0,74.68,74.75,74.63,74.72,21900.0
2024-09-24 12:15:00,74.74,74.84,74.66,74.84,31740.0,74.74,74.84,74.66,74.84,31740.0
2024-09-24 12:20:00,74.87,74.87,74.72,74.79,13425.0,74.87,74.87,74.72,74.79,13425.0
2024-09-24 12:25:00,74.84,74.85,74.84,74.85,3045.0,74.84,74.85,74.84,74.85,3045.0
2024-09-24 12:30:00,74.85,74.85,74.85,74.85,0.0,74.85,74.85,74.85,74.85,0.0
2024-09-24 12:35:00,74.83,75.08,74.83,75.08,7785.0,74.83,75.08,74.83,75.08,7785.0
2024-09-24 12:40:00,75.03,75.03,74.93,75.01,10500.0,75.03,75.03,74.93,75.01,10500.0
2024-09-24 12:45:00,75.01,75.08,75.01,75.08,6000.0,75.01,75.08,75.01,75.08,6000.0
2024-09-24 12:50:00,75.03,75.04,75.03,75.04,4500.0,75.03,75.04,75.03,75.04,4500.0
2024-09-24 12:55:00,74.99,75.02,74.97,75.01,21000.0,74.99,75.02,74.97,75.01,21000.0
2024-09-24 13:00:00,75.13,75.13,75.13,75.13,1500.0,75.13,75.13,75.13,75.13,1500.0
2024-09-24 13:05:00,75.13,75.37,75.13,75.25,55350.0,75.13,75.37,75.13,75.25,55350.0
2024-09-24 13:10:00,75.28,75.36,75.26,75.3,13500.0,75.28,75.36,75.26,75.3,13500.0
2024-09-24 13:15:00,75.3,75.3,75.3,75.3,1500.0,75.3,75.3,75.3,75.3,1500.0
2024-09-24 13:20:00,75.24,75.26,75.18,75.22,18000.0,75.24,75.26,75.18,75.22,18000.0
2024-09-24 13:25:00,75.22,75.22,75.22,75.22,0.0,75.22,75.22,75.22,75.22,0.0
2024-09-24 13:30:00,75.24,75.33,75.14,75.28,37680.0,75.24,75.33,75.14,75.28,37680.0
2024-09-24 13:35:00,75.2,75.2,75.2,75.2,5190.0,75.2,75.2,75.2,75.2,5190.0
2024-09-24 13:40:00,75.2,75.2,75.06,75.11,21105.0,75.2,75.2,75.06,75.11,21105.0
2024-09-24 13:45:00,75.07,75.14,75.05,75.14,10875.0,75.07,75.14,75.05,75.14,10875.0
2024-09-24 13:50:00,75.03,75.03,75.03,75.03,1635.0,75.03,75.03,75.03,75.03,1635.0
2024-09-24 13:55:00,75.08,75.08,75.0,75.03,15255.0,75.08,75.08,75.0,75.03,15255.0
2024-09-24 14:00:00,74.96,74.98,74.94,74.94,6000.0,74.96,74.98,74.94,74.94,6000.0
2024-09-24 14:05:00,74.99,74.99,74.93,74.93,3000.0,74.99,74.99,74.93,74.93,3000.0
2024-09-24 14:10:00,75.0,75.08,75.0,75.08,19200.0,75.0,75.08,75.0,75.08,19200.0
2024-09-24 14:15:00,75.12,75.14,75.12,75.13,7500.0,75.12,75.14,75.12,75.13,7500.0
2024-09-24 14:20:00,75.19,75.22,75.14,75.14,18420.0,75.19,75.22,75.14,75.14,18420.0
2024-09-24 14:25:00,75.11,75.11,75.09,75.11,9000.0,75.11,75.11,75.09,75.11,9000.0
2024-09-24 14:30:00,75.06,75.1,74.98,74.98,12000.0,75.06,75.1,74.98,74.98,12000.0
2024-09-24 14:35:00,75.07,75.07,74.98,75.01,13245.0,75.07,75.07,74.98,75.01,13245.0
2024-09-24 14:40:00,74.97,75.02,74.97,75.02,9255.0,74.97,75.02,74.97,75.02,9255.0
2024-09-24 14:45:00,75.01,75.01,74.96,74.98,13500.0,75.01,75.01,74.96,74.98,13500.0
2024-09-24 14:50:00,75.0,75.0,75.0,75.0,3000.0,75.0,75.0,75.0,75.0,3000.0
2024-09-24 14:55:00,75.05,75.09,75.05,75.09,13500.0,75.05,75.09,75.05,75.09,13500.0
2024-09-24 15:00:00,75.1,75.1,75.04,75.09,4500.0,75.1,75.1,75.04,75.09,4500.0
2024-09-24 15:05:00,74.97,74.97,74.97,74.97,7500.0,74.97,74.97,74.97,74.97,7500.0
2024-09-24 15:10:00,75.09,75.11,75.03,75.11,7500.0,75.09,75.11,75.03,75.11,7500.0
2024-09-24 15:15:00,75.07,75.18,75.07,75.18,4890.0,75.07,75.18,75.07,75.18,4890.0
2024-09-24 15:20:00,75.14,75.22,75.13,75.22,15540.0,75.14,75.22,75.13,75.22,15540.0
2024-09-24 15:25:00,75.18,75.23,75.13,75.17,19755.0,75.18,75.23,75.13,75.17,19755.0
2024-09-24 15:30:00,75.1,75.15,75.0,75.0,22650.0,75.1,75.15,75.0,75.0,22650.0
2024-09-24 15:35:00,75.1,75.12,75.1,75.12,7500.0,75.1,75.12,75.1,75.12,7500.0
2024-09-24 15:40:00,75.05,75.05,75.05,75.05,1500.0,75.05,75.05,75.05,75.05,1500.0
2024-09-24 15:45:00,75.07,75.08,75.01,75.01,13500.0,75.07,75.08,75.01,75.01,13500.0
2024-09-24 15:50:00,75.04,75.19,75.01,75.15,73515.0,75.04,75.19,75.01,75.15,73515.0
2024-09-24 15:55:00,75.13,75.33,75.13,75.31,134040.0,75.13,75.33,75.13,75.31,134040.0
2024-09-25 09:30:00,75.78,75.97,75.32,75.7,79050.0,75.78,75.97,75.32,75.7,79050.0
2024-09-25 09:35:00,75.53,75.92,75.45,75.45,32160.0,75.53,75.92,75.45,75.45,32160.0
2024-09-25 09:40:00,75.67,75.67,75.63,75.63,4395.0,75.67,75.67,75.63,75.63,4395.0
2024-09-25 09:45:00,75.42,75.58,75.42,75.58,9750.0,75.42,75.58,75.42,75.58,9750.0
2024-09-25 09:50:00,75.44,75.75,75.44,75.75,12015.0,75.44,75.75,75.44,75.75,12015.0
2024-09-25 09:55:00,75.62,75.62,75.62,75.62,3000.0,75.62,75.62,75.62,75.62,3000.0
2024-09-25 10:00:00,75.62,75.62,75.55,75.55,14070.0,75.62,75.62,75.55,75.55,14070.0
2024-09-25 10:05:00,75.64,75.64,75.6,75.6,3000.0,75.64,75.64,75.6,75.6,3000.0
2024-09-25 10:10:00,75.65,75.72,75.65,75.67,33585.0,75.65,75.72,75.65,75.67,33585.0
2024-09-25 10:15:00,75.67,75.67,75.67,75.67,0.0,75.67,75.67,75.67,75.67,0.0
2024-09-25 10:20:00,75.65,75.67,75.62,75.66,19845.0,75.65,75.67,75.62,75.66,19845.0
2024-09-25 10:25:00,75.73,75.75,75.73,75.75,3975.0,75.73,75.75,75.73,75.75,3975.0
2024-09-25 10:30:00,75.75,75.75,75.75,75.75,0.0,75.75,75.75,75.75,75.75,0.0
2024-09-25 10:35:00,75.79,75.79,75.65,75.68,27465.0,75.79,75.79,75.65,75.68,27465.0
2024-09-25 10:40:00,75.61,75.79,75.61,75.79,15000.0,75.61,75.79,75.61,75.79,15000.0
2024-09-25 10:45:00,75.75,75.78,75.75,75.78,10740.0,75.75,75.78,75.75,75.78,10740.0
2024-09-25 10:50:00,75.99,76.05,75.99,75.99,13140.0,75.99,76.05,75.99,75.99,13140.0
2024-09-25 10:55:00,76.08,76.08,76.03,76.03,6150.0,76.08,76.08,76.03,76.03,6150.0
2024-09-25 11:00:00,76.07,76.15,76.07,76.15,8745.0,76.07,76.15,76.07,76.15,8745.0
2024-09-25 11:05:00,76.13,76.14,76.03,76.09,18000.0,76.13,76.14,76.03,76.09,18000.0
2024-09-25 11:10:00,76.04,76.04,75.99,76.04,4500.0,76.04,76.04,75.99,76.04,4500.0
2024-09-25 11:15:00,76.09,76.1,76.07,76.1,25500.0,76.09,76.1,76.07,76.1,25500.0
2024-09-25 11:20:00,76.13,76.14,76.07,76.07,40575.0,76.13,76.14,76.07,76.07,40575.0
2024-09-25 11:25:00,76.08,76.08,75.87,75.87,77100.0,76.08,76.08,75.87,75.87,77100.0
2024-09-25 11:30:00,75.87,75.87,75.79,75.8,14115.0,75.87,75.87,75.79,75.8,14115.0
2024-09-25 11:35:00,75.8,75.82,75.8,75.82,4200.0,75.8,75.82,75.8,75.82,4200.0
2024-09-25 11:40:00,75.75,75.79,75.75,75.79,4500.0,75.75,75.79,75.75,75.79,4500.0
2024-09-25 11:45:00,75.8,75.86,75.8,75.86,7575.0,75.8,75.86,75.8,75.86,7575.0
2024-09-25 11:50:00,75.86,75.93,75.86,75.87,10695.0,75.86,75.93,75.86,75.87,10695.0
2024-09-25 11:55:00,75.87,75.88,75.86,75.86,6000.0,75.87,75.88,75.86,75.86,6000.0
2024-09-25 12:00:00,75.8,75.88,75.74,75.88,22665.0,75.8,75.88,75.74,75.88,22665.0
2024-09-25 12:05:00,75.82,75.9,75.81,75.88,10545.0,75.82,75.9,75.81,75.88,10545.0
2024-09-25 12:10:00,75.92,75.92,75.92,75.92,6000.0,75.92,75.92,75.92,75.92,6000.0
2024-09-25 12:15:00,75.84,75.86,75.83,75.85,15735.0,75.84,75.86,75.83,75.85,15735.0
2024-09-25 12:20:00,75.91,75.98,75.91,75.98,26970.0,75.91,75.98,75.91,75.98,26970.0
2024-09-25 12:25:00,76.02,76.06,75.98,76.02,15000.0,76.02,76.06,75.98,76.02,15000.0
2024-09-25 12:30:00,75.99,76.02,75.96,75.96,7500.0,75.99,76.02,75.96,75.96,7500.0
2024-09-25 12:35:00,75.92,75.95,75.9,75.9,12000.0,75.92,75.95,75.9,75.9,12000.0
2024-09-25 12:40:00,75.86,75.91,75.86,75.9,4500.0,75.86,75.91,75.86,75.9,4500.0
2024-09-25 12:45:00,75.9,75.97,75.9,75.97,7875.0,75.9,75.97,75.9,75.97,7875.0
2024-09-25 12:50:00,75.97,76.11,75.97,76.11,6495.0,75.97,76.11,75.97,76.11,6495.0
2024-09-25 12:55:00,76.04,76.04,76.04,76.04,3000.0,76.04,76.04,76.04,76.04,3000.0
2024-09-25 13:00:00,75.97,75.97,75.93,75.93,6000.0,75.97,75.97,75.93,75.93,6000.0
2024-09-25 13:05:00,75.89,75.94,75.88,75.88,9180.0,75.89,75.94,75.88,75.88,9180.0
2024-09-25 13:10:00,75.88,75.88,75.88,75.88,0.0,75.88,75.88,75.88,75.88,0.0
2024-09-25 13:15:00,75.93,75.95,75.93,75.95,4500.0,75.93,75.95,75.93,75.95,4500.0
2024-09-25 13:20:00,75.9,75.99,75.9,75.9,11955.0,75.9,75.99,75.9,75.9,11955.0
2024-09-25 13:25:00,75.87,75.95,75.85,75.87,17235.0,75.87,75.95,75.85,75.87,17235.0
2024-09-25 13:30:00,75.84,75.84,75.84,75.84,1500.0,75.84,75.84,75.84,75.84,1500.0
2024-09-25 13:35:00,75.89,75.9,75.85,75.9,6075.0,75.89,75.9,75.85,75.9,6075.0
2024-09-25 13:40:00,75.9,75.9,75.9,75.9,0.0,75.9,75.9,75.9,75.9,0.0
2024-09-25 13:45:00,75.9,75.9,75.9,75.9,4500.0,75.9,75.9,75.9,75.9,4500.0
2024-09-25 13:50:00,75.85,75.99,75.85,75.99,10500.0,75.85,75.99,75.85,75.99,10500.0
2024-09-25 13:55:00,76.03,76.09,76.03,76.09,6000.0,76.03,76.09,76.03,76.09,6000.0
2024-09-25 14:00:00,76.02,76.07,75.99,76.07,17685.0,76.02,76.07,75.99,76.07,17685.0
2024-09-25 14:05:00,76.0,76.0,75.96,75.99,6930.0,76.0,76.0,75.96,75.99,6930.0
2024-09-25 14:10:00,75.96,75.96,75.96,75.96,3000.0,75.96,75.96,75.96,75.96,3000.0
2024-09-25 14:15:00,75.9,75.9,75.86,75.89,7530.0,75.9,75.9,75.86,75.89,7530.0
2024-09-25 14:20:00,75.92,75.95,75.91,75.94,6090.0,75.92,75.95,75.91,75.94,6090.0
2024-09-25 14:25:00,75.94,75.96,75.94,75.96,6000.0,75.94,75.96,75.94,75.96,6000.0
2024-09-25 14:30:00,75.96,75.96,75.96,75.96,0.0,75.96,75.96,75.96,75.96,0.0
2024-09-25 14:35:00,76.07,76.08,76.01,76.08,9000.0,76.07,76.08,76.01,76.08,9000.0
2024-09-25 14:40:00,76.13,76.13,76.06,76.06,9000.0,76.13,76.13,76.06,76.06,9000.0
2024-09-25 14:45:00,76.06,76.06,76.06,76.06,0.0,76.06,76.06,76.06,76.06,0.0
2024-09-25 14:50:00,76.0,76.06,76.0,76.06,4500.0,76.0,76.06,76.0,76.06,4500.0
2024-09-25 14:55:00,76.06,76.12,76.06,76.1,12000.0,76.06,76.12,76.06,76.1,12000.0
2024-09-25 15:00:00,76.1,76.14,76.1,76.14,7500.0,76.1,76.14,76.1,76.14,7500.0
2024-09-25 15:05:00,76.12,76.12,76.07,76.08,6465.0,76.12,76.12,76.07,76.08,6465.0
2024-09-25 15:10:00,76.12,76.12,76.04,76.05,42450.0,76.12,76.12,76.04,76.05,42450.0
2024-09-25 15:15:00,76.09,76.11,76.08,76.09,12000.0,76.09,76.11,76.08,76.09,12000.0
2024-09-25 15:20:00,76.14,76.14,76.1,76.1,21000.0,76.14,76.14,76.1,76.1,21000.0
2024-09-25 15:25:00,76.13,76.17,76.13,76.17,22230.0,76.13,76.17,76.13,76.17,22230.0
2024-09-25 15:30:00,76.13,76.14,76.08,76.12,17100.0,76.13,76.14,76.08,76.12,17100.0
2024-09-25 15:35:00,76.11,76.11,76.05,76.05,15195.0,76.11,76.11,76.05,76.05,15195.0
2024-09-25 15:40:00,76.03,76.06,75.93,76.06,28500.0,76.03,76.06,75.93,76.06,28500.0
2024-09-25 15:45:00,76.09,76.11,76.04,76.1,18405.0,76.09,76.11,76.04,76.1,18405.0
2024-09-25 15:50:00,76.14,76.25,76.0,76.2,108045.0,76.14,76.25,76.0,76.2,108045.0
2024-09-25 15:55:00,76.13,76.26,76.11,76.22,104610.0,76.13,76.26,76.11,76.22,104610.0
2024-09-26 09:30:00,76.31,76.31,75.99,75.99,72585.0,76.31,76.31,75.99,75.99,72585.0
2024-09-26 09:35:00,76.11,76.48,76.11,76.48,5490.0,76.11,76.48,76.11,76.48,5490.0
2024-09-26 09:40:00,76.48,76.48,76.48,76.48,0.0,76.48,76.48,76.48,76.48,0.0
2024-09-26 09:45:00,76.26,76.3,76.26,76.29,6150.0,76.26,76.3,76.26,76.29,6150.0
2024-09-26 09:50:00,76.16,76.27,76.12,76.12,14190.0,76.16,76.27,76.12,76.12,14190.0
2024-09-26 09:55:00,76.08,76.28,76.08,76.11,13500.0,76.08,76.28,76.08,76.11,13500.0
2024-09-26 10:00:00,76.11,76.19,75.93,75.97,12270.0,76.11,76.19,75.93,75.97,12270.0
2024-09-26 10:05:00,75.79,75.96,75.79,75.96,12615.0,75.79,75.96,75.79,75.96,12615.0
2024-09-26 10:10:00,76.0,76.07,76.0,76.04,7650.0,76.0,76.07,76.0,76.04,7650.0
2024-09-26 10:15:00,76.07,76.1,76.06,76.1,16965.0,76.07,76.1,76.06,76.1,16965.0
2024-09-26 10:20:00,76.18,76.18,76.12,76.12,9090.0,76.18,76.18,76.12,76.12,9090.0
2024-09-26 10:25:00,76.19,76.33,76.19,76.33,7650.0,76.19,76.33,76.19,76.33,7650.0
2024-09-26 10:30:00,76.33,76.58,76.33,76.58,15375.0,76.33,76.58,76.33,76.58,15375.0
2024-09-26 10:35:00,76.46,76.56,76.44,76.56,39960.0,76.46,76.56,76.44,76.56,39960.0
2024-09-26 10:40:00,76.52,76.52,76.41,76.43,20475.0,76.52,76.52,76.41,76.43,20475.0
2024-09-26 10:45:00,76.46,76.55,76.46,76.53,18405.0,76.46,76.55,76.46,76.53,18405.0
2024-09-26 10:50:00,76.58,76.71,76.58,76.71,4500.0,76.58,76.71,76.58,76.71,4500.0
2024-09-26 10:55:00,76.66,76.66,76.65,76.65,7710.0,76.66,76.66,76.65,76.65,7710.0
2024-09-26 11:00:00,76.75,76.9,76.75,76.9,10065.0,76.75,76.9,76.75,76.9,10065.0
2024-09-26 11:05:00,76.75,76.75,76.75,76.75,1500.0,76.75,76.75,76.75,76.75,1500.0
2024-09-26 11:10:00,76.74,76.74,76.63,76.63,10500.0,76.74,76.74,76.63,76.63,10500.0
2024-09-26 11:15:00,76.67,76.67,76.62,76.65,6000.0,76.67,76.67,76.62,76.65,6000.0
2024-09-26 11:20:00,76.65,76.65,76.65,76.65,0.0,76.65,76.65,76.65,76.65,0.0
2024-09-26 11:25:00,76.78,76.81,76.72,76.72,12495.0,76.78,76.81,76.72,76.72,12495.0
2024-09-26 11:30:00,76.6,76.61,76.6,76.61,6000.0,76.6,76.61,76.6,76.61,6000.0
2024-09-26 11:35:00,76.61,76.61,76.61,76.61,0.0,76.61,76.61,76.61,76.61,0.0
2024-09-26 11:40:00,76.69,76.69,76.69,76.69,1500.0,76.69,76.69,76.69,76.69,1500.0
2024-09-26 11:45:00,76.69,76.69,76.69,76.69,1500.0,76.69,76.69,76.69,76.69,1500.0
2024-09-26 11:50:00,76.67,76.7,76.67,76.67,9570.0,76.67,76.7,76.67,76.67,9570.0
2024-09-26 11:55:00,76.7,76.71,76.7,76.71,9915.0,76.7,76.71,76.7,76.71,9915.0
2024-09-26 12:00:00,76.69,76.72,76.63,76.63,18240.0,76.69,76.72,76.63,76.63,18240.0
2024-09-26 12:05:00,76.75,76.75,76.71,76.71,3000.0,76.75,76.75,76.71,76.71,3000.0
2024-09-26 12:10:00,76.73,76.73,76.73,76.73,9000.0,76.73,76.73,76.73,76.73,9000.0
2024-09-26 12:15:00,76.73,76.74,76.7,76.7,19500.0,76.73,76.74,76.7,76.7,19500.0
2024-09-26 12:20:00,76.76,76.76,76.76,76.76,1500.0,76.76,76.76,76.76,76.76,1500.0
2024-09-26 12:25:00,76.67,76.67,76.62,76.62,6000.0,76.67,76.67,76.62,76.62,6000.0
2024-09-26 12:30:00,76.62,76.62,76.58,76.58,5985.0,76.62,76.62,76.58,76.58,5985.0
2024-09-26 12:35:00,76.61,76.61,76.61,76.61,3165.0,76.61,76.61,76.61,76.61,3165.0
2024-09-26 12:40:00,76.61,76.61,76.61,76.61,0.0,76.61,76.61,76.61,76.61,0.0
2024-09-26 12:45:00,76.61,76.61,76.61,76.61,1500.0,76.61,76.61,76.61,76.61,1500.0
2024-09-26 12:50:00,76.61,76.61,76.61,76.61,0.0,76.61,76.61,76.61,76.61,0.0
2024-09-26 12:55:00,76.64,76.71,76.64,76.71,7230.0,76.64,76.71,76.64,76.71,7230.0
2024-09-26 13:00:00,76.71,76.71,76.71,76.71,0.0,76.71,76.71,76.71,76.71,0.0
2024-09-26 13:05:00,76.89,76.89,76.7,76.7,9000.0,76.89,76.89,76.7,76.7,9000.0
2024-09-26 13:10:00,76.69,76.73,76.69,76.73,3735.0,76.69,76.73,76.69,76.73,3735.0
2024-09-26 13:15:00,76.78,76.78,76.72,76.72,3000.0,76.78,76.78,76.72,76.72,3000.0
2024-09-26 13:20:00,76.77,76.77,76.74,76.74,3000.0,76.77,76.77,76.74,76.74,3000.0
2024-09-26 13:25:00,76.75,76.8,76.75,76.78,6000.0,76.75,76.8,76.75,76.78,6000.0
2024-09-26 13:30:00,76.89,77.01,76.89,76.95,24090.0,76.89,77.01,76.89,76.95,24090.0
2024-09-26 13:35:00,76.95,76.95,76.95,76.95,1500.0,76.95,76.95,76.95,76.95,1500.0
2024-09-26 13:40:00,76.95,76.95,76.95,76.95,0.0,76.95,76.95,76.95,76.95,0.0
2024-09-26 13:45:00,76.89,76.94,76.87,76.94,9015.0,76.89,76.94,76.87,76.94,9015.0
2024-09-26 13:50:00,76.88,76.9,76.87,76.89,6000.0,76.88,76.9,76.87,76.89,6000.0
2024-09-26 13:55:00,76.99,77.06,76.97,77.06,9735.0,76.99,77.06,76.97,77.06,9735.0
2024-09-26 14:00:00,77.15,77.15,77.1,77.12,9000.0,77.15,77.15,77.1,77.12,9000.0
2024-09-26 14:05:00,77.13,77.16,77.08,77.08,9000.0,77.13,77.16,77.08,77.08,9000.0
2024-09-26 14:10:00,77.07,77.07,77.06,77.06,10500.0,77.07,77.07,77.06,77.06,10500.0
2024-09-26 14:15:00,77.06,77.08,77.06,77.08,3000.0,77.06,77.08,77.06,77.08,3000.0
2024-09-26 14:20:00,77.07,77.07,77.07,77.07,3000.0,77.07,77.07,77.07,77.07,3000.0
2024-09-26 14:25:00,77.12,77.12,77.11,77.12,1665.0,77.12,77.12,77.11,77.12,1665.0
2024-09-26 14:30:00,77.05,77.13,77.05,77.13,4755.0,77.05,77.13,77.05,77.13,4755.0
2024-09-26 14:35:00,77.13,77.16,77.13,77.16,3000.0,77.13,77.16,77.13,77.16,3000.0
2024-09-26 14:40:00,77.17,77.17,77.13,77.13,4500.0,77.17,77.17,77.13,77.13,4500.0
2024-09-26 14:45:00,77.16,77.16,77.05,77.12,38550.0,77.16,77.16,77.05,77.12,38550.0
2024-09-26 14:50:00,77.15,77.15,77.15,77.15,1500.0,77.15,77.15,77.15,77.15,1500.0
2024-09-26 14:55:00,77.25,77.27,77.25,77.27,3000.0,77.25,77.27,77.25,77.27,3000.0
2024-09-26 15:00:00,77.3,77.43,77.3,77.4,59835.0,77.3,77.43,77.3,77.4,59835.0
2024-09-26 15:05:00,77.4,77.42,77.39,77.39,9000.0,77.4,77.42,77.39,77.39,9000.0
2024-09-26 15:10:00,77.43,77.45,77.38,77.45,18000.0,77.43,77.45,77.38,77.45,18000.0
2024-09-26 15:15:00,77.44,77.44,77.37,77.39,13500.0,77.44,77.44,77.37,77.39,13500.0
2024-09-26 15:20:00,77.39,77.39,77.26,77.26,35115.0,77.39,77.39,77.26,77.26,35115.0
2024-09-26 15:25:00,77.25,77.48,77.25,77.48,51735.0,77.25,77.48,77.25,77.48,51735.0
2024-09-26 15:30:00,77.48,77.51,77.21,77.21,56385.0,77.48,77.51,77.21,77.21,56385.0
2024-09-26 15:35:00,77.09,77.23,77.09,77.23,18915.0,77.09,77.23,77.09,77.23,18915.0
2024-09-26 15:40:00,77.33,77.33,77.25,77.28,13500.0,77.33,77.33,77.25,77.28,13500.0
2024-09-26 15:45:00,77.3,77.3,77.3,77.3,4920.0,77.3,77.3,77.3,77.3,4920.0
2024-09-26 15:50:00,77.28,77.37,77.2,77.35,34185.0,77.28,77.37,77.2,77.35,34185.0
2024-09-26 15:55:00,77.27,77.37,77.21,77.34,143295.0,77.27,77.37,77.21,77.34,143295.0
2024-09-27 09:30:00,77.65,77.65,76.98,77.14,49470.0,77.65,77.65,76.98,77.14,49470.0
2024-09-27 09:35:00,76.93,76.93,76.92,76.93,2475.0,76.93,76.93,76.92,76.93,2475.0
2024-09-27 09:40:00,77.16,77.16,77.16,77.16,1500.0,77.16,77.16,77.16,77.16,1500.0
2024-09-27 09:45:00,77.04,77.08,76.88,76.88,38085.0,77.04,77.08,76.88,76.88,38085.0
2024-09-27 09:50:00,76.62,76.78,76.54,76.77,9000.0,76.62,76.78,76.54,76.77,9000.0
2024-09-27 09:55:00,76.68,76.79,76.58,76.58,13050.0,76.68,76.79,76.58,76.58,13050.0
2024-09-27 10:00:00,76.69,76.77,76.63,76.66,14565.0,76.69,76.77,76.63,76.66,14565.0
2024-09-27 10:05:00,76.59,76.59,76.53,76.53,4500.0,76.59,76.59,76.53,76.53,4500.0
2024-09-27 10:10:00,76.29,76.4,76.19,76.35,25410.0,76.29,76.4,76.19,76.35,25410.0
2024-09-27 10:15:00,76.43,76.46,76.36,76.36,7500.0,76.43,76.46,76.36,76.36,7500.0
2024-09-27 10:20:00,76.59,76.6,76.59,76.6,3000.0,76.59,76.6,76.59,76.6,3000.0
2024-09-27 10:25:00,76.59,76.69,76.59,76.69,49935.0,76.59,76.69,76.59,76.69,49935.0
2024-09-27 10:30:00,76.85,76.85,76.85,76.85,1500.0,76.85,76.85,76.85,76.85,1500.0
2024-09-27 10:35:00,76.79,76.79,76.79,76.79,3000.0,76.79,76.79,76.79,76.79,3000.0
2024-09-27 10:40:00,76.74,76.76,76.67,76.67,9000.0,76.74,76.76,76.67,76.67,9000.0
2024-09-27 10:45:00,76.7,76.7,76.69,76.69,3000.0,76.7,76.7,76.69,76.69,3000.0
2024-09-27 10:50:00,76.65,76.71,76.59,76.71,15780.0,76.65,76.71,76.59,76.71,15780.0
2024-09-27 10:55:00,76.71,76.78,76.71,76.78,4230.0,76.71,76.78,76.71,76.78,4230.0
2024-09-27 11:00:00,76.75,76.75,76.62,76.62,9645.0,76.75,76.75,76.62,76.62,9645.0
2024-09-27 11:05:00,76.66,76.76,76.66,76.76,15000.0,76.66,76.76,76.66,76.76,15000.0
2024-09-27 11:10:00,76.78,76.79,76.78,76.79,4500.0,76.78,76.79,76.78,76.79,4500.0
2024-09-27 11:15:00,76.81,76.81,76.81,76.81,1500.0,76.81,76.81,76.81,76.81,1500.0
2024-09-27 11:20:00,76.83,76.87,76.79,76.83,12000.0,76.83,76.87,76.79,76.83,12000.0
2024-09-27 11:25:00,76.85,76.93,76.84,76.89,12000.0,76.85,76.93,76.84,76.89,12000.0
2024-09-27 11:30:00,76.89,76.89,76.59,76.59,80790.0,76.89,76.89,76.59,76.59,80790.0
2024-09-27 11:35:00,76.66,76.66,76.63,76.63,6000.0,76.66,76.66,76.63,76.63,6000.0
2024-09-27 11:40:00,76.61,76.61,76.43,76.43,28500.0,76.61,76.61,76.43,76.43,28500.0
2024-09-27 11:45:00,76.38,76.5,76.22,76.45,103065.0,76.38,76.5,76.22,76.45,103065.0
2024-09-27 11:50:00,76.39,76.44,76.38,76.44,4500.0,76.39,76.44,76.38,76.44,4500.0
2024-09-27 11:55:00,76.44,76.44,76.44,76.44,1500.0,76.44,76.44,76.44,76.44,1500.0
2024-09-27 12:00:00,76.37,76.4,76.37,76.37,4500.0,76.37,76.4,76.37,76.37,4500.0
2024-09-27 12:05:00,76.37,76.37,76.37,76.37,0.0,76.37,76.37,76.37,76.37,0.0
2024-09-27 12:10:00,76.37,76.37,76.37,76.37,0.0,76.37,76.37,76.37,76.37,0.0
2024-09-27 12:15:00,76.32,76.32,76.32,76.32,1635.0,76.32,76.32,76.32,76.32,1635.0
2024-09-27 12:20:00,76.27,76.27,76.25,76.25,4500.0,76.27,76.27,76.25,76.25,4500.0
2024-09-27 12:25:00,76.27,76.32,76.27,76.32,6750.0,76.27,76.32,76.27,76.32,6750.0
2024-09-27 12:30:00,76.13,76.13,76.1,76.12,14325.0,76.13,76.13,76.1,76.12,14325.0
2024-09-27 12:35:00,76.23,76.24,76.23,76.24,4500.0,76.23,76.24,76.23,76.24,4500.0
2024-09-27 12:40:00,76.19,76.2,76.0,76.05,21180.0,76.19,76.2,76.0,76.05,21180.0
2024-09-27 12:45:00,76.14,76.16,76.14,76.16,3000.0,76.14,76.16,76.14,76.16,3000.0
2024-09-27 12:50:00,76.16,76.16,76.16,76.16,0.0,76.16,76.16,76.16,76.16,0.0
2024-09-27 12:55:00,76.19,76.19,76.13,76.13,6000.0,76.19,76.19,76.13,76.13,6000.0
2024-09-27 13:00:00,76.13,76.13,76.13,76.13,0.0,76.13,76.13,76.13,76.13,0.0
2024-09-27 13:05:00,76.14,76.14,76.14,76.14,1500.0,76.14,76.14,76.14,76.14,1500.0
2024-09-27 13:10:00,76.14,76.14,76.11,76.11,3000.0,76.14,76.14,76.11,76.11,3000.0
2024-09-27 13:15:00,76.07,76.07,76.04,76.04,3000.0,76.07,76.07,76.04,76.04,3000.0
2024-09-27 13:20:00,75.95,75.96,75.95,75.96,5880.0,75.95,75.96,75.95,75.96,5880.0
2024-09-27 13:25:00,75.95,75.95,75.91,75.91,3000.0,75.95,75.95,75.91,75.91,3000.0
2024-09-27 13:30:00,75.91,75.91,75.91,75.91,0.0,75.91,75.91,75.91,75.91,0.0
2024-09-27 13:35:00,75.99,76.02,75.98,76.02,6195.0,75.99,76.02,75.98,76.02,6195.0
2024-09-27 13:40:00,76.01,76.08,75.96,76.05,55245.0,76.01,76.08,75.96,76.05,55245.0
2024-09-27 13:45:00,76.12,76.33,76.12,76.33,37260.0,76.12,76.33,76.12,76.33,37260.0
2024-09-27 13:50:00,76.35,76.38,76.33,76.38,6000.0,76.35,76.38,76.33,76.38,6000.0
2024-09-27 13:55:00,76.24,76.35,76.24,76.35,3210.0,76.24,76.35,76.24,76.35,3210.0
2024-09-27 14:00:00,76.22,76.22,76.22,76.22,1500.0,76.22,76.22,76.22,76.22,1500.0
2024-09-27 14:05:00,76.22,76.22,76.22,76.22,0.0,76.22,76.22,76.22,76.22,0.0
2024-09-27 14:10:00,76.22,76.22,76.22,76.22,0.0,76.22,76.22,76.22,76.22,0.0
2024-09-27 14:15:00,76.29,76.29,76.29,76.29,4950.0,76.29,76.29,76.29,76.29,4950.0
2024-09-27 14:20:00,76.29,76.29,76.29,76.29,0.0,76.29,76.29,76.29,76.29,0.0
2024-09-27 14:25:00,76.29,76.29,76.29,76.29,0.0,76.29,76.29,76.29,76.29,0.0
2024-09-27 14:30:00,76.23,76.24,76.21,76.23,10500.0,76.23,76.24,76.21,76.23,10500.0
2024-09-27 14:35:00,76.23,76.23,76.18,76.18,4500.0,76.23,76.23,76.18,76.18,4500.0
2024-09-27 14:40:00,76.26,76.26,76.24,76.24,3000.0,76.26,76.26,76.24,76.24,3000.0
2024-09-27 14:45:00,76.26,76.33,76.21,76.33,156225.0,76.26,76.33,76.21,76.33,156225.0
2024-09-27 14:50:00,76.35,76.35,76.35,76.35,3000.0,76.35,76.35,76.35,76.35,3000.0
2024-09-27 14:55:00,76.3,76.4,76.3,76.4,15060.0,76.3,76.4,76.3,76.4,15060.0
2024-09-27 15:00:00,76.4,76.4,76.4,76.4,0.0,76.4,76.4,76.4,76.4,0.0
2024-09-27 15:05:00,76.33,76.33,76.33,76.33,1500.0,76.33,76.33,76.33,76.33,1500.0
2024-09-27 15:10:00,76.31,76.31,76.31,76.31,1500.0,76.31,76.31,76.31,76.31,1500.0
2024-09-27 15:15:00,76.38,76.45,76.37,76.4,20175.0,76.38,76.45,76.37,76.4,20175.0
2024-09-27 15:20:00,76.42,76.42,76.41,76.42,1500.0,76.42,76.42,76.41,76.42,1500.0
2024-09-27 15:25:00,76.44,76.44,76.36,76.36,21495.0,76.44,76.44,76.36,76.36,21495.0
2024-09-27 15:30:00,76.41,76.53,76.39,76.53,7500.0,76.41,76.53,76.39,76.53,7500.0
2024-09-27 15:35:00,76.57,76.61,76.52,76.52,9090.0,76.57,76.61,76.52,76.52,9090.0
2024-09-27 15:40:00,76.55,76.56,76.48,76.51,16170.0,76.55,76.56,76.48,76.51,16170.0
2024-09-27 15:45:00,76.44,76.48,76.44,76.47,4500.0,76.44,76.48,76.44,76.47,4500.0
2024-09-27 15:50:00,76.42,76.53,76.4,76.46,32250.0,76.42,76.53,76.4,76.46,32250.0
2024-09-27 15:55:00,76.44,76.48,76.31,76.38,78780.0,76.44,76.48,76.31,76.38,78780.0
2024-09-30 09:30:00,76.94,77.18,76.51,76.78,157350.0,76.94,77.18,76.51,76.78,157350.0
2024-09-30 09:35:00,76.57,76.81,76.15,76.15,31500.0,76.57,76.81,76.15,76.15,31500.0
2024-09-30 09:40:00,76.45,76.69,76.39,76.59,15555.0,76.45,76.69,76.39,76.59,15555.0
2024-09-30 09:45:00,76.52,76.52,76.52,76.52,1500.0,76.52,76.52,76.52,76.52,1500.0
2024-09-30 09:50:00,76.31,76.31,76.13,76.27,17985.0,76.31,76.31,76.13,76.27,17985.0
2024-09-30 09:55:00,76.26,76.41,76.13,76.41,14250.0,76.26,76.41,76.13,76.41,14250.0
2024-09-30 10:00:00,76.23,76.23,76.23,76.23,2970.0,76.23,76.23,76.23,76.23,2970.0
2024-09-30 10:05:00,76.35,76.35,76.32,76.32,6000.0,76.35,76.35,76.32,76.32,6000.0
2024-09-30 10:10:00,76.4,76.43,76.37,76.37,20145.0,76.4,76.43,76.37,76.37,20145.0
2024-09-30 10:15:00,76.4,76.4,76.4,76.4,1500.0,76.4,76.4,76.4,76.4,1500.0
2024-09-30 10:20:00,76.44,76.47,76.39,76.4,18780.0,76.44,76.47,76.39,76.4,18780.0
2024-09-30 10:25:00,76.43,76.43,76.43,76.43,1500.0,76.43,76.43,76.43,76.43,1500.0
2024-09-30 10:30:00,76.54,76.54,76.4,76.4,13500.0,76.54,76.54,76.4,76.4,13500.0
2024-09-30 10:35:00,76.4,76.45,76.4,76.45,10500.0,76.4,76.45,76.4,76.45,10500.0
2024-09-30 10:40:00,76.39,76.39,76.39,76.39,10590.0,76.39,76.39,76.39,76.39,10590.0
2024-09-30 10:45:00,76.39,76.39,76.39,76.39,0.0,76.39,76.39,76.39,76.39,0.0
2024-09-30 10:50:00,76.51,76.59,76.51,76.59,9960.0,76.51,76.59,76.51,76.59,9960.0
2024-09-30 10:55:00,76.89,76.89,76.89,76.89,3000.0,76.89,76.89,76.89,76.89,3000.0
2024-09-30 11:00:00,76.9,76.9,76.9,76.9,3000.0,76.9,76.9,76.9,76.9,3000.0
2024-09-30 11:05:00,76.81,76.86,76.61,76.65,23295.0,76.81,76.86,76.61,76.65,23295.0
2024-09-30 11:10:00,76.66,76.66,76.66,76.66,3000.0,76.66,76.66,76.66,76.66,3000.0
2024-09-30 11:15:00,76.67,76.67,76.66,76.66,3825.0,76.67,76.67,76.66,76.66,3825.0
2024-09-30 11:20:00,76.67,76.67,76.56,76.56,25755.0,76.67,76.67,76.56,76.56,25755.0
2024-09-30 11:25:00,76.58,76.61,76.52,76.57,8760.0,76.58,76.61,76.52,76.57,8760.0
2024-09-30 11:30:00,76.6,76.6,76.6,76.6,1500.0,76.6,76.6,76.6,76.6,1500.0
2024-09-30 11:35:00,76.57,76.69,76.57,76.66,63900.0,76.57,76.69,76.57,76.66,63900.0
2024-09-30 11:40:00,76.67,76.73,76.59,76.6,15135.0,76.67,76.73,76.59,76.6,15135.0
2024-09-30 11:45:00,76.6,76.6,76.6,76.6,0.0,76.6,76.6,76.6,76.6,0.0
2024-09-30 11:50:00,76.61,76.65,76.61,76.65,12405.0,76.61,76.65,76.61,76.65,12405.0
2024-09-30 11:55:00,76.73,76.74,76.73,76.73,4500.0,76.73,76.74,76.73,76.73,4500.0
2024-09-30 12:00:00,76.71,76.8,76.7,76.74,10470.0,76.71,76.8,76.7,76.74,10470.0
2024-09-30 12:05:00,76.74,76.9,76.69,76.9,24705.0,76.74,76.9,76.69,76.9,24705.0
2024-09-30 12:10:00,76.92,76.94,76.77,76.78,46230.0,76.92,76.94,76.77,76.78,46230.0
2024-09-30 12:15:00,76.77,76.77,76.67,76.7,12000.0,76.77,76.77,76.67,76.7,12000.0
2024-09-30 12:20:00,76.67,76.8,76.63,76.67,53145.0,76.67,76.8,76.63,76.67,53145.0
2024-09-30 12:25:00,76.67,76.74,76.63,76.63,31500.0,76.67,76.74,76.63,76.63,31500.0
2024-09-30 12:30:00,76.72,76.75,76.72,76.73,12000.0,76.72,76.75,76.72,76.73,12000.0
2024-09-30 12:35:00,76.77,76.79,76.74,76.78,37575.0,76.77,76.79,76.74,76.78,37575.0
2024-09-30 12:40:00,76.77,76.78,76.66,76.66,7500.0,76.77,76.78,76.66,76.66,7500.0
2024-09-30 12:45:00,76.67,76.73,76.59,76.59,6000.0,76.67,76.73,76.59,76.59,6000.0
2024-09-30 12:50:00,76.65,76.76,76.64,76.76,31605.0,76.65,76.76,76.64,76.76,31605.0
2024-09-30 12:55:00,76.87,76.91,76.83,76.88,12000.0,76.87,76.91,76.83,76.88,12000.0
2024-09-30 13:00:00,76.88,76.95,76.88,76.93,6000.0,76.88,76.95,76.88,76.93,6000.0
2024-09-30 13:05:00,76.91,76.96,76.91,76.96,7515.0,76.91,76.96,76.91,76.96,7515.0
2024-09-30 13:10:00,76.95,76.95,76.67,76.75,52125.0,76.95,76.95,76.67,76.75,52125.0
2024-09-30 13:15:00,76.76,76.87,76.75,76.87,10500.0,76.76,76.87,76.75,76.87,10500.0
2024-09-30 13:20:00,76.91,76.96,76.9,76.9,12000.0,76.91,76.96,76.9,76.9,12000.0
2024-09-30 13:25:00,76.88,76.88,76.88,76.88,1500.0,76.88,76.88,76.88,76.88,1500.0
2024-09-30 13:30:00,76.89,76.89,76.84,76.84,3000.0,76.89,76.89,76.84,76.84,3000.0
2024-09-30 13:35:00,76.84,76.93,76.84,76.93,6435.0,76.84,76.93,76.84,76.93,6435.0
2024-09-30 13:40:00,77.03,77.03,76.96,77.02,4500.0,77.03,77.03,76.96,77.02,4500.0
2024-09-30 13:45:00,77.0,77.06,76.93,76.93,16500.0,77.0,77.06,76.93,76.93,16500.0
2024-09-30 13:50:00,76.91,76.94,76.91,76.93,9255.0,76.91,76.94,76.91,76.93,9255.0
2024-09-30 13:55:00,76.88,76.95,76.88,76.92,13500.0,76.88,76.95,76.88,76.92,13500.0
2024-09-30 14:00:00,76.94,76.94,76.94,76.94,2265.0,76.94,76.94,76.94,76.94,2265.0
2024-09-30 14:05:00,76.95,76.95,76.95,76.95,4500.0,76.95,76.95,76.95,76.95,4500.0
2024-09-30 14:10:00,77.0,77.0,76.84,76.84,12000.0,77.0,77.0,76.84,76.84,12000.0
2024-09-30 14:15:00,76.85,76.88,76.8,76.8,4500.0,76.85,76.88,76.8,76.8,4500.0
2024-09-30 14:20:00,76.73,76.75,76.63,76.64,17370.0,76.73,76.75,76.63,76.64,17370.0
2024-09-30 14:25:00,76.63,76.63,76.63,76.63,1500.0,76.63,76.63,76.63,76.63,1500.0
2024-09-30 14:30:00,76.76,76.85,76.76,76.85,6000.0,76.76,76.85,76.76,76.85,6000.0
2024-09-30 14:35:00,76.85,76.85,76.85,76.85,0.0,76.85,76.85,76.85,76.85,0.0
2024-09-30 14:40:00,76.85,76.85,76.85,76.85,0.0,76.85,76.85,76.85,76.85,0.0
2024-09-30 14:45:00,76.93,76.93,76.92,76.92,3000.0,76.93,76.93,76.92,76.92,3000.0
2024-09-30 14:50:00,76.88,76.88,76.88,76.88,3000.0,76.88,76.88,76.88,76.88,3000.0
2024-09-30 14:55:00,76.85,76.85,76.73,76.73,9000.0,76.85,76.85,76.73,76.73,9000.0
2024-09-30 15:00:00,76.64,76.71,76.64,76.69,46605.0,76.64,76.71,76.64,76.69,46605.0
2024-09-30 15:05:00,76.68,76.88,76.68,76.78,24000.0,76.68,76.88,76.68,76.78,24000.0
2024-09-30 15:10:00,76.78,76.82,76.74,76.78,7650.0,76.78,76.82,76.74,76.78,7650.0
2024-09-30 15:15:00,76.84,76.92,76.83,76.92,4500.0,76.84,76.92,76.83,76.92,4500.0
2024-09-30 15:20:00,76.89,76.89,76.82,76.82,7455.0,76.89,76.89,76.82,76.82,7455.0
2024-09-30 15:25:00,76.77,76.9,76.77,76.9,6900.0,76.77,76.9,76.77,76.9,6900.0
2024-09-30 15:30:00,76.89,76.89,76.83,76.83,3000.0,76.89,76.89,76.83,76.83,3000.0
2024-09-30 15:35:00,76.83,76.87,76.73,76.86,40455.0,76.83,76.87,76.73,76.86,40455.0
2024-09-30 15:40:00,76.86,76.94,76.86,76.94,6000.0,76.86,76.94,76.86,76.94,6000.0
2024-09-30 15:45:00,76.89,76.94,76.88,76.89,33000.0,76.89,76.94,76.88,76.89,33000.0
2024-09-30 15:50:00,76.83,76.9,76.71,76.74,53460.0,76.83,76.9,76.71,76.74,53460.0
2024-09-30 15:55:00,76.73,76.86,76.69,76.77,101055.0,76.73,76.86,76.69,76.77,101055.0
2024-10-01 09:30:00,76.91,77.04,76.43,76.75,58155.0,76.91,77.04,76.43,76.75,58155.0
2024-10-01 09:35:00,76.84,77.17,76.62,77.04,13590.0,76.84,77.17,76.62,77.04,13590.0
2024-10-01 09:40:00,77.26,77.26,77.26,77.26,1500.0,77.26,77.26,77.26,77.26,1500.0
2024-10-01 09:45:00,76.93,76.95,76.68,76.85,10980.0,76.93,76.95,76.68,76.85,10980.0
2024-10-01 09:50:00,76.66,76.66,76.66,76.66,4500.0,76.66,76.66,76.66,76.66,4500.0
2024-10-01 09:55:00,76.6,76.76,76.47,76.76,17685.0,76.6,76.76,76.47,76.76,17685.0
2024-10-01 10:00:00,76.85,76.85,76.68,76.68,6000.0,76.85,76.85,76.68,76.68,6000.0
2024-10-01 10:05:00,76.66,76.74,76.65,76.71,15090.0,76.66,76.74,76.65,76.71,15090.0
2024-10-01 10:10:00,76.89,76.89,76.89,76.89,1500.0,76.89,76.89,76.89,76.89,1500.0
2024-10-01 10:15:00,76.93,76.93,76.93,76.93,1500.0,76.93,76.93,76.93,76.93,1500.0
2024-10-01 10:20:00,76.94,77.05,76.94,77.05,3000.0,76.94,77.05,76.94,77.05,3000.0
2024-10-01 10:25:00,76.88,76.89,76.88,76.89,5205.0,76.88,76.89,76.88,76.89,5205.0
2024-10-01 10:30:00,76.9,76.9,76.9,76.9,3000.0,76.9,76.9,76.9,76.9,3000.0
2024-10-01 10:35:00,76.9,76.9,76.9,76.9,0.0,76.9,76.9,76.9,76.9,0.0
2024-10-01 10:40:00,77.1,77.1,76.9,76.9,15810.0,77.1,77.1,76.9,76.9,15810.0
2024-10-01 10:45:00,76.91,76.91,76.57,76.68,7500.0,76.91,76.91,76.57,76.68,7500.0
2024-10-01 10:50:00,76.57,76.61,76.57,76.61,6030.0,76.57,76.61,76.57,76.61,6030.0
2024-10-01 10:55:00,76.56,76.56,76.56,76.56,1500.0,76.56,76.56,76.56,76.56,1500.0
2024-10-01 11:00:00,76.56,76.56,76.56,76.56,1500.0,76.56,76.56,76.56,76.56,1500.0
2024-10-01 11:05:00,76.61,76.61,76.61,76.61,1500.0,76.61,76.61,76.61,76.61,1500.0
2024-10-01 11:10:00,76.42,76.45,76.4,76.45,7365.0,76.42,76.45,76.4,76.45,7365.0
2024-10-01 11:15:00,76.36,76.47,76.36,76.47,10890.0,76.36,76.47,76.36,76.47,10890.0
2024-10-01 11:20:00,76.56,76.71,76.56,76.61,9390.0,76.56,76.71,76.56,76.61,9390.0
2024-10-01 11:25:00,76.68,76.79,76.68,76.79,3000.0,76.68,76.79,76.68,76.79,3000.0
2024-10-01 11:30:00,76.86,76.87,76.8,76.8,4500.0,76.86,76.87,76.8,76.8,4500.0
2024-10-01 11:35:00,76.92,76.92,76.92,76.92,2250.0,76.92,76.92,76.92,76.92,2250.0
2024-10-01 11:40:00,76.95,77.08,76.95,77.08,8700.0,76.95,77.08,76.95,77.08,8700.0
2024-10-01 11:45:00,77.11,77.15,77.05,77.15,12360.0,77.11,77.15,77.05,77.15,12360.0
2024-10-01 11:50:00,77.17,77.28,77.17,77.28,3795.0,77.17,77.28,77.17,77.28,3795.0
2024-10-01 11:55:00,77.32,77.32,77.27,77.31,7500.0,77.32,77.32,77.27,77.31,7500.0
2024-10-01 12:00:00,77.31,77.31,77.3,77.31,5520.0,77.31,77.31,77.3,77.31,5520.0
2024-10-01 12:05:00,77.35,77.35,77.29,77.29,5040.0,77.35,77.35,77.29,77.29,5040.0
2024-10-01 12:10:00,77.38,77.42,77.26,77.26,27030.0,77.38,77.42,77.26,77.26,27030.0
2024-10-01 12:15:00,77.26,77.27,77.26,77.27,3000.0,77.26,77.27,77.26,77.27,3000.0
2024-10-01 12:20:00,77.28,77.29,77.28,77.29,3000.0,77.28,77.29,77.28,77.29,3000.0
2024-10-01 12:25:00,77.31,77.32,77.19,77.29,19800.0,77.31,77.32,77.19,77.29,19800.0
2024-10-01 12:30:00,77.19,77.23,77.13,77.23,19500.0,77.19,77.23,77.13,77.23,19500.0
2024-10-01 12:35:00,77.25,77.25,77.23,77.23,3000.0,77.25,77.25,77.23,77.23,3000.0
2024-10-01 12:40:00,77.19,77.19,77.12,77.16,7500.0,77.19,77.19,77.12,77.16,7500.0
2024-10-01 12:45:00,77.06,77.06,77.04,77.06,8550.0,77.06,77.06,77.04,77.06,8550.0
2024-10-01 12:50:00,77.16,77.19,77.16,77.19,5970.0,77.16,77.19,77.16,77.19,5970.0
2024-10-01 12:55:00,77.22,77.23,77.22,77.23,5265.0,77.22,77.23,77.22,77.23,5265.0
2024-10-01 13:00:00,77.24,77.24,77.17,77.17,15000.0,77.24,77.24,77.17,77.17,15000.0
2024-10-01 13:05:00,77.17,77.23,77.16,77.23,6270.0,77.17,77.23,77.16,77.23,6270.0
2024-10-01 13:10:00,77.15,77.32,77.15,77.32,3465.0,77.15,77.32,77.15,77.32,3465.0
2024-10-01 13:15:00,77.21,77.25,77.19,77.19,6000.0,77.21,77.25,77.19,77.19,6000.0
2024-10-01 13:20:00,77.21,77.21,77.15,77.2,6000.0,77.21,77.21,77.15,77.2,6000.0
2024-10-01 13:25:00,77.23,77.23,77.2,77.2,6000.0,77.23,77.23,77.2,77.2,6000.0
2024-10-01 13:30:00,77.26,77.36,77.19,77.19,27720.0,77.26,77.36,77.19,77.19,27720.0
2024-10-01 13:35:00,77.17,77.19,77.14,77.19,24150.0,77.17,77.19,77.14,77.19,24150.0
2024-10-01 13:40:00,77.19,77.19,77.19,77.19,0.0,77.19,77.19,77.19,77.19,0.0
2024-10-01 13:45:00,77.32,77.33,77.32,77.33,9225.0,77.32,77.33,77.32,77.33,9225.0
2024-10-01 13:50:00,77.33,77.37,77.33,77.35,9000.0,77.33,77.37,77.33,77.35,9000.0
2024-10-01 13:55:00,77.44,77.57,77.44,77.57,22965.0,77.44,77.57,77.44,77.57,22965.0
2024-10-01 14:00:00,77.61,77.61,77.53,77.53,4500.0,77.61,77.61,77.53,77.53,4500.0
2024-10-01 14:05:00,77.58,77.68,77.57,77.57,28785.0,77.58,77.68,77.57,77.57,28785.0
2024-10-01 14:10:00,77.57,77.57,77.57,77.57,0.0,77.57,77.57,77.57,77.57,0.0
2024-10-01 14:15:00,77.7,77.7,77.67,77.67,9150.0,77.7,77.7,77.67,77.67,9150.0
2024-10-01 14:20:00,77.74,77.74,77.67,77.69,9000.0,77.74,77.74,77.67,77.69,9000.0
2024-10-01 14:25:00,77.69,77.69,77.64,77.64,6300.0,77.69,77.69,77.64,77.64,6300.0
2024-10-01 14:30:00,77.75,77.75,77.69,77.71,12675.0,77.75,77.75,77.69,77.71,12675.0
2024-10-01 14:35:00,77.64,77.64,77.62,77.62,5265.0,77.64,77.64,77.62,77.62,5265.0
2024-10-01 14:40:00,77.64,77.68,77.63,77.68,47970.0,77.64,77.68,77.63,77.68,47970.0
2024-10-01 14:45:00,77.68,77.68,77.51,77.51,15120.0,77.68,77.68,77.51,77.51,15120.0
2024-10-01 14:50:00,77.55,77.55,77.55,77.55,3000.0,77.55,77.55,77.55,77.55,3000.0
2024-10-01 14:55:00,77.59,77.59,77.57,77.57,4500.0,77.59,77.59,77.57,77.57,4500.0
2024-10-01 15:00:00,77.52,77.52,77.51,77.51,9750.0,77.52,77.52,77.51,77.51,9750.0
2024-10-01 15:05:00,77.42,77.42,77.36,77.36,3000.0,77.42,77.42,77.36,77.36,3000.0
2024-10-01 15:10:00,77.37,77.37,77.37,77.37,1500.0,77.37,77.37,77.37,77.37,1500.0
2024-10-01 15:15:00,77.41,77.42,77.41,77.42,4500.0,77.41,77.42,77.41,77.42,4500.0
2024-10-01 15:20:00,77.42,77.57,77.42,77.55,7500.0,77.42,77.57,77.42,77.55,7500.0
2024-10-01 15:25:00,77.52,77.58,77.49,77.54,37935.0,77.52,77.58,77.49,77.54,37935.0
2024-10-01 15:30:00,77.54,77.57,77.49,77.51,27540.0,77.54,77.57,77.49,77.51,27540.0
2024-10-01 15:35:00,77.51,77.54,77.48,77.54,15000.0,77.51,77.54,77.48,77.54,15000.0
2024-10-01 15:40:00,77.5,77.5,77.36,77.36,14175.0,77.5,77.5,77.36,77.36,14175.0
2024-10-01 15:45:00,77.37,77.37,77.31,77.34,21495.0,77.37,77.37,77.31,77.34,21495.0
2024-10-01 15:50:00,77.3,77.38,77.23,77.23,44085.0,77.3,77.38,77.23,77.23,44085.0
2024-10-01 15:55:00,77.32,77.51,77.32,77.46,124800.0,77.32,77.51,77.32,77.46,124800.0
2024-10-02 09:30:00,77.42,77.47,76.84,77.24,64440.0,77.42,77.47,76.84,77.24,64440.0
2024-10-02 09:35:00,77.67,77.75,77.58,77.69,10500.0,77.67,77.75,77.58,77.69,10500.0
2024-10-02 09:40:00,77.69,77.71,77.58,77.58,6000.0,77.69,77.71,77.58,77.58,6000.0
2024-10-02 09:45:00,77.55,77.68,77.55,77.68,10500.0,77.55,77.68,77.55,77.68,10500.0
2024-10-02 09:50:00,77.8,77.8,77.7,77.71,4500.0,77.8,77.8,77.7,77.71,4500.0
2024-10-02 09:55:00,77.77,77.77,77.67,77.67,3810.0,77.77,77.77,77.67,77.67,3810.0
2024-10-02 10:00:00,77.59,77.66,77.31,77.31,15495.0,77.59,77.66,77.31,77.31,15495.0
2024-10-02 10:05:00,77.23,77.23,77.1,77.1,8280.0,77.23,77.23,77.1,77.1,8280.0
2024-10-02 10:10:00,77.04,77.23,76.96,77.23,19200.0,77.04,77.23,76.96,77.23,19200.0
2024-10-02 10:15:00,77.16,77.16,77.15,77.15,3000.0,77.16,77.16,77.15,77.15,3000.0
2024-10-02 10:20:00,77.12,77.12,77.04,77.04,6150.0,77.12,77.12,77.04,77.04,6150.0
2024-10-02 10:25:00,76.89,77.24,76.89,77.24,3000.0,76.89,77.24,76.89,77.24,3000.0
2024-10-02 10:30:00,77.18,77.18,76.93,76.93,6000.0,77.18,77.18,76.93,76.93,6000.0
2024-10-02 10:35:00,76.93,76.93,76.93,76.93,0.0,76.93,76.93,76.93,76.93,0.0
2024-10-02 10:40:00,77.18,77.2,77.13,77.14,13500.0,77.18,77.2,77.13,77.14,13500.0
2024-10-02 10:45:00,77.14,77.14,77.14,77.14,0.0,77.14,77.14,77.14,77.14,0.0
2024-10-02 10:50:00,77.19,77.19,77.19,77.19,1500.0,77.19,77.19,77.19,77.19,1500.0
2024-10-02 10:55:00,77.23,77.23,77.13,77.13,7500.0,77.23,77.23,77.13,77.13,7500.0
2024-10-02 11:00:00,77.11,77.17,77.11,77.17,6000.0,77.11,77.17,77.11,77.17,6000.0
2024-10-02 11:05:00,77.19,77.22,77.19,77.22,7320.0,77.19,77.22,77.19,77.22,7320.0
2024-10-02 11:10:00,77.29,77.3,77.26,77.3,9870.0,77.29,77.3,77.26,77.3,9870.0
2024-10-02 11:15:00,77.3,77.3,77.26,77.26,5250.0,77.3,77.3,77.26,77.26,5250.0
2024-10-02 11:20:00,77.28,77.28,77.21,77.21,3450.0,77.28,77.28,77.21,77.21,3450.0
2024-10-02 11:25:00,77.28,77.38,77.28,77.38,7500.0,77.28,77.38,77.28,77.38,7500.0
2024-10-02 11:30:00,77.38,77.38,77.38,77.38,0.0,77.38,77.38,77.38,77.38,0.0
2024-10-02 11:35:00,77.31,77.31,77.24,77.24,3000.0,77.31,77.31,77.24,77.24,3000.0
2024-10-02 11:40:00,77.27,77.35,77.27,77.35,4500.0,77.27,77.35,77.27,77.35,4500.0
2024-10-02 11:45:00,77.4,77.4,77.25,77.25,3300.0,77.4,77.4,77.25,77.25,3300.0
2024-10-02 11:50:00,77.21,77.22,77.17,77.17,4500.0,77.21,77.22,77.17,77.17,4500.0
2024-10-02 11:55:00,77.24,77.28,77.24,77.28,6000.0,77.24,77.28,77.24,77.28,6000.0
2024-10-02 12:00:00,77.21,77.21,77.19,77.19,3000.0,77.21,77.21,77.19,77.19,3000.0
2024-10-02 12:05:00,77.17,77.17,77.17,77.17,1500.0,77.17,77.17,77.17,77.17,1500.0
2024-10-02 12:10:00,77.17,77.17,77.17,77.17,0.0,77.17,77.17,77.17,77.17,0.0
2024-10-02 12:15:00,77.15,77.15,77.15,77.15,2520.0,77.15,77.15,77.15,77.15,2520.0
2024-10-02 12:20:00,77.15,77.15,77.15,77.15,0.0,77.15,77.15,77.15,77.15,0.0
2024-10-02 12:25:00,77.26,77.26,77.26,77.26,1500.0,77.26,77.26,77.26,77.26,1500.0
2024-10-02 12:30:00,77.13,77.13,77.13,77.13,1500.0,77.13,77.13,77.13,77.13,1500.0
2024-10-02 12:35:00,77.13,77.13,77.13,77.13,0.0,77.13,77.13,77.13,77.13,0.0
2024-10-02 12:40:00,77.15,77.15,77.14,77.14,3000.0,77.15,77.15,77.14,77.14,3000.0
2024-10-02 12:45:00,77.08,77.08,77.08,77.08,1500.0,77.08,77.08,77.08,77.08,1500.0
2024-10-02 12:50:00,77.11,77.11,77.09,77.09,3000.0,77.11,77.11,77.09,77.09,3000.0
2024-10-02 12:55:00,77.02,77.02,77.02,77.02,3000.0,77.02,77.02,77.02,77.02,3000.0
2024-10-02 13:00:00,77.05,77.05,77.02,77.02,4500.0,77.05,77.05,77.02,77.02,4500.0
2024-10-02 13:05:00,76.98,76.99,76.98,76.99,3000.0,76.98,76.99,76.98,76.99,3000.0
2024-10-02 13:10:00,77.0,77.13,77.0,77.13,21810.0,77.0,77.13,77.0,77.13,21810.0
2024-10-02 13:15:00,77.12,77.15,77.05,77.13,12060.0,77.12,77.15,77.05,77.13,12060.0
2024-10-02 13:20:00,77.03,77.05,77.03,77.03,4500.0,77.03,77.05,77.03,77.03,4500.0
2024-10-02 13:25:00,76.97,76.97,76.97,76.97,1500.0,76.97,76.97,76.97,76.97,1500.0
2024-10-02 13:30:00,76.95,76.95,76.95,76.95,1500.0,76.95,76.95,76.95,76.95,1500.0
2024-10-02 13:35:00,76.91,77.05,76.91,77.04,13695.0,76.91,77.05,76.91,77.04,13695.0
2024-10-02 13:40:00,77.04,77.04,77.04,77.04,0.0,77.04,77.04,77.04,77.04,0.0
2024-10-02 13:45:00,77.1,77.21,77.1,77.21,6600.0,77.1,77.21,77.1,77.21,6600.0
2024-10-02 13:50:00,77.17,77.23,77.17,77.17,4500.0,77.17,77.23,77.17,77.17,4500.0
2024-10-02 13:55:00,77.17,77.17,77.17,77.17,0.0,77.17,77.17,77.17,77.17,0.0
2024-10-02 14:00:00,77.18,77.18,77.07,77.07,14640.0,77.18,77.18,77.07,77.07,14640.0
2024-10-02 14:05:00,77.07,77.07,77.07,77.07,0.0,77.07,77.07,77.07,77.07,0.0
2024-10-02 14:10:00,77.07,77.07,77.07,77.07,0.0,77.07,77.07,77.07,77.07,0.0
2024-10-02 14:15:00,77.01,77.01,77.01,77.01,6750.0,77.01,77.01,77.01,77.01,6750.0
2024-10-02 14:20:00,76.98,76.98,76.98,76.98,3645.0,76.98,76.98,76.98,76.98,3645.0
2024-10-02 14:25:00,76.99,76.99,76.93,76.95,7500.0,76.99,76.99,76.93,76.95,7500.0
2024-10-02 14:30:00,76.98,77.04,76.96,77.04,10080.0,76.98,77.04,76.96,77.04,10080.0
2024-10-02 14:35:00,76.98,76.98,76.98,76.98,1500.0,76.98,76.98,76.98,76.98,1500.0
2024-10-02 14:40:00,77.01,77.01,77.01,77.01,1500.0,77.01,77.01,77.01,77.01,1500.0
2024-10-02 14:45:00,77.01,77.01,77.0,77.0,5340.0,77.01,77.01,77.0,77.0,5340.0
2024-10-02 14:50:00,77.0,77.02,77.0,77.02,6000.0,77.0,77.02,77.0,77.02,6000.0
2024-10-02 14:55:00,77.0,77.0,76.92,76.92,6000.0,77.0,77.0,76.92,76.92,6000.0
2024-10-02 15:00:00,76.96,76.97,76.96,76.96,6000.0,76.96,76.97,76.96,76.96,6000.0
2024-10-02 15:05:00,77.1,77.1,77.04,77.04,3000.0,77.1,77.1,77.04,77.04,3000.0
2024-10-02 15:10:00,77.04,77.04,77.04,77.04,1500.0,77.04,77.04,77.04,77.04,1500.0
2024-10-02 15:15:00,77.1,77.11,77.1,77.11,5175.0,77.1,77.11,77.1,77.11,5175.0
2024-10-02 15:20:00,77.08,77.08,77.05,77.05,6960.0,77.08,77.08,77.05,77.05,6960.0
2024-10-02 15:25:00,77.1,77.15,77.1,77.15,4500.0,77.1,77.15,77.1,77.15,4500.0
2024-10-02 15:30:00,77.09,77.09,76.99,76.99,6000.0,77.09,77.09,76.99,76.99,6000.0
2024-10-02 15:35:00,77.0,77.0,77.0,77.0,3000.0,77.0,77.0,77.0,77.0,3000.0
2024-10-02 15:40:00,76.92,76.99,76.92,76.99,15000.0,76.92,76.99,76.92,76.99,15000.0
2024-10-02 15:45:00,76.99,77.0,76.99,77.0,7440.0,76.99,77.0,76.99,77.0,7440.0
2024-10-02 15:50:00,76.96,77.03,76.9,77.0,85350.0,76.96,77.03,76.9,77.0,85350.0
2024-10-02 15:55:00,76.95,77.01,76.85,76.98,133500.0,76.95,77.01,76.85,76.98,133500.0
2024-10-03 09:30:00,76.5,76.61,76.21,76.21,44295.0,76.5,76.61,76.21,76.21,44295.0
2024-10-03 09:35:00,76.27,76.41,76.27,76.41,5985.0,76.27,76.41,76.27,76.41,5985.0
2024-10-03 09:40:00,76.41,76.41,76.41,76.41,0.0,76.41,76.41,76.41,76.41,0.0
2024-10-03 09:45:00,75.93,76.18,75.93,76.18,3000.0,75.93,76.18,75.93,76.18,3000.0
2024-10-03 09:50:00,76.02,76.02,76.0,76.0,4620.0,76.02,76.02,76.0,76.0,4620.0
2024-10-03 09:55:00,76.07,76.07,76.07,76.07,3000.0,76.07,76.07,76.07,76.07,3000.0
2024-10-03 10:00:00,76.37,76.51,76.37,76.51,4905.0,76.37,76.51,76.37,76.51,4905.0
2024-10-03 10:05:00,76.36,76.37,76.11,76.17,12060.0,76.36,76.37,76.11,76.17,12060.0
2024-10-03 10:10:00,76.32,76.37,76.15,76.15,13500.0,76.32,76.37,76.15,76.15,13500.0
2024-10-03 10:15:00,76.16,76.16,76.14,76.14,3000.0,76.16,76.16,76.14,76.14,3000.0
2024-10-03 10:20:00,76.18,76.18,76.18,76.18,1500.0,76.18,76.18,76.18,76.18,1500.0
2024-10-03 10:25:00,76.07,76.19,76.07,76.08,4875.0,76.07,76.19,76.07,76.08,4875.0
2024-10-03 10:30:00,76.05,76.22,76.05,76.22,12000.0,76.05,76.22,76.05,76.22,12000.0
2024-10-03 10:35:00,76.37,76.43,76.37,76.4,40590.0,76.37,76.43,76.37,76.4,40590.0
2024-10-03 10:40:00,76.4,76.4,76.26,76.26,4500.0,76.4,76.4,76.26,76.26,4500.0
2024-10-03 10:45:00,76.28,76.28,76.28,76.28,1500.0,76.28,76.28,76.28,76.28,1500.0
2024-10-03 10:50:00,76.3,76.35,76.3,76.35,4590.0,76.3,76.35,76.3,76.35,4590.0
2024-10-03 10:55:00,76.43,76.43,76.43,76.43,1500.0,76.43,76.43,76.43,76.43,1500.0
2024-10-03 11:00:00,76.19,76.2,76.11,76.11,4500.0,76.19,76.2,76.11,76.11,4500.0
2024-10-03 11:05:00,76.11,76.22,76.11,76.22,7500.0,76.11,76.22,76.11,76.22,7500.0
2024-10-03 11:10:00,76.27,76.27,76.21,76.21,4995.0,76.27,76.27,76.21,76.21,4995.0
2024-10-03 11:15:00,76.26,76.32,76.26,76.29,7350.0,76.26,76.32,76.26,76.29,7350.0
2024-10-03 11:20:00,76.29,76.29,76.29,76.29,0.0,76.29,76.29,76.29,76.29,0.0
2024-10-03 11:25:00,76.43,76.43,76.43,76.43,3000.0,76.43,76.43,76.43,76.43,3000.0
2024-10-03 11:30:00,76.47,76.5,76.47,76.5,3825.0,76.47,76.5,76.47,76.5,3825.0
2024-10-03 11:35:00,76.47,76.47,76.47,76.47,1500.0,76.47,76.47,76.47,76.47,1500.0
2024-10-03 11:40:00,76.51,76.68,76.51,76.68,7500.0,76.51,76.68,76.51,76.68,7500.0
2024-10-03 11:45:00,76.68,76.68,76.68,76.68,0.0,76.68,76.68,76.68,76.68,0.0
2024-10-03 11:50:00,76.74,76.74,76.68,76.68,3090.0,76.74,76.74,76.68,76.68,3090.0
2024-10-03 11:55:00,76.68,76.68,76.68,76.68,4605.0,76.68,76.68,76.68,76.68,4605.0
2024-10-03 12:00:00,76.66,76.72,76.66,76.72,9375.0,76.66,76.72,76.66,76.72,9375.0
2024-10-03 12:05:00,76.72,76.72,76.72,76.72,0.0,76.72,76.72,76.72,76.72,0.0
2024-10-03 12:10:00,76.72,76.72,76.72,76.72,0.0,76.72,76.72,76.72,76.72,0.0
2024-10-03 12:15:00,76.69,76.69,76.69,76.69,1500.0,76.69,76.69,76.69,76.69,1500.0
2024-10-03 12:20:00,76.73,76.73,76.73,76.73,3000.0,76.73,76.73,76.73,76.73,3000.0
2024-10-03 12:25:00,76.73,76.73,76.73,76.73,0.0,76.73,76.73,76.73,76.73,0.0
2024-10-03 12:30:00,76.65,76.79,76.63,76.79,24090.0,76.65,76.79,76.63,76.79,24090.0
2024-10-03 12:35:00,76.62,76.65,76.6,76.64,7875.0,76.62,76.65,76.6,76.64,7875.0
2024-10-03 12:40:00,76.64,76.64,76.64,76.64,0.0,76.64,76.64,76.64,76.64,0.0
2024-10-03 12:45:00,76.4,76.49,76.4,76.49,3000.0,76.4,76.49,76.4,76.49,3000.0
2024-10-03 12:50:00,76.49,76.49,76.49,76.49,0.0,76.49,76.49,76.49,76.49,0.0
2024-10-03 12:55:00,76.47,76.51,76.47,76.51,7545.0,76.47,76.51,76.47,76.51,7545.0
2024-10-03 13:00:00,76.51,76.51,76.51,76.51,0.0,76.51,76.51,76.51,76.51,0.0
2024-10-03 13:05:00,76.5,76.5,76.4,76.48,7050.0,76.5,76.5,76.4,76.48,7050.0
2024-10-03 13:10:00,76.48,76.48,76.48,76.48,0.0,76.48,76.48,76.48,76.48,0.0
2024-10-03 13:15:00,76.43,76.46,76.43,76.46,4050.0,76.43,76.46,76.43,76.46,4050.0
2024-10-03 13:20:00,76.46,76.46,76.46,76.46,3000.0,76.46,76.46,76.46,76.46,3000.0
2024-10-03 13:25:00,76.59,76.59,76.48,76.48,4500.0,76.59,76.59,76.48,76.48,4500.0
2024-10-03 13:30:00,76.48,76.48,76.48,76.48,0.0,76.48,76.48,76.48,76.48,0.0
2024-10-03 13:35:00,76.64,76.64,76.64,76.64,1500.0,76.64,76.64,76.64,76.64,1500.0
2024-10-03 13:40:00,76.54,76.58,76.54,76.54,9000.0,76.54,76.58,76.54,76.54,9000.0
2024-10-03 13:45:00,76.65,76.65,76.63,76.63,3000.0,76.65,76.65,76.63,76.63,3000.0
2024-10-03 13:50:00,76.63,76.63,76.63,76.63,0.0,76.63,76.63,76.63,76.63,0.0
2024-10-03 13:55:00,76.56,76.61,76.56,76.6,7500.0,76.56,76.61,76.56,76.6,7500.0
2024-10-03 14:00:00,76.63,76.63,76.6,76.6,7800.0,76.63,76.63,76.6,76.6,7800.0
2024-10-03 14:05:00,76.66,76.66,76.66,76.66,1500.0,76.66,76.66,76.66,76.66,1500.0
2024-10-03 14:10:00,76.66,76.66,76.63,76.63,3000.0,76.66,76.66,76.63,76.63,3000.0
2024-10-03 14:15:00,76.63,76.63,76.63,76.63,6000.0,76.63,76.63,76.63,76.63,6000.0
2024-10-03 14:20:00,76.52,76.52,76.52,76.52,3000.0,76.52,76.52,76.52,76.52,3000.0
2024-10-03 14:25:00,76.52,76.52,76.52,76.52,0.0,76.52,76.52,76.52,76.52,0.0
2024-10-03 14:30:00,76.61,76.61,76.61,76.61,1500.0,76.61,76.61,76.61,76.61,1500.0
2024-10-03 14:35:00,76.51,76.51,76.51,76.51,1500.0,76.51,76.51,76.51,76.51,1500.0
2024-10-03 14:40:00,76.52,76.57,76.52,76.57,3000.0,76.52,76.57,76.52,76.57,3000.0
2024-10-03 14:45:00,76.57,76.57,76.57,76.57,0.0,76.57,76.57,76.57,76.57,0.0
2024-10-03 14:50:00,76.57,76.57,76.57,76.57,0.0,76.57,76.57,76.57,76.57,0.0
2024-10-03 14:55:00,76.5,76.5,76.5,76.5,1500.0,76.5,76.5,76.5,76.5,1500.0
2024-10-03 15:00:00,76.44,76.54,76.44,76.54,4500.0,76.44,76.54,76.44,76.54,4500.0
2024-10-03 15:05:00,76.38,76.44,76.38,76.44,11055.0,76.38,76.44,76.38,76.44,11055.0
2024-10-03 15:10:00,76.44,76.44,76.44,76.44,0.0,76.44,76.44,76.44,76.44,0.0
2024-10-03 15:15:00,76.43,76.45,76.43,76.45,4500.0,76.43,76.45,76.43,76.45,4500.0
2024-10-03 15:20:00,76.42,76.48,76.42,76.48,9885.0,76.42,76.48,76.42,76.48,9885.0
2024-10-03 15:25:00,76.47,76.47,76.43,76.43,3000.0,76.47,76.47,76.43,76.43,3000.0
2024-10-03 15:30:00,76.38,76.44,76.38,76.44,7500.0,76.38,76.44,76.38,76.44,7500.0
2024-10-03 15:35:00,76.5,76.5,76.47,76.47,3450.0,76.5,76.5,76.47,76.47,3450.0
2024-10-03 15:40:00,76.35,76.38,76.27,76.27,10500.0,76.35,76.38,76.27,76.27,10500.0
2024-10-03 15:45:00,76.3,76.38,76.3,76.34,16575.0,76.3,76.38,76.3,76.34,16575.0
2024-10-03 15:50:00,76.31,76.39,76.25,76.36,41460.0,76.31,76.39,76.25,76.36,41460.0
2024-10-03 15:55:00,76.4,76.74,76.4,76.65,77070.0,76.4,76.74,76.4,76.65,77070.0
2024-10-04 09:30:00,76.88,77.13,76.82,77.0,62850.0,76.88,77.13,76.82,77.0,62850.0
2024-10-04 09:35:00,76.92,76.95,76.92,76.95,4500.0,76.92,76.95,76.92,76.95,4500.0
2024-10-04 09:40:00,76.81,76.81,76.58,76.58,3000.0,76.81,76.81,76.58,76.58,3000.0
2024-10-04 09:45:00,76.58,76.74,76.58,76.74,5595.0,76.58,76.74,76.58,76.74,5595.0
2024-10-04 09:50:00,76.79,76.9,76.72,76.9,7500.0,76.79,76.9,76.72,76.9,7500.0
2024-10-04 09:55:00,76.75,76.75,76.75,76.75,7500.0,76.75,76.75,76.75,76.75,7500.0
2024-10-04 10:00:00,76.57,76.69,76.53,76.69,7500.0,76.57,76.69,76.53,76.69,7500.0
2024-10-04 10:05:00,76.79,77.02,76.79,77.02,8535.0,76.79,77.02,76.79,77.02,8535.0
2024-10-04 10:10:00,76.76,76.89,76.76,76.89,5415.0,76.76,76.89,76.76,76.89,5415.0
2024-10-04 10:15:00,76.82,76.83,76.82,76.83,7500.0,76.82,76.83,76.82,76.83,7500.0
2024-10-04 10:20:00,76.63,76.63,76.43,76.43,8430.0,76.63,76.63,76.43,76.43,8430.0
2024-10-04 10:25:00,76.39,76.46,76.39,76.46,4500.0,76.39,76.46,76.39,76.46,4500.0
2024-10-04 10:30:00,76.48,76.62,76.32,76.42,30945.0,76.48,76.62,76.32,76.42,30945.0
2024-10-04 10:35:00,76.43,76.43,76.37,76.37,3000.0,76.43,76.43,76.37,76.37,3000.0
2024-10-04 10:40:00,76.43,76.47,76.41,76.47,6000.0,76.43,76.47,76.41,76.47,6000.0
2024-10-04 10:45:00,76.49,76.53,76.49,76.53,3000.0,76.49,76.53,76.49,76.53,3000.0
2024-10-04 10:50:00,76.56,76.56,76.53,76.53,5250.0,76.56,76.56,76.53,76.53,5250.0
2024-10-04 10:55:00,76.59,76.59,76.59,76.59,1500.0,76.59,76.59,76.59,76.59,1500.0
2024-10-04 11:00:00,76.58,76.58,76.47,76.47,10500.0,76.58,76.58,76.47,76.47,10500.0
2024-10-04 11:05:00,76.47,76.53,76.47,76.53,4500.0,76.47,76.53,76.47,76.53,4500.0
2024-10-04 11:10:00,76.48,76.48,76.29,76.29,6000.0,76.48,76.48,76.29,76.29,6000.0
2024-10-04 11:15:00,76.24,76.28,76.24,76.28,3000.0,76.24,76.28,76.24,76.28,3000.0
2024-10-04 11:20:00,76.18,76.18,76.1,76.18,12000.0,76.18,76.18,76.1,76.18,12000.0
2024-10-04 11:25:00,76.18,76.27,76.18,76.25,24720.0,76.18,76.27,76.18,76.25,24720.0
2024-10-04 11:30:00,76.21,76.21,76.16,76.16,3000.0,76.21,76.21,76.16,76.16,3000.0
2024-10-04 11:35:00,76.25,76.35,76.25,76.35,6000.0,76.25,76.35,76.25,76.35,6000.0
2024-10-04 11:40:00,76.45,76.45,76.45,76.45,1500.0,76.45,76.45,76.45,76.45,1500.0
2024-10-04 11:45:00,76.45,76.45,76.39,76.39,3000.0,76.45,76.45,76.39,76.39,3000.0
2024-10-04 11:50:00,76.41,76.41,76.41,76.41,1500.0,76.41,76.41,76.41,76.41,1500.0
2024-10-04 11:55:00,76.54,76.58,76.54,76.58,3000.0,76.54,76.58,76.54,76.58,3000.0
2024-10-04 12:00:00,76.59,76.59,76.55,76.55,4500.0,76.59,76.59,76.55,76.55,4500.0
2024-10-04 12:05:00,76.56,76.57,76.41,76.41,7950.0,76.56,76.57,76.41,76.41,7950.0
2024-10-04 12:10:00,76.42,76.44,76.42,76.44,6660.0,76.42,76.44,76.42,76.44,6660.0
2024-10-04 12:15:00,76.46,76.46,76.46,76.46,3000.0,76.46,76.46,76.46,76.46,3000.0
2024-10-04 12:20:00,76.42,76.42,76.31,76.35,7470.0,76.42,76.42,76.31,76.35,7470.0
2024-10-04 12:25:00,76.32,76.32,76.32,76.32,1500.0,76.32,76.32,76.32,76.32,1500.0
2024-10-04 12:30:00,76.32,76.32,76.32,76.32,0.0,76.32,76.32,76.32,76.32,0.0
2024-10-04 12:35:00,76.39,76.56,76.39,76.56,10200.0,76.39,76.56,76.39,76.56,10200.0
2024-10-04 12:40:00,76.51,76.51,76.51,76.51,1500.0,76.51,76.51,76.51,76.51,1500.0
2024-10-04 12:45:00,76.51,76.51,76.51,76.51,0.0,76.51,76.51,76.51,76.51,0.0
2024-10-04 12:50:00,76.56,76.7,76.56,76.7,5910.0,76.56,76.7,76.56,76.7,5910.0
2024-10-04 12:55:00,76.63,76.69,76.63,76.69,4500.0,76.63,76.69,76.63,76.69,4500.0
2024-10-04 13:00:00,76.63,76.65,76.62,76.62,4785.0,76.63,76.65,76.62,76.62,4785.0
2024-10-04 13:05:00,76.56,76.56,76.49,76.49,6000.0,76.56,76.56,76.49,76.49,6000.0
2024-10-04 13:10:00,76.49,76.49,76.49,76.49,0.0,76.49,76.49,76.49,76.49,0.0
2024-10-04 13:15:00,76.53,76.57,76.53,76.56,4500.0,76.53,76.57,76.53,76.56,4500.0
2024-10-04 13:20:00,76.57,76.6,76.57,76.6,4500.0,76.57,76.6,76.57,76.6,4500.0
2024-10-04 13:25:00,76.55,76.55,76.55,76.55,3000.0,76.55,76.55,76.55,76.55,3000.0
2024-10-04 13:30:00,76.55,76.55,76.48,76.48,6000.0,76.55,76.55,76.48,76.48,6000.0
2024-10-04 13:35:00,76.48,76.48,76.39,76.41,7500.0,76.48,76.48,76.39,76.41,7500.0
2024-10-04 13:40:00,76.39,76.67,76.39,76.67,8055.0,76.39,76.67,76.39,76.67,8055.0
2024-10-04 13:45:00,76.64,76.65,76.5,76.5,28065.0,76.64,76.65,76.5,76.5,28065.0
2024-10-04 13:50:00,76.5,76.5,76.5,76.5,0.0,76.5,76.5,76.5,76.5,0.0
2024-10-04 13:55:00,76.5,76.5,76.5,76.5,0.0,76.5,76.5,76.5,76.5,0.0
2024-10-04 14:00:00,76.45,76.45,76.45,76.45,1500.0,76.45,76.45,76.45,76.45,1500.0
2024-10-04 14:05:00,76.44,76.46,76.38,76.46,4500.0,76.44,76.46,76.38,76.46,4500.0
2024-10-04 14:10:00,76.46,76.46,76.46,76.46,0.0,76.46,76.46,76.46,76.46,0.0
2024-10-04 14:15:00,76.51,76.52,76.5,76.52,8820.0,76.51,76.52,76.5,76.52,8820.0
2024-10-04 14:20:00,76.56,76.58,76.54,76.54,7500.0,76.56,76.58,76.54,76.54,7500.0
2024-10-04 14:25:00,76.54,76.54,76.54,76.54,1500.0,76.54,76.54,76.54,76.54,1500.0
2024-10-04 14:30:00,76.53,76.56,76.53,76.55,5850.0,76.53,76.56,76.53,76.55,5850.0
2024-10-04 14:35:00,76.55,76.55,76.55,76.55,0.0,76.55,76.55,76.55,76.55,0.0
2024-10-04 14:40:00,76.58,76.58,76.54,76.54,3000.0,76.58,76.58,76.54,76.54,3000.0
2024-10-04 14:45:00,76.51,76.54,76.49,76.54,12735.0,76.51,76.54,76.49,76.54,12735.0
2024-10-04 14:50:00,76.53,76.53,76.52,76.52,4215.0,76.53,76.53,76.52,76.52,4215.0
2024-10-04 14:55:00,76.52,76.52,76.52,76.52,0.0,76.52,76.52,76.52,76.52,0.0
2024-10-04 15:00:00,76.53,76.53,76.48,76.48,4200.0,76.53,76.53,76.48,76.48,4200.0
2024-10-04 15:05:00,76.5,76.5,76.5,76.5,9000.0,76.5,76.5,76.5,76.5,9000.0
2024-10-04 15:10:00,76.49,76.5,76.46,76.46,10905.0,76.49,76.5,76.46,76.46,10905.0
2024-10-04 15:15:00,76.5,76.5,76.5,76.5,6000.0,76.5,76.5,76.5,76.5,6000.0
2024-10-04 15:20:00,76.5,76.67,76.5,76.67,7515.0,76.5,76.67,76.5,76.67,7515.0
2024-10-04 15:25:00,76.71,76.71,76.64,76.68,22395.0,76.71,76.71,76.64,76.68,22395.0
2024-10-04 15:30:00,76.64,76.75,76.64,76.75,14550.0,76.64,76.75,76.64,76.75,14550.0
2024-10-04 15:35:00,76.8,76.8,76.8,76.8,1500.0,76.8,76.8,76.8,76.8,1500.0
2024-10-04 15:40:00,76.78,76.8,76.78,76.8,13500.0,76.78,76.8,76.78,76.8,13500.0
2024-10-04 15:45:00,76.69,76.83,76.69,76.76,28605.0,76.69,76.83,76.69,76.76,28605.0
2024-10-04 15:50:00,76.77,76.97,76.75,76.92,98745.0,76.77,76.97,76.75,76.92,98745.0
2024-10-04 15:55:00,76.93,77.03,76.89,76.96,86865.0,76.93,77.03,76.89,76.96,86865.0
2024-10-07 09:30:00,76.9,76.9,76.67,76.69,51585.0,76.9,76.9,76.67,76.69,51585.0
2024-10-07 09:35:00,76.83,76.83,76.83,76.83,1500.0,76.83,76.83,76.83,76.83,1500.0
2024-10-07 09:40:00,77.02,77.02,77.02,77.02,1500.0,77.02,77.02,77.02,77.02,1500.0
2024-10-07 09:45:00,77.02,77.02,77.02,77.02,0.0,77.02,77.02,77.02,77.02,0.0
2024-10-07 09:50:00,76.99,77.12,76.99,77.12,3000.0,76.99,77.12,76.99,77.12,3000.0
2024-10-07 09:55:00,77.21,77.25,77.12,77.23,14145.0,77.21,77.25,77.12,77.23,14145.0
2024-10-07 10:00:00,77.19,77.25,77.16,77.16,13275.0,77.19,77.25,77.16,77.16,13275.0
2024-10-07 10:05:00,77.18,77.47,77.13,77.47,18510.0,77.18,77.47,77.13,77.47,18510.0
2024-10-07 10:10:00,77.44,77.67,77.43,77.67,29160.0,77.44,77.67,77.43,77.67,29160.0
2024-10-07 10:15:00,77.61,77.84,77.56,77.84,18600.0,77.61,77.84,77.56,77.84,18600.0
2024-10-07 10:20:00,77.84,77.84,77.84,77.84,0.0,77.84,77.84,77.84,77.84,0.0
2024-10-07 10:25:00,77.88,77.9,77.83,77.89,21900.0,77.88,77.9,77.83,77.89,21900.0
2024-10-07 10:30:00,77.93,78.09,77.93,78.06,36315.0,77.93,78.09,77.93,78.06,36315.0
2024-10-07 10:35:00,77.95,77.99,77.53,77.53,95490.0,77.95,77.99,77.53,77.53,95490.0
2024-10-07 10:40:00,77.41,77.41,77.41,77.41,3000.0,77.41,77.41,77.41,77.41,3000.0
2024-10-07 10:45:00,77.5,77.5,77.33,77.33,5190.0,77.5,77.5,77.33,77.33,5190.0
2024-10-07 10:50:00,77.35,77.44,77.35,77.44,6360.0,77.35,77.44,77.35,77.44,6360.0
2024-10-07 10:55:00,77.47,77.47,77.27,77.46,18900.0,77.47,77.47,77.27,77.46,18900.0
2024-10-07 11:00:00,77.46,77.46,77.46,77.46,0.0,77.46,77.46,77.46,77.46,0.0
2024-10-07 11:05:00,77.38,77.53,77.38,77.48,10080.0,77.38,77.53,77.38,77.48,10080.0
2024-10-07 11:10:00,77.49,77.55,77.49,77.55,7845.0,77.49,77.55,77.49,77.55,7845.0
2024-10-07 11:15:00,77.49,77.51,77.29,77.29,19680.0,77.49,77.51,77.29,77.29,19680.0
2024-10-07 11:20:00,77.29,77.29,77.29,77.29,0.0,77.29,77.29,77.29,77.29,0.0
2024-10-07 11:25:00,77.39,77.43,77.38,77.43,9000.0,77.39,77.43,77.38,77.43,9000.0
2024-10-07 11:30:00,77.5,77.5,77.33,77.33,17625.0,77.5,77.5,77.33,77.33,17625.0
2024-10-07 11:35:00,77.28,77.28,77.28,77.28,1500.0,77.28,77.28,77.28,77.28,1500.0
2024-10-07 11:40:00,77.34,77.34,77.34,77.34,1500.0,77.34,77.34,77.34,77.34,1500.0
2024-10-07 11:45:00,77.27,77.27,77.27,77.27,1500.0,77.27,77.27,77.27,77.27,1500.0
2024-10-07 11:50:00,77.22,77.22,77.22,77.22,4500.0,77.22,77.22,77.22,77.22,4500.0
2024-10-07 11:55:00,77.19,77.19,77.17,77.17,3000.0,77.19,77.19,77.17,77.17,3000.0
2024-10-07 12:00:00,77.18,77.23,77.18,77.23,3000.0,77.18,77.23,77.18,77.23,3000.0
2024-10-07 12:05:00,77.16,77.16,77.06,77.06,7875.0,77.16,77.16,77.06,77.06,7875.0
2024-10-07 12:10:00,77.08,77.09,77.02,77.09,9000.0,77.08,77.09,77.02,77.09,9000.0
2024-10-07 12:15:00,77.03,77.07,77.03,77.07,29790.0,77.03,77.07,77.03,77.07,29790.0
2024-10-07 12:20:00,77.07,77.13,77.06,77.13,4500.0,77.07,77.13,77.06,77.13,4500.0
2024-10-07 12:25:00,77.13,77.13,77.13,77.13,0.0,77.13,77.13,77.13,77.13,0.0
2024-10-07 12:30:00,77.09,77.11,77.04,77.06,8325.0,77.09,77.11,77.04,77.06,8325.0
2024-10-07 12:35:00,77.01,77.01,77.01,77.01,3000.0,77.01,77.01,77.01,77.01,3000.0
2024-10-07 12:40:00,77.01,77.01,77.01,77.01,0.0,77.01,77.01,77.01,77.01,0.0
2024-10-07 12:45:00,77.01,77.01,77.01,77.01,0.0,77.01,77.01,77.01,77.01,0.0
2024-10-07 12:50:00,77.01,77.01,77.01,77.01,0.0,77.01,77.01,77.01,77.01,0.0
2024-10-07 12:55:00,76.97,76.97,76.97,76.97,3000.0,76.97,76.97,76.97,76.97,3000.0
2024-10-07 13:00:00,76.99,77.04,76.99,77.04,4500.0,76.99,77.04,76.99,77.04,4500.0
2024-10-07 13:05:00,76.98,76.98,76.96,76.96,4500.0,76.98,76.98,76.96,76.96,4500.0
2024-10-07 13:10:00,77.05,77.11,77.05,77.09,13140.0,77.05,77.11,77.05,77.09,13140.0
2024-10-07 13:15:00,77.17,77.2,77.12,77.12,4950.0,77.17,77.2,77.12,77.12,4950.0
2024-10-07 13:20:00,77.15,77.15,77.12,77.13,4500.0,77.15,77.15,77.12,77.13,4500.0
2024-10-07 13:25:00,77.14,77.14,77.14,77.14,1500.0,77.14,77.14,77.14,77.14,1500.0
2024-10-07 13:30:00,77.14,77.14,77.06,77.06,12000.0,77.14,77.14,77.06,77.06,12000.0
2024-10-07 13:35:00,77.04,77.1,77.04,77.07,4500.0,77.04,77.1,77.04,77.07,4500.0
2024-10-07 13:40:00,77.07,77.07,77.07,77.07,1500.0,77.07,77.07,77.07,77.07,1500.0
2024-10-07 13:45:00,77.07,77.07,77.07,77.07,0.0,77.07,77.07,77.07,77.07,0.0
2024-10-07 13:50:00,76.87,76.9,76.84,76.9,10935.0,76.87,76.9,76.84,76.9,10935.0
2024-10-07 13:55:00,76.87,76.87,76.85,76.85,3000.0,76.87,76.87,76.85,76.85,3000.0
2024-10-07 14:00:00,76.85,76.85,76.85,76.85,1500.0,76.85,76.85,76.85,76.85,1500.0
2024-10-07 14:05:00,76.9,76.9,76.9,76.9,1500.0,76.9,76.9,76.9,76.9,1500.0
2024-10-07 14:10:00,76.91,76.92,76.87,76.87,13500.0,76.91,76.92,76.87,76.87,13500.0
2024-10-07 14:15:00,76.89,76.89,76.83,76.83,12000.0,76.89,76.89,76.83,76.83,12000.0
2024-10-07 14:20:00,76.83,76.83,76.83,76.83,0.0,76.83,76.83,76.83,76.83,0.0
2024-10-07 14:25:00,76.88,76.88,76.87,76.88,4485.0,76.88,76.88,76.87,76.88,4485.0
2024-10-07 14:30:00,76.84,76.86,76.71,76.78,21945.0,76.84,76.86,76.71,76.78,21945.0
2024-10-07 14:35:00,76.72,76.75,76.72,76.72,4500.0,76.72,76.75,76.72,76.72,4500.0
2024-10-07 14:40:00,76.7,76.7,76.68,76.68,3000.0,76.7,76.7,76.68,76.68,3000.0
2024-10-07 14:45:00,76.6,76.6,76.59,76.59,3000.0,76.6,76.6,76.59,76.59,3000.0
2024-10-07 14:50:00,76.59,76.59,76.59,76.59,0.0,76.59,76.59,76.59,76.59,0.0
2024-10-07 14:55:00,76.6,76.62,76.54,76.61,10875.0,76.6,76.62,76.54,76.61,10875.0
2024-10-07 15:00:00,76.61,76.61,76.55,76.55,9375.0,76.61,76.61,76.55,76.55,9375.0
2024-10-07 15:05:00,76.55,76.58,76.53,76.58,9000.0,76.55,76.58,76.53,76.58,9000.0
2024-10-07 15:10:00,76.53,76.6,76.53,76.6,5805.0,76.53,76.6,76.53,76.6,5805.0
2024-10-07 15:15:00,76.55,76.66,76.55,76.66,4500.0,76.55,76.66,76.55,76.66,4500.0
2024-10-07 15:20:00,76.62,76.62,76.62,76.62,1500.0,76.62,76.62,76.62,76.62,1500.0
2024-10-07 15:25:00,76.57,76.61,76.57,76.61,4500.0,76.57,76.61,76.57,76.61,4500.0
2024-10-07 15:30:00,76.56,76.6,76.55,76.57,11790.0,76.56,76.6,76.55,76.57,11790.0
2024-10-07 15:35:00,76.57,76.59,76.52,76.59,12000.0,76.57,76.59,76.52,76.59,12000.0
2024-10-07 15:40:00,76.56,76.61,76.56,76.59,15000.0,76.56,76.61,76.56,76.59,15000.0
2024-10-07 15:45:00,76.6,76.61,76.57,76.57,25650.0,76.6,76.61,76.57,76.57,25650.0
2024-10-07 15:50:00,76.57,76.86,76.52,76.74,79305.0,76.57,76.86,76.52,76.74,79305.0
2024-10-07 15:55:00,76.79,76.79,76.55,76.79,165825.0,76.79,76.79,76.55,76.79,165825.0
2024-10-08 09:30:00,76.76,77.3,76.76,77.09,40140.0,76.76,77.3,76.76,77.09,40140.0
2024-10-08 09:35:00,76.99,76.99,76.99,76.99,1500.0,76.99,76.99,76.99,76.99,1500.0
2024-10-08 09:40:00,77.17,77.17,77.17,77.17,1500.0,77.17,77.17,77.17,77.17,1500.0
2024-10-08 09:45:00,77.33,77.33,77.07,77.23,16455.0,77.33,77.33,77.07,77.23,16455.0
2024-10-08 09:50:00,77.14,77.16,77.14,77.16,6180.0,77.14,77.16,77.14,77.16,6180.0
2024-10-08 09:55:00,77.29,77.29,77.08,77.08,9000.0,77.29,77.29,77.08,77.08,9000.0
2024-10-08 10:00:00,77.07,77.07,76.93,76.93,5160.0,77.07,77.07,76.93,76.93,5160.0
2024-10-08 10:05:00,76.93,76.93,76.82,76.82,5940.0,76.93,76.93,76.82,76.82,5940.0
2024-10-08 10:10:00,76.54,76.54,76.54,76.54,1500.0,76.54,76.54,76.54,76.54,1500.0
2024-10-08 10:15:00,76.45,76.47,76.45,76.47,4500.0,76.45,76.47,76.45,76.47,4500.0
2024-10-08 10:20:00,76.38,76.49,76.38,76.49,13500.0,76.38,76.49,76.38,76.49,13500.0
2024-10-08 10:25:00,76.49,76.49,76.49,76.49,0.0,76.49,76.49,76.49,76.49,0.0
2024-10-08 10:30:00,76.62,76.63,76.59,76.59,6285.0,76.62,76.63,76.59,76.59,6285.0
2024-10-08 10:35:00,76.59,76.59,76.59,76.59,3000.0,76.59,76.59,76.59,76.59,3000.0
2024-10-08 10:40:00,76.64,76.76,76.56,76.62,22755.0,76.64,76.76,76.56,76.62,22755.0
2024-10-08 10:45:00,76.8,76.8,76.8,76.8,1995.0,76.8,76.8,76.8,76.8,1995.0
2024-10-08 10:50:00,76.72,76.75,76.72,76.75,3555.0,76.72,76.75,76.72,76.75,3555.0
2024-10-08 10:55:00,76.81,76.84,76.75,76.84,4500.0,76.81,76.84,76.75,76.84,4500.0
2024-10-08 11:00:00,76.8,76.8,76.8,76.8,3765.0,76.8,76.8,76.8,76.8,3765.0
2024-10-08 11:05:00,76.85,76.85,76.85,76.85,1500.0,76.85,76.85,76.85,76.85,1500.0
2024-10-08 11:10:00,76.84,76.84,76.84,76.84,13860.0,76.84,76.84,76.84,76.84,13860.0
2024-10-08 11:15:00,76.9,76.9,76.9,76.9,1500.0,76.9,76.9,76.9,76.9,1500.0
2024-10-08 11:20:00,76.9,76.9,76.9,76.9,1500.0,76.9,76.9,76.9,76.9,1500.0
2024-10-08 11:25:00,77.02,77.02,77.02,77.02,1500.0,77.02,77.02,77.02,77.02,1500.0
2024-10-08 11:30:00,77.11,77.25,77.11,77.25,8880.0,77.11,77.25,77.11,77.25,8880.0
2024-10-08 11:35:00,77.17,77.17,77.15,77.15,9000.0,77.17,77.17,77.15,77.15,9000.0
2024-10-08 11:40:00,77.15,77.15,77.15,77.15,0.0,77.15,77.15,77.15,77.15,0.0
2024-10-08 11:45:00,77.22,77.22,77.22,77.22,6000.0,77.22,77.22,77.22,77.22,6000.0
2024-10-08 11:50:00,77.3,77.3,77.3,77.3,1500.0,77.3,77.3,77.3,77.3,1500.0
2024-10-08 11:55:00,77.35,77.35,77.31,77.35,7980.0,77.35,77.35,77.31,77.35,7980.0
2024-10-08 12:00:00,77.35,77.35,77.35,77.35,0.0,77.35,77.35,77.35,77.35,0.0
2024-10-08 12:05:00,77.38,77.38,77.38,77.38,1500.0,77.38,77.38,77.38,77.38,1500.0
2024-10-08 12:10:00,77.43,77.43,77.39,77.39,20175.0,77.43,77.43,77.39,77.39,20175.0
2024-10-08 12:15:00,77.38,77.38,77.35,77.35,4935.0,77.38,77.38,77.35,77.35,4935.0
2024-10-08 12:20:00,77.37,77.42,77.37,77.42,4500.0,77.37,77.42,77.37,77.42,4500.0
2024-10-08 12:25:00,77.42,77.42,77.42,77.42,0.0,77.42,77.42,77.42,77.42,0.0
2024-10-08 12:30:00,77.42,77.42,77.42,77.42,0.0,77.42,77.42,77.42,77.42,0.0
2024-10-08 12:35:00,77.62,77.62,77.61,77.62,4500.0,77.62,77.62,77.61,77.62,4500.0
2024-10-08 12:40:00,77.61,77.61,77.61,77.61,3000.0,77.61,77.61,77.61,77.61,3000.0
2024-10-08 12:45:00,77.62,77.62,77.59,77.59,15000.0,77.62,77.62,77.59,77.59,15000.0
2024-10-08 12:50:00,77.59,77.6,77.59,77.6,4500.0,77.59,77.6,77.59,77.6,4500.0
2024-10-08 12:55:00,77.63,77.63,77.62,77.63,4500.0,77.63,77.63,77.62,77.63,4500.0
2024-10-08 13:00:00,77.65,77.65,77.58,77.62,32085.0,77.65,77.65,77.58,77.62,32085.0
2024-10-08 13:05:00,77.56,77.62,77.49,77.49,25545.0,77.56,77.62,77.49,77.49,25545.0
2024-10-08 13:10:00,77.52,77.58,77.52,77.58,4500.0,77.52,77.58,77.52,77.58,4500.0
2024-10-08 13:15:00,77.57,77.57,77.57,77.57,1500.0,77.57,77.57,77.57,77.57,1500.0
2024-10-08 13:20:00,77.56,77.56,77.56,77.56,3420.0,77.56,77.56,77.56,77.56,3420.0
2024-10-08 13:25:00,77.64,77.66,77.64,77.66,3930.0,77.64,77.66,77.64,77.66,3930.0
2024-10-08 13:30:00,77.62,77.63,77.62,77.63,10770.0,77.62,77.63,77.62,77.63,10770.0
2024-10-08 13:35:00,77.62,77.63,77.55,77.55,10500.0,77.62,77.63,77.55,77.55,10500.0
2024-10-08 13:40:00,77.55,77.6,77.55,77.6,9075.0,77.55,77.6,77.55,77.6,9075.0
2024-10-08 13:45:00,77.6,77.6,77.6,77.6,1500.0,77.6,77.6,77.6,77.6,1500.0
2024-10-08 13:50:00,77.6,77.6,77.6,77.6,4500.0,77.6,77.6,77.6,77.6,4500.0
2024-10-08 13:55:00,77.6,77.6,77.6,77.6,0.0,77.6,77.6,77.6,77.6,0.0
2024-10-08 14:00:00,77.72,77.72,77.72,77.72,1500.0,77.72,77.72,77.72,77.72,1500.0
2024-10-08 14:05:00,77.67,77.73,77.66,77.73,19005.0,77.67,77.73,77.66,77.73,19005.0
2024-10-08 14:10:00,77.78,77.95,77.77,77.84,41115.0,77.78,77.95,77.77,77.84,41115.0
2024-10-08 14:15:00,77.84,77.84,77.84,77.84,0.0,77.84,77.84,77.84,77.84,0.0
2024-10-08 14:20:00,77.77,77.77,77.77,77.77,1500.0,77.77,77.77,77.77,77.77,1500.0
2024-10-08 14:25:00,77.7,77.7,77.67,77.67,4995.0,77.7,77.7,77.67,77.67,4995.0
2024-10-08 14:30:00,77.62,77.76,77.62,77.76,4530.0,77.62,77.76,77.62,77.76,4530.0
2024-10-08 14:35:00,77.7,77.9,77.7,77.85,57375.0,77.7,77.9,77.7,77.85,57375.0
2024-10-08 14:40:00,77.88,77.88,77.85,77.85,4500.0,77.88,77.88,77.85,77.85,4500.0
2024-10-08 14:45:00,77.85,77.85,77.85,77.85,0.0,77.85,77.85,77.85,77.85,0.0
2024-10-08 14:50:00,77.85,77.94,77.85,77.94,15360.0,77.85,77.94,77.85,77.94,15360.0
2024-10-08 14:55:00,77.98,77.98,77.98,77.98,1500.0,77.98,77.98,77.98,77.98,1500.0
2024-10-08 15:00:00,77.95,77.97,77.86,77.86,59745.0,77.95,77.97,77.86,77.86,59745.0
2024-10-08 15:05:00,77.85,77.85,77.78,77.8,12030.0,77.85,77.85,77.78,77.8,12030.0
2024-10-08 15:10:00,77.75,77.84,77.75,77.8,21180.0,77.75,77.84,77.75,77.8,21180.0
2024-10-08 15:15:00,77.84,77.97,77.83,77.94,25620.0,77.84,77.97,77.83,77.94,25620.0
2024-10-08 15:20:00,77.94,77.96,77.93,77.93,7500.0,77.94,77.96,77.93,77.93,7500.0
2024-10-08 15:25:00,77.91,77.91,77.87,77.87,30375.0,77.91,77.91,77.87,77.87,30375.0
2024-10-08 15:30:00,77.92,77.95,77.92,77.95,10530.0,77.92,77.95,77.92,77.95,10530.0
2024-10-08 15:35:00,77.97,77.97,77.83,77.83,13590.0,77.97,77.97,77.83,77.83,13590.0
2024-10-08 15:40:00,77.83,77.94,77.83,77.91,16875.0,77.83,77.94,77.83,77.91,16875.0
2024-10-08 15:45:00,77.93,77.95,77.91,77.91,6000.0,77.93,77.95,77.91,77.91,6000.0
2024-10-08 15:50:00,77.87,77.92,77.82,77.82,49500.0,77.87,77.92,77.82,77.82,49500.0
2024-10-08 15:55:00,77.79,77.9,77.74,77.8,107430.0,77.79,77.9,77.74,77.8,107430.0
2024-10-09 09:30:00,77.93,77.93,77.6,77.77,33705.0,77.93,77.93,77.6,77.77,33705.0
2024-10-09 09:35:00,77.77,77.77,77.77,77.77,0.0,77.77,77.77,77.77,77.77,0.0
2024-10-09 09:40:00,77.77,77.77,77.77,77.77,0.0,77.77,77.77,77.77,77.77,0.0
2024-10-09 09:45:00,78.17,78.3,78.17,78.3,6000.0,78.17,78.3,78.17,78.3,6000.0
2024-10-09 09:50:00,78.32,78.6,78.32,78.45,40350.0,78.32,78.6,78.32,78.45,40350.0
2024-10-09 09:55:00,78.52,78.52,78.46,78.46,4695.0,78.52,78.52,78.46,78.46,4695.0
2024-10-09 10:00:00,78.47,78.47,78.41,78.41,16560.0,78.47,78.47,78.41,78.41,16560.0
2024-10-09 10:05:00,78.47,78.48,78.47,78.48,3030.0,78.47,78.48,78.47,78.48,3030.0
2024-10-09 10:10:00,78.45,78.45,78.23,78.23,20400.0,78.45,78.45,78.23,78.23,20400.0
2024-10-09 10:15:00,78.21,78.21,78.19,78.2,11475.0,78.21,78.21,78.19,78.2,11475.0
2024-10-09 10:20:00,78.21,78.21,78.19,78.19,4155.0,78.21,78.21,78.19,78.19,4155.0
2024-10-09 10:25:00,78.22,78.37,78.22,78.37,6060.0,78.22,78.37,78.22,78.37,6060.0
2024-10-09 10:30:00,78.4,78.52,78.4,78.44,12585.0,78.4,78.52,78.4,78.44,12585.0
2024-10-09 10:35:00,78.44,78.55,78.44,78.55,5025.0,78.44,78.55,78.44,78.55,5025.0
2024-10-09 10:40:00,78.51,78.58,78.51,78.58,14775.0,78.51,78.58,78.51,78.58,14775.0
2024-10-09 10:45:00,78.52,78.6,78.52,78.6,4890.0,78.52,78.6,78.52,78.6,4890.0
2024-10-09 10:50:00,78.67,78.85,78.67,78.85,12645.0,78.67,78.85,78.67,78.85,12645.0
2024-10-09 10:55:00,78.81,79.07,78.81,79.07,20235.0,78.81,79.07,78.81,79.07,20235.0
2024-10-09 11:00:00,79.11,79.13,78.95,78.95,17220.0,79.11,79.13,78.95,78.95,17220.0
2024-10-09 11:05:00,78.87,78.87,78.87,78.87,6000.0,78.87,78.87,78.87,78.87,6000.0
2024-10-09 11:10:00,78.8,78.84,78.8,78.8,9885.0,78.8,78.84,78.8,78.8,9885.0
2024-10-09 11:15:00,78.74,78.81,78.7,78.81,4500.0,78.74,78.81,78.7,78.81,4500.0
2024-10-09 11:20:00,78.73,78.82,78.73,78.78,12360.0,78.73,78.82,78.73,78.78,12360.0
2024-10-09 11:25:00,78.76,78.76,78.76,78.76,3000.0,78.76,78.76,78.76,78.76,3000.0
2024-10-09 11:30:00,78.75,78.79,78.75,78.79,3000.0,78.75,78.79,78.75,78.79,3000.0
2024-10-09 11:35:00,78.74,78.75,78.74,78.75,3930.0,78.74,78.75,78.74,78.75,3930.0
2024-10-09 11:40:00,78.91,78.91,78.82,78.9,4500.0,78.91,78.91,78.82,78.9,4500.0
2024-10-09 11:45:00,78.92,78.93,78.92,78.93,3000.0,78.92,78.93,78.92,78.93,3000.0
2024-10-09 11:50:00,78.93,78.93,78.93,78.93,0.0,78.93,78.93,78.93,78.93,0.0
2024-10-09 11:55:00,78.99,78.99,78.91,78.91,10110.0,78.99,78.99,78.91,78.91,10110.0
2024-10-09 12:00:00,78.91,78.91,78.91,78.91,0.0,78.91,78.91,78.91,78.91,0.0
2024-10-09 12:05:00,78.91,78.91,78.91,78.91,0.0,78.91,78.91,78.91,78.91,0.0
2024-10-09 12:10:00,79.0,79.06,79.0,79.04,6000.0,79.0,79.06,79.0,79.04,6000.0
2024-10-09 12:15:00,79.0,79.0,78.9,78.9,24045.0,79.0,79.0,78.9,78.9,24045.0
2024-10-09 12:20:00,78.89,78.91,78.84,78.91,9165.0,78.89,78.91,78.84,78.91,9165.0
2024-10-09 12:25:00,78.91,78.91,78.91,78.91,2910.0,78.91,78.91,78.91,78.91,2910.0
2024-10-09 12:30:00,78.79,78.79,78.79,78.79,1500.0,78.79,78.79,78.79,78.79,1500.0
2024-10-09 12:35:00,78.75,78.87,78.69,78.69,14280.0,78.75,78.87,78.69,78.69,14280.0
2024-10-09 12:40:00,78.7,78.7,78.67,78.67,4500.0,78.7,78.7,78.67,78.67,4500.0
2024-10-09 12:45:00,78.7,78.7,78.7,78.7,1500.0,78.7,78.7,78.7,78.7,1500.0
2024-10-09 12:50:00,78.71,78.71,78.68,78.69,9000.0,78.71,78.71,78.68,78.69,9000.0
2024-10-09 12:55:00,78.67,78.67,78.67,78.67,1500.0,78.67,78.67,78.67,78.67,1500.0
2024-10-09 13:00:00,78.67,78.67,78.63,78.67,19920.0,78.67,78.67,78.63,78.67,19920.0
2024-10-09 13:05:00,78.67,78.67,78.67,78.67,0.0,78.67,78.67,78.67,78.67,0.0
2024-10-09 13:10:00,78.54,78.54,78.54,78.54,3000.0,78.54,78.54,78.54,78.54,3000.0
2024-10-09 13:15:00,78.55,78.55,78.55,78.55,3000.0,78.55,78.55,78.55,78.55,3000.0
2024-10-09 13:20:00,78.55,78.55,78.55,78.55,0.0,78.55,78.55,78.55,78.55,0.0
2024-10-09 13:25:00,78.49,78.49,78.47,78.47,6000.0,78.49,78.49,78.47,78.47,6000.0
2024-10-09 13:30:00,78.48,78.49,78.44,78.47,19485.0,78.48,78.49,78.44,78.47,19485.0
2024-10-09 13:35:00,78.47,78.47,78.47,78.47,0.0,78.47,78.47,78.47,78.47,0.0
2024-10-09 13:40:00,78.47,78.47,78.47,78.47,0.0,78.47,78.47,78.47,78.47,0.0
2024-10-09 13:45:00,78.5,78.5,78.48,78.48,3000.0,78.5,78.5,78.48,78.48,3000.0
2024-10-09 13:50:00,78.46,78.46,78.46,78.46,7500.0,78.46,78.46,78.46,78.46,7500.0
2024-10-09 13:55:00,78.48,78.52,78.48,78.49,15375.0,78.48,78.52,78.48,78.49,15375.0
2024-10-09 14:00:00,78.46,78.46,78.45,78.45,3000.0,78.46,78.46,78.45,78.45,3000.0
2024-10-09 14:05:00,78.44,78.44,78.44,78.44,1500.0,78.44,78.44,78.44,78.44,1500.0
2024-10-09 14:10:00,78.4,78.4,78.34,78.4,6000.0,78.4,78.4,78.34,78.4,6000.0
2024-10-09 14:15:00,78.31,78.37,78.31,78.36,4500.0,78.31,78.37,78.31,78.36,4500.0
2024-10-09 14:20:00,78.34,78.34,78.22,78.22,6000.0,78.34,78.34,78.22,78.22,6000.0
2024-10-09 14:25:00,78.28,78.29,78.22,78.27,9000.0,78.28,78.29,78.22,78.27,9000.0
2024-10-09 14:30:00,78.27,78.27,78.27,78.27,0.0,78.27,78.27,78.27,78.27,0.0
2024-10-09 14:35:00,78.31,78.31,78.31,78.31,1500.0,78.31,78.31,78.31,78.31,1500.0
2024-10-09 14:40:00,78.31,78.31,78.31,78.31,0.0,78.31,78.31,78.31,78.31,0.0
2024-10-09 14:45:00,78.42,78.42,78.37,78.37,3000.0,78.42,78.42,78.37,78.37,3000.0
2024-10-09 14:50:00,78.43,78.43,78.43,78.43,1500.0,78.43,78.43,78.43,78.43,1500.0
2024-10-09 14:55:00,78.28,78.3,78.23,78.3,16545.0,78.28,78.3,78.23,78.3,16545.0
2024-10-09 15:00:00,78.3,78.3,78.3,78.3,0.0,78.3,78.3,78.3,78.3,0.0
2024-10-09 15:05:00,78.29,78.29,78.29,78.29,1500.0,78.29,78.29,78.29,78.29,1500.0
2024-10-09 15:10:00,78.31,78.31,78.31,78.31,5205.0,78.31,78.31,78.31,78.31,5205.0
2024-10-09 15:15:00,78.33,78.37,78.32,78.35,15000.0,78.33,78.37,78.32,78.35,15000.0
2024-10-09 15:20:00,78.37,78.45,78.37,78.39,8175.0,78.37,78.45,78.37,78.39,8175.0
2024-10-09 15:25:00,78.45,78.45,78.45,78.45,4500.0,78.45,78.45,78.45,78.45,4500.0
2024-10-09 15:30:00,78.42,78.6,78.29,78.59,49560.0,78.42,78.6,78.29,78.59,49560.0
2024-10-09 15:35:00,78.56,78.56,78.54,78.54,3000.0,78.56,78.56,78.54,78.54,3000.0
2024-10-09 15:40:00,78.5,78.51,78.5,78.51,13500.0,78.5,78.51,78.5,78.51,13500.0
2024-10-09 15:45:00,78.56,78.64,78.52,78.64,7665.0,78.56,78.64,78.52,78.64,7665.0
2024-10-09 15:50:00,78.62,78.7,78.52,78.52,27345.0,78.62,78.7,78.52,78.52,27345.0
2024-10-09 15:55:00,78.45,78.57,78.37,78.53,137685.0,78.45,78.57,78.37,78.53,137685.0
2024-10-10 09:30:00,78.67,78.94,78.67,78.85,44985.0,78.67,78.94,78.67,78.85,44985.0
2024-10-10 09:35:00,78.79,78.79,78.59,78.72,25500.0,78.79,78.79,78.59,78.72,25500.0
2024-10-10 09:40:00,78.72,78.73,78.5,78.5,27885.0,78.72,78.73,78.5,78.5,27885.0
2024-10-10 09:45:00,78.53,78.56,78.39,78.56,22500.0,78.53,78.56,78.39,78.56,22500.0
2024-10-10 09:50:00,78.5,78.67,78.5,78.52,10905.0,78.5,78.67,78.5,78.52,10905.0
2024-10-10 09:55:00,78.57,78.57,78.3,78.3,13650.0,78.57,78.57,78.3,78.3,13650.0
2024-10-10 10:00:00,78.23,78.29,78.19,78.29,7095.0,78.23,78.29,78.19,78.29,7095.0
2024-10-10 10:05:00,78.39,78.46,78.39,78.46,6165.0,78.39,78.46,78.39,78.46,6165.0
2024-10-10 10:10:00,78.35,78.35,78.35,78.35,10050.0,78.35,78.35,78.35,78.35,10050.0
2024-10-10 10:15:00,78.06,78.12,78.0,78.0,12165.0,78.06,78.12,78.0,78.0,12165.0
2024-10-10 10:20:00,78.0,78.0,78.0,78.0,1500.0,78.0,78.0,78.0,78.0,1500.0
2024-10-10 10:25:00,77.89,77.89,77.73,77.73,3000.0,77.89,77.89,77.73,77.73,3000.0
2024-10-10 10:30:00,77.84,77.84,77.7,77.78,13500.0,77.84,77.84,77.7,77.78,13500.0
2024-10-10 10:35:00,77.99,77.99,77.99,77.99,6225.0,77.99,77.99,77.99,77.99,6225.0
2024-10-10 10:40:00,77.7,77.7,77.7,77.7,4125.0,77.7,77.7,77.7,77.7,4125.0
2024-10-10 10:45:00,77.7,77.7,77.7,77.7,1800.0,77.7,77.7,77.7,77.7,1800.0
2024-10-10 10:50:00,77.69,77.76,77.68,77.76,11250.0,77.69,77.76,77.68,77.76,11250.0
2024-10-10 10:55:00,77.71,77.71,77.69,77.69,6780.0,77.71,77.71,77.69,77.69,6780.0
2024-10-10 11:00:00,77.75,77.81,77.75,77.81,4500.0,77.75,77.81,77.75,77.81,4500.0
2024-10-10 11:05:00,77.81,77.81,77.81,77.81,0.0,77.81,77.81,77.81,77.81,0.0
2024-10-10 11:10:00,77.95,78.11,77.95,78.07,9000.0,77.95,78.11,77.95,78.07,9000.0
2024-10-10 11:15:00,78.07,78.07,78.07,78.07,0.0,78.07,78.07,78.07,78.07,0.0
2024-10-10 11:20:00,78.07,78.07,78.07,78.07,0.0,78.07,78.07,78.07,78.07,0.0
2024-10-10 11:25:00,78.04,78.08,78.04,78.08,4500.0,78.04,78.08,78.04,78.08,4500.0
2024-10-10 11:30:00,78.11,78.11,78.11,78.11,3000.0,78.11,78.11,78.11,78.11,3000.0
2024-10-10 11:35:00,78.11,78.11,78.11,78.11,0.0,78.11,78.11,78.11,78.11,0.0
2024-10-10 11:40:00,78.12,78.12,78.12,78.12,1500.0,78.12,78.12,78.12,78.12,1500.0
2024-10-10 11:45:00,78.12,78.12,78.12,78.12,0.0,78.12,78.12,78.12,78.12,0.0
2024-10-10 11:50:00,78.05,78.06,78.05,78.06,8010.0,78.05,78.06,78.05,78.06,8010.0
2024-10-10 11:55:00,78.06,78.06,78.06,78.06,0.0,78.06,78.06,78.06,78.06,0.0
2024-10-10 12:00:00,78.15,78.15,78.07,78.07,5235.0,78.15,78.15,78.07,78.07,5235.0
2024-10-10 12:05:00,78.17,78.17,78.17,78.17,1500.0,78.17,78.17,78.17,78.17,1500.0
2024-10-10 12:10:00,78.21,78.29,78.21,78.27,12585.0,78.21,78.29,78.21,78.27,12585.0
2024-10-10 12:15:00,78.27,78.27,78.27,78.27,0.0,78.27,78.27,78.27,78.27,0.0
2024-10-10 12:20:00,78.27,78.33,78.27,78.33,6000.0,78.27,78.33,78.27,78.33,6000.0
2024-10-10 12:25:00,78.36,78.37,78.36,78.37,3480.0,78.36,78.37,78.36,78.37,3480.0
2024-10-10 12:30:00,78.34,78.37,78.34,78.35,13035.0,78.34,78.37,78.34,78.35,13035.0
2024-10-10 12:35:00,78.28,78.35,78.28,78.35,3000.0,78.28,78.35,78.28,78.35,3000.0
2024-10-10 12:40:00,78.34,78.34,78.21,78.21,10110.0,78.34,78.34,78.21,78.21,10110.0
2024-10-10 12:45:00,78.21,78.21,78.21,78.21,0.0,78.21,78.21,78.21,78.21,0.0
2024-10-10 12:50:00,78.29,78.29,78.29,78.29,1500.0,78.29,78.29,78.29,78.29,1500.0
2024-10-10 12:55:00,78.27,78.29,78.23,78.24,6000.0,78.27,78.29,78.23,78.24,6000.0
2024-10-10 13:00:00,78.24,78.24,78.24,78.24,0.0,78.24,78.24,78.24,78.24,0.0
2024-10-10 13:05:00,78.16,78.16,78.13,78.13,4680.0,78.16,78.16,78.13,78.13,4680.0
2024-10-10 13:10:00,78.02,78.09,78.02,78.09,4500.0,78.02,78.09,78.02,78.09,4500.0
2024-10-10 13:15:00,78.15,78.15,78.15,78.15,1500.0,78.15,78.15,78.15,78.15,1500.0
2024-10-10 13:20:00,78.15,78.15,78.15,78.15,0.0,78.15,78.15,78.15,78.15,0.0
2024-10-10 13:25:00,78.21,78.21,78.21,78.21,3000.0,78.21,78.21,78.21,78.21,3000.0
2024-10-10 13:30:00,78.16,78.16,78.15,78.15,3000.0,78.16,78.16,78.15,78.15,3000.0
2024-10-10 13:35:00,78.15,78.15,78.15,78.15,0.0,78.15,78.15,78.15,78.15,0.0
2024-10-10 13:40:00,78.15,78.15,78.15,78.15,0.0,78.15,78.15,78.15,78.15,0.0
2024-10-10 13:45:00,78.15,78.15,78.15,78.15,0.0,78.15,78.15,78.15,78.15,0.0
2024-10-10 13:50:00,77.85,77.9,77.85,77.9,4500.0,77.85,77.9,77.85,77.9,4500.0
2024-10-10 13:55:00,77.92,77.98,77.92,77.98,7500.0,77.92,77.98,77.92,77.98,7500.0
2024-10-10 14:00:00,77.94,77.94,77.92,77.92,3000.0,77.94,77.94,77.92,77.92,3000.0
2024-10-10 14:05:00,77.8,77.83,77.8,77.83,3000.0,77.8,77.83,77.8,77.83,3000.0
2024-10-10 14:10:00,77.8,77.86,77.8,77.86,3000.0,77.8,77.86,77.8,77.86,3000.0
2024-10-10 14:15:00,77.83,77.87,77.83,77.87,9420.0,77.83,77.87,77.83,77.87,9420.0
2024-10-10 14:20:00,77.88,77.89,77.88,77.89,7500.0,77.88,77.89,77.88,77.89,7500.0
2024-10-10 14:25:00,77.88,77.88,77.88,77.88,3000.0,77.88,77.88,77.88,77.88,3000.0
2024-10-10 14:30:00,77.84,77.84,77.84,77.84,3000.0,77.84,77.84,77.84,77.84,3000.0
2024-10-10 14:35:00,77.99,77.99,77.96,77.96,3000.0,77.99,77.99,77.96,77.96,3000.0
2024-10-10 14:40:00,77.96,77.96,77.96,77.96,0.0,77.96,77.96,77.96,77.96,0.0
2024-10-10 14:45:00,77.96,77.96,77.96,77.96,0.0,77.96,77.96,77.96,77.96,0.0
2024-10-10 14:50:00,77.96,77.96,77.96,77.96,0.0,77.96,77.96,77.96,77.96,0.0
2024-10-10 14:55:00,77.84,78.0,77.84,78.0,13800.0,77.84,78.0,77.84,78.0,13800.0
2024-10-10 15:00:00,78.0,78.0,77.94,77.94,3000.0,78.0,78.0,77.94,77.94,3000.0
2024-10-10 15:05:00,77.96,77.96,77.95,77.95,6000.0,77.96,77.96,77.95,77.95,6000.0
2024-10-10 15:10:00,77.95,77.95,77.95,77.95,0.0,77.95,77.95,77.95,77.95,0.0
2024-10-10 15:15:00,77.95,77.95,77.95,77.95,0.0,77.95,77.95,77.95,77.95,0.0
2024-10-10 15:20:00,77.95,77.95,77.95,77.95,0.0,77.95,77.95,77.95,77.95,0.0
2024-10-10 15:25:00,77.91,77.94,77.91,77.94,4500.0,77.91,77.94,77.91,77.94,4500.0
2024-10-10 15:30:00,77.98,78.03,77.98,78.02,23565.0,77.98,78.03,77.98,78.02,23565.0
2024-10-10 15:35:00,78.07,78.07,78.02,78.02,3000.0,78.07,78.07,78.02,78.02,3000.0
2024-10-10 15:40:00,78.05,78.05,78.04,78.05,6000.0,78.05,78.05,78.04,78.05,6000.0
2024-10-10 15:45:00,78.06,78.08,78.05,78.08,8055.0,78.06,78.08,78.05,78.08,8055.0
2024-10-10 15:50:00,78.1,78.18,78.06,78.07,34365.0,78.1,78.18,78.06,78.07,34365.0
2024-10-10 15:55:00,77.96,78.13,77.96,78.11,154875.0,77.96,78.13,77.96,78.11,154875.0
2024-10-11 09:30:00,78.6,78.95,78.41,78.95,28755.0,78.6,78.95,78.41,78.95,28755.0
2024-10-11 09:35:00,78.53,78.81,78.53,78.81,7500.0,78.53,78.81,78.53,78.81,7500.0
2024-10-11 09:40:00,78.81,78.81,78.73,78.77,5250.0,78.81,78.81,78.73,78.77,5250.0
2024-10-11 09:45:00,78.61,78.61,78.61,78.61,1500.0,78.61,78.61,78.61,78.61,1500.0
2024-10-11 09:50:00,78.66,78.66,78.64,78.64,4500.0,78.66,78.66,78.64,78.64,4500.0
2024-10-11 09:55:00,78.54,78.68,78.54,78.65,9120.0,78.54,78.68,78.54,78.65,9120.0
2024-10-11 10:00:00,78.47,78.51,78.38,78.51,16590.0,78.47,78.51,78.38,78.51,16590.0
2024-10-11 10:05:00,78.43,78.59,78.43,78.59,11955.0,78.43,78.59,78.43,78.59,11955.0
2024-10-11 10:10:00,78.66,78.74,78.65,78.69,21000.0,78.66,78.74,78.65,78.69,21000.0
2024-10-11 10:15:00,78.69,78.69,78.69,78.69,0.0,78.69,78.69,78.69,78.69,0.0
2024-10-11 10:20:00,78.76,78.82,78.69,78.82,10500.0,78.76,78.82,78.69,78.82,10500.0
2024-10-11 10:25:00,78.82,79.05,78.82,79.04,12000.0,78.82,79.05,78.82,79.04,12000.0
2024-10-11 10:30:00,78.99,79.04,78.99,79.04,4500.0,78.99,79.04,78.99,79.04,4500.0
2024-10-11 10:35:00,79.21,79.21,78.99,79.0,10650.0,79.21,79.21,78.99,79.0,10650.0
2024-10-11 10:40:00,79.03,79.03,79.03,79.03,1500.0,79.03,79.03,79.03,79.03,1500.0
2024-10-11 10:45:00,79.19,79.19,79.1,79.1,3000.0,79.19,79.19,79.1,79.1,3000.0
2024-10-11 10:50:00,79.07,79.18,79.07,79.18,3180.0,79.07,79.18,79.07,79.18,3180.0
2024-10-11 10:55:00,79.22,79.22,79.1,79.17,12510.0,79.22,79.22,79.1,79.17,12510.0
2024-10-11 11:00:00,79.23,79.23,79.1,79.1,6000.0,79.23,79.23,79.1,79.1,6000.0
2024-10-11 11:05:00,79.08,79.17,79.08,79.17,7875.0,79.08,79.17,79.08,79.17,7875.0
2024-10-11 11:10:00,79.17,79.17,79.17,79.17,0.0,79.17,79.17,79.17,79.17,0.0
2024-10-11 11:15:00,79.1,79.16,79.1,79.16,3000.0,79.1,79.16,79.1,79.16,3000.0
2024-10-11 11:20:00,79.1,79.11,79.1,79.11,6255.0,79.1,79.11,79.1,79.11,6255.0
2024-10-11 11:25:00,79.06,79.14,79.05,79.1,9000.0,79.06,79.14,79.05,79.1,9000.0
2024-10-11 11:30:00,79.12,79.26,79.05,79.26,7575.0,79.12,79.26,79.05,79.26,7575.0
2024-10-11 11:35:00,79.16,79.3,79.16,79.3,3345.0,79.16,79.3,79.16,79.3,3345.0
2024-10-11 11:40:00,79.34,79.35,79.28,79.35,7770.0,79.34,79.35,79.28,79.35,7770.0
2024-10-11 11:45:00,79.33,79.33,79.33,79.33,3000.0,79.33,79.33,79.33,79.33,3000.0
2024-10-11 11:50:00,79.33,79.33,79.33,79.33,0.0,79.33,79.33,79.33,79.33,0.0
2024-10-11 11:55:00,79.33,79.33,79.33,79.33,11115.0,79.33,79.33,79.33,79.33,11115.0
2024-10-11 12:00:00,79.33,79.33,79.33,79.33,1500.0,79.33,79.33,79.33,79.33,1500.0
2024-10-11 12:05:00,79.32,79.32,79.22,79.24,10725.0,79.32,79.32,79.22,79.24,10725.0
2024-10-11 12:10:00,79.25,79.25,79.25,79.25,1500.0,79.25,79.25,79.25,79.25,1500.0
2024-10-11 12:15:00,79.2,79.22,79.18,79.22,4500.0,79.2,79.22,79.18,79.22,4500.0
2024-10-11 12:20:00,79.2,79.2,79.12,79.12,5955.0,79.2,79.2,79.12,79.12,5955.0
2024-10-11 12:25:00,79.12,79.12,79.12,79.12,0.0,79.12,79.12,79.12,79.12,0.0
2024-10-11 12:30:00,79.06,79.06,79.04,79.04,4500.0,79.06,79.06,79.04,79.04,4500.0
2024-10-11 12:35:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2024-10-11 12:40:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2024-10-11 12:45:00,79.09,79.09,79.09,79.09,1500.0,79.09,79.09,79.09,79.09,1500.0
2024-10-11 12:50:00,79.12,79.12,79.12,79.12,3255.0,79.12,79.12,79.12,79.12,3255.0
2024-10-11 12:55:00,79.15,79.15,79.15,79.15,2355.0,79.15,79.15,79.15,79.15,2355.0
2024-10-11 13:00:00,79.18,79.2,79.15,79.15,9390.0,79.18,79.2,79.15,79.15,9390.0
2024-10-11 13:05:00,79.15,79.15,79.15,79.15,0.0,79.15,79.15,79.15,79.15,0.0
2024-10-11 13:10:00,79.15,79.15,79.15,79.15,0.0,79.15,79.15,79.15,79.15,0.0
2024-10-11 13:15:00,79.09,79.09,79.01,79.01,6540.0,79.09,79.09,79.01,79.01,6540.0
2024-10-11 13:20:00,78.95,78.95,78.89,78.89,3930.0,78.95,78.95,78.89,78.89,3930.0
2024-10-11 13:25:00,78.89,78.89,78.89,78.89,0.0,78.89,78.89,78.89,78.89,0.0
2024-10-11 13:30:00,78.89,78.89,78.89,78.89,0.0,78.89,78.89,78.89,78.89,0.0
2024-10-11 13:35:00,78.9,78.9,78.9,78.9,2460.0,78.9,78.9,78.9,78.9,2460.0
2024-10-11 13:40:00,78.95,78.96,78.93,78.93,13995.0,78.95,78.96,78.93,78.93,13995.0
2024-10-11 13:45:00,78.93,78.93,78.93,78.93,0.0,78.93,78.93,78.93,78.93,0.0
2024-10-11 13:50:00,78.99,78.99,78.99,78.99,3675.0,78.99,78.99,78.99,78.99,3675.0
2024-10-11 13:55:00,79.05,79.05,79.04,79.04,3000.0,79.05,79.05,79.04,79.04,3000.0
2024-10-11 14:00:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2024-10-11 14:05:00,79.04,79.04,79.04,79.04,0.0,79.04,79.04,79.04,79.04,0.0
2024-10-11 14:10:00,79.11,79.11,79.11,79.11,1920.0,79.11,79.11,79.11,79.11,1920.0
2024-10-11 14:15:00,79.13,79.13,79.13,79.13,3015.0,79.13,79.13,79.13,79.13,3015.0
2024-10-11 14:20:00,79.08,79.08,79.08,79.08,7740.0,79.08,79.08,79.08,79.08,7740.0
2024-10-11 14:25:00,79.08,79.08,79.08,79.08,0.0,79.08,79.08,79.08,79.08,0.0
2024-10-11 14:30:00,79.01,79.01,79.01,79.01,1500.0,79.01,79.01,79.01,79.01,1500.0
2024-10-11 14:35:00,78.96,78.96,78.96,78.96,4500.0,78.96,78.96,78.96,78.96,4500.0
2024-10-11 14:40:00,78.96,78.96,78.96,78.96,0.0,78.96,78.96,78.96,78.96,0.0
2024-10-11 14:45:00,78.96,78.96,78.96,78.96,1575.0,78.96,78.96,78.96,78.96,1575.0
2024-10-11 14:50:00,78.97,79.01,78.97,78.97,18405.0,78.97,79.01,78.97,78.97,18405.0
2024-10-11 14:55:00,78.97,78.97,78.97,78.97,6285.0,78.97,78.97,78.97,78.97,6285.0
2024-10-11 15:00:00,78.97,78.98,78.97,78.98,12000.0,78.97,78.98,78.97,78.98,12000.0
2024-10-11 15:05:00,78.99,79.03,78.95,79.02,19320.0,78.99,79.03,78.95,79.02,19320.0
2024-10-11 15:10:00,79.02,79.02,79.02,79.02,0.0,79.02,79.02,79.02,79.02,0.0
2024-10-11 15:15:00,79.02,79.02,79.02,79.02,0.0,79.02,79.02,79.02,79.02,0.0
2024-10-11 15:20:00,78.98,78.99,78.95,78.95,12435.0,78.98,78.99,78.95,78.95,12435.0
2024-10-11 15:25:00,78.97,78.97,78.95,78.95,22515.0,78.97,78.97,78.95,78.95,22515.0
2024-10-11 15:30:00,78.99,78.99,78.93,78.94,21000.0,78.99,78.99,78.93,78.94,21000.0
2024-10-11 15:35:00,78.94,79.1,78.94,79.1,4500.0,78.94,79.1,78.94,79.1,4500.0
2024-10-11 15:40:00,79.05,79.12,79.05,79.12,3000.0,79.05,79.12,79.05,79.12,3000.0
2024-10-11 15:45:00,79.08,79.08,79.04,79.04,13515.0,79.08,79.08,79.04,79.04,13515.0
2024-10-11 15:50:00,79.13,79.2,79.11,79.2,29745.0,79.13,79.2,79.11,79.2,29745.0
2024-10-11 15:55:00,79.15,79.22,79.11,79.14,63075.0,79.15,79.22,79.11,79.14,63075.0
2024-10-14 09:30:00,79.01,79.01,79.01,79.01,37515.0,79.01,79.01,79.01,79.01,37515.0
2024-10-14 09:35:00,79.22,79.22,78.82,78.82,4500.0,79.22,79.22,78.82,78.82,4500.0
2024-10-14 09:40:00,79.11,79.11,78.84,78.84,4500.0,79.11,79.11,78.84,78.84,4500.0
2024-10-14 09:45:00,78.88,79.07,78.86,79.07,15000.0,78.88,79.07,78.86,79.07,15000.0
2024-10-14 09:50:00,79.07,79.07,79.07,79.07,0.0,79.07,79.07,79.07,79.07,0.0
2024-10-14 09:55:00,79.08,79.08,78.9,79.03,21735.0,79.08,79.08,78.9,79.03,21735.0
2024-10-14 10:00:00,79.08,79.08,79.08,79.08,1815.0,79.08,79.08,79.08,79.08,1815.0
2024-10-14 10:05:00,79.19,79.27,79.16,79.27,14610.0,79.19,79.27,79.16,79.27,14610.0
2024-10-14 10:10:00,79.35,79.39,79.16,79.39,13245.0,79.35,79.39,79.16,79.39,13245.0
2024-10-14 10:15:00,79.52,79.55,79.47,79.55,7230.0,79.52,79.55,79.47,79.55,7230.0
2024-10-14 10:20:00,79.49,79.62,79.49,79.56,9165.0,79.49,79.62,79.49,79.56,9165.0
2024-10-14 10:25:00,79.52,79.6,79.49,79.51,7500.0,79.52,79.6,79.49,79.51,7500.0
2024-10-14 10:30:00,79.59,79.61,79.58,79.61,7500.0,79.59,79.61,79.58,79.61,7500.0
2024-10-14 10:35:00,79.61,79.61,79.61,79.61,1500.0,79.61,79.61,79.61,79.61,1500.0
2024-10-14 10:40:00,79.65,79.72,79.65,79.69,4500.0,79.65,79.72,79.65,79.69,4500.0
2024-10-14 10:45:00,79.68,79.68,79.66,79.66,3000.0,79.68,79.68,79.66,79.66,3000.0
2024-10-14 10:50:00,79.5,79.56,79.5,79.56,3000.0,79.5,79.56,79.5,79.56,3000.0
2024-10-14 10:55:00,79.6,79.66,79.58,79.63,14775.0,79.6,79.66,79.58,79.63,14775.0
2024-10-14 11:00:00,79.63,79.63,79.53,79.54,8370.0,79.63,79.63,79.53,79.54,8370.0
2024-10-14 11:05:00,79.51,79.56,79.5,79.56,8820.0,79.51,79.56,79.5,79.56,8820.0
2024-10-14 11:10:00,79.57,79.63,79.57,79.59,12285.0,79.57,79.63,79.57,79.59,12285.0
2024-10-14 11:15:00,79.59,79.59,79.59,79.59,1500.0,79.59,79.59,79.59,79.59,1500.0
2024-10-14 11:20:00,79.52,79.54,79.52,79.54,3000.0,79.52,79.54,79.52,79.54,3000.0
2024-10-14 11:25:00,79.54,79.54,79.54,79.54,0.0,79.54,79.54,79.54,79.54,0.0
2024-10-14 11:30:00,79.62,79.62,79.61,79.61,4665.0,79.62,79.62,79.61,79.61,4665.0
2024-10-14 11:35:00,79.61,79.65,79.61,79.65,3000.0,79.61,79.65,79.61,79.65,3000.0
2024-10-14 11:40:00,79.63,79.72,79.62,79.72,6000.0,79.63,79.72,79.62,79.72,6000.0
2024-10-14 11:45:00,79.69,79.69,79.63,79.63,7500.0,79.69,79.69,79.63,79.63,7500.0
2024-10-14 11:50:00,79.68,79.68,79.68,79.68,4500.0,79.68,79.68,79.68,79.68,4500.0
2024-10-14 11:55:00,79.68,79.68,79.68,79.68,0.0,79.68,79.68,79.68,79.68,0.0
2024-10-14 12:00:00,79.72,79.75,79.71,79.72,11970.0,79.72,79.75,79.71,79.72,11970.0
2024-10-14 12:05:00,79.71,79.71,79.71,79.71,1500.0,79.71,79.71,79.71,79.71,1500.0
2024-10-14 12:10:00,79.67,79.68,79.61,79.68,9150.0,79.67,79.68,79.61,79.68,9150.0
2024-10-14 12:15:00,79.65,79.65,79.65,79.65,1500.0,79.65,79.65,79.65,79.65,1500.0
2024-10-14 12:20:00,79.7,79.87,79.7,79.75,4500.0,79.7,79.87,79.7,79.75,4500.0
2024-10-14 12:25:00,79.87,79.87,79.87,79.87,1500.0,79.87,79.87,79.87,79.87,1500.0
2024-10-14 12:30:00,79.92,79.92,79.92,79.92,4500.0,79.92,79.92,79.92,79.92,4500.0
2024-10-14 12:35:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2024-10-14 12:40:00,79.8,79.81,79.78,79.78,4500.0,79.8,79.81,79.78,79.78,4500.0
2024-10-14 12:45:00,79.78,79.78,79.78,79.78,0.0,79.78,79.78,79.78,79.78,0.0
2024-10-14 12:50:00,79.78,79.78,79.78,79.78,0.0,79.78,79.78,79.78,79.78,0.0
2024-10-14 12:55:00,80.0,80.0,80.0,80.0,3000.0,80.0,80.0,80.0,80.0,3000.0
2024-10-14 13:00:00,79.99,80.0,79.85,79.95,20415.0,79.99,80.0,79.85,79.95,20415.0
2024-10-14 13:05:00,79.92,79.92,79.92,79.92,1500.0,79.92,79.92,79.92,79.92,1500.0
2024-10-14 13:10:00,79.85,79.85,79.85,79.85,3000.0,79.85,79.85,79.85,79.85,3000.0
2024-10-14 13:15:00,79.84,79.87,79.84,79.87,3000.0,79.84,79.87,79.84,79.87,3000.0
2024-10-14 13:20:00,79.86,79.86,79.86,79.86,1500.0,79.86,79.86,79.86,79.86,1500.0
2024-10-14 13:25:00,79.97,79.97,79.87,79.87,3000.0,79.97,79.97,79.87,79.87,3000.0
2024-10-14 13:30:00,79.86,79.86,79.83,79.83,3000.0,79.86,79.86,79.83,79.83,3000.0
2024-10-14 13:35:00,79.83,79.83,79.83,79.83,0.0,79.83,79.83,79.83,79.83,0.0
2024-10-14 13:40:00,79.83,79.83,79.83,79.83,0.0,79.83,79.83,79.83,79.83,0.0
2024-10-14 13:45:00,79.83,79.83,79.83,79.83,0.0,79.83,79.83,79.83,79.83,0.0
2024-10-14 13:50:00,79.91,79.91,79.91,79.91,1500.0,79.91,79.91,79.91,79.91,1500.0
2024-10-14 13:55:00,79.98,79.98,79.91,79.95,7875.0,79.98,79.98,79.91,79.95,7875.0
2024-10-14 14:00:00,79.97,79.97,79.97,79.97,1500.0,79.97,79.97,79.97,79.97,1500.0
2024-10-14 14:05:00,79.97,79.97,79.97,79.97,0.0,79.97,79.97,79.97,79.97,0.0
2024-10-14 14:10:00,80.1,80.11,80.0,80.11,7740.0,80.1,80.11,80.0,80.11,7740.0
2024-10-14 14:15:00,80.11,80.11,80.11,80.11,0.0,80.11,80.11,80.11,80.11,0.0
2024-10-14 14:20:00,80.11,80.11,80.11,80.11,0.0,80.11,80.11,80.11,80.11,0.0
2024-10-14 14:25:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2024-10-14 14:30:00,80.22,80.25,80.22,80.25,3015.0,80.22,80.25,80.22,80.25,3015.0
2024-10-14 14:35:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-10-14 14:40:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-10-14 14:45:00,80.14,80.14,80.05,80.06,12375.0,80.14,80.14,80.05,80.06,12375.0
2024-10-14 14:50:00,80.14,80.14,80.14,80.14,1500.0,80.14,80.14,80.14,80.14,1500.0
2024-10-14 14:55:00,80.12,80.12,80.12,80.12,1500.0,80.12,80.12,80.12,80.12,1500.0
2024-10-14 15:00:00,80.2,80.2,80.19,80.2,7230.0,80.2,80.2,80.19,80.2,7230.0
2024-10-14 15:05:00,80.16,80.17,80.15,80.16,4500.0,80.16,80.17,80.15,80.16,4500.0
2024-10-14 15:10:00,80.18,80.18,80.09,80.1,16170.0,80.18,80.18,80.09,80.1,16170.0
2024-10-14 15:15:00,80.1,80.16,80.1,80.16,3000.0,80.1,80.16,80.1,80.16,3000.0
2024-10-14 15:20:00,80.19,80.22,80.19,80.22,4500.0,80.19,80.22,80.19,80.22,4500.0
2024-10-14 15:25:00,80.21,80.21,80.21,80.21,1500.0,80.21,80.21,80.21,80.21,1500.0
2024-10-14 15:30:00,80.23,80.23,80.18,80.18,15000.0,80.23,80.23,80.18,80.18,15000.0
2024-10-14 15:35:00,80.18,80.18,80.16,80.16,6000.0,80.18,80.18,80.16,80.16,6000.0
2024-10-14 15:40:00,80.1,80.12,80.09,80.1,17445.0,80.1,80.12,80.09,80.1,17445.0
2024-10-14 15:45:00,80.09,80.18,80.04,80.18,45030.0,80.09,80.18,80.04,80.18,45030.0
2024-10-14 15:50:00,80.11,80.15,80.1,80.13,40755.0,80.11,80.15,80.1,80.13,40755.0
2024-10-14 15:55:00,80.1,80.24,80.1,80.23,88035.0,80.1,80.24,80.1,80.23,88035.0
2024-10-15 09:30:00,80.23,80.53,80.23,80.53,37425.0,80.23,80.53,80.23,80.53,37425.0
2024-10-15 09:35:00,80.55,80.73,80.31,80.31,29445.0,80.55,80.73,80.31,80.31,29445.0
2024-10-15 09:40:00,80.27,80.4,80.27,80.4,6645.0,80.27,80.4,80.27,80.4,6645.0
2024-10-15 09:45:00,80.27,80.46,80.27,80.46,15000.0,80.27,80.46,80.27,80.46,15000.0
2024-10-15 09:50:00,80.37,80.37,80.29,80.34,9135.0,80.37,80.37,80.29,80.34,9135.0
2024-10-15 09:55:00,80.2,80.2,80.07,80.07,6150.0,80.2,80.2,80.07,80.07,6150.0
2024-10-15 10:00:00,80.17,80.18,80.16,80.18,10800.0,80.17,80.18,80.16,80.18,10800.0
2024-10-15 10:05:00,80.18,80.38,80.15,80.38,27075.0,80.18,80.38,80.15,80.38,27075.0
2024-10-15 10:10:00,80.36,80.59,80.35,80.56,20400.0,80.36,80.59,80.35,80.56,20400.0
2024-10-15 10:15:00,80.58,80.94,80.58,80.94,28470.0,80.58,80.94,80.58,80.94,28470.0
2024-10-15 10:20:00,81.0,81.09,80.89,81.09,59865.0,81.0,81.09,80.89,81.09,59865.0
2024-10-15 10:25:00,81.2,81.21,80.9,81.04,67455.0,81.2,81.21,80.9,81.04,67455.0
2024-10-15 10:30:00,80.98,81.11,80.96,81.05,40875.0,80.98,81.11,80.96,81.05,40875.0
2024-10-15 10:35:00,81.13,81.4,81.13,81.4,9000.0,81.13,81.4,81.13,81.4,9000.0
2024-10-15 10:40:00,81.1,81.1,81.1,81.1,8715.0,81.1,81.1,81.1,81.1,8715.0
2024-10-15 10:45:00,80.92,81.0,80.81,80.81,38880.0,80.92,81.0,80.81,80.81,38880.0
2024-10-15 10:50:00,80.68,80.69,80.51,80.51,25830.0,80.68,80.69,80.51,80.51,25830.0
2024-10-15 10:55:00,80.51,80.61,80.51,80.58,18390.0,80.51,80.61,80.51,80.58,18390.0
2024-10-15 11:00:00,80.53,80.67,80.53,80.6,24255.0,80.53,80.67,80.53,80.6,24255.0
2024-10-15 11:05:00,80.62,80.66,80.56,80.57,6000.0,80.62,80.66,80.56,80.57,6000.0
2024-10-15 11:10:00,80.67,80.7,80.51,80.54,41115.0,80.67,80.7,80.51,80.54,41115.0
2024-10-15 11:15:00,80.54,80.75,80.51,80.75,66675.0,80.54,80.75,80.51,80.75,66675.0
2024-10-15 11:20:00,80.76,80.76,80.6,80.65,7290.0,80.76,80.76,80.6,80.65,7290.0
2024-10-15 11:25:00,80.7,80.7,80.6,80.6,32730.0,80.7,80.7,80.6,80.6,32730.0
2024-10-15 11:30:00,80.6,80.6,80.43,80.43,19275.0,80.6,80.6,80.43,80.43,19275.0
2024-10-15 11:35:00,80.47,80.47,80.47,80.47,1500.0,80.47,80.47,80.47,80.47,1500.0
2024-10-15 11:40:00,80.47,80.47,80.47,80.47,0.0,80.47,80.47,80.47,80.47,0.0
2024-10-15 11:45:00,80.45,80.47,80.32,80.32,32145.0,80.45,80.47,80.32,80.32,32145.0
2024-10-15 11:50:00,80.27,80.27,80.19,80.19,6300.0,80.27,80.27,80.19,80.19,6300.0
2024-10-15 11:55:00,80.17,80.25,80.09,80.25,47955.0,80.17,80.25,80.09,80.25,47955.0
2024-10-15 12:00:00,80.25,80.25,80.25,80.25,1845.0,80.25,80.25,80.25,80.25,1845.0
2024-10-15 12:05:00,80.2,80.34,80.2,80.34,10320.0,80.2,80.34,80.2,80.34,10320.0
2024-10-15 12:10:00,80.35,80.43,80.28,80.28,16860.0,80.35,80.43,80.28,80.28,16860.0
2024-10-15 12:15:00,80.28,80.28,80.28,80.28,0.0,80.28,80.28,80.28,80.28,0.0
2024-10-15 12:20:00,80.25,80.25,80.15,80.23,7500.0,80.25,80.25,80.15,80.23,7500.0
2024-10-15 12:25:00,80.23,80.26,80.05,80.18,64200.0,80.23,80.26,80.05,80.18,64200.0
2024-10-15 12:30:00,80.05,80.34,80.05,80.34,9495.0,80.05,80.34,80.05,80.34,9495.0
2024-10-15 12:35:00,80.19,80.19,80.08,80.15,7500.0,80.19,80.19,80.08,80.15,7500.0
2024-10-15 12:40:00,80.18,80.19,80.15,80.15,3000.0,80.18,80.19,80.15,80.15,3000.0
2024-10-15 12:45:00,80.08,80.08,80.07,80.07,5130.0,80.08,80.08,80.07,80.07,5130.0
2024-10-15 12:50:00,80.09,80.19,80.08,80.18,13305.0,80.09,80.19,80.08,80.18,13305.0
2024-10-15 12:55:00,80.21,80.23,80.19,80.23,9000.0,80.21,80.23,80.19,80.23,9000.0
2024-10-15 13:00:00,80.21,80.21,80.0,80.06,32235.0,80.21,80.21,80.0,80.06,32235.0
2024-10-15 13:05:00,80.06,80.07,79.9,79.96,35865.0,80.06,80.07,79.9,79.96,35865.0
2024-10-15 13:10:00,79.96,79.98,79.96,79.98,5325.0,79.96,79.98,79.96,79.98,5325.0
2024-10-15 13:15:00,79.98,79.98,79.93,79.93,4500.0,79.98,79.98,79.93,79.93,4500.0
2024-10-15 13:20:00,79.98,79.98,79.9,79.9,15135.0,79.98,79.98,79.9,79.9,15135.0
2024-10-15 13:25:00,79.91,79.91,79.78,79.8,149955.0,79.91,79.91,79.78,79.8,149955.0
2024-10-15 13:30:00,79.83,79.83,79.83,79.83,1500.0,79.83,79.83,79.83,79.83,1500.0
2024-10-15 13:35:00,79.75,79.75,79.73,79.74,24180.0,79.75,79.75,79.73,79.74,24180.0
2024-10-15 13:40:00,79.76,79.76,79.76,79.76,1500.0,79.76,79.76,79.76,79.76,1500.0
2024-10-15 13:45:00,79.77,79.85,79.77,79.79,29535.0,79.77,79.85,79.77,79.79,29535.0
2024-10-15 13:50:00,79.7,79.7,79.59,79.59,5625.0,79.7,79.7,79.59,79.59,5625.0
2024-10-15 13:55:00,79.31,79.38,79.31,79.38,4125.0,79.31,79.38,79.31,79.38,4125.0
2024-10-15 14:00:00,79.35,79.44,79.35,79.38,10905.0,79.35,79.44,79.35,79.38,10905.0
2024-10-15 14:05:00,79.44,79.44,79.27,79.27,15135.0,79.44,79.44,79.27,79.27,15135.0
2024-10-15 14:10:00,79.21,79.31,79.21,79.3,13740.0,79.21,79.31,79.21,79.3,13740.0
2024-10-15 14:15:00,79.26,79.28,79.19,79.28,52755.0,79.26,79.28,79.19,79.28,52755.0
2024-10-15 14:20:00,79.17,79.24,79.17,79.24,27315.0,79.17,79.24,79.17,79.24,27315.0
2024-10-15 14:25:00,79.19,79.19,78.91,78.99,10500.0,79.19,79.19,78.91,78.99,10500.0
2024-10-15 14:30:00,79.14,79.14,79.05,79.14,18135.0,79.14,79.14,79.05,79.14,18135.0
2024-10-15 14:35:00,79.06,79.07,79.0,79.07,27780.0,79.06,79.07,79.0,79.07,27780.0
2024-10-15 14:40:00,79.03,79.11,79.03,79.07,9960.0,79.03,79.11,79.03,79.07,9960.0
2024-10-15 14:45:00,79.07,79.1,79.0,79.0,17265.0,79.07,79.1,79.0,79.0,17265.0
2024-10-15 14:50:00,79.01,79.15,79.01,79.09,10500.0,79.01,79.15,79.01,79.09,10500.0
2024-10-15 14:55:00,79.07,79.2,79.03,79.2,12000.0,79.07,79.2,79.03,79.2,12000.0
2024-10-15 15:00:00,79.2,79.26,79.2,79.26,11085.0,79.2,79.26,79.2,79.26,11085.0
2024-10-15 15:05:00,79.15,79.24,79.08,79.17,47430.0,79.15,79.24,79.08,79.17,47430.0
2024-10-15 15:10:00,79.1,79.24,79.1,79.15,9495.0,79.1,79.24,79.1,79.15,9495.0
2024-10-15 15:15:00,79.2,79.2,79.12,79.18,25155.0,79.2,79.2,79.12,79.18,25155.0
2024-10-15 15:20:00,79.22,79.23,79.2,79.22,12240.0,79.22,79.23,79.2,79.22,12240.0
2024-10-15 15:25:00,79.19,79.19,79.14,79.15,20595.0,79.19,79.19,79.14,79.15,20595.0
2024-10-15 15:30:00,79.1,79.14,79.1,79.14,4500.0,79.1,79.14,79.1,79.14,4500.0
2024-10-15 15:35:00,79.14,79.18,79.1,79.18,28545.0,79.14,79.18,79.1,79.18,28545.0
2024-10-15 15:40:00,79.33,79.34,79.27,79.27,13500.0,79.33,79.34,79.27,79.27,13500.0
2024-10-15 15:45:00,79.26,79.29,79.25,79.29,21345.0,79.26,79.29,79.25,79.29,21345.0
2024-10-15 15:50:00,79.22,79.48,79.17,79.48,65940.0,79.22,79.48,79.17,79.48,65940.0
2024-10-15 15:55:00,79.48,79.49,79.26,79.39,118440.0,79.48,79.49,79.26,79.39,118440.0
2024-10-16 09:30:00,78.98,78.98,78.98,78.98,31200.0,78.98,78.98,78.98,78.98,31200.0
2024-10-16 09:35:00,79.36,79.56,78.93,79.37,14640.0,79.36,79.56,78.93,79.37,14640.0
2024-10-16 09:40:00,79.36,79.53,79.12,79.53,67965.0,79.36,79.53,79.12,79.53,67965.0
2024-10-16 09:45:00,79.58,79.86,79.52,79.57,39705.0,79.58,79.86,79.52,79.57,39705.0
2024-10-16 09:50:00,79.61,79.72,79.48,79.48,28935.0,79.61,79.72,79.48,79.48,28935.0
2024-10-16 09:55:00,79.58,79.64,79.5,79.5,24510.0,79.58,79.64,79.5,79.5,24510.0
2024-10-16 10:00:00,79.58,79.83,79.58,79.83,28545.0,79.58,79.83,79.58,79.83,28545.0
2024-10-16 10:05:00,79.83,79.84,79.66,79.68,32550.0,79.83,79.84,79.66,79.68,32550.0
2024-10-16 10:10:00,79.71,79.74,79.71,79.74,9030.0,79.71,79.74,79.71,79.74,9030.0
2024-10-16 10:15:00,79.75,79.87,79.75,79.83,39630.0,79.75,79.87,79.75,79.83,39630.0
2024-10-16 10:20:00,79.81,79.81,79.68,79.68,9135.0,79.81,79.81,79.68,79.68,9135.0
2024-10-16 10:25:00,79.68,79.68,79.68,79.68,0.0,79.68,79.68,79.68,79.68,0.0
2024-10-16 10:30:00,79.71,80.05,79.7,79.94,16650.0,79.71,80.05,79.7,79.94,16650.0
2024-10-16 10:35:00,79.94,79.94,79.86,79.89,35160.0,79.94,79.94,79.86,79.89,35160.0
2024-10-16 10:40:00,79.94,80.11,79.94,80.0,45960.0,79.94,80.11,79.94,80.0,45960.0
2024-10-16 10:45:00,79.82,79.82,79.82,79.82,1500.0,79.82,79.82,79.82,79.82,1500.0
2024-10-16 10:50:00,79.88,80.0,79.88,79.98,13005.0,79.88,80.0,79.88,79.98,13005.0
2024-10-16 10:55:00,79.95,79.95,79.95,79.95,4500.0,79.95,79.95,79.95,79.95,4500.0
2024-10-16 11:00:00,80.04,80.04,79.99,80.01,7500.0,80.04,80.04,79.99,80.01,7500.0
2024-10-16 11:05:00,80.0,80.0,79.89,79.89,25350.0,80.0,80.0,79.89,79.89,25350.0
2024-10-16 11:10:00,79.87,79.95,79.87,79.95,3000.0,79.87,79.95,79.87,79.95,3000.0
2024-10-16 11:15:00,79.92,79.96,79.87,79.96,4500.0,79.92,79.96,79.87,79.96,4500.0
2024-10-16 11:20:00,79.97,80.0,79.94,79.94,21000.0,79.97,80.0,79.94,79.94,21000.0
2024-10-16 11:25:00,79.99,79.99,79.99,79.99,4440.0,79.99,79.99,79.99,79.99,4440.0
2024-10-16 11:30:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-10-16 11:35:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-10-16 11:40:00,79.9,79.99,79.9,79.99,6765.0,79.9,79.99,79.9,79.99,6765.0
2024-10-16 11:45:00,79.99,79.99,79.91,79.92,23730.0,79.99,79.99,79.91,79.92,23730.0
2024-10-16 11:50:00,79.95,80.0,79.95,80.0,6000.0,79.95,80.0,79.95,80.0,6000.0
2024-10-16 11:55:00,79.95,79.95,79.95,79.95,1500.0,79.95,79.95,79.95,79.95,1500.0
2024-10-16 12:00:00,79.95,79.95,79.95,79.95,0.0,79.95,79.95,79.95,79.95,0.0
2024-10-16 12:05:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2024-10-16 12:10:00,79.88,79.88,79.88,79.88,3000.0,79.88,79.88,79.88,79.88,3000.0
2024-10-16 12:15:00,79.83,79.86,79.83,79.86,9000.0,79.83,79.86,79.83,79.86,9000.0
2024-10-16 12:20:00,79.86,79.86,79.86,79.86,0.0,79.86,79.86,79.86,79.86,0.0
2024-10-16 12:25:00,79.86,79.86,79.86,79.86,0.0,79.86,79.86,79.86,79.86,0.0
2024-10-16 12:30:00,79.85,79.85,79.85,79.85,68205.0,79.85,79.85,79.85,79.85,68205.0
2024-10-16 12:35:00,79.86,79.91,79.86,79.89,15195.0,79.86,79.91,79.86,79.89,15195.0
2024-10-16 12:40:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2024-10-16 12:45:00,79.9,79.9,79.8,79.8,51840.0,79.9,79.9,79.8,79.8,51840.0
2024-10-16 12:50:00,79.81,79.81,79.78,79.81,10500.0,79.81,79.81,79.78,79.81,10500.0
2024-10-16 12:55:00,79.82,79.82,79.74,79.74,3435.0,79.82,79.82,79.74,79.74,3435.0
2024-10-16 13:00:00,79.72,79.72,79.72,79.72,1500.0,79.72,79.72,79.72,79.72,1500.0
2024-10-16 13:05:00,79.72,79.72,79.72,79.72,0.0,79.72,79.72,79.72,79.72,0.0
2024-10-16 13:10:00,79.63,79.65,79.59,79.59,10755.0,79.63,79.65,79.59,79.59,10755.0
2024-10-16 13:15:00,79.61,79.61,79.61,79.61,4500.0,79.61,79.61,79.61,79.61,4500.0
2024-10-16 13:20:00,79.48,79.48,79.48,79.48,2580.0,79.48,79.48,79.48,79.48,2580.0
2024-10-16 13:25:00,79.43,79.55,79.43,79.49,6240.0,79.43,79.55,79.43,79.49,6240.0
2024-10-16 13:30:00,79.54,79.54,79.54,79.54,3750.0,79.54,79.54,79.54,79.54,3750.0
2024-10-16 13:35:00,79.52,79.53,79.51,79.51,6075.0,79.52,79.53,79.51,79.51,6075.0
2024-10-16 13:40:00,79.48,79.48,79.48,79.48,1500.0,79.48,79.48,79.48,79.48,1500.0
2024-10-16 13:45:00,79.54,79.54,79.54,79.54,2865.0,79.54,79.54,79.54,79.54,2865.0
2024-10-16 13:50:00,79.58,79.58,79.58,79.58,3000.0,79.58,79.58,79.58,79.58,3000.0
2024-10-16 13:55:00,79.53,79.7,79.4,79.7,20100.0,79.53,79.7,79.4,79.7,20100.0
2024-10-16 14:00:00,79.81,79.87,79.81,79.87,35550.0,79.81,79.87,79.81,79.87,35550.0
2024-10-16 14:05:00,79.87,79.87,79.87,79.87,0.0,79.87,79.87,79.87,79.87,0.0
2024-10-16 14:10:00,79.93,79.98,79.93,79.98,4500.0,79.93,79.98,79.93,79.98,4500.0
2024-10-16 14:15:00,79.94,80.03,79.94,80.03,6810.0,79.94,80.03,79.94,80.03,6810.0
2024-10-16 14:20:00,80.12,80.13,80.12,80.13,4500.0,80.12,80.13,80.12,80.13,4500.0
2024-10-16 14:25:00,80.14,80.14,80.14,80.14,6900.0,80.14,80.14,80.14,80.14,6900.0
2024-10-16 14:30:00,80.14,80.14,80.14,80.14,1500.0,80.14,80.14,80.14,80.14,1500.0
2024-10-16 14:35:00,80.23,80.23,80.22,80.22,4500.0,80.23,80.23,80.22,80.22,4500.0
2024-10-16 14:40:00,80.16,80.2,80.08,80.08,20805.0,80.16,80.2,80.08,80.08,20805.0
2024-10-16 14:45:00,80.08,80.08,79.95,79.99,12330.0,80.08,80.08,79.95,79.99,12330.0
2024-10-16 14:50:00,79.89,79.97,79.88,79.97,18000.0,79.89,79.97,79.88,79.97,18000.0
2024-10-16 14:55:00,79.97,79.97,79.97,79.97,0.0,79.97,79.97,79.97,79.97,0.0
2024-10-16 15:00:00,79.99,80.01,79.99,80.01,15000.0,79.99,80.01,79.99,80.01,15000.0
2024-10-16 15:05:00,80.0,80.0,79.92,79.96,7500.0,80.0,80.0,79.92,79.96,7500.0
2024-10-16 15:10:00,79.96,79.96,79.96,79.96,0.0,79.96,79.96,79.96,79.96,0.0
2024-10-16 15:15:00,80.04,80.09,80.04,80.09,4500.0,80.04,80.09,80.04,80.09,4500.0
2024-10-16 15:20:00,80.11,80.11,80.03,80.03,10965.0,80.11,80.11,80.03,80.03,10965.0
2024-10-16 15:25:00,79.96,80.03,79.92,80.01,19260.0,79.96,80.03,79.92,80.01,19260.0
2024-10-16 15:30:00,79.98,80.0,79.98,80.0,9000.0,79.98,80.0,79.98,80.0,9000.0
2024-10-16 15:35:00,80.06,80.07,80.02,80.02,9000.0,80.06,80.07,80.02,80.02,9000.0
2024-10-16 15:40:00,80.03,80.13,80.03,80.13,4515.0,80.03,80.13,80.03,80.13,4515.0
2024-10-16 15:45:00,80.11,80.11,80.03,80.06,21240.0,80.11,80.11,80.03,80.06,21240.0
2024-10-16 15:50:00,79.98,80.1,79.92,80.04,62820.0,79.98,80.1,79.92,80.04,62820.0
2024-10-16 15:55:00,80.02,80.04,79.8,79.95,251190.0,80.02,80.04,79.8,79.95,251190.0
2024-10-17 09:30:00,79.94,79.94,79.58,79.61,42030.0,79.94,79.94,79.58,79.61,42030.0
2024-10-17 09:35:00,80.15,80.15,79.73,79.73,13470.0,80.15,80.15,79.73,79.73,13470.0
2024-10-17 09:40:00,79.73,79.73,79.73,79.73,0.0,79.73,79.73,79.73,79.73,0.0
2024-10-17 09:45:00,79.93,79.96,79.77,79.77,12000.0,79.93,79.96,79.77,79.77,12000.0
2024-10-17 09:50:00,79.88,79.88,79.86,79.86,4500.0,79.88,79.88,79.86,79.86,4500.0
2024-10-17 09:55:00,79.9,80.23,79.9,80.23,10500.0,79.9,80.23,79.9,80.23,10500.0
2024-10-17 10:00:00,80.34,80.49,80.21,80.25,24000.0,80.34,80.49,80.21,80.25,24000.0
2024-10-17 10:05:00,80.14,80.14,80.13,80.13,3000.0,80.14,80.14,80.13,80.13,3000.0
2024-10-17 10:10:00,80.33,80.39,80.25,80.27,17055.0,80.33,80.39,80.25,80.27,17055.0
2024-10-17 10:15:00,80.3,80.3,80.3,80.3,3000.0,80.3,80.3,80.3,80.3,3000.0
2024-10-17 10:20:00,80.28,80.29,80.03,80.11,54855.0,80.28,80.29,80.03,80.11,54855.0
2024-10-17 10:25:00,80.15,80.24,80.15,80.24,6840.0,80.15,80.24,80.15,80.24,6840.0
2024-10-17 10:30:00,80.35,80.41,80.31,80.33,6360.0,80.35,80.41,80.31,80.33,6360.0
2024-10-17 10:35:00,80.31,80.4,80.31,80.4,3000.0,80.31,80.4,80.31,80.4,3000.0
2024-10-17 10:40:00,80.44,80.44,80.44,80.44,3000.0,80.44,80.44,80.44,80.44,3000.0
2024-10-17 10:45:00,80.36,80.48,80.32,80.4,11250.0,80.36,80.48,80.32,80.4,11250.0
2024-10-17 10:50:00,80.48,80.48,80.32,80.32,7500.0,80.48,80.48,80.32,80.32,7500.0
2024-10-17 10:55:00,80.31,80.31,80.3,80.3,3000.0,80.31,80.31,80.3,80.3,3000.0
2024-10-17 11:00:00,80.2,80.2,80.13,80.13,4500.0,80.2,80.2,80.13,80.13,4500.0
2024-10-17 11:05:00,79.93,80.04,79.93,80.04,3000.0,79.93,80.04,79.93,80.04,3000.0
2024-10-17 11:10:00,80.04,80.04,80.04,80.04,0.0,80.04,80.04,80.04,80.04,0.0
2024-10-17 11:15:00,80.1,80.14,80.1,80.14,3000.0,80.1,80.14,80.1,80.14,3000.0
2024-10-17 11:20:00,80.23,80.24,80.23,80.23,2550.0,80.23,80.24,80.23,80.23,2550.0
2024-10-17 11:25:00,80.21,80.37,80.09,80.19,24090.0,80.21,80.37,80.09,80.19,24090.0
2024-10-17 11:30:00,80.19,80.29,80.19,80.29,5025.0,80.19,80.29,80.19,80.29,5025.0
2024-10-17 11:35:00,80.07,80.15,80.07,80.15,4410.0,80.07,80.15,80.07,80.15,4410.0
2024-10-17 11:40:00,80.04,80.07,80.04,80.07,3000.0,80.04,80.07,80.04,80.07,3000.0
2024-10-17 11:45:00,80.07,80.07,80.07,80.07,0.0,80.07,80.07,80.07,80.07,0.0
2024-10-17 11:50:00,80.13,80.13,80.13,80.13,1500.0,80.13,80.13,80.13,80.13,1500.0
2024-10-17 11:55:00,80.11,80.18,80.11,80.18,3000.0,80.11,80.18,80.11,80.18,3000.0
2024-10-17 12:00:00,80.18,80.18,80.18,80.18,0.0,80.18,80.18,80.18,80.18,0.0
2024-10-17 12:05:00,80.2,80.2,80.2,80.2,1500.0,80.2,80.2,80.2,80.2,1500.0
2024-10-17 12:10:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-10-17 12:15:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-10-17 12:20:00,80.17,80.17,80.17,80.17,1500.0,80.17,80.17,80.17,80.17,1500.0
2024-10-17 12:25:00,80.19,80.28,80.19,80.28,3000.0,80.19,80.28,80.19,80.28,3000.0
2024-10-17 12:30:00,80.21,80.21,80.21,80.21,1905.0,80.21,80.21,80.21,80.21,1905.0
2024-10-17 12:35:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-10-17 12:40:00,80.21,80.21,80.13,80.13,22800.0,80.21,80.21,80.13,80.13,22800.0
2024-10-17 12:45:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2024-10-17 12:50:00,80.18,80.18,80.18,80.18,1500.0,80.18,80.18,80.18,80.18,1500.0
2024-10-17 12:55:00,80.23,80.23,80.23,80.23,3000.0,80.23,80.23,80.23,80.23,3000.0
2024-10-17 13:00:00,80.22,80.27,80.18,80.18,23520.0,80.22,80.27,80.18,80.18,23520.0
2024-10-17 13:05:00,80.18,80.18,80.18,80.18,0.0,80.18,80.18,80.18,80.18,0.0
2024-10-17 13:10:00,80.2,80.2,80.15,80.15,7830.0,80.2,80.2,80.15,80.15,7830.0
2024-10-17 13:15:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-10-17 13:20:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-10-17 13:25:00,80.1,80.13,80.09,80.09,9000.0,80.1,80.13,80.09,80.09,9000.0
2024-10-17 13:30:00,80.05,80.05,80.05,80.05,1500.0,80.05,80.05,80.05,80.05,1500.0
2024-10-17 13:35:00,80.07,80.16,80.07,80.16,3000.0,80.07,80.16,80.07,80.16,3000.0
2024-10-17 13:40:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2024-10-17 13:45:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2024-10-17 13:50:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2024-10-17 13:55:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-10-17 14:00:00,80.24,80.24,80.24,80.24,0.0,80.24,80.24,80.24,80.24,0.0
2024-10-17 14:05:00,80.1,80.1,80.1,80.1,1515.0,80.1,80.1,80.1,80.1,1515.0
2024-10-17 14:10:00,80.09,80.09,80.09,80.09,3000.0,80.09,80.09,80.09,80.09,3000.0
2024-10-17 14:15:00,80.09,80.09,80.09,80.09,0.0,80.09,80.09,80.09,80.09,0.0
2024-10-17 14:20:00,80.09,80.09,80.09,80.09,0.0,80.09,80.09,80.09,80.09,0.0
2024-10-17 14:25:00,80.2,80.2,80.18,80.18,4500.0,80.2,80.2,80.18,80.18,4500.0
2024-10-17 14:30:00,80.21,80.21,80.21,80.21,1500.0,80.21,80.21,80.21,80.21,1500.0
2024-10-17 14:35:00,80.24,80.26,80.24,80.26,3000.0,80.24,80.26,80.24,80.26,3000.0
2024-10-17 14:40:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-10-17 14:45:00,80.1,80.1,80.1,80.1,2400.0,80.1,80.1,80.1,80.1,2400.0
2024-10-17 14:50:00,80.19,80.19,80.19,80.19,1500.0,80.19,80.19,80.19,80.19,1500.0
2024-10-17 14:55:00,80.2,80.2,80.2,80.2,1500.0,80.2,80.2,80.2,80.2,1500.0
2024-10-17 15:00:00,80.2,80.21,80.13,80.13,21615.0,80.2,80.21,80.13,80.13,21615.0
2024-10-17 15:05:00,80.08,80.08,80.08,80.08,1560.0,80.08,80.08,80.08,80.08,1560.0
2024-10-17 15:10:00,80.07,80.07,80.07,80.07,1500.0,80.07,80.07,80.07,80.07,1500.0
2024-10-17 15:15:00,80.18,80.18,80.09,80.09,3000.0,80.18,80.18,80.09,80.09,3000.0
2024-10-17 15:20:00,80.09,80.09,80.09,80.09,0.0,80.09,80.09,80.09,80.09,0.0
2024-10-17 15:25:00,80.07,80.1,80.03,80.1,9735.0,80.07,80.1,80.03,80.1,9735.0
2024-10-17 15:30:00,80.06,80.1,80.06,80.1,7515.0,80.06,80.1,80.06,80.1,7515.0
2024-10-17 15:35:00,80.16,80.16,80.16,80.16,2760.0,80.16,80.16,80.16,80.16,2760.0
2024-10-17 15:40:00,80.24,80.26,80.24,80.26,3000.0,80.24,80.26,80.24,80.26,3000.0
2024-10-17 15:45:00,80.27,80.27,80.22,80.22,4500.0,80.27,80.27,80.22,80.22,4500.0
2024-10-17 15:50:00,80.17,80.31,80.17,80.31,34245.0,80.17,80.31,80.17,80.31,34245.0
2024-10-17 15:55:00,80.27,80.37,80.2,80.34,113925.0,80.27,80.37,80.2,80.34,113925.0
2024-10-18 09:30:00,80.59,80.59,80.3,80.3,362895.0,80.59,80.59,80.3,80.3,362895.0
2024-10-18 09:35:00,80.26,80.42,80.26,80.42,7875.0,80.26,80.42,80.26,80.42,7875.0
2024-10-18 09:40:00,80.26,80.26,80.26,80.26,3000.0,80.26,80.26,80.26,80.26,3000.0
2024-10-18 09:45:00,80.27,80.46,80.26,80.46,13500.0,80.27,80.46,80.26,80.46,13500.0
2024-10-18 09:50:00,80.38,80.39,80.38,80.39,3000.0,80.38,80.39,80.38,80.39,3000.0
2024-10-18 09:55:00,80.32,80.32,80.32,80.32,3000.0,80.32,80.32,80.32,80.32,3000.0
2024-10-18 10:00:00,80.35,80.46,80.35,80.44,7500.0,80.35,80.46,80.35,80.44,7500.0
2024-10-18 10:05:00,80.51,80.6,80.47,80.47,14730.0,80.51,80.6,80.47,80.47,14730.0
2024-10-18 10:10:00,80.55,80.62,80.55,80.6,6000.0,80.55,80.62,80.55,80.6,6000.0
2024-10-18 10:15:00,80.67,80.74,80.67,80.74,3000.0,80.67,80.74,80.67,80.74,3000.0
2024-10-18 10:20:00,80.73,80.73,80.73,80.73,1500.0,80.73,80.73,80.73,80.73,1500.0
2024-10-18 10:25:00,80.72,80.72,80.72,80.72,1515.0,80.72,80.72,80.72,80.72,1515.0
2024-10-18 10:30:00,80.72,80.72,80.72,80.72,0.0,80.72,80.72,80.72,80.72,0.0
2024-10-18 10:35:00,80.71,80.75,80.71,80.75,3000.0,80.71,80.75,80.71,80.75,3000.0
2024-10-18 10:40:00,80.8,80.8,80.64,80.64,10500.0,80.8,80.8,80.64,80.64,10500.0
2024-10-18 10:45:00,80.72,80.74,80.66,80.66,11085.0,80.72,80.74,80.66,80.66,11085.0
2024-10-18 10:50:00,80.73,80.84,80.73,80.83,21000.0,80.73,80.84,80.73,80.83,21000.0
2024-10-18 10:55:00,80.75,80.76,80.72,80.76,13500.0,80.75,80.76,80.72,80.76,13500.0
2024-10-18 11:00:00,80.73,80.78,80.73,80.78,3000.0,80.73,80.78,80.73,80.78,3000.0
2024-10-18 11:05:00,80.78,80.78,80.78,80.78,0.0,80.78,80.78,80.78,80.78,0.0
2024-10-18 11:10:00,80.78,80.78,80.78,80.78,0.0,80.78,80.78,80.78,80.78,0.0
2024-10-18 11:15:00,80.78,80.78,80.78,80.78,0.0,80.78,80.78,80.78,80.78,0.0
2024-10-18 11:20:00,80.88,80.88,80.88,80.88,1500.0,80.88,80.88,80.88,80.88,1500.0
2024-10-18 11:25:00,80.88,80.88,80.88,80.88,0.0,80.88,80.88,80.88,80.88,0.0
2024-10-18 11:30:00,80.84,80.84,80.8,80.8,7500.0,80.84,80.84,80.8,80.8,7500.0
2024-10-18 11:35:00,80.89,80.89,80.89,80.89,3000.0,80.89,80.89,80.89,80.89,3000.0
2024-10-18 11:40:00,80.89,80.89,80.89,80.89,0.0,80.89,80.89,80.89,80.89,0.0
2024-10-18 11:45:00,80.89,80.89,80.84,80.85,4500.0,80.89,80.89,80.84,80.85,4500.0
2024-10-18 11:50:00,80.9,80.9,80.9,80.9,1500.0,80.9,80.9,80.9,80.9,1500.0
2024-10-18 11:55:00,80.9,80.9,80.9,80.9,0.0,80.9,80.9,80.9,80.9,0.0
2024-10-18 12:00:00,80.9,80.9,80.9,80.9,0.0,80.9,80.9,80.9,80.9,0.0
2024-10-18 12:05:00,80.88,80.88,80.88,80.88,1500.0,80.88,80.88,80.88,80.88,1500.0
2024-10-18 12:10:00,80.88,80.88,80.88,80.88,0.0,80.88,80.88,80.88,80.88,0.0
2024-10-18 12:15:00,80.88,80.96,80.88,80.95,7500.0,80.88,80.96,80.88,80.95,7500.0
2024-10-18 12:20:00,81.03,81.08,81.02,81.08,3000.0,81.03,81.08,81.02,81.08,3000.0
2024-10-18 12:25:00,80.99,81.02,80.96,80.96,6000.0,80.99,81.02,80.96,80.96,6000.0
2024-10-18 12:30:00,80.89,81.03,80.89,80.97,10665.0,80.89,81.03,80.89,80.97,10665.0
2024-10-18 12:35:00,80.9,80.95,80.9,80.95,4500.0,80.9,80.95,80.9,80.95,4500.0
2024-10-18 12:40:00,80.9,80.95,80.9,80.94,9000.0,80.9,80.95,80.9,80.94,9000.0
2024-10-18 12:45:00,80.95,80.95,80.91,80.95,10500.0,80.95,80.95,80.91,80.95,10500.0
2024-10-18 12:50:00,81.01,81.01,81.01,81.01,3000.0,81.01,81.01,81.01,81.01,3000.0
2024-10-18 12:55:00,81.06,81.06,81.06,81.06,1500.0,81.06,81.06,81.06,81.06,1500.0
2024-10-18 13:00:00,81.08,81.08,81.08,81.08,18135.0,81.08,81.08,81.08,81.08,18135.0
2024-10-18 13:05:00,81.05,81.05,81.05,81.05,1500.0,81.05,81.05,81.05,81.05,1500.0
2024-10-18 13:10:00,81.03,81.04,81.03,81.04,4500.0,81.03,81.04,81.03,81.04,4500.0
2024-10-18 13:15:00,81.04,81.04,80.95,80.95,13935.0,81.04,81.04,80.95,80.95,13935.0
2024-10-18 13:20:00,80.94,80.94,80.89,80.89,3000.0,80.94,80.94,80.89,80.89,3000.0
2024-10-18 13:25:00,80.88,80.91,80.85,80.85,10500.0,80.88,80.91,80.85,80.85,10500.0
2024-10-18 13:30:00,80.91,80.94,80.88,80.94,15585.0,80.91,80.94,80.88,80.94,15585.0
2024-10-18 13:35:00,80.94,80.94,80.94,80.94,0.0,80.94,80.94,80.94,80.94,0.0
2024-10-18 13:40:00,80.88,80.88,80.81,80.81,10650.0,80.88,80.88,80.81,80.81,10650.0
2024-10-18 13:45:00,80.81,80.81,80.81,80.81,0.0,80.81,80.81,80.81,80.81,0.0
2024-10-18 13:50:00,80.81,80.81,80.81,80.81,0.0,80.81,80.81,80.81,80.81,0.0
2024-10-18 13:55:00,80.81,80.81,80.81,80.81,0.0,80.81,80.81,80.81,80.81,0.0
2024-10-18 14:00:00,80.93,81.0,80.9,81.0,26025.0,80.93,81.0,80.9,81.0,26025.0
2024-10-18 14:05:00,81.05,81.05,81.05,81.05,1500.0,81.05,81.05,81.05,81.05,1500.0
2024-10-18 14:10:00,81.06,81.06,81.06,81.06,1500.0,81.06,81.06,81.06,81.06,1500.0
2024-10-18 14:15:00,81.1,81.15,81.1,81.15,3375.0,81.1,81.15,81.1,81.15,3375.0
2024-10-18 14:20:00,81.21,81.21,81.21,81.21,1500.0,81.21,81.21,81.21,81.21,1500.0
2024-10-18 14:25:00,81.1,81.1,81.1,81.1,3000.0,81.1,81.1,81.1,81.1,3000.0
2024-10-18 14:30:00,80.96,80.96,80.96,80.96,1500.0,80.96,80.96,80.96,80.96,1500.0
2024-10-18 14:35:00,80.93,80.93,80.87,80.88,4500.0,80.93,80.93,80.87,80.88,4500.0
2024-10-18 14:40:00,80.87,80.87,80.86,80.86,3000.0,80.87,80.87,80.86,80.86,3000.0
2024-10-18 14:45:00,80.79,80.83,80.79,80.83,6405.0,80.79,80.83,80.79,80.83,6405.0
2024-10-18 14:50:00,80.81,80.85,80.81,80.85,7500.0,80.81,80.85,80.81,80.85,7500.0
2024-10-18 14:55:00,80.84,80.84,80.84,80.84,1500.0,80.84,80.84,80.84,80.84,1500.0
2024-10-18 15:00:00,80.84,80.84,80.75,80.75,4500.0,80.84,80.84,80.75,80.75,4500.0
2024-10-18 15:05:00,80.68,80.69,80.57,80.57,13500.0,80.68,80.69,80.57,80.57,13500.0
2024-10-18 15:10:00,80.67,80.73,80.67,80.7,8655.0,80.67,80.73,80.67,80.7,8655.0
2024-10-18 15:15:00,80.72,80.77,80.71,80.71,12000.0,80.72,80.77,80.71,80.71,12000.0
2024-10-18 15:20:00,80.74,80.76,80.71,80.73,9000.0,80.74,80.76,80.71,80.73,9000.0
2024-10-18 15:25:00,80.72,80.73,80.72,80.73,3000.0,80.72,80.73,80.72,80.73,3000.0
2024-10-18 15:30:00,80.66,80.67,80.55,80.55,23550.0,80.66,80.67,80.55,80.55,23550.0
2024-10-18 15:35:00,80.62,80.67,80.59,80.59,25500.0,80.62,80.67,80.59,80.59,25500.0
2024-10-18 15:40:00,80.54,80.54,80.49,80.49,9000.0,80.54,80.54,80.49,80.49,9000.0
2024-10-18 15:45:00,80.54,80.56,80.49,80.55,24135.0,80.54,80.56,80.49,80.55,24135.0
2024-10-18 15:50:00,80.59,80.78,80.57,80.7,30525.0,80.59,80.78,80.57,80.7,30525.0
2024-10-18 15:55:00,80.76,80.77,80.66,80.72,68430.0,80.76,80.77,80.66,80.72,68430.0
2024-10-21 09:30:00,80.96,81.19,80.96,81.19,41895.0,80.96,81.19,80.96,81.19,41895.0
2024-10-21 09:35:00,81.19,81.19,81.19,81.19,0.0,81.19,81.19,81.19,81.19,0.0
2024-10-21 09:40:00,81.06,81.17,81.02,81.17,7500.0,81.06,81.17,81.02,81.17,7500.0
2024-10-21 09:45:00,80.94,80.94,80.86,80.86,7500.0,80.94,80.94,80.86,80.86,7500.0
2024-10-21 09:50:00,80.89,80.89,80.89,80.89,3750.0,80.89,80.89,80.89,80.89,3750.0
2024-10-21 09:55:00,80.87,80.87,80.78,80.78,3000.0,80.87,80.87,80.78,80.78,3000.0
2024-10-21 10:00:00,80.78,81.02,80.78,80.99,10500.0,80.78,81.02,80.78,80.99,10500.0
2024-10-21 10:05:00,80.98,81.0,80.97,80.97,17385.0,80.98,81.0,80.97,80.97,17385.0
2024-10-21 10:10:00,81.01,81.06,81.01,81.06,8145.0,81.01,81.06,81.01,81.06,8145.0
2024-10-21 10:15:00,81.17,81.21,81.16,81.21,5295.0,81.17,81.21,81.16,81.21,5295.0
2024-10-21 10:20:00,81.17,81.23,81.17,81.23,4500.0,81.17,81.23,81.17,81.23,4500.0
2024-10-21 10:25:00,81.19,81.19,81.02,81.02,4500.0,81.19,81.19,81.02,81.02,4500.0
2024-10-21 10:30:00,80.91,80.91,80.91,80.91,16500.0,80.91,80.91,80.91,80.91,16500.0
2024-10-21 10:35:00,81.11,81.11,81.11,81.11,2115.0,81.11,81.11,81.11,81.11,2115.0
2024-10-21 10:40:00,81.12,81.17,81.12,81.17,3000.0,81.12,81.17,81.12,81.17,3000.0
2024-10-21 10:45:00,81.05,81.05,80.94,80.94,4500.0,81.05,81.05,80.94,80.94,4500.0
2024-10-21 10:50:00,80.97,80.97,80.88,80.88,9000.0,80.97,80.97,80.88,80.88,9000.0
2024-10-21 10:55:00,80.87,80.87,80.87,80.87,1935.0,80.87,80.87,80.87,80.87,1935.0
2024-10-21 11:00:00,80.91,80.93,80.76,80.78,35355.0,80.91,80.93,80.76,80.78,35355.0
2024-10-21 11:05:00,80.6,80.7,80.6,80.7,7770.0,80.6,80.7,80.6,80.7,7770.0
2024-10-21 11:10:00,80.6,80.6,80.6,80.6,4335.0,80.6,80.6,80.6,80.6,4335.0
2024-10-21 11:15:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2024-10-21 11:20:00,80.6,80.6,80.6,80.6,0.0,80.6,80.6,80.6,80.6,0.0
2024-10-21 11:25:00,80.83,80.83,80.83,80.83,1500.0,80.83,80.83,80.83,80.83,1500.0
2024-10-21 11:30:00,80.76,80.81,80.76,80.81,4500.0,80.76,80.81,80.76,80.81,4500.0
2024-10-21 11:35:00,80.86,80.86,80.83,80.83,3000.0,80.86,80.86,80.83,80.83,3000.0
2024-10-21 11:40:00,80.93,80.93,80.93,80.93,1500.0,80.93,80.93,80.93,80.93,1500.0
2024-10-21 11:45:00,80.99,80.99,80.89,80.89,3000.0,80.99,80.99,80.89,80.89,3000.0
2024-10-21 11:50:00,80.92,80.92,80.92,80.92,1500.0,80.92,80.92,80.92,80.92,1500.0
2024-10-21 11:55:00,81.0,81.07,81.0,81.05,7500.0,81.0,81.07,81.0,81.05,7500.0
2024-10-21 12:00:00,81.05,81.1,81.05,81.1,3000.0,81.05,81.1,81.05,81.1,3000.0
2024-10-21 12:05:00,81.04,81.04,81.04,81.04,3000.0,81.04,81.04,81.04,81.04,3000.0
2024-10-21 12:10:00,81.08,81.08,81.08,81.08,1500.0,81.08,81.08,81.08,81.08,1500.0
2024-10-21 12:15:00,81.07,81.07,80.98,80.98,4500.0,81.07,81.07,80.98,80.98,4500.0
2024-10-21 12:20:00,81.05,81.05,81.05,81.05,1500.0,81.05,81.05,81.05,81.05,1500.0
2024-10-21 12:25:00,81.2,81.23,81.19,81.19,4500.0,81.2,81.23,81.19,81.19,4500.0
2024-10-21 12:30:00,81.19,81.19,81.19,81.19,4500.0,81.19,81.19,81.19,81.19,4500.0
2024-10-21 12:35:00,81.15,81.19,81.15,81.19,3000.0,81.15,81.19,81.15,81.19,3000.0
2024-10-21 12:40:00,81.22,81.24,81.2,81.2,6000.0,81.22,81.24,81.2,81.2,6000.0
2024-10-21 12:45:00,81.2,81.2,81.2,81.2,0.0,81.2,81.2,81.2,81.2,0.0
2024-10-21 12:50:00,81.23,81.25,81.23,81.25,4500.0,81.23,81.25,81.23,81.25,4500.0
2024-10-21 12:55:00,81.32,81.32,81.27,81.29,10395.0,81.32,81.32,81.27,81.29,10395.0
2024-10-21 13:00:00,81.25,81.25,81.25,81.25,1500.0,81.25,81.25,81.25,81.25,1500.0
2024-10-21 13:05:00,81.25,81.25,81.25,81.25,0.0,81.25,81.25,81.25,81.25,0.0
2024-10-21 13:10:00,81.25,81.25,81.25,81.25,0.0,81.25,81.25,81.25,81.25,0.0
2024-10-21 13:15:00,81.31,81.31,81.23,81.27,8970.0,81.31,81.31,81.23,81.27,8970.0
2024-10-21 13:20:00,81.33,81.35,81.33,81.33,6000.0,81.33,81.35,81.33,81.33,6000.0
2024-10-21 13:25:00,81.31,81.34,81.31,81.34,6000.0,81.31,81.34,81.31,81.34,6000.0
2024-10-21 13:30:00,81.36,81.36,81.29,81.33,4500.0,81.36,81.36,81.29,81.33,4500.0
2024-10-21 13:35:00,81.33,81.33,81.33,81.33,0.0,81.33,81.33,81.33,81.33,0.0
2024-10-21 13:40:00,81.33,81.33,81.33,81.33,0.0,81.33,81.33,81.33,81.33,0.0
2024-10-21 13:45:00,81.27,81.35,81.27,81.35,12420.0,81.27,81.35,81.27,81.35,12420.0
2024-10-21 13:50:00,81.31,81.34,81.31,81.34,3510.0,81.31,81.34,81.31,81.34,3510.0
2024-10-21 13:55:00,81.32,81.35,81.32,81.35,13365.0,81.32,81.35,81.32,81.35,13365.0
2024-10-21 14:00:00,81.36,81.36,81.36,81.36,1500.0,81.36,81.36,81.36,81.36,1500.0
2024-10-21 14:05:00,81.38,81.38,81.38,81.38,1500.0,81.38,81.38,81.38,81.38,1500.0
2024-10-21 14:10:00,81.31,81.38,81.3,81.38,10515.0,81.31,81.38,81.3,81.38,10515.0
2024-10-21 14:15:00,81.32,81.32,81.32,81.32,1500.0,81.32,81.32,81.32,81.32,1500.0
2024-10-21 14:20:00,81.28,81.3,81.19,81.19,6000.0,81.28,81.3,81.19,81.19,6000.0
2024-10-21 14:25:00,81.19,81.19,81.19,81.19,0.0,81.19,81.19,81.19,81.19,0.0
2024-10-21 14:30:00,81.19,81.23,81.19,81.23,6000.0,81.19,81.23,81.19,81.23,6000.0
2024-10-21 14:35:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-10-21 14:40:00,81.26,81.26,81.26,81.26,1500.0,81.26,81.26,81.26,81.26,1500.0
2024-10-21 14:45:00,81.15,81.15,81.15,81.15,1500.0,81.15,81.15,81.15,81.15,1500.0
2024-10-21 14:50:00,81.09,81.09,81.09,81.09,3000.0,81.09,81.09,81.09,81.09,3000.0
2024-10-21 14:55:00,81.05,81.05,81.05,81.05,1635.0,81.05,81.05,81.05,81.05,1635.0
2024-10-21 15:00:00,81.15,81.15,81.15,81.15,3870.0,81.15,81.15,81.15,81.15,3870.0
2024-10-21 15:05:00,81.15,81.15,81.15,81.15,0.0,81.15,81.15,81.15,81.15,0.0
2024-10-21 15:10:00,81.22,81.22,81.22,81.22,1500.0,81.22,81.22,81.22,81.22,1500.0
2024-10-21 15:15:00,81.35,81.41,81.35,81.37,9285.0,81.35,81.41,81.35,81.37,9285.0
2024-10-21 15:20:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2024-10-21 15:25:00,81.27,81.27,81.27,81.27,0.0,81.27,81.27,81.27,81.27,0.0
2024-10-21 15:30:00,81.25,81.25,81.25,81.25,1500.0,81.25,81.25,81.25,81.25,1500.0
2024-10-21 15:35:00,81.27,81.28,81.26,81.26,14085.0,81.27,81.28,81.26,81.26,14085.0
2024-10-21 15:40:00,81.32,81.32,81.27,81.27,9225.0,81.32,81.32,81.27,81.27,9225.0
2024-10-21 15:45:00,81.3,81.33,81.3,81.33,6000.0,81.3,81.33,81.3,81.33,6000.0
2024-10-21 15:50:00,81.22,81.23,81.04,81.12,71175.0,81.22,81.23,81.04,81.12,71175.0
2024-10-21 15:55:00,81.19,81.27,81.12,81.27,67035.0,81.19,81.27,81.12,81.27,67035.0
2024-10-22 09:30:00,79.96,79.96,79.6,79.96,67290.0,79.96,79.96,79.6,79.96,67290.0
2024-10-22 09:35:00,79.84,79.91,79.6,79.65,69345.0,79.84,79.91,79.6,79.65,69345.0
2024-10-22 09:40:00,79.79,79.84,79.69,79.81,12000.0,79.79,79.84,79.69,79.81,12000.0
2024-10-22 09:45:00,79.97,80.12,79.97,80.12,10785.0,79.97,80.12,79.97,80.12,10785.0
2024-10-22 09:50:00,80.19,80.19,80.07,80.11,7500.0,80.19,80.19,80.07,80.11,7500.0
2024-10-22 09:55:00,80.04,80.06,79.93,79.97,41145.0,80.04,80.06,79.93,79.97,41145.0
2024-10-22 10:00:00,79.94,80.31,79.87,80.29,48000.0,79.94,80.31,79.87,80.29,48000.0
2024-10-22 10:05:00,80.17,80.17,80.17,80.17,1500.0,80.17,80.17,80.17,80.17,1500.0
2024-10-22 10:10:00,80.14,80.14,80.14,80.14,7500.0,80.14,80.14,80.14,80.14,7500.0
2024-10-22 10:15:00,80.03,80.03,79.95,79.99,9555.0,80.03,80.03,79.95,79.99,9555.0
2024-10-22 10:20:00,80.04,80.07,80.01,80.05,21000.0,80.04,80.07,80.01,80.05,21000.0
2024-10-22 10:25:00,80.06,80.06,80.06,80.06,1500.0,80.06,80.06,80.06,80.06,1500.0
2024-10-22 10:30:00,79.84,79.84,79.84,79.84,3165.0,79.84,79.84,79.84,79.84,3165.0
2024-10-22 10:35:00,79.84,79.93,79.84,79.93,6000.0,79.84,79.93,79.84,79.93,6000.0
2024-10-22 10:40:00,79.93,79.93,79.93,79.93,1500.0,79.93,79.93,79.93,79.93,1500.0
2024-10-22 10:45:00,80.1,80.1,80.1,80.1,1500.0,80.1,80.1,80.1,80.1,1500.0
2024-10-22 10:50:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2024-10-22 10:55:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2024-10-22 11:00:00,80.38,80.38,80.38,80.38,14985.0,80.38,80.38,80.38,80.38,14985.0
2024-10-22 11:05:00,80.28,80.36,80.28,80.36,7785.0,80.28,80.36,80.28,80.36,7785.0
2024-10-22 11:10:00,80.38,80.38,80.38,80.38,2580.0,80.38,80.38,80.38,80.38,2580.0
2024-10-22 11:15:00,80.4,80.48,80.4,80.48,4500.0,80.4,80.48,80.4,80.48,4500.0
2024-10-22 11:20:00,80.5,80.5,80.39,80.39,9000.0,80.5,80.5,80.39,80.39,9000.0
2024-10-22 11:25:00,80.27,80.37,80.17,80.17,5790.0,80.27,80.37,80.17,80.17,5790.0
2024-10-22 11:30:00,80.19,80.19,80.17,80.17,3390.0,80.19,80.19,80.17,80.17,3390.0
2024-10-22 11:35:00,80.31,80.31,80.24,80.3,7965.0,80.31,80.31,80.24,80.3,7965.0
2024-10-22 11:40:00,80.3,80.3,80.3,80.3,0.0,80.3,80.3,80.3,80.3,0.0
2024-10-22 11:45:00,80.26,80.26,80.14,80.14,6000.0,80.26,80.26,80.14,80.14,6000.0
2024-10-22 11:50:00,80.11,80.17,80.06,80.07,6000.0,80.11,80.17,80.06,80.07,6000.0
2024-10-22 11:55:00,80.1,80.14,80.09,80.09,6600.0,80.1,80.14,80.09,80.09,6600.0
2024-10-22 12:00:00,80.08,80.11,80.05,80.08,14460.0,80.08,80.11,80.05,80.08,14460.0
2024-10-22 12:05:00,80.08,80.08,80.08,80.08,1500.0,80.08,80.08,80.08,80.08,1500.0
2024-10-22 12:10:00,80.08,80.36,80.08,80.36,16500.0,80.08,80.36,80.08,80.36,16500.0
2024-10-22 12:15:00,80.36,80.42,80.36,80.42,3000.0,80.36,80.42,80.36,80.42,3000.0
2024-10-22 12:20:00,80.39,80.47,80.39,80.47,6945.0,80.39,80.47,80.39,80.47,6945.0
2024-10-22 12:25:00,80.41,80.41,80.39,80.4,13905.0,80.41,80.41,80.39,80.4,13905.0
2024-10-22 12:30:00,80.4,80.4,80.4,80.4,0.0,80.4,80.4,80.4,80.4,0.0
2024-10-22 12:35:00,80.46,80.46,80.45,80.45,3000.0,80.46,80.46,80.45,80.45,3000.0
2024-10-22 12:40:00,80.37,80.41,80.37,80.38,12000.0,80.37,80.41,80.37,80.38,12000.0
2024-10-22 12:45:00,80.28,80.28,80.2,80.2,3015.0,80.28,80.28,80.2,80.2,3015.0
2024-10-22 12:50:00,80.28,80.28,80.28,80.28,1500.0,80.28,80.28,80.28,80.28,1500.0
2024-10-22 12:55:00,80.21,80.21,80.21,80.21,1500.0,80.21,80.21,80.21,80.21,1500.0
2024-10-22 13:00:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-10-22 13:05:00,80.13,80.13,80.06,80.09,7500.0,80.13,80.13,80.06,80.09,7500.0
2024-10-22 13:10:00,80.02,80.05,80.02,80.03,19875.0,80.02,80.05,80.02,80.03,19875.0
2024-10-22 13:15:00,80.06,80.06,80.03,80.03,18840.0,80.06,80.06,80.03,80.03,18840.0
2024-10-22 13:20:00,80.03,80.03,80.03,80.03,3000.0,80.03,80.03,80.03,80.03,3000.0
2024-10-22 13:25:00,80.09,80.26,80.09,80.26,8355.0,80.09,80.26,80.09,80.26,8355.0
2024-10-22 13:30:00,80.19,80.19,80.12,80.12,108000.0,80.19,80.19,80.12,80.12,108000.0
2024-10-22 13:35:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-10-22 13:40:00,80.32,80.36,80.32,80.36,4500.0,80.32,80.36,80.32,80.36,4500.0
2024-10-22 13:45:00,80.38,80.38,80.38,80.38,1500.0,80.38,80.38,80.38,80.38,1500.0
2024-10-22 13:50:00,80.38,80.44,80.38,80.44,3165.0,80.38,80.44,80.38,80.44,3165.0
2024-10-22 13:55:00,80.43,80.54,80.43,80.53,31965.0,80.43,80.54,80.43,80.53,31965.0
2024-10-22 14:00:00,80.6,80.69,80.6,80.69,14835.0,80.6,80.69,80.6,80.69,14835.0
2024-10-22 14:05:00,80.62,80.63,80.61,80.61,6000.0,80.62,80.63,80.61,80.61,6000.0
2024-10-22 14:10:00,80.61,80.61,80.52,80.56,12900.0,80.61,80.61,80.52,80.56,12900.0
2024-10-22 14:15:00,80.57,80.65,80.49,80.65,23430.0,80.57,80.65,80.49,80.65,23430.0
2024-10-22 14:20:00,80.64,80.69,80.63,80.69,6000.0,80.64,80.69,80.63,80.69,6000.0
2024-10-22 14:25:00,80.78,80.8,80.78,80.8,4500.0,80.78,80.8,80.78,80.8,4500.0
2024-10-22 14:30:00,80.8,80.8,80.8,80.8,0.0,80.8,80.8,80.8,80.8,0.0
2024-10-22 14:35:00,80.74,80.74,80.7,80.7,7500.0,80.74,80.74,80.7,80.7,7500.0
2024-10-22 14:40:00,80.71,80.71,80.7,80.7,3000.0,80.71,80.71,80.7,80.7,3000.0
2024-10-22 14:45:00,80.52,80.6,80.52,80.6,4500.0,80.52,80.6,80.52,80.6,4500.0
2024-10-22 14:50:00,80.65,80.65,80.65,80.65,1500.0,80.65,80.65,80.65,80.65,1500.0
2024-10-22 14:55:00,80.64,80.65,80.57,80.57,4500.0,80.64,80.65,80.57,80.57,4500.0
2024-10-22 15:00:00,80.57,80.57,80.57,80.57,0.0,80.57,80.57,80.57,80.57,0.0
2024-10-22 15:05:00,80.62,80.62,80.62,80.62,3000.0,80.62,80.62,80.62,80.62,3000.0
2024-10-22 15:10:00,80.53,80.53,80.53,80.53,1500.0,80.53,80.53,80.53,80.53,1500.0
2024-10-22 15:15:00,80.49,80.52,80.49,80.51,6000.0,80.49,80.52,80.49,80.51,6000.0
2024-10-22 15:20:00,80.51,80.52,80.51,80.52,4500.0,80.51,80.52,80.51,80.52,4500.0
2024-10-22 15:25:00,80.56,80.6,80.51,80.52,16500.0,80.56,80.6,80.51,80.52,16500.0
2024-10-22 15:30:00,80.52,80.55,80.47,80.47,127500.0,80.52,80.55,80.47,80.47,127500.0
2024-10-22 15:35:00,80.51,80.51,80.49,80.49,10500.0,80.51,80.51,80.49,80.49,10500.0
2024-10-22 15:40:00,80.49,80.53,80.48,80.53,30555.0,80.49,80.53,80.48,80.53,30555.0
2024-10-22 15:45:00,80.51,80.63,80.51,80.57,35400.0,80.51,80.63,80.51,80.57,35400.0
2024-10-22 15:50:00,80.53,80.53,80.35,80.37,128265.0,80.53,80.53,80.35,80.37,128265.0
2024-10-22 15:55:00,80.36,80.42,80.3,80.38,127140.0,80.36,80.42,80.3,80.38,127140.0
2024-10-23 09:30:00,79.69,80.3,79.69,80.08,76590.0,79.69,80.3,79.69,80.08,76590.0
2024-10-23 09:35:00,80.07,80.33,80.04,80.04,48510.0,80.07,80.33,80.04,80.04,48510.0
2024-10-23 09:40:00,80.07,80.08,79.93,79.93,14310.0,80.07,80.08,79.93,79.93,14310.0
2024-10-23 09:45:00,79.98,80.35,79.98,80.35,34740.0,79.98,80.35,79.98,80.35,34740.0
2024-10-23 09:50:00,80.31,80.35,80.07,80.15,41670.0,80.31,80.35,80.07,80.15,41670.0
2024-10-23 09:55:00,80.08,80.15,80.03,80.15,16815.0,80.08,80.15,80.03,80.15,16815.0
2024-10-23 10:00:00,80.13,80.4,80.08,80.4,66690.0,80.13,80.4,80.08,80.4,66690.0
2024-10-23 10:05:00,80.44,80.44,80.31,80.32,9765.0,80.44,80.44,80.31,80.32,9765.0
2024-10-23 10:10:00,80.4,80.4,80.05,80.05,39720.0,80.4,80.4,80.05,80.05,39720.0
2024-10-23 10:15:00,80.14,80.14,80.02,80.13,12000.0,80.14,80.14,80.02,80.13,12000.0
2024-10-23 10:20:00,80.12,80.34,80.12,80.27,24030.0,80.12,80.34,80.12,80.27,24030.0
2024-10-23 10:25:00,80.44,80.54,80.4,80.44,7605.0,80.44,80.54,80.4,80.44,7605.0
2024-10-23 10:30:00,80.44,80.44,80.32,80.39,6000.0,80.44,80.44,80.32,80.39,6000.0
2024-10-23 10:35:00,80.27,80.4,80.22,80.22,12000.0,80.27,80.4,80.22,80.22,12000.0
2024-10-23 10:40:00,80.24,80.24,80.17,80.17,10500.0,80.24,80.24,80.17,80.17,10500.0
2024-10-23 10:45:00,80.19,80.36,80.19,80.24,10500.0,80.19,80.36,80.19,80.24,10500.0
2024-10-23 10:50:00,80.36,80.36,80.2,80.2,24210.0,80.36,80.36,80.2,80.2,24210.0
2024-10-23 10:55:00,80.13,80.13,80.05,80.06,4500.0,80.13,80.13,80.05,80.06,4500.0
2024-10-23 11:00:00,80.0,80.17,80.0,80.17,26040.0,80.0,80.17,80.0,80.17,26040.0
2024-10-23 11:05:00,80.19,80.42,80.19,80.31,37140.0,80.19,80.42,80.19,80.31,37140.0
2024-10-23 11:10:00,80.31,80.31,80.08,80.08,21225.0,80.31,80.31,80.08,80.08,21225.0
2024-10-23 11:15:00,80.09,80.09,80.09,80.09,1500.0,80.09,80.09,80.09,80.09,1500.0
2024-10-23 11:20:00,80.1,80.15,80.08,80.15,4500.0,80.1,80.15,80.08,80.15,4500.0
2024-10-23 11:25:00,80.06,80.1,80.06,80.1,4740.0,80.06,80.1,80.06,80.1,4740.0
2024-10-23 11:30:00,80.16,80.16,80.11,80.13,15000.0,80.16,80.16,80.11,80.13,15000.0
2024-10-23 11:35:00,80.11,80.23,80.11,80.18,29490.0,80.11,80.23,80.11,80.18,29490.0
2024-10-23 11:40:00,80.19,80.23,80.16,80.23,16500.0,80.19,80.23,80.16,80.23,16500.0
2024-10-23 11:45:00,80.18,80.31,80.18,80.31,45300.0,80.18,80.31,80.18,80.31,45300.0
2024-10-23 11:50:00,80.29,80.37,80.24,80.37,15750.0,80.29,80.37,80.24,80.37,15750.0
2024-10-23 11:55:00,80.4,80.43,80.25,80.25,10935.0,80.4,80.43,80.25,80.25,10935.0
2024-10-23 12:00:00,80.26,80.35,80.24,80.27,17640.0,80.26,80.35,80.24,80.27,17640.0
2024-10-23 12:05:00,80.16,80.31,80.16,80.25,33000.0,80.16,80.31,80.16,80.25,33000.0
2024-10-23 12:10:00,80.24,80.24,80.2,80.24,9255.0,80.24,80.24,80.2,80.24,9255.0
2024-10-23 12:15:00,80.2,80.39,80.2,80.39,13500.0,80.2,80.39,80.2,80.39,13500.0
2024-10-23 12:20:00,80.31,80.31,80.31,80.31,1500.0,80.31,80.31,80.31,80.31,1500.0
2024-10-23 12:25:00,80.23,80.23,80.13,80.13,14895.0,80.23,80.23,80.13,80.13,14895.0
2024-10-23 12:30:00,80.2,80.2,80.15,80.15,3000.0,80.2,80.2,80.15,80.15,3000.0
2024-10-23 12:35:00,80.26,80.33,80.26,80.28,4500.0,80.26,80.33,80.26,80.28,4500.0
2024-10-23 12:40:00,80.28,80.3,80.22,80.3,16815.0,80.28,80.3,80.22,80.3,16815.0
2024-10-23 12:45:00,80.26,80.28,80.23,80.27,23370.0,80.26,80.28,80.23,80.27,23370.0
2024-10-23 12:50:00,80.3,80.32,80.18,80.18,30795.0,80.3,80.32,80.18,80.18,30795.0
2024-10-23 12:55:00,80.22,80.22,80.11,80.11,24360.0,80.22,80.22,80.11,80.11,24360.0
2024-10-23 13:00:00,80.14,80.19,79.97,80.09,28515.0,80.14,80.19,79.97,80.09,28515.0
2024-10-23 13:05:00,80.08,80.28,80.03,80.21,32370.0,80.08,80.28,80.03,80.21,32370.0
2024-10-23 13:10:00,80.16,80.2,80.13,80.13,12000.0,80.16,80.2,80.13,80.13,12000.0
2024-10-23 13:15:00,80.19,80.19,80.03,80.12,15000.0,80.19,80.19,80.03,80.12,15000.0
2024-10-23 13:20:00,80.07,80.09,80.02,80.02,12000.0,80.07,80.09,80.02,80.02,12000.0
2024-10-23 13:25:00,80.13,80.13,80.03,80.03,4500.0,80.13,80.13,80.03,80.03,4500.0
2024-10-23 13:30:00,80.04,80.09,79.98,79.98,76260.0,80.04,80.09,79.98,79.98,76260.0
2024-10-23 13:35:00,79.94,80.08,79.94,80.01,53475.0,79.94,80.08,79.94,80.01,53475.0
2024-10-23 13:40:00,80.01,80.01,80.01,80.01,1500.0,80.01,80.01,80.01,80.01,1500.0
2024-10-23 13:45:00,80.01,80.01,79.94,79.94,6000.0,80.01,80.01,79.94,79.94,6000.0
2024-10-23 13:50:00,79.99,80.03,79.94,79.95,39630.0,79.99,80.03,79.94,79.95,39630.0
2024-10-23 13:55:00,79.95,80.04,79.94,80.02,21000.0,79.95,80.04,79.94,80.02,21000.0
2024-10-23 14:00:00,80.01,80.01,79.81,79.81,12165.0,80.01,80.01,79.81,79.81,12165.0
2024-10-23 14:05:00,79.78,79.85,79.78,79.85,4500.0,79.78,79.85,79.78,79.85,4500.0
2024-10-23 14:10:00,79.84,79.87,79.84,79.87,3000.0,79.84,79.87,79.84,79.87,3000.0
2024-10-23 14:15:00,79.82,79.87,79.82,79.87,3000.0,79.82,79.87,79.82,79.87,3000.0
2024-10-23 14:20:00,79.8,79.87,79.8,79.83,6000.0,79.8,79.87,79.8,79.83,6000.0
2024-10-23 14:25:00,79.85,79.98,79.83,79.98,42630.0,79.85,79.98,79.83,79.98,42630.0
2024-10-23 14:30:00,79.96,80.0,79.96,80.0,4500.0,79.96,80.0,79.96,80.0,4500.0
2024-10-23 14:35:00,80.04,80.04,79.98,79.98,27915.0,80.04,80.04,79.98,79.98,27915.0
2024-10-23 14:40:00,80.05,80.1,80.03,80.1,27735.0,80.05,80.1,80.03,80.1,27735.0
2024-10-23 14:45:00,80.08,80.12,80.08,80.1,18225.0,80.08,80.12,80.08,80.1,18225.0
2024-10-23 14:50:00,80.12,80.12,80.0,80.08,76725.0,80.12,80.12,80.0,80.08,76725.0
2024-10-23 14:55:00,80.11,80.17,80.08,80.08,30000.0,80.11,80.17,80.08,80.08,30000.0
2024-10-23 15:00:00,79.97,79.97,79.86,79.94,13785.0,79.97,79.97,79.86,79.94,13785.0
2024-10-23 15:05:00,79.88,79.88,79.88,79.88,4500.0,79.88,79.88,79.88,79.88,4500.0
2024-10-23 15:10:00,79.88,79.92,79.79,79.82,73530.0,79.88,79.92,79.79,79.82,73530.0
2024-10-23 15:15:00,79.83,79.94,79.78,79.94,82875.0,79.83,79.94,79.78,79.94,82875.0
2024-10-23 15:20:00,79.9,79.98,79.9,79.9,45330.0,79.9,79.98,79.9,79.9,45330.0
2024-10-23 15:25:00,79.9,79.95,79.9,79.92,201630.0,79.9,79.95,79.9,79.92,201630.0
2024-10-23 15:30:00,79.92,79.97,79.89,79.97,75840.0,79.92,79.97,79.89,79.97,75840.0
2024-10-23 15:35:00,79.92,79.97,79.91,79.97,25665.0,79.92,79.97,79.91,79.97,25665.0
2024-10-23 15:40:00,80.01,80.08,79.97,80.0,76230.0,80.01,80.08,79.97,80.0,76230.0
2024-10-23 15:45:00,80.03,80.08,79.97,79.97,48510.0,80.03,80.08,79.97,79.97,48510.0
2024-10-23 15:50:00,79.99,80.06,79.94,79.94,83895.0,79.99,80.06,79.94,79.94,83895.0
2024-10-23 15:55:00,79.96,79.98,79.9,79.94,147555.0,79.96,79.98,79.9,79.94,147555.0
2024-10-24 09:30:00,78.79,80.14,78.36,80.14,196545.0,78.79,80.14,78.36,80.14,196545.0
2024-10-24 09:35:00,80.33,81.23,80.33,80.44,16500.0,80.33,81.23,80.33,80.44,16500.0
2024-10-24 09:40:00,80.39,80.4,80.17,80.18,21630.0,80.39,80.4,80.17,80.18,21630.0
2024-10-24 09:45:00,80.05,80.13,79.7,79.87,69315.0,80.05,80.13,79.7,79.87,69315.0
2024-10-24 09:50:00,79.87,79.87,79.59,79.59,60330.0,79.87,79.87,79.59,79.59,60330.0
2024-10-24 09:55:00,79.53,79.81,79.43,79.72,17505.0,79.53,79.81,79.43,79.72,17505.0
2024-10-24 10:00:00,79.48,79.53,79.47,79.53,7500.0,79.48,79.53,79.47,79.53,7500.0
2024-10-24 10:05:00,79.58,79.87,79.58,79.58,30555.0,79.58,79.87,79.58,79.58,30555.0
2024-10-24 10:10:00,79.85,80.0,79.75,79.87,12855.0,79.85,80.0,79.75,79.87,12855.0
2024-10-24 10:15:00,80.0,80.31,79.87,80.31,6165.0,80.0,80.31,79.87,80.31,6165.0
2024-10-24 10:20:00,80.42,80.42,80.01,80.18,18300.0,80.42,80.42,80.01,80.18,18300.0
2024-10-24 10:25:00,80.19,80.65,80.19,80.43,19500.0,80.19,80.65,80.19,80.43,19500.0
2024-10-24 10:30:00,80.41,80.41,80.2,80.26,12540.0,80.41,80.41,80.2,80.26,12540.0
2024-10-24 10:35:00,80.03,80.03,80.01,80.01,3000.0,80.03,80.03,80.01,80.01,3000.0
2024-10-24 10:40:00,80.01,80.01,80.01,80.01,0.0,80.01,80.01,80.01,80.01,0.0
2024-10-24 10:45:00,79.88,80.0,79.8,80.0,22200.0,79.88,80.0,79.8,80.0,22200.0
2024-10-24 10:50:00,80.04,80.17,80.04,80.17,3000.0,80.04,80.17,80.04,80.17,3000.0
2024-10-24 10:55:00,80.33,80.66,80.33,80.63,31680.0,80.33,80.66,80.33,80.63,31680.0
2024-10-24 11:00:00,80.54,80.63,80.44,80.44,11325.0,80.54,80.63,80.44,80.44,11325.0
2024-10-24 11:05:00,80.52,80.63,80.52,80.62,4500.0,80.52,80.63,80.52,80.62,4500.0
2024-10-24 11:10:00,80.56,80.6,80.35,80.39,50205.0,80.56,80.6,80.35,80.39,50205.0
2024-10-24 11:15:00,80.45,80.45,80.32,80.39,20865.0,80.45,80.45,80.32,80.39,20865.0
2024-10-24 11:20:00,80.36,80.36,80.11,80.17,15030.0,80.36,80.36,80.11,80.17,15030.0
2024-10-24 11:25:00,80.14,80.19,80.11,80.19,26925.0,80.14,80.19,80.11,80.19,26925.0
2024-10-24 11:30:00,80.19,80.35,80.19,80.35,3000.0,80.19,80.35,80.19,80.35,3000.0
2024-10-24 11:35:00,80.37,80.61,80.37,80.52,13410.0,80.37,80.61,80.37,80.52,13410.0
2024-10-24 11:40:00,80.64,80.64,80.43,80.45,40740.0,80.64,80.64,80.43,80.45,40740.0
2024-10-24 11:45:00,80.46,80.46,80.32,80.32,16080.0,80.46,80.46,80.32,80.32,16080.0
2024-10-24 11:50:00,80.19,80.19,80.08,80.08,7500.0,80.19,80.19,80.08,80.08,7500.0
2024-10-24 11:55:00,80.08,80.08,79.91,79.91,13950.0,80.08,80.08,79.91,79.91,13950.0
2024-10-24 12:00:00,79.81,79.81,79.63,79.63,7500.0,79.81,79.81,79.63,79.63,7500.0
2024-10-24 12:05:00,79.55,79.57,79.36,79.36,24885.0,79.55,79.57,79.36,79.36,24885.0
2024-10-24 12:10:00,79.27,79.29,79.13,79.29,12810.0,79.27,79.29,79.13,79.29,12810.0
2024-10-24 12:15:00,79.29,79.29,79.29,79.29,0.0,79.29,79.29,79.29,79.29,0.0
2024-10-24 12:20:00,79.28,79.49,79.28,79.43,24600.0,79.28,79.49,79.28,79.43,24600.0
2024-10-24 12:25:00,79.49,79.61,79.48,79.61,7905.0,79.49,79.61,79.48,79.61,7905.0
2024-10-24 12:30:00,79.6,79.94,79.6,79.94,7425.0,79.6,79.94,79.6,79.94,7425.0
2024-10-24 12:35:00,79.9,79.9,79.79,79.79,21000.0,79.9,79.9,79.79,79.79,21000.0
2024-10-24 12:40:00,79.79,79.79,79.79,79.79,0.0,79.79,79.79,79.79,79.79,0.0
2024-10-24 12:45:00,79.91,79.99,79.91,79.99,10455.0,79.91,79.99,79.91,79.99,10455.0
2024-10-24 12:50:00,79.99,80.12,79.99,80.1,30135.0,79.99,80.12,79.99,80.1,30135.0
2024-10-24 12:55:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2024-10-24 13:00:00,80.29,80.44,80.29,80.4,4500.0,80.29,80.44,80.29,80.4,4500.0
2024-10-24 13:05:00,80.44,80.47,80.44,80.44,4500.0,80.44,80.47,80.44,80.44,4500.0
2024-10-24 13:10:00,80.49,80.58,80.41,80.41,16230.0,80.49,80.58,80.41,80.41,16230.0
2024-10-24 13:15:00,80.41,80.41,80.41,80.41,0.0,80.41,80.41,80.41,80.41,0.0
2024-10-24 13:20:00,80.48,80.48,80.48,80.48,1500.0,80.48,80.48,80.48,80.48,1500.0
2024-10-24 13:25:00,80.36,80.36,80.26,80.35,21000.0,80.36,80.36,80.26,80.35,21000.0
2024-10-24 13:30:00,80.43,80.43,80.2,80.28,27150.0,80.43,80.43,80.2,80.28,27150.0
2024-10-24 13:35:00,80.29,80.29,80.29,80.29,1500.0,80.29,80.29,80.29,80.29,1500.0
2024-10-24 13:40:00,80.29,80.29,80.29,80.29,0.0,80.29,80.29,80.29,80.29,0.0
2024-10-24 13:45:00,80.48,80.48,80.32,80.34,32655.0,80.48,80.48,80.32,80.34,32655.0
2024-10-24 13:50:00,80.34,80.36,80.34,80.36,4980.0,80.34,80.36,80.34,80.36,4980.0
2024-10-24 13:55:00,80.36,80.36,80.29,80.29,3000.0,80.36,80.36,80.29,80.29,3000.0
2024-10-24 14:00:00,80.23,80.23,80.17,80.17,15000.0,80.23,80.23,80.17,80.17,15000.0
2024-10-24 14:05:00,80.16,80.18,80.16,80.18,6315.0,80.16,80.18,80.16,80.18,6315.0
2024-10-24 14:10:00,80.3,80.3,80.27,80.27,13500.0,80.3,80.3,80.27,80.27,13500.0
2024-10-24 14:15:00,80.33,80.38,80.33,80.38,9000.0,80.33,80.38,80.33,80.38,9000.0
2024-10-24 14:20:00,80.39,80.39,80.16,80.16,39000.0,80.39,80.39,80.16,80.16,39000.0
2024-10-24 14:25:00,80.13,80.13,80.11,80.12,12000.0,80.13,80.13,80.11,80.12,12000.0
2024-10-24 14:30:00,80.11,80.11,80.06,80.06,6000.0,80.11,80.11,80.06,80.06,6000.0
2024-10-24 14:35:00,80.16,80.16,80.09,80.09,4500.0,80.16,80.16,80.09,80.09,4500.0
2024-10-24 14:40:00,80.09,80.09,80.03,80.09,21000.0,80.09,80.09,80.03,80.09,21000.0
2024-10-24 14:45:00,80.09,80.15,80.07,80.07,16695.0,80.09,80.15,80.07,80.07,16695.0
2024-10-24 14:50:00,80.11,80.24,80.07,80.24,27210.0,80.11,80.24,80.07,80.24,27210.0
2024-10-24 14:55:00,80.21,80.21,80.14,80.21,22500.0,80.21,80.21,80.14,80.21,22500.0
2024-10-24 15:00:00,80.17,80.28,80.12,80.14,54105.0,80.17,80.28,80.12,80.14,54105.0
2024-10-24 15:05:00,80.2,80.28,80.19,80.26,7500.0,80.2,80.28,80.19,80.26,7500.0
2024-10-24 15:10:00,80.27,80.35,80.21,80.29,16815.0,80.27,80.35,80.21,80.29,16815.0
2024-10-24 15:15:00,80.25,80.35,80.21,80.3,53100.0,80.25,80.35,80.21,80.3,53100.0
2024-10-24 15:20:00,80.36,80.37,80.29,80.37,13500.0,80.36,80.37,80.29,80.37,13500.0
2024-10-24 15:25:00,80.34,80.37,80.31,80.32,25725.0,80.34,80.37,80.31,80.32,25725.0
2024-10-24 15:30:00,80.27,80.39,80.23,80.39,117270.0,80.27,80.39,80.23,80.39,117270.0
2024-10-24 15:35:00,80.47,80.47,80.38,80.38,12000.0,80.47,80.47,80.38,80.38,12000.0
2024-10-24 15:40:00,80.38,80.45,80.28,80.34,86835.0,80.38,80.45,80.28,80.34,86835.0
2024-10-24 15:45:00,80.33,80.36,80.3,80.31,72285.0,80.33,80.36,80.3,80.31,72285.0
2024-10-24 15:50:00,80.3,80.38,79.97,80.21,198795.0,80.3,80.38,79.97,80.21,198795.0
2024-10-24 15:55:00,80.12,80.22,79.96,79.98,159180.0,80.12,80.22,79.96,79.98,159180.0
2024-10-25 09:30:00,80.55,80.67,80.55,80.67,41010.0,80.55,80.67,80.55,80.67,41010.0
2024-10-25 09:35:00,80.69,80.7,80.47,80.47,4500.0,80.69,80.7,80.47,80.47,4500.0
2024-10-25 09:40:00,80.5,80.5,80.5,80.5,4500.0,80.5,80.5,80.5,80.5,4500.0
2024-10-25 09:45:00,80.53,80.65,80.27,80.27,47640.0,80.53,80.65,80.27,80.27,47640.0
2024-10-25 09:50:00,80.29,80.29,80.29,80.29,1500.0,80.29,80.29,80.29,80.29,1500.0
2024-10-25 09:55:00,80.44,80.58,80.44,80.58,6000.0,80.44,80.58,80.44,80.58,6000.0
2024-10-25 10:00:00,80.6,80.86,80.6,80.86,11190.0,80.6,80.86,80.6,80.86,11190.0
2024-10-25 10:05:00,80.92,80.92,80.79,80.79,7500.0,80.92,80.92,80.79,80.79,7500.0
2024-10-25 10:10:00,80.79,80.79,80.79,80.79,0.0,80.79,80.79,80.79,80.79,0.0
2024-10-25 10:15:00,80.7,80.9,80.7,80.9,6105.0,80.7,80.9,80.7,80.9,6105.0
2024-10-25 10:20:00,80.82,80.82,80.77,80.77,3000.0,80.82,80.82,80.77,80.77,3000.0
2024-10-25 10:25:00,80.92,80.92,80.9,80.92,7725.0,80.92,80.92,80.9,80.92,7725.0
2024-10-25 10:30:00,80.93,81.05,80.88,80.94,24525.0,80.93,81.05,80.88,80.94,24525.0
2024-10-25 10:35:00,80.91,80.91,80.91,80.91,1500.0,80.91,80.91,80.91,80.91,1500.0
2024-10-25 10:40:00,80.8,80.8,80.8,80.8,5010.0,80.8,80.8,80.8,80.8,5010.0
2024-10-25 10:45:00,80.8,80.8,80.67,80.68,4905.0,80.8,80.8,80.67,80.68,4905.0
2024-10-25 10:50:00,80.6,80.6,80.5,80.58,11160.0,80.6,80.6,80.5,80.58,11160.0
2024-10-25 10:55:00,80.58,80.58,80.54,80.54,6405.0,80.58,80.58,80.54,80.54,6405.0
2024-10-25 11:00:00,80.63,80.86,80.55,80.71,16500.0,80.63,80.86,80.55,80.71,16500.0
2024-10-25 11:05:00,80.71,80.71,80.71,80.71,0.0,80.71,80.71,80.71,80.71,0.0
2024-10-25 11:10:00,80.62,80.65,80.47,80.47,4500.0,80.62,80.65,80.47,80.47,4500.0
2024-10-25 11:15:00,80.45,80.45,80.29,80.29,4500.0,80.45,80.45,80.29,80.29,4500.0
2024-10-25 11:20:00,80.29,80.29,80.29,80.29,0.0,80.29,80.29,80.29,80.29,0.0
2024-10-25 11:25:00,80.23,80.23,80.23,80.23,1500.0,80.23,80.23,80.23,80.23,1500.0
2024-10-25 11:30:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-10-25 11:35:00,80.16,80.16,80.13,80.13,3000.0,80.16,80.16,80.13,80.13,3000.0
2024-10-25 11:40:00,80.12,80.16,80.12,80.16,3000.0,80.12,80.16,80.12,80.16,3000.0
2024-10-25 11:45:00,80.16,80.29,80.16,80.29,12000.0,80.16,80.29,80.16,80.29,12000.0
2024-10-25 11:50:00,80.12,80.15,80.12,80.15,3000.0,80.12,80.15,80.12,80.15,3000.0
2024-10-25 11:55:00,80.14,80.27,80.14,80.27,7500.0,80.14,80.27,80.14,80.27,7500.0
2024-10-25 12:00:00,80.23,80.23,80.23,80.23,2265.0,80.23,80.23,80.23,80.23,2265.0
2024-10-25 12:05:00,80.27,80.33,80.27,80.33,10725.0,80.27,80.33,80.27,80.33,10725.0
2024-10-25 12:10:00,80.3,80.39,80.3,80.39,3000.0,80.3,80.39,80.3,80.39,3000.0
2024-10-25 12:15:00,80.39,80.39,80.39,80.39,0.0,80.39,80.39,80.39,80.39,0.0
2024-10-25 12:20:00,80.43,80.44,80.39,80.44,8250.0,80.43,80.44,80.39,80.44,8250.0
2024-10-25 12:25:00,80.46,80.46,80.46,80.46,1500.0,80.46,80.46,80.46,80.46,1500.0
2024-10-25 12:30:00,80.42,80.43,80.32,80.34,18600.0,80.42,80.43,80.32,80.34,18600.0
2024-10-25 12:35:00,80.34,80.34,80.34,80.34,7500.0,80.34,80.34,80.34,80.34,7500.0
2024-10-25 12:40:00,80.34,80.34,80.34,80.34,1500.0,80.34,80.34,80.34,80.34,1500.0
2024-10-25 12:45:00,80.34,80.34,80.34,80.34,0.0,80.34,80.34,80.34,80.34,0.0
2024-10-25 12:50:00,80.34,80.34,80.34,80.34,0.0,80.34,80.34,80.34,80.34,0.0
2024-10-25 12:55:00,80.26,80.27,80.26,80.27,3000.0,80.26,80.27,80.26,80.27,3000.0
2024-10-25 13:00:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2024-10-25 13:05:00,80.25,80.28,80.25,80.26,11265.0,80.25,80.28,80.25,80.26,11265.0
2024-10-25 13:10:00,80.26,80.26,80.16,80.17,14490.0,80.26,80.26,80.16,80.17,14490.0
2024-10-25 13:15:00,80.05,80.05,80.05,80.05,1500.0,80.05,80.05,80.05,80.05,1500.0
2024-10-25 13:20:00,79.93,79.96,79.89,79.91,12375.0,79.93,79.96,79.89,79.91,12375.0
2024-10-25 13:25:00,79.91,79.96,79.91,79.96,3000.0,79.91,79.96,79.91,79.96,3000.0
2024-10-25 13:30:00,79.96,79.96,79.96,79.96,0.0,79.96,79.96,79.96,79.96,0.0
2024-10-25 13:35:00,79.86,79.86,79.82,79.82,110640.0,79.86,79.86,79.82,79.82,110640.0
2024-10-25 13:40:00,79.75,79.75,79.65,79.65,61065.0,79.75,79.75,79.65,79.65,61065.0
2024-10-25 13:45:00,79.73,79.82,79.7,79.76,14490.0,79.73,79.82,79.7,79.76,14490.0
2024-10-25 13:50:00,79.85,79.9,79.85,79.89,6000.0,79.85,79.9,79.85,79.89,6000.0
2024-10-25 13:55:00,79.8,79.8,79.8,79.8,2205.0,79.8,79.8,79.8,79.8,2205.0
2024-10-25 14:00:00,79.87,79.87,79.8,79.86,7500.0,79.87,79.87,79.8,79.86,7500.0
2024-10-25 14:05:00,79.86,79.86,79.86,79.86,0.0,79.86,79.86,79.86,79.86,0.0
2024-10-25 14:10:00,79.78,79.78,79.77,79.77,3000.0,79.78,79.78,79.77,79.77,3000.0
2024-10-25 14:15:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2024-10-25 14:20:00,79.94,80.05,79.93,80.02,7500.0,79.94,80.05,79.93,80.02,7500.0
2024-10-25 14:25:00,80.0,80.11,80.0,80.11,3000.0,80.0,80.11,80.0,80.11,3000.0
2024-10-25 14:30:00,80.11,80.11,80.11,80.11,0.0,80.11,80.11,80.11,80.11,0.0
2024-10-25 14:35:00,80.11,80.11,80.11,80.11,0.0,80.11,80.11,80.11,80.11,0.0
2024-10-25 14:40:00,80.12,80.12,80.1,80.1,4500.0,80.12,80.12,80.1,80.1,4500.0
2024-10-25 14:45:00,80.1,80.17,80.1,80.17,6000.0,80.1,80.17,80.1,80.17,6000.0
2024-10-25 14:50:00,80.15,80.15,80.07,80.07,3000.0,80.15,80.15,80.07,80.07,3000.0
2024-10-25 14:55:00,80.09,80.09,80.09,80.09,4500.0,80.09,80.09,80.09,80.09,4500.0
2024-10-25 15:00:00,80.09,80.09,80.09,80.09,0.0,80.09,80.09,80.09,80.09,0.0
2024-10-25 15:05:00,80.09,80.14,80.05,80.12,8055.0,80.09,80.14,80.05,80.12,8055.0
2024-10-25 15:10:00,80.12,80.15,80.08,80.09,11520.0,80.12,80.15,80.08,80.09,11520.0
2024-10-25 15:15:00,80.04,80.04,80.04,80.04,3000.0,80.04,80.04,80.04,80.04,3000.0
2024-10-25 15:20:00,80.04,80.04,79.98,79.98,6000.0,80.04,80.04,79.98,79.98,6000.0
2024-10-25 15:25:00,79.91,79.96,79.91,79.93,7500.0,79.91,79.96,79.91,79.93,7500.0
2024-10-25 15:30:00,79.94,79.94,79.86,79.86,4995.0,79.94,79.94,79.86,79.86,4995.0
2024-10-25 15:35:00,79.9,79.9,79.81,79.82,8580.0,79.9,79.9,79.81,79.82,8580.0
2024-10-25 15:40:00,79.83,79.88,79.83,79.83,14760.0,79.83,79.88,79.83,79.83,14760.0
2024-10-25 15:45:00,79.77,79.9,79.77,79.85,8490.0,79.77,79.9,79.77,79.85,8490.0
2024-10-25 15:50:00,79.79,79.81,79.65,79.74,43320.0,79.79,79.81,79.65,79.74,43320.0
2024-10-25 15:55:00,79.7,79.75,79.58,79.73,106800.0,79.7,79.75,79.58,79.73,106800.0
2024-10-28 09:30:00,79.99,79.99,79.69,79.97,97095.0,79.99,79.99,79.69,79.97,97095.0
2024-10-28 09:35:00,79.97,79.97,79.97,79.97,0.0,79.97,79.97,79.97,79.97,0.0
2024-10-28 09:40:00,80.32,80.39,80.32,80.39,6000.0,80.32,80.39,80.32,80.39,6000.0
2024-10-28 09:45:00,80.38,80.44,80.21,80.21,29925.0,80.38,80.44,80.21,80.21,29925.0
2024-10-28 09:50:00,80.29,80.29,80.29,80.29,1500.0,80.29,80.29,80.29,80.29,1500.0
2024-10-28 09:55:00,80.26,80.26,80.26,80.26,3000.0,80.26,80.26,80.26,80.26,3000.0
2024-10-28 10:00:00,80.04,80.04,79.88,79.88,20070.0,80.04,80.04,79.88,79.88,20070.0
2024-10-28 10:05:00,79.92,79.95,79.87,79.87,6000.0,79.92,79.95,79.87,79.87,6000.0
2024-10-28 10:10:00,79.87,79.87,79.87,79.87,0.0,79.87,79.87,79.87,79.87,0.0
2024-10-28 10:15:00,79.98,79.98,79.96,79.96,11955.0,79.98,79.98,79.96,79.96,11955.0
2024-10-28 10:20:00,80.03,80.03,79.97,80.03,16005.0,80.03,80.03,79.97,80.03,16005.0
2024-10-28 10:25:00,80.05,80.19,80.05,80.19,8460.0,80.05,80.19,80.05,80.19,8460.0
2024-10-28 10:30:00,80.2,80.34,80.17,80.34,38400.0,80.2,80.34,80.17,80.34,38400.0
2024-10-28 10:35:00,80.25,80.25,80.21,80.21,3000.0,80.25,80.25,80.21,80.21,3000.0
2024-10-28 10:40:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-10-28 10:45:00,80.17,80.17,80.14,80.14,4500.0,80.17,80.17,80.14,80.14,4500.0
2024-10-28 10:50:00,80.1,80.15,80.1,80.15,15000.0,80.1,80.15,80.1,80.15,15000.0
2024-10-28 10:55:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-10-28 11:00:00,80.37,80.41,80.33,80.33,6300.0,80.37,80.41,80.33,80.33,6300.0
2024-10-28 11:05:00,80.42,80.42,80.27,80.31,12000.0,80.42,80.42,80.27,80.31,12000.0
2024-10-28 11:10:00,80.21,80.21,79.91,79.98,16365.0,80.21,80.21,79.91,79.98,16365.0
2024-10-28 11:15:00,79.91,79.93,79.91,79.93,9000.0,79.91,79.93,79.91,79.93,9000.0
2024-10-28 11:20:00,79.93,79.93,79.84,79.85,16410.0,79.93,79.93,79.84,79.85,16410.0
2024-10-28 11:25:00,79.83,79.95,79.78,79.95,21525.0,79.83,79.95,79.78,79.95,21525.0
2024-10-28 11:30:00,79.84,79.84,79.73,79.73,15885.0,79.84,79.84,79.73,79.73,15885.0
2024-10-28 11:35:00,79.77,79.84,79.77,79.82,9000.0,79.77,79.84,79.77,79.82,9000.0
2024-10-28 11:40:00,79.81,79.81,79.74,79.74,5610.0,79.81,79.81,79.74,79.74,5610.0
2024-10-28 11:45:00,79.74,79.74,79.74,79.74,1500.0,79.74,79.74,79.74,79.74,1500.0
2024-10-28 11:50:00,79.78,79.78,79.78,79.78,3000.0,79.78,79.78,79.78,79.78,3000.0
2024-10-28 11:55:00,79.78,79.88,79.76,79.76,9000.0,79.78,79.88,79.76,79.76,9000.0
2024-10-28 12:00:00,79.83,79.83,79.83,79.83,1500.0,79.83,79.83,79.83,79.83,1500.0
2024-10-28 12:05:00,79.82,79.82,79.82,79.82,1500.0,79.82,79.82,79.82,79.82,1500.0
2024-10-28 12:10:00,79.82,79.82,79.82,79.82,0.0,79.82,79.82,79.82,79.82,0.0
2024-10-28 12:15:00,79.81,79.81,79.81,79.81,6360.0,79.81,79.81,79.81,79.81,6360.0
2024-10-28 12:20:00,79.75,79.75,79.72,79.72,6000.0,79.75,79.75,79.72,79.72,6000.0
2024-10-28 12:25:00,79.73,79.73,79.64,79.64,4530.0,79.73,79.73,79.64,79.64,4530.0
2024-10-28 12:30:00,79.58,79.58,79.58,79.58,1500.0,79.58,79.58,79.58,79.58,1500.0
2024-10-28 12:35:00,79.48,79.53,79.48,79.53,9000.0,79.48,79.53,79.48,79.53,9000.0
2024-10-28 12:40:00,79.53,79.53,79.53,79.53,0.0,79.53,79.53,79.53,79.53,0.0
2024-10-28 12:45:00,79.6,79.64,79.6,79.64,3000.0,79.6,79.64,79.6,79.64,3000.0
2024-10-28 12:50:00,79.64,79.8,79.64,79.8,6675.0,79.64,79.8,79.64,79.8,6675.0
2024-10-28 12:55:00,79.75,79.75,79.75,79.75,1500.0,79.75,79.75,79.75,79.75,1500.0
2024-10-28 13:00:00,79.75,79.75,79.75,79.75,3000.0,79.75,79.75,79.75,79.75,3000.0
2024-10-28 13:05:00,79.73,79.84,79.73,79.84,12000.0,79.73,79.84,79.73,79.84,12000.0
2024-10-28 13:10:00,79.82,79.82,79.77,79.77,14055.0,79.82,79.82,79.77,79.77,14055.0
2024-10-28 13:15:00,79.81,79.83,79.81,79.83,4500.0,79.81,79.83,79.81,79.83,4500.0
2024-10-28 13:20:00,79.91,80.03,79.91,80.03,10500.0,79.91,80.03,79.91,80.03,10500.0
2024-10-28 13:25:00,80.03,80.06,79.96,80.06,16260.0,80.03,80.06,79.96,80.06,16260.0
2024-10-28 13:30:00,80.06,80.06,80.06,80.06,0.0,80.06,80.06,80.06,80.06,0.0
2024-10-28 13:35:00,80.11,80.11,80.06,80.06,4515.0,80.11,80.11,80.06,80.06,4515.0
2024-10-28 13:40:00,80.06,80.06,80.06,80.06,1500.0,80.06,80.06,80.06,80.06,1500.0
2024-10-28 13:45:00,80.08,80.19,80.08,80.19,9000.0,80.08,80.19,80.08,80.19,9000.0
2024-10-28 13:50:00,80.19,80.19,80.19,80.19,0.0,80.19,80.19,80.19,80.19,0.0
2024-10-28 13:55:00,80.14,80.15,80.11,80.11,6000.0,80.14,80.15,80.11,80.11,6000.0
2024-10-28 14:00:00,80.1,80.1,80.1,80.1,1500.0,80.1,80.1,80.1,80.1,1500.0
2024-10-28 14:05:00,80.08,80.08,80.05,80.05,6000.0,80.08,80.08,80.05,80.05,6000.0
2024-10-28 14:10:00,79.96,80.06,79.96,80.01,5325.0,79.96,80.06,79.96,80.01,5325.0
2024-10-28 14:15:00,80.01,80.01,80.01,80.01,0.0,80.01,80.01,80.01,80.01,0.0
2024-10-28 14:20:00,80.06,80.06,79.94,79.94,9000.0,80.06,80.06,79.94,79.94,9000.0
2024-10-28 14:25:00,79.94,80.05,79.94,79.99,13680.0,79.94,80.05,79.94,79.99,13680.0
2024-10-28 14:30:00,79.93,79.98,79.91,79.91,6000.0,79.93,79.98,79.91,79.91,6000.0
2024-10-28 14:35:00,79.9,79.91,79.87,79.87,18000.0,79.9,79.91,79.87,79.87,18000.0
2024-10-28 14:40:00,79.88,79.88,79.8,79.81,9000.0,79.88,79.88,79.8,79.81,9000.0
2024-10-28 14:45:00,79.84,79.87,79.82,79.87,4500.0,79.84,79.87,79.82,79.87,4500.0
2024-10-28 14:50:00,79.92,79.98,79.92,79.98,14490.0,79.92,79.98,79.92,79.98,14490.0
2024-10-28 14:55:00,79.93,79.94,79.86,79.92,12090.0,79.93,79.94,79.86,79.92,12090.0
2024-10-28 15:00:00,79.89,79.9,79.81,79.81,18000.0,79.89,79.9,79.81,79.81,18000.0
2024-10-28 15:05:00,79.83,79.87,79.83,79.84,12045.0,79.83,79.87,79.83,79.84,12045.0
2024-10-28 15:10:00,79.89,79.89,79.84,79.84,3825.0,79.89,79.89,79.84,79.84,3825.0
2024-10-28 15:15:00,79.83,79.89,79.79,79.89,33180.0,79.83,79.89,79.79,79.89,33180.0
2024-10-28 15:20:00,79.89,79.89,79.89,79.89,1500.0,79.89,79.89,79.89,79.89,1500.0
2024-10-28 15:25:00,79.91,79.91,79.91,79.91,4500.0,79.91,79.91,79.91,79.91,4500.0
2024-10-28 15:30:00,79.91,79.93,79.91,79.93,3000.0,79.91,79.93,79.91,79.93,3000.0
2024-10-28 15:35:00,80.07,80.08,80.03,80.03,29850.0,80.07,80.08,80.03,80.03,29850.0
2024-10-28 15:40:00,80.09,80.14,80.09,80.12,4500.0,80.09,80.14,80.09,80.12,4500.0
2024-10-28 15:45:00,80.13,80.13,80.03,80.08,13575.0,80.13,80.13,80.03,80.08,13575.0
2024-10-28 15:50:00,80.09,80.09,79.76,79.86,61410.0,80.09,80.09,79.76,79.86,61410.0
2024-10-28 15:55:00,79.77,79.85,79.73,79.83,194490.0,79.77,79.85,79.73,79.83,194490.0
2024-10-29 09:30:00,79.7,79.7,79.7,79.7,24375.0,79.7,79.7,79.7,79.7,24375.0
2024-10-29 09:35:00,79.56,79.56,79.39,79.49,9510.0,79.56,79.56,79.39,79.49,9510.0
2024-10-29 09:40:00,79.49,79.61,79.49,79.61,10830.0,79.49,79.61,79.49,79.61,10830.0
2024-10-29 09:45:00,79.6,79.6,79.38,79.47,10500.0,79.6,79.6,79.38,79.47,10500.0
2024-10-29 09:50:00,79.52,79.55,79.52,79.55,3000.0,79.52,79.55,79.52,79.55,3000.0
2024-10-29 09:55:00,79.55,79.55,79.43,79.45,12990.0,79.55,79.55,79.43,79.45,12990.0
2024-10-29 10:00:00,79.46,79.46,79.37,79.44,20805.0,79.46,79.46,79.37,79.44,20805.0
2024-10-29 10:05:00,79.54,79.63,79.45,79.63,10500.0,79.54,79.63,79.45,79.63,10500.0
2024-10-29 10:10:00,79.59,79.71,79.59,79.69,15780.0,79.59,79.71,79.59,79.69,15780.0
2024-10-29 10:15:00,79.55,79.6,79.55,79.6,4215.0,79.55,79.6,79.55,79.6,4215.0
2024-10-29 10:20:00,79.65,79.7,79.65,79.7,4500.0,79.65,79.7,79.65,79.7,4500.0
2024-10-29 10:25:00,79.67,79.69,79.57,79.58,16575.0,79.67,79.69,79.57,79.58,16575.0
2024-10-29 10:30:00,79.56,79.58,79.51,79.58,12000.0,79.56,79.58,79.51,79.58,12000.0
2024-10-29 10:35:00,79.58,79.58,79.58,79.58,0.0,79.58,79.58,79.58,79.58,0.0
2024-10-29 10:40:00,79.58,79.58,79.58,79.58,0.0,79.58,79.58,79.58,79.58,0.0
2024-10-29 10:45:00,79.5,79.5,79.4,79.4,15090.0,79.5,79.5,79.4,79.4,15090.0
2024-10-29 10:50:00,79.41,79.41,79.3,79.3,15000.0,79.41,79.41,79.3,79.3,15000.0
2024-10-29 10:55:00,79.23,79.24,79.1,79.17,14970.0,79.23,79.24,79.1,79.17,14970.0
2024-10-29 11:00:00,79.17,79.17,79.07,79.07,13875.0,79.17,79.17,79.07,79.07,13875.0
2024-10-29 11:05:00,79.06,79.06,79.02,79.02,6180.0,79.06,79.06,79.02,79.02,6180.0
2024-10-29 11:10:00,78.89,78.97,78.87,78.97,6000.0,78.89,78.97,78.87,78.97,6000.0
2024-10-29 11:15:00,78.94,79.0,78.94,79.0,3300.0,78.94,79.0,78.94,79.0,3300.0
2024-10-29 11:20:00,78.93,79.07,78.93,78.98,18645.0,78.93,79.07,78.93,78.98,18645.0
2024-10-29 11:25:00,78.93,78.93,78.89,78.89,31740.0,78.93,78.93,78.89,78.89,31740.0
2024-10-29 11:30:00,78.91,78.95,78.88,78.95,19800.0,78.91,78.95,78.88,78.95,19800.0
2024-10-29 11:35:00,78.87,78.87,78.87,78.87,1500.0,78.87,78.87,78.87,78.87,1500.0
2024-10-29 11:40:00,78.84,78.84,78.67,78.72,23310.0,78.84,78.84,78.67,78.72,23310.0
2024-10-29 11:45:00,78.76,78.77,78.71,78.77,6000.0,78.76,78.77,78.71,78.77,6000.0
2024-10-29 11:50:00,78.73,78.73,78.63,78.63,4530.0,78.73,78.73,78.63,78.63,4530.0
2024-10-29 11:55:00,78.86,78.86,78.79,78.79,3000.0,78.86,78.86,78.79,78.79,3000.0
2024-10-29 12:00:00,78.93,78.99,78.85,78.85,20670.0,78.93,78.99,78.85,78.85,20670.0
2024-10-29 12:05:00,78.85,79.08,78.85,78.96,11595.0,78.85,79.08,78.85,78.96,11595.0
2024-10-29 12:10:00,78.99,79.05,78.96,79.05,7500.0,78.99,79.05,78.96,79.05,7500.0
2024-10-29 12:15:00,79.0,79.0,78.96,78.96,5355.0,79.0,79.0,78.96,78.96,5355.0
2024-10-29 12:20:00,78.97,78.97,78.97,78.97,1500.0,78.97,78.97,78.97,78.97,1500.0
2024-10-29 12:25:00,78.89,78.97,78.82,78.91,96510.0,78.89,78.97,78.82,78.91,96510.0
2024-10-29 12:30:00,78.9,78.9,78.9,78.9,16890.0,78.9,78.9,78.9,78.9,16890.0
2024-10-29 12:35:00,78.82,79.01,78.76,78.8,106620.0,78.82,79.01,78.76,78.8,106620.0
2024-10-29 12:40:00,78.82,78.83,78.74,78.76,59220.0,78.82,78.83,78.74,78.76,59220.0
2024-10-29 12:45:00,78.76,78.76,78.76,78.76,0.0,78.76,78.76,78.76,78.76,0.0
2024-10-29 12:50:00,78.8,78.8,78.8,78.8,3000.0,78.8,78.8,78.8,78.8,3000.0
2024-10-29 12:55:00,78.83,78.88,78.83,78.88,3000.0,78.83,78.88,78.83,78.88,3000.0
2024-10-29 13:00:00,78.83,78.83,78.83,78.83,1500.0,78.83,78.83,78.83,78.83,1500.0
2024-10-29 13:05:00,78.86,78.86,78.79,78.79,3000.0,78.86,78.86,78.79,78.79,3000.0
2024-10-29 13:10:00,78.78,78.78,78.77,78.77,4500.0,78.78,78.78,78.77,78.77,4500.0
2024-10-29 13:15:00,78.78,78.78,78.71,78.75,7680.0,78.78,78.78,78.71,78.75,7680.0
2024-10-29 13:20:00,78.77,78.77,78.75,78.75,3000.0,78.77,78.77,78.75,78.75,3000.0
2024-10-29 13:25:00,78.78,78.78,78.57,78.57,21210.0,78.78,78.78,78.57,78.57,21210.0
2024-10-29 13:30:00,78.53,78.53,78.53,78.53,1500.0,78.53,78.53,78.53,78.53,1500.0
2024-10-29 13:35:00,78.49,78.52,78.49,78.51,4500.0,78.49,78.52,78.49,78.51,4500.0
2024-10-29 13:40:00,78.51,78.51,78.51,78.51,0.0,78.51,78.51,78.51,78.51,0.0
2024-10-29 13:45:00,78.54,78.62,78.54,78.62,15000.0,78.54,78.62,78.54,78.62,15000.0
2024-10-29 13:50:00,78.73,78.73,78.73,78.73,1500.0,78.73,78.73,78.73,78.73,1500.0
2024-10-29 13:55:00,78.79,78.81,78.79,78.79,10500.0,78.79,78.81,78.79,78.79,10500.0
2024-10-29 14:00:00,78.83,78.83,78.79,78.79,4665.0,78.83,78.83,78.79,78.79,4665.0
2024-10-29 14:05:00,78.74,78.77,78.74,78.77,3015.0,78.74,78.77,78.74,78.77,3015.0
2024-10-29 14:10:00,78.77,78.77,78.75,78.75,3000.0,78.77,78.77,78.75,78.75,3000.0
2024-10-29 14:15:00,78.75,78.75,78.75,78.75,1500.0,78.75,78.75,78.75,78.75,1500.0
2024-10-29 14:20:00,78.83,78.83,78.83,78.83,1500.0,78.83,78.83,78.83,78.83,1500.0
2024-10-29 14:25:00,78.82,78.91,78.82,78.91,14250.0,78.82,78.91,78.82,78.91,14250.0
2024-10-29 14:30:00,78.89,78.91,78.89,78.91,6000.0,78.89,78.91,78.89,78.91,6000.0
2024-10-29 14:35:00,78.91,78.93,78.91,78.93,3000.0,78.91,78.93,78.91,78.93,3000.0
2024-10-29 14:40:00,78.87,78.92,78.76,78.88,61470.0,78.87,78.92,78.76,78.88,61470.0
2024-10-29 14:45:00,78.87,78.95,78.87,78.95,3000.0,78.87,78.95,78.87,78.95,3000.0
2024-10-29 14:50:00,78.95,78.98,78.95,78.98,4500.0,78.95,78.98,78.95,78.98,4500.0
2024-10-29 14:55:00,79.01,79.04,79.01,79.04,3000.0,79.01,79.04,79.01,79.04,3000.0
2024-10-29 15:00:00,79.03,79.03,78.94,78.94,10500.0,79.03,79.03,78.94,78.94,10500.0
2024-10-29 15:05:00,78.94,78.94,78.94,78.94,0.0,78.94,78.94,78.94,78.94,0.0
2024-10-29 15:10:00,78.89,78.89,78.84,78.84,16230.0,78.89,78.89,78.84,78.84,16230.0
2024-10-29 15:15:00,78.84,78.84,78.84,78.84,1500.0,78.84,78.84,78.84,78.84,1500.0
2024-10-29 15:20:00,78.84,78.84,78.84,78.84,3000.0,78.84,78.84,78.84,78.84,3000.0
2024-10-29 15:25:00,78.87,78.91,78.84,78.91,22860.0,78.87,78.91,78.84,78.91,22860.0
2024-10-29 15:30:00,78.88,78.88,78.85,78.87,15000.0,78.88,78.88,78.85,78.87,15000.0
2024-10-29 15:35:00,78.87,78.87,78.85,78.85,3000.0,78.87,78.87,78.85,78.85,3000.0
2024-10-29 15:40:00,78.78,78.81,78.78,78.78,4500.0,78.78,78.81,78.78,78.78,4500.0
2024-10-29 15:45:00,78.74,78.74,78.71,78.71,4500.0,78.74,78.74,78.71,78.71,4500.0
2024-10-29 15:50:00,78.71,78.72,78.48,78.5,165030.0,78.71,78.72,78.48,78.5,165030.0
2024-10-29 15:55:00,78.49,78.51,78.37,78.39,110610.0,78.49,78.51,78.37,78.39,110610.0
2024-10-30 09:30:00,78.09,78.56,77.98,78.4,70965.0,78.09,78.56,77.98,78.4,70965.0
2024-10-30 09:35:00,78.43,78.67,78.43,78.58,15330.0,78.43,78.67,78.43,78.58,15330.0
2024-10-30 09:40:00,78.56,78.75,78.46,78.75,7500.0,78.56,78.75,78.46,78.75,7500.0
2024-10-30 09:45:00,78.81,78.95,78.75,78.95,20535.0,78.81,78.95,78.75,78.95,20535.0
2024-10-30 09:50:00,79.01,79.01,78.64,78.69,40650.0,79.01,79.01,78.64,78.69,40650.0
2024-10-30 09:55:00,78.73,78.82,78.67,78.67,16500.0,78.73,78.82,78.67,78.67,16500.0
2024-10-30 10:00:00,78.72,78.73,78.72,78.73,7830.0,78.72,78.73,78.72,78.73,7830.0
2024-10-30 10:05:00,78.63,78.63,78.59,78.61,6000.0,78.63,78.63,78.59,78.61,6000.0
2024-10-30 10:10:00,78.58,78.58,78.43,78.43,16500.0,78.58,78.58,78.43,78.43,16500.0
2024-10-30 10:15:00,78.49,78.53,78.49,78.49,25500.0,78.49,78.53,78.49,78.49,25500.0
2024-10-30 10:20:00,78.48,78.48,78.47,78.47,3000.0,78.48,78.48,78.47,78.47,3000.0
2024-10-30 10:25:00,78.41,78.45,78.39,78.45,6750.0,78.41,78.45,78.39,78.45,6750.0
2024-10-30 10:30:00,78.38,78.51,78.38,78.51,51420.0,78.38,78.51,78.38,78.51,51420.0
2024-10-30 10:35:00,78.44,78.48,78.42,78.42,7500.0,78.44,78.48,78.42,78.42,7500.0
2024-10-30 10:40:00,78.36,78.41,78.33,78.33,26790.0,78.36,78.41,78.33,78.33,26790.0
2024-10-30 10:45:00,78.33,78.41,78.33,78.39,19500.0,78.33,78.41,78.33,78.39,19500.0
2024-10-30 10:50:00,78.43,78.43,78.4,78.4,25800.0,78.43,78.43,78.4,78.4,25800.0
2024-10-30 10:55:00,78.4,78.43,78.4,78.41,22860.0,78.4,78.43,78.4,78.41,22860.0
2024-10-30 11:00:00,78.41,78.41,78.41,78.41,0.0,78.41,78.41,78.41,78.41,0.0
2024-10-30 11:05:00,78.19,78.23,78.09,78.18,21315.0,78.19,78.23,78.09,78.18,21315.0
2024-10-30 11:10:00,78.17,78.17,78.17,78.17,1500.0,78.17,78.17,78.17,78.17,1500.0
2024-10-30 11:15:00,78.13,78.17,78.08,78.16,21285.0,78.13,78.17,78.08,78.16,21285.0
2024-10-30 11:20:00,78.16,78.21,78.11,78.21,13485.0,78.16,78.21,78.11,78.21,13485.0
2024-10-30 11:25:00,78.21,78.21,78.21,78.21,0.0,78.21,78.21,78.21,78.21,0.0
2024-10-30 11:30:00,78.24,78.28,78.24,78.28,4500.0,78.24,78.28,78.24,78.28,4500.0
2024-10-30 11:35:00,78.28,78.35,78.28,78.35,9000.0,78.28,78.35,78.28,78.35,9000.0
2024-10-30 11:40:00,78.35,78.35,78.34,78.34,4500.0,78.35,78.35,78.34,78.34,4500.0
2024-10-30 11:45:00,78.34,78.37,78.34,78.37,4500.0,78.34,78.37,78.34,78.37,4500.0
2024-10-30 11:50:00,78.4,78.41,78.38,78.41,9000.0,78.4,78.41,78.38,78.41,9000.0
2024-10-30 11:55:00,78.44,78.44,78.44,78.44,9000.0,78.44,78.44,78.44,78.44,9000.0
2024-10-30 12:00:00,78.44,78.45,78.44,78.45,9000.0,78.44,78.45,78.44,78.45,9000.0
2024-10-30 12:05:00,78.4,78.41,78.4,78.41,4500.0,78.4,78.41,78.4,78.41,4500.0
2024-10-30 12:10:00,78.38,78.38,78.38,78.38,3000.0,78.38,78.38,78.38,78.38,3000.0
2024-10-30 12:15:00,78.28,78.33,78.21,78.27,6000.0,78.28,78.33,78.21,78.27,6000.0
2024-10-30 12:20:00,78.27,78.27,78.27,78.27,0.0,78.27,78.27,78.27,78.27,0.0
2024-10-30 12:25:00,78.19,78.19,78.14,78.14,9000.0,78.19,78.19,78.14,78.14,9000.0
2024-10-30 12:30:00,78.16,78.18,78.09,78.09,40500.0,78.16,78.18,78.09,78.09,40500.0
2024-10-30 12:35:00,78.09,78.14,78.06,78.08,91020.0,78.09,78.14,78.06,78.08,91020.0
2024-10-30 12:40:00,78.08,78.08,77.82,78.0,36525.0,78.08,78.08,77.82,78.0,36525.0
2024-10-30 12:45:00,78.02,78.02,77.96,77.96,12030.0,78.02,78.02,77.96,77.96,12030.0
2024-10-30 12:50:00,77.94,78.0,77.94,78.0,7500.0,77.94,78.0,77.94,78.0,7500.0
2024-10-30 12:55:00,78.0,78.0,78.0,78.0,0.0,78.0,78.0,78.0,78.0,0.0
2024-10-30 13:00:00,78.0,78.0,78.0,78.0,0.0,78.0,78.0,78.0,78.0,0.0
2024-10-30 13:05:00,78.06,78.16,78.06,78.16,16500.0,78.06,78.16,78.06,78.16,16500.0
2024-10-30 13:10:00,78.16,78.16,78.16,78.16,1500.0,78.16,78.16,78.16,78.16,1500.0
2024-10-30 13:15:00,78.15,78.15,78.02,78.13,39000.0,78.15,78.15,78.02,78.13,39000.0
2024-10-30 13:20:00,78.09,78.09,78.03,78.03,25500.0,78.09,78.09,78.03,78.03,25500.0
2024-10-30 13:25:00,77.99,77.99,77.9,77.91,10500.0,77.99,77.99,77.9,77.91,10500.0
2024-10-30 13:30:00,77.88,77.91,77.88,77.91,4500.0,77.88,77.91,77.88,77.91,4500.0
2024-10-30 13:35:00,77.88,77.93,77.79,77.84,43830.0,77.88,77.93,77.79,77.84,43830.0
2024-10-30 13:40:00,77.86,77.88,77.86,77.88,3000.0,77.86,77.88,77.86,77.88,3000.0
2024-10-30 13:45:00,77.87,77.87,77.83,77.84,10500.0,77.87,77.87,77.83,77.84,10500.0
2024-10-30 13:50:00,77.83,77.84,77.72,77.73,12000.0,77.83,77.84,77.72,77.73,12000.0
2024-10-30 13:55:00,77.69,77.73,77.69,77.7,10500.0,77.69,77.73,77.69,77.7,10500.0
2024-10-30 14:00:00,77.7,77.77,77.7,77.77,27000.0,77.7,77.77,77.7,77.77,27000.0
2024-10-30 14:05:00,77.77,77.77,77.77,77.77,1500.0,77.77,77.77,77.77,77.77,1500.0
2024-10-30 14:10:00,77.78,77.8,77.78,77.8,6000.0,77.78,77.8,77.78,77.8,6000.0
2024-10-30 14:15:00,77.81,77.87,77.8,77.8,4500.0,77.81,77.87,77.8,77.8,4500.0
2024-10-30 14:20:00,77.81,77.81,77.81,77.81,3000.0,77.81,77.81,77.81,77.81,3000.0
2024-10-30 14:25:00,77.81,77.81,77.75,77.75,12600.0,77.81,77.81,77.75,77.75,12600.0
2024-10-30 14:30:00,77.7,77.7,77.7,77.7,4500.0,77.7,77.7,77.7,77.7,4500.0
2024-10-30 14:35:00,77.77,77.77,77.71,77.71,15000.0,77.77,77.77,77.71,77.71,15000.0
2024-10-30 14:40:00,77.72,77.72,77.72,77.72,3000.0,77.72,77.72,77.72,77.72,3000.0
2024-10-30 14:45:00,77.71,77.71,77.71,77.71,1500.0,77.71,77.71,77.71,77.71,1500.0
2024-10-30 14:50:00,77.67,77.7,77.6,77.6,7500.0,77.67,77.7,77.6,77.6,7500.0
2024-10-30 14:55:00,77.66,77.66,77.63,77.63,6000.0,77.66,77.66,77.63,77.63,6000.0
2024-10-30 15:00:00,77.61,77.61,77.54,77.54,9000.0,77.61,77.61,77.54,77.54,9000.0
2024-10-30 15:05:00,77.52,77.56,77.52,77.56,24990.0,77.52,77.56,77.52,77.56,24990.0
2024-10-30 15:10:00,77.54,77.58,77.54,77.54,4500.0,77.54,77.58,77.54,77.54,4500.0
2024-10-30 15:15:00,77.49,77.49,77.42,77.42,7575.0,77.49,77.49,77.42,77.42,7575.0
2024-10-30 15:20:00,77.46,77.47,77.46,77.46,4500.0,77.46,77.47,77.46,77.46,4500.0
2024-10-30 15:25:00,77.4,77.4,77.37,77.37,4515.0,77.4,77.4,77.37,77.37,4515.0
2024-10-30 15:30:00,77.35,77.42,77.34,77.34,14865.0,77.35,77.42,77.34,77.34,14865.0
2024-10-30 15:35:00,77.31,77.39,77.31,77.31,24000.0,77.31,77.39,77.31,77.31,24000.0
2024-10-30 15:40:00,77.33,77.37,77.33,77.37,8250.0,77.33,77.37,77.33,77.37,8250.0
2024-10-30 15:45:00,77.32,77.37,77.29,77.37,52770.0,77.32,77.37,77.29,77.37,52770.0
2024-10-30 15:50:00,77.37,77.41,77.2,77.4,76050.0,77.37,77.41,77.2,77.4,76050.0
2024-10-30 15:55:00,77.45,77.51,77.35,77.51,94500.0,77.45,77.51,77.35,77.51,94500.0
2024-10-31 09:30:00,77.4,77.48,77.4,77.46,40950.0,77.4,77.48,77.4,77.46,40950.0
2024-10-31 09:35:00,77.7,77.7,77.7,77.7,1500.0,77.7,77.7,77.7,77.7,1500.0
2024-10-31 09:40:00,77.84,77.86,77.55,77.69,52950.0,77.84,77.86,77.55,77.69,52950.0
2024-10-31 09:45:00,77.72,77.72,77.46,77.51,38985.0,77.72,77.72,77.46,77.51,38985.0
2024-10-31 09:50:00,77.55,77.67,77.55,77.65,28035.0,77.55,77.67,77.55,77.65,28035.0
2024-10-31 09:55:00,77.65,77.82,77.65,77.82,5310.0,77.65,77.82,77.65,77.82,5310.0
2024-10-31 10:00:00,77.91,77.92,77.8,77.86,28905.0,77.91,77.92,77.8,77.86,28905.0
2024-10-31 10:05:00,77.74,77.74,77.57,77.57,18120.0,77.74,77.74,77.57,77.57,18120.0
2024-10-31 10:10:00,77.41,77.41,77.32,77.33,4500.0,77.41,77.41,77.32,77.33,4500.0
2024-10-31 10:15:00,77.38,77.39,77.38,77.38,4680.0,77.38,77.39,77.38,77.38,4680.0
2024-10-31 10:20:00,77.34,77.34,76.88,76.93,70500.0,77.34,77.34,76.88,76.93,70500.0
2024-10-31 10:25:00,76.9,77.05,76.84,76.91,35280.0,76.9,77.05,76.84,76.91,35280.0
2024-10-31 10:30:00,76.91,77.11,76.91,77.1,32670.0,76.91,77.11,76.91,77.1,32670.0
2024-10-31 10:35:00,77.19,77.34,77.12,77.32,13500.0,77.19,77.34,77.12,77.32,13500.0
2024-10-31 10:40:00,77.32,77.38,77.21,77.21,33810.0,77.32,77.38,77.21,77.21,33810.0
2024-10-31 10:45:00,77.21,77.21,77.03,77.05,96660.0,77.21,77.21,77.03,77.05,96660.0
2024-10-31 10:50:00,77.08,77.16,77.05,77.16,25500.0,77.08,77.16,77.05,77.16,25500.0
2024-10-31 10:55:00,77.11,77.14,77.06,77.07,17355.0,77.11,77.14,77.06,77.07,17355.0
2024-10-31 11:00:00,77.02,77.02,76.74,76.84,17400.0,77.02,77.02,76.74,76.84,17400.0
2024-10-31 11:05:00,76.83,77.06,76.83,77.06,10890.0,76.83,77.06,76.83,77.06,10890.0
2024-10-31 11:10:00,77.02,77.02,76.92,77.0,42585.0,77.02,77.02,76.92,77.0,42585.0
2024-10-31 11:15:00,77.06,77.12,77.0,77.12,6000.0,77.06,77.12,77.0,77.12,6000.0
2024-10-31 11:20:00,77.15,77.15,77.0,77.0,27270.0,77.15,77.15,77.0,77.0,27270.0
2024-10-31 11:25:00,77.07,77.12,77.02,77.02,24735.0,77.07,77.12,77.02,77.02,24735.0
2024-10-31 11:30:00,77.03,77.07,76.98,77.07,17820.0,77.03,77.07,76.98,77.07,17820.0
2024-10-31 11:35:00,76.99,76.99,76.97,76.97,21000.0,76.99,76.99,76.97,76.97,21000.0
2024-10-31 11:40:00,76.95,76.96,76.94,76.95,28695.0,76.95,76.96,76.94,76.95,28695.0
2024-10-31 11:45:00,76.99,76.99,76.99,76.99,3000.0,76.99,76.99,76.99,76.99,3000.0
2024-10-31 11:50:00,76.98,76.98,76.98,76.98,3000.0,76.98,76.98,76.98,76.98,3000.0
2024-10-31 11:55:00,76.98,76.98,76.9,76.9,15945.0,76.98,76.98,76.9,76.9,15945.0
2024-10-31 12:00:00,76.97,77.01,76.9,76.96,17895.0,76.97,77.01,76.9,76.96,17895.0
2024-10-31 12:05:00,76.9,76.9,76.79,76.8,22980.0,76.9,76.9,76.79,76.8,22980.0
2024-10-31 12:10:00,76.8,76.98,76.78,76.95,102435.0,76.8,76.98,76.78,76.95,102435.0
2024-10-31 12:15:00,76.97,77.02,76.85,76.86,131025.0,76.97,77.02,76.85,76.86,131025.0
2024-10-31 12:20:00,76.85,77.18,76.85,77.18,46005.0,76.85,77.18,76.85,77.18,46005.0
2024-10-31 12:25:00,77.17,77.17,77.13,77.13,15105.0,77.17,77.17,77.13,77.13,15105.0
2024-10-31 12:30:00,77.13,77.14,77.12,77.13,18420.0,77.13,77.14,77.12,77.13,18420.0
2024-10-31 12:35:00,77.09,77.12,77.09,77.12,4500.0,77.09,77.12,77.09,77.12,4500.0
2024-10-31 12:40:00,77.12,77.12,77.12,77.12,3000.0,77.12,77.12,77.12,77.12,3000.0
2024-10-31 12:45:00,77.17,77.17,77.06,77.06,6000.0,77.17,77.17,77.06,77.06,6000.0
2024-10-31 12:50:00,77.1,77.1,77.1,77.1,3000.0,77.1,77.1,77.1,77.1,3000.0
2024-10-31 12:55:00,77.14,77.19,77.14,77.19,8325.0,77.14,77.19,77.14,77.19,8325.0
2024-10-31 13:00:00,77.21,77.28,77.21,77.27,7500.0,77.21,77.28,77.21,77.27,7500.0
2024-10-31 13:05:00,77.3,77.3,77.22,77.22,4500.0,77.3,77.3,77.22,77.22,4500.0
2024-10-31 13:10:00,77.21,77.28,77.18,77.22,14535.0,77.21,77.28,77.18,77.22,14535.0
2024-10-31 13:15:00,77.15,77.18,77.05,77.13,34080.0,77.15,77.18,77.05,77.13,34080.0
2024-10-31 13:20:00,77.13,77.13,77.13,77.13,0.0,77.13,77.13,77.13,77.13,0.0
2024-10-31 13:25:00,77.08,77.09,77.08,77.09,3000.0,77.08,77.09,77.08,77.09,3000.0
2024-10-31 13:30:00,77.09,77.14,77.07,77.14,24000.0,77.09,77.14,77.07,77.14,24000.0
2024-10-31 13:35:00,77.17,77.22,77.06,77.06,12000.0,77.17,77.22,77.06,77.06,12000.0
2024-10-31 13:40:00,77.02,77.02,76.98,76.98,4500.0,77.02,77.02,76.98,76.98,4500.0
2024-10-31 13:45:00,76.89,76.93,76.89,76.93,4500.0,76.89,76.93,76.89,76.93,4500.0
2024-10-31 13:50:00,76.97,76.97,76.93,76.97,9210.0,76.97,76.97,76.93,76.97,9210.0
2024-10-31 13:55:00,76.94,77.0,76.94,77.0,12015.0,76.94,77.0,76.94,77.0,12015.0
2024-10-31 14:00:00,77.01,77.01,76.92,76.92,10425.0,77.01,77.01,76.92,76.92,10425.0
2024-10-31 14:05:00,76.97,76.99,76.97,76.99,5625.0,76.97,76.99,76.97,76.99,5625.0
2024-10-31 14:10:00,76.99,76.99,76.99,76.99,0.0,76.99,76.99,76.99,76.99,0.0
2024-10-31 14:15:00,76.88,76.88,76.88,76.88,3600.0,76.88,76.88,76.88,76.88,3600.0
2024-10-31 14:20:00,77.0,77.0,76.92,77.0,42870.0,77.0,77.0,76.92,77.0,42870.0
2024-10-31 14:25:00,76.99,77.0,76.99,77.0,36000.0,76.99,77.0,76.99,77.0,36000.0
2024-10-31 14:30:00,77.02,77.15,76.95,77.15,86280.0,77.02,77.15,76.95,77.15,86280.0
2024-10-31 14:35:00,77.15,77.18,77.0,77.03,87015.0,77.15,77.18,77.0,77.03,87015.0
2024-10-31 14:40:00,77.16,77.17,77.16,77.17,3000.0,77.16,77.17,77.16,77.17,3000.0
2024-10-31 14:45:00,77.16,77.19,77.16,77.19,6000.0,77.16,77.19,77.16,77.19,6000.0
2024-10-31 14:50:00,77.09,77.18,77.02,77.18,47730.0,77.09,77.18,77.02,77.18,47730.0
2024-10-31 14:55:00,77.17,77.17,77.17,77.17,1500.0,77.17,77.17,77.17,77.17,1500.0
2024-10-31 15:00:00,77.13,77.13,77.05,77.05,6000.0,77.13,77.13,77.05,77.05,6000.0
2024-10-31 15:05:00,77.0,77.0,76.94,76.96,14925.0,77.0,77.0,76.94,76.96,14925.0
2024-10-31 15:10:00,76.95,76.95,76.91,76.91,11700.0,76.95,76.95,76.91,76.91,11700.0
2024-10-31 15:15:00,76.93,76.93,76.8,76.8,8235.0,76.93,76.93,76.8,76.8,8235.0
2024-10-31 15:20:00,76.87,77.02,76.87,76.96,12000.0,76.87,77.02,76.87,76.96,12000.0
2024-10-31 15:25:00,77.02,77.02,77.02,77.02,1500.0,77.02,77.02,77.02,77.02,1500.0
2024-10-31 15:30:00,77.02,77.02,76.82,76.85,21240.0,77.02,77.02,76.82,76.85,21240.0
2024-10-31 15:35:00,76.85,76.86,76.79,76.79,11115.0,76.85,76.86,76.79,76.79,11115.0
2024-10-31 15:40:00,76.82,76.95,76.82,76.89,21375.0,76.82,76.95,76.82,76.89,21375.0
2024-10-31 15:45:00,76.91,76.95,76.86,76.91,38430.0,76.91,76.95,76.86,76.91,38430.0
2024-10-31 15:50:00,76.97,77.02,76.89,77.0,157800.0,76.97,77.02,76.89,77.0,157800.0
2024-10-31 15:55:00,76.99,77.0,76.85,76.88,124905.0,76.99,77.0,76.85,76.88,124905.0
2024-11-01 09:30:00,76.43,76.88,76.22,76.7,122610.0,76.43,76.88,76.22,76.7,122610.0
2024-11-01 09:35:00,77.06,77.06,76.92,76.96,9000.0,77.06,77.06,76.92,76.96,9000.0
2024-11-01 09:40:00,76.83,76.87,76.74,76.74,12750.0,76.83,76.87,76.74,76.74,12750.0
2024-11-01 09:45:00,76.87,76.98,76.87,76.98,3000.0,76.87,76.98,76.87,76.98,3000.0
2024-11-01 09:50:00,76.96,76.96,76.85,76.87,69270.0,76.96,76.96,76.85,76.87,69270.0
2024-11-01 09:55:00,76.81,76.81,76.55,76.62,37470.0,76.81,76.81,76.55,76.62,37470.0
2024-11-01 10:00:00,76.73,76.93,76.73,76.93,12000.0,76.73,76.93,76.73,76.93,12000.0
2024-11-01 10:05:00,76.94,77.23,76.94,77.21,20115.0,76.94,77.23,76.94,77.21,20115.0
2024-11-01 10:10:00,77.19,77.3,77.13,77.3,19905.0,77.19,77.3,77.13,77.3,19905.0
2024-11-01 10:15:00,77.33,77.37,77.29,77.29,6000.0,77.33,77.37,77.29,77.29,6000.0
2024-11-01 10:20:00,77.34,77.34,77.33,77.33,15180.0,77.34,77.34,77.33,77.33,15180.0
2024-11-01 10:25:00,77.33,77.42,77.3,77.39,16200.0,77.33,77.42,77.3,77.39,16200.0
2024-11-01 10:30:00,77.48,77.53,77.36,77.36,37290.0,77.48,77.53,77.36,77.36,37290.0
2024-11-01 10:35:00,77.36,77.36,77.29,77.34,25245.0,77.36,77.36,77.29,77.34,25245.0
2024-11-01 10:40:00,77.24,77.27,77.24,77.27,20775.0,77.24,77.27,77.24,77.27,20775.0
2024-11-01 10:45:00,77.17,77.24,77.17,77.24,4500.0,77.17,77.24,77.17,77.24,4500.0
2024-11-01 10:50:00,77.19,77.22,77.08,77.15,55335.0,77.19,77.22,77.08,77.15,55335.0
2024-11-01 10:55:00,77.18,77.26,77.14,77.22,35640.0,77.18,77.26,77.14,77.22,35640.0
2024-11-01 11:00:00,77.26,77.26,77.07,77.09,42000.0,77.26,77.26,77.07,77.09,42000.0
2024-11-01 11:05:00,77.01,77.01,76.9,76.9,12000.0,77.01,77.01,76.9,76.9,12000.0
2024-11-01 11:10:00,76.89,76.9,76.89,76.9,3000.0,76.89,76.9,76.89,76.9,3000.0
2024-11-01 11:15:00,76.93,76.95,76.87,76.95,12000.0,76.93,76.95,76.87,76.95,12000.0
2024-11-01 11:20:00,76.93,76.93,76.93,76.93,9000.0,76.93,76.93,76.93,76.93,9000.0
2024-11-01 11:25:00,76.91,76.91,76.85,76.85,15000.0,76.91,76.91,76.85,76.85,15000.0
2024-11-01 11:30:00,76.88,76.89,76.81,76.87,12000.0,76.88,76.89,76.81,76.87,12000.0
2024-11-01 11:35:00,76.87,76.87,76.76,76.76,9000.0,76.87,76.87,76.76,76.76,9000.0
2024-11-01 11:40:00,76.73,76.76,76.73,76.75,6000.0,76.73,76.76,76.73,76.75,6000.0
2024-11-01 11:45:00,76.65,76.65,76.65,76.65,6060.0,76.65,76.65,76.65,76.65,6060.0
2024-11-01 11:50:00,76.67,76.72,76.62,76.72,19500.0,76.67,76.72,76.62,76.72,19500.0
2024-11-01 11:55:00,76.72,76.72,76.72,76.72,6615.0,76.72,76.72,76.72,76.72,6615.0
2024-11-01 12:00:00,76.73,76.73,76.73,76.73,3000.0,76.73,76.73,76.73,76.73,3000.0
2024-11-01 12:05:00,76.73,76.79,76.73,76.73,9960.0,76.73,76.79,76.73,76.73,9960.0
2024-11-01 12:10:00,76.73,76.74,76.69,76.74,14250.0,76.73,76.74,76.69,76.74,14250.0
2024-11-01 12:15:00,76.66,76.71,76.66,76.71,24945.0,76.66,76.71,76.66,76.71,24945.0
2024-11-01 12:20:00,76.72,76.72,76.66,76.67,3000.0,76.72,76.72,76.66,76.67,3000.0
2024-11-01 12:25:00,76.67,76.67,76.6,76.6,12090.0,76.67,76.67,76.6,76.6,12090.0
2024-11-01 12:30:00,76.64,76.72,76.64,76.72,10500.0,76.64,76.72,76.64,76.72,10500.0
2024-11-01 12:35:00,76.77,76.85,76.77,76.85,6000.0,76.77,76.85,76.77,76.85,6000.0
2024-11-01 12:40:00,76.87,76.87,76.76,76.79,7995.0,76.87,76.87,76.76,76.79,7995.0
2024-11-01 12:45:00,76.7,76.7,76.7,76.7,3000.0,76.7,76.7,76.7,76.7,3000.0
2024-11-01 12:50:00,76.63,76.65,76.63,76.65,5025.0,76.63,76.65,76.63,76.65,5025.0
2024-11-01 12:55:00,76.63,76.67,76.63,76.67,9495.0,76.63,76.67,76.63,76.67,9495.0
2024-11-01 13:00:00,76.65,76.65,76.65,76.65,9360.0,76.65,76.65,76.65,76.65,9360.0
2024-11-01 13:05:00,76.65,76.77,76.65,76.77,10770.0,76.65,76.77,76.65,76.77,10770.0
2024-11-01 13:10:00,76.86,76.94,76.86,76.94,3000.0,76.86,76.94,76.86,76.94,3000.0
2024-11-01 13:15:00,76.89,76.9,76.89,76.9,9045.0,76.89,76.9,76.89,76.9,9045.0
2024-11-01 13:20:00,76.88,76.88,76.88,76.88,3000.0,76.88,76.88,76.88,76.88,3000.0
2024-11-01 13:25:00,76.85,76.85,76.72,76.72,29445.0,76.85,76.85,76.72,76.72,29445.0
2024-11-01 13:30:00,76.87,76.87,76.71,76.71,9060.0,76.87,76.87,76.71,76.71,9060.0
2024-11-01 13:35:00,76.63,76.65,76.63,76.65,6000.0,76.63,76.65,76.63,76.65,6000.0
2024-11-01 13:40:00,76.62,76.74,76.62,76.74,13500.0,76.62,76.74,76.62,76.74,13500.0
2024-11-01 13:45:00,76.7,76.85,76.7,76.82,39120.0,76.7,76.85,76.7,76.82,39120.0
2024-11-01 13:50:00,76.92,77.01,76.92,76.95,18555.0,76.92,77.01,76.92,76.95,18555.0
2024-11-01 13:55:00,76.95,76.95,76.94,76.94,3000.0,76.95,76.95,76.94,76.94,3000.0
2024-11-01 14:00:00,76.88,76.89,76.88,76.89,3165.0,76.88,76.89,76.88,76.89,3165.0
2024-11-01 14:05:00,76.91,76.91,76.86,76.86,6000.0,76.91,76.91,76.86,76.86,6000.0
2024-11-01 14:10:00,76.86,76.86,76.86,76.86,1500.0,76.86,76.86,76.86,76.86,1500.0
2024-11-01 14:15:00,76.91,76.91,76.87,76.9,7500.0,76.91,76.91,76.87,76.9,7500.0
2024-11-01 14:20:00,76.92,76.96,76.92,76.96,3000.0,76.92,76.96,76.92,76.96,3000.0
2024-11-01 14:25:00,76.93,76.98,76.93,76.98,4500.0,76.93,76.98,76.93,76.98,4500.0
2024-11-01 14:30:00,76.94,76.98,76.94,76.98,3000.0,76.94,76.98,76.94,76.98,3000.0
2024-11-01 14:35:00,76.96,77.02,76.96,77.02,3000.0,76.96,77.02,76.96,77.02,3000.0
2024-11-01 14:40:00,76.97,77.05,76.97,77.05,18630.0,76.97,77.05,76.97,77.05,18630.0
2024-11-01 14:45:00,77.04,77.04,77.04,77.04,4500.0,77.04,77.04,77.04,77.04,4500.0
2024-11-01 14:50:00,77.06,77.1,77.06,77.1,3000.0,77.06,77.1,77.06,77.1,3000.0
2024-11-01 14:55:00,77.1,77.1,76.97,76.97,21660.0,77.1,77.1,76.97,76.97,21660.0
2024-11-01 15:00:00,76.93,76.95,76.92,76.92,4500.0,76.93,76.95,76.92,76.92,4500.0
2024-11-01 15:05:00,76.97,77.01,76.97,77.01,4110.0,76.97,77.01,76.97,77.01,4110.0
2024-11-01 15:10:00,77.06,77.06,76.98,77.0,9435.0,77.06,77.06,76.98,77.0,9435.0
2024-11-01 15:15:00,76.94,77.0,76.94,77.0,10635.0,76.94,77.0,76.94,77.0,10635.0
2024-11-01 15:20:00,77.0,77.0,76.93,77.0,39540.0,77.0,77.0,76.93,77.0,39540.0
2024-11-01 15:25:00,76.99,76.99,76.93,76.96,12000.0,76.99,76.99,76.93,76.96,12000.0
2024-11-01 15:30:00,76.96,76.96,76.87,76.87,15930.0,76.96,76.96,76.87,76.87,15930.0
2024-11-01 15:35:00,76.86,76.86,76.78,76.79,18000.0,76.86,76.86,76.78,76.79,18000.0
2024-11-01 15:40:00,76.79,76.86,76.79,76.84,52155.0,76.79,76.86,76.79,76.84,52155.0
2024-11-01 15:45:00,76.75,76.75,76.56,76.56,68550.0,76.75,76.75,76.56,76.56,68550.0
2024-11-01 15:50:00,76.51,76.51,76.3,76.51,394815.0,76.51,76.51,76.3,76.51,394815.0
2024-11-01 15:55:00,76.45,76.45,76.32,76.43,389250.0,76.45,76.45,76.32,76.43,389250.0
2024-11-04 09:30:00,76.78,77.18,76.78,77.18,53310.0,76.78,77.18,76.78,77.18,53310.0
2024-11-04 09:35:00,77.27,77.32,77.13,77.14,10800.0,77.27,77.32,77.13,77.14,10800.0
2024-11-04 09:40:00,77.14,77.31,77.14,77.2,18000.0,77.14,77.31,77.14,77.2,18000.0
2024-11-04 09:45:00,77.3,77.48,77.3,77.44,21840.0,77.3,77.48,77.3,77.44,21840.0
2024-11-04 09:50:00,77.45,77.52,77.44,77.45,32580.0,77.45,77.52,77.44,77.45,32580.0
2024-11-04 09:55:00,77.45,77.51,77.44,77.48,16095.0,77.45,77.51,77.44,77.48,16095.0
2024-11-04 10:00:00,77.52,77.52,77.41,77.41,4515.0,77.52,77.52,77.41,77.41,4515.0
2024-11-04 10:05:00,77.37,77.63,77.37,77.62,22635.0,77.37,77.63,77.37,77.62,22635.0
2024-11-04 10:10:00,77.64,77.68,77.45,77.45,28590.0,77.64,77.68,77.45,77.45,28590.0
2024-11-04 10:15:00,77.47,77.47,77.33,77.39,27045.0,77.47,77.47,77.33,77.39,27045.0
2024-11-04 10:20:00,77.38,77.47,77.38,77.44,45000.0,77.38,77.47,77.38,77.44,45000.0
2024-11-04 10:25:00,77.52,77.52,77.48,77.48,3000.0,77.52,77.52,77.48,77.48,3000.0
2024-11-04 10:30:00,77.39,77.4,77.17,77.17,32385.0,77.39,77.4,77.17,77.17,32385.0
2024-11-04 10:35:00,77.2,77.22,77.14,77.18,21000.0,77.2,77.22,77.14,77.18,21000.0
2024-11-04 10:40:00,77.13,77.16,77.11,77.16,15555.0,77.13,77.16,77.11,77.16,15555.0
2024-11-04 10:45:00,77.16,77.3,77.14,77.3,23670.0,77.16,77.3,77.14,77.3,23670.0
2024-11-04 10:50:00,77.37,77.37,77.34,77.34,6030.0,77.37,77.37,77.34,77.34,6030.0
2024-11-04 10:55:00,77.44,77.44,77.35,77.35,8760.0,77.44,77.44,77.35,77.35,8760.0
2024-11-04 11:00:00,77.34,77.34,77.15,77.15,12000.0,77.34,77.34,77.15,77.15,12000.0
2024-11-04 11:05:00,77.15,77.15,77.15,77.15,0.0,77.15,77.15,77.15,77.15,0.0
2024-11-04 11:10:00,77.17,77.22,77.17,77.22,18045.0,77.17,77.22,77.17,77.22,18045.0
2024-11-04 11:15:00,77.22,77.28,77.22,77.27,11880.0,77.22,77.28,77.22,77.27,11880.0
2024-11-04 11:20:00,77.29,77.3,77.24,77.24,24330.0,77.29,77.3,77.24,77.24,24330.0
2024-11-04 11:25:00,77.09,77.09,76.99,77.08,11670.0,77.09,77.09,76.99,77.08,11670.0
2024-11-04 11:30:00,76.99,77.05,76.95,76.95,24900.0,76.99,77.05,76.95,76.95,24900.0
2024-11-04 11:35:00,76.97,76.97,76.95,76.96,9000.0,76.97,76.97,76.95,76.96,9000.0
2024-11-04 11:40:00,76.96,76.97,76.92,76.93,12015.0,76.96,76.97,76.92,76.93,12015.0
2024-11-04 11:45:00,76.94,76.95,76.89,76.89,9015.0,76.94,76.95,76.89,76.89,9015.0
2024-11-04 11:50:00,76.94,76.94,76.94,76.94,1500.0,76.94,76.94,76.94,76.94,1500.0
2024-11-04 11:55:00,76.89,76.89,76.89,76.89,1500.0,76.89,76.89,76.89,76.89,1500.0
2024-11-04 12:00:00,76.98,77.0,76.95,76.95,12000.0,76.98,77.0,76.95,76.95,12000.0
2024-11-04 12:05:00,76.95,76.95,76.92,76.92,9000.0,76.95,76.95,76.92,76.92,9000.0
2024-11-04 12:10:00,76.84,76.91,76.84,76.91,10515.0,76.84,76.91,76.84,76.91,10515.0
2024-11-04 12:15:00,76.89,76.99,76.87,76.99,31785.0,76.89,76.99,76.87,76.99,31785.0
2024-11-04 12:20:00,77.01,77.03,77.01,77.03,3750.0,77.01,77.03,77.01,77.03,3750.0
2024-11-04 12:25:00,76.99,77.05,76.97,77.02,16725.0,76.99,77.05,76.97,77.02,16725.0
2024-11-04 12:30:00,77.05,77.05,77.03,77.03,4500.0,77.05,77.05,77.03,77.03,4500.0
2024-11-04 12:35:00,77.01,77.03,77.01,77.03,3000.0,77.01,77.03,77.01,77.03,3000.0
2024-11-04 12:40:00,77.03,77.03,77.03,77.03,0.0,77.03,77.03,77.03,77.03,0.0
2024-11-04 12:45:00,76.89,76.89,76.89,76.89,1500.0,76.89,76.89,76.89,76.89,1500.0
2024-11-04 12:50:00,76.9,76.96,76.9,76.96,12000.0,76.9,76.96,76.9,76.96,12000.0
2024-11-04 12:55:00,76.94,76.96,76.94,76.96,13500.0,76.94,76.96,76.94,76.96,13500.0
2024-11-04 13:00:00,76.96,76.96,76.96,76.96,0.0,76.96,76.96,76.96,76.96,0.0
2024-11-04 13:05:00,76.95,76.95,76.75,76.75,6000.0,76.95,76.95,76.75,76.75,6000.0
2024-11-04 13:10:00,76.76,76.88,76.75,76.88,12420.0,76.76,76.88,76.75,76.88,12420.0
2024-11-04 13:15:00,76.91,76.93,76.88,76.92,23025.0,76.91,76.93,76.88,76.92,23025.0
2024-11-04 13:20:00,76.92,76.94,76.92,76.92,11175.0,76.92,76.94,76.92,76.92,11175.0
2024-11-04 13:25:00,76.96,77.0,76.95,76.96,14775.0,76.96,77.0,76.95,76.96,14775.0
2024-11-04 13:30:00,76.97,76.97,76.92,76.94,9000.0,76.97,76.97,76.92,76.94,9000.0
2024-11-04 13:35:00,76.95,76.97,76.94,76.97,5175.0,76.95,76.97,76.94,76.97,5175.0
2024-11-04 13:40:00,76.97,76.98,76.93,76.98,9000.0,76.97,76.98,76.93,76.98,9000.0
2024-11-04 13:45:00,76.92,76.93,76.92,76.92,10515.0,76.92,76.93,76.92,76.92,10515.0
2024-11-04 13:50:00,76.89,76.89,76.86,76.86,4725.0,76.89,76.89,76.86,76.86,4725.0
2024-11-04 13:55:00,76.85,76.85,76.8,76.8,7500.0,76.85,76.85,76.8,76.8,7500.0
2024-11-04 14:00:00,76.79,76.91,76.79,76.9,21000.0,76.79,76.91,76.79,76.9,21000.0
2024-11-04 14:05:00,76.96,77.01,76.94,77.01,8400.0,76.96,77.01,76.94,77.01,8400.0
2024-11-04 14:10:00,77.01,77.06,77.01,77.06,7500.0,77.01,77.06,77.01,77.06,7500.0
2024-11-04 14:15:00,77.01,77.02,76.9,76.9,30345.0,77.01,77.02,76.9,76.9,30345.0
2024-11-04 14:20:00,76.92,76.94,76.9,76.9,38715.0,76.92,76.94,76.9,76.9,38715.0
2024-11-04 14:25:00,77.01,77.01,76.91,76.91,3000.0,77.01,77.01,76.91,76.91,3000.0
2024-11-04 14:30:00,76.88,76.98,76.88,76.95,7620.0,76.88,76.98,76.88,76.95,7620.0
2024-11-04 14:35:00,76.96,77.02,76.96,77.02,15000.0,76.96,77.02,76.96,77.02,15000.0
2024-11-04 14:40:00,77.04,77.05,76.98,76.98,11325.0,77.04,77.05,76.98,76.98,11325.0
2024-11-04 14:45:00,77.05,77.07,77.05,77.05,8250.0,77.05,77.07,77.05,77.05,8250.0
2024-11-04 14:50:00,77.09,77.15,77.08,77.08,9030.0,77.09,77.15,77.08,77.08,9030.0
2024-11-04 14:55:00,77.07,77.07,77.07,77.07,1500.0,77.07,77.07,77.07,77.07,1500.0
2024-11-04 15:00:00,77.07,77.08,77.02,77.02,10890.0,77.07,77.08,77.02,77.02,10890.0
2024-11-04 15:05:00,77.06,77.06,76.99,76.99,9000.0,77.06,77.06,76.99,76.99,9000.0
2024-11-04 15:10:00,76.96,77.05,76.96,77.01,19500.0,76.96,77.05,76.96,77.01,19500.0
2024-11-04 15:15:00,76.97,77.07,76.96,77.07,27000.0,76.97,77.07,76.96,77.07,27000.0
2024-11-04 15:20:00,77.06,77.09,77.05,77.08,9630.0,77.06,77.09,77.05,77.08,9630.0
2024-11-04 15:25:00,77.13,77.17,77.13,77.15,10200.0,77.13,77.17,77.13,77.15,10200.0
2024-11-04 15:30:00,77.08,77.14,77.07,77.11,21750.0,77.08,77.14,77.07,77.11,21750.0
2024-11-04 15:35:00,77.12,77.13,77.11,77.13,6105.0,77.12,77.13,77.11,77.13,6105.0
2024-11-04 15:40:00,77.13,77.2,77.11,77.11,16500.0,77.13,77.2,77.11,77.11,16500.0
2024-11-04 15:45:00,77.14,77.19,77.14,77.18,38265.0,77.14,77.19,77.14,77.18,38265.0
2024-11-04 15:50:00,77.18,77.24,77.18,77.24,24090.0,77.18,77.24,77.18,77.24,24090.0
2024-11-04 15:55:00,77.19,77.21,77.08,77.19,168165.0,77.19,77.21,77.08,77.19,168165.0
2024-11-05 09:30:00,77.17,77.48,77.17,77.48,23805.0,77.17,77.48,77.17,77.48,23805.0
2024-11-05 09:35:00,77.31,77.31,77.2,77.2,12000.0,77.31,77.31,77.2,77.2,12000.0
2024-11-05 09:40:00,77.14,77.14,77.07,77.07,14775.0,77.14,77.14,77.07,77.07,14775.0
2024-11-05 09:45:00,77.09,77.09,77.09,77.09,1500.0,77.09,77.09,77.09,77.09,1500.0
2024-11-05 09:50:00,77.32,77.32,77.14,77.27,33150.0,77.32,77.32,77.14,77.27,33150.0
2024-11-05 09:55:00,77.28,77.28,77.21,77.28,9015.0,77.28,77.28,77.21,77.28,9015.0
2024-11-05 10:00:00,77.54,77.57,77.47,77.57,6390.0,77.54,77.57,77.47,77.57,6390.0
2024-11-05 10:05:00,77.6,77.64,77.47,77.51,69570.0,77.6,77.64,77.47,77.51,69570.0
2024-11-05 10:10:00,77.51,77.52,77.39,77.47,55350.0,77.51,77.52,77.39,77.47,55350.0
2024-11-05 10:15:00,77.5,77.5,77.4,77.4,61590.0,77.5,77.5,77.4,77.4,61590.0
2024-11-05 10:20:00,77.46,77.66,77.45,77.66,37275.0,77.46,77.66,77.45,77.66,37275.0
2024-11-05 10:25:00,77.71,77.75,77.63,77.63,22590.0,77.71,77.75,77.63,77.63,22590.0
2024-11-05 10:30:00,77.64,77.68,77.62,77.66,30300.0,77.64,77.68,77.62,77.66,30300.0
2024-11-05 10:35:00,77.66,77.66,77.49,77.55,32295.0,77.66,77.66,77.49,77.55,32295.0
2024-11-05 10:40:00,77.55,77.55,77.55,77.55,4500.0,77.55,77.55,77.55,77.55,4500.0
2024-11-05 10:45:00,77.55,77.63,77.55,77.56,22500.0,77.55,77.63,77.55,77.56,22500.0
2024-11-05 10:50:00,77.54,77.55,77.47,77.49,15075.0,77.54,77.55,77.47,77.49,15075.0
2024-11-05 10:55:00,77.46,77.47,77.41,77.41,20400.0,77.46,77.47,77.41,77.41,20400.0
2024-11-05 11:00:00,77.4,77.4,77.39,77.39,3000.0,77.4,77.4,77.39,77.39,3000.0
2024-11-05 11:05:00,77.26,77.26,77.24,77.26,10725.0,77.26,77.26,77.24,77.26,10725.0
2024-11-05 11:10:00,77.25,77.25,77.04,77.05,23880.0,77.25,77.25,77.04,77.05,23880.0
2024-11-05 11:15:00,77.04,77.04,77.04,77.04,1500.0,77.04,77.04,77.04,77.04,1500.0
2024-11-05 11:20:00,77.07,77.07,77.07,77.07,3000.0,77.07,77.07,77.07,77.07,3000.0
2024-11-05 11:25:00,77.06,77.06,77.06,77.06,4935.0,77.06,77.06,77.06,77.06,4935.0
2024-11-05 11:30:00,77.06,77.13,77.06,77.13,36000.0,77.06,77.13,77.06,77.13,36000.0
2024-11-05 11:35:00,77.12,77.12,77.12,77.12,1500.0,77.12,77.12,77.12,77.12,1500.0
2024-11-05 11:40:00,77.1,77.1,77.07,77.08,12000.0,77.1,77.1,77.07,77.08,12000.0
2024-11-05 11:45:00,77.1,77.19,77.1,77.19,4545.0,77.1,77.19,77.1,77.19,4545.0
2024-11-05 11:50:00,77.13,77.23,77.1,77.1,80865.0,77.13,77.23,77.1,77.1,80865.0
2024-11-05 11:55:00,77.03,77.06,76.91,77.06,12000.0,77.03,77.06,76.91,77.06,12000.0
2024-11-05 12:00:00,77.26,77.26,77.24,77.24,4575.0,77.26,77.26,77.24,77.24,4575.0
2024-11-05 12:05:00,77.3,77.33,77.27,77.27,24240.0,77.3,77.33,77.27,77.27,24240.0
2024-11-05 12:10:00,77.17,77.17,77.17,77.17,1500.0,77.17,77.17,77.17,77.17,1500.0
2024-11-05 12:15:00,77.17,77.3,77.16,77.3,25500.0,77.17,77.3,77.16,77.3,25500.0
2024-11-05 12:20:00,77.28,77.28,77.26,77.26,8085.0,77.28,77.28,77.26,77.26,8085.0
2024-11-05 12:25:00,77.24,77.24,77.23,77.23,4500.0,77.24,77.24,77.23,77.23,4500.0
2024-11-05 12:30:00,77.23,77.23,77.23,77.23,0.0,77.23,77.23,77.23,77.23,0.0
2024-11-05 12:35:00,77.33,77.37,77.33,77.37,11055.0,77.33,77.37,77.33,77.37,11055.0
2024-11-05 12:40:00,77.34,77.34,77.3,77.3,6000.0,77.34,77.34,77.3,77.3,6000.0
2024-11-05 12:45:00,77.39,77.39,77.36,77.36,4500.0,77.39,77.39,77.36,77.36,4500.0
2024-11-05 12:50:00,77.39,77.39,77.39,77.39,1500.0,77.39,77.39,77.39,77.39,1500.0
2024-11-05 12:55:00,77.42,77.42,77.4,77.41,4500.0,77.42,77.42,77.4,77.41,4500.0
2024-11-05 13:00:00,77.41,77.41,77.41,77.41,0.0,77.41,77.41,77.41,77.41,0.0
2024-11-05 13:05:00,77.49,77.49,77.49,77.49,3000.0,77.49,77.49,77.49,77.49,3000.0
2024-11-05 13:10:00,77.45,77.45,77.4,77.4,15000.0,77.45,77.45,77.4,77.4,15000.0
2024-11-05 13:15:00,77.35,77.35,77.35,77.35,1995.0,77.35,77.35,77.35,77.35,1995.0
2024-11-05 13:20:00,77.35,77.35,77.35,77.35,0.0,77.35,77.35,77.35,77.35,0.0
2024-11-05 13:25:00,77.35,77.35,77.35,77.35,0.0,77.35,77.35,77.35,77.35,0.0
2024-11-05 13:30:00,77.33,77.33,77.33,77.33,1500.0,77.33,77.33,77.33,77.33,1500.0
2024-11-05 13:35:00,77.33,77.45,77.33,77.45,4500.0,77.33,77.45,77.33,77.45,4500.0
2024-11-05 13:40:00,77.45,77.45,77.44,77.44,3390.0,77.45,77.45,77.44,77.44,3390.0
2024-11-05 13:45:00,77.52,77.52,77.43,77.43,4980.0,77.52,77.52,77.43,77.43,4980.0
2024-11-05 13:50:00,77.47,77.5,77.47,77.5,6000.0,77.47,77.5,77.47,77.5,6000.0
2024-11-05 13:55:00,77.52,77.66,77.45,77.45,10500.0,77.52,77.66,77.45,77.45,10500.0
2024-11-05 14:00:00,77.46,77.5,77.46,77.5,7500.0,77.46,77.5,77.46,77.5,7500.0
2024-11-05 14:05:00,77.54,77.54,77.54,77.54,1500.0,77.54,77.54,77.54,77.54,1500.0
2024-11-05 14:10:00,77.55,77.55,77.55,77.55,1500.0,77.55,77.55,77.55,77.55,1500.0
2024-11-05 14:15:00,77.49,77.49,77.49,77.49,1500.0,77.49,77.49,77.49,77.49,1500.0
2024-11-05 14:20:00,77.47,77.47,77.47,77.47,3000.0,77.47,77.47,77.47,77.47,3000.0
2024-11-05 14:25:00,77.47,77.47,77.47,77.47,0.0,77.47,77.47,77.47,77.47,0.0
2024-11-05 14:30:00,77.49,77.49,77.49,77.49,1500.0,77.49,77.49,77.49,77.49,1500.0
2024-11-05 14:35:00,77.49,77.49,77.49,77.49,1500.0,77.49,77.49,77.49,77.49,1500.0
2024-11-05 14:40:00,77.46,77.46,77.46,77.46,1500.0,77.46,77.46,77.46,77.46,1500.0
2024-11-05 14:45:00,77.47,77.51,77.46,77.51,8715.0,77.47,77.51,77.46,77.51,8715.0
2024-11-05 14:50:00,77.46,77.47,77.41,77.47,9360.0,77.46,77.47,77.41,77.47,9360.0
2024-11-05 14:55:00,77.43,77.47,77.43,77.47,3000.0,77.43,77.47,77.43,77.47,3000.0
2024-11-05 15:00:00,77.51,77.51,77.51,77.51,2040.0,77.51,77.51,77.51,77.51,2040.0
2024-11-05 15:05:00,77.53,77.61,77.53,77.61,9000.0,77.53,77.61,77.53,77.61,9000.0
2024-11-05 15:10:00,77.63,77.63,77.58,77.58,6345.0,77.63,77.63,77.58,77.58,6345.0
2024-11-05 15:15:00,77.57,77.6,77.57,77.6,4500.0,77.57,77.6,77.57,77.6,4500.0
2024-11-05 15:20:00,77.6,77.6,77.57,77.57,3000.0,77.6,77.6,77.57,77.57,3000.0
2024-11-05 15:25:00,77.59,77.59,77.56,77.58,6000.0,77.59,77.59,77.56,77.58,6000.0
2024-11-05 15:30:00,77.58,77.58,77.48,77.48,34140.0,77.58,77.58,77.48,77.48,34140.0
2024-11-05 15:35:00,77.5,77.5,77.46,77.46,7500.0,77.5,77.5,77.46,77.46,7500.0
2024-11-05 15:40:00,77.45,77.45,77.39,77.39,14100.0,77.45,77.45,77.39,77.39,14100.0
2024-11-05 15:45:00,77.39,77.49,77.39,77.49,57660.0,77.39,77.49,77.39,77.49,57660.0
2024-11-05 15:50:00,77.48,77.6,77.42,77.48,129465.0,77.48,77.6,77.42,77.48,129465.0
2024-11-05 15:55:00,77.46,77.52,77.44,77.47,111210.0,77.46,77.52,77.44,77.47,111210.0
2024-11-06 09:30:00,79.67,80.67,79.42,80.31,125625.0,79.67,80.67,79.42,80.31,125625.0
2024-11-06 09:35:00,80.17,81.07,80.17,81.07,49965.0,80.17,81.07,80.17,81.07,49965.0
2024-11-06 09:40:00,81.33,81.43,80.91,81.32,50175.0,81.33,81.43,80.91,81.32,50175.0
2024-11-06 09:45:00,81.32,81.45,80.77,80.78,113310.0,81.32,81.45,80.77,80.78,113310.0
2024-11-06 09:50:00,80.57,80.97,80.57,80.97,39330.0,80.57,80.97,80.57,80.97,39330.0
2024-11-06 09:55:00,80.97,81.21,80.9,81.07,62625.0,80.97,81.21,80.9,81.07,62625.0
2024-11-06 10:00:00,81.11,81.27,80.98,81.11,123900.0,81.11,81.27,80.98,81.11,123900.0
2024-11-06 10:05:00,81.03,81.03,80.79,80.86,18000.0,81.03,81.03,80.79,80.86,18000.0
2024-11-06 10:10:00,81.03,81.07,80.83,80.84,90465.0,81.03,81.07,80.83,80.84,90465.0
2024-11-06 10:15:00,80.92,81.06,80.84,81.06,12030.0,80.92,81.06,80.84,81.06,12030.0
2024-11-06 10:20:00,81.06,81.18,81.04,81.17,87720.0,81.06,81.18,81.04,81.17,87720.0
2024-11-06 10:25:00,81.19,81.2,80.96,80.96,48675.0,81.19,81.2,80.96,80.96,48675.0
2024-11-06 10:30:00,80.74,80.86,80.58,80.71,36480.0,80.74,80.86,80.58,80.71,36480.0
2024-11-06 10:35:00,80.81,80.85,80.78,80.85,7500.0,80.81,80.85,80.78,80.85,7500.0
2024-11-06 10:40:00,80.73,81.02,80.73,81.02,34185.0,80.73,81.02,80.73,81.02,34185.0
2024-11-06 10:45:00,81.03,81.45,80.93,81.35,43500.0,81.03,81.45,80.93,81.35,43500.0
2024-11-06 10:50:00,81.35,81.45,81.29,81.29,52170.0,81.35,81.45,81.29,81.29,52170.0
2024-11-06 10:55:00,81.33,81.33,81.11,81.11,18180.0,81.33,81.33,81.11,81.11,18180.0
2024-11-06 11:00:00,81.0,81.19,80.99,81.07,32610.0,81.0,81.19,80.99,81.07,32610.0
2024-11-06 11:05:00,81.22,81.48,81.22,81.43,42015.0,81.22,81.48,81.22,81.43,42015.0
2024-11-06 11:10:00,81.43,81.52,81.31,81.31,87705.0,81.43,81.52,81.31,81.31,87705.0
2024-11-06 11:15:00,81.33,81.69,81.33,81.69,142650.0,81.33,81.69,81.33,81.69,142650.0
2024-11-06 11:20:00,81.69,81.88,81.68,81.76,24000.0,81.69,81.88,81.68,81.76,24000.0
2024-11-06 11:25:00,81.79,81.81,81.79,81.81,16920.0,81.79,81.81,81.79,81.81,16920.0
2024-11-06 11:30:00,81.81,81.84,81.5,81.55,67500.0,81.81,81.84,81.5,81.55,67500.0
2024-11-06 11:35:00,81.55,81.91,81.55,81.8,39150.0,81.55,81.91,81.55,81.8,39150.0
2024-11-06 11:40:00,81.76,81.78,81.71,81.73,9690.0,81.76,81.78,81.71,81.73,9690.0
2024-11-06 11:45:00,81.73,81.73,81.48,81.57,26685.0,81.73,81.73,81.48,81.57,26685.0
2024-11-06 11:50:00,81.48,81.69,81.48,81.65,134670.0,81.48,81.69,81.48,81.65,134670.0
2024-11-06 11:55:00,81.84,81.89,81.8,81.89,22890.0,81.84,81.89,81.8,81.89,22890.0
2024-11-06 12:00:00,81.82,81.82,81.65,81.65,64770.0,81.82,81.82,81.65,81.65,64770.0
2024-11-06 12:05:00,81.74,81.74,81.47,81.47,47340.0,81.74,81.74,81.47,81.47,47340.0
2024-11-06 12:10:00,81.47,81.67,81.47,81.67,36450.0,81.47,81.67,81.47,81.67,36450.0
2024-11-06 12:15:00,81.65,81.65,81.46,81.48,49665.0,81.65,81.65,81.46,81.48,49665.0
2024-11-06 12:20:00,81.46,81.62,81.46,81.6,45360.0,81.46,81.62,81.46,81.6,45360.0
2024-11-06 12:25:00,81.6,81.6,81.55,81.55,15795.0,81.6,81.6,81.55,81.55,15795.0
2024-11-06 12:30:00,81.61,81.86,81.55,81.86,61035.0,81.61,81.86,81.55,81.86,61035.0
2024-11-06 12:35:00,81.86,81.89,81.82,81.84,35130.0,81.86,81.89,81.82,81.84,35130.0
2024-11-06 12:40:00,81.86,81.89,81.78,81.84,19575.0,81.86,81.89,81.78,81.84,19575.0
2024-11-06 12:45:00,81.84,82.11,81.82,82.11,17175.0,81.84,82.11,81.82,82.11,17175.0
2024-11-06 12:50:00,82.12,82.32,82.12,82.24,17130.0,82.12,82.32,82.12,82.24,17130.0
2024-11-06 12:55:00,82.24,82.32,82.24,82.26,4500.0,82.24,82.32,82.24,82.26,4500.0
2024-11-06 13:00:00,82.24,82.33,82.19,82.29,20715.0,82.24,82.33,82.19,82.29,20715.0
2024-11-06 13:05:00,82.39,82.49,82.39,82.49,14010.0,82.39,82.49,82.39,82.49,14010.0
2024-11-06 13:10:00,82.51,82.51,82.46,82.46,20775.0,82.51,82.51,82.46,82.46,20775.0
2024-11-06 13:15:00,82.46,82.46,82.46,82.46,0.0,82.46,82.46,82.46,82.46,0.0
2024-11-06 13:20:00,82.51,82.51,82.44,82.49,7500.0,82.51,82.51,82.44,82.49,7500.0
2024-11-06 13:25:00,82.33,82.48,82.32,82.44,14115.0,82.33,82.48,82.32,82.44,14115.0
2024-11-06 13:30:00,82.46,82.46,82.46,82.46,1500.0,82.46,82.46,82.46,82.46,1500.0
2024-11-06 13:35:00,82.58,82.59,82.51,82.59,7395.0,82.58,82.59,82.51,82.59,7395.0
2024-11-06 13:40:00,82.64,82.64,82.46,82.49,61815.0,82.64,82.64,82.46,82.49,61815.0
2024-11-06 13:45:00,82.5,82.51,82.49,82.49,17400.0,82.5,82.51,82.49,82.49,17400.0
2024-11-06 13:50:00,82.44,82.47,82.33,82.33,35100.0,82.44,82.47,82.33,82.33,35100.0
2024-11-06 13:55:00,82.31,82.34,82.25,82.3,10635.0,82.31,82.34,82.25,82.3,10635.0
2024-11-06 14:00:00,82.31,82.35,82.31,82.35,3300.0,82.31,82.35,82.31,82.35,3300.0
2024-11-06 14:05:00,82.31,82.31,82.31,82.31,3000.0,82.31,82.31,82.31,82.31,3000.0
2024-11-06 14:10:00,82.3,82.3,82.19,82.23,24360.0,82.3,82.3,82.19,82.23,24360.0
2024-11-06 14:15:00,82.35,82.35,82.28,82.28,5280.0,82.35,82.35,82.28,82.28,5280.0
2024-11-06 14:20:00,82.37,82.37,82.25,82.32,12705.0,82.37,82.37,82.25,82.32,12705.0
2024-11-06 14:25:00,82.32,82.39,82.3,82.3,21555.0,82.32,82.39,82.3,82.3,21555.0
2024-11-06 14:30:00,82.24,82.29,82.24,82.28,4500.0,82.24,82.29,82.24,82.28,4500.0
2024-11-06 14:35:00,82.27,82.38,82.23,82.33,31290.0,82.27,82.38,82.23,82.33,31290.0
2024-11-06 14:40:00,82.32,82.32,82.2,82.2,12000.0,82.32,82.32,82.2,82.2,12000.0
2024-11-06 14:45:00,82.23,82.26,82.23,82.26,3000.0,82.23,82.26,82.23,82.26,3000.0
2024-11-06 14:50:00,82.21,82.21,82.16,82.16,4500.0,82.21,82.21,82.16,82.16,4500.0
2024-11-06 14:55:00,82.1,82.11,82.1,82.11,3735.0,82.1,82.11,82.1,82.11,3735.0
2024-11-06 15:00:00,82.13,82.15,82.01,82.01,15390.0,82.13,82.15,82.01,82.01,15390.0
2024-11-06 15:05:00,82.05,82.16,81.99,82.14,21615.0,82.05,82.16,81.99,82.14,21615.0
2024-11-06 15:10:00,82.29,82.29,82.29,82.29,4500.0,82.29,82.29,82.29,82.29,4500.0
2024-11-06 15:15:00,82.37,82.37,82.3,82.3,12750.0,82.37,82.37,82.3,82.3,12750.0
2024-11-06 15:20:00,82.3,82.3,82.23,82.23,15570.0,82.3,82.3,82.23,82.23,15570.0
2024-11-06 15:25:00,82.27,82.3,82.27,82.3,5205.0,82.27,82.3,82.27,82.3,5205.0
2024-11-06 15:30:00,82.29,82.44,82.29,82.42,55335.0,82.29,82.44,82.29,82.42,55335.0
2024-11-06 15:35:00,82.42,82.45,82.16,82.16,53835.0,82.42,82.45,82.16,82.16,53835.0
2024-11-06 15:40:00,82.19,82.32,82.14,82.32,10500.0,82.19,82.32,82.14,82.32,10500.0
2024-11-06 15:45:00,82.39,82.43,82.37,82.42,40890.0,82.39,82.43,82.37,82.42,40890.0
2024-11-06 15:50:00,82.36,82.36,82.11,82.17,96105.0,82.36,82.36,82.11,82.17,96105.0
2024-11-06 15:55:00,82.24,82.34,82.2,82.3,125895.0,82.24,82.34,82.2,82.3,125895.0
2024-11-07 09:30:00,82.13,82.13,81.74,81.74,30720.0,82.13,82.13,81.74,81.74,30720.0
2024-11-07 09:35:00,81.72,81.72,81.68,81.68,3000.0,81.72,81.72,81.68,81.68,3000.0
2024-11-07 09:40:00,81.72,81.72,81.49,81.49,6000.0,81.72,81.72,81.49,81.49,6000.0
2024-11-07 09:45:00,81.59,81.63,81.47,81.53,38850.0,81.59,81.63,81.47,81.53,38850.0
2024-11-07 09:50:00,81.58,81.62,81.1,81.1,39900.0,81.58,81.62,81.1,81.1,39900.0
2024-11-07 09:55:00,81.2,81.57,81.2,81.57,12150.0,81.2,81.57,81.2,81.57,12150.0
2024-11-07 10:00:00,81.49,81.57,81.37,81.37,16545.0,81.49,81.57,81.37,81.37,16545.0
2024-11-07 10:05:00,81.43,81.43,81.35,81.35,38070.0,81.43,81.43,81.35,81.35,38070.0
2024-11-07 10:10:00,81.42,81.58,81.42,81.58,20760.0,81.42,81.58,81.42,81.58,20760.0
2024-11-07 10:15:00,81.6,81.65,81.57,81.62,66015.0,81.6,81.65,81.57,81.62,66015.0
2024-11-07 10:20:00,81.64,81.7,81.64,81.69,326280.0,81.64,81.7,81.64,81.69,326280.0
2024-11-07 10:25:00,81.58,81.58,81.35,81.35,12000.0,81.58,81.58,81.35,81.35,12000.0
2024-11-07 10:30:00,81.49,81.67,81.49,81.59,9750.0,81.49,81.67,81.49,81.59,9750.0
2024-11-07 10:35:00,81.6,81.6,81.52,81.54,7500.0,81.6,81.6,81.52,81.54,7500.0
2024-11-07 10:40:00,81.52,81.52,81.52,81.52,1500.0,81.52,81.52,81.52,81.52,1500.0
2024-11-07 10:45:00,81.47,81.6,81.46,81.5,17235.0,81.47,81.6,81.46,81.5,17235.0
2024-11-07 10:50:00,81.5,81.5,81.44,81.44,6765.0,81.5,81.5,81.44,81.44,6765.0
2024-11-07 10:55:00,81.46,81.46,81.46,81.46,6945.0,81.46,81.46,81.46,81.46,6945.0
2024-11-07 11:00:00,81.57,81.67,81.57,81.65,16530.0,81.57,81.67,81.57,81.65,16530.0
2024-11-07 11:05:00,81.73,81.79,81.67,81.67,9000.0,81.73,81.79,81.67,81.67,9000.0
2024-11-07 11:10:00,81.51,81.51,81.3,81.3,6000.0,81.51,81.51,81.3,81.3,6000.0
2024-11-07 11:15:00,81.23,81.23,81.23,81.23,7410.0,81.23,81.23,81.23,81.23,7410.0
2024-11-07 11:20:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-11-07 11:25:00,81.23,81.23,81.19,81.2,12375.0,81.23,81.23,81.19,81.2,12375.0
2024-11-07 11:30:00,81.25,81.25,81.17,81.17,3210.0,81.25,81.25,81.17,81.17,3210.0
2024-11-07 11:35:00,81.17,81.18,81.1,81.18,19125.0,81.17,81.18,81.1,81.18,19125.0
2024-11-07 11:40:00,81.27,81.33,81.23,81.23,9750.0,81.27,81.33,81.23,81.23,9750.0
2024-11-07 11:45:00,81.23,81.23,81.12,81.17,8400.0,81.23,81.23,81.12,81.17,8400.0
2024-11-07 11:50:00,81.19,81.19,81.16,81.17,4500.0,81.19,81.19,81.16,81.17,4500.0
2024-11-07 11:55:00,81.17,81.17,81.17,81.17,0.0,81.17,81.17,81.17,81.17,0.0
2024-11-07 12:00:00,81.24,81.24,81.24,81.24,3000.0,81.24,81.24,81.24,81.24,3000.0
2024-11-07 12:05:00,81.38,81.38,81.35,81.35,4500.0,81.38,81.38,81.35,81.35,4500.0
2024-11-07 12:10:00,81.34,81.34,81.34,81.34,1860.0,81.34,81.34,81.34,81.34,1860.0
2024-11-07 12:15:00,81.48,81.48,81.48,81.48,1860.0,81.48,81.48,81.48,81.48,1860.0
2024-11-07 12:20:00,81.48,81.48,81.48,81.48,3630.0,81.48,81.48,81.48,81.48,3630.0
2024-11-07 12:25:00,81.43,81.43,81.43,81.43,6975.0,81.43,81.43,81.43,81.43,6975.0
2024-11-07 12:30:00,81.42,81.44,81.42,81.44,5955.0,81.42,81.44,81.42,81.44,5955.0
2024-11-07 12:35:00,81.48,81.48,81.48,81.48,1500.0,81.48,81.48,81.48,81.48,1500.0
2024-11-07 12:40:00,81.4,81.43,81.37,81.41,9165.0,81.4,81.43,81.37,81.41,9165.0
2024-11-07 12:45:00,81.47,81.47,81.47,81.47,1500.0,81.47,81.47,81.47,81.47,1500.0
2024-11-07 12:50:00,81.42,81.42,81.42,81.42,2070.0,81.42,81.42,81.42,81.42,2070.0
2024-11-07 12:55:00,81.33,81.33,81.27,81.27,3000.0,81.33,81.33,81.27,81.27,3000.0
2024-11-07 13:00:00,81.25,81.25,81.25,81.25,1500.0,81.25,81.25,81.25,81.25,1500.0
2024-11-07 13:05:00,81.31,81.31,81.3,81.3,4500.0,81.31,81.31,81.3,81.3,4500.0
2024-11-07 13:10:00,81.3,81.3,81.3,81.3,0.0,81.3,81.3,81.3,81.3,0.0
2024-11-07 13:15:00,81.28,81.34,81.22,81.24,39315.0,81.28,81.34,81.22,81.24,39315.0
2024-11-07 13:20:00,81.2,81.2,81.19,81.19,4500.0,81.2,81.2,81.19,81.19,4500.0
2024-11-07 13:25:00,81.11,81.11,81.11,81.11,1500.0,81.11,81.11,81.11,81.11,1500.0
2024-11-07 13:30:00,81.11,81.11,81.11,81.11,0.0,81.11,81.11,81.11,81.11,0.0
2024-11-07 13:35:00,81.11,81.11,81.11,81.11,0.0,81.11,81.11,81.11,81.11,0.0
2024-11-07 13:40:00,81.11,81.11,81.11,81.11,0.0,81.11,81.11,81.11,81.11,0.0
2024-11-07 13:45:00,81.33,81.33,81.33,81.33,1500.0,81.33,81.33,81.33,81.33,1500.0
2024-11-07 13:50:00,81.4,81.64,81.24,81.61,247320.0,81.4,81.64,81.24,81.61,247320.0
2024-11-07 13:55:00,81.48,81.48,81.4,81.4,11985.0,81.48,81.48,81.4,81.4,11985.0
2024-11-07 14:00:00,81.45,81.45,81.36,81.36,11220.0,81.45,81.45,81.36,81.36,11220.0
2024-11-07 14:05:00,81.31,81.38,81.3,81.38,154905.0,81.31,81.38,81.3,81.38,154905.0
2024-11-07 14:10:00,81.38,81.38,81.38,81.38,0.0,81.38,81.38,81.38,81.38,0.0
2024-11-07 14:15:00,81.53,81.53,81.33,81.33,19560.0,81.53,81.53,81.33,81.33,19560.0
2024-11-07 14:20:00,81.42,81.42,81.42,81.42,1500.0,81.42,81.42,81.42,81.42,1500.0
2024-11-07 14:25:00,81.42,81.42,81.42,81.42,0.0,81.42,81.42,81.42,81.42,0.0
2024-11-07 14:30:00,81.46,81.46,81.45,81.46,1500.0,81.46,81.46,81.45,81.46,1500.0
2024-11-07 14:35:00,81.56,81.56,81.49,81.52,6000.0,81.56,81.56,81.49,81.52,6000.0
2024-11-07 14:40:00,81.52,81.52,81.52,81.52,0.0,81.52,81.52,81.52,81.52,0.0
2024-11-07 14:45:00,81.52,81.52,81.52,81.52,3000.0,81.52,81.52,81.52,81.52,3000.0
2024-11-07 14:50:00,81.69,81.69,81.46,81.46,13500.0,81.69,81.69,81.46,81.46,13500.0
2024-11-07 14:55:00,81.43,81.48,81.43,81.48,3000.0,81.43,81.48,81.43,81.48,3000.0
2024-11-07 15:00:00,81.52,81.52,81.52,81.52,2550.0,81.52,81.52,81.52,81.52,2550.0
2024-11-07 15:05:00,81.47,81.47,81.47,81.47,1500.0,81.47,81.47,81.47,81.47,1500.0
2024-11-07 15:10:00,81.48,81.48,81.43,81.43,20715.0,81.48,81.48,81.43,81.43,20715.0
2024-11-07 15:15:00,81.39,81.47,81.39,81.47,8460.0,81.39,81.47,81.39,81.47,8460.0
2024-11-07 15:20:00,81.53,81.55,81.45,81.45,24780.0,81.53,81.55,81.45,81.45,24780.0
2024-11-07 15:25:00,81.46,81.47,81.39,81.39,24645.0,81.46,81.47,81.39,81.39,24645.0
2024-11-07 15:30:00,81.4,81.44,81.38,81.38,45660.0,81.4,81.44,81.38,81.38,45660.0
2024-11-07 15:35:00,81.4,81.44,81.35,81.35,38250.0,81.4,81.44,81.35,81.35,38250.0
2024-11-07 15:40:00,81.27,81.36,81.19,81.2,86250.0,81.27,81.36,81.19,81.2,86250.0
2024-11-07 15:45:00,81.2,81.3,81.2,81.28,331020.0,81.2,81.3,81.2,81.28,331020.0
2024-11-07 15:50:00,81.23,81.24,81.08,81.13,92655.0,81.23,81.24,81.08,81.13,92655.0
2024-11-07 15:55:00,81.09,81.11,80.88,80.88,441315.0,81.09,81.11,80.88,80.88,441315.0
2024-11-08 09:30:00,81.87,81.87,81.49,81.49,53235.0,81.87,81.87,81.49,81.49,53235.0
2024-11-08 09:35:00,81.49,81.49,81.49,81.49,0.0,81.49,81.49,81.49,81.49,0.0
2024-11-08 09:40:00,81.63,81.93,81.59,81.93,22500.0,81.63,81.93,81.59,81.93,22500.0
2024-11-08 09:45:00,81.88,81.97,81.86,81.97,19455.0,81.88,81.97,81.86,81.97,19455.0
2024-11-08 09:50:00,81.95,81.96,81.95,81.96,8250.0,81.95,81.96,81.95,81.96,8250.0
2024-11-08 09:55:00,81.88,81.96,81.83,81.96,22650.0,81.88,81.96,81.83,81.96,22650.0
2024-11-08 10:00:00,82.12,82.16,81.96,82.12,23610.0,82.12,82.16,81.96,82.12,23610.0
2024-11-08 10:05:00,82.1,82.18,82.06,82.14,66075.0,82.1,82.18,82.06,82.14,66075.0
2024-11-08 10:10:00,82.14,82.14,82.02,82.13,20880.0,82.14,82.14,82.02,82.13,20880.0
2024-11-08 10:15:00,82.18,82.18,82.16,82.16,7500.0,82.18,82.18,82.16,82.16,7500.0
2024-11-08 10:20:00,82.22,82.22,81.68,81.82,84645.0,82.22,82.22,81.68,81.82,84645.0
2024-11-08 10:25:00,81.75,81.89,81.75,81.88,15675.0,81.75,81.89,81.75,81.88,15675.0
2024-11-08 10:30:00,81.92,81.96,81.88,81.96,16545.0,81.92,81.96,81.88,81.96,16545.0
2024-11-08 10:35:00,81.96,82.0,81.94,81.97,23895.0,81.96,82.0,81.94,81.97,23895.0
2024-11-08 10:40:00,82.2,82.25,82.2,82.25,5040.0,82.2,82.25,82.2,82.25,5040.0
2024-11-08 10:45:00,82.24,82.24,82.16,82.2,21870.0,82.24,82.24,82.16,82.2,21870.0
2024-11-08 10:50:00,82.19,82.19,82.07,82.09,23625.0,82.19,82.19,82.07,82.09,23625.0
2024-11-08 10:55:00,82.1,82.1,82.09,82.09,9030.0,82.1,82.1,82.09,82.09,9030.0
2024-11-08 11:00:00,82.08,82.13,82.08,82.13,7815.0,82.08,82.13,82.08,82.13,7815.0
2024-11-08 11:05:00,82.13,82.13,82.13,82.13,7500.0,82.13,82.13,82.13,82.13,7500.0
2024-11-08 11:10:00,82.03,82.03,81.94,81.94,6000.0,82.03,82.03,81.94,81.94,6000.0
2024-11-08 11:15:00,81.97,81.97,81.9,81.9,9000.0,81.97,81.97,81.9,81.9,9000.0
2024-11-08 11:20:00,81.9,81.9,81.79,81.79,7500.0,81.9,81.9,81.79,81.79,7500.0
2024-11-08 11:25:00,81.77,81.84,81.77,81.84,10500.0,81.77,81.84,81.77,81.84,10500.0
2024-11-08 11:30:00,81.72,81.72,81.72,81.72,1500.0,81.72,81.72,81.72,81.72,1500.0
2024-11-08 11:35:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-08 11:40:00,81.71,81.74,81.71,81.74,6825.0,81.71,81.74,81.71,81.74,6825.0
2024-11-08 11:45:00,81.75,81.76,81.74,81.76,4515.0,81.75,81.76,81.74,81.76,4515.0
2024-11-08 11:50:00,81.84,81.84,81.79,81.83,4620.0,81.84,81.84,81.79,81.83,4620.0
2024-11-08 11:55:00,81.83,81.83,81.83,81.83,0.0,81.83,81.83,81.83,81.83,0.0
2024-11-08 12:00:00,81.85,81.85,81.85,81.85,1500.0,81.85,81.85,81.85,81.85,1500.0
2024-11-08 12:05:00,81.94,81.95,81.94,81.95,6000.0,81.94,81.95,81.94,81.95,6000.0
2024-11-08 12:10:00,82.08,82.08,81.94,81.94,77895.0,82.08,82.08,81.94,81.94,77895.0
2024-11-08 12:15:00,81.98,81.99,81.93,81.93,12000.0,81.98,81.99,81.93,81.93,12000.0
2024-11-08 12:20:00,81.84,81.84,81.79,81.79,12000.0,81.84,81.84,81.79,81.79,12000.0
2024-11-08 12:25:00,81.79,81.79,81.79,81.79,0.0,81.79,81.79,81.79,81.79,0.0
2024-11-08 12:30:00,81.74,81.77,81.74,81.77,4710.0,81.74,81.77,81.74,81.77,4710.0
2024-11-08 12:35:00,81.67,81.8,81.67,81.8,15270.0,81.67,81.8,81.67,81.8,15270.0
2024-11-08 12:40:00,81.8,81.8,81.8,81.8,0.0,81.8,81.8,81.8,81.8,0.0
2024-11-08 12:45:00,81.76,81.76,81.76,81.76,1500.0,81.76,81.76,81.76,81.76,1500.0
2024-11-08 12:50:00,81.75,81.76,81.67,81.67,6570.0,81.75,81.76,81.67,81.67,6570.0
2024-11-08 12:55:00,81.73,81.77,81.73,81.77,4500.0,81.73,81.77,81.73,81.77,4500.0
2024-11-08 13:00:00,81.78,81.78,81.78,81.78,17715.0,81.78,81.78,81.78,81.78,17715.0
2024-11-08 13:05:00,81.67,81.67,81.66,81.66,10500.0,81.67,81.67,81.66,81.66,10500.0
2024-11-08 13:10:00,81.63,81.63,81.63,81.63,1500.0,81.63,81.63,81.63,81.63,1500.0
2024-11-08 13:15:00,81.63,81.63,81.63,81.63,0.0,81.63,81.63,81.63,81.63,0.0
2024-11-08 13:20:00,81.53,81.53,81.53,81.53,1500.0,81.53,81.53,81.53,81.53,1500.0
2024-11-08 13:25:00,81.53,81.53,81.53,81.53,0.0,81.53,81.53,81.53,81.53,0.0
2024-11-08 13:30:00,81.48,81.55,81.48,81.55,17040.0,81.48,81.55,81.48,81.55,17040.0
2024-11-08 13:35:00,81.53,81.58,81.53,81.58,6000.0,81.53,81.58,81.53,81.58,6000.0
2024-11-08 13:40:00,81.58,81.58,81.58,81.58,0.0,81.58,81.58,81.58,81.58,0.0
2024-11-08 13:45:00,81.6,81.6,81.6,81.6,1500.0,81.6,81.6,81.6,81.6,1500.0
2024-11-08 13:50:00,81.55,81.55,81.51,81.51,6000.0,81.55,81.55,81.51,81.51,6000.0
2024-11-08 13:55:00,81.51,81.57,81.5,81.57,13605.0,81.51,81.57,81.5,81.57,13605.0
2024-11-08 14:00:00,81.57,81.59,81.57,81.59,8730.0,81.57,81.59,81.57,81.59,8730.0
2024-11-08 14:05:00,81.61,81.63,81.61,81.63,3000.0,81.61,81.63,81.61,81.63,3000.0
2024-11-08 14:10:00,81.71,81.71,81.7,81.7,7890.0,81.71,81.71,81.7,81.7,7890.0
2024-11-08 14:15:00,81.7,81.7,81.7,81.7,0.0,81.7,81.7,81.7,81.7,0.0
2024-11-08 14:20:00,81.63,81.63,81.63,81.63,1500.0,81.63,81.63,81.63,81.63,1500.0
2024-11-08 14:25:00,81.69,81.69,81.67,81.69,8415.0,81.69,81.69,81.67,81.69,8415.0
2024-11-08 14:30:00,81.58,81.58,81.58,81.58,1500.0,81.58,81.58,81.58,81.58,1500.0
2024-11-08 14:35:00,81.58,81.58,81.58,81.58,0.0,81.58,81.58,81.58,81.58,0.0
2024-11-08 14:40:00,81.58,81.58,81.58,81.58,0.0,81.58,81.58,81.58,81.58,0.0
2024-11-08 14:45:00,81.5,81.5,81.47,81.5,26055.0,81.5,81.5,81.47,81.5,26055.0
2024-11-08 14:50:00,81.51,81.51,81.51,81.51,1500.0,81.51,81.51,81.51,81.51,1500.0
2024-11-08 14:55:00,81.53,81.55,81.5,81.5,6495.0,81.53,81.55,81.5,81.5,6495.0
2024-11-08 15:00:00,81.48,81.48,81.45,81.45,21015.0,81.48,81.48,81.45,81.45,21015.0
2024-11-08 15:05:00,81.43,81.43,81.35,81.39,39150.0,81.43,81.43,81.35,81.39,39150.0
2024-11-08 15:10:00,81.43,81.43,81.32,81.32,22770.0,81.43,81.43,81.32,81.32,22770.0
2024-11-08 15:15:00,81.37,81.37,81.32,81.33,9750.0,81.37,81.37,81.32,81.33,9750.0
2024-11-08 15:20:00,81.34,81.34,81.3,81.3,3150.0,81.34,81.34,81.3,81.3,3150.0
2024-11-08 15:25:00,81.36,81.36,81.29,81.29,6015.0,81.36,81.36,81.29,81.29,6015.0
2024-11-08 15:30:00,81.26,81.26,81.23,81.23,10500.0,81.26,81.26,81.23,81.23,10500.0
2024-11-08 15:35:00,81.27,81.27,81.22,81.22,13515.0,81.27,81.27,81.22,81.22,13515.0
2024-11-08 15:40:00,81.18,81.19,81.13,81.19,27855.0,81.18,81.19,81.13,81.19,27855.0
2024-11-08 15:45:00,81.19,81.19,81.19,81.19,1500.0,81.19,81.19,81.19,81.19,1500.0
2024-11-08 15:50:00,81.14,81.32,81.12,81.19,88215.0,81.14,81.32,81.12,81.19,88215.0
2024-11-08 15:55:00,81.15,81.27,81.15,81.2,104625.0,81.15,81.27,81.15,81.2,104625.0
2024-11-11 09:30:00,81.9,82.1,81.9,82.1,35715.0,81.9,82.1,81.9,82.1,35715.0
2024-11-11 09:35:00,82.07,82.15,82.07,82.07,6000.0,82.07,82.15,82.07,82.07,6000.0
2024-11-11 09:40:00,82.07,82.57,82.07,82.57,82500.0,82.07,82.57,82.07,82.57,82500.0
2024-11-11 09:45:00,82.45,82.54,82.4,82.48,17730.0,82.45,82.54,82.4,82.48,17730.0
2024-11-11 09:50:00,82.5,82.5,82.5,82.5,1500.0,82.5,82.5,82.5,82.5,1500.0
2024-11-11 09:55:00,82.6,82.67,82.54,82.64,27105.0,82.6,82.67,82.54,82.64,27105.0
2024-11-11 10:00:00,82.56,82.75,82.56,82.62,6255.0,82.56,82.75,82.56,82.62,6255.0
2024-11-11 10:05:00,82.62,82.75,82.62,82.62,10500.0,82.62,82.75,82.62,82.62,10500.0
2024-11-11 10:10:00,82.55,82.58,82.43,82.58,20205.0,82.55,82.58,82.43,82.58,20205.0
2024-11-11 10:15:00,82.43,82.51,82.43,82.51,26310.0,82.43,82.51,82.43,82.51,26310.0
2024-11-11 10:20:00,82.52,82.54,82.35,82.35,54570.0,82.52,82.54,82.35,82.35,54570.0
2024-11-11 10:25:00,82.4,82.4,82.33,82.36,45750.0,82.4,82.4,82.33,82.36,45750.0
2024-11-11 10:30:00,82.36,82.45,82.36,82.44,59970.0,82.36,82.45,82.36,82.44,59970.0
2024-11-11 10:35:00,82.37,82.37,82.35,82.35,4500.0,82.37,82.37,82.35,82.35,4500.0
2024-11-11 10:40:00,82.5,82.5,82.43,82.43,3930.0,82.5,82.5,82.43,82.43,3930.0
2024-11-11 10:45:00,82.46,82.52,82.46,82.49,21135.0,82.46,82.52,82.46,82.49,21135.0
2024-11-11 10:50:00,82.45,82.45,82.35,82.35,18015.0,82.45,82.45,82.35,82.35,18015.0
2024-11-11 10:55:00,82.35,82.35,82.2,82.22,27120.0,82.35,82.35,82.2,82.22,27120.0
2024-11-11 11:00:00,82.2,82.3,82.19,82.28,97905.0,82.2,82.3,82.19,82.28,97905.0
2024-11-11 11:05:00,82.2,82.25,82.2,82.2,9000.0,82.2,82.25,82.2,82.2,9000.0
2024-11-11 11:10:00,82.2,82.2,82.2,82.2,0.0,82.2,82.2,82.2,82.2,0.0
2024-11-11 11:15:00,82.2,82.2,82.1,82.1,4245.0,82.2,82.2,82.1,82.1,4245.0
2024-11-11 11:20:00,82.07,82.07,82.02,82.02,3000.0,82.07,82.07,82.02,82.02,3000.0
2024-11-11 11:25:00,82.11,82.11,82.11,82.11,10050.0,82.11,82.11,82.11,82.11,10050.0
2024-11-11 11:30:00,82.02,82.12,81.98,81.98,32850.0,82.02,82.12,81.98,81.98,32850.0
2024-11-11 11:35:00,82.08,82.08,82.05,82.05,4650.0,82.08,82.08,82.05,82.05,4650.0
2024-11-11 11:40:00,82.06,82.06,82.06,82.06,3000.0,82.06,82.06,82.06,82.06,3000.0
2024-11-11 11:45:00,82.12,82.12,82.1,82.1,3330.0,82.12,82.12,82.1,82.1,3330.0
2024-11-11 11:50:00,82.05,82.1,82.04,82.04,16470.0,82.05,82.1,82.04,82.04,16470.0
2024-11-11 11:55:00,82.04,82.04,82.04,82.04,0.0,82.04,82.04,82.04,82.04,0.0
2024-11-11 12:00:00,82.1,82.1,82.1,82.1,1500.0,82.1,82.1,82.1,82.1,1500.0
2024-11-11 12:05:00,82.07,82.07,82.05,82.05,8040.0,82.07,82.07,82.05,82.05,8040.0
2024-11-11 12:10:00,82.0,82.0,82.0,82.0,1500.0,82.0,82.0,82.0,82.0,1500.0
2024-11-11 12:15:00,81.85,81.88,81.85,81.88,3000.0,81.85,81.88,81.85,81.88,3000.0
2024-11-11 12:20:00,82.0,82.02,81.99,82.02,42240.0,82.0,82.02,81.99,82.02,42240.0
2024-11-11 12:25:00,81.97,82.15,81.97,82.1,6240.0,81.97,82.15,81.97,82.1,6240.0
2024-11-11 12:30:00,82.1,82.1,82.1,82.1,1500.0,82.1,82.1,82.1,82.1,1500.0
2024-11-11 12:35:00,82.02,82.03,81.91,82.0,25590.0,82.02,82.03,81.91,82.0,25590.0
2024-11-11 12:40:00,81.94,81.94,81.94,81.94,1500.0,81.94,81.94,81.94,81.94,1500.0
2024-11-11 12:45:00,81.94,81.94,81.94,81.94,0.0,81.94,81.94,81.94,81.94,0.0
2024-11-11 12:50:00,81.96,81.96,81.89,81.89,3000.0,81.96,81.96,81.89,81.89,3000.0
2024-11-11 12:55:00,81.91,81.91,81.84,81.84,6000.0,81.91,81.91,81.84,81.84,6000.0
2024-11-11 13:00:00,81.92,81.95,81.89,81.9,68025.0,81.92,81.95,81.89,81.9,68025.0
2024-11-11 13:05:00,81.91,81.91,81.85,81.88,24000.0,81.91,81.91,81.85,81.88,24000.0
2024-11-11 13:10:00,81.89,81.9,81.89,81.89,1500.0,81.89,81.9,81.89,81.89,1500.0
2024-11-11 13:15:00,81.98,81.98,81.98,81.98,1500.0,81.98,81.98,81.98,81.98,1500.0
2024-11-11 13:20:00,82.0,82.0,82.0,82.0,1500.0,82.0,82.0,82.0,82.0,1500.0
2024-11-11 13:25:00,81.9,81.98,81.87,81.87,4875.0,81.9,81.98,81.87,81.87,4875.0
2024-11-11 13:30:00,81.86,81.89,81.85,81.89,8715.0,81.86,81.89,81.85,81.89,8715.0
2024-11-11 13:35:00,82.04,82.06,82.02,82.06,10080.0,82.04,82.06,82.02,82.06,10080.0
2024-11-11 13:40:00,82.0,82.07,81.95,82.03,37530.0,82.0,82.07,81.95,82.03,37530.0
2024-11-11 13:45:00,82.02,82.02,82.02,82.02,3720.0,82.02,82.02,82.02,82.02,3720.0
2024-11-11 13:50:00,81.98,81.98,81.98,81.98,4650.0,81.98,81.98,81.98,81.98,4650.0
2024-11-11 13:55:00,81.92,81.92,81.91,81.91,6000.0,81.92,81.92,81.91,81.91,6000.0
2024-11-11 14:00:00,81.82,81.82,81.82,81.82,1500.0,81.82,81.82,81.82,81.82,1500.0
2024-11-11 14:05:00,81.82,81.82,81.82,81.82,0.0,81.82,81.82,81.82,81.82,0.0
2024-11-11 14:10:00,81.8,81.8,81.78,81.78,4500.0,81.8,81.8,81.78,81.78,4500.0
2024-11-11 14:15:00,81.78,81.78,81.72,81.72,4500.0,81.78,81.78,81.72,81.72,4500.0
2024-11-11 14:20:00,81.72,81.75,81.71,81.71,10500.0,81.72,81.75,81.71,81.71,10500.0
2024-11-11 14:25:00,81.78,81.78,81.74,81.74,3000.0,81.78,81.78,81.74,81.74,3000.0
2024-11-11 14:30:00,81.74,81.74,81.74,81.74,0.0,81.74,81.74,81.74,81.74,0.0
2024-11-11 14:35:00,81.79,81.88,81.79,81.87,28305.0,81.79,81.88,81.79,81.87,28305.0
2024-11-11 14:40:00,81.87,81.87,81.87,81.87,0.0,81.87,81.87,81.87,81.87,0.0
2024-11-11 14:45:00,81.82,81.85,81.81,81.85,9315.0,81.82,81.85,81.81,81.85,9315.0
2024-11-11 14:50:00,81.84,81.84,81.8,81.8,7500.0,81.84,81.84,81.8,81.8,7500.0
2024-11-11 14:55:00,81.75,81.75,81.75,81.75,15000.0,81.75,81.75,81.75,81.75,15000.0
2024-11-11 15:00:00,81.72,81.72,81.72,81.72,3000.0,81.72,81.72,81.72,81.72,3000.0
2024-11-11 15:05:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-11 15:10:00,81.68,81.68,81.63,81.63,5460.0,81.68,81.68,81.63,81.63,5460.0
2024-11-11 15:15:00,81.68,81.77,81.67,81.72,96825.0,81.68,81.77,81.67,81.72,96825.0
2024-11-11 15:20:00,81.71,81.71,81.6,81.6,28500.0,81.71,81.71,81.6,81.6,28500.0
2024-11-11 15:25:00,81.69,81.69,81.67,81.67,3000.0,81.69,81.69,81.67,81.67,3000.0
2024-11-11 15:30:00,81.67,81.69,81.65,81.67,17115.0,81.67,81.69,81.65,81.67,17115.0
2024-11-11 15:35:00,81.68,81.72,81.66,81.71,41265.0,81.68,81.72,81.66,81.71,41265.0
2024-11-11 15:40:00,81.71,81.76,81.7,81.74,81105.0,81.71,81.76,81.7,81.74,81105.0
2024-11-11 15:45:00,81.79,81.79,81.75,81.75,21525.0,81.79,81.79,81.75,81.75,21525.0
2024-11-11 15:50:00,81.75,81.81,81.72,81.78,56715.0,81.75,81.81,81.72,81.78,56715.0
2024-11-11 15:55:00,81.8,81.98,81.8,81.91,90660.0,81.8,81.98,81.8,81.91,90660.0
2024-11-12 09:30:00,82.33,82.33,82.33,82.33,27045.0,82.33,82.33,82.33,82.33,27045.0
2024-11-12 09:35:00,82.32,82.32,82.21,82.32,25980.0,82.32,82.32,82.21,82.32,25980.0
2024-11-12 09:40:00,82.05,82.05,82.05,82.05,4500.0,82.05,82.05,82.05,82.05,4500.0
2024-11-12 09:45:00,82.03,82.08,81.89,81.9,10500.0,82.03,82.08,81.89,81.9,10500.0
2024-11-12 09:50:00,81.9,81.99,81.9,81.91,4500.0,81.9,81.99,81.9,81.91,4500.0
2024-11-12 09:55:00,82.05,82.05,82.05,82.05,1500.0,82.05,82.05,82.05,82.05,1500.0
2024-11-12 10:00:00,81.99,81.99,81.99,81.99,5475.0,81.99,81.99,81.99,81.99,5475.0
2024-11-12 10:05:00,81.97,81.97,81.88,81.88,15375.0,81.97,81.97,81.88,81.88,15375.0
2024-11-12 10:10:00,81.94,81.94,81.92,81.93,8475.0,81.94,81.94,81.92,81.93,8475.0
2024-11-12 10:15:00,81.93,82.1,81.93,81.99,12000.0,81.93,82.1,81.93,81.99,12000.0
2024-11-12 10:20:00,82.05,82.11,82.01,82.06,30000.0,82.05,82.11,82.01,82.06,30000.0
2024-11-12 10:25:00,82.05,82.05,81.9,81.93,25515.0,82.05,82.05,81.9,81.93,25515.0
2024-11-12 10:30:00,82.08,82.08,81.99,81.99,5025.0,82.08,82.08,81.99,81.99,5025.0
2024-11-12 10:35:00,81.99,82.14,81.99,82.14,7815.0,81.99,82.14,81.99,82.14,7815.0
2024-11-12 10:40:00,82.27,82.32,82.27,82.32,3000.0,82.27,82.32,82.27,82.32,3000.0
2024-11-12 10:45:00,82.4,82.4,82.28,82.28,16710.0,82.4,82.4,82.28,82.28,16710.0
2024-11-12 10:50:00,82.36,82.43,82.32,82.32,21000.0,82.36,82.43,82.32,82.32,21000.0
2024-11-12 10:55:00,82.36,82.46,82.35,82.45,28500.0,82.36,82.46,82.35,82.45,28500.0
2024-11-12 11:00:00,82.46,82.46,82.42,82.46,4500.0,82.46,82.46,82.42,82.46,4500.0
2024-11-12 11:05:00,82.52,82.52,82.39,82.44,12030.0,82.52,82.52,82.39,82.44,12030.0
2024-11-12 11:10:00,82.4,82.5,82.4,82.5,3000.0,82.4,82.5,82.4,82.5,3000.0
2024-11-12 11:15:00,82.57,82.57,82.53,82.53,8130.0,82.57,82.57,82.53,82.53,8130.0
2024-11-12 11:20:00,82.45,82.5,82.3,82.3,9420.0,82.45,82.5,82.3,82.3,9420.0
2024-11-12 11:25:00,82.36,82.36,82.36,82.36,1500.0,82.36,82.36,82.36,82.36,1500.0
2024-11-12 11:30:00,82.29,82.37,82.26,82.28,9045.0,82.29,82.37,82.26,82.28,9045.0
2024-11-12 11:35:00,82.43,82.43,82.2,82.2,4230.0,82.43,82.43,82.2,82.2,4230.0
2024-11-12 11:40:00,82.22,82.33,82.22,82.33,10905.0,82.22,82.33,82.22,82.33,10905.0
2024-11-12 11:45:00,82.33,82.33,82.33,82.33,0.0,82.33,82.33,82.33,82.33,0.0
2024-11-12 11:50:00,82.55,82.57,82.42,82.48,36030.0,82.55,82.57,82.42,82.48,36030.0
2024-11-12 11:55:00,82.48,82.48,82.48,82.48,0.0,82.48,82.48,82.48,82.48,0.0
2024-11-12 12:00:00,82.34,82.34,82.3,82.32,6000.0,82.34,82.34,82.3,82.32,6000.0
2024-11-12 12:05:00,82.43,82.43,82.43,82.43,6720.0,82.43,82.43,82.43,82.43,6720.0
2024-11-12 12:10:00,82.49,82.6,82.49,82.49,9975.0,82.49,82.6,82.49,82.49,9975.0
2024-11-12 12:15:00,82.51,82.59,82.51,82.59,13650.0,82.51,82.59,82.51,82.59,13650.0
2024-11-12 12:20:00,82.52,82.6,82.52,82.54,21045.0,82.52,82.6,82.52,82.54,21045.0
2024-11-12 12:25:00,82.54,82.61,82.49,82.49,20235.0,82.54,82.61,82.49,82.49,20235.0
2024-11-12 12:30:00,82.52,82.52,82.52,82.52,1695.0,82.52,82.52,82.52,82.52,1695.0
2024-11-12 12:35:00,82.61,82.67,82.6,82.6,4500.0,82.61,82.67,82.6,82.6,4500.0
2024-11-12 12:40:00,82.62,82.66,82.62,82.66,4500.0,82.62,82.66,82.62,82.66,4500.0
2024-11-12 12:45:00,82.66,82.66,82.66,82.66,0.0,82.66,82.66,82.66,82.66,0.0
2024-11-12 12:50:00,82.56,82.58,82.56,82.58,3000.0,82.56,82.58,82.56,82.58,3000.0
2024-11-12 12:55:00,82.58,82.58,82.58,82.58,0.0,82.58,82.58,82.58,82.58,0.0
2024-11-12 13:00:00,82.58,82.58,82.58,82.58,0.0,82.58,82.58,82.58,82.58,0.0
2024-11-12 13:05:00,82.59,82.62,82.59,82.59,7500.0,82.59,82.62,82.59,82.59,7500.0
2024-11-12 13:10:00,82.6,82.6,82.55,82.55,10500.0,82.6,82.6,82.55,82.55,10500.0
2024-11-12 13:15:00,82.62,82.64,82.62,82.64,6300.0,82.62,82.64,82.62,82.64,6300.0
2024-11-12 13:20:00,82.61,82.71,82.61,82.7,7335.0,82.61,82.71,82.61,82.7,7335.0
2024-11-12 13:25:00,82.73,82.73,82.66,82.73,6000.0,82.73,82.73,82.66,82.73,6000.0
2024-11-12 13:30:00,82.74,82.75,82.74,82.75,14325.0,82.74,82.75,82.74,82.75,14325.0
2024-11-12 13:35:00,82.81,82.81,82.75,82.75,4515.0,82.81,82.81,82.75,82.75,4515.0
2024-11-12 13:40:00,82.79,82.79,82.79,82.79,3555.0,82.79,82.79,82.79,82.79,3555.0
2024-11-12 13:45:00,82.81,82.83,82.81,82.83,6030.0,82.81,82.83,82.81,82.83,6030.0
2024-11-12 13:50:00,82.83,82.83,82.83,82.83,0.0,82.83,82.83,82.83,82.83,0.0
2024-11-12 13:55:00,82.86,82.86,82.86,82.86,1500.0,82.86,82.86,82.86,82.86,1500.0
2024-11-12 14:00:00,82.83,82.83,82.83,82.83,1500.0,82.83,82.83,82.83,82.83,1500.0
2024-11-12 14:05:00,82.91,82.95,82.91,82.95,5265.0,82.91,82.95,82.91,82.95,5265.0
2024-11-12 14:10:00,82.92,82.94,82.92,82.94,3000.0,82.92,82.94,82.92,82.94,3000.0
2024-11-12 14:15:00,82.97,82.97,82.97,82.97,7500.0,82.97,82.97,82.97,82.97,7500.0
2024-11-12 14:20:00,82.94,82.94,82.94,82.94,1500.0,82.94,82.94,82.94,82.94,1500.0
2024-11-12 14:25:00,82.74,82.77,82.74,82.77,3030.0,82.74,82.77,82.74,82.77,3030.0
2024-11-12 14:30:00,82.76,82.76,82.65,82.65,8430.0,82.76,82.76,82.65,82.65,8430.0
2024-11-12 14:35:00,82.68,82.68,82.65,82.65,5070.0,82.68,82.68,82.65,82.65,5070.0
2024-11-12 14:40:00,82.7,82.72,82.67,82.67,16485.0,82.7,82.72,82.67,82.67,16485.0
2024-11-12 14:45:00,82.66,82.66,82.59,82.59,7500.0,82.66,82.66,82.59,82.59,7500.0
2024-11-12 14:50:00,82.59,82.59,82.59,82.59,1500.0,82.59,82.59,82.59,82.59,1500.0
2024-11-12 14:55:00,82.59,82.59,82.59,82.59,0.0,82.59,82.59,82.59,82.59,0.0
2024-11-12 15:00:00,82.59,82.59,82.59,82.59,0.0,82.59,82.59,82.59,82.59,0.0
2024-11-12 15:05:00,82.62,82.62,82.6,82.6,3090.0,82.62,82.62,82.6,82.6,3090.0
2024-11-12 15:10:00,82.61,82.61,82.53,82.53,40665.0,82.61,82.61,82.53,82.53,40665.0
2024-11-12 15:15:00,82.53,82.53,82.44,82.53,7500.0,82.53,82.53,82.44,82.53,7500.0
2024-11-12 15:20:00,82.53,82.53,82.53,82.53,0.0,82.53,82.53,82.53,82.53,0.0
2024-11-12 15:25:00,82.6,82.6,82.55,82.56,4605.0,82.6,82.6,82.55,82.56,4605.0
2024-11-12 15:30:00,82.61,82.61,82.61,82.61,1605.0,82.61,82.61,82.61,82.61,1605.0
2024-11-12 15:35:00,82.8,82.8,82.69,82.72,12690.0,82.8,82.8,82.69,82.72,12690.0
2024-11-12 15:40:00,82.79,82.79,82.7,82.7,15030.0,82.79,82.79,82.7,82.7,15030.0
2024-11-12 15:45:00,82.63,82.69,82.58,82.58,28860.0,82.63,82.69,82.58,82.58,28860.0
2024-11-12 15:50:00,82.61,82.61,82.34,82.34,44370.0,82.61,82.61,82.34,82.34,44370.0
2024-11-12 15:55:00,82.4,82.54,82.4,82.46,57240.0,82.4,82.54,82.4,82.46,57240.0
2024-11-13 09:30:00,82.23,82.23,82.23,82.23,33270.0,82.23,82.23,82.23,82.23,33270.0
2024-11-13 09:35:00,82.47,82.47,82.47,82.47,1500.0,82.47,82.47,82.47,82.47,1500.0
2024-11-13 09:40:00,82.56,82.59,82.43,82.51,26970.0,82.56,82.59,82.43,82.51,26970.0
2024-11-13 09:45:00,82.52,82.52,82.52,82.52,4500.0,82.52,82.52,82.52,82.52,4500.0
2024-11-13 09:50:00,82.42,82.42,82.27,82.27,13500.0,82.42,82.42,82.27,82.27,13500.0
2024-11-13 09:55:00,82.35,82.49,82.35,82.46,7830.0,82.35,82.49,82.35,82.46,7830.0
2024-11-13 10:00:00,82.46,82.46,82.46,82.46,0.0,82.46,82.46,82.46,82.46,0.0
2024-11-13 10:05:00,82.49,82.67,82.49,82.67,6375.0,82.49,82.67,82.49,82.67,6375.0
2024-11-13 10:10:00,82.76,82.81,82.75,82.75,6000.0,82.76,82.81,82.75,82.75,6000.0
2024-11-13 10:15:00,82.65,82.65,82.59,82.59,9000.0,82.65,82.65,82.59,82.59,9000.0
2024-11-13 10:20:00,82.67,82.67,82.59,82.59,15000.0,82.67,82.67,82.59,82.59,15000.0
2024-11-13 10:25:00,82.66,82.66,82.58,82.58,5835.0,82.66,82.66,82.58,82.58,5835.0
2024-11-13 10:30:00,82.65,82.65,82.53,82.65,21720.0,82.65,82.65,82.53,82.65,21720.0
2024-11-13 10:35:00,82.86,82.88,82.86,82.87,6090.0,82.86,82.88,82.86,82.87,6090.0
2024-11-13 10:40:00,82.87,82.9,82.87,82.9,3000.0,82.87,82.9,82.87,82.9,3000.0
2024-11-13 10:45:00,82.9,82.9,82.9,82.9,0.0,82.9,82.9,82.9,82.9,0.0
2024-11-13 10:50:00,82.89,82.97,82.88,82.96,11175.0,82.89,82.97,82.88,82.96,11175.0
2024-11-13 10:55:00,83.05,83.05,82.96,82.96,29415.0,83.05,83.05,82.96,82.96,29415.0
2024-11-13 11:00:00,83.0,83.08,83.0,83.08,6000.0,83.0,83.08,83.0,83.08,6000.0
2024-11-13 11:05:00,83.07,83.11,83.07,83.11,4500.0,83.07,83.11,83.07,83.11,4500.0
2024-11-13 11:10:00,83.03,83.03,83.03,83.03,1500.0,83.03,83.03,83.03,83.03,1500.0
2024-11-13 11:15:00,82.96,82.96,82.91,82.91,3090.0,82.96,82.96,82.91,82.91,3090.0
2024-11-13 11:20:00,82.96,83.02,82.94,83.02,7500.0,82.96,83.02,82.94,83.02,7500.0
2024-11-13 11:25:00,83.02,83.06,82.98,83.06,9465.0,83.02,83.06,82.98,83.06,9465.0
2024-11-13 11:30:00,83.06,83.06,83.06,83.06,0.0,83.06,83.06,83.06,83.06,0.0
2024-11-13 11:35:00,83.13,83.19,83.13,83.19,3000.0,83.13,83.19,83.13,83.19,3000.0
2024-11-13 11:40:00,83.19,83.19,83.19,83.19,0.0,83.19,83.19,83.19,83.19,0.0
2024-11-13 11:45:00,83.33,83.33,83.33,83.33,3000.0,83.33,83.33,83.33,83.33,3000.0
2024-11-13 11:50:00,83.5,83.5,83.21,83.21,15585.0,83.5,83.5,83.21,83.21,15585.0
2024-11-13 11:55:00,83.16,83.16,83.16,83.16,1500.0,83.16,83.16,83.16,83.16,1500.0
2024-11-13 12:00:00,83.16,83.16,83.16,83.16,0.0,83.16,83.16,83.16,83.16,0.0
2024-11-13 12:05:00,83.16,83.16,83.16,83.16,0.0,83.16,83.16,83.16,83.16,0.0
2024-11-13 12:10:00,83.33,83.33,83.29,83.33,17550.0,83.33,83.33,83.29,83.33,17550.0
2024-11-13 12:15:00,83.33,83.33,83.0,83.0,18000.0,83.33,83.33,83.0,83.0,18000.0
2024-11-13 12:20:00,83.03,83.05,82.99,82.99,58500.0,83.03,83.05,82.99,82.99,58500.0
2024-11-13 12:25:00,83.07,83.1,83.01,83.08,11205.0,83.07,83.1,83.01,83.08,11205.0
2024-11-13 12:30:00,83.08,83.08,83.08,83.08,0.0,83.08,83.08,83.08,83.08,0.0
2024-11-13 12:35:00,83.17,83.17,83.17,83.17,1500.0,83.17,83.17,83.17,83.17,1500.0
2024-11-13 12:40:00,83.21,83.24,83.12,83.12,16500.0,83.21,83.24,83.12,83.12,16500.0
2024-11-13 12:45:00,83.15,83.2,83.1,83.1,46995.0,83.15,83.2,83.1,83.1,46995.0
2024-11-13 12:50:00,83.07,83.11,83.07,83.07,13500.0,83.07,83.11,83.07,83.07,13500.0
2024-11-13 12:55:00,83.12,83.25,83.08,83.09,100740.0,83.12,83.25,83.08,83.09,100740.0
2024-11-13 13:00:00,83.09,83.18,83.08,83.11,105000.0,83.09,83.18,83.08,83.11,105000.0
2024-11-13 13:05:00,83.11,83.11,83.05,83.08,9000.0,83.11,83.11,83.05,83.08,9000.0
2024-11-13 13:10:00,83.08,83.1,83.08,83.1,10500.0,83.08,83.1,83.08,83.1,10500.0
2024-11-13 13:15:00,83.08,83.08,83.06,83.06,3045.0,83.08,83.08,83.06,83.06,3045.0
2024-11-13 13:20:00,83.07,83.07,83.07,83.07,1500.0,83.07,83.07,83.07,83.07,1500.0
2024-11-13 13:25:00,83.04,83.05,83.04,83.05,4290.0,83.04,83.05,83.04,83.05,4290.0
2024-11-13 13:30:00,82.82,82.82,82.82,82.82,1500.0,82.82,82.82,82.82,82.82,1500.0
2024-11-13 13:35:00,82.79,82.84,82.76,82.81,13155.0,82.79,82.84,82.76,82.81,13155.0
2024-11-13 13:40:00,82.87,82.9,82.84,82.85,9000.0,82.87,82.9,82.84,82.85,9000.0
2024-11-13 13:45:00,82.86,82.93,82.86,82.93,4500.0,82.86,82.93,82.86,82.93,4500.0
2024-11-13 13:50:00,82.97,82.97,82.97,82.97,3000.0,82.97,82.97,82.97,82.97,3000.0
2024-11-13 13:55:00,82.99,82.99,82.88,82.88,6375.0,82.99,82.99,82.88,82.88,6375.0
2024-11-13 14:00:00,82.88,82.94,82.84,82.84,10110.0,82.88,82.94,82.84,82.84,10110.0
2024-11-13 14:05:00,82.86,82.86,82.86,82.86,1500.0,82.86,82.86,82.86,82.86,1500.0
2024-11-13 14:10:00,82.86,82.91,82.83,82.88,26655.0,82.86,82.91,82.83,82.88,26655.0
2024-11-13 14:15:00,82.88,82.88,82.8,82.8,8835.0,82.88,82.88,82.8,82.8,8835.0
2024-11-13 14:20:00,82.85,82.85,82.83,82.83,14040.0,82.85,82.85,82.83,82.83,14040.0
2024-11-13 14:25:00,82.86,82.86,82.75,82.75,20580.0,82.86,82.86,82.75,82.75,20580.0
2024-11-13 14:30:00,82.73,82.75,82.67,82.74,16500.0,82.73,82.75,82.67,82.74,16500.0
2024-11-13 14:35:00,82.78,82.82,82.77,82.77,23955.0,82.78,82.82,82.77,82.77,23955.0
2024-11-13 14:40:00,82.77,82.83,82.77,82.77,18225.0,82.77,82.83,82.77,82.77,18225.0
2024-11-13 14:45:00,82.78,82.78,82.75,82.75,4500.0,82.78,82.78,82.75,82.75,4500.0
2024-11-13 14:50:00,82.75,82.76,82.64,82.72,19500.0,82.75,82.76,82.64,82.72,19500.0
2024-11-13 14:55:00,82.72,82.72,82.72,82.72,3000.0,82.72,82.72,82.72,82.72,3000.0
2024-11-13 15:00:00,82.71,82.79,82.71,82.79,4500.0,82.71,82.79,82.71,82.79,4500.0
2024-11-13 15:05:00,82.79,82.79,82.79,82.79,0.0,82.79,82.79,82.79,82.79,0.0
2024-11-13 15:10:00,82.79,82.79,82.79,82.79,0.0,82.79,82.79,82.79,82.79,0.0
2024-11-13 15:15:00,82.79,82.79,82.79,82.79,0.0,82.79,82.79,82.79,82.79,0.0
2024-11-13 15:20:00,82.93,82.93,82.86,82.86,3000.0,82.93,82.93,82.86,82.86,3000.0
2024-11-13 15:25:00,82.91,82.91,82.82,82.82,6045.0,82.91,82.91,82.82,82.82,6045.0
2024-11-13 15:30:00,82.83,82.93,82.83,82.86,6000.0,82.83,82.93,82.83,82.86,6000.0
2024-11-13 15:35:00,82.88,82.95,82.77,82.79,36765.0,82.88,82.95,82.77,82.79,36765.0
2024-11-13 15:40:00,82.79,82.79,82.78,82.79,6000.0,82.79,82.79,82.78,82.79,6000.0
2024-11-13 15:45:00,82.9,82.93,82.9,82.93,4500.0,82.9,82.93,82.9,82.93,4500.0
2024-11-13 15:50:00,82.86,82.9,82.65,82.67,60900.0,82.86,82.9,82.65,82.67,60900.0
2024-11-13 15:55:00,82.6,82.69,82.53,82.59,152940.0,82.6,82.69,82.53,82.59,152940.0
2024-11-14 09:30:00,82.68,83.69,82.68,82.71,78780.0,82.68,83.69,82.68,82.71,78780.0
2024-11-14 09:35:00,82.89,83.13,82.75,82.75,20280.0,82.89,83.13,82.75,82.75,20280.0
2024-11-14 09:40:00,82.78,82.78,82.73,82.75,6000.0,82.78,82.78,82.73,82.75,6000.0
2024-11-14 09:45:00,82.75,82.78,82.74,82.78,6465.0,82.75,82.78,82.74,82.78,6465.0
2024-11-14 09:50:00,82.9,82.9,82.75,82.81,16500.0,82.9,82.9,82.75,82.81,16500.0
2024-11-14 09:55:00,82.67,82.93,82.67,82.86,29145.0,82.67,82.93,82.67,82.86,29145.0
2024-11-14 10:00:00,82.67,82.82,82.55,82.62,52185.0,82.67,82.82,82.55,82.62,52185.0
2024-11-14 10:05:00,82.7,82.7,82.61,82.66,16500.0,82.7,82.7,82.61,82.66,16500.0
2024-11-14 10:10:00,82.75,82.78,82.69,82.71,17085.0,82.75,82.78,82.69,82.71,17085.0
2024-11-14 10:15:00,82.81,82.81,82.62,82.62,14610.0,82.81,82.81,82.62,82.62,14610.0
2024-11-14 10:20:00,82.66,82.79,82.64,82.64,28575.0,82.66,82.79,82.64,82.64,28575.0
2024-11-14 10:25:00,82.72,82.72,82.68,82.68,6750.0,82.72,82.72,82.68,82.68,6750.0
2024-11-14 10:30:00,82.82,82.83,82.72,82.75,15000.0,82.82,82.83,82.72,82.75,15000.0
2024-11-14 10:35:00,82.68,82.69,82.67,82.69,7500.0,82.68,82.69,82.67,82.69,7500.0
2024-11-14 10:40:00,82.52,82.52,82.52,82.52,1500.0,82.52,82.52,82.52,82.52,1500.0
2024-11-14 10:45:00,82.52,82.52,82.52,82.52,0.0,82.52,82.52,82.52,82.52,0.0
2024-11-14 10:50:00,82.4,82.5,82.4,82.5,15000.0,82.4,82.5,82.4,82.5,15000.0
2024-11-14 10:55:00,82.5,82.5,82.5,82.5,8625.0,82.5,82.5,82.5,82.5,8625.0
2024-11-14 11:00:00,82.42,82.42,82.42,82.42,1500.0,82.42,82.42,82.42,82.42,1500.0
2024-11-14 11:05:00,82.27,82.27,82.19,82.19,7620.0,82.27,82.27,82.19,82.19,7620.0
2024-11-14 11:10:00,82.17,82.17,82.04,82.04,9000.0,82.17,82.17,82.04,82.04,9000.0
2024-11-14 11:15:00,82.2,82.2,81.94,82.02,90540.0,82.2,82.2,81.94,82.02,90540.0
2024-11-14 11:20:00,82.02,82.05,81.97,81.99,59985.0,82.02,82.05,81.97,81.99,59985.0
2024-11-14 11:25:00,81.99,81.99,81.99,81.99,0.0,81.99,81.99,81.99,81.99,0.0
2024-11-14 11:30:00,82.07,82.09,82.07,82.09,3390.0,82.07,82.09,82.07,82.09,3390.0
2024-11-14 11:35:00,82.09,82.09,81.99,81.99,15570.0,82.09,82.09,81.99,81.99,15570.0
2024-11-14 11:40:00,82.04,82.04,82.04,82.04,3000.0,82.04,82.04,82.04,82.04,3000.0
2024-11-14 11:45:00,82.03,82.03,81.84,81.84,16650.0,82.03,82.03,81.84,81.84,16650.0
2024-11-14 11:50:00,81.72,81.72,81.72,81.72,1500.0,81.72,81.72,81.72,81.72,1500.0
2024-11-14 11:55:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-14 12:00:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-14 12:05:00,81.72,81.72,81.72,81.72,0.0,81.72,81.72,81.72,81.72,0.0
2024-11-14 12:10:00,81.68,81.74,81.68,81.71,4500.0,81.68,81.74,81.68,81.71,4500.0
2024-11-14 12:15:00,81.71,81.71,81.71,81.71,1500.0,81.71,81.71,81.71,81.71,1500.0
2024-11-14 12:20:00,81.69,81.69,81.67,81.67,6345.0,81.69,81.69,81.67,81.67,6345.0
2024-11-14 12:25:00,81.68,81.73,81.61,81.72,32340.0,81.68,81.73,81.61,81.72,32340.0
2024-11-14 12:30:00,81.68,81.73,81.66,81.73,69240.0,81.68,81.73,81.66,81.73,69240.0
2024-11-14 12:35:00,81.73,81.73,81.73,81.73,0.0,81.73,81.73,81.73,81.73,0.0
2024-11-14 12:40:00,81.8,81.8,81.76,81.79,10875.0,81.8,81.8,81.76,81.79,10875.0
2024-11-14 12:45:00,81.76,81.76,81.6,81.65,19665.0,81.76,81.76,81.6,81.65,19665.0
2024-11-14 12:50:00,81.67,81.78,81.67,81.78,23580.0,81.67,81.78,81.67,81.78,23580.0
2024-11-14 12:55:00,81.72,81.8,81.72,81.72,31035.0,81.72,81.8,81.72,81.72,31035.0
2024-11-14 13:00:00,81.76,81.8,81.76,81.77,9000.0,81.76,81.8,81.76,81.77,9000.0
2024-11-14 13:05:00,81.68,81.7,81.65,81.7,6000.0,81.68,81.7,81.65,81.7,6000.0
2024-11-14 13:10:00,81.65,81.68,81.64,81.68,41565.0,81.65,81.68,81.64,81.68,41565.0
2024-11-14 13:15:00,81.68,81.68,81.68,81.68,0.0,81.68,81.68,81.68,81.68,0.0
2024-11-14 13:20:00,81.59,81.68,81.58,81.68,20250.0,81.59,81.68,81.58,81.68,20250.0
2024-11-14 13:25:00,81.57,81.57,81.57,81.57,1500.0,81.57,81.57,81.57,81.57,1500.0
2024-11-14 13:30:00,81.55,81.57,81.44,81.56,49920.0,81.55,81.57,81.44,81.56,49920.0
2024-11-14 13:35:00,81.52,81.52,81.52,81.52,1500.0,81.52,81.52,81.52,81.52,1500.0
2024-11-14 13:40:00,81.45,81.52,81.45,81.52,6255.0,81.45,81.52,81.45,81.52,6255.0
2024-11-14 13:45:00,81.49,81.49,81.46,81.46,27495.0,81.49,81.49,81.46,81.46,27495.0
2024-11-14 13:50:00,81.48,81.51,81.48,81.51,26640.0,81.48,81.51,81.48,81.51,26640.0
2024-11-14 13:55:00,81.48,81.49,81.44,81.47,15750.0,81.48,81.49,81.44,81.47,15750.0
2024-11-14 14:00:00,81.48,81.66,81.48,81.66,23790.0,81.48,81.66,81.48,81.66,23790.0
2024-11-14 14:05:00,81.75,81.75,81.75,81.75,3000.0,81.75,81.75,81.75,81.75,3000.0
2024-11-14 14:10:00,81.6,81.6,81.6,81.6,3000.0,81.6,81.6,81.6,81.6,3000.0
2024-11-14 14:15:00,81.63,81.67,81.62,81.67,35595.0,81.63,81.67,81.62,81.67,35595.0
2024-11-14 14:20:00,81.66,81.66,81.56,81.56,12000.0,81.66,81.66,81.56,81.56,12000.0
2024-11-14 14:25:00,81.56,81.7,81.51,81.7,27645.0,81.56,81.7,81.51,81.7,27645.0
2024-11-14 14:30:00,81.74,81.88,81.74,81.88,27075.0,81.74,81.88,81.74,81.88,27075.0
2024-11-14 14:35:00,81.85,81.85,81.77,81.8,9495.0,81.85,81.85,81.77,81.8,9495.0
2024-11-14 14:40:00,81.83,81.83,81.83,81.83,10185.0,81.83,81.83,81.83,81.83,10185.0
2024-11-14 14:45:00,81.83,81.83,81.83,81.83,0.0,81.83,81.83,81.83,81.83,0.0
2024-11-14 14:50:00,81.66,81.76,81.66,81.76,46740.0,81.66,81.76,81.66,81.76,46740.0
2024-11-14 14:55:00,81.79,81.79,81.72,81.73,16395.0,81.79,81.79,81.72,81.73,16395.0
2024-11-14 15:00:00,81.69,81.69,81.55,81.55,44685.0,81.69,81.69,81.55,81.55,44685.0
2024-11-14 15:05:00,81.52,81.52,81.38,81.38,9930.0,81.52,81.52,81.38,81.38,9930.0
2024-11-14 15:10:00,81.47,81.6,81.47,81.6,41550.0,81.47,81.6,81.47,81.6,41550.0
2024-11-14 15:15:00,81.67,81.71,81.56,81.71,41385.0,81.67,81.71,81.56,81.71,41385.0
2024-11-14 15:20:00,81.63,81.74,81.61,81.71,48720.0,81.63,81.74,81.61,81.71,48720.0
2024-11-14 15:25:00,81.68,81.68,81.56,81.61,20925.0,81.68,81.68,81.56,81.61,20925.0
2024-11-14 15:30:00,81.55,81.6,81.52,81.57,46515.0,81.55,81.6,81.52,81.57,46515.0
2024-11-14 15:35:00,81.58,81.68,81.58,81.68,52335.0,81.58,81.68,81.58,81.68,52335.0
2024-11-14 15:40:00,81.67,81.67,81.62,81.66,13590.0,81.67,81.67,81.62,81.66,13590.0
2024-11-14 15:45:00,81.71,81.72,81.51,81.51,35325.0,81.71,81.72,81.51,81.51,35325.0
2024-11-14 15:50:00,81.53,81.75,81.5,81.68,147720.0,81.53,81.75,81.5,81.68,147720.0
2024-11-14 15:55:00,81.72,81.75,81.55,81.57,275370.0,81.72,81.75,81.55,81.57,275370.0
2024-11-15 09:30:00,81.78,81.82,81.78,81.82,220560.0,81.78,81.82,81.78,81.82,220560.0
2024-11-15 09:35:00,81.92,81.92,81.73,81.73,16500.0,81.92,81.92,81.73,81.73,16500.0
2024-11-15 09:40:00,81.67,81.67,81.6,81.6,27030.0,81.67,81.67,81.6,81.6,27030.0
2024-11-15 09:45:00,81.63,81.72,81.58,81.58,19500.0,81.63,81.72,81.58,81.58,19500.0
2024-11-15 09:50:00,81.68,81.68,81.45,81.59,30285.0,81.68,81.68,81.45,81.59,30285.0
2024-11-15 09:55:00,81.56,81.61,81.56,81.6,10500.0,81.56,81.61,81.56,81.6,10500.0
2024-11-15 10:00:00,81.55,81.55,81.32,81.42,16980.0,81.55,81.55,81.32,81.42,16980.0
2024-11-15 10:05:00,81.45,81.45,81.32,81.34,4875.0,81.45,81.45,81.32,81.34,4875.0
2024-11-15 10:10:00,81.37,81.37,81.17,81.27,28215.0,81.37,81.37,81.17,81.27,28215.0
2024-11-15 10:15:00,81.27,81.28,81.27,81.28,3000.0,81.27,81.28,81.27,81.28,3000.0
2024-11-15 10:20:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2024-11-15 10:25:00,81.25,81.31,81.25,81.31,28665.0,81.25,81.31,81.25,81.31,28665.0
2024-11-15 10:30:00,81.24,81.31,81.18,81.31,24690.0,81.24,81.31,81.18,81.31,24690.0
2024-11-15 10:35:00,81.33,81.36,81.32,81.36,5535.0,81.33,81.36,81.32,81.36,5535.0
2024-11-15 10:40:00,81.26,81.26,81.14,81.18,12120.0,81.26,81.26,81.14,81.18,12120.0
2024-11-15 10:45:00,81.16,81.16,81.16,81.16,1500.0,81.16,81.16,81.16,81.16,1500.0
2024-11-15 10:50:00,81.09,81.23,81.03,81.14,16125.0,81.09,81.23,81.03,81.14,16125.0
2024-11-15 10:55:00,81.15,81.15,81.05,81.14,9255.0,81.15,81.15,81.05,81.14,9255.0
2024-11-15 11:00:00,81.05,81.08,81.01,81.01,14010.0,81.05,81.08,81.01,81.01,14010.0
2024-11-15 11:05:00,80.96,81.04,80.96,81.04,8985.0,80.96,81.04,80.96,81.04,8985.0
2024-11-15 11:10:00,81.06,81.06,81.05,81.05,3000.0,81.06,81.06,81.05,81.05,3000.0
2024-11-15 11:15:00,81.25,81.32,81.23,81.32,6150.0,81.25,81.32,81.23,81.32,6150.0
2024-11-15 11:20:00,81.32,81.32,81.32,81.32,0.0,81.32,81.32,81.32,81.32,0.0
2024-11-15 11:25:00,81.25,81.29,81.1,81.1,19050.0,81.25,81.29,81.1,81.1,19050.0
2024-11-15 11:30:00,81.19,81.19,80.97,80.97,19860.0,81.19,81.19,80.97,80.97,19860.0
2024-11-15 11:35:00,80.97,80.98,80.97,80.98,3000.0,80.97,80.98,80.97,80.98,3000.0
2024-11-15 11:40:00,80.92,80.92,80.92,80.92,1500.0,80.92,80.92,80.92,80.92,1500.0
2024-11-15 11:45:00,80.92,81.14,80.91,81.14,31260.0,80.92,81.14,80.91,81.14,31260.0
2024-11-15 11:50:00,81.07,81.11,81.07,81.11,3045.0,81.07,81.11,81.07,81.11,3045.0
2024-11-15 11:55:00,81.16,81.16,81.16,81.16,7605.0,81.16,81.16,81.16,81.16,7605.0
2024-11-15 12:00:00,81.06,81.12,81.06,81.06,6000.0,81.06,81.12,81.06,81.06,6000.0
2024-11-15 12:05:00,81.12,81.13,81.06,81.06,6000.0,81.12,81.13,81.06,81.06,6000.0
2024-11-15 12:10:00,81.0,81.03,81.0,81.03,5250.0,81.0,81.03,81.0,81.03,5250.0
2024-11-15 12:15:00,81.03,81.03,81.03,81.03,0.0,81.03,81.03,81.03,81.03,0.0
2024-11-15 12:20:00,80.95,80.95,80.86,80.86,14895.0,80.95,80.95,80.86,80.86,14895.0
2024-11-15 12:25:00,80.86,80.86,80.86,80.86,0.0,80.86,80.86,80.86,80.86,0.0
2024-11-15 12:30:00,80.78,80.85,80.78,80.85,4500.0,80.78,80.85,80.78,80.85,4500.0
2024-11-15 12:35:00,80.85,80.85,80.85,80.85,0.0,80.85,80.85,80.85,80.85,0.0
2024-11-15 12:40:00,80.8,80.95,80.8,80.95,3000.0,80.8,80.95,80.8,80.95,3000.0
2024-11-15 12:45:00,80.86,80.86,80.86,80.86,1500.0,80.86,80.86,80.86,80.86,1500.0
2024-11-15 12:50:00,80.77,80.89,80.77,80.89,25725.0,80.77,80.89,80.77,80.89,25725.0
2024-11-15 12:55:00,80.9,80.96,80.87,80.9,16335.0,80.9,80.96,80.87,80.9,16335.0
2024-11-15 13:00:00,80.87,80.87,80.87,80.87,11070.0,80.87,80.87,80.87,80.87,11070.0
2024-11-15 13:05:00,80.92,80.92,80.87,80.87,9000.0,80.92,80.92,80.87,80.87,9000.0
2024-11-15 13:10:00,80.87,80.87,80.87,80.87,4500.0,80.87,80.87,80.87,80.87,4500.0
2024-11-15 13:15:00,80.87,80.87,80.87,80.87,3000.0,80.87,80.87,80.87,80.87,3000.0
2024-11-15 13:20:00,80.87,80.87,80.87,80.87,1500.0,80.87,80.87,80.87,80.87,1500.0
2024-11-15 13:25:00,80.87,80.87,80.81,80.81,10335.0,80.87,80.87,80.81,80.81,10335.0
2024-11-15 13:30:00,80.78,80.78,80.78,80.78,1500.0,80.78,80.78,80.78,80.78,1500.0
2024-11-15 13:35:00,80.79,80.79,80.79,80.79,10500.0,80.79,80.79,80.79,80.79,10500.0
2024-11-15 13:40:00,80.75,80.81,80.75,80.78,9000.0,80.75,80.81,80.75,80.78,9000.0
2024-11-15 13:45:00,80.77,80.77,80.72,80.72,3000.0,80.77,80.77,80.72,80.72,3000.0
2024-11-15 13:50:00,80.72,80.72,80.72,80.72,0.0,80.72,80.72,80.72,80.72,0.0
2024-11-15 13:55:00,80.75,80.89,80.75,80.85,13440.0,80.75,80.89,80.75,80.85,13440.0
2024-11-15 14:00:00,80.84,80.84,80.78,80.84,7545.0,80.84,80.84,80.78,80.84,7545.0
2024-11-15 14:05:00,80.84,80.84,80.84,80.84,2325.0,80.84,80.84,80.84,80.84,2325.0
2024-11-15 14:10:00,80.84,80.84,80.84,80.84,0.0,80.84,80.84,80.84,80.84,0.0
2024-11-15 14:15:00,80.82,80.82,80.82,80.82,1500.0,80.82,80.82,80.82,80.82,1500.0
2024-11-15 14:20:00,80.84,80.84,80.71,80.77,16800.0,80.84,80.84,80.71,80.77,16800.0
2024-11-15 14:25:00,80.77,80.77,80.77,80.77,3000.0,80.77,80.77,80.77,80.77,3000.0
2024-11-15 14:30:00,80.77,80.85,80.77,80.85,21000.0,80.77,80.85,80.77,80.85,21000.0
2024-11-15 14:35:00,80.94,81.01,80.94,80.97,11700.0,80.94,81.01,80.94,80.97,11700.0
2024-11-15 14:40:00,81.06,81.18,81.06,81.18,4500.0,81.06,81.18,81.06,81.18,4500.0
2024-11-15 14:45:00,81.1,81.1,80.99,81.0,31080.0,81.1,81.1,80.99,81.0,31080.0
2024-11-15 14:50:00,80.97,80.97,80.85,80.85,5175.0,80.97,80.97,80.85,80.85,5175.0
2024-11-15 14:55:00,80.96,80.96,80.96,80.96,1500.0,80.96,80.96,80.96,80.96,1500.0
2024-11-15 15:00:00,80.96,81.08,80.9,81.03,13500.0,80.96,81.08,80.9,81.03,13500.0
2024-11-15 15:05:00,80.93,80.93,80.93,80.93,3990.0,80.93,80.93,80.93,80.93,3990.0
2024-11-15 15:10:00,80.94,80.94,80.94,80.94,1500.0,80.94,80.94,80.94,80.94,1500.0
2024-11-15 15:15:00,80.91,80.97,80.91,80.92,24690.0,80.91,80.97,80.91,80.92,24690.0
2024-11-15 15:20:00,80.93,81.0,80.92,81.0,4500.0,80.93,81.0,80.92,81.0,4500.0
2024-11-15 15:25:00,80.95,80.99,80.91,80.91,10005.0,80.95,80.99,80.91,80.91,10005.0
2024-11-15 15:30:00,80.96,81.02,80.96,81.02,11805.0,80.96,81.02,80.96,81.02,11805.0
2024-11-15 15:35:00,81.08,81.08,80.99,81.05,19305.0,81.08,81.08,80.99,81.05,19305.0
2024-11-15 15:40:00,81.03,81.03,80.95,80.95,25260.0,81.03,81.03,80.95,80.95,25260.0
2024-11-15 15:45:00,81.0,81.07,80.96,80.96,32430.0,81.0,81.07,80.96,80.96,32430.0
2024-11-15 15:50:00,80.95,81.03,80.81,80.95,51015.0,80.95,81.03,80.81,80.95,51015.0
2024-11-15 15:55:00,80.93,80.98,80.85,80.89,111480.0,80.93,80.98,80.85,80.89,111480.0
2024-11-18 09:30:00,80.49,80.76,80.49,80.76,26025.0,80.49,80.76,80.49,80.76,26025.0
2024-11-18 09:35:00,80.86,80.86,80.82,80.82,3000.0,80.86,80.86,80.82,80.82,3000.0
2024-11-18 09:40:00,80.95,81.13,80.89,81.13,7890.0,80.95,81.13,80.89,81.13,7890.0
2024-11-18 09:45:00,80.7,80.86,80.68,80.86,24030.0,80.7,80.86,80.68,80.86,24030.0
2024-11-18 09:50:00,80.86,80.86,80.83,80.83,3000.0,80.86,80.86,80.83,80.83,3000.0
2024-11-18 09:55:00,80.81,80.81,80.81,80.81,1500.0,80.81,80.81,80.81,80.81,1500.0
2024-11-18 10:00:00,80.86,81.08,80.86,81.08,14445.0,80.86,81.08,80.86,81.08,14445.0
2024-11-18 10:05:00,81.06,81.06,80.97,80.97,7695.0,81.06,81.06,80.97,80.97,7695.0
2024-11-18 10:10:00,80.89,80.94,80.8,80.8,62355.0,80.89,80.94,80.8,80.8,62355.0
2024-11-18 10:15:00,80.74,80.83,80.74,80.76,11325.0,80.74,80.83,80.74,80.76,11325.0
2024-11-18 10:20:00,80.81,80.81,80.75,80.78,8610.0,80.81,80.81,80.75,80.78,8610.0
2024-11-18 10:25:00,80.78,80.78,80.75,80.76,9270.0,80.78,80.78,80.75,80.76,9270.0
2024-11-18 10:30:00,80.76,80.79,80.71,80.76,10800.0,80.76,80.79,80.71,80.76,10800.0
2024-11-18 10:35:00,80.8,80.81,80.73,80.8,18825.0,80.8,80.81,80.73,80.8,18825.0
2024-11-18 10:40:00,80.83,80.86,80.8,80.8,9000.0,80.83,80.86,80.8,80.8,9000.0
2024-11-18 10:45:00,80.8,81.12,80.8,80.95,37980.0,80.8,81.12,80.8,80.95,37980.0
2024-11-18 10:50:00,80.89,81.0,80.84,80.84,16500.0,80.89,81.0,80.84,80.84,16500.0
2024-11-18 10:55:00,80.99,81.1,80.99,81.1,21660.0,80.99,81.1,80.99,81.1,21660.0
2024-11-18 11:00:00,81.07,81.07,81.0,81.0,16500.0,81.07,81.07,81.0,81.0,16500.0
2024-11-18 11:05:00,80.95,80.95,80.95,80.95,3000.0,80.95,80.95,80.95,80.95,3000.0
2024-11-18 11:10:00,80.95,81.07,80.89,81.07,24375.0,80.95,81.07,80.89,81.07,24375.0
2024-11-18 11:15:00,81.07,81.07,81.07,81.07,0.0,81.07,81.07,81.07,81.07,0.0
2024-11-18 11:20:00,81.38,81.38,81.38,81.38,1500.0,81.38,81.38,81.38,81.38,1500.0
2024-11-18 11:25:00,81.23,81.23,81.23,81.23,1710.0,81.23,81.23,81.23,81.23,1710.0
2024-11-18 11:30:00,81.3,81.3,81.3,81.3,1500.0,81.3,81.3,81.3,81.3,1500.0
2024-11-18 11:35:00,81.32,81.32,81.32,81.32,1500.0,81.32,81.32,81.32,81.32,1500.0
2024-11-18 11:40:00,81.32,81.32,81.32,81.32,0.0,81.32,81.32,81.32,81.32,0.0
2024-11-18 11:45:00,81.3,81.3,81.3,81.3,1500.0,81.3,81.3,81.3,81.3,1500.0
2024-11-18 11:50:00,81.3,81.3,81.3,81.3,0.0,81.3,81.3,81.3,81.3,0.0
2024-11-18 11:55:00,81.29,81.3,81.25,81.27,9000.0,81.29,81.3,81.25,81.27,9000.0
2024-11-18 12:00:00,81.35,81.38,81.26,81.26,9000.0,81.35,81.38,81.26,81.26,9000.0
2024-11-18 12:05:00,81.33,81.39,81.33,81.39,4050.0,81.33,81.39,81.33,81.39,4050.0
2024-11-18 12:10:00,81.39,81.39,81.39,81.39,0.0,81.39,81.39,81.39,81.39,0.0
2024-11-18 12:15:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2024-11-18 12:20:00,81.32,81.45,81.32,81.45,10785.0,81.32,81.45,81.32,81.45,10785.0
2024-11-18 12:25:00,81.45,81.45,81.45,81.45,0.0,81.45,81.45,81.45,81.45,0.0
2024-11-18 12:30:00,81.38,81.42,81.38,81.41,16605.0,81.38,81.42,81.38,81.41,16605.0
2024-11-18 12:35:00,81.42,81.42,81.42,81.42,1500.0,81.42,81.42,81.42,81.42,1500.0
2024-11-18 12:40:00,81.42,81.42,81.42,81.42,0.0,81.42,81.42,81.42,81.42,0.0
2024-11-18 12:45:00,81.33,81.33,81.33,81.33,6000.0,81.33,81.33,81.33,81.33,6000.0
2024-11-18 12:50:00,81.3,81.32,81.3,81.32,3435.0,81.3,81.32,81.3,81.32,3435.0
2024-11-18 12:55:00,81.36,81.48,81.36,81.47,13695.0,81.36,81.48,81.36,81.47,13695.0
2024-11-18 13:00:00,81.33,81.33,81.33,81.33,22500.0,81.33,81.33,81.33,81.33,22500.0
2024-11-18 13:05:00,81.27,81.27,81.18,81.18,5490.0,81.27,81.27,81.18,81.18,5490.0
2024-11-18 13:10:00,81.18,81.18,81.18,81.18,0.0,81.18,81.18,81.18,81.18,0.0
2024-11-18 13:15:00,81.15,81.23,81.15,81.23,12885.0,81.15,81.23,81.15,81.23,12885.0
2024-11-18 13:20:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-11-18 13:25:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-11-18 13:30:00,81.23,81.23,81.23,81.23,0.0,81.23,81.23,81.23,81.23,0.0
2024-11-18 13:35:00,81.21,81.21,81.12,81.12,6000.0,81.21,81.21,81.12,81.12,6000.0
2024-11-18 13:40:00,81.12,81.12,81.12,81.12,0.0,81.12,81.12,81.12,81.12,0.0
2024-11-18 13:45:00,81.08,81.08,81.08,81.08,2535.0,81.08,81.08,81.08,81.08,2535.0
2024-11-18 13:50:00,80.99,80.99,80.99,80.99,1500.0,80.99,80.99,80.99,80.99,1500.0
2024-11-18 13:55:00,81.07,81.08,81.07,81.08,6000.0,81.07,81.08,81.07,81.08,6000.0
2024-11-18 14:00:00,81.14,81.14,81.14,81.14,1500.0,81.14,81.14,81.14,81.14,1500.0
2024-11-18 14:05:00,81.08,81.08,81.08,81.08,1500.0,81.08,81.08,81.08,81.08,1500.0
2024-11-18 14:10:00,81.08,81.08,81.08,81.08,0.0,81.08,81.08,81.08,81.08,0.0
2024-11-18 14:15:00,81.0,81.04,81.0,81.02,7500.0,81.0,81.04,81.0,81.02,7500.0
2024-11-18 14:20:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2024-11-18 14:25:00,81.0,81.0,81.0,81.0,0.0,81.0,81.0,81.0,81.0,0.0
2024-11-18 14:30:00,80.97,80.98,80.97,80.98,3000.0,80.97,80.98,80.97,80.98,3000.0
2024-11-18 14:35:00,81.02,81.05,81.02,81.05,7500.0,81.02,81.05,81.02,81.05,7500.0
2024-11-18 14:40:00,81.11,81.11,81.11,81.11,3435.0,81.11,81.11,81.11,81.11,3435.0
2024-11-18 14:45:00,81.14,81.15,81.14,81.14,11550.0,81.14,81.15,81.14,81.14,11550.0
2024-11-18 14:50:00,81.14,81.14,81.14,81.14,0.0,81.14,81.14,81.14,81.14,0.0
2024-11-18 14:55:00,81.12,81.12,81.12,81.12,1500.0,81.12,81.12,81.12,81.12,1500.0
2024-11-18 15:00:00,81.16,81.16,81.16,81.16,3540.0,81.16,81.16,81.16,81.16,3540.0
2024-11-18 15:05:00,81.16,81.16,81.16,81.16,0.0,81.16,81.16,81.16,81.16,0.0
2024-11-18 15:10:00,81.02,81.02,81.02,81.02,1500.0,81.02,81.02,81.02,81.02,1500.0
2024-11-18 15:15:00,80.97,80.97,80.97,80.97,1500.0,80.97,80.97,80.97,80.97,1500.0
2024-11-18 15:20:00,80.97,80.97,80.97,80.97,0.0,80.97,80.97,80.97,80.97,0.0
2024-11-18 15:25:00,80.99,81.05,80.98,80.98,12000.0,80.99,81.05,80.98,80.98,12000.0
2024-11-18 15:30:00,80.98,81.01,80.98,81.01,8250.0,80.98,81.01,80.98,81.01,8250.0
2024-11-18 15:35:00,80.92,80.99,80.91,80.99,18705.0,80.92,80.99,80.91,80.99,18705.0
2024-11-18 15:40:00,80.96,80.99,80.96,80.99,4500.0,80.96,80.99,80.96,80.99,4500.0
2024-11-18 15:45:00,80.99,81.12,80.93,81.12,17325.0,80.99,81.12,80.93,81.12,17325.0
2024-11-18 15:50:00,81.08,81.16,81.04,81.16,42915.0,81.08,81.16,81.04,81.16,42915.0
2024-11-18 15:55:00,80.99,81.17,80.99,81.11,66660.0,80.99,81.17,80.99,81.11,66660.0
2024-11-19 09:30:00,80.85,80.88,80.81,80.88,42285.0,80.85,80.88,80.81,80.88,42285.0
2024-11-19 09:35:00,80.22,80.22,80.04,80.04,3000.0,80.22,80.22,80.04,80.04,3000.0
2024-11-19 09:40:00,79.88,79.88,79.88,79.88,7125.0,79.88,79.88,79.88,79.88,7125.0
2024-11-19 09:45:00,80.01,80.16,79.88,79.88,16545.0,80.01,80.16,79.88,79.88,16545.0
2024-11-19 09:50:00,79.96,80.15,79.95,80.1,69285.0,79.96,80.15,79.95,80.1,69285.0
2024-11-19 09:55:00,80.3,80.3,80.23,80.23,4500.0,80.3,80.3,80.23,80.23,4500.0
2024-11-19 10:00:00,80.24,80.24,80.06,80.22,16500.0,80.24,80.24,80.06,80.22,16500.0
2024-11-19 10:05:00,80.25,80.27,80.25,80.27,9570.0,80.25,80.27,80.25,80.27,9570.0
2024-11-19 10:10:00,80.08,80.08,80.08,80.08,4500.0,80.08,80.08,80.08,80.08,4500.0
2024-11-19 10:15:00,80.07,80.15,80.07,80.15,7500.0,80.07,80.15,80.07,80.15,7500.0
2024-11-19 10:20:00,80.09,80.09,79.96,79.96,20925.0,80.09,80.09,79.96,79.96,20925.0
2024-11-19 10:25:00,80.17,80.17,80.17,80.17,4500.0,80.17,80.17,80.17,80.17,4500.0
2024-11-19 10:30:00,80.08,80.08,80.08,80.08,1500.0,80.08,80.08,80.08,80.08,1500.0
2024-11-19 10:35:00,80.09,80.24,80.09,80.21,15720.0,80.09,80.24,80.09,80.21,15720.0
2024-11-19 10:40:00,80.16,80.32,80.16,80.32,10500.0,80.16,80.32,80.16,80.32,10500.0
2024-11-19 10:45:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-19 10:50:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-11-19 10:55:00,80.25,80.25,80.25,80.25,6450.0,80.25,80.25,80.25,80.25,6450.0
2024-11-19 11:00:00,80.16,80.16,80.15,80.16,3825.0,80.16,80.16,80.15,80.16,3825.0
2024-11-19 11:05:00,80.12,80.24,80.12,80.12,9180.0,80.12,80.24,80.12,80.12,9180.0
2024-11-19 11:10:00,80.17,80.17,80.17,80.17,1500.0,80.17,80.17,80.17,80.17,1500.0
2024-11-19 11:15:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-11-19 11:20:00,80.29,80.29,80.11,80.11,11940.0,80.29,80.29,80.11,80.11,11940.0
2024-11-19 11:25:00,80.2,80.28,80.2,80.27,22980.0,80.2,80.28,80.2,80.27,22980.0
2024-11-19 11:30:00,80.27,80.27,80.16,80.16,4500.0,80.27,80.27,80.16,80.16,4500.0
2024-11-19 11:35:00,80.11,80.11,80.0,80.0,18855.0,80.11,80.11,80.0,80.0,18855.0
2024-11-19 11:40:00,79.92,79.96,79.92,79.96,10500.0,79.92,79.96,79.92,79.96,10500.0
2024-11-19 11:45:00,80.01,80.04,79.92,80.04,7875.0,80.01,80.04,79.92,80.04,7875.0
2024-11-19 11:50:00,80.08,80.14,80.07,80.14,15330.0,80.08,80.14,80.07,80.14,15330.0
2024-11-19 11:55:00,80.18,80.18,80.18,80.18,1515.0,80.18,80.18,80.18,80.18,1515.0
2024-11-19 12:00:00,80.18,80.18,80.18,80.18,1500.0,80.18,80.18,80.18,80.18,1500.0
2024-11-19 12:05:00,80.18,80.18,80.18,80.18,0.0,80.18,80.18,80.18,80.18,0.0
2024-11-19 12:10:00,80.18,80.18,80.18,80.18,1710.0,80.18,80.18,80.18,80.18,1710.0
2024-11-19 12:15:00,80.19,80.19,80.18,80.19,7725.0,80.19,80.19,80.18,80.19,7725.0
2024-11-19 12:20:00,80.13,80.13,79.9,79.91,16920.0,80.13,80.13,79.9,79.91,16920.0
2024-11-19 12:25:00,79.91,79.99,79.84,79.99,13500.0,79.91,79.99,79.84,79.99,13500.0
2024-11-19 12:30:00,79.99,79.99,79.96,79.99,9000.0,79.99,79.99,79.96,79.99,9000.0
2024-11-19 12:35:00,80.07,80.07,80.07,80.07,3450.0,80.07,80.07,80.07,80.07,3450.0
2024-11-19 12:40:00,80.14,80.14,80.07,80.07,12570.0,80.14,80.14,80.07,80.07,12570.0
2024-11-19 12:45:00,79.99,79.99,79.92,79.92,6000.0,79.99,79.99,79.92,79.92,6000.0
2024-11-19 12:50:00,79.9,80.01,79.9,80.01,9000.0,79.9,80.01,79.9,80.01,9000.0
2024-11-19 12:55:00,80.01,80.01,80.01,80.01,9660.0,80.01,80.01,80.01,80.01,9660.0
2024-11-19 13:00:00,80.01,80.01,80.01,80.01,0.0,80.01,80.01,80.01,80.01,0.0
2024-11-19 13:05:00,79.95,79.99,79.95,79.99,10500.0,79.95,79.99,79.95,79.99,10500.0
2024-11-19 13:10:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-11-19 13:15:00,79.99,79.99,79.99,79.99,0.0,79.99,79.99,79.99,79.99,0.0
2024-11-19 13:20:00,80.0,80.06,80.0,80.06,5460.0,80.0,80.06,80.0,80.06,5460.0
2024-11-19 13:25:00,80.06,80.06,80.06,80.06,0.0,80.06,80.06,80.06,80.06,0.0
2024-11-19 13:30:00,80.03,80.03,80.02,80.02,3075.0,80.03,80.03,80.02,80.02,3075.0
2024-11-19 13:35:00,80.03,80.19,80.03,80.19,21000.0,80.03,80.19,80.03,80.19,21000.0
2024-11-19 13:40:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2024-11-19 13:45:00,80.22,80.25,80.2,80.2,9000.0,80.22,80.25,80.2,80.2,9000.0
2024-11-19 13:50:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-19 13:55:00,80.27,80.27,80.27,80.27,4275.0,80.27,80.27,80.27,80.27,4275.0
2024-11-19 14:00:00,80.2,80.27,80.2,80.27,12000.0,80.2,80.27,80.2,80.27,12000.0
2024-11-19 14:05:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2024-11-19 14:10:00,80.31,80.31,80.31,80.31,5250.0,80.31,80.31,80.31,80.31,5250.0
2024-11-19 14:15:00,80.3,80.3,80.3,80.3,4500.0,80.3,80.3,80.3,80.3,4500.0
2024-11-19 14:20:00,80.38,80.38,80.37,80.37,6000.0,80.38,80.38,80.37,80.37,6000.0
2024-11-19 14:25:00,80.37,80.37,80.27,80.28,11010.0,80.37,80.37,80.27,80.28,11010.0
2024-11-19 14:30:00,80.27,80.27,80.18,80.18,6000.0,80.27,80.27,80.18,80.18,6000.0
2024-11-19 14:35:00,80.2,80.24,80.14,80.15,17610.0,80.2,80.24,80.14,80.15,17610.0
2024-11-19 14:40:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-11-19 14:45:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-11-19 14:50:00,80.13,80.2,80.09,80.1,12750.0,80.13,80.2,80.09,80.1,12750.0
2024-11-19 14:55:00,80.2,80.25,80.2,80.25,8835.0,80.2,80.25,80.2,80.25,8835.0
2024-11-19 15:00:00,80.18,80.18,80.09,80.1,16350.0,80.18,80.18,80.09,80.1,16350.0
2024-11-19 15:05:00,80.15,80.15,80.15,80.15,3855.0,80.15,80.15,80.15,80.15,3855.0
2024-11-19 15:10:00,80.09,80.09,80.09,80.09,1500.0,80.09,80.09,80.09,80.09,1500.0
2024-11-19 15:15:00,80.09,80.09,80.09,80.09,0.0,80.09,80.09,80.09,80.09,0.0
2024-11-19 15:20:00,80.06,80.11,80.06,80.08,7500.0,80.06,80.11,80.06,80.08,7500.0
2024-11-19 15:25:00,80.04,80.09,80.04,80.07,15000.0,80.04,80.09,80.04,80.07,15000.0
2024-11-19 15:30:00,80.07,80.07,80.04,80.07,4500.0,80.07,80.07,80.04,80.07,4500.0
2024-11-19 15:35:00,80.09,80.1,80.03,80.09,7500.0,80.09,80.1,80.03,80.09,7500.0
2024-11-19 15:40:00,80.04,80.04,80.04,80.04,2235.0,80.04,80.04,80.04,80.04,2235.0
2024-11-19 15:45:00,80.0,80.08,79.99,80.03,81015.0,80.0,80.08,79.99,80.03,81015.0
2024-11-19 15:50:00,79.98,80.11,79.98,80.04,11295.0,79.98,80.11,79.98,80.04,11295.0
2024-11-19 15:55:00,80.07,80.08,79.97,80.04,141120.0,80.07,80.08,79.97,80.04,141120.0
2024-11-20 09:30:00,80.04,80.17,79.92,79.94,101175.0,80.04,80.17,79.92,79.94,101175.0
2024-11-20 09:35:00,79.85,79.85,79.55,79.55,12000.0,79.85,79.85,79.55,79.55,12000.0
2024-11-20 09:40:00,79.55,79.55,79.55,79.55,0.0,79.55,79.55,79.55,79.55,0.0
2024-11-20 09:45:00,79.49,79.66,79.36,79.36,12555.0,79.49,79.66,79.36,79.36,12555.0
2024-11-20 09:50:00,79.4,79.6,79.4,79.49,12975.0,79.4,79.6,79.4,79.49,12975.0
2024-11-20 09:55:00,79.59,79.7,79.59,79.7,18225.0,79.59,79.7,79.59,79.7,18225.0
2024-11-20 10:00:00,79.75,79.81,79.66,79.7,16875.0,79.75,79.81,79.66,79.7,16875.0
2024-11-20 10:05:00,79.51,79.51,79.43,79.43,8100.0,79.51,79.51,79.43,79.43,8100.0
2024-11-20 10:10:00,79.46,79.46,79.46,79.46,5715.0,79.46,79.46,79.46,79.46,5715.0
2024-11-20 10:15:00,79.36,79.45,79.31,79.31,10170.0,79.36,79.45,79.31,79.31,10170.0
2024-11-20 10:20:00,79.27,79.36,79.27,79.36,4500.0,79.27,79.36,79.27,79.36,4500.0
2024-11-20 10:25:00,79.39,79.39,79.25,79.25,7500.0,79.39,79.39,79.25,79.25,7500.0
2024-11-20 10:30:00,79.28,79.3,79.23,79.23,4500.0,79.28,79.3,79.23,79.23,4500.0
2024-11-20 10:35:00,79.41,79.41,79.27,79.27,15000.0,79.41,79.41,79.27,79.27,15000.0
2024-11-20 10:40:00,79.28,79.28,79.27,79.27,3000.0,79.28,79.28,79.27,79.27,3000.0
2024-11-20 10:45:00,79.34,79.37,79.34,79.37,7035.0,79.34,79.37,79.34,79.37,7035.0
2024-11-20 10:50:00,79.33,79.36,79.33,79.36,3000.0,79.33,79.36,79.33,79.36,3000.0
2024-11-20 10:55:00,79.36,79.36,79.35,79.35,29850.0,79.36,79.36,79.35,79.35,29850.0
2024-11-20 11:00:00,79.33,79.33,79.22,79.25,8925.0,79.33,79.33,79.22,79.25,8925.0
2024-11-20 11:05:00,78.98,79.05,78.88,79.03,12930.0,78.98,79.05,78.88,79.03,12930.0
2024-11-20 11:10:00,78.76,78.76,78.76,78.76,2625.0,78.76,78.76,78.76,78.76,2625.0
2024-11-20 11:15:00,79.11,79.11,79.11,79.11,1500.0,79.11,79.11,79.11,79.11,1500.0
2024-11-20 11:20:00,79.11,79.11,79.11,79.11,0.0,79.11,79.11,79.11,79.11,0.0
2024-11-20 11:25:00,79.11,79.11,79.11,79.11,95055.0,79.11,79.11,79.11,79.11,95055.0
2024-11-20 11:30:00,79.08,79.08,79.08,79.08,1500.0,79.08,79.08,79.08,79.08,1500.0
2024-11-20 11:35:00,78.99,78.99,78.99,78.99,1500.0,78.99,78.99,78.99,78.99,1500.0
2024-11-20 11:40:00,79.08,79.09,79.07,79.07,4500.0,79.08,79.09,79.07,79.07,4500.0
2024-11-20 11:45:00,79.07,79.08,79.07,79.08,6225.0,79.07,79.08,79.07,79.08,6225.0
2024-11-20 11:50:00,79.08,79.2,79.08,79.13,55425.0,79.08,79.2,79.08,79.13,55425.0
2024-11-20 11:55:00,79.05,79.1,79.05,79.1,36900.0,79.05,79.1,79.05,79.1,36900.0
2024-11-20 12:00:00,79.04,79.05,79.04,79.05,3000.0,79.04,79.05,79.04,79.05,3000.0
2024-11-20 12:05:00,79.05,79.18,79.05,79.13,15825.0,79.05,79.18,79.05,79.13,15825.0
2024-11-20 12:10:00,79.04,79.05,79.03,79.03,9750.0,79.04,79.05,79.03,79.03,9750.0
2024-11-20 12:15:00,79.03,79.03,79.03,79.03,0.0,79.03,79.03,79.03,79.03,0.0
2024-11-20 12:20:00,79.03,79.03,79.02,79.02,10500.0,79.03,79.03,79.02,79.02,10500.0
2024-11-20 12:25:00,79.0,79.05,79.0,79.05,14520.0,79.0,79.05,79.0,79.05,14520.0
2024-11-20 12:30:00,79.01,79.08,78.98,79.08,29280.0,79.01,79.08,78.98,79.08,29280.0
2024-11-20 12:35:00,79.06,79.13,79.06,79.13,7500.0,79.06,79.13,79.06,79.13,7500.0
2024-11-20 12:40:00,79.11,79.24,79.11,79.24,10185.0,79.11,79.24,79.11,79.24,10185.0
2024-11-20 12:45:00,79.24,79.24,79.24,79.24,0.0,79.24,79.24,79.24,79.24,0.0
2024-11-20 12:50:00,79.23,79.23,79.18,79.18,6000.0,79.23,79.23,79.18,79.18,6000.0
2024-11-20 12:55:00,79.01,79.01,79.01,79.01,1500.0,79.01,79.01,79.01,79.01,1500.0
2024-11-20 13:00:00,78.9,78.9,78.9,78.9,1500.0,78.9,78.9,78.9,78.9,1500.0
2024-11-20 13:05:00,78.9,78.9,78.9,78.9,0.0,78.9,78.9,78.9,78.9,0.0
2024-11-20 13:10:00,79.03,79.15,79.03,79.12,15000.0,79.03,79.15,79.03,79.12,15000.0
2024-11-20 13:15:00,79.13,79.13,79.07,79.07,3000.0,79.13,79.13,79.07,79.07,3000.0
2024-11-20 13:20:00,79.06,79.14,79.06,79.14,3000.0,79.06,79.14,79.06,79.14,3000.0
2024-11-20 13:25:00,79.08,79.08,79.08,79.08,3000.0,79.08,79.08,79.08,79.08,3000.0
2024-11-20 13:30:00,79.08,79.08,79.08,79.08,1500.0,79.08,79.08,79.08,79.08,1500.0
2024-11-20 13:35:00,78.94,78.98,78.94,78.98,3000.0,78.94,78.98,78.94,78.98,3000.0
2024-11-20 13:40:00,78.93,79.02,78.93,79.02,4500.0,78.93,79.02,78.93,79.02,4500.0
2024-11-20 13:45:00,78.91,78.95,78.9,78.95,5385.0,78.91,78.95,78.9,78.95,5385.0
2024-11-20 13:50:00,78.87,79.04,78.87,78.97,6075.0,78.87,79.04,78.87,78.97,6075.0
2024-11-20 13:55:00,79.13,79.14,79.08,79.12,35265.0,79.13,79.14,79.08,79.12,35265.0
2024-11-20 14:00:00,79.17,79.18,79.12,79.12,10125.0,79.17,79.18,79.12,79.12,10125.0
2024-11-20 14:05:00,79.05,79.05,79.05,79.05,1500.0,79.05,79.05,79.05,79.05,1500.0
2024-11-20 14:10:00,79.04,79.14,79.04,79.14,18990.0,79.04,79.14,79.04,79.14,18990.0
2024-11-20 14:15:00,79.14,79.14,79.14,79.14,0.0,79.14,79.14,79.14,79.14,0.0
2024-11-20 14:20:00,79.17,79.17,79.17,79.17,1500.0,79.17,79.17,79.17,79.17,1500.0
2024-11-20 14:25:00,79.17,79.24,79.17,79.24,21270.0,79.17,79.24,79.17,79.24,21270.0
2024-11-20 14:30:00,79.31,79.31,79.24,79.28,30900.0,79.31,79.31,79.24,79.28,30900.0
2024-11-20 14:35:00,79.29,79.31,79.29,79.31,6045.0,79.29,79.31,79.29,79.31,6045.0
2024-11-20 14:40:00,79.31,79.32,79.26,79.32,22590.0,79.31,79.32,79.26,79.32,22590.0
2024-11-20 14:45:00,79.38,79.4,79.34,79.36,7575.0,79.38,79.4,79.34,79.36,7575.0
2024-11-20 14:50:00,79.37,79.4,79.35,79.4,4500.0,79.37,79.4,79.35,79.4,4500.0
2024-11-20 14:55:00,79.34,79.47,79.3,79.47,65955.0,79.34,79.47,79.3,79.47,65955.0
2024-11-20 15:00:00,79.45,79.45,79.45,79.45,1500.0,79.45,79.45,79.45,79.45,1500.0
2024-11-20 15:05:00,79.4,79.4,79.38,79.38,3000.0,79.4,79.4,79.38,79.38,3000.0
2024-11-20 15:10:00,79.43,79.43,79.27,79.27,3000.0,79.43,79.43,79.27,79.27,3000.0
2024-11-20 15:15:00,79.36,79.36,79.27,79.27,3000.0,79.36,79.36,79.27,79.27,3000.0
2024-11-20 15:20:00,79.27,79.39,79.24,79.34,29955.0,79.27,79.39,79.24,79.34,29955.0
2024-11-20 15:25:00,79.39,79.41,79.39,79.39,6330.0,79.39,79.41,79.39,79.39,6330.0
2024-11-20 15:30:00,79.45,79.45,79.39,79.43,21165.0,79.45,79.45,79.39,79.43,21165.0
2024-11-20 15:35:00,79.43,79.47,79.38,79.41,24375.0,79.43,79.47,79.38,79.41,24375.0
2024-11-20 15:40:00,79.41,79.45,79.2,79.28,62325.0,79.41,79.45,79.2,79.28,62325.0
2024-11-20 15:45:00,79.27,79.35,79.27,79.32,44535.0,79.27,79.35,79.27,79.32,44535.0
2024-11-20 15:50:00,79.3,79.33,79.21,79.21,147960.0,79.3,79.33,79.21,79.21,147960.0
2024-11-20 15:55:00,79.26,79.3,79.18,79.26,102180.0,79.26,79.3,79.18,79.26,102180.0
2024-11-21 09:30:00,80.43,80.43,79.42,79.49,86460.0,80.43,80.43,79.42,79.49,86460.0
2024-11-21 09:35:00,79.53,79.53,79.01,79.52,27630.0,79.53,79.53,79.01,79.52,27630.0
2024-11-21 09:40:00,79.38,79.38,79.24,79.32,16500.0,79.38,79.38,79.24,79.32,16500.0
2024-11-21 09:45:00,79.32,79.57,79.31,79.57,6060.0,79.32,79.57,79.31,79.57,6060.0
2024-11-21 09:50:00,79.56,79.56,79.4,79.4,13110.0,79.56,79.56,79.4,79.4,13110.0
2024-11-21 09:55:00,79.45,79.53,79.34,79.34,39375.0,79.45,79.53,79.34,79.34,39375.0
2024-11-21 10:00:00,79.43,79.87,79.4,79.87,62385.0,79.43,79.87,79.4,79.87,62385.0
2024-11-21 10:05:00,79.94,80.02,79.69,79.8,21000.0,79.94,80.02,79.69,79.8,21000.0
2024-11-21 10:10:00,79.8,80.0,79.72,79.86,35865.0,79.8,80.0,79.72,79.86,35865.0
2024-11-21 10:15:00,79.79,79.79,79.49,79.68,14520.0,79.79,79.79,79.49,79.68,14520.0
2024-11-21 10:20:00,79.78,79.86,79.68,79.83,25710.0,79.78,79.86,79.68,79.83,25710.0
2024-11-21 10:25:00,79.82,79.91,79.76,79.88,35820.0,79.82,79.91,79.76,79.88,35820.0
2024-11-21 10:30:00,80.0,80.04,80.0,80.04,10500.0,80.0,80.04,80.0,80.04,10500.0
2024-11-21 10:35:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2024-11-21 10:40:00,80.25,80.28,80.11,80.13,24495.0,80.25,80.28,80.11,80.13,24495.0
2024-11-21 10:45:00,80.1,80.27,80.07,80.27,17430.0,80.1,80.27,80.07,80.27,17430.0
2024-11-21 10:50:00,80.11,80.24,80.07,80.18,30630.0,80.11,80.24,80.07,80.18,30630.0
2024-11-21 10:55:00,80.27,80.27,80.1,80.19,22500.0,80.27,80.27,80.1,80.19,22500.0
2024-11-21 11:00:00,80.14,80.21,80.14,80.21,6615.0,80.14,80.21,80.14,80.21,6615.0
2024-11-21 11:05:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-11-21 11:10:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-11-21 11:15:00,80.21,80.21,80.21,80.21,0.0,80.21,80.21,80.21,80.21,0.0
2024-11-21 11:20:00,80.17,80.25,80.11,80.25,6375.0,80.17,80.25,80.11,80.25,6375.0
2024-11-21 11:25:00,80.28,80.28,80.26,80.26,12000.0,80.28,80.28,80.26,80.26,12000.0
2024-11-21 11:30:00,80.27,80.36,80.27,80.36,34560.0,80.27,80.36,80.27,80.36,34560.0
2024-11-21 11:35:00,80.28,80.32,80.28,80.32,3000.0,80.28,80.32,80.28,80.32,3000.0
2024-11-21 11:40:00,80.32,80.32,80.32,80.32,0.0,80.32,80.32,80.32,80.32,0.0
2024-11-21 11:45:00,80.14,80.15,80.14,80.14,2250.0,80.14,80.15,80.14,80.14,2250.0
2024-11-21 11:50:00,80.14,80.14,80.14,80.14,0.0,80.14,80.14,80.14,80.14,0.0
2024-11-21 11:55:00,80.21,80.21,80.21,80.21,3000.0,80.21,80.21,80.21,80.21,3000.0
2024-11-21 12:00:00,80.15,80.15,80.07,80.09,9660.0,80.15,80.15,80.07,80.09,9660.0
2024-11-21 12:05:00,80.1,80.11,80.1,80.11,15000.0,80.1,80.11,80.1,80.11,15000.0
2024-11-21 12:10:00,80.19,80.19,80.19,80.19,10350.0,80.19,80.19,80.19,80.19,10350.0
2024-11-21 12:15:00,80.25,80.25,80.25,80.25,1605.0,80.25,80.25,80.25,80.25,1605.0
2024-11-21 12:20:00,80.21,80.21,80.14,80.14,10560.0,80.21,80.21,80.14,80.14,10560.0
2024-11-21 12:25:00,80.27,80.3,80.27,80.3,3000.0,80.27,80.3,80.27,80.3,3000.0
2024-11-21 12:30:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-21 12:35:00,80.22,80.27,80.19,80.27,17265.0,80.22,80.27,80.19,80.27,17265.0
2024-11-21 12:40:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2024-11-21 12:45:00,80.21,80.21,80.21,80.21,1500.0,80.21,80.21,80.21,80.21,1500.0
2024-11-21 12:50:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-21 12:55:00,80.17,80.17,80.17,80.17,12675.0,80.17,80.17,80.17,80.17,12675.0
2024-11-21 13:00:00,80.06,80.17,80.06,80.17,5310.0,80.06,80.17,80.06,80.17,5310.0
2024-11-21 13:05:00,80.2,80.24,80.2,80.22,14595.0,80.2,80.24,80.2,80.22,14595.0
2024-11-21 13:10:00,80.2,80.21,80.14,80.14,9135.0,80.2,80.21,80.14,80.14,9135.0
2024-11-21 13:15:00,80.09,80.1,80.09,80.1,4575.0,80.09,80.1,80.09,80.1,4575.0
2024-11-21 13:20:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2024-11-21 13:25:00,80.07,80.07,80.06,80.06,4890.0,80.07,80.07,80.06,80.06,4890.0
2024-11-21 13:30:00,80.03,80.03,80.03,80.03,3150.0,80.03,80.03,80.03,80.03,3150.0
2024-11-21 13:35:00,80.03,80.03,80.01,80.01,10875.0,80.03,80.03,80.01,80.01,10875.0
2024-11-21 13:40:00,80.03,80.13,80.03,80.13,147540.0,80.03,80.13,80.03,80.13,147540.0
2024-11-21 13:45:00,80.16,80.21,80.16,80.21,7845.0,80.16,80.21,80.16,80.21,7845.0
2024-11-21 13:50:00,80.28,80.28,80.2,80.2,6000.0,80.28,80.28,80.2,80.2,6000.0
2024-11-21 13:55:00,80.24,80.24,80.24,80.24,1500.0,80.24,80.24,80.24,80.24,1500.0
2024-11-21 14:00:00,80.27,80.27,80.25,80.25,3000.0,80.27,80.27,80.25,80.25,3000.0
2024-11-21 14:05:00,80.19,80.19,80.18,80.18,9000.0,80.19,80.19,80.18,80.18,9000.0
2024-11-21 14:10:00,80.18,80.18,80.18,80.18,0.0,80.18,80.18,80.18,80.18,0.0
2024-11-21 14:15:00,80.24,80.24,80.2,80.2,7500.0,80.24,80.24,80.2,80.2,7500.0
2024-11-21 14:20:00,80.2,80.2,80.2,80.2,0.0,80.2,80.2,80.2,80.2,0.0
2024-11-21 14:25:00,80.2,80.2,80.2,80.2,0.0,80.2,80.2,80.2,80.2,0.0
2024-11-21 14:30:00,80.29,80.35,80.29,80.29,4500.0,80.29,80.35,80.29,80.29,4500.0
2024-11-21 14:35:00,80.29,80.29,80.29,80.29,0.0,80.29,80.29,80.29,80.29,0.0
2024-11-21 14:40:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2024-11-21 14:45:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-11-21 14:50:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-11-21 14:55:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2024-11-21 15:00:00,80.3,80.3,80.3,80.3,8400.0,80.3,80.3,80.3,80.3,8400.0
2024-11-21 15:05:00,80.3,80.3,80.3,80.3,0.0,80.3,80.3,80.3,80.3,0.0
2024-11-21 15:10:00,80.29,80.32,80.29,80.3,9960.0,80.29,80.32,80.29,80.3,9960.0
2024-11-21 15:15:00,80.3,80.3,80.26,80.26,3000.0,80.3,80.3,80.26,80.26,3000.0
2024-11-21 15:20:00,80.2,80.2,80.15,80.15,36000.0,80.2,80.2,80.15,80.15,36000.0
2024-11-21 15:25:00,80.13,80.15,80.09,80.11,46500.0,80.13,80.15,80.09,80.11,46500.0
2024-11-21 15:30:00,80.12,80.15,80.1,80.1,79470.0,80.12,80.15,80.1,80.1,79470.0
2024-11-21 15:35:00,80.1,80.12,80.0,80.0,54225.0,80.1,80.12,80.0,80.0,54225.0
2024-11-21 15:40:00,80.04,80.05,79.97,80.03,52800.0,80.04,80.05,79.97,80.03,52800.0
2024-11-21 15:45:00,80.02,80.25,80.02,80.21,25500.0,80.02,80.25,80.02,80.21,25500.0
2024-11-21 15:50:00,80.24,80.36,80.2,80.3,37830.0,80.24,80.36,80.2,80.3,37830.0
2024-11-21 15:55:00,80.36,80.36,80.27,80.34,77700.0,80.36,80.36,80.27,80.34,77700.0
2024-11-22 09:30:00,81.12,81.28,80.97,81.28,60900.0,81.12,81.28,80.97,81.28,60900.0
2024-11-22 09:35:00,81.17,81.17,80.93,80.97,12000.0,81.17,81.17,80.93,80.97,12000.0
2024-11-22 09:40:00,81.24,81.24,81.07,81.11,18000.0,81.24,81.24,81.07,81.11,18000.0
2024-11-22 09:45:00,81.24,81.37,81.18,81.29,18045.0,81.24,81.37,81.18,81.29,18045.0
2024-11-22 09:50:00,81.25,81.32,81.25,81.32,6000.0,81.25,81.32,81.25,81.32,6000.0
2024-11-22 09:55:00,81.33,81.33,81.33,81.33,23865.0,81.33,81.33,81.33,81.33,23865.0
2024-11-22 10:00:00,81.25,81.33,81.21,81.25,30855.0,81.25,81.33,81.21,81.25,30855.0
2024-11-22 10:05:00,81.3,81.49,81.21,81.46,15810.0,81.3,81.49,81.21,81.46,15810.0
2024-11-22 10:10:00,81.44,81.5,81.44,81.49,7500.0,81.44,81.5,81.44,81.49,7500.0
2024-11-22 10:15:00,81.47,81.6,81.47,81.6,21795.0,81.47,81.6,81.47,81.6,21795.0
2024-11-22 10:20:00,81.58,81.58,81.58,81.58,3000.0,81.58,81.58,81.58,81.58,3000.0
2024-11-22 10:25:00,81.55,81.61,81.48,81.61,28875.0,81.55,81.61,81.48,81.61,28875.0
2024-11-22 10:30:00,81.61,81.74,81.61,81.69,42450.0,81.61,81.74,81.61,81.69,42450.0
2024-11-22 10:35:00,81.64,81.64,81.5,81.58,11115.0,81.64,81.64,81.5,81.58,11115.0
2024-11-22 10:40:00,81.58,81.74,81.54,81.6,24000.0,81.58,81.74,81.54,81.6,24000.0
2024-11-22 10:45:00,81.58,81.62,81.58,81.6,6810.0,81.58,81.62,81.58,81.6,6810.0
2024-11-22 10:50:00,81.6,81.65,81.6,81.65,10500.0,81.6,81.65,81.6,81.65,10500.0
2024-11-22 10:55:00,81.67,81.67,81.6,81.6,14070.0,81.67,81.67,81.6,81.6,14070.0
2024-11-22 11:00:00,81.6,81.6,81.54,81.54,12135.0,81.6,81.6,81.54,81.54,12135.0
2024-11-22 11:05:00,81.54,81.54,81.35,81.35,9000.0,81.54,81.54,81.35,81.35,9000.0
2024-11-22 11:10:00,81.33,81.38,81.19,81.38,10740.0,81.33,81.38,81.19,81.38,10740.0
2024-11-22 11:15:00,81.38,81.56,81.36,81.43,42750.0,81.38,81.56,81.36,81.43,42750.0
2024-11-22 11:20:00,81.55,81.61,81.53,81.6,13710.0,81.55,81.61,81.53,81.6,13710.0
2024-11-22 11:25:00,81.6,81.6,81.6,81.6,4110.0,81.6,81.6,81.6,81.6,4110.0
2024-11-22 11:30:00,81.63,81.68,81.55,81.68,13965.0,81.63,81.68,81.55,81.68,13965.0
2024-11-22 11:35:00,81.64,81.65,81.64,81.65,4500.0,81.64,81.65,81.64,81.65,4500.0
2024-11-22 11:40:00,81.68,81.68,81.64,81.64,11595.0,81.68,81.68,81.64,81.64,11595.0
2024-11-22 11:45:00,81.67,81.73,81.67,81.73,23430.0,81.67,81.73,81.67,81.73,23430.0
2024-11-22 11:50:00,81.68,81.68,81.66,81.66,7500.0,81.68,81.68,81.66,81.66,7500.0
2024-11-22 11:55:00,81.66,81.66,81.66,81.66,0.0,81.66,81.66,81.66,81.66,0.0
2024-11-22 12:00:00,81.6,81.66,81.6,81.66,3000.0,81.6,81.66,81.6,81.66,3000.0
2024-11-22 12:05:00,81.63,81.73,81.59,81.72,28785.0,81.63,81.73,81.59,81.72,28785.0
2024-11-22 12:10:00,81.79,81.85,81.79,81.85,14370.0,81.79,81.85,81.79,81.85,14370.0
2024-11-22 12:15:00,81.9,81.9,81.87,81.87,3000.0,81.9,81.9,81.87,81.87,3000.0
2024-11-22 12:20:00,81.92,81.92,81.88,81.92,4500.0,81.92,81.92,81.88,81.92,4500.0
2024-11-22 12:25:00,81.91,81.91,81.76,81.82,13500.0,81.91,81.91,81.76,81.82,13500.0
2024-11-22 12:30:00,81.75,81.76,81.64,81.64,7500.0,81.75,81.76,81.64,81.64,7500.0
2024-11-22 12:35:00,81.63,81.63,81.63,81.63,1500.0,81.63,81.63,81.63,81.63,1500.0
2024-11-22 12:40:00,81.72,81.72,81.66,81.66,3435.0,81.72,81.72,81.66,81.66,3435.0
2024-11-22 12:45:00,81.72,81.72,81.71,81.72,13185.0,81.72,81.72,81.71,81.72,13185.0
2024-11-22 12:50:00,81.81,81.81,81.67,81.67,10500.0,81.81,81.81,81.67,81.67,10500.0
2024-11-22 12:55:00,81.65,81.65,81.65,81.65,1815.0,81.65,81.65,81.65,81.65,1815.0
2024-11-22 13:00:00,81.63,81.63,81.63,81.63,1875.0,81.63,81.63,81.63,81.63,1875.0
2024-11-22 13:05:00,81.58,81.58,81.58,81.58,1515.0,81.58,81.58,81.58,81.58,1515.0
2024-11-22 13:10:00,81.69,81.69,81.64,81.64,6000.0,81.69,81.69,81.64,81.64,6000.0
2024-11-22 13:15:00,81.55,81.55,81.55,81.55,1500.0,81.55,81.55,81.55,81.55,1500.0
2024-11-22 13:20:00,81.55,81.55,81.55,81.55,1500.0,81.55,81.55,81.55,81.55,1500.0
2024-11-22 13:25:00,81.66,81.66,81.58,81.63,4500.0,81.66,81.66,81.58,81.63,4500.0
2024-11-22 13:30:00,81.65,81.65,81.65,81.65,1500.0,81.65,81.65,81.65,81.65,1500.0
2024-11-22 13:35:00,81.65,81.72,81.57,81.57,16965.0,81.65,81.72,81.57,81.57,16965.0
2024-11-22 13:40:00,81.65,81.65,81.54,81.54,5445.0,81.65,81.65,81.54,81.54,5445.0
2024-11-22 13:45:00,81.49,81.54,81.49,81.54,3000.0,81.49,81.54,81.49,81.54,3000.0
2024-11-22 13:50:00,81.43,81.43,81.41,81.41,4500.0,81.43,81.43,81.41,81.41,4500.0
2024-11-22 13:55:00,81.47,81.53,81.47,81.53,15495.0,81.47,81.53,81.47,81.53,15495.0
2024-11-22 14:00:00,81.46,81.46,81.39,81.39,3000.0,81.46,81.46,81.39,81.39,3000.0
2024-11-22 14:05:00,81.39,81.39,81.39,81.39,7500.0,81.39,81.39,81.39,81.39,7500.0
2024-11-22 14:10:00,81.35,81.35,81.35,81.35,3000.0,81.35,81.35,81.35,81.35,3000.0
2024-11-22 14:15:00,81.28,81.28,81.23,81.23,9000.0,81.28,81.28,81.23,81.23,9000.0
2024-11-22 14:20:00,81.31,81.31,81.31,81.31,5235.0,81.31,81.31,81.31,81.31,5235.0
2024-11-22 14:25:00,81.43,81.43,81.42,81.43,10350.0,81.43,81.43,81.42,81.43,10350.0
2024-11-22 14:30:00,81.44,81.44,81.44,81.44,1500.0,81.44,81.44,81.44,81.44,1500.0
2024-11-22 14:35:00,81.44,81.49,81.44,81.49,3000.0,81.44,81.49,81.44,81.49,3000.0
2024-11-22 14:40:00,81.44,81.48,81.44,81.45,7500.0,81.44,81.48,81.44,81.45,7500.0
2024-11-22 14:45:00,81.41,81.49,81.41,81.49,16695.0,81.41,81.49,81.41,81.49,16695.0
2024-11-22 14:50:00,81.53,81.54,81.53,81.54,9240.0,81.53,81.54,81.53,81.54,9240.0
2024-11-22 14:55:00,81.55,81.55,81.55,81.55,1500.0,81.55,81.55,81.55,81.55,1500.0
2024-11-22 15:00:00,81.47,81.47,81.41,81.41,7500.0,81.47,81.47,81.41,81.41,7500.0
2024-11-22 15:05:00,81.36,81.36,81.36,81.36,9180.0,81.36,81.36,81.36,81.36,9180.0
2024-11-22 15:10:00,81.31,81.34,81.26,81.26,7500.0,81.31,81.34,81.26,81.26,7500.0
2024-11-22 15:15:00,81.35,81.35,81.35,81.35,4500.0,81.35,81.35,81.35,81.35,4500.0
2024-11-22 15:20:00,81.35,81.35,81.35,81.35,0.0,81.35,81.35,81.35,81.35,0.0
2024-11-22 15:25:00,81.46,81.49,81.43,81.49,11250.0,81.46,81.49,81.43,81.49,11250.0
2024-11-22 15:30:00,81.61,81.61,81.61,81.61,1500.0,81.61,81.61,81.61,81.61,1500.0
2024-11-22 15:35:00,81.56,81.56,81.56,81.56,1500.0,81.56,81.56,81.56,81.56,1500.0
2024-11-22 15:40:00,81.6,81.64,81.58,81.62,33675.0,81.6,81.64,81.58,81.62,33675.0
2024-11-22 15:45:00,81.62,81.75,81.61,81.73,41310.0,81.62,81.75,81.61,81.73,41310.0
2024-11-22 15:50:00,81.66,81.81,81.63,81.81,81960.0,81.66,81.81,81.63,81.81,81960.0
2024-11-22 15:55:00,81.87,81.9,81.74,81.82,119160.0,81.87,81.9,81.74,81.82,119160.0
2024-11-25 09:30:00,82.66,82.66,82.28,82.61,64365.0,82.66,82.66,82.28,82.61,64365.0
2024-11-25 09:35:00,82.84,82.85,82.66,82.66,14385.0,82.84,82.85,82.66,82.66,14385.0
2024-11-25 09:40:00,82.78,82.78,82.78,82.78,1830.0,82.78,82.78,82.78,82.78,1830.0
2024-11-25 09:45:00,82.81,82.99,82.81,82.99,25830.0,82.81,82.99,82.81,82.99,25830.0
2024-11-25 09:50:00,83.0,83.1,82.9,83.05,24120.0,83.0,83.1,82.9,83.05,24120.0
2024-11-25 09:55:00,83.08,83.08,82.82,82.82,24600.0,83.08,83.08,82.82,82.82,24600.0
2024-11-25 10:00:00,82.84,83.13,82.8,83.13,91320.0,82.84,83.13,82.8,83.13,91320.0
2024-11-25 10:05:00,83.06,83.11,83.06,83.08,8010.0,83.06,83.11,83.06,83.08,8010.0
2024-11-25 10:10:00,83.16,83.16,83.01,83.07,31200.0,83.16,83.16,83.01,83.07,31200.0
2024-11-25 10:15:00,83.16,83.33,83.16,83.33,17175.0,83.16,83.33,83.16,83.33,17175.0
2024-11-25 10:20:00,83.48,83.53,83.38,83.44,11295.0,83.48,83.53,83.38,83.44,11295.0
2024-11-25 10:25:00,83.41,83.41,83.33,83.36,47955.0,83.41,83.41,83.33,83.36,47955.0
2024-11-25 10:30:00,83.41,83.41,83.19,83.19,12000.0,83.41,83.41,83.19,83.19,12000.0
2024-11-25 10:35:00,83.22,83.22,83.22,83.22,1500.0,83.22,83.22,83.22,83.22,1500.0
2024-11-25 10:40:00,83.31,83.38,83.23,83.31,18300.0,83.31,83.38,83.23,83.31,18300.0
2024-11-25 10:45:00,83.24,83.39,83.23,83.39,25500.0,83.24,83.39,83.23,83.39,25500.0
2024-11-25 10:50:00,83.45,83.47,83.34,83.34,12525.0,83.45,83.47,83.34,83.34,12525.0
2024-11-25 10:55:00,83.33,83.35,83.29,83.35,8040.0,83.33,83.35,83.29,83.35,8040.0
2024-11-25 11:00:00,83.34,83.34,83.21,83.21,8580.0,83.34,83.34,83.21,83.21,8580.0
2024-11-25 11:05:00,83.11,83.11,82.93,82.93,6375.0,83.11,83.11,82.93,82.93,6375.0
2024-11-25 11:10:00,82.83,82.83,82.83,82.83,1500.0,82.83,82.83,82.83,82.83,1500.0
2024-11-25 11:15:00,82.8,82.81,82.8,82.81,4500.0,82.8,82.81,82.8,82.81,4500.0
2024-11-25 11:20:00,82.81,82.87,82.77,82.86,23955.0,82.81,82.87,82.77,82.86,23955.0
2024-11-25 11:25:00,82.78,82.78,82.78,82.78,4455.0,82.78,82.78,82.78,82.78,4455.0
2024-11-25 11:30:00,82.78,82.78,82.78,82.78,0.0,82.78,82.78,82.78,82.78,0.0
2024-11-25 11:35:00,82.58,82.76,82.58,82.71,22500.0,82.58,82.76,82.58,82.71,22500.0
2024-11-25 11:40:00,82.71,82.71,82.7,82.71,1500.0,82.71,82.71,82.7,82.71,1500.0
2024-11-25 11:45:00,82.72,82.72,82.67,82.68,6780.0,82.72,82.72,82.67,82.68,6780.0
2024-11-25 11:50:00,82.72,82.72,82.72,82.72,3000.0,82.72,82.72,82.72,82.72,3000.0
2024-11-25 11:55:00,82.75,82.75,82.62,82.64,9000.0,82.75,82.75,82.62,82.64,9000.0
2024-11-25 12:00:00,82.7,82.72,82.7,82.7,7185.0,82.7,82.72,82.7,82.7,7185.0
2024-11-25 12:05:00,82.57,82.57,82.57,82.57,1500.0,82.57,82.57,82.57,82.57,1500.0
2024-11-25 12:10:00,82.52,82.61,82.47,82.47,13050.0,82.52,82.61,82.47,82.47,13050.0
2024-11-25 12:15:00,82.63,82.64,82.63,82.64,4500.0,82.63,82.64,82.63,82.64,4500.0
2024-11-25 12:20:00,82.62,82.62,82.62,82.62,1500.0,82.62,82.62,82.62,82.62,1500.0
2024-11-25 12:25:00,82.63,82.63,82.54,82.54,4500.0,82.63,82.63,82.54,82.54,4500.0
2024-11-25 12:30:00,82.55,82.55,82.55,82.55,1500.0,82.55,82.55,82.55,82.55,1500.0
2024-11-25 12:35:00,82.54,82.71,82.54,82.63,10515.0,82.54,82.71,82.54,82.63,10515.0
2024-11-25 12:40:00,82.65,82.65,82.59,82.59,3000.0,82.65,82.65,82.59,82.59,3000.0
2024-11-25 12:45:00,82.56,82.56,82.56,82.56,4500.0,82.56,82.56,82.56,82.56,4500.0
2024-11-25 12:50:00,82.69,82.69,82.69,82.69,6105.0,82.69,82.69,82.69,82.69,6105.0
2024-11-25 12:55:00,82.84,82.84,82.84,82.84,1860.0,82.84,82.84,82.84,82.84,1860.0
2024-11-25 13:00:00,82.93,83.02,82.93,83.02,5190.0,82.93,83.02,82.93,83.02,5190.0
2024-11-25 13:05:00,83.03,83.03,83.02,83.02,5490.0,83.03,83.03,83.02,83.02,5490.0
2024-11-25 13:10:00,82.97,82.97,82.97,82.97,1500.0,82.97,82.97,82.97,82.97,1500.0
2024-11-25 13:15:00,82.94,82.94,82.94,82.94,1500.0,82.94,82.94,82.94,82.94,1500.0
2024-11-25 13:20:00,82.94,82.96,82.94,82.96,3000.0,82.94,82.96,82.94,82.96,3000.0
2024-11-25 13:25:00,83.0,83.01,82.92,82.94,13005.0,83.0,83.01,82.92,82.94,13005.0
2024-11-25 13:30:00,82.94,82.94,82.94,82.94,0.0,82.94,82.94,82.94,82.94,0.0
2024-11-25 13:35:00,82.84,82.85,82.81,82.85,5040.0,82.84,82.85,82.81,82.85,5040.0
2024-11-25 13:40:00,82.86,82.9,82.86,82.9,3000.0,82.86,82.9,82.86,82.9,3000.0
2024-11-25 13:45:00,82.95,82.95,82.95,82.95,1500.0,82.95,82.95,82.95,82.95,1500.0
2024-11-25 13:50:00,82.95,82.95,82.95,82.95,3210.0,82.95,82.95,82.95,82.95,3210.0
2024-11-25 13:55:00,82.86,82.86,82.86,82.86,3615.0,82.86,82.86,82.86,82.86,3615.0
2024-11-25 14:00:00,82.86,82.89,82.86,82.89,18795.0,82.86,82.89,82.86,82.89,18795.0
2024-11-25 14:05:00,82.71,82.71,82.71,82.71,1500.0,82.71,82.71,82.71,82.71,1500.0
2024-11-25 14:10:00,82.68,82.68,82.67,82.68,4500.0,82.68,82.68,82.67,82.68,4500.0
2024-11-25 14:15:00,82.67,82.67,82.64,82.64,3000.0,82.67,82.67,82.64,82.64,3000.0
2024-11-25 14:20:00,82.64,82.72,82.64,82.72,14595.0,82.64,82.72,82.64,82.72,14595.0
2024-11-25 14:25:00,82.74,82.74,82.74,82.74,1500.0,82.74,82.74,82.74,82.74,1500.0
2024-11-25 14:30:00,82.68,82.68,82.68,82.68,1500.0,82.68,82.68,82.68,82.68,1500.0
2024-11-25 14:35:00,82.67,82.74,82.67,82.69,4500.0,82.67,82.74,82.67,82.69,4500.0
2024-11-25 14:40:00,82.67,82.69,82.59,82.59,31800.0,82.67,82.69,82.59,82.59,31800.0
2024-11-25 14:45:00,82.66,82.73,82.66,82.73,14070.0,82.66,82.73,82.66,82.73,14070.0
2024-11-25 14:50:00,82.73,82.73,82.73,82.73,0.0,82.73,82.73,82.73,82.73,0.0
2024-11-25 14:55:00,82.7,82.76,82.64,82.76,6495.0,82.7,82.76,82.64,82.76,6495.0
2024-11-25 15:00:00,82.71,82.75,82.66,82.75,28215.0,82.71,82.75,82.66,82.75,28215.0
2024-11-25 15:05:00,82.8,82.8,82.8,82.8,4170.0,82.8,82.8,82.8,82.8,4170.0
2024-11-25 15:10:00,82.88,82.88,82.88,82.88,5700.0,82.88,82.88,82.88,82.88,5700.0
2024-11-25 15:15:00,82.75,82.75,82.72,82.72,8910.0,82.75,82.75,82.72,82.72,8910.0
2024-11-25 15:20:00,82.75,82.83,82.68,82.83,18330.0,82.75,82.83,82.68,82.83,18330.0
2024-11-25 15:25:00,82.82,82.9,82.82,82.9,9750.0,82.82,82.9,82.82,82.9,9750.0
2024-11-25 15:30:00,82.9,82.94,82.9,82.93,9870.0,82.9,82.94,82.9,82.93,9870.0
2024-11-25 15:35:00,82.88,82.88,82.87,82.87,11730.0,82.88,82.88,82.87,82.87,11730.0
2024-11-25 15:40:00,82.87,82.89,82.87,82.89,3000.0,82.87,82.89,82.87,82.89,3000.0
2024-11-25 15:45:00,82.9,82.91,82.76,82.91,63735.0,82.9,82.91,82.76,82.91,63735.0
2024-11-25 15:50:00,82.82,82.82,82.36,82.5,163020.0,82.82,82.82,82.36,82.5,163020.0
2024-11-25 15:55:00,82.37,82.64,82.32,82.55,339195.0,82.37,82.64,82.32,82.55,339195.0
2024-11-26 09:30:00,82.09,82.4,81.54,81.97,78930.0,82.09,82.4,81.54,81.97,78930.0
2024-11-26 09:35:00,82.47,82.47,82.24,82.24,3000.0,82.47,82.47,82.24,82.24,3000.0
2024-11-26 09:40:00,82.42,82.7,82.42,82.56,12165.0,82.42,82.7,82.42,82.56,12165.0
2024-11-26 09:45:00,82.38,82.38,82.38,82.38,1500.0,82.38,82.38,82.38,82.38,1500.0
2024-11-26 09:50:00,82.34,82.66,82.34,82.66,4500.0,82.34,82.66,82.34,82.66,4500.0
2024-11-26 09:55:00,82.52,82.52,82.39,82.52,4500.0,82.52,82.52,82.39,82.52,4500.0
2024-11-26 10:00:00,82.52,82.52,82.4,82.49,17220.0,82.52,82.52,82.4,82.49,17220.0
2024-11-26 10:05:00,82.64,82.64,82.64,82.64,1500.0,82.64,82.64,82.64,82.64,1500.0
2024-11-26 10:10:00,82.58,82.72,82.58,82.66,21465.0,82.58,82.72,82.58,82.66,21465.0
2024-11-26 10:15:00,82.66,82.66,82.66,82.66,0.0,82.66,82.66,82.66,82.66,0.0
2024-11-26 10:20:00,82.6,82.64,82.51,82.59,21000.0,82.6,82.64,82.51,82.59,21000.0
2024-11-26 10:25:00,82.51,82.51,82.5,82.5,7725.0,82.51,82.51,82.5,82.5,7725.0
2024-11-26 10:30:00,82.5,82.61,82.42,82.5,43410.0,82.5,82.61,82.42,82.5,43410.0
2024-11-26 10:35:00,82.5,82.5,82.4,82.46,10500.0,82.5,82.5,82.4,82.46,10500.0
2024-11-26 10:40:00,82.46,82.47,82.43,82.47,4500.0,82.46,82.47,82.43,82.47,4500.0
2024-11-26 10:45:00,82.44,82.6,82.44,82.6,6375.0,82.44,82.6,82.44,82.6,6375.0
2024-11-26 10:50:00,82.6,82.6,82.6,82.6,0.0,82.6,82.6,82.6,82.6,0.0
2024-11-26 10:55:00,82.49,82.53,82.49,82.51,18870.0,82.49,82.53,82.49,82.51,18870.0
2024-11-26 11:00:00,82.52,82.52,82.5,82.5,7500.0,82.52,82.52,82.5,82.5,7500.0
2024-11-26 11:05:00,82.44,82.44,82.44,82.44,3000.0,82.44,82.44,82.44,82.44,3000.0
2024-11-26 11:10:00,82.5,82.5,82.5,82.5,1500.0,82.5,82.5,82.5,82.5,1500.0
2024-11-26 11:15:00,82.39,82.39,82.35,82.35,6000.0,82.39,82.39,82.35,82.35,6000.0
2024-11-26 11:20:00,82.39,82.39,82.39,82.39,1500.0,82.39,82.39,82.39,82.39,1500.0
2024-11-26 11:25:00,82.41,82.41,82.41,82.41,3735.0,82.41,82.41,82.41,82.41,3735.0
2024-11-26 11:30:00,82.32,82.32,82.32,82.32,1500.0,82.32,82.32,82.32,82.32,1500.0
2024-11-26 11:35:00,82.35,82.35,82.35,82.35,1500.0,82.35,82.35,82.35,82.35,1500.0
2024-11-26 11:40:00,82.35,82.35,82.35,82.35,0.0,82.35,82.35,82.35,82.35,0.0
2024-11-26 11:45:00,82.34,82.41,82.34,82.41,6000.0,82.34,82.41,82.34,82.41,6000.0
2024-11-26 11:50:00,82.52,82.52,82.41,82.41,3120.0,82.52,82.52,82.41,82.41,3120.0
2024-11-26 11:55:00,82.41,82.41,82.41,82.41,0.0,82.41,82.41,82.41,82.41,0.0
2024-11-26 12:00:00,82.41,82.41,82.41,82.41,0.0,82.41,82.41,82.41,82.41,0.0
2024-11-26 12:05:00,82.21,82.35,82.21,82.35,10230.0,82.21,82.35,82.21,82.35,10230.0
2024-11-26 12:10:00,82.51,82.51,82.51,82.51,3990.0,82.51,82.51,82.51,82.51,3990.0
2024-11-26 12:15:00,82.51,82.51,82.51,82.51,0.0,82.51,82.51,82.51,82.51,0.0
2024-11-26 12:20:00,82.47,82.47,82.47,82.47,3000.0,82.47,82.47,82.47,82.47,3000.0
2024-11-26 12:25:00,82.41,82.43,82.37,82.43,6000.0,82.41,82.43,82.37,82.43,6000.0
2024-11-26 12:30:00,82.4,82.4,82.35,82.35,3000.0,82.4,82.4,82.35,82.35,3000.0
2024-11-26 12:35:00,82.35,82.35,82.35,82.35,0.0,82.35,82.35,82.35,82.35,0.0
2024-11-26 12:40:00,82.31,82.37,82.31,82.37,4680.0,82.31,82.37,82.31,82.37,4680.0
2024-11-26 12:45:00,82.37,82.37,82.37,82.37,0.0,82.37,82.37,82.37,82.37,0.0
2024-11-26 12:50:00,82.37,82.37,82.37,82.37,0.0,82.37,82.37,82.37,82.37,0.0
2024-11-26 12:55:00,82.38,82.61,82.38,82.61,7800.0,82.38,82.61,82.38,82.61,7800.0
2024-11-26 13:00:00,82.53,82.63,82.53,82.63,3600.0,82.53,82.63,82.53,82.63,3600.0
2024-11-26 13:05:00,82.63,82.63,82.63,82.63,0.0,82.63,82.63,82.63,82.63,0.0
2024-11-26 13:10:00,82.67,82.67,82.6,82.6,15000.0,82.67,82.67,82.6,82.6,15000.0
2024-11-26 13:15:00,82.51,82.54,82.51,82.54,6000.0,82.51,82.54,82.51,82.54,6000.0
2024-11-26 13:20:00,82.6,82.6,82.6,82.6,1500.0,82.6,82.6,82.6,82.6,1500.0
2024-11-26 13:25:00,82.6,82.6,82.6,82.6,0.0,82.6,82.6,82.6,82.6,0.0
2024-11-26 13:30:00,82.6,82.6,82.6,82.6,0.0,82.6,82.6,82.6,82.6,0.0
2024-11-26 13:35:00,82.72,82.72,82.72,82.72,4500.0,82.72,82.72,82.72,82.72,4500.0
2024-11-26 13:40:00,82.65,82.65,82.0,82.0,1094340.0,82.65,82.65,82.0,82.0,1094340.0
2024-11-26 13:45:00,82.43,82.54,82.43,82.52,11475.0,82.43,82.54,82.43,82.52,11475.0
2024-11-26 13:50:00,82.52,82.52,82.52,82.52,0.0,82.52,82.52,82.52,82.52,0.0
2024-11-26 13:55:00,82.46,82.46,82.46,82.46,1500.0,82.46,82.46,82.46,82.46,1500.0
2024-11-26 14:00:00,82.47,82.55,82.47,82.55,3000.0,82.47,82.55,82.47,82.55,3000.0
2024-11-26 14:05:00,82.51,82.57,82.51,82.51,12000.0,82.51,82.57,82.51,82.51,12000.0
2024-11-26 14:10:00,82.58,82.7,82.58,82.7,9000.0,82.58,82.7,82.58,82.7,9000.0
2024-11-26 14:15:00,82.78,82.79,82.77,82.78,11805.0,82.78,82.79,82.77,82.78,11805.0
2024-11-26 14:20:00,82.78,82.78,82.78,82.78,0.0,82.78,82.78,82.78,82.78,0.0
2024-11-26 14:25:00,82.72,82.72,82.72,82.72,1500.0,82.72,82.72,82.72,82.72,1500.0
2024-11-26 14:30:00,82.68,82.69,82.67,82.69,7500.0,82.68,82.69,82.67,82.69,7500.0
2024-11-26 14:35:00,82.64,82.64,82.64,82.64,1530.0,82.64,82.64,82.64,82.64,1530.0
2024-11-26 14:40:00,82.62,82.77,82.62,82.77,25890.0,82.62,82.77,82.62,82.77,25890.0
2024-11-26 14:45:00,82.72,82.78,82.72,82.74,15000.0,82.72,82.78,82.72,82.74,15000.0
2024-11-26 14:50:00,82.77,82.78,82.67,82.67,35355.0,82.77,82.78,82.67,82.67,35355.0
2024-11-26 14:55:00,82.67,82.67,82.67,82.67,1500.0,82.67,82.67,82.67,82.67,1500.0
2024-11-26 15:00:00,82.69,82.74,82.69,82.74,3000.0,82.69,82.74,82.69,82.74,3000.0
2024-11-26 15:05:00,82.74,82.76,82.7,82.75,51360.0,82.74,82.76,82.7,82.75,51360.0
2024-11-26 15:10:00,82.77,82.8,82.72,82.8,18000.0,82.77,82.8,82.72,82.8,18000.0
2024-11-26 15:15:00,82.8,82.84,82.8,82.82,10695.0,82.8,82.84,82.8,82.82,10695.0
2024-11-26 15:20:00,82.82,82.82,82.82,82.82,4500.0,82.82,82.82,82.82,82.82,4500.0
2024-11-26 15:25:00,82.77,82.86,82.69,82.69,55410.0,82.77,82.86,82.69,82.69,55410.0
2024-11-26 15:30:00,82.74,82.87,82.71,82.87,48120.0,82.74,82.87,82.71,82.87,48120.0
2024-11-26 15:35:00,82.85,82.87,82.78,82.82,85800.0,82.85,82.87,82.78,82.82,85800.0
2024-11-26 15:40:00,82.85,82.85,82.81,82.81,15000.0,82.85,82.85,82.81,82.81,15000.0
2024-11-26 15:45:00,82.86,82.93,82.81,82.93,95085.0,82.86,82.93,82.81,82.93,95085.0
2024-11-26 15:50:00,82.94,82.96,82.87,82.92,74100.0,82.94,82.96,82.87,82.92,74100.0
2024-11-26 15:55:00,82.93,83.04,82.82,82.95,257190.0,82.93,83.04,82.82,82.95,257190.0
2024-11-27 09:30:00,83.07,83.07,82.39,82.83,56010.0,83.07,83.07,82.39,82.83,56010.0
2024-11-27 09:35:00,82.93,82.93,82.9,82.93,13500.0,82.93,82.93,82.9,82.93,13500.0
2024-11-27 09:40:00,83.09,83.24,83.09,83.19,9000.0,83.09,83.24,83.09,83.19,9000.0
2024-11-27 09:45:00,83.19,83.32,83.19,83.29,7950.0,83.19,83.32,83.19,83.29,7950.0
2024-11-27 09:50:00,83.29,83.29,83.29,83.29,0.0,83.29,83.29,83.29,83.29,0.0
2024-11-27 09:55:00,83.17,83.17,83.02,83.1,10500.0,83.17,83.17,83.02,83.1,10500.0
2024-11-27 10:00:00,83.04,83.05,82.88,82.94,25320.0,83.04,83.05,82.88,82.94,25320.0
2024-11-27 10:05:00,83.01,83.06,82.96,83.02,21630.0,83.01,83.06,82.96,83.02,21630.0
2024-11-27 10:10:00,82.97,83.12,82.97,83.12,3000.0,82.97,83.12,82.97,83.12,3000.0
2024-11-27 10:15:00,82.95,82.95,82.94,82.94,3000.0,82.95,82.95,82.94,82.94,3000.0
2024-11-27 10:20:00,82.94,82.94,82.62,82.67,15000.0,82.94,82.94,82.62,82.67,15000.0
2024-11-27 10:25:00,82.72,82.78,82.63,82.78,20610.0,82.72,82.78,82.63,82.78,20610.0
2024-11-27 10:30:00,82.84,82.85,82.83,82.83,7860.0,82.84,82.85,82.83,82.83,7860.0
2024-11-27 10:35:00,82.79,82.79,82.52,82.66,12630.0,82.79,82.79,82.52,82.66,12630.0
2024-11-27 10:40:00,82.66,82.73,82.58,82.58,9090.0,82.66,82.73,82.58,82.58,9090.0
2024-11-27 10:45:00,82.47,82.53,82.46,82.48,15030.0,82.47,82.53,82.46,82.48,15030.0
2024-11-27 10:50:00,82.59,82.59,82.57,82.57,3285.0,82.59,82.59,82.57,82.57,3285.0
2024-11-27 10:55:00,82.57,82.61,82.51,82.51,18900.0,82.57,82.61,82.51,82.51,18900.0
2024-11-27 11:00:00,82.59,82.61,82.48,82.61,11175.0,82.59,82.61,82.48,82.61,11175.0
2024-11-27 11:05:00,82.6,82.6,82.6,82.6,4500.0,82.6,82.6,82.6,82.6,4500.0
2024-11-27 11:10:00,82.53,82.61,82.53,82.61,4500.0,82.53,82.61,82.53,82.61,4500.0
2024-11-27 11:15:00,82.63,82.63,82.63,82.63,1500.0,82.63,82.63,82.63,82.63,1500.0
2024-11-27 11:20:00,82.73,82.73,82.73,82.73,1500.0,82.73,82.73,82.73,82.73,1500.0
2024-11-27 11:25:00,82.75,82.75,82.69,82.69,15825.0,82.75,82.75,82.69,82.69,15825.0
2024-11-27 11:30:00,82.66,82.66,82.62,82.62,10650.0,82.66,82.66,82.62,82.62,10650.0
2024-11-27 11:35:00,82.64,82.64,82.55,82.55,10335.0,82.64,82.64,82.55,82.55,10335.0
2024-11-27 11:40:00,82.55,82.55,82.55,82.55,20415.0,82.55,82.55,82.55,82.55,20415.0
2024-11-27 11:45:00,82.47,82.5,82.47,82.5,3000.0,82.47,82.5,82.47,82.5,3000.0
2024-11-27 11:50:00,82.61,82.61,82.61,82.61,1500.0,82.61,82.61,82.61,82.61,1500.0
2024-11-27 11:55:00,82.61,82.61,82.61,82.61,0.0,82.61,82.61,82.61,82.61,0.0
2024-11-27 12:00:00,82.67,82.74,82.56,82.74,18690.0,82.67,82.74,82.56,82.74,18690.0
2024-11-27 12:05:00,82.67,82.67,82.67,82.67,12735.0,82.67,82.67,82.67,82.67,12735.0
2024-11-27 12:10:00,82.67,82.67,82.67,82.67,0.0,82.67,82.67,82.67,82.67,0.0
2024-11-27 12:15:00,82.78,82.78,82.78,82.78,1500.0,82.78,82.78,82.78,82.78,1500.0
2024-11-27 12:20:00,82.73,82.73,82.73,82.73,3180.0,82.73,82.73,82.73,82.73,3180.0
2024-11-27 12:25:00,82.73,82.73,82.73,82.73,0.0,82.73,82.73,82.73,82.73,0.0
2024-11-27 12:30:00,82.63,82.7,82.63,82.67,28020.0,82.63,82.7,82.63,82.67,28020.0
2024-11-27 12:35:00,82.67,82.67,82.63,82.63,4530.0,82.67,82.67,82.63,82.63,4530.0
2024-11-27 12:40:00,82.56,82.68,82.53,82.68,24720.0,82.56,82.68,82.53,82.68,24720.0
2024-11-27 12:45:00,82.64,82.64,82.64,82.64,1785.0,82.64,82.64,82.64,82.64,1785.0
2024-11-27 12:50:00,82.64,82.64,82.64,82.64,0.0,82.64,82.64,82.64,82.64,0.0
2024-11-27 12:55:00,82.64,82.64,82.64,82.64,0.0,82.64,82.64,82.64,82.64,0.0
2024-11-27 13:00:00,82.64,82.64,82.64,82.64,0.0,82.64,82.64,82.64,82.64,0.0
2024-11-27 13:05:00,82.61,82.61,82.61,82.61,3000.0,82.61,82.61,82.61,82.61,3000.0
2024-11-27 13:10:00,82.61,82.61,82.61,82.61,0.0,82.61,82.61,82.61,82.61,0.0
2024-11-27 13:15:00,82.69,82.75,82.69,82.75,5250.0,82.69,82.75,82.69,82.75,5250.0
2024-11-27 13:20:00,82.75,82.75,82.75,82.75,0.0,82.75,82.75,82.75,82.75,0.0
2024-11-27 13:25:00,82.75,82.75,82.75,82.75,0.0,82.75,82.75,82.75,82.75,0.0
2024-11-27 13:30:00,82.69,82.69,82.69,82.69,1500.0,82.69,82.69,82.69,82.69,1500.0
2024-11-27 13:35:00,82.68,82.85,82.68,82.85,5640.0,82.68,82.85,82.68,82.85,5640.0
2024-11-27 13:40:00,82.85,82.85,82.85,82.85,0.0,82.85,82.85,82.85,82.85,0.0
2024-11-27 13:45:00,82.82,82.82,82.82,82.82,1830.0,82.82,82.82,82.82,82.82,1830.0
2024-11-27 13:50:00,82.82,82.82,82.82,82.82,0.0,82.82,82.82,82.82,82.82,0.0
2024-11-27 13:55:00,82.82,82.82,82.82,82.82,0.0,82.82,82.82,82.82,82.82,0.0
2024-11-27 14:00:00,82.85,82.95,82.85,82.9,28155.0,82.85,82.95,82.85,82.9,28155.0
2024-11-27 14:05:00,82.94,82.95,82.94,82.94,9000.0,82.94,82.95,82.94,82.94,9000.0
2024-11-27 14:10:00,82.93,82.93,82.93,82.93,3465.0,82.93,82.93,82.93,82.93,3465.0
2024-11-27 14:15:00,82.81,82.89,82.81,82.89,6000.0,82.81,82.89,82.81,82.89,6000.0
2024-11-27 14:20:00,82.89,82.89,82.81,82.85,10500.0,82.89,82.89,82.81,82.85,10500.0
2024-11-27 14:25:00,82.78,82.78,82.78,82.78,4500.0,82.78,82.78,82.78,82.78,4500.0
2024-11-27 14:30:00,82.86,82.86,82.79,82.79,9375.0,82.86,82.86,82.79,82.79,9375.0
2024-11-27 14:35:00,82.86,82.86,82.81,82.82,11625.0,82.86,82.86,82.81,82.82,11625.0
2024-11-27 14:40:00,82.89,82.97,82.88,82.97,6000.0,82.89,82.97,82.88,82.97,6000.0
2024-11-27 14:45:00,82.97,82.97,82.9,82.9,4860.0,82.97,82.97,82.9,82.9,4860.0
2024-11-27 14:50:00,82.9,82.9,82.9,82.9,0.0,82.9,82.9,82.9,82.9,0.0
2024-11-27 14:55:00,82.89,82.89,82.89,82.89,1500.0,82.89,82.89,82.89,82.89,1500.0
2024-11-27 15:00:00,82.81,82.81,82.81,82.81,6570.0,82.81,82.81,82.81,82.81,6570.0
2024-11-27 15:05:00,82.78,82.82,82.78,82.78,6990.0,82.78,82.82,82.78,82.78,6990.0
2024-11-27 15:10:00,82.77,82.79,82.74,82.74,26955.0,82.77,82.79,82.74,82.74,26955.0
2024-11-27 15:15:00,82.71,82.77,82.71,82.77,10500.0,82.71,82.77,82.71,82.77,10500.0
2024-11-27 15:20:00,82.77,82.92,82.77,82.92,25545.0,82.77,82.92,82.77,82.92,25545.0
2024-11-27 15:25:00,82.89,82.89,82.78,82.78,6630.0,82.89,82.89,82.78,82.78,6630.0
2024-11-27 15:30:00,82.81,82.81,82.81,82.81,1500.0,82.81,82.81,82.81,82.81,1500.0
2024-11-27 15:35:00,82.81,82.81,82.8,82.8,3000.0,82.81,82.81,82.8,82.8,3000.0
2024-11-27 15:40:00,82.96,82.96,82.96,82.96,2865.0,82.96,82.96,82.96,82.96,2865.0
2024-11-27 15:45:00,82.93,82.98,82.93,82.98,6000.0,82.93,82.98,82.93,82.98,6000.0
2024-11-27 15:50:00,82.96,82.99,82.79,82.86,31875.0,82.96,82.99,82.79,82.86,31875.0
2024-11-27 15:55:00,82.81,83.0,82.81,82.98,50520.0,82.81,83.0,82.81,82.98,50520.0
2024-11-29 09:30:00,82.64,82.98,82.64,82.98,30570.0,82.64,82.98,82.64,82.98,30570.0
2024-11-29 09:35:00,82.92,82.92,82.92,82.92,1500.0,82.92,82.92,82.92,82.92,1500.0
2024-11-29 09:40:00,82.91,83.22,82.91,83.22,6000.0,82.91,83.22,82.91,83.22,6000.0
2024-11-29 09:45:00,83.09,83.2,83.08,83.09,12000.0,83.09,83.2,83.08,83.09,12000.0
2024-11-29 09:50:00,82.95,83.14,82.95,83.02,36750.0,82.95,83.14,82.95,83.02,36750.0
2024-11-29 09:55:00,82.9,82.9,82.87,82.87,16380.0,82.9,82.9,82.87,82.87,16380.0
2024-11-29 10:00:00,82.86,83.09,82.86,83.03,9120.0,82.86,83.09,82.86,83.03,9120.0
2024-11-29 10:05:00,83.03,83.12,83.03,83.1,7500.0,83.03,83.12,83.03,83.1,7500.0
2024-11-29 10:10:00,83.1,83.1,83.1,83.1,1500.0,83.1,83.1,83.1,83.1,1500.0
2024-11-29 10:15:00,83.16,83.29,83.03,83.06,22500.0,83.16,83.29,83.03,83.06,22500.0
2024-11-29 10:20:00,83.14,83.17,83.14,83.17,3090.0,83.14,83.17,83.14,83.17,3090.0
2024-11-29 10:25:00,83.29,83.37,83.29,83.37,13395.0,83.29,83.37,83.29,83.37,13395.0
2024-11-29 10:30:00,83.44,83.44,83.22,83.22,11580.0,83.44,83.44,83.22,83.22,11580.0
2024-11-29 10:35:00,83.26,83.26,83.26,83.26,3720.0,83.26,83.26,83.26,83.26,3720.0
2024-11-29 10:40:00,83.22,83.22,83.14,83.14,9000.0,83.22,83.22,83.14,83.14,9000.0
2024-11-29 10:45:00,83.21,83.21,83.21,83.21,1500.0,83.21,83.21,83.21,83.21,1500.0
2024-11-29 10:50:00,83.14,83.18,83.14,83.18,3000.0,83.14,83.18,83.14,83.18,3000.0
2024-11-29 10:55:00,83.11,83.12,83.11,83.12,13230.0,83.11,83.12,83.11,83.12,13230.0
2024-11-29 11:00:00,83.12,83.12,83.06,83.06,3000.0,83.12,83.12,83.06,83.06,3000.0
2024-11-29 11:05:00,83.06,83.06,83.06,83.06,0.0,83.06,83.06,83.06,83.06,0.0
2024-11-29 11:10:00,83.06,83.06,82.91,82.91,4500.0,83.06,83.06,82.91,82.91,4500.0
2024-11-29 11:15:00,83.0,83.0,83.0,83.0,1500.0,83.0,83.0,83.0,83.0,1500.0
2024-11-29 11:20:00,82.9,82.9,82.79,82.82,7500.0,82.9,82.9,82.79,82.82,7500.0
2024-11-29 11:25:00,82.82,82.94,82.82,82.94,7800.0,82.82,82.94,82.82,82.94,7800.0
2024-11-29 11:30:00,82.92,82.92,82.92,82.92,1500.0,82.92,82.92,82.92,82.92,1500.0
2024-11-29 11:35:00,82.86,82.86,82.86,82.86,3000.0,82.86,82.86,82.86,82.86,3000.0
2024-11-29 11:40:00,82.9,82.94,82.9,82.94,6000.0,82.9,82.94,82.9,82.94,6000.0
2024-11-29 11:45:00,82.94,82.94,82.94,82.94,0.0,82.94,82.94,82.94,82.94,0.0
2024-11-29 11:50:00,82.94,82.94,82.94,82.94,0.0,82.94,82.94,82.94,82.94,0.0
2024-11-29 11:55:00,82.9,82.9,82.82,82.82,4500.0,82.9,82.9,82.82,82.82,4500.0
2024-11-29 12:00:00,82.85,82.91,82.85,82.89,7500.0,82.85,82.91,82.85,82.89,7500.0
2024-11-29 12:05:00,82.91,82.91,82.91,82.91,1500.0,82.91,82.91,82.91,82.91,1500.0
2024-11-29 12:10:00,82.97,82.97,82.95,82.95,3000.0,82.97,82.97,82.95,82.95,3000.0
2024-11-29 12:15:00,82.95,82.95,82.95,82.95,0.0,82.95,82.95,82.95,82.95,0.0
2024-11-29 12:20:00,82.95,82.95,82.95,82.95,0.0,82.95,82.95,82.95,82.95,0.0
2024-11-29 12:25:00,82.95,82.95,82.95,82.95,0.0,82.95,82.95,82.95,82.95,0.0
2024-11-29 12:30:00,82.96,83.09,82.96,83.09,9150.0,82.96,83.09,82.96,83.09,9150.0
2024-11-29 12:35:00,83.1,83.13,83.09,83.13,4500.0,83.1,83.13,83.09,83.13,4500.0
2024-11-29 12:40:00,83.06,83.06,82.98,83.04,13500.0,83.06,83.06,82.98,83.04,13500.0
2024-11-29 12:45:00,83.14,83.14,83.1,83.1,6750.0,83.14,83.14,83.1,83.1,6750.0
2024-11-29 12:50:00,83.13,83.19,83.01,83.03,54000.0,83.13,83.19,83.01,83.03,54000.0
2024-11-29 12:55:00,83.07,83.07,82.84,82.86,83505.0,83.07,83.07,82.84,82.86,83505.0
2024-12-02 09:30:00,82.88,82.96,82.71,82.96,50595.0,82.88,82.96,82.71,82.96,50595.0
2024-12-02 09:35:00,82.92,82.92,82.69,82.76,9000.0,82.92,82.92,82.69,82.76,9000.0
2024-12-02 09:40:00,82.75,83.14,82.75,83.14,13500.0,82.75,83.14,82.75,83.14,13500.0
2024-12-02 09:45:00,83.04,83.04,83.04,83.04,1500.0,83.04,83.04,83.04,83.04,1500.0
2024-12-02 09:50:00,83.0,83.1,82.97,82.97,16530.0,83.0,83.1,82.97,82.97,16530.0
2024-12-02 09:55:00,82.93,82.99,82.82,82.99,14985.0,82.93,82.99,82.82,82.99,14985.0
2024-12-02 10:00:00,82.99,83.05,82.99,82.99,33450.0,82.99,83.05,82.99,82.99,33450.0
2024-12-02 10:05:00,82.99,83.06,82.97,83.06,108645.0,82.99,83.06,82.97,83.06,108645.0
2024-12-02 10:10:00,83.07,83.07,83.0,83.0,27315.0,83.07,83.07,83.0,83.0,27315.0
2024-12-02 10:15:00,83.02,83.1,83.01,83.08,12240.0,83.02,83.1,83.01,83.08,12240.0
2024-12-02 10:20:00,83.13,83.13,82.99,83.04,41505.0,83.13,83.13,82.99,83.04,41505.0
2024-12-02 10:25:00,83.04,83.04,83.04,83.04,0.0,83.04,83.04,83.04,83.04,0.0
2024-12-02 10:30:00,83.29,83.37,83.24,83.36,54255.0,83.29,83.37,83.24,83.36,54255.0
2024-12-02 10:35:00,83.36,83.41,83.36,83.39,51195.0,83.36,83.41,83.36,83.39,51195.0
2024-12-02 10:40:00,83.32,83.36,83.29,83.29,46875.0,83.32,83.36,83.29,83.29,46875.0
2024-12-02 10:45:00,83.3,83.39,83.28,83.39,41070.0,83.3,83.39,83.28,83.39,41070.0
2024-12-02 10:50:00,83.35,83.48,83.33,83.4,38715.0,83.35,83.48,83.33,83.4,38715.0
2024-12-02 10:55:00,83.4,83.4,83.26,83.28,26310.0,83.4,83.4,83.26,83.28,26310.0
2024-12-02 11:00:00,83.23,83.32,83.18,83.27,17160.0,83.23,83.32,83.18,83.27,17160.0
2024-12-02 11:05:00,83.27,83.35,83.27,83.31,24840.0,83.27,83.35,83.27,83.31,24840.0
2024-12-02 11:10:00,83.31,83.35,83.28,83.28,19005.0,83.31,83.35,83.28,83.28,19005.0
2024-12-02 11:15:00,83.35,83.44,83.33,83.44,14085.0,83.35,83.44,83.33,83.44,14085.0
2024-12-02 11:20:00,83.5,83.5,83.43,83.5,12840.0,83.5,83.5,83.43,83.5,12840.0
2024-12-02 11:25:00,83.55,83.6,83.39,83.43,46365.0,83.55,83.6,83.39,83.43,46365.0
2024-12-02 11:30:00,83.43,83.43,83.24,83.39,25500.0,83.43,83.43,83.24,83.39,25500.0
2024-12-02 11:35:00,83.39,83.39,83.31,83.32,15000.0,83.39,83.39,83.31,83.32,15000.0
2024-12-02 11:40:00,83.35,83.39,83.2,83.2,42180.0,83.35,83.39,83.2,83.2,42180.0
2024-12-02 11:45:00,83.19,83.19,83.19,83.19,7500.0,83.19,83.19,83.19,83.19,7500.0
2024-12-02 11:50:00,83.19,83.2,83.19,83.2,11130.0,83.19,83.2,83.19,83.2,11130.0
2024-12-02 11:55:00,83.23,83.3,83.22,83.3,20535.0,83.23,83.3,83.22,83.3,20535.0
2024-12-02 12:00:00,83.32,83.32,83.26,83.28,15405.0,83.32,83.32,83.26,83.28,15405.0
2024-12-02 12:05:00,83.19,83.25,83.19,83.25,6000.0,83.19,83.25,83.19,83.25,6000.0
2024-12-02 12:10:00,83.2,83.3,83.2,83.27,10500.0,83.2,83.3,83.2,83.27,10500.0
2024-12-02 12:15:00,83.31,83.31,83.26,83.3,6000.0,83.31,83.31,83.26,83.3,6000.0
2024-12-02 12:20:00,83.35,83.36,83.3,83.35,9000.0,83.35,83.36,83.3,83.35,9000.0
2024-12-02 12:25:00,83.35,83.35,83.24,83.28,12000.0,83.35,83.35,83.24,83.28,12000.0
2024-12-02 12:30:00,83.28,83.36,83.28,83.35,6000.0,83.28,83.36,83.28,83.35,6000.0
2024-12-02 12:35:00,83.36,83.42,83.36,83.42,19230.0,83.36,83.42,83.36,83.42,19230.0
2024-12-02 12:40:00,83.41,83.42,83.37,83.42,9000.0,83.41,83.42,83.37,83.42,9000.0
2024-12-02 12:45:00,83.42,83.42,83.38,83.42,19500.0,83.42,83.42,83.38,83.42,19500.0
2024-12-02 12:50:00,83.42,83.47,83.41,83.46,10500.0,83.42,83.47,83.41,83.46,10500.0
2024-12-02 12:55:00,83.49,83.55,83.49,83.54,7935.0,83.49,83.55,83.49,83.54,7935.0
2024-12-02 13:00:00,83.54,83.67,83.51,83.63,22515.0,83.54,83.67,83.51,83.63,22515.0
2024-12-02 13:05:00,83.69,83.69,83.54,83.54,27000.0,83.69,83.69,83.54,83.54,27000.0
2024-12-02 13:10:00,83.52,83.55,83.47,83.47,24945.0,83.52,83.55,83.47,83.47,24945.0
2024-12-02 13:15:00,83.5,83.5,83.42,83.43,13500.0,83.5,83.5,83.42,83.43,13500.0
2024-12-02 13:20:00,83.44,83.47,83.43,83.47,4515.0,83.44,83.47,83.43,83.47,4515.0
2024-12-02 13:25:00,83.53,83.62,83.53,83.62,11730.0,83.53,83.62,83.53,83.62,11730.0
2024-12-02 13:30:00,83.61,83.61,83.51,83.59,12960.0,83.61,83.61,83.51,83.59,12960.0
2024-12-02 13:35:00,83.65,83.67,83.59,83.62,34350.0,83.65,83.67,83.59,83.62,34350.0
2024-12-02 13:40:00,83.61,83.61,83.59,83.59,4500.0,83.61,83.61,83.59,83.59,4500.0
2024-12-02 13:45:00,83.55,83.55,83.51,83.54,39660.0,83.55,83.55,83.51,83.54,39660.0
2024-12-02 13:50:00,83.55,83.62,83.43,83.43,16125.0,83.55,83.62,83.43,83.43,16125.0
2024-12-02 13:55:00,83.44,83.49,83.44,83.49,5040.0,83.44,83.49,83.44,83.49,5040.0
2024-12-02 14:00:00,83.51,83.51,83.41,83.48,19440.0,83.51,83.51,83.41,83.48,19440.0
2024-12-02 14:05:00,83.5,83.56,83.49,83.56,17340.0,83.5,83.56,83.49,83.56,17340.0
2024-12-02 14:10:00,83.56,83.56,83.5,83.52,19410.0,83.56,83.56,83.5,83.52,19410.0
2024-12-02 14:15:00,83.5,83.53,83.39,83.39,34455.0,83.5,83.53,83.39,83.39,34455.0
2024-12-02 14:20:00,83.45,83.52,83.45,83.52,6000.0,83.45,83.52,83.45,83.52,6000.0
2024-12-02 14:25:00,83.54,83.54,83.48,83.51,15270.0,83.54,83.54,83.48,83.51,15270.0
2024-12-02 14:30:00,83.45,83.45,83.42,83.43,7710.0,83.45,83.45,83.42,83.43,7710.0
2024-12-02 14:35:00,83.5,83.5,83.45,83.47,10500.0,83.5,83.5,83.45,83.47,10500.0
2024-12-02 14:40:00,83.49,83.55,83.49,83.55,9030.0,83.49,83.55,83.49,83.55,9030.0
2024-12-02 14:45:00,83.51,83.51,83.43,83.43,20265.0,83.51,83.51,83.43,83.43,20265.0
2024-12-02 14:50:00,83.47,83.47,83.39,83.41,14610.0,83.47,83.47,83.39,83.41,14610.0
2024-12-02 14:55:00,83.49,83.52,83.49,83.52,6015.0,83.49,83.52,83.49,83.52,6015.0
2024-12-02 15:00:00,83.49,83.49,83.44,83.44,20700.0,83.49,83.49,83.44,83.44,20700.0
2024-12-02 15:05:00,83.48,83.48,83.44,83.45,19590.0,83.48,83.48,83.44,83.45,19590.0
2024-12-02 15:10:00,83.42,83.51,83.42,83.51,13005.0,83.42,83.51,83.42,83.51,13005.0
2024-12-02 15:15:00,83.52,83.58,83.49,83.49,24525.0,83.52,83.58,83.49,83.49,24525.0
2024-12-02 15:20:00,83.52,83.52,83.46,83.46,12225.0,83.52,83.52,83.46,83.46,12225.0
2024-12-02 15:25:00,83.46,83.46,83.46,83.46,0.0,83.46,83.46,83.46,83.46,0.0
2024-12-02 15:30:00,83.22,83.22,83.1,83.1,4500.0,83.22,83.22,83.1,83.1,4500.0
2024-12-02 15:35:00,83.12,83.15,83.01,83.03,21270.0,83.12,83.15,83.01,83.03,21270.0
2024-12-02 15:40:00,83.01,83.04,82.88,82.88,25215.0,83.01,83.04,82.88,82.88,25215.0
2024-12-02 15:45:00,82.87,82.93,82.84,82.92,29880.0,82.87,82.93,82.84,82.92,29880.0
2024-12-02 15:50:00,82.9,83.06,82.9,83.06,46740.0,82.9,83.06,82.9,83.06,46740.0
2024-12-02 15:55:00,82.93,83.41,82.89,83.2,313170.0,82.93,83.41,82.89,83.2,313170.0
2024-12-03 09:30:00,83.37,83.47,83.04,83.27,38835.0,83.37,83.47,83.04,83.27,38835.0
2024-12-03 09:35:00,83.04,83.2,83.0,83.2,10740.0,83.04,83.2,83.0,83.2,10740.0
2024-12-03 09:40:00,83.04,83.07,83.04,83.07,7500.0,83.04,83.07,83.04,83.07,7500.0
2024-12-03 09:45:00,83.19,83.32,83.16,83.18,35295.0,83.19,83.32,83.16,83.18,35295.0
2024-12-03 09:50:00,83.18,83.45,83.16,83.45,52545.0,83.18,83.45,83.16,83.45,52545.0
2024-12-03 09:55:00,83.33,83.42,83.27,83.33,36060.0,83.33,83.42,83.27,83.33,36060.0
2024-12-03 10:00:00,83.32,83.5,83.16,83.21,53865.0,83.32,83.5,83.16,83.21,53865.0
2024-12-03 10:05:00,83.1,83.2,83.04,83.11,19500.0,83.1,83.2,83.04,83.11,19500.0
2024-12-03 10:10:00,83.06,83.06,83.06,83.06,1500.0,83.06,83.06,83.06,83.06,1500.0
2024-12-03 10:15:00,83.02,83.02,83.02,83.02,1500.0,83.02,83.02,83.02,83.02,1500.0
2024-12-03 10:20:00,82.96,82.96,82.88,82.88,7500.0,82.96,82.96,82.88,82.88,7500.0
2024-12-03 10:25:00,82.75,82.83,82.75,82.75,29175.0,82.75,82.83,82.75,82.75,29175.0
2024-12-03 10:30:00,82.67,82.7,82.67,82.7,3000.0,82.67,82.7,82.67,82.7,3000.0
2024-12-03 10:35:00,82.77,82.81,82.77,82.77,13500.0,82.77,82.81,82.77,82.77,13500.0
2024-12-03 10:40:00,82.72,82.72,82.71,82.71,3000.0,82.72,82.72,82.71,82.71,3000.0
2024-12-03 10:45:00,82.6,82.63,82.6,82.63,12000.0,82.6,82.63,82.6,82.63,12000.0
2024-12-03 10:50:00,82.69,82.93,82.69,82.93,12000.0,82.69,82.93,82.69,82.93,12000.0
2024-12-03 10:55:00,82.83,82.83,82.83,82.83,6240.0,82.83,82.83,82.83,82.83,6240.0
2024-12-03 11:00:00,82.83,82.83,82.79,82.79,3000.0,82.83,82.83,82.79,82.79,3000.0
2024-12-03 11:05:00,82.69,82.69,82.6,82.6,6000.0,82.69,82.69,82.6,82.6,6000.0
2024-12-03 11:10:00,82.56,82.57,82.55,82.55,33000.0,82.56,82.57,82.55,82.55,33000.0
2024-12-03 11:15:00,82.56,82.56,82.54,82.54,4500.0,82.56,82.56,82.54,82.54,4500.0
2024-12-03 11:20:00,82.65,82.65,82.65,82.65,16140.0,82.65,82.65,82.65,82.65,16140.0
2024-12-03 11:25:00,82.66,82.66,82.65,82.65,4500.0,82.66,82.66,82.65,82.65,4500.0
2024-12-03 11:30:00,82.6,82.71,82.6,82.68,21555.0,82.6,82.71,82.6,82.68,21555.0
2024-12-03 11:35:00,82.71,82.71,82.65,82.65,3000.0,82.71,82.71,82.65,82.65,3000.0
2024-12-03 11:40:00,82.58,82.58,82.58,82.58,7980.0,82.58,82.58,82.58,82.58,7980.0
2024-12-03 11:45:00,82.54,82.66,82.51,82.61,61575.0,82.54,82.66,82.51,82.61,61575.0
2024-12-03 11:50:00,82.61,82.61,82.61,82.61,0.0,82.61,82.61,82.61,82.61,0.0
2024-12-03 11:55:00,82.68,82.68,82.68,82.68,2145.0,82.68,82.68,82.68,82.68,2145.0
2024-12-03 12:00:00,82.65,82.66,82.6,82.66,22965.0,82.65,82.66,82.6,82.66,22965.0
2024-12-03 12:05:00,82.71,82.71,82.71,82.71,4500.0,82.71,82.71,82.71,82.71,4500.0
2024-12-03 12:10:00,82.78,82.78,82.78,82.78,7680.0,82.78,82.78,82.78,82.78,7680.0
2024-12-03 12:15:00,82.75,82.75,82.75,82.75,3000.0,82.75,82.75,82.75,82.75,3000.0
2024-12-03 12:20:00,82.79,82.83,82.79,82.83,24090.0,82.79,82.83,82.79,82.83,24090.0
2024-12-03 12:25:00,82.86,82.88,82.86,82.88,4500.0,82.86,82.88,82.86,82.88,4500.0
2024-12-03 12:30:00,82.94,82.94,82.94,82.94,1500.0,82.94,82.94,82.94,82.94,1500.0
2024-12-03 12:35:00,83.06,83.06,82.99,83.01,6435.0,83.06,83.06,82.99,83.01,6435.0
2024-12-03 12:40:00,83.01,83.01,83.0,83.01,1500.0,83.01,83.01,83.0,83.01,1500.0
2024-12-03 12:45:00,83.01,83.01,83.01,83.01,0.0,83.01,83.01,83.01,83.01,0.0
2024-12-03 12:50:00,82.94,82.94,82.94,82.94,1500.0,82.94,82.94,82.94,82.94,1500.0
2024-12-03 12:55:00,82.83,82.86,82.81,82.86,4500.0,82.83,82.86,82.81,82.86,4500.0
2024-12-03 13:00:00,82.8,82.8,82.8,82.8,1500.0,82.8,82.8,82.8,82.8,1500.0
2024-12-03 13:05:00,82.8,82.8,82.8,82.8,0.0,82.8,82.8,82.8,82.8,0.0
2024-12-03 13:10:00,82.84,82.84,82.81,82.81,7500.0,82.84,82.84,82.81,82.81,7500.0
2024-12-03 13:15:00,82.81,82.81,82.81,82.81,0.0,82.81,82.81,82.81,82.81,0.0
2024-12-03 13:20:00,82.8,82.89,82.8,82.87,16125.0,82.8,82.89,82.8,82.87,16125.0
2024-12-03 13:25:00,82.87,82.87,82.87,82.87,0.0,82.87,82.87,82.87,82.87,0.0
2024-12-03 13:30:00,82.87,82.87,82.87,82.87,0.0,82.87,82.87,82.87,82.87,0.0
2024-12-03 13:35:00,82.99,82.99,82.99,82.99,3000.0,82.99,82.99,82.99,82.99,3000.0
2024-12-03 13:40:00,83.01,83.01,83.01,83.01,3000.0,83.01,83.01,83.01,83.01,3000.0
2024-12-03 13:45:00,83.01,83.26,83.01,83.15,56220.0,83.01,83.26,83.01,83.15,56220.0
2024-12-03 13:50:00,83.16,83.16,83.16,83.16,1500.0,83.16,83.16,83.16,83.16,1500.0
2024-12-03 13:55:00,83.16,83.16,83.13,83.14,25500.0,83.16,83.16,83.13,83.14,25500.0
2024-12-03 14:00:00,83.12,83.16,83.11,83.16,16500.0,83.12,83.16,83.11,83.16,16500.0
2024-12-03 14:05:00,83.19,83.2,83.19,83.2,3000.0,83.19,83.2,83.19,83.2,3000.0
2024-12-03 14:10:00,83.21,83.21,83.2,83.21,1500.0,83.21,83.21,83.2,83.21,1500.0
2024-12-03 14:15:00,83.21,83.21,83.21,83.21,6000.0,83.21,83.21,83.21,83.21,6000.0
2024-12-03 14:20:00,83.22,83.22,83.22,83.22,1500.0,83.22,83.22,83.22,83.22,1500.0
2024-12-03 14:25:00,83.25,83.26,83.25,83.26,3000.0,83.25,83.26,83.25,83.26,3000.0
2024-12-03 14:30:00,83.28,83.28,83.25,83.25,4305.0,83.28,83.28,83.25,83.25,4305.0
2024-12-03 14:35:00,83.32,83.32,83.2,83.2,6000.0,83.32,83.32,83.2,83.2,6000.0
2024-12-03 14:40:00,83.2,83.2,83.2,83.2,6000.0,83.2,83.2,83.2,83.2,6000.0
2024-12-03 14:45:00,83.2,83.2,83.2,83.2,3000.0,83.2,83.2,83.2,83.2,3000.0
2024-12-03 14:50:00,83.21,83.21,83.21,83.21,1500.0,83.21,83.21,83.21,83.21,1500.0
2024-12-03 14:55:00,83.21,83.21,83.21,83.21,6000.0,83.21,83.21,83.21,83.21,6000.0
2024-12-03 15:00:00,83.22,83.22,83.22,83.22,3000.0,83.22,83.22,83.22,83.22,3000.0
2024-12-03 15:05:00,83.27,83.34,83.27,83.34,5205.0,83.27,83.34,83.27,83.34,5205.0
2024-12-03 15:10:00,83.3,83.3,83.3,83.3,1500.0,83.3,83.3,83.3,83.3,1500.0
2024-12-03 15:15:00,83.26,83.36,83.26,83.3,8655.0,83.26,83.36,83.26,83.3,8655.0
2024-12-03 15:20:00,83.3,83.3,83.24,83.24,6630.0,83.3,83.3,83.24,83.24,6630.0
2024-12-03 15:25:00,83.23,83.23,83.19,83.19,15000.0,83.23,83.23,83.19,83.19,15000.0
2024-12-03 15:30:00,83.19,83.22,83.19,83.2,15000.0,83.19,83.22,83.19,83.2,15000.0
2024-12-03 15:35:00,83.18,83.24,83.18,83.22,24000.0,83.18,83.24,83.18,83.22,24000.0
2024-12-03 15:40:00,83.21,83.24,83.2,83.24,42645.0,83.21,83.24,83.2,83.24,42645.0
2024-12-03 15:45:00,83.24,83.29,83.21,83.29,21000.0,83.24,83.29,83.21,83.29,21000.0
2024-12-03 15:50:00,83.21,83.27,83.17,83.21,43500.0,83.21,83.27,83.17,83.21,43500.0
2024-12-03 15:55:00,83.21,83.24,83.06,83.23,77970.0,83.21,83.24,83.06,83.23,77970.0
2024-12-04 09:30:00,82.76,83.27,82.63,83.07,82215.0,82.76,83.27,82.63,83.07,82215.0
2024-12-04 09:35:00,83.14,83.14,83.14,83.14,1500.0,83.14,83.14,83.14,83.14,1500.0
2024-12-04 09:40:00,83.24,83.24,83.06,83.06,13500.0,83.24,83.24,83.06,83.06,13500.0
2024-12-04 09:45:00,83.15,83.2,83.02,83.17,50730.0,83.15,83.2,83.02,83.17,50730.0
2024-12-04 09:50:00,83.06,83.43,83.06,83.43,24000.0,83.06,83.43,83.06,83.43,24000.0
2024-12-04 09:55:00,83.23,83.23,83.17,83.23,6000.0,83.23,83.23,83.17,83.23,6000.0
2024-12-04 10:00:00,83.17,83.23,82.92,82.92,48165.0,83.17,83.23,82.92,82.92,48165.0
2024-12-04 10:05:00,82.91,83.15,82.86,83.05,36300.0,82.91,83.15,82.86,83.05,36300.0
2024-12-04 10:10:00,83.03,83.03,82.93,82.93,102000.0,83.03,83.03,82.93,82.93,102000.0
2024-12-04 10:15:00,82.85,83.11,82.85,83.01,50085.0,82.85,83.11,82.85,83.01,50085.0
2024-12-04 10:20:00,83.01,83.01,83.01,83.01,0.0,83.01,83.01,83.01,83.01,0.0
2024-12-04 10:25:00,83.04,83.04,83.04,83.04,4500.0,83.04,83.04,83.04,83.04,4500.0
2024-12-04 10:30:00,83.04,83.04,82.98,83.04,6000.0,83.04,83.04,82.98,83.04,6000.0
2024-12-04 10:35:00,83.04,83.09,83.04,83.09,4995.0,83.04,83.09,83.04,83.09,4995.0
2024-12-04 10:40:00,82.98,82.98,82.93,82.93,10635.0,82.98,82.98,82.93,82.93,10635.0
2024-12-04 10:45:00,82.98,83.0,82.98,82.99,6000.0,82.98,83.0,82.98,82.99,6000.0
2024-12-04 10:50:00,82.87,83.04,82.87,83.01,26280.0,82.87,83.04,82.87,83.01,26280.0
2024-12-04 10:55:00,83.06,83.1,83.06,83.1,15915.0,83.06,83.1,83.06,83.1,15915.0
2024-12-04 11:00:00,83.24,83.24,83.14,83.17,27000.0,83.24,83.24,83.14,83.17,27000.0
2024-12-04 11:05:00,83.23,83.23,83.23,83.23,1500.0,83.23,83.23,83.23,83.23,1500.0
2024-12-04 11:10:00,83.27,83.33,83.27,83.33,3000.0,83.27,83.33,83.27,83.33,3000.0
2024-12-04 11:15:00,83.29,83.33,83.28,83.33,8235.0,83.29,83.33,83.28,83.33,8235.0
2024-12-04 11:20:00,83.25,83.31,83.25,83.31,18000.0,83.25,83.31,83.25,83.31,18000.0
2024-12-04 11:25:00,83.31,83.31,83.3,83.3,3000.0,83.31,83.31,83.3,83.3,3000.0
2024-12-04 11:30:00,83.24,83.28,83.24,83.24,12000.0,83.24,83.28,83.24,83.24,12000.0
2024-12-04 11:35:00,83.28,83.32,83.28,83.32,10500.0,83.28,83.32,83.28,83.32,10500.0
2024-12-04 11:40:00,83.32,83.32,83.32,83.32,0.0,83.32,83.32,83.32,83.32,0.0
2024-12-04 11:45:00,83.32,83.4,83.32,83.35,24795.0,83.32,83.4,83.32,83.35,24795.0
2024-12-04 11:50:00,83.35,83.54,83.35,83.54,25635.0,83.35,83.54,83.35,83.54,25635.0
2024-12-04 11:55:00,83.54,83.54,83.54,83.54,3000.0,83.54,83.54,83.54,83.54,3000.0
2024-12-04 12:00:00,83.54,83.54,83.54,83.54,0.0,83.54,83.54,83.54,83.54,0.0
2024-12-04 12:05:00,83.54,83.54,83.54,83.54,0.0,83.54,83.54,83.54,83.54,0.0
2024-12-04 12:10:00,83.44,83.44,83.41,83.41,3000.0,83.44,83.44,83.41,83.41,3000.0
2024-12-04 12:15:00,83.34,83.34,83.34,83.34,1500.0,83.34,83.34,83.34,83.34,1500.0
2024-12-04 12:20:00,83.29,83.37,83.29,83.37,9000.0,83.29,83.37,83.29,83.37,9000.0
2024-12-04 12:25:00,83.35,83.35,83.35,83.35,4500.0,83.35,83.35,83.35,83.35,4500.0
2024-12-04 12:30:00,83.35,83.35,83.35,83.35,0.0,83.35,83.35,83.35,83.35,0.0
2024-12-04 12:35:00,83.35,83.35,83.35,83.35,0.0,83.35,83.35,83.35,83.35,0.0
2024-12-04 12:40:00,83.35,83.35,83.35,83.35,0.0,83.35,83.35,83.35,83.35,0.0
2024-12-04 12:45:00,83.34,83.34,83.21,83.21,14970.0,83.34,83.34,83.21,83.21,14970.0
2024-12-04 12:50:00,83.27,83.27,83.27,83.27,1500.0,83.27,83.27,83.27,83.27,1500.0
2024-12-04 12:55:00,83.25,83.28,83.25,83.28,3000.0,83.25,83.28,83.25,83.28,3000.0
2024-12-04 13:00:00,83.18,83.18,83.18,83.18,3000.0,83.18,83.18,83.18,83.18,3000.0
2024-12-04 13:05:00,83.02,83.02,83.01,83.01,6000.0,83.02,83.02,83.01,83.01,6000.0
2024-12-04 13:10:00,83.05,83.05,82.97,82.97,7500.0,83.05,83.05,82.97,82.97,7500.0
2024-12-04 13:15:00,83.08,83.12,83.02,83.12,12000.0,83.08,83.12,83.02,83.12,12000.0
2024-12-04 13:20:00,83.14,83.2,83.14,83.2,7305.0,83.14,83.2,83.14,83.2,7305.0
2024-12-04 13:25:00,83.2,83.2,83.2,83.2,0.0,83.2,83.2,83.2,83.2,0.0
2024-12-04 13:30:00,83.05,83.05,82.92,82.92,5085.0,83.05,83.05,82.92,82.92,5085.0
2024-12-04 13:35:00,82.9,82.94,82.89,82.9,10500.0,82.9,82.94,82.89,82.9,10500.0
2024-12-04 13:40:00,82.98,82.98,82.98,82.98,6000.0,82.98,82.98,82.98,82.98,6000.0
2024-12-04 13:45:00,82.99,82.99,82.92,82.98,9000.0,82.99,82.99,82.92,82.98,9000.0
2024-12-04 13:50:00,82.92,82.92,82.92,82.92,4440.0,82.92,82.92,82.92,82.92,4440.0
2024-12-04 13:55:00,83.0,83.09,82.94,83.09,15120.0,83.0,83.09,82.94,83.09,15120.0
2024-12-04 14:00:00,82.94,82.94,82.91,82.91,6000.0,82.94,82.94,82.91,82.91,6000.0
2024-12-04 14:05:00,82.87,82.9,82.87,82.9,3000.0,82.87,82.9,82.87,82.9,3000.0
2024-12-04 14:10:00,82.8,82.8,82.8,82.8,1500.0,82.8,82.8,82.8,82.8,1500.0
2024-12-04 14:15:00,82.8,82.9,82.8,82.86,27000.0,82.8,82.9,82.8,82.86,27000.0
2024-12-04 14:20:00,82.91,82.91,82.87,82.88,7500.0,82.91,82.91,82.87,82.88,7500.0
2024-12-04 14:25:00,82.85,82.85,82.8,82.81,7500.0,82.85,82.85,82.8,82.81,7500.0
2024-12-04 14:30:00,82.8,82.84,82.8,82.83,10500.0,82.8,82.84,82.8,82.83,10500.0
2024-12-04 14:35:00,82.84,82.89,82.82,82.86,21360.0,82.84,82.89,82.82,82.86,21360.0
2024-12-04 14:40:00,82.81,82.81,82.8,82.8,3000.0,82.81,82.81,82.8,82.8,3000.0
2024-12-04 14:45:00,82.83,82.88,82.83,82.83,6000.0,82.83,82.88,82.83,82.83,6000.0
2024-12-04 14:50:00,82.83,82.83,82.83,82.83,0.0,82.83,82.83,82.83,82.83,0.0
2024-12-04 14:55:00,82.83,82.83,82.83,82.83,0.0,82.83,82.83,82.83,82.83,0.0
2024-12-04 15:00:00,82.84,82.86,82.84,82.86,4500.0,82.84,82.86,82.84,82.86,4500.0
2024-12-04 15:05:00,82.92,82.98,82.92,82.98,6000.0,82.92,82.98,82.92,82.98,6000.0
2024-12-04 15:10:00,83.0,83.01,83.0,83.01,6000.0,83.0,83.01,83.0,83.01,6000.0
2024-12-04 15:15:00,82.92,82.92,82.87,82.87,8175.0,82.92,82.92,82.87,82.87,8175.0
2024-12-04 15:20:00,82.9,82.9,82.9,82.9,3000.0,82.9,82.9,82.9,82.9,3000.0
2024-12-04 15:25:00,82.9,83.0,82.9,83.0,24000.0,82.9,83.0,82.9,83.0,24000.0
2024-12-04 15:30:00,82.95,82.97,82.89,82.92,28185.0,82.95,82.97,82.89,82.92,28185.0
2024-12-04 15:35:00,82.97,83.08,82.93,83.08,29970.0,82.97,83.08,82.93,83.08,29970.0
2024-12-04 15:40:00,83.06,83.06,82.98,82.98,9000.0,83.06,83.06,82.98,82.98,9000.0
2024-12-04 15:45:00,82.97,83.09,82.97,83.08,28620.0,82.97,83.09,82.97,83.08,28620.0
2024-12-04 15:50:00,83.14,83.18,82.97,82.99,59220.0,83.14,83.18,82.97,82.99,59220.0
2024-12-04 15:55:00,82.9,82.91,82.8,82.87,115665.0,82.9,82.91,82.8,82.87,115665.0
2024-12-05 09:30:00,82.63,82.8,82.36,82.51,48855.0,82.63,82.8,82.36,82.51,48855.0
2024-12-05 09:35:00,82.79,82.93,82.79,82.93,4500.0,82.79,82.93,82.79,82.93,4500.0
2024-12-05 09:40:00,83.05,83.05,82.88,82.88,6000.0,83.05,83.05,82.88,82.88,6000.0
2024-12-05 09:45:00,82.77,82.84,82.74,82.84,7665.0,82.77,82.84,82.74,82.84,7665.0
2024-12-05 09:50:00,82.84,82.89,82.84,82.89,6000.0,82.84,82.89,82.84,82.89,6000.0
2024-12-05 09:55:00,82.84,83.01,82.84,82.88,7800.0,82.84,83.01,82.84,82.88,7800.0
2024-12-05 10:00:00,82.84,82.84,82.76,82.78,13500.0,82.84,82.84,82.76,82.78,13500.0
2024-12-05 10:05:00,82.82,82.86,82.46,82.46,18000.0,82.82,82.86,82.46,82.46,18000.0
2024-12-05 10:10:00,82.49,82.63,82.48,82.48,28785.0,82.49,82.63,82.48,82.48,28785.0
2024-12-05 10:15:00,82.55,82.55,82.44,82.44,6000.0,82.55,82.55,82.44,82.44,6000.0
2024-12-05 10:20:00,82.4,82.49,82.4,82.4,8985.0,82.4,82.49,82.4,82.4,8985.0
2024-12-05 10:25:00,82.33,82.33,82.3,82.33,12000.0,82.33,82.33,82.3,82.33,12000.0
2024-12-05 10:30:00,82.32,82.53,82.32,82.51,13980.0,82.32,82.53,82.32,82.51,13980.0
2024-12-05 10:35:00,82.51,82.63,82.43,82.63,9000.0,82.51,82.63,82.43,82.63,9000.0
2024-12-05 10:40:00,82.51,82.51,82.51,82.51,1545.0,82.51,82.51,82.51,82.51,1545.0
2024-12-05 10:45:00,82.51,82.57,82.51,82.57,15645.0,82.51,82.57,82.51,82.57,15645.0
2024-12-05 10:50:00,82.5,82.57,82.49,82.57,21000.0,82.5,82.57,82.49,82.57,21000.0
2024-12-05 10:55:00,82.48,82.48,82.35,82.42,18855.0,82.48,82.48,82.35,82.42,18855.0
2024-12-05 11:00:00,82.4,82.53,82.35,82.35,24000.0,82.4,82.53,82.35,82.35,24000.0
2024-12-05 11:05:00,82.28,82.28,82.27,82.28,4500.0,82.28,82.28,82.27,82.28,4500.0
2024-12-05 11:10:00,82.09,82.15,82.09,82.15,3000.0,82.09,82.15,82.09,82.15,3000.0
2024-12-05 11:15:00,82.15,82.15,82.05,82.05,12600.0,82.15,82.15,82.05,82.05,12600.0
2024-12-05 11:20:00,81.98,82.1,81.94,82.06,16605.0,81.98,82.1,81.94,82.06,16605.0
2024-12-05 11:25:00,82.15,82.15,82.15,82.15,1500.0,82.15,82.15,82.15,82.15,1500.0
2024-12-05 11:30:00,81.99,81.99,81.99,81.99,3000.0,81.99,81.99,81.99,81.99,3000.0
2024-12-05 11:35:00,81.93,81.93,81.83,81.83,6000.0,81.93,81.93,81.83,81.83,6000.0
2024-12-05 11:40:00,81.94,82.04,81.88,82.04,11940.0,81.94,82.04,81.88,82.04,11940.0
2024-12-05 11:45:00,82.03,82.03,82.02,82.02,3795.0,82.03,82.03,82.02,82.02,3795.0
2024-12-05 11:50:00,81.99,81.99,81.99,81.99,3000.0,81.99,81.99,81.99,81.99,3000.0
2024-12-05 11:55:00,81.99,81.99,81.81,81.83,8400.0,81.99,81.99,81.81,81.83,8400.0
2024-12-05 12:00:00,81.98,82.02,81.98,82.02,4500.0,81.98,82.02,81.98,82.02,4500.0
2024-12-05 12:05:00,82.09,82.11,82.06,82.06,8295.0,82.09,82.11,82.06,82.06,8295.0
2024-12-05 12:10:00,82.0,82.0,81.89,81.89,18120.0,82.0,82.0,81.89,81.89,18120.0
2024-12-05 12:15:00,81.97,81.99,81.85,81.85,11520.0,81.97,81.99,81.85,81.85,11520.0
2024-12-05 12:20:00,81.89,81.92,81.89,81.92,7500.0,81.89,81.92,81.89,81.92,7500.0
2024-12-05 12:25:00,81.92,81.92,81.92,81.92,0.0,81.92,81.92,81.92,81.92,0.0
2024-12-05 12:30:00,81.92,81.92,81.92,81.92,0.0,81.92,81.92,81.92,81.92,0.0
2024-12-05 12:35:00,81.91,81.95,81.91,81.91,6225.0,81.91,81.95,81.91,81.91,6225.0
2024-12-05 12:40:00,81.91,81.91,81.91,81.91,0.0,81.91,81.91,81.91,81.91,0.0
2024-12-05 12:45:00,81.95,81.96,81.91,81.91,18000.0,81.95,81.96,81.91,81.91,18000.0
2024-12-05 12:50:00,81.87,81.87,81.87,81.87,3000.0,81.87,81.87,81.87,81.87,3000.0
2024-12-05 12:55:00,81.88,81.88,81.8,81.8,15000.0,81.88,81.88,81.8,81.8,15000.0
2024-12-05 13:00:00,81.8,81.88,81.8,81.88,6375.0,81.8,81.88,81.8,81.88,6375.0
2024-12-05 13:05:00,81.92,81.92,81.92,81.92,1500.0,81.92,81.92,81.92,81.92,1500.0
2024-12-05 13:10:00,81.92,81.92,81.92,81.92,0.0,81.92,81.92,81.92,81.92,0.0
2024-12-05 13:15:00,81.89,81.93,81.83,81.93,33000.0,81.89,81.93,81.83,81.93,33000.0
2024-12-05 13:20:00,81.89,81.94,81.89,81.9,10500.0,81.89,81.94,81.89,81.9,10500.0
2024-12-05 13:25:00,81.9,81.98,81.9,81.98,9000.0,81.9,81.98,81.9,81.98,9000.0
2024-12-05 13:30:00,82.03,82.11,82.01,82.11,16725.0,82.03,82.11,82.01,82.11,16725.0
2024-12-05 13:35:00,82.09,82.19,82.08,82.13,18450.0,82.09,82.19,82.08,82.13,18450.0
2024-12-05 13:40:00,82.09,82.13,82.09,82.11,6000.0,82.09,82.13,82.09,82.11,6000.0
2024-12-05 13:45:00,82.0,82.0,81.99,81.99,4950.0,82.0,82.0,81.99,81.99,4950.0
2024-12-05 13:50:00,82.02,82.11,81.99,81.99,13530.0,82.02,82.11,81.99,81.99,13530.0
2024-12-05 13:55:00,82.05,82.09,82.01,82.08,12000.0,82.05,82.09,82.01,82.08,12000.0
2024-12-05 14:00:00,82.03,82.07,82.0,82.0,7500.0,82.03,82.07,82.0,82.0,7500.0
2024-12-05 14:05:00,82.0,82.01,81.99,81.99,6000.0,82.0,82.01,81.99,81.99,6000.0
2024-12-05 14:10:00,81.96,82.04,81.96,82.0,10500.0,81.96,82.04,81.96,82.0,10500.0
2024-12-05 14:15:00,82.0,82.0,81.89,81.89,10650.0,82.0,82.0,81.89,81.89,10650.0
2024-12-05 14:20:00,81.85,81.91,81.82,81.82,10500.0,81.85,81.91,81.82,81.82,10500.0
2024-12-05 14:25:00,81.87,81.93,81.87,81.87,9015.0,81.87,81.93,81.87,81.87,9015.0
2024-12-05 14:30:00,81.85,81.87,81.82,81.82,4500.0,81.85,81.87,81.82,81.82,4500.0
2024-12-05 14:35:00,81.79,81.97,81.79,81.95,24000.0,81.79,81.97,81.79,81.95,24000.0
2024-12-05 14:40:00,82.0,82.0,82.0,82.0,1500.0,82.0,82.0,82.0,82.0,1500.0
2024-12-05 14:45:00,82.0,82.0,82.0,82.0,0.0,82.0,82.0,82.0,82.0,0.0
2024-12-05 14:50:00,81.99,82.07,81.99,82.06,17040.0,81.99,82.07,81.99,82.06,17040.0
2024-12-05 14:55:00,82.1,82.1,82.1,82.1,1500.0,82.1,82.1,82.1,82.1,1500.0
2024-12-05 15:00:00,82.11,82.16,82.1,82.16,7740.0,82.11,82.16,82.1,82.16,7740.0
2024-12-05 15:05:00,82.24,82.24,82.24,82.24,1500.0,82.24,82.24,82.24,82.24,1500.0
2024-12-05 15:10:00,82.2,82.2,82.1,82.1,18000.0,82.2,82.2,82.1,82.1,18000.0
2024-12-05 15:15:00,82.12,82.12,82.0,82.05,37500.0,82.12,82.12,82.0,82.05,37500.0
2024-12-05 15:20:00,82.16,82.16,82.12,82.12,3000.0,82.16,82.16,82.12,82.12,3000.0
2024-12-05 15:25:00,82.11,82.22,82.08,82.08,18330.0,82.11,82.22,82.08,82.08,18330.0
2024-12-05 15:30:00,82.12,82.18,82.11,82.18,23175.0,82.12,82.18,82.11,82.18,23175.0
2024-12-05 15:35:00,82.18,82.26,82.18,82.23,14040.0,82.18,82.26,82.18,82.23,14040.0
2024-12-05 15:40:00,82.23,82.28,82.18,82.28,12900.0,82.23,82.28,82.18,82.28,12900.0
2024-12-05 15:45:00,82.28,82.33,82.21,82.3,27660.0,82.28,82.33,82.21,82.3,27660.0
2024-12-05 15:50:00,82.25,82.27,82.2,82.26,45150.0,82.25,82.27,82.2,82.26,45150.0
2024-12-05 15:55:00,82.29,82.4,82.27,82.29,147990.0,82.29,82.4,82.27,82.29,147990.0
2024-12-06 09:30:00,82.87,83.62,82.73,82.79,85620.0,82.87,83.62,82.73,82.79,85620.0
2024-12-06 09:35:00,83.05,83.3,82.96,83.3,15000.0,83.05,83.3,82.96,83.3,15000.0
2024-12-06 09:40:00,83.39,83.48,83.25,83.35,30330.0,83.39,83.48,83.25,83.35,30330.0
2024-12-06 09:45:00,83.4,83.71,83.4,83.59,31845.0,83.4,83.71,83.4,83.59,31845.0
2024-12-06 09:50:00,83.54,83.69,83.37,83.37,48960.0,83.54,83.69,83.37,83.37,48960.0
2024-12-06 09:55:00,83.48,83.83,83.48,83.69,32250.0,83.48,83.83,83.48,83.69,32250.0
2024-12-06 10:00:00,83.73,83.73,83.49,83.65,25500.0,83.73,83.73,83.49,83.65,25500.0
2024-12-06 10:05:00,83.57,83.57,83.25,83.31,56430.0,83.57,83.57,83.25,83.31,56430.0
2024-12-06 10:10:00,83.38,83.49,83.34,83.49,13500.0,83.38,83.49,83.34,83.49,13500.0
2024-12-06 10:15:00,83.49,83.49,83.47,83.47,8190.0,83.49,83.49,83.47,83.47,8190.0
2024-12-06 10:20:00,83.53,83.54,83.42,83.49,21000.0,83.53,83.54,83.42,83.49,21000.0
2024-12-06 10:25:00,83.57,83.71,83.57,83.62,19185.0,83.57,83.71,83.57,83.62,19185.0
2024-12-06 10:30:00,83.72,83.72,83.49,83.51,48585.0,83.72,83.72,83.49,83.51,48585.0
2024-12-06 10:35:00,83.51,83.51,83.51,83.51,1500.0,83.51,83.51,83.51,83.51,1500.0
2024-12-06 10:40:00,83.51,83.56,83.48,83.56,12000.0,83.51,83.56,83.48,83.56,12000.0
2024-12-06 10:45:00,83.56,83.56,83.22,83.32,25995.0,83.56,83.56,83.22,83.32,25995.0
2024-12-06 10:50:00,83.21,83.33,83.13,83.25,30075.0,83.21,83.33,83.13,83.25,30075.0
2024-12-06 10:55:00,83.32,83.32,83.32,83.32,4500.0,83.32,83.32,83.32,83.32,4500.0
2024-12-06 11:00:00,83.36,83.39,83.27,83.39,18390.0,83.36,83.39,83.27,83.39,18390.0
2024-12-06 11:05:00,83.29,83.3,83.29,83.3,7500.0,83.29,83.3,83.29,83.3,7500.0
2024-12-06 11:10:00,83.37,83.44,83.3,83.44,78000.0,83.37,83.44,83.3,83.44,78000.0
2024-12-06 11:15:00,83.37,83.39,83.25,83.34,13500.0,83.37,83.39,83.25,83.34,13500.0
2024-12-06 11:20:00,83.34,83.34,83.34,83.34,0.0,83.34,83.34,83.34,83.34,0.0
2024-12-06 11:25:00,83.34,83.34,83.34,83.34,0.0,83.34,83.34,83.34,83.34,0.0
2024-12-06 11:30:00,83.18,83.26,83.18,83.26,3000.0,83.18,83.26,83.18,83.26,3000.0
2024-12-06 11:35:00,83.29,83.29,83.29,83.29,1500.0,83.29,83.29,83.29,83.29,1500.0
2024-12-06 11:40:00,83.3,83.3,83.3,83.3,6000.0,83.3,83.3,83.3,83.3,6000.0
2024-12-06 11:45:00,83.41,83.43,83.35,83.42,9000.0,83.41,83.43,83.35,83.42,9000.0
2024-12-06 11:50:00,83.57,83.57,83.57,83.57,1500.0,83.57,83.57,83.57,83.57,1500.0
2024-12-06 11:55:00,83.54,83.54,83.54,83.54,3000.0,83.54,83.54,83.54,83.54,3000.0
2024-12-06 12:00:00,83.48,83.48,83.48,83.48,1500.0,83.48,83.48,83.48,83.48,1500.0
2024-12-06 12:05:00,83.43,83.51,83.43,83.51,5625.0,83.43,83.51,83.43,83.51,5625.0
2024-12-06 12:10:00,83.47,83.48,83.4,83.48,4500.0,83.47,83.48,83.4,83.48,4500.0
2024-12-06 12:15:00,83.5,83.57,83.43,83.57,33150.0,83.5,83.57,83.43,83.57,33150.0
2024-12-06 12:20:00,83.54,83.54,83.54,83.54,11985.0,83.54,83.54,83.54,83.54,11985.0
2024-12-06 12:25:00,83.63,83.63,83.63,83.63,3075.0,83.63,83.63,83.63,83.63,3075.0
2024-12-06 12:30:00,83.54,83.58,83.48,83.48,4500.0,83.54,83.58,83.48,83.48,4500.0
2024-12-06 12:35:00,83.58,83.58,83.52,83.58,7590.0,83.58,83.58,83.52,83.58,7590.0
2024-12-06 12:40:00,83.62,83.64,83.55,83.64,4590.0,83.62,83.64,83.55,83.64,4590.0
2024-12-06 12:45:00,83.62,83.62,83.6,83.6,6150.0,83.62,83.62,83.6,83.6,6150.0
2024-12-06 12:50:00,83.61,83.72,83.61,83.72,7035.0,83.61,83.72,83.61,83.72,7035.0
2024-12-06 12:55:00,83.78,83.78,83.78,83.78,3000.0,83.78,83.78,83.78,83.78,3000.0
2024-12-06 13:00:00,83.65,83.77,83.65,83.7,4500.0,83.65,83.77,83.65,83.7,4500.0
2024-12-06 13:05:00,83.7,83.77,83.68,83.71,6000.0,83.7,83.77,83.68,83.71,6000.0
2024-12-06 13:10:00,83.71,83.77,83.71,83.72,10500.0,83.71,83.77,83.71,83.72,10500.0
2024-12-06 13:15:00,83.72,83.82,83.72,83.82,9000.0,83.72,83.82,83.72,83.82,9000.0
2024-12-06 13:20:00,83.84,83.84,83.84,83.84,1500.0,83.84,83.84,83.84,83.84,1500.0
2024-12-06 13:25:00,83.82,83.82,83.82,83.82,1500.0,83.82,83.82,83.82,83.82,1500.0
2024-12-06 13:30:00,83.82,83.82,83.75,83.81,9300.0,83.82,83.82,83.75,83.81,9300.0
2024-12-06 13:35:00,83.75,83.85,83.75,83.85,12555.0,83.75,83.85,83.75,83.85,12555.0
2024-12-06 13:40:00,83.8,83.81,83.72,83.76,10500.0,83.8,83.81,83.72,83.76,10500.0
2024-12-06 13:45:00,83.74,83.74,83.74,83.74,14805.0,83.74,83.74,83.74,83.74,14805.0
2024-12-06 13:50:00,83.91,83.91,83.91,83.91,4500.0,83.91,83.91,83.91,83.91,4500.0
2024-12-06 13:55:00,83.91,83.91,83.91,83.91,0.0,83.91,83.91,83.91,83.91,0.0
2024-12-06 14:00:00,83.93,83.95,83.86,83.95,7500.0,83.93,83.95,83.86,83.95,7500.0
2024-12-06 14:05:00,83.89,83.89,83.88,83.88,12000.0,83.89,83.89,83.88,83.88,12000.0
2024-12-06 14:10:00,83.84,83.84,83.82,83.82,6000.0,83.84,83.84,83.82,83.82,6000.0
2024-12-06 14:15:00,83.83,83.83,83.83,83.83,6000.0,83.83,83.83,83.83,83.83,6000.0
2024-12-06 14:20:00,83.82,83.82,83.77,83.77,6000.0,83.82,83.82,83.77,83.77,6000.0
2024-12-06 14:25:00,83.76,83.77,83.76,83.77,12900.0,83.76,83.77,83.76,83.77,12900.0
2024-12-06 14:30:00,83.73,83.8,83.73,83.8,3195.0,83.73,83.8,83.73,83.8,3195.0
2024-12-06 14:35:00,83.73,83.73,83.73,83.73,12375.0,83.73,83.73,83.73,83.73,12375.0
2024-12-06 14:40:00,83.74,83.74,83.74,83.74,4500.0,83.74,83.74,83.74,83.74,4500.0
2024-12-06 14:45:00,83.74,83.75,83.6,83.6,29100.0,83.74,83.75,83.6,83.6,29100.0
2024-12-06 14:50:00,83.58,83.61,83.49,83.54,22005.0,83.58,83.61,83.49,83.54,22005.0
2024-12-06 14:55:00,83.54,83.62,83.54,83.62,3000.0,83.54,83.62,83.54,83.62,3000.0
2024-12-06 15:00:00,83.54,83.56,83.48,83.48,10500.0,83.54,83.56,83.48,83.48,10500.0
2024-12-06 15:05:00,83.48,83.55,83.48,83.55,12060.0,83.48,83.55,83.48,83.55,12060.0
2024-12-06 15:10:00,83.56,83.68,83.56,83.68,6000.0,83.56,83.68,83.56,83.68,6000.0
2024-12-06 15:15:00,83.68,83.68,83.68,83.68,0.0,83.68,83.68,83.68,83.68,0.0
2024-12-06 15:20:00,83.73,83.73,83.65,83.7,10500.0,83.73,83.73,83.65,83.7,10500.0
2024-12-06 15:25:00,83.66,83.71,83.66,83.67,11700.0,83.66,83.71,83.66,83.67,11700.0
2024-12-06 15:30:00,83.67,83.73,83.66,83.73,9000.0,83.67,83.73,83.66,83.73,9000.0
2024-12-06 15:35:00,83.73,83.73,83.67,83.67,6000.0,83.73,83.73,83.67,83.67,6000.0
2024-12-06 15:40:00,83.69,83.7,83.56,83.63,15060.0,83.69,83.7,83.56,83.63,15060.0
2024-12-06 15:45:00,83.62,83.77,83.62,83.76,10500.0,83.62,83.77,83.62,83.76,10500.0
2024-12-06 15:50:00,83.73,83.93,83.71,83.92,57075.0,83.73,83.93,83.71,83.92,57075.0
2024-12-06 15:55:00,83.92,84.0,83.81,83.86,177405.0,83.92,84.0,83.81,83.86,177405.0
2024-12-09 09:30:00,83.91,84.37,83.58,83.58,77520.0,83.91,84.37,83.58,83.58,77520.0
2024-12-09 09:35:00,83.37,83.37,83.37,83.37,1575.0,83.37,83.37,83.37,83.37,1575.0
2024-12-09 09:40:00,83.5,83.67,83.29,83.29,79695.0,83.5,83.67,83.29,83.29,79695.0
2024-12-09 09:45:00,83.19,83.19,82.97,83.17,22500.0,83.19,83.19,82.97,83.17,22500.0
2024-12-09 09:50:00,83.24,83.24,83.24,83.24,3000.0,83.24,83.24,83.24,83.24,3000.0
2024-12-09 09:55:00,83.26,83.27,83.26,83.26,6000.0,83.26,83.27,83.26,83.26,6000.0
2024-12-09 10:00:00,83.22,83.22,83.05,83.13,48465.0,83.22,83.22,83.05,83.13,48465.0
2024-12-09 10:05:00,83.16,83.16,82.94,83.02,15000.0,83.16,83.16,82.94,83.02,15000.0
2024-12-09 10:10:00,83.14,83.24,83.12,83.24,6000.0,83.14,83.24,83.12,83.24,6000.0
2024-12-09 10:15:00,83.02,83.07,82.99,83.07,9090.0,83.02,83.07,82.99,83.07,9090.0
2024-12-09 10:20:00,83.21,83.41,83.21,83.33,47955.0,83.21,83.41,83.21,83.33,47955.0
2024-12-09 10:25:00,83.35,83.35,83.33,83.33,9000.0,83.35,83.35,83.33,83.33,9000.0
2024-12-09 10:30:00,83.25,83.34,83.25,83.34,7500.0,83.25,83.34,83.25,83.34,7500.0
2024-12-09 10:35:00,83.41,83.51,83.33,83.42,43500.0,83.41,83.51,83.33,83.42,43500.0
2024-12-09 10:40:00,83.35,83.43,83.31,83.41,16500.0,83.35,83.43,83.31,83.41,16500.0
2024-12-09 10:45:00,83.31,83.34,83.31,83.34,9000.0,83.31,83.34,83.31,83.34,9000.0
2024-12-09 10:50:00,83.38,83.38,83.38,83.38,3000.0,83.38,83.38,83.38,83.38,3000.0
2024-12-09 10:55:00,83.46,83.46,83.38,83.38,17310.0,83.46,83.46,83.38,83.38,17310.0
2024-12-09 11:00:00,83.25,83.3,83.2,83.3,16545.0,83.25,83.3,83.2,83.3,16545.0
2024-12-09 11:05:00,83.29,83.29,83.16,83.17,7500.0,83.29,83.29,83.16,83.17,7500.0
2024-12-09 11:10:00,83.25,83.25,83.08,83.08,3000.0,83.25,83.25,83.08,83.08,3000.0
2024-12-09 11:15:00,83.09,83.17,83.09,83.17,6000.0,83.09,83.17,83.09,83.17,6000.0
2024-12-09 11:20:00,83.33,83.33,83.23,83.23,6000.0,83.33,83.33,83.23,83.23,6000.0
2024-12-09 11:25:00,83.17,83.17,83.13,83.13,7305.0,83.17,83.17,83.13,83.13,7305.0
2024-12-09 11:30:00,83.09,83.09,83.09,83.09,3000.0,83.09,83.09,83.09,83.09,3000.0
2024-12-09 11:35:00,82.98,82.98,82.98,82.98,1500.0,82.98,82.98,82.98,82.98,1500.0
2024-12-09 11:40:00,82.92,82.92,82.92,82.92,4500.0,82.92,82.92,82.92,82.92,4500.0
2024-12-09 11:45:00,82.88,82.98,82.88,82.97,16515.0,82.88,82.98,82.88,82.97,16515.0
2024-12-09 11:50:00,82.94,82.98,82.88,82.89,15060.0,82.94,82.98,82.88,82.89,15060.0
2024-12-09 11:55:00,82.89,82.99,82.83,82.83,27000.0,82.89,82.99,82.83,82.83,27000.0
2024-12-09 12:00:00,82.86,82.9,82.78,82.79,25515.0,82.86,82.9,82.78,82.79,25515.0
2024-12-09 12:05:00,82.69,82.86,82.68,82.84,21645.0,82.69,82.86,82.68,82.84,21645.0
2024-12-09 12:10:00,82.91,82.91,82.79,82.79,9000.0,82.91,82.91,82.79,82.79,9000.0
2024-12-09 12:15:00,82.78,82.78,82.78,82.78,1500.0,82.78,82.78,82.78,82.78,1500.0
2024-12-09 12:20:00,82.76,82.76,82.76,82.76,1500.0,82.76,82.76,82.76,82.76,1500.0
2024-12-09 12:25:00,82.76,82.86,82.76,82.86,9000.0,82.76,82.86,82.76,82.86,9000.0
2024-12-09 12:30:00,82.86,82.86,82.86,82.86,0.0,82.86,82.86,82.86,82.86,0.0
2024-12-09 12:35:00,83.02,83.02,83.0,83.0,3000.0,83.02,83.02,83.0,83.0,3000.0
2024-12-09 12:40:00,83.0,83.0,83.0,83.0,0.0,83.0,83.0,83.0,83.0,0.0
2024-12-09 12:45:00,83.0,83.01,82.93,82.96,12000.0,83.0,83.01,82.93,82.96,12000.0
2024-12-09 12:50:00,82.96,82.96,82.96,82.96,0.0,82.96,82.96,82.96,82.96,0.0
2024-12-09 12:55:00,82.96,82.96,82.96,82.96,0.0,82.96,82.96,82.96,82.96,0.0
2024-12-09 13:00:00,82.9,82.92,82.9,82.92,3300.0,82.9,82.92,82.9,82.92,3300.0
2024-12-09 13:05:00,82.92,83.03,82.92,83.03,7500.0,82.92,83.03,82.92,83.03,7500.0
2024-12-09 13:10:00,82.86,82.9,82.85,82.9,7500.0,82.86,82.9,82.85,82.9,7500.0
2024-12-09 13:15:00,82.84,82.96,82.84,82.96,4500.0,82.84,82.96,82.84,82.96,4500.0
2024-12-09 13:20:00,83.04,83.04,83.02,83.02,10500.0,83.04,83.04,83.02,83.02,10500.0
2024-12-09 13:25:00,83.04,83.04,83.04,83.04,1500.0,83.04,83.04,83.04,83.04,1500.0
2024-12-09 13:30:00,83.05,83.08,83.05,83.08,6075.0,83.05,83.08,83.05,83.08,6075.0
2024-12-09 13:35:00,83.09,83.09,83.09,83.09,1500.0,83.09,83.09,83.09,83.09,1500.0
2024-12-09 13:40:00,83.08,83.08,83.06,83.06,3630.0,83.08,83.08,83.06,83.06,3630.0
2024-12-09 13:45:00,83.05,83.05,83.05,83.05,1500.0,83.05,83.05,83.05,83.05,1500.0
2024-12-09 13:50:00,83.03,83.05,83.03,83.05,3000.0,83.03,83.05,83.03,83.05,3000.0
2024-12-09 13:55:00,83.1,83.19,83.1,83.19,7500.0,83.1,83.19,83.1,83.19,7500.0
2024-12-09 14:00:00,83.19,83.19,83.19,83.19,0.0,83.19,83.19,83.19,83.19,0.0
2024-12-09 14:05:00,83.23,83.34,83.23,83.34,4500.0,83.23,83.34,83.23,83.34,4500.0
2024-12-09 14:10:00,83.33,83.33,83.33,83.33,1500.0,83.33,83.33,83.33,83.33,1500.0
2024-12-09 14:15:00,83.36,83.36,83.34,83.34,4500.0,83.36,83.36,83.34,83.34,4500.0
2024-12-09 14:20:00,83.36,83.42,83.36,83.41,6000.0,83.36,83.42,83.36,83.41,6000.0
2024-12-09 14:25:00,83.41,83.41,83.35,83.35,3000.0,83.41,83.41,83.35,83.35,3000.0
2024-12-09 14:30:00,83.38,83.45,83.38,83.44,4500.0,83.38,83.45,83.38,83.44,4500.0
2024-12-09 14:35:00,83.42,83.42,83.42,83.42,4500.0,83.42,83.42,83.42,83.42,4500.0
2024-12-09 14:40:00,83.35,83.4,83.34,83.35,15330.0,83.35,83.4,83.34,83.35,15330.0
2024-12-09 14:45:00,83.35,83.66,83.35,83.54,25500.0,83.35,83.66,83.35,83.54,25500.0
2024-12-09 14:50:00,83.55,83.6,83.55,83.55,12420.0,83.55,83.6,83.55,83.55,12420.0
2024-12-09 14:55:00,83.55,83.61,83.54,83.54,9120.0,83.55,83.61,83.54,83.54,9120.0
2024-12-09 15:00:00,83.6,83.62,83.56,83.56,9000.0,83.6,83.62,83.56,83.56,9000.0
2024-12-09 15:05:00,83.57,83.57,83.56,83.56,6000.0,83.57,83.57,83.56,83.56,6000.0
2024-12-09 15:10:00,83.61,83.61,83.53,83.55,7500.0,83.61,83.61,83.53,83.55,7500.0
2024-12-09 15:15:00,83.6,83.6,83.6,83.6,7500.0,83.6,83.6,83.6,83.6,7500.0
2024-12-09 15:20:00,83.65,83.65,83.61,83.61,14685.0,83.65,83.65,83.61,83.61,14685.0
2024-12-09 15:25:00,83.68,83.69,83.68,83.69,6405.0,83.68,83.69,83.68,83.69,6405.0
2024-12-09 15:30:00,83.72,83.72,83.67,83.68,25500.0,83.72,83.72,83.67,83.68,25500.0
2024-12-09 15:35:00,83.73,83.73,83.73,83.73,1500.0,83.73,83.73,83.73,83.73,1500.0
2024-12-09 15:40:00,83.63,83.63,83.58,83.58,7500.0,83.63,83.63,83.58,83.58,7500.0
2024-12-09 15:45:00,83.58,83.58,83.45,83.49,18000.0,83.58,83.58,83.45,83.49,18000.0
2024-12-09 15:50:00,83.44,83.46,83.37,83.42,71115.0,83.44,83.46,83.37,83.42,71115.0
2024-12-09 15:55:00,83.5,83.74,83.45,83.64,159255.0,83.5,83.74,83.45,83.64,159255.0
2024-12-10 09:30:00,83.72,83.73,83.51,83.67,59880.0,83.72,83.73,83.51,83.67,59880.0
2024-12-10 09:35:00,83.76,83.83,83.67,83.83,13500.0,83.76,83.83,83.67,83.83,13500.0
2024-12-10 09:40:00,83.73,83.73,83.48,83.48,130500.0,83.73,83.73,83.48,83.48,130500.0
2024-12-10 09:45:00,83.46,83.46,83.46,83.46,1500.0,83.46,83.46,83.46,83.46,1500.0
2024-12-10 09:50:00,83.63,84.12,83.63,84.12,24000.0,83.63,84.12,83.63,84.12,24000.0
2024-12-10 09:55:00,84.05,84.33,83.99,84.33,17835.0,84.05,84.33,83.99,84.33,17835.0
2024-12-10 10:00:00,84.13,84.26,84.13,84.26,36210.0,84.13,84.26,84.13,84.26,36210.0
2024-12-10 10:05:00,84.12,84.13,84.03,84.13,9000.0,84.12,84.13,84.03,84.13,9000.0
2024-12-10 10:10:00,84.23,84.42,84.23,84.42,7500.0,84.23,84.42,84.23,84.42,7500.0
2024-12-10 10:15:00,84.41,84.61,84.38,84.61,9720.0,84.41,84.61,84.38,84.61,9720.0
2024-12-10 10:20:00,84.66,84.66,84.46,84.47,12030.0,84.66,84.66,84.46,84.47,12030.0
2024-12-10 10:25:00,84.4,84.52,84.39,84.48,31185.0,84.4,84.52,84.39,84.48,31185.0
2024-12-10 10:30:00,84.48,84.48,84.48,84.48,0.0,84.48,84.48,84.48,84.48,0.0
2024-12-10 10:35:00,84.56,84.56,84.51,84.51,13500.0,84.56,84.56,84.51,84.51,13500.0
2024-12-10 10:40:00,84.49,84.49,84.29,84.29,35640.0,84.49,84.49,84.29,84.29,35640.0
2024-12-10 10:45:00,84.3,84.37,84.3,84.34,17925.0,84.3,84.37,84.3,84.34,17925.0
2024-12-10 10:50:00,84.34,84.48,84.34,84.44,15000.0,84.34,84.48,84.34,84.44,15000.0
2024-12-10 10:55:00,84.69,84.69,84.55,84.57,18135.0,84.69,84.69,84.55,84.57,18135.0
2024-12-10 11:00:00,84.53,84.6,84.53,84.56,6000.0,84.53,84.6,84.53,84.56,6000.0
2024-12-10 11:05:00,84.65,84.7,84.63,84.7,7500.0,84.65,84.7,84.63,84.7,7500.0
2024-12-10 11:10:00,84.77,84.77,84.66,84.66,9000.0,84.77,84.77,84.66,84.66,9000.0
2024-12-10 11:15:00,84.74,84.8,84.7,84.7,11160.0,84.74,84.8,84.7,84.7,11160.0
2024-12-10 11:20:00,84.67,84.67,84.65,84.65,3750.0,84.67,84.67,84.65,84.65,3750.0
2024-12-10 11:25:00,84.57,84.67,84.57,84.67,3000.0,84.57,84.67,84.57,84.67,3000.0
2024-12-10 11:30:00,84.66,84.75,84.66,84.75,3000.0,84.66,84.75,84.66,84.75,3000.0
2024-12-10 11:35:00,84.75,84.75,84.75,84.75,0.0,84.75,84.75,84.75,84.75,0.0
2024-12-10 11:40:00,84.91,84.91,84.91,84.91,1500.0,84.91,84.91,84.91,84.91,1500.0
2024-12-10 11:45:00,84.76,84.76,84.67,84.68,10500.0,84.76,84.76,84.67,84.68,10500.0
2024-12-10 11:50:00,84.53,84.59,84.51,84.56,57075.0,84.53,84.59,84.51,84.56,57075.0
2024-12-10 11:55:00,84.51,84.51,84.49,84.49,3000.0,84.51,84.51,84.49,84.49,3000.0
2024-12-10 12:00:00,84.52,84.57,84.47,84.47,4500.0,84.52,84.57,84.47,84.47,4500.0
2024-12-10 12:05:00,84.42,84.55,84.42,84.55,3375.0,84.42,84.55,84.42,84.55,3375.0
2024-12-10 12:10:00,84.53,84.54,84.53,84.54,3000.0,84.53,84.54,84.53,84.54,3000.0
2024-12-10 12:15:00,84.61,84.61,84.51,84.51,4500.0,84.61,84.61,84.51,84.51,4500.0
2024-12-10 12:20:00,84.52,84.52,84.42,84.42,3000.0,84.52,84.52,84.42,84.42,3000.0
2024-12-10 12:25:00,84.41,84.5,84.41,84.5,3000.0,84.41,84.5,84.41,84.5,3000.0
2024-12-10 12:30:00,84.51,84.51,84.51,84.51,6000.0,84.51,84.51,84.51,84.51,6000.0
2024-12-10 12:35:00,84.51,84.51,84.43,84.43,3000.0,84.51,84.51,84.43,84.43,3000.0
2024-12-10 12:40:00,84.47,84.58,84.47,84.58,4605.0,84.47,84.58,84.47,84.58,4605.0
2024-12-10 12:45:00,84.57,84.57,84.57,84.57,1500.0,84.57,84.57,84.57,84.57,1500.0
2024-12-10 12:50:00,84.58,84.58,84.52,84.52,3000.0,84.58,84.58,84.52,84.52,3000.0
2024-12-10 12:55:00,84.54,84.54,84.54,84.54,2010.0,84.54,84.54,84.54,84.54,2010.0
2024-12-10 13:00:00,84.45,84.54,84.45,84.53,6000.0,84.45,84.54,84.45,84.53,6000.0
2024-12-10 13:05:00,84.55,84.55,84.55,84.55,3975.0,84.55,84.55,84.55,84.55,3975.0
2024-12-10 13:10:00,84.53,84.57,84.53,84.53,8565.0,84.53,84.57,84.53,84.53,8565.0
2024-12-10 13:15:00,84.53,84.53,84.53,84.53,0.0,84.53,84.53,84.53,84.53,0.0
2024-12-10 13:20:00,84.35,84.44,84.35,84.44,10500.0,84.35,84.44,84.35,84.44,10500.0
2024-12-10 13:25:00,84.44,84.44,84.44,84.44,6990.0,84.44,84.44,84.44,84.44,6990.0
2024-12-10 13:30:00,84.44,84.44,84.44,84.44,0.0,84.44,84.44,84.44,84.44,0.0
2024-12-10 13:35:00,84.4,84.4,84.4,84.4,4500.0,84.4,84.4,84.4,84.4,4500.0
2024-12-10 13:40:00,84.25,84.28,84.24,84.24,8010.0,84.25,84.28,84.24,84.24,8010.0
2024-12-10 13:45:00,84.19,84.26,84.04,84.21,34830.0,84.19,84.26,84.04,84.21,34830.0
2024-12-10 13:50:00,84.18,84.18,84.18,84.18,1500.0,84.18,84.18,84.18,84.18,1500.0
2024-12-10 13:55:00,84.18,84.18,84.18,84.18,0.0,84.18,84.18,84.18,84.18,0.0
2024-12-10 14:00:00,84.18,84.2,84.11,84.2,12000.0,84.18,84.2,84.11,84.2,12000.0
2024-12-10 14:05:00,84.28,84.28,84.28,84.28,1500.0,84.28,84.28,84.28,84.28,1500.0
2024-12-10 14:10:00,84.12,84.12,84.06,84.1,9435.0,84.12,84.12,84.06,84.1,9435.0
2024-12-10 14:15:00,84.1,84.1,84.1,84.1,0.0,84.1,84.1,84.1,84.1,0.0
2024-12-10 14:20:00,84.04,84.04,84.02,84.02,5475.0,84.04,84.04,84.02,84.02,5475.0
2024-12-10 14:25:00,84.12,84.12,84.08,84.11,20160.0,84.12,84.12,84.08,84.11,20160.0
2024-12-10 14:30:00,84.14,84.14,84.1,84.1,10500.0,84.14,84.14,84.1,84.1,10500.0
2024-12-10 14:35:00,84.18,84.28,84.12,84.25,18720.0,84.18,84.28,84.12,84.25,18720.0
2024-12-10 14:40:00,84.19,84.29,84.19,84.29,22575.0,84.19,84.29,84.19,84.29,22575.0
2024-12-10 14:45:00,84.29,84.29,84.23,84.23,3000.0,84.29,84.29,84.23,84.23,3000.0
2024-12-10 14:50:00,84.36,84.37,84.36,84.37,8250.0,84.36,84.37,84.36,84.37,8250.0
2024-12-10 14:55:00,84.51,84.54,84.49,84.49,10845.0,84.51,84.54,84.49,84.49,10845.0
2024-12-10 15:00:00,84.48,84.54,84.45,84.54,7890.0,84.48,84.54,84.45,84.54,7890.0
2024-12-10 15:05:00,84.55,84.55,84.37,84.37,18420.0,84.55,84.55,84.37,84.37,18420.0
2024-12-10 15:10:00,84.27,84.38,84.24,84.3,30660.0,84.27,84.38,84.24,84.3,30660.0
2024-12-10 15:15:00,84.29,84.33,84.28,84.31,26700.0,84.29,84.33,84.28,84.31,26700.0
2024-12-10 15:20:00,84.3,84.33,84.25,84.31,21885.0,84.3,84.33,84.25,84.31,21885.0
2024-12-10 15:25:00,84.31,84.32,84.3,84.31,10635.0,84.31,84.32,84.3,84.31,10635.0
2024-12-10 15:30:00,84.31,84.39,84.29,84.36,32820.0,84.31,84.39,84.29,84.36,32820.0
2024-12-10 15:35:00,84.29,84.37,84.29,84.33,29775.0,84.29,84.37,84.29,84.33,29775.0
2024-12-10 15:40:00,84.29,84.36,84.21,84.23,19755.0,84.29,84.36,84.21,84.23,19755.0
2024-12-10 15:45:00,84.18,84.18,84.07,84.16,49470.0,84.18,84.18,84.07,84.16,49470.0
2024-12-10 15:50:00,84.16,84.27,84.09,84.27,66300.0,84.16,84.27,84.09,84.27,66300.0
2024-12-10 15:55:00,84.34,84.45,84.32,84.44,98805.0,84.34,84.45,84.32,84.44,98805.0
2024-12-11 09:30:00,84.42,84.65,84.42,84.65,37275.0,84.42,84.65,84.42,84.65,37275.0
2024-12-11 09:35:00,84.8,84.91,84.8,84.88,6000.0,84.8,84.91,84.8,84.88,6000.0
2024-12-11 09:40:00,84.81,85.0,84.81,84.92,28500.0,84.81,85.0,84.81,84.92,28500.0
2024-12-11 09:45:00,84.83,84.83,84.65,84.7,15915.0,84.83,84.83,84.65,84.7,15915.0
2024-12-11 09:50:00,84.84,84.84,84.64,84.64,8955.0,84.84,84.84,84.64,84.64,8955.0
2024-12-11 09:55:00,84.74,84.81,84.74,84.81,15000.0,84.74,84.81,84.74,84.81,15000.0
2024-12-11 10:00:00,84.78,84.8,84.6,84.6,7500.0,84.78,84.8,84.6,84.6,7500.0
2024-12-11 10:05:00,84.64,84.96,84.64,84.96,12645.0,84.64,84.96,84.64,84.96,12645.0
2024-12-11 10:10:00,84.82,84.82,84.77,84.77,6000.0,84.82,84.82,84.77,84.77,6000.0
2024-12-11 10:15:00,84.87,84.87,84.87,84.87,7500.0,84.87,84.87,84.87,84.87,7500.0
2024-12-11 10:20:00,84.91,84.91,84.8,84.8,4530.0,84.91,84.91,84.8,84.8,4530.0
2024-12-11 10:25:00,84.94,85.05,84.92,84.92,19515.0,84.94,85.05,84.92,84.92,19515.0
2024-12-11 10:30:00,84.89,84.89,84.83,84.83,8250.0,84.89,84.89,84.83,84.83,8250.0
2024-12-11 10:35:00,84.96,84.96,84.79,84.79,9210.0,84.96,84.96,84.79,84.79,9210.0
2024-12-11 10:40:00,84.9,84.9,84.66,84.73,27150.0,84.9,84.9,84.66,84.73,27150.0
2024-12-11 10:45:00,84.63,84.69,84.63,84.69,6000.0,84.63,84.69,84.63,84.69,6000.0
2024-12-11 10:50:00,84.69,84.69,84.69,84.69,0.0,84.69,84.69,84.69,84.69,0.0
2024-12-11 10:55:00,84.64,84.75,84.6,84.73,26070.0,84.64,84.75,84.6,84.73,26070.0
2024-12-11 11:00:00,84.52,84.52,84.39,84.39,3000.0,84.52,84.52,84.39,84.39,3000.0
2024-12-11 11:05:00,84.28,84.28,84.28,84.28,1500.0,84.28,84.28,84.28,84.28,1500.0
2024-12-11 11:10:00,84.39,84.39,84.37,84.37,3510.0,84.39,84.39,84.37,84.37,3510.0
2024-12-11 11:15:00,84.37,84.37,84.33,84.33,6000.0,84.37,84.37,84.33,84.33,6000.0
2024-12-11 11:20:00,84.38,84.47,84.34,84.37,13995.0,84.38,84.47,84.34,84.37,13995.0
2024-12-11 11:25:00,84.27,84.35,84.25,84.25,9990.0,84.27,84.35,84.25,84.25,9990.0
2024-12-11 11:30:00,84.35,84.38,84.35,84.38,4500.0,84.35,84.38,84.35,84.38,4500.0
2024-12-11 11:35:00,84.44,84.45,84.37,84.42,7500.0,84.44,84.45,84.37,84.42,7500.0
2024-12-11 11:40:00,84.37,84.42,84.37,84.41,7500.0,84.37,84.42,84.37,84.41,7500.0
2024-12-11 11:45:00,84.2,84.2,84.17,84.17,3000.0,84.2,84.2,84.17,84.17,3000.0
2024-12-11 11:50:00,84.19,84.19,84.13,84.13,3000.0,84.19,84.19,84.13,84.13,3000.0
2024-12-11 11:55:00,84.19,84.29,84.19,84.28,12000.0,84.19,84.29,84.19,84.28,12000.0
2024-12-11 12:00:00,84.34,84.4,84.28,84.4,10500.0,84.34,84.4,84.28,84.4,10500.0
2024-12-11 12:05:00,84.41,84.54,84.4,84.46,22590.0,84.41,84.54,84.4,84.46,22590.0
2024-12-11 12:10:00,84.37,84.47,84.37,84.47,9000.0,84.37,84.47,84.37,84.47,9000.0
2024-12-11 12:15:00,84.45,84.45,84.38,84.38,9435.0,84.45,84.45,84.38,84.38,9435.0
2024-12-11 12:20:00,84.31,84.4,84.31,84.36,9240.0,84.31,84.4,84.31,84.36,9240.0
2024-12-11 12:25:00,84.42,84.43,84.36,84.43,6690.0,84.42,84.43,84.36,84.43,6690.0
2024-12-11 12:30:00,84.42,84.42,84.32,84.32,4545.0,84.42,84.42,84.32,84.32,4545.0
2024-12-11 12:35:00,84.4,84.4,84.38,84.4,9570.0,84.4,84.4,84.38,84.4,9570.0
2024-12-11 12:40:00,84.36,84.39,84.36,84.39,3000.0,84.36,84.39,84.36,84.39,3000.0
2024-12-11 12:45:00,84.4,84.46,84.4,84.46,4605.0,84.4,84.46,84.4,84.46,4605.0
2024-12-11 12:50:00,84.41,84.54,84.41,84.54,6000.0,84.41,84.54,84.41,84.54,6000.0
2024-12-11 12:55:00,84.5,84.5,84.33,84.33,14880.0,84.5,84.5,84.33,84.33,14880.0
2024-12-11 13:00:00,84.45,84.46,84.45,84.46,4500.0,84.45,84.46,84.45,84.46,4500.0
2024-12-11 13:05:00,84.5,84.5,84.5,84.5,1500.0,84.5,84.5,84.5,84.5,1500.0
2024-12-11 13:10:00,84.55,84.55,84.43,84.5,7500.0,84.55,84.55,84.43,84.5,7500.0
2024-12-11 13:15:00,84.45,84.54,84.45,84.54,4500.0,84.45,84.54,84.45,84.54,4500.0
2024-12-11 13:20:00,84.54,84.55,84.44,84.51,12000.0,84.54,84.55,84.44,84.51,12000.0
2024-12-11 13:25:00,84.49,84.51,84.49,84.51,3000.0,84.49,84.51,84.49,84.51,3000.0
2024-12-11 13:30:00,84.48,84.48,84.48,84.48,1500.0,84.48,84.48,84.48,84.48,1500.0
2024-12-11 13:35:00,84.47,84.47,84.36,84.36,4500.0,84.47,84.47,84.36,84.36,4500.0
2024-12-11 13:40:00,84.42,84.47,84.42,84.46,12270.0,84.42,84.47,84.42,84.46,12270.0
2024-12-11 13:45:00,84.48,84.48,84.4,84.48,9000.0,84.48,84.48,84.4,84.48,9000.0
2024-12-11 13:50:00,84.48,84.53,84.45,84.45,10500.0,84.48,84.53,84.45,84.45,10500.0
2024-12-11 13:55:00,84.46,84.46,84.4,84.4,3000.0,84.46,84.46,84.4,84.4,3000.0
2024-12-11 14:00:00,84.45,84.52,84.45,84.52,3000.0,84.45,84.52,84.45,84.52,3000.0
2024-12-11 14:05:00,84.41,84.44,84.41,84.44,3000.0,84.41,84.44,84.41,84.44,3000.0
2024-12-11 14:10:00,84.52,84.63,84.52,84.63,4500.0,84.52,84.63,84.52,84.63,4500.0
2024-12-11 14:15:00,84.6,84.65,84.6,84.62,13335.0,84.6,84.65,84.6,84.62,13335.0
2024-12-11 14:20:00,84.62,84.66,84.6,84.61,10875.0,84.62,84.66,84.6,84.61,10875.0
2024-12-11 14:25:00,84.66,84.68,84.66,84.68,4500.0,84.66,84.68,84.66,84.68,4500.0
2024-12-11 14:30:00,84.65,84.67,84.65,84.67,10455.0,84.65,84.67,84.65,84.67,10455.0
2024-12-11 14:35:00,84.68,84.68,84.6,84.64,13500.0,84.68,84.68,84.6,84.64,13500.0
2024-12-11 14:40:00,84.66,84.66,84.66,84.66,6000.0,84.66,84.66,84.66,84.66,6000.0
2024-12-11 14:45:00,84.68,84.69,84.64,84.69,6000.0,84.68,84.69,84.64,84.69,6000.0
2024-12-11 14:50:00,84.63,84.69,84.63,84.66,17520.0,84.63,84.69,84.63,84.66,17520.0
2024-12-11 14:55:00,84.61,84.64,84.61,84.63,13740.0,84.61,84.64,84.61,84.63,13740.0
2024-12-11 15:00:00,84.64,84.67,84.64,84.67,3030.0,84.64,84.67,84.64,84.67,3030.0
2024-12-11 15:05:00,84.63,84.63,84.59,84.59,4500.0,84.63,84.63,84.59,84.59,4500.0
2024-12-11 15:10:00,84.64,84.64,84.64,84.64,1500.0,84.64,84.64,84.64,84.64,1500.0
2024-12-11 15:15:00,84.61,84.61,84.5,84.58,12000.0,84.61,84.61,84.5,84.58,12000.0
2024-12-11 15:20:00,84.57,84.57,84.49,84.49,6000.0,84.57,84.57,84.49,84.49,6000.0
2024-12-11 15:25:00,84.48,84.53,84.48,84.53,12015.0,84.48,84.53,84.48,84.53,12015.0
2024-12-11 15:30:00,84.51,84.51,84.41,84.44,14775.0,84.51,84.51,84.41,84.44,14775.0
2024-12-11 15:35:00,84.4,84.46,84.4,84.46,9465.0,84.4,84.46,84.4,84.46,9465.0
2024-12-11 15:40:00,84.46,84.46,84.34,84.46,25005.0,84.46,84.46,84.34,84.46,25005.0
2024-12-11 15:45:00,84.47,84.47,84.44,84.46,19545.0,84.47,84.47,84.44,84.46,19545.0
2024-12-11 15:50:00,84.41,84.53,84.32,84.53,49245.0,84.41,84.53,84.32,84.53,49245.0
2024-12-11 15:55:00,84.56,84.65,84.53,84.59,109680.0,84.56,84.65,84.53,84.59,109680.0
2024-12-12 09:30:00,84.69,84.69,84.39,84.39,23970.0,84.69,84.69,84.39,84.39,23970.0
2024-12-12 09:35:00,84.3,84.39,84.09,84.09,7500.0,84.3,84.39,84.09,84.09,7500.0
2024-12-12 09:40:00,84.08,84.37,84.08,84.23,10875.0,84.08,84.37,84.08,84.23,10875.0
2024-12-12 09:45:00,84.21,84.21,84.02,84.19,19815.0,84.21,84.21,84.02,84.19,19815.0
2024-12-12 09:50:00,84.03,84.03,84.02,84.02,7500.0,84.03,84.03,84.02,84.02,7500.0
2024-12-12 09:55:00,84.05,84.14,84.05,84.13,15000.0,84.05,84.14,84.05,84.13,15000.0
2024-12-12 10:00:00,84.06,84.11,83.7,83.7,15000.0,84.06,84.11,83.7,83.7,15000.0
2024-12-12 10:05:00,83.61,83.97,83.61,83.96,26370.0,83.61,83.97,83.61,83.96,26370.0
2024-12-12 10:10:00,84.09,84.17,83.98,84.17,10185.0,84.09,84.17,83.98,84.17,10185.0
2024-12-12 10:15:00,84.12,84.12,84.09,84.09,6150.0,84.12,84.12,84.09,84.09,6150.0
2024-12-12 10:20:00,84.08,84.22,84.08,84.14,7500.0,84.08,84.22,84.08,84.14,7500.0
2024-12-12 10:25:00,84.11,84.19,84.11,84.11,7935.0,84.11,84.19,84.11,84.11,7935.0
2024-12-12 10:30:00,84.1,84.25,84.1,84.18,12300.0,84.1,84.25,84.1,84.18,12300.0
2024-12-12 10:35:00,84.18,84.18,84.1,84.18,7650.0,84.18,84.18,84.1,84.18,7650.0
2024-12-12 10:40:00,84.27,84.35,84.13,84.13,16500.0,84.27,84.35,84.13,84.13,16500.0
2024-12-12 10:45:00,84.1,84.17,84.05,84.13,13515.0,84.1,84.17,84.05,84.13,13515.0
2024-12-12 10:50:00,84.2,84.33,84.13,84.33,11685.0,84.2,84.33,84.13,84.33,11685.0
2024-12-12 10:55:00,84.34,84.34,84.34,84.34,4350.0,84.34,84.34,84.34,84.34,4350.0
2024-12-12 11:00:00,84.33,84.4,84.28,84.31,11310.0,84.33,84.4,84.28,84.31,11310.0
2024-12-12 11:05:00,84.24,84.37,84.24,84.37,6015.0,84.24,84.37,84.24,84.37,6015.0
2024-12-12 11:10:00,84.37,84.37,84.37,84.37,0.0,84.37,84.37,84.37,84.37,0.0
2024-12-12 11:15:00,84.41,84.41,84.41,84.41,3000.0,84.41,84.41,84.41,84.41,3000.0
2024-12-12 11:20:00,84.43,84.43,84.43,84.43,1500.0,84.43,84.43,84.43,84.43,1500.0
2024-12-12 11:25:00,84.43,84.55,84.43,84.46,6000.0,84.43,84.55,84.43,84.46,6000.0
2024-12-12 11:30:00,84.47,84.53,84.44,84.53,7500.0,84.47,84.53,84.44,84.53,7500.0
2024-12-12 11:35:00,84.5,84.55,84.45,84.55,14940.0,84.5,84.55,84.45,84.55,14940.0
2024-12-12 11:40:00,84.55,84.62,84.52,84.6,25095.0,84.55,84.62,84.52,84.6,25095.0
2024-12-12 11:45:00,84.59,84.61,84.57,84.57,4500.0,84.59,84.61,84.57,84.57,4500.0
2024-12-12 11:50:00,84.6,84.6,84.55,84.55,12000.0,84.6,84.6,84.55,84.55,12000.0
2024-12-12 11:55:00,84.45,84.45,84.45,84.45,1500.0,84.45,84.45,84.45,84.45,1500.0
2024-12-12 12:00:00,84.44,84.56,84.44,84.56,6000.0,84.44,84.56,84.44,84.56,6000.0
2024-12-12 12:05:00,84.56,84.56,84.56,84.56,0.0,84.56,84.56,84.56,84.56,0.0
2024-12-12 12:10:00,84.56,84.56,84.56,84.56,0.0,84.56,84.56,84.56,84.56,0.0
2024-12-12 12:15:00,84.65,84.65,84.65,84.65,1500.0,84.65,84.65,84.65,84.65,1500.0
2024-12-12 12:20:00,84.72,84.72,84.6,84.6,16440.0,84.72,84.72,84.6,84.6,16440.0
2024-12-12 12:25:00,84.62,84.63,84.62,84.63,3180.0,84.62,84.63,84.62,84.63,3180.0
2024-12-12 12:30:00,84.63,84.7,84.62,84.7,3000.0,84.63,84.7,84.62,84.7,3000.0
2024-12-12 12:35:00,84.7,84.7,84.7,84.7,0.0,84.7,84.7,84.7,84.7,0.0
2024-12-12 12:40:00,84.71,84.71,84.71,84.71,4065.0,84.71,84.71,84.71,84.71,4065.0
2024-12-12 12:45:00,84.67,84.67,84.64,84.64,3000.0,84.67,84.67,84.64,84.64,3000.0
2024-12-12 12:50:00,84.59,84.59,84.57,84.57,5505.0,84.59,84.59,84.57,84.57,5505.0
2024-12-12 12:55:00,84.62,84.62,84.59,84.62,6000.0,84.62,84.62,84.59,84.62,6000.0
2024-12-12 13:00:00,84.62,84.62,84.57,84.57,6000.0,84.62,84.62,84.57,84.57,6000.0
2024-12-12 13:05:00,84.57,84.57,84.56,84.56,3000.0,84.57,84.57,84.56,84.56,3000.0
2024-12-12 13:10:00,84.57,84.67,84.57,84.66,6000.0,84.57,84.67,84.57,84.66,6000.0
2024-12-12 13:15:00,84.76,84.76,84.72,84.73,21990.0,84.76,84.76,84.72,84.73,21990.0
2024-12-12 13:20:00,84.73,84.91,84.72,84.91,42105.0,84.73,84.91,84.72,84.91,42105.0
2024-12-12 13:25:00,84.93,84.93,84.81,84.81,10830.0,84.93,84.93,84.81,84.81,10830.0
2024-12-12 13:30:00,84.82,84.85,84.82,84.85,3465.0,84.82,84.85,84.82,84.85,3465.0
2024-12-12 13:35:00,84.81,84.88,84.74,84.74,22500.0,84.81,84.88,84.74,84.74,22500.0
2024-12-12 13:40:00,84.74,84.74,84.74,84.74,1500.0,84.74,84.74,84.74,84.74,1500.0
2024-12-12 13:45:00,84.74,84.74,84.7,84.71,7560.0,84.74,84.74,84.7,84.71,7560.0
2024-12-12 13:50:00,84.76,84.76,84.76,84.76,3000.0,84.76,84.76,84.76,84.76,3000.0
2024-12-12 13:55:00,84.79,84.79,84.79,84.79,2235.0,84.79,84.79,84.79,84.79,2235.0
2024-12-12 14:00:00,84.68,84.72,84.66,84.67,20400.0,84.68,84.72,84.66,84.67,20400.0
2024-12-12 14:05:00,84.63,84.63,84.63,84.63,1500.0,84.63,84.63,84.63,84.63,1500.0
2024-12-12 14:10:00,84.69,84.7,84.64,84.64,3000.0,84.69,84.7,84.64,84.64,3000.0
2024-12-12 14:15:00,84.63,84.73,84.63,84.72,15120.0,84.63,84.73,84.63,84.72,15120.0
2024-12-12 14:20:00,84.65,84.66,84.65,84.66,3000.0,84.65,84.66,84.65,84.66,3000.0
2024-12-12 14:25:00,84.69,84.71,84.65,84.65,12000.0,84.69,84.71,84.65,84.65,12000.0
2024-12-12 14:30:00,84.69,84.69,84.68,84.68,3000.0,84.69,84.69,84.68,84.68,3000.0
2024-12-12 14:35:00,84.63,84.63,84.63,84.63,4500.0,84.63,84.63,84.63,84.63,4500.0
2024-12-12 14:40:00,84.63,84.66,84.62,84.66,10500.0,84.63,84.66,84.62,84.66,10500.0
2024-12-12 14:45:00,84.71,84.71,84.71,84.71,3000.0,84.71,84.71,84.71,84.71,3000.0
2024-12-12 14:50:00,84.65,84.66,84.63,84.65,6000.0,84.65,84.66,84.63,84.65,6000.0
2024-12-12 14:55:00,84.63,84.7,84.63,84.69,9000.0,84.63,84.7,84.63,84.69,9000.0
2024-12-12 15:00:00,84.68,84.68,84.68,84.68,1500.0,84.68,84.68,84.68,84.68,1500.0
2024-12-12 15:05:00,84.69,84.73,84.69,84.73,6000.0,84.69,84.73,84.69,84.73,6000.0
2024-12-12 15:10:00,84.69,84.75,84.69,84.75,10500.0,84.69,84.75,84.69,84.75,10500.0
2024-12-12 15:15:00,84.73,84.73,84.73,84.73,1500.0,84.73,84.73,84.73,84.73,1500.0
2024-12-12 15:20:00,84.76,84.76,84.73,84.76,9000.0,84.76,84.76,84.73,84.76,9000.0
2024-12-12 15:25:00,84.76,84.82,84.76,84.8,18585.0,84.76,84.82,84.76,84.8,18585.0
2024-12-12 15:30:00,84.83,84.83,84.76,84.76,18525.0,84.83,84.83,84.76,84.76,18525.0
2024-12-12 15:35:00,84.65,84.65,84.65,84.65,1500.0,84.65,84.65,84.65,84.65,1500.0
2024-12-12 15:40:00,84.61,84.65,84.58,84.64,21720.0,84.61,84.65,84.58,84.64,21720.0
2024-12-12 15:45:00,84.64,84.64,84.6,84.64,7500.0,84.64,84.64,84.6,84.64,7500.0
2024-12-12 15:50:00,84.68,84.72,84.63,84.65,23775.0,84.68,84.72,84.63,84.65,23775.0
2024-12-12 15:55:00,84.71,84.71,84.58,84.65,71055.0,84.71,84.71,84.58,84.65,71055.0
2024-12-13 09:30:00,84.59,84.77,84.28,84.77,36915.0,84.59,84.77,84.28,84.77,36915.0
2024-12-13 09:35:00,84.52,84.77,84.52,84.7,15000.0,84.52,84.77,84.52,84.7,15000.0
2024-12-13 09:40:00,84.82,84.82,84.74,84.74,16500.0,84.82,84.82,84.74,84.74,16500.0
2024-12-13 09:45:00,84.99,84.99,84.98,84.98,5775.0,84.99,84.99,84.98,84.98,5775.0
2024-12-13 09:50:00,85.06,85.11,84.92,84.92,21150.0,85.06,85.11,84.92,84.92,21150.0
2024-12-13 09:55:00,84.92,85.01,84.85,85.01,13800.0,84.92,85.01,84.85,85.01,13800.0
2024-12-13 10:00:00,84.99,85.0,84.8,84.82,16500.0,84.99,85.0,84.8,84.82,16500.0
2024-12-13 10:05:00,84.77,84.91,84.77,84.85,16950.0,84.77,84.91,84.77,84.85,16950.0
2024-12-13 10:10:00,84.88,85.02,84.81,85.02,31080.0,84.88,85.02,84.81,85.02,31080.0
2024-12-13 10:15:00,84.94,84.98,84.82,84.98,27450.0,84.94,84.98,84.82,84.98,27450.0
2024-12-13 10:20:00,84.99,84.99,84.99,84.99,1500.0,84.99,84.99,84.99,84.99,1500.0
2024-12-13 10:25:00,85.01,85.17,85.01,85.17,17145.0,85.01,85.17,85.01,85.17,17145.0
2024-12-13 10:30:00,85.17,85.17,85.17,85.17,0.0,85.17,85.17,85.17,85.17,0.0
2024-12-13 10:35:00,85.13,85.13,85.13,85.13,4500.0,85.13,85.13,85.13,85.13,4500.0
2024-12-13 10:40:00,85.1,85.15,85.1,85.13,12000.0,85.1,85.15,85.1,85.13,12000.0
2024-12-13 10:45:00,85.13,85.13,85.13,85.13,0.0,85.13,85.13,85.13,85.13,0.0
2024-12-13 10:50:00,85.1,85.17,85.1,85.17,3000.0,85.1,85.17,85.1,85.17,3000.0
2024-12-13 10:55:00,85.36,85.4,85.36,85.4,9000.0,85.36,85.4,85.36,85.4,9000.0
2024-12-13 11:00:00,85.36,85.36,85.33,85.33,19335.0,85.36,85.36,85.33,85.33,19335.0
2024-12-13 11:05:00,85.24,85.24,85.24,85.24,4815.0,85.24,85.24,85.24,85.24,4815.0
2024-12-13 11:10:00,85.24,85.24,85.24,85.24,0.0,85.24,85.24,85.24,85.24,0.0
2024-12-13 11:15:00,85.24,85.24,85.24,85.24,0.0,85.24,85.24,85.24,85.24,0.0
2024-12-13 11:20:00,85.22,85.22,85.22,85.22,1500.0,85.22,85.22,85.22,85.22,1500.0
2024-12-13 11:25:00,85.22,85.22,85.22,85.22,0.0,85.22,85.22,85.22,85.22,0.0
2024-12-13 11:30:00,85.22,85.22,85.22,85.22,0.0,85.22,85.22,85.22,85.22,0.0
2024-12-13 11:35:00,85.4,85.41,85.27,85.33,6000.0,85.4,85.41,85.27,85.33,6000.0
2024-12-13 11:40:00,85.44,85.46,85.44,85.46,29415.0,85.44,85.46,85.44,85.46,29415.0
2024-12-13 11:45:00,85.33,85.33,85.32,85.33,19575.0,85.33,85.33,85.32,85.33,19575.0
2024-12-13 11:50:00,85.18,85.18,85.15,85.15,11580.0,85.18,85.18,85.15,85.15,11580.0
2024-12-13 11:55:00,85.11,85.11,85.11,85.11,1500.0,85.11,85.11,85.11,85.11,1500.0
2024-12-13 12:00:00,85.11,85.11,85.02,85.11,5085.0,85.11,85.11,85.02,85.11,5085.0
2024-12-13 12:05:00,85.11,85.11,85.11,85.11,0.0,85.11,85.11,85.11,85.11,0.0
2024-12-13 12:10:00,84.88,84.9,84.87,84.9,4500.0,84.88,84.9,84.87,84.9,4500.0
2024-12-13 12:15:00,84.88,84.92,84.86,84.92,5715.0,84.88,84.92,84.86,84.92,5715.0
2024-12-13 12:20:00,84.93,84.93,84.93,84.93,1500.0,84.93,84.93,84.93,84.93,1500.0
2024-12-13 12:25:00,84.89,84.94,84.89,84.94,3000.0,84.89,84.94,84.89,84.94,3000.0
2024-12-13 12:30:00,85.0,85.01,84.99,85.01,4500.0,85.0,85.01,84.99,85.01,4500.0
2024-12-13 12:35:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 12:40:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 12:45:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 12:50:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 12:55:00,84.9,84.92,84.9,84.92,6000.0,84.9,84.92,84.9,84.92,6000.0
2024-12-13 13:00:00,84.9,84.99,84.9,84.99,8355.0,84.9,84.99,84.9,84.99,8355.0
2024-12-13 13:05:00,84.94,84.94,84.92,84.92,3000.0,84.94,84.94,84.92,84.92,3000.0
2024-12-13 13:10:00,84.92,84.92,84.92,84.92,0.0,84.92,84.92,84.92,84.92,0.0
2024-12-13 13:15:00,84.94,84.94,84.94,84.94,2760.0,84.94,84.94,84.94,84.94,2760.0
2024-12-13 13:20:00,85.07,85.07,85.07,85.07,1500.0,85.07,85.07,85.07,85.07,1500.0
2024-12-13 13:25:00,85.07,85.07,85.07,85.07,0.0,85.07,85.07,85.07,85.07,0.0
2024-12-13 13:30:00,85.03,85.03,85.03,85.03,13125.0,85.03,85.03,85.03,85.03,13125.0
2024-12-13 13:35:00,85.03,85.03,85.03,85.03,0.0,85.03,85.03,85.03,85.03,0.0
2024-12-13 13:40:00,84.99,84.99,84.98,84.98,3000.0,84.99,84.99,84.98,84.98,3000.0
2024-12-13 13:45:00,85.03,85.03,85.03,85.03,1500.0,85.03,85.03,85.03,85.03,1500.0
2024-12-13 13:50:00,85.06,85.06,85.06,85.06,1500.0,85.06,85.06,85.06,85.06,1500.0
2024-12-13 13:55:00,84.96,84.96,84.96,84.96,2025.0,84.96,84.96,84.96,84.96,2025.0
2024-12-13 14:00:00,85.01,85.1,85.01,85.1,6345.0,85.01,85.1,85.01,85.1,6345.0
2024-12-13 14:05:00,85.1,85.1,85.1,85.1,0.0,85.1,85.1,85.1,85.1,0.0
2024-12-13 14:10:00,85.1,85.1,85.1,85.1,0.0,85.1,85.1,85.1,85.1,0.0
2024-12-13 14:15:00,85.1,85.1,85.1,85.1,0.0,85.1,85.1,85.1,85.1,0.0
2024-12-13 14:20:00,85.03,85.03,85.03,85.03,2325.0,85.03,85.03,85.03,85.03,2325.0
2024-12-13 14:25:00,85.04,85.05,85.04,85.04,1500.0,85.04,85.05,85.04,85.04,1500.0
2024-12-13 14:30:00,85.08,85.08,85.08,85.08,1500.0,85.08,85.08,85.08,85.08,1500.0
2024-12-13 14:35:00,85.1,85.1,85.1,85.1,1500.0,85.1,85.1,85.1,85.1,1500.0
2024-12-13 14:40:00,85.1,85.1,85.1,85.1,0.0,85.1,85.1,85.1,85.1,0.0
2024-12-13 14:45:00,85.09,85.09,85.03,85.03,3225.0,85.09,85.09,85.03,85.03,3225.0
2024-12-13 14:50:00,85.06,85.07,85.06,85.07,3045.0,85.06,85.07,85.06,85.07,3045.0
2024-12-13 14:55:00,85.0,85.0,84.97,84.97,3345.0,85.0,85.0,84.97,84.97,3345.0
2024-12-13 15:00:00,85.01,85.01,85.01,85.01,3000.0,85.01,85.01,85.01,85.01,3000.0
2024-12-13 15:05:00,84.96,85.02,84.96,85.01,7500.0,84.96,85.02,84.96,85.01,7500.0
2024-12-13 15:10:00,85.01,85.01,85.01,85.01,0.0,85.01,85.01,85.01,85.01,0.0
2024-12-13 15:15:00,84.99,85.0,84.99,84.99,6135.0,84.99,85.0,84.99,84.99,6135.0
2024-12-13 15:20:00,84.99,84.99,84.99,84.99,0.0,84.99,84.99,84.99,84.99,0.0
2024-12-13 15:25:00,84.89,84.9,84.89,84.9,3000.0,84.89,84.9,84.89,84.9,3000.0
2024-12-13 15:30:00,84.85,84.86,84.79,84.85,16500.0,84.85,84.86,84.79,84.85,16500.0
2024-12-13 15:35:00,84.86,84.9,84.86,84.86,12000.0,84.86,84.9,84.86,84.86,12000.0
2024-12-13 15:40:00,84.91,84.95,84.9,84.95,12225.0,84.91,84.95,84.9,84.95,12225.0
2024-12-13 15:45:00,84.89,84.94,84.89,84.94,4500.0,84.89,84.94,84.89,84.94,4500.0
2024-12-13 15:50:00,84.91,84.96,84.83,84.83,42000.0,84.91,84.96,84.83,84.83,42000.0
2024-12-13 15:55:00,84.8,84.83,84.68,84.76,77490.0,84.8,84.83,84.68,84.76,77490.0
2024-12-16 09:30:00,84.53,84.56,84.47,84.56,48315.0,84.53,84.56,84.47,84.56,48315.0
2024-12-16 09:35:00,84.76,84.76,84.76,84.76,1500.0,84.76,84.76,84.76,84.76,1500.0
2024-12-16 09:40:00,84.62,84.65,84.57,84.59,7500.0,84.62,84.65,84.57,84.59,7500.0
2024-12-16 09:45:00,84.57,84.74,84.57,84.74,10890.0,84.57,84.74,84.57,84.74,10890.0
2024-12-16 09:50:00,84.89,84.89,84.89,84.89,1500.0,84.89,84.89,84.89,84.89,1500.0
2024-12-16 09:55:00,85.07,85.07,84.99,84.99,4500.0,85.07,85.07,84.99,84.99,4500.0
2024-12-16 10:00:00,85.1,85.17,85.07,85.07,7935.0,85.1,85.17,85.07,85.07,7935.0
2024-12-16 10:05:00,85.08,85.13,85.07,85.13,10500.0,85.08,85.13,85.07,85.13,10500.0
2024-12-16 10:10:00,85.27,85.29,85.27,85.29,3000.0,85.27,85.29,85.27,85.29,3000.0
2024-12-16 10:15:00,85.41,85.41,85.41,85.41,1500.0,85.41,85.41,85.41,85.41,1500.0
2024-12-16 10:20:00,85.39,85.46,85.39,85.39,20760.0,85.39,85.46,85.39,85.39,20760.0
2024-12-16 10:25:00,85.42,85.51,85.37,85.5,16500.0,85.42,85.51,85.37,85.5,16500.0
2024-12-16 10:30:00,85.47,85.59,85.41,85.59,12000.0,85.47,85.59,85.41,85.59,12000.0
2024-12-16 10:35:00,85.52,85.6,85.52,85.59,13500.0,85.52,85.6,85.52,85.59,13500.0
2024-12-16 10:40:00,85.59,85.59,85.37,85.37,45540.0,85.59,85.59,85.37,85.37,45540.0
2024-12-16 10:45:00,85.37,85.37,85.37,85.37,0.0,85.37,85.37,85.37,85.37,0.0
2024-12-16 10:50:00,85.36,85.52,85.36,85.52,6390.0,85.36,85.52,85.36,85.52,6390.0
2024-12-16 10:55:00,85.41,85.45,85.2,85.22,19500.0,85.41,85.45,85.2,85.22,19500.0
2024-12-16 11:00:00,85.25,85.25,85.16,85.16,29280.0,85.25,85.25,85.16,85.16,29280.0
2024-12-16 11:05:00,85.16,85.16,85.16,85.16,0.0,85.16,85.16,85.16,85.16,0.0
2024-12-16 11:10:00,85.28,85.29,85.23,85.28,7560.0,85.28,85.29,85.23,85.28,7560.0
2024-12-16 11:15:00,85.2,85.2,85.11,85.11,7500.0,85.2,85.2,85.11,85.11,7500.0
2024-12-16 11:20:00,85.11,85.11,85.11,85.11,0.0,85.11,85.11,85.11,85.11,0.0
2024-12-16 11:25:00,85.15,85.15,85.15,85.15,1500.0,85.15,85.15,85.15,85.15,1500.0
2024-12-16 11:30:00,85.15,85.15,85.15,85.15,0.0,85.15,85.15,85.15,85.15,0.0
2024-12-16 11:35:00,85.15,85.15,85.05,85.05,4200.0,85.15,85.15,85.05,85.05,4200.0
2024-12-16 11:40:00,85.05,85.12,84.99,84.99,11460.0,85.05,85.12,84.99,84.99,11460.0
2024-12-16 11:45:00,84.99,85.0,84.9,84.9,14265.0,84.99,85.0,84.9,84.9,14265.0
2024-12-16 11:50:00,84.9,84.9,84.9,84.9,0.0,84.9,84.9,84.9,84.9,0.0
2024-12-16 11:55:00,84.93,85.02,84.93,84.99,6825.0,84.93,85.02,84.93,84.99,6825.0
2024-12-16 12:00:00,84.92,85.01,84.92,84.92,7500.0,84.92,85.01,84.92,84.92,7500.0
2024-12-16 12:05:00,84.93,85.04,84.93,85.0,6000.0,84.93,85.04,84.93,85.0,6000.0
2024-12-16 12:10:00,84.93,85.08,84.93,85.08,10605.0,84.93,85.08,84.93,85.08,10605.0
2024-12-16 12:15:00,85.08,85.08,84.92,84.92,21000.0,85.08,85.08,84.92,84.92,21000.0
2024-12-16 12:20:00,84.97,84.97,84.97,84.97,3000.0,84.97,84.97,84.97,84.97,3000.0
2024-12-16 12:25:00,84.97,85.12,84.89,85.08,18120.0,84.97,85.12,84.89,85.08,18120.0
2024-12-16 12:30:00,85.13,85.2,85.13,85.14,14550.0,85.13,85.2,85.13,85.14,14550.0
2024-12-16 12:35:00,85.11,85.18,84.98,84.98,19815.0,85.11,85.18,84.98,84.98,19815.0
2024-12-16 12:40:00,84.98,84.98,84.98,84.98,0.0,84.98,84.98,84.98,84.98,0.0
2024-12-16 12:45:00,84.98,85.08,84.98,85.02,7365.0,84.98,85.08,84.98,85.02,7365.0
2024-12-16 12:50:00,85.08,85.08,85.03,85.08,6000.0,85.08,85.08,85.03,85.08,6000.0
2024-12-16 12:55:00,85.09,85.1,85.06,85.08,12090.0,85.09,85.1,85.06,85.08,12090.0
2024-12-16 13:00:00,85.05,85.05,85.01,85.04,13455.0,85.05,85.05,85.01,85.04,13455.0
2024-12-16 13:05:00,85.0,85.01,84.95,84.96,12000.0,85.0,85.01,84.95,84.96,12000.0
2024-12-16 13:10:00,84.99,84.99,84.94,84.94,9000.0,84.99,84.99,84.94,84.94,9000.0
2024-12-16 13:15:00,84.96,84.99,84.96,84.99,3000.0,84.96,84.99,84.96,84.99,3000.0
2024-12-16 13:20:00,84.99,85.07,84.99,85.06,4500.0,84.99,85.07,84.99,85.06,4500.0
2024-12-16 13:25:00,85.07,85.08,85.07,85.08,4500.0,85.07,85.08,85.07,85.08,4500.0
2024-12-16 13:30:00,85.13,85.14,85.12,85.14,4500.0,85.13,85.14,85.12,85.14,4500.0
2024-12-16 13:35:00,85.13,85.13,85.07,85.11,8730.0,85.13,85.13,85.07,85.11,8730.0
2024-12-16 13:40:00,85.09,85.09,85.07,85.07,3000.0,85.09,85.09,85.07,85.07,3000.0
2024-12-16 13:45:00,85.02,85.05,85.01,85.05,8325.0,85.02,85.05,85.01,85.05,8325.0
2024-12-16 13:50:00,85.06,85.09,85.06,85.09,4500.0,85.06,85.09,85.06,85.09,4500.0
2024-12-16 13:55:00,85.07,85.09,85.0,85.0,6315.0,85.07,85.09,85.0,85.0,6315.0
2024-12-16 14:00:00,85.0,85.0,84.94,84.94,10500.0,85.0,85.0,84.94,84.94,10500.0
2024-12-16 14:05:00,84.97,84.97,84.96,84.96,3420.0,84.97,84.97,84.96,84.96,3420.0
2024-12-16 14:10:00,85.0,85.0,84.92,84.98,7635.0,85.0,85.0,84.92,84.98,7635.0
2024-12-16 14:15:00,84.96,84.96,84.87,84.87,7500.0,84.96,84.96,84.87,84.87,7500.0
2024-12-16 14:20:00,84.84,84.98,84.84,84.98,7170.0,84.84,84.98,84.84,84.98,7170.0
2024-12-16 14:25:00,84.93,84.93,84.88,84.88,4500.0,84.93,84.93,84.88,84.88,4500.0
2024-12-16 14:30:00,84.95,84.95,84.95,84.95,3000.0,84.95,84.95,84.95,84.95,3000.0
2024-12-16 14:35:00,84.88,84.9,84.83,84.87,10680.0,84.88,84.9,84.83,84.87,10680.0
2024-12-16 14:40:00,84.78,84.83,84.78,84.78,5775.0,84.78,84.83,84.78,84.78,5775.0
2024-12-16 14:45:00,84.83,84.83,84.75,84.75,4500.0,84.83,84.83,84.75,84.75,4500.0
2024-12-16 14:50:00,84.77,84.86,84.77,84.81,9000.0,84.77,84.86,84.77,84.81,9000.0
2024-12-16 14:55:00,84.87,84.96,84.87,84.94,15840.0,84.87,84.96,84.87,84.94,15840.0
2024-12-16 15:00:00,84.93,84.93,84.93,84.93,3000.0,84.93,84.93,84.93,84.93,3000.0
2024-12-16 15:05:00,84.93,84.93,84.93,84.93,4500.0,84.93,84.93,84.93,84.93,4500.0
2024-12-16 15:10:00,84.92,85.05,84.92,85.05,8655.0,84.92,85.05,84.92,85.05,8655.0
2024-12-16 15:15:00,85.0,85.04,84.95,84.98,10500.0,85.0,85.04,84.95,84.98,10500.0
2024-12-16 15:20:00,84.96,84.97,84.93,84.97,7500.0,84.96,84.97,84.93,84.97,7500.0
2024-12-16 15:25:00,85.02,85.02,84.94,85.02,7620.0,85.02,85.02,84.94,85.02,7620.0
2024-12-16 15:30:00,84.94,84.97,84.79,84.86,29205.0,84.94,84.97,84.79,84.86,29205.0
2024-12-16 15:35:00,84.88,84.92,84.77,84.77,19965.0,84.88,84.92,84.77,84.77,19965.0
2024-12-16 15:40:00,84.7,84.74,84.66,84.7,16995.0,84.7,84.74,84.66,84.7,16995.0
2024-12-16 15:45:00,84.67,84.71,84.62,84.69,24405.0,84.67,84.71,84.62,84.69,24405.0
2024-12-16 15:50:00,84.63,84.68,84.52,84.57,42990.0,84.63,84.68,84.52,84.57,42990.0
2024-12-16 15:55:00,84.59,84.66,84.57,84.61,127455.0,84.59,84.66,84.57,84.61,127455.0
2024-12-17 09:30:00,84.59,84.97,84.39,84.97,38310.0,84.59,84.97,84.39,84.97,38310.0
2024-12-17 09:35:00,84.83,84.91,84.62,84.62,9000.0,84.83,84.91,84.62,84.62,9000.0
2024-12-17 09:40:00,84.44,84.44,84.33,84.37,6750.0,84.44,84.44,84.33,84.37,6750.0
2024-12-17 09:45:00,84.21,84.44,84.21,84.44,9840.0,84.21,84.44,84.21,84.44,9840.0
2024-12-17 09:50:00,84.36,84.39,84.28,84.28,19500.0,84.36,84.39,84.28,84.28,19500.0
2024-12-17 09:55:00,84.28,84.28,84.19,84.24,6000.0,84.28,84.28,84.19,84.24,6000.0
2024-12-17 10:00:00,84.11,84.18,84.11,84.17,43575.0,84.11,84.18,84.11,84.17,43575.0
2024-12-17 10:05:00,84.17,84.17,83.95,83.95,22050.0,84.17,84.17,83.95,83.95,22050.0
2024-12-17 10:10:00,83.93,84.09,83.89,84.09,47715.0,83.93,84.09,83.89,84.09,47715.0
2024-12-17 10:15:00,84.15,84.15,84.07,84.07,3000.0,84.15,84.15,84.07,84.07,3000.0
2024-12-17 10:20:00,84.27,84.27,84.12,84.12,33420.0,84.27,84.27,84.12,84.12,33420.0
2024-12-17 10:25:00,84.16,84.16,84.0,84.0,30090.0,84.16,84.16,84.0,84.0,30090.0
2024-12-17 10:30:00,83.84,83.84,83.66,83.69,30375.0,83.84,83.84,83.66,83.69,30375.0
2024-12-17 10:35:00,83.69,83.81,83.69,83.81,5970.0,83.69,83.81,83.69,83.81,5970.0
2024-12-17 10:40:00,83.82,83.87,83.72,83.81,11175.0,83.82,83.87,83.72,83.81,11175.0
2024-12-17 10:45:00,83.81,83.81,83.7,83.75,100725.0,83.81,83.81,83.7,83.75,100725.0
2024-12-17 10:50:00,83.76,83.8,83.7,83.77,26895.0,83.76,83.8,83.7,83.77,26895.0
2024-12-17 10:55:00,83.77,83.77,83.77,83.77,0.0,83.77,83.77,83.77,83.77,0.0
2024-12-17 11:00:00,83.96,83.96,83.92,83.92,3000.0,83.96,83.96,83.92,83.92,3000.0
2024-12-17 11:05:00,84.07,84.08,84.07,84.07,8355.0,84.07,84.08,84.07,84.07,8355.0
2024-12-17 11:10:00,84.07,84.07,84.06,84.06,4500.0,84.07,84.07,84.06,84.06,4500.0
2024-12-17 11:15:00,84.05,84.05,84.05,84.05,1500.0,84.05,84.05,84.05,84.05,1500.0
2024-12-17 11:20:00,84.11,84.11,84.11,84.11,7335.0,84.11,84.11,84.11,84.11,7335.0
2024-12-17 11:25:00,84.14,84.14,84.14,84.14,1650.0,84.14,84.14,84.14,84.14,1650.0
2024-12-17 11:30:00,84.14,84.14,83.99,84.0,21405.0,84.14,84.14,83.99,84.0,21405.0
2024-12-17 11:35:00,83.92,83.93,83.92,83.93,34050.0,83.92,83.93,83.92,83.93,34050.0
2024-12-17 11:40:00,83.86,83.94,83.78,83.78,12000.0,83.86,83.94,83.78,83.78,12000.0
2024-12-17 11:45:00,83.79,83.87,83.79,83.85,24900.0,83.79,83.87,83.79,83.85,24900.0
2024-12-17 11:50:00,83.85,83.85,83.85,83.85,2145.0,83.85,83.85,83.85,83.85,2145.0
2024-12-17 11:55:00,83.84,83.84,83.78,83.8,7500.0,83.84,83.84,83.78,83.8,7500.0
2024-12-17 12:00:00,83.83,83.83,83.77,83.8,4545.0,83.83,83.83,83.77,83.8,4545.0
2024-12-17 12:05:00,83.74,83.82,83.7,83.72,10500.0,83.74,83.82,83.7,83.72,10500.0
2024-12-17 12:10:00,83.65,83.65,83.65,83.65,1500.0,83.65,83.65,83.65,83.65,1500.0
2024-12-17 12:15:00,83.66,83.7,83.66,83.7,31905.0,83.66,83.7,83.66,83.7,31905.0
2024-12-17 12:20:00,83.7,83.7,83.7,83.7,0.0,83.7,83.7,83.7,83.7,0.0
2024-12-17 12:25:00,83.8,83.8,83.74,83.76,14325.0,83.8,83.8,83.74,83.76,14325.0
2024-12-17 12:30:00,83.71,83.71,83.63,83.71,4635.0,83.71,83.71,83.63,83.71,4635.0
2024-12-17 12:35:00,83.61,83.61,83.54,83.54,3000.0,83.61,83.61,83.54,83.54,3000.0
2024-12-17 12:40:00,83.54,83.61,83.5,83.5,9000.0,83.54,83.61,83.5,83.5,9000.0
2024-12-17 12:45:00,83.55,83.56,83.43,83.43,7875.0,83.55,83.56,83.43,83.43,7875.0
2024-12-17 12:50:00,83.44,83.44,83.44,83.44,1500.0,83.44,83.44,83.44,83.44,1500.0
2024-12-17 12:55:00,83.48,83.52,83.48,83.49,10845.0,83.48,83.52,83.48,83.49,10845.0
2024-12-17 13:00:00,83.53,83.53,83.28,83.28,7575.0,83.53,83.53,83.28,83.28,7575.0
2024-12-17 13:05:00,83.32,83.32,83.24,83.24,3000.0,83.32,83.32,83.24,83.24,3000.0
2024-12-17 13:10:00,83.19,83.27,83.19,83.19,4500.0,83.19,83.27,83.19,83.19,4500.0
2024-12-17 13:15:00,83.27,83.29,83.19,83.19,4500.0,83.27,83.29,83.19,83.19,4500.0
2024-12-17 13:20:00,83.19,83.31,83.19,83.2,20955.0,83.19,83.31,83.19,83.2,20955.0
2024-12-17 13:25:00,83.23,83.23,83.23,83.23,1500.0,83.23,83.23,83.23,83.23,1500.0
2024-12-17 13:30:00,83.32,83.32,83.32,83.32,1500.0,83.32,83.32,83.32,83.32,1500.0
2024-12-17 13:35:00,83.3,83.35,83.23,83.35,34635.0,83.3,83.35,83.23,83.35,34635.0
2024-12-17 13:40:00,83.36,83.36,83.35,83.35,8925.0,83.36,83.36,83.35,83.35,8925.0
2024-12-17 13:45:00,83.32,83.41,83.32,83.35,6000.0,83.32,83.41,83.32,83.35,6000.0
2024-12-17 13:50:00,83.36,83.42,83.36,83.41,9000.0,83.36,83.42,83.36,83.41,9000.0
2024-12-17 13:55:00,83.41,83.41,83.41,83.41,0.0,83.41,83.41,83.41,83.41,0.0
2024-12-17 14:00:00,83.51,83.51,83.48,83.48,3000.0,83.51,83.51,83.48,83.48,3000.0
2024-12-17 14:05:00,83.48,83.48,83.46,83.48,4665.0,83.48,83.48,83.46,83.48,4665.0
2024-12-17 14:10:00,83.42,83.42,83.38,83.38,8820.0,83.42,83.42,83.38,83.38,8820.0
2024-12-17 14:15:00,83.38,83.38,83.38,83.38,0.0,83.38,83.38,83.38,83.38,0.0
2024-12-17 14:20:00,83.34,83.34,83.14,83.19,61455.0,83.34,83.34,83.14,83.19,61455.0
2024-12-17 14:25:00,83.26,83.26,83.17,83.25,15480.0,83.26,83.26,83.17,83.25,15480.0
2024-12-17 14:30:00,83.23,83.28,83.12,83.28,27630.0,83.23,83.28,83.12,83.28,27630.0
2024-12-17 14:35:00,83.28,83.28,83.28,83.28,0.0,83.28,83.28,83.28,83.28,0.0
2024-12-17 14:40:00,83.26,83.26,83.15,83.15,19500.0,83.26,83.26,83.15,83.15,19500.0
2024-12-17 14:45:00,83.15,83.15,83.15,83.15,0.0,83.15,83.15,83.15,83.15,0.0
2024-12-17 14:50:00,83.03,83.03,83.03,83.03,4500.0,83.03,83.03,83.03,83.03,4500.0
2024-12-17 14:55:00,83.08,83.08,83.08,83.08,3555.0,83.08,83.08,83.08,83.08,3555.0
2024-12-17 15:00:00,83.02,83.07,82.95,82.95,14865.0,83.02,83.07,82.95,82.95,14865.0
2024-12-17 15:05:00,83.04,83.11,83.03,83.03,10500.0,83.04,83.11,83.03,83.03,10500.0
2024-12-17 15:10:00,82.93,82.97,82.93,82.97,3000.0,82.93,82.97,82.93,82.97,3000.0
2024-12-17 15:15:00,82.97,82.97,82.97,82.97,0.0,82.97,82.97,82.97,82.97,0.0
2024-12-17 15:20:00,82.94,83.03,82.94,83.03,13500.0,82.94,83.03,82.94,83.03,13500.0
2024-12-17 15:25:00,82.96,83.07,82.96,83.04,12420.0,82.96,83.07,82.96,83.04,12420.0
2024-12-17 15:30:00,82.9,82.91,82.87,82.87,33225.0,82.9,82.91,82.87,82.87,33225.0
2024-12-17 15:35:00,82.83,82.92,82.82,82.82,36465.0,82.83,82.92,82.82,82.82,36465.0
2024-12-17 15:40:00,82.86,82.96,82.84,82.92,60315.0,82.86,82.96,82.84,82.92,60315.0
2024-12-17 15:45:00,82.9,82.96,82.82,82.82,69210.0,82.9,82.96,82.82,82.82,69210.0
2024-12-17 15:50:00,82.85,82.92,82.81,82.89,144000.0,82.85,82.92,82.81,82.89,144000.0
2024-12-17 15:55:00,83.01,83.14,82.89,83.0,280710.0,83.01,83.14,82.89,83.0,280710.0
2024-12-18 09:30:00,82.81,82.97,82.81,82.97,30570.0,82.81,82.97,82.81,82.97,30570.0
2024-12-18 09:35:00,83.03,83.03,83.03,83.03,3000.0,83.03,83.03,83.03,83.03,3000.0
2024-12-18 09:40:00,82.87,82.87,82.74,82.74,12000.0,82.87,82.87,82.74,82.74,12000.0
2024-12-18 09:45:00,82.87,82.91,82.8,82.91,7500.0,82.87,82.91,82.8,82.91,7500.0
2024-12-18 09:50:00,82.89,82.92,82.89,82.92,3000.0,82.89,82.92,82.89,82.92,3000.0
2024-12-18 09:55:00,82.91,82.91,82.73,82.85,31275.0,82.91,82.91,82.73,82.85,31275.0
2024-12-18 10:00:00,82.85,82.95,82.85,82.92,15360.0,82.85,82.95,82.85,82.92,15360.0
2024-12-18 10:05:00,83.07,83.07,82.99,82.99,17790.0,83.07,83.07,82.99,82.99,17790.0
2024-12-18 10:10:00,83.13,83.13,83.13,83.13,7500.0,83.13,83.13,83.13,83.13,7500.0
2024-12-18 10:15:00,83.13,83.13,83.13,83.13,0.0,83.13,83.13,83.13,83.13,0.0
2024-12-18 10:20:00,83.16,83.16,83.12,83.12,6675.0,83.16,83.16,83.12,83.12,6675.0
2024-12-18 10:25:00,83.23,83.26,83.18,83.26,22920.0,83.23,83.26,83.18,83.26,22920.0
2024-12-18 10:30:00,83.25,83.25,83.21,83.23,12840.0,83.25,83.25,83.21,83.23,12840.0
2024-12-18 10:35:00,83.31,83.34,83.3,83.34,6000.0,83.31,83.34,83.3,83.34,6000.0
2024-12-18 10:40:00,83.38,83.38,83.35,83.35,18000.0,83.38,83.38,83.35,83.35,18000.0
2024-12-18 10:45:00,83.35,83.38,83.27,83.38,24495.0,83.35,83.38,83.27,83.38,24495.0
2024-12-18 10:50:00,83.33,83.33,83.32,83.32,6000.0,83.33,83.33,83.32,83.32,6000.0
2024-12-18 10:55:00,83.33,83.34,83.31,83.34,12345.0,83.33,83.34,83.31,83.34,12345.0
2024-12-18 11:00:00,83.29,83.29,83.26,83.26,11070.0,83.29,83.29,83.26,83.26,11070.0
2024-12-18 11:05:00,83.26,83.26,83.26,83.26,3000.0,83.26,83.26,83.26,83.26,3000.0
2024-12-18 11:10:00,83.21,83.21,83.16,83.16,6000.0,83.21,83.21,83.16,83.16,6000.0
2024-12-18 11:15:00,83.2,83.2,83.14,83.14,9000.0,83.2,83.2,83.14,83.14,9000.0
2024-12-18 11:20:00,83.22,83.22,83.22,83.22,1920.0,83.22,83.22,83.22,83.22,1920.0
2024-12-18 11:25:00,83.22,83.22,83.22,83.22,1500.0,83.22,83.22,83.22,83.22,1500.0
2024-12-18 11:30:00,83.19,83.19,83.19,83.19,3000.0,83.19,83.19,83.19,83.19,3000.0
2024-12-18 11:35:00,83.25,83.25,83.23,83.23,4500.0,83.25,83.25,83.23,83.23,4500.0
2024-12-18 11:40:00,83.21,83.21,83.21,83.21,1500.0,83.21,83.21,83.21,83.21,1500.0
2024-12-18 11:45:00,83.11,83.15,83.11,83.15,3750.0,83.11,83.15,83.11,83.15,3750.0
2024-12-18 11:50:00,83.14,83.18,83.14,83.18,6000.0,83.14,83.18,83.14,83.18,6000.0
2024-12-18 11:55:00,83.18,83.18,83.18,83.18,1500.0,83.18,83.18,83.18,83.18,1500.0
2024-12-18 12:00:00,83.18,83.18,83.18,83.18,0.0,83.18,83.18,83.18,83.18,0.0
2024-12-18 12:05:00,83.11,83.11,83.11,83.11,1500.0,83.11,83.11,83.11,83.11,1500.0
2024-12-18 12:10:00,83.17,83.17,83.15,83.17,4500.0,83.17,83.17,83.15,83.17,4500.0
2024-12-18 12:15:00,83.14,83.22,83.13,83.22,9000.0,83.14,83.22,83.13,83.22,9000.0
2024-12-18 12:20:00,83.22,83.22,83.13,83.13,9000.0,83.22,83.22,83.13,83.13,9000.0
2024-12-18 12:25:00,83.14,83.14,83.14,83.14,1500.0,83.14,83.14,83.14,83.14,1500.0
2024-12-18 12:30:00,83.11,83.11,83.03,83.03,13725.0,83.11,83.11,83.03,83.03,13725.0
2024-12-18 12:35:00,83.01,83.02,83.01,83.02,3000.0,83.01,83.02,83.01,83.02,3000.0
2024-12-18 12:40:00,82.96,82.96,82.88,82.95,7185.0,82.96,82.96,82.88,82.95,7185.0
2024-12-18 12:45:00,82.9,82.93,82.87,82.93,5475.0,82.9,82.93,82.87,82.93,5475.0
2024-12-18 12:50:00,82.77,82.84,82.77,82.84,4500.0,82.77,82.84,82.77,82.84,4500.0
2024-12-18 12:55:00,82.84,82.89,82.84,82.89,10365.0,82.84,82.89,82.84,82.89,10365.0
2024-12-18 13:00:00,82.9,82.9,82.82,82.82,6000.0,82.9,82.9,82.82,82.82,6000.0
2024-12-18 13:05:00,82.81,82.81,82.77,82.79,11550.0,82.81,82.81,82.77,82.79,11550.0
2024-12-18 13:10:00,82.82,82.86,82.82,82.86,4500.0,82.82,82.86,82.82,82.86,4500.0
2024-12-18 13:15:00,82.91,82.91,82.91,82.91,1500.0,82.91,82.91,82.91,82.91,1500.0
2024-12-18 13:20:00,82.96,82.96,82.86,82.86,6000.0,82.96,82.96,82.86,82.86,6000.0
2024-12-18 13:25:00,82.89,82.89,82.89,82.89,4500.0,82.89,82.89,82.89,82.89,4500.0
2024-12-18 13:30:00,82.95,83.01,82.92,82.98,7500.0,82.95,83.01,82.92,82.98,7500.0
2024-12-18 13:35:00,82.99,83.13,82.99,83.13,10500.0,82.99,83.13,82.99,83.13,10500.0
2024-12-18 13:40:00,83.06,83.16,82.99,83.16,7920.0,83.06,83.16,82.99,83.16,7920.0
2024-12-18 13:45:00,83.16,83.16,83.16,83.16,0.0,83.16,83.16,83.16,83.16,0.0
2024-12-18 13:50:00,83.02,83.02,83.02,83.02,1500.0,83.02,83.02,83.02,83.02,1500.0
2024-12-18 13:55:00,83.02,83.02,83.02,83.02,10500.0,83.02,83.02,83.02,83.02,10500.0
2024-12-18 14:00:00,83.09,83.09,82.82,82.82,7500.0,83.09,83.09,82.82,82.82,7500.0
2024-12-18 14:05:00,82.86,82.86,82.75,82.75,6000.0,82.86,82.86,82.75,82.75,6000.0
2024-12-18 14:10:00,82.7,82.7,82.7,82.7,1500.0,82.7,82.7,82.7,82.7,1500.0
2024-12-18 14:15:00,82.64,82.64,82.49,82.49,7500.0,82.64,82.64,82.49,82.49,7500.0
2024-12-18 14:20:00,82.48,82.48,82.48,82.48,1500.0,82.48,82.48,82.48,82.48,1500.0
2024-12-18 14:25:00,82.48,82.62,82.48,82.62,8700.0,82.48,82.62,82.48,82.62,8700.0
2024-12-18 14:30:00,82.48,82.6,82.48,82.57,22500.0,82.48,82.6,82.48,82.57,22500.0
2024-12-18 14:35:00,82.52,82.65,82.48,82.65,14625.0,82.52,82.65,82.48,82.65,14625.0
2024-12-18 14:40:00,82.67,82.67,82.49,82.58,17025.0,82.67,82.67,82.49,82.58,17025.0
2024-12-18 14:45:00,82.49,82.49,82.45,82.45,3000.0,82.49,82.49,82.45,82.45,3000.0
2024-12-18 14:50:00,82.46,82.48,82.41,82.41,13500.0,82.46,82.48,82.41,82.41,13500.0
2024-12-18 14:55:00,82.5,82.5,82.42,82.48,20685.0,82.5,82.5,82.42,82.48,20685.0
2024-12-18 15:00:00,82.43,82.52,82.4,82.42,20040.0,82.43,82.52,82.4,82.42,20040.0
2024-12-18 15:05:00,82.42,82.44,82.42,82.44,5925.0,82.42,82.44,82.42,82.44,5925.0
2024-12-18 15:10:00,82.53,82.53,82.12,82.12,21300.0,82.53,82.53,82.12,82.12,21300.0
2024-12-18 15:15:00,82.13,82.2,82.13,82.13,18720.0,82.13,82.2,82.13,82.13,18720.0
2024-12-18 15:20:00,82.25,82.29,82.18,82.29,17100.0,82.25,82.29,82.18,82.29,17100.0
2024-12-18 15:25:00,82.43,82.43,82.33,82.4,23310.0,82.43,82.43,82.33,82.4,23310.0
2024-12-18 15:30:00,82.48,82.48,82.4,82.47,27750.0,82.48,82.48,82.4,82.47,27750.0
2024-12-18 15:35:00,82.47,82.47,82.21,82.21,28500.0,82.47,82.47,82.21,82.21,28500.0
2024-12-18 15:40:00,82.21,82.22,81.83,81.85,57000.0,82.21,82.22,81.83,81.85,57000.0
2024-12-18 15:45:00,81.76,81.92,81.7,81.81,81750.0,81.76,81.92,81.7,81.81,81750.0
2024-12-18 15:50:00,81.77,81.8,81.68,81.77,34710.0,81.77,81.8,81.68,81.77,34710.0
2024-12-18 15:55:00,81.73,81.87,81.61,81.61,85965.0,81.73,81.87,81.61,81.61,85965.0
2024-12-19 09:30:00,81.68,82.0,81.37,82.0,42345.0,81.68,82.0,81.37,82.0,42345.0
2024-12-19 09:35:00,82.22,82.22,82.09,82.09,6000.0,82.22,82.22,82.09,82.09,6000.0
2024-12-19 09:40:00,82.3,82.3,82.13,82.13,6000.0,82.3,82.3,82.13,82.13,6000.0
2024-12-19 09:45:00,81.97,82.12,81.97,82.12,6360.0,81.97,82.12,81.97,82.12,6360.0
2024-12-19 09:50:00,81.98,81.98,81.84,81.89,9000.0,81.98,81.98,81.84,81.89,9000.0
2024-12-19 09:55:00,81.84,81.86,81.84,81.85,7500.0,81.84,81.86,81.84,81.85,7500.0
2024-12-19 10:00:00,81.9,82.0,81.89,81.89,29115.0,81.9,82.0,81.89,81.89,29115.0
2024-12-19 10:05:00,81.92,81.92,81.92,81.92,1500.0,81.92,81.92,81.92,81.92,1500.0
2024-12-19 10:10:00,81.89,81.89,81.72,81.73,10500.0,81.89,81.89,81.72,81.73,10500.0
2024-12-19 10:15:00,81.63,81.76,81.63,81.76,3000.0,81.63,81.76,81.63,81.76,3000.0
2024-12-19 10:20:00,81.68,81.68,81.57,81.68,18915.0,81.68,81.68,81.57,81.68,18915.0
2024-12-19 10:25:00,81.68,81.71,81.56,81.71,9675.0,81.68,81.71,81.56,81.71,9675.0
2024-12-19 10:30:00,81.65,81.65,81.56,81.56,21300.0,81.65,81.65,81.56,81.56,21300.0
2024-12-19 10:35:00,81.63,81.63,81.51,81.51,3405.0,81.63,81.63,81.51,81.51,3405.0
2024-12-19 10:40:00,81.4,81.53,81.4,81.53,10500.0,81.4,81.53,81.4,81.53,10500.0
2024-12-19 10:45:00,81.43,81.43,81.34,81.43,7680.0,81.43,81.43,81.34,81.43,7680.0
2024-12-19 10:50:00,81.34,81.34,81.28,81.28,7545.0,81.34,81.34,81.28,81.28,7545.0
2024-12-19 10:55:00,81.41,81.41,81.41,81.41,1500.0,81.41,81.41,81.41,81.41,1500.0
2024-12-19 11:00:00,81.41,81.41,81.41,81.41,0.0,81.41,81.41,81.41,81.41,0.0
2024-12-19 11:05:00,81.58,81.58,81.58,81.58,1800.0,81.58,81.58,81.58,81.58,1800.0
2024-12-19 11:10:00,81.38,81.38,81.37,81.37,6000.0,81.38,81.38,81.37,81.37,6000.0
2024-12-19 11:15:00,81.28,81.33,81.28,81.33,6600.0,81.28,81.33,81.28,81.33,6600.0
2024-12-19 11:20:00,81.33,81.33,81.33,81.33,0.0,81.33,81.33,81.33,81.33,0.0
2024-12-19 11:25:00,81.49,81.5,81.42,81.42,9000.0,81.49,81.5,81.42,81.42,9000.0
2024-12-19 11:30:00,81.4,81.4,81.39,81.39,6315.0,81.4,81.4,81.39,81.39,6315.0
2024-12-19 11:35:00,81.51,81.51,81.51,81.51,1500.0,81.51,81.51,81.51,81.51,1500.0
2024-12-19 11:40:00,81.46,81.46,81.46,81.46,1500.0,81.46,81.46,81.46,81.46,1500.0
2024-12-19 11:45:00,81.62,81.62,81.62,81.62,1830.0,81.62,81.62,81.62,81.62,1830.0
2024-12-19 11:50:00,81.57,81.57,81.49,81.49,3885.0,81.57,81.57,81.49,81.49,3885.0
2024-12-19 11:55:00,81.42,81.49,81.33,81.33,8880.0,81.42,81.49,81.33,81.33,8880.0
2024-12-19 12:00:00,81.47,81.47,81.47,81.47,7860.0,81.47,81.47,81.47,81.47,7860.0
2024-12-19 12:05:00,81.47,81.47,81.47,81.47,0.0,81.47,81.47,81.47,81.47,0.0
2024-12-19 12:10:00,81.47,81.47,81.47,81.47,0.0,81.47,81.47,81.47,81.47,0.0
2024-12-19 12:15:00,81.54,81.64,81.54,81.64,12960.0,81.54,81.64,81.54,81.64,12960.0
2024-12-19 12:20:00,81.65,81.65,81.59,81.59,8190.0,81.65,81.65,81.59,81.59,8190.0
2024-12-19 12:25:00,81.57,81.57,81.57,81.57,3000.0,81.57,81.57,81.57,81.57,3000.0
2024-12-19 12:30:00,81.51,81.57,81.47,81.57,7650.0,81.51,81.57,81.47,81.57,7650.0
2024-12-19 12:35:00,81.57,81.57,81.57,81.57,0.0,81.57,81.57,81.57,81.57,0.0
2024-12-19 12:40:00,81.58,81.63,81.57,81.62,7500.0,81.58,81.63,81.57,81.62,7500.0
2024-12-19 12:45:00,81.67,81.67,81.67,81.67,1500.0,81.67,81.67,81.67,81.67,1500.0
2024-12-19 12:50:00,81.63,81.64,81.63,81.63,6300.0,81.63,81.64,81.63,81.63,6300.0
2024-12-19 12:55:00,81.63,81.63,81.63,81.63,0.0,81.63,81.63,81.63,81.63,0.0
2024-12-19 13:00:00,81.69,81.69,81.69,81.69,1500.0,81.69,81.69,81.69,81.69,1500.0
2024-12-19 13:05:00,81.69,81.69,81.69,81.69,0.0,81.69,81.69,81.69,81.69,0.0
2024-12-19 13:10:00,81.68,81.68,81.68,81.68,1500.0,81.68,81.68,81.68,81.68,1500.0
2024-12-19 13:15:00,81.68,81.7,81.62,81.62,16620.0,81.68,81.7,81.62,81.62,16620.0
2024-12-19 13:20:00,81.71,81.71,81.61,81.61,83820.0,81.71,81.71,81.61,81.61,83820.0
2024-12-19 13:25:00,81.6,81.6,81.6,81.6,4365.0,81.6,81.6,81.6,81.6,4365.0
2024-12-19 13:30:00,81.71,81.71,81.64,81.64,28860.0,81.71,81.71,81.64,81.64,28860.0
2024-12-19 13:35:00,81.65,81.65,81.52,81.52,10380.0,81.65,81.65,81.52,81.52,10380.0
2024-12-19 13:40:00,81.6,81.6,81.49,81.6,4875.0,81.6,81.6,81.49,81.6,4875.0
2024-12-19 13:45:00,81.6,81.6,81.6,81.6,0.0,81.6,81.6,81.6,81.6,0.0
2024-12-19 13:50:00,81.6,81.6,81.6,81.6,1500.0,81.6,81.6,81.6,81.6,1500.0
2024-12-19 13:55:00,81.63,81.64,81.63,81.64,5250.0,81.63,81.64,81.63,81.64,5250.0
2024-12-19 14:00:00,81.64,81.64,81.6,81.6,7500.0,81.64,81.64,81.6,81.6,7500.0
2024-12-19 14:05:00,81.58,81.58,81.54,81.54,4500.0,81.58,81.58,81.54,81.54,4500.0
2024-12-19 14:10:00,81.59,81.59,81.53,81.53,3000.0,81.59,81.59,81.53,81.53,3000.0
2024-12-19 14:15:00,81.5,81.52,81.5,81.52,6000.0,81.5,81.52,81.5,81.52,6000.0
2024-12-19 14:20:00,81.43,81.52,81.43,81.52,4560.0,81.43,81.52,81.43,81.52,4560.0
2024-12-19 14:25:00,81.52,81.7,81.52,81.67,159270.0,81.52,81.7,81.52,81.67,159270.0
2024-12-19 14:30:00,81.61,81.65,81.61,81.65,6885.0,81.61,81.65,81.61,81.65,6885.0
2024-12-19 14:35:00,81.61,81.61,81.61,81.61,1500.0,81.61,81.61,81.61,81.61,1500.0
2024-12-19 14:40:00,81.6,81.6,81.6,81.6,1500.0,81.6,81.6,81.6,81.6,1500.0
2024-12-19 14:45:00,81.65,81.65,81.58,81.61,21000.0,81.65,81.65,81.58,81.61,21000.0
2024-12-19 14:50:00,81.56,81.57,81.5,81.53,8085.0,81.56,81.57,81.5,81.53,8085.0
2024-12-19 14:55:00,81.58,81.58,81.58,81.58,3000.0,81.58,81.58,81.58,81.58,3000.0
2024-12-19 15:00:00,81.49,81.54,81.45,81.54,16635.0,81.49,81.54,81.45,81.54,16635.0
2024-12-19 15:05:00,81.41,81.41,81.41,81.41,1500.0,81.41,81.41,81.41,81.41,1500.0
2024-12-19 15:10:00,81.41,81.41,81.33,81.38,10500.0,81.41,81.41,81.33,81.38,10500.0
2024-12-19 15:15:00,81.39,81.39,81.37,81.38,7215.0,81.39,81.39,81.37,81.38,7215.0
2024-12-19 15:20:00,81.36,81.38,81.36,81.38,40065.0,81.36,81.38,81.36,81.38,40065.0
2024-12-19 15:25:00,81.34,81.34,81.29,81.3,13755.0,81.34,81.34,81.29,81.3,13755.0
2024-12-19 15:30:00,81.33,81.33,81.25,81.26,15915.0,81.33,81.33,81.25,81.26,15915.0
2024-12-19 15:35:00,81.26,81.29,81.2,81.29,18000.0,81.26,81.29,81.2,81.29,18000.0
2024-12-19 15:40:00,81.38,81.38,81.29,81.35,16815.0,81.38,81.38,81.29,81.35,16815.0
2024-12-19 15:45:00,81.31,81.35,81.31,81.35,3000.0,81.31,81.35,81.31,81.35,3000.0
2024-12-19 15:50:00,81.24,81.24,81.0,81.0,33750.0,81.24,81.24,81.0,81.0,33750.0
2024-12-19 15:55:00,81.07,81.1,80.87,80.91,92880.0,81.07,81.1,80.87,80.91,92880.0
2024-12-20 09:30:00,80.27,81.04,80.27,80.71,1089480.0,80.27,81.04,80.27,80.71,1089480.0
2024-12-20 09:35:00,80.8,80.83,80.69,80.79,18000.0,80.8,80.83,80.69,80.79,18000.0
2024-12-20 09:40:00,80.75,80.83,80.57,80.57,23340.0,80.75,80.83,80.57,80.57,23340.0
2024-12-20 09:45:00,80.7,80.7,80.3,80.39,72615.0,80.7,80.7,80.3,80.39,72615.0
2024-12-20 09:50:00,80.41,80.5,80.3,80.3,30525.0,80.41,80.5,80.3,80.3,30525.0
2024-12-20 09:55:00,80.3,80.31,80.25,80.3,13710.0,80.3,80.31,80.25,80.3,13710.0
2024-12-20 10:00:00,80.29,80.57,80.18,80.57,46875.0,80.29,80.57,80.18,80.57,46875.0
2024-12-20 10:05:00,80.7,80.96,80.66,80.74,111720.0,80.7,80.96,80.66,80.74,111720.0
2024-12-20 10:10:00,80.7,80.96,80.7,80.92,29220.0,80.7,80.96,80.7,80.92,29220.0
2024-12-20 10:15:00,80.74,80.75,80.46,80.46,12000.0,80.74,80.75,80.46,80.46,12000.0
2024-12-20 10:20:00,80.54,80.55,80.45,80.46,10500.0,80.54,80.55,80.45,80.46,10500.0
2024-12-20 10:25:00,80.54,80.94,80.54,80.72,183165.0,80.54,80.94,80.54,80.72,183165.0
2024-12-20 10:30:00,80.9,80.9,80.9,80.9,1500.0,80.9,80.9,80.9,80.9,1500.0
2024-12-20 10:35:00,80.88,80.88,80.62,80.69,29145.0,80.88,80.88,80.62,80.69,29145.0
2024-12-20 10:40:00,80.85,80.85,80.66,80.66,18360.0,80.85,80.85,80.66,80.66,18360.0
2024-12-20 10:45:00,80.62,80.71,80.6,80.71,15000.0,80.62,80.71,80.6,80.71,15000.0
2024-12-20 10:50:00,80.83,80.85,80.83,80.85,4500.0,80.83,80.85,80.83,80.85,4500.0
2024-12-20 10:55:00,80.89,80.89,80.72,80.78,18000.0,80.89,80.89,80.72,80.78,18000.0
2024-12-20 11:00:00,80.96,81.06,80.96,81.01,6000.0,80.96,81.06,80.96,81.01,6000.0
2024-12-20 11:05:00,80.99,80.99,80.99,80.99,3000.0,80.99,80.99,80.99,80.99,3000.0
2024-12-20 11:10:00,80.92,81.02,80.92,80.99,11220.0,80.92,81.02,80.92,80.99,11220.0
2024-12-20 11:15:00,81.03,81.15,81.03,81.15,3000.0,81.03,81.15,81.03,81.15,3000.0
2024-12-20 11:20:00,81.07,81.07,81.04,81.07,4500.0,81.07,81.07,81.04,81.07,4500.0
2024-12-20 11:25:00,81.12,81.12,81.11,81.11,4500.0,81.12,81.12,81.11,81.11,4500.0
2024-12-20 11:30:00,81.32,81.32,81.28,81.28,3000.0,81.32,81.32,81.28,81.28,3000.0
2024-12-20 11:35:00,81.29,81.44,81.29,81.44,9000.0,81.29,81.44,81.29,81.44,9000.0
2024-12-20 11:40:00,81.42,81.71,81.42,81.7,43050.0,81.42,81.71,81.42,81.7,43050.0
2024-12-20 11:45:00,81.66,81.66,81.59,81.59,16500.0,81.66,81.66,81.59,81.59,16500.0
2024-12-20 11:50:00,81.58,81.69,81.56,81.63,28515.0,81.58,81.69,81.56,81.63,28515.0
2024-12-20 11:55:00,81.75,81.75,81.74,81.74,3000.0,81.75,81.75,81.74,81.74,3000.0
2024-12-20 12:00:00,81.75,81.75,81.69,81.7,46620.0,81.75,81.75,81.69,81.7,46620.0
2024-12-20 12:05:00,81.56,81.56,81.56,81.56,3000.0,81.56,81.56,81.56,81.56,3000.0
2024-12-20 12:10:00,81.73,81.73,81.7,81.73,7350.0,81.73,81.73,81.7,81.73,7350.0
2024-12-20 12:15:00,81.68,81.73,81.68,81.73,17910.0,81.68,81.73,81.68,81.73,17910.0
2024-12-20 12:20:00,81.69,81.73,81.69,81.73,8100.0,81.69,81.73,81.69,81.73,8100.0
2024-12-20 12:25:00,81.73,81.98,81.73,81.96,44175.0,81.73,81.98,81.73,81.96,44175.0
2024-12-20 12:30:00,81.76,81.76,81.76,81.76,1500.0,81.76,81.76,81.76,81.76,1500.0
2024-12-20 12:35:00,81.71,81.79,81.71,81.78,19500.0,81.71,81.79,81.71,81.78,19500.0
2024-12-20 12:40:00,81.71,81.71,81.71,81.71,1500.0,81.71,81.71,81.71,81.71,1500.0
2024-12-20 12:45:00,81.71,81.86,81.58,81.86,12270.0,81.71,81.86,81.58,81.86,12270.0
2024-12-20 12:50:00,81.86,81.86,81.86,81.86,1500.0,81.86,81.86,81.86,81.86,1500.0
2024-12-20 12:55:00,81.94,81.94,81.94,81.94,3480.0,81.94,81.94,81.94,81.94,3480.0
2024-12-20 13:00:00,81.77,81.77,81.77,81.77,4500.0,81.77,81.77,81.77,81.77,4500.0
2024-12-20 13:05:00,81.71,81.72,81.71,81.72,12525.0,81.71,81.72,81.71,81.72,12525.0
2024-12-20 13:10:00,81.74,81.81,81.74,81.81,5880.0,81.74,81.81,81.74,81.81,5880.0
2024-12-20 13:15:00,81.81,81.81,81.7,81.73,15615.0,81.81,81.81,81.7,81.73,15615.0
2024-12-20 13:20:00,81.82,81.82,81.69,81.69,21000.0,81.82,81.82,81.69,81.69,21000.0
2024-12-20 13:25:00,81.61,81.61,81.59,81.59,3000.0,81.61,81.61,81.59,81.59,3000.0
2024-12-20 13:30:00,81.67,81.73,81.67,81.68,10500.0,81.67,81.73,81.67,81.68,10500.0
2024-12-20 13:35:00,81.7,81.7,81.54,81.54,11895.0,81.7,81.7,81.54,81.54,11895.0
2024-12-20 13:40:00,81.64,81.68,81.59,81.59,8310.0,81.64,81.68,81.59,81.59,8310.0
2024-12-20 13:45:00,81.55,81.6,81.5,81.55,93450.0,81.55,81.6,81.5,81.55,93450.0
2024-12-20 13:50:00,81.58,81.68,81.55,81.68,46290.0,81.58,81.68,81.55,81.68,46290.0
2024-12-20 13:55:00,81.78,81.79,81.65,81.67,6000.0,81.78,81.79,81.65,81.67,6000.0
2024-12-20 14:00:00,81.67,81.67,81.45,81.45,9930.0,81.67,81.67,81.45,81.45,9930.0
2024-12-20 14:05:00,81.54,81.64,81.45,81.62,138330.0,81.54,81.64,81.45,81.62,138330.0
2024-12-20 14:10:00,81.62,81.65,81.6,81.6,9195.0,81.62,81.65,81.6,81.6,9195.0
2024-12-20 14:15:00,81.63,81.65,81.6,81.64,12000.0,81.63,81.65,81.6,81.64,12000.0
2024-12-20 14:20:00,81.73,81.74,81.64,81.71,69360.0,81.73,81.74,81.64,81.71,69360.0
2024-12-20 14:25:00,81.72,81.79,81.72,81.79,5445.0,81.72,81.79,81.72,81.79,5445.0
2024-12-20 14:30:00,81.82,81.83,81.73,81.76,6000.0,81.82,81.83,81.73,81.76,6000.0
2024-12-20 14:35:00,81.8,81.81,81.7,81.73,9000.0,81.8,81.81,81.7,81.73,9000.0
2024-12-20 14:40:00,81.75,81.75,81.64,81.65,16515.0,81.75,81.75,81.64,81.65,16515.0
2024-12-20 14:45:00,81.56,81.56,81.45,81.48,9015.0,81.56,81.56,81.45,81.48,9015.0
2024-12-20 14:50:00,81.51,81.6,81.43,81.55,21195.0,81.51,81.6,81.43,81.55,21195.0
2024-12-20 14:55:00,81.52,81.52,81.48,81.52,6000.0,81.52,81.52,81.48,81.52,6000.0
2024-12-20 15:00:00,81.47,81.54,81.41,81.54,17070.0,81.47,81.54,81.41,81.54,17070.0
2024-12-20 15:05:00,81.53,81.57,81.53,81.57,6225.0,81.53,81.57,81.53,81.57,6225.0
2024-12-20 15:10:00,81.62,81.62,81.55,81.62,67410.0,81.62,81.62,81.55,81.62,67410.0
2024-12-20 15:15:00,81.62,81.64,81.59,81.64,61545.0,81.62,81.64,81.59,81.64,61545.0
2024-12-20 15:20:00,81.64,81.74,81.54,81.61,91095.0,81.64,81.74,81.54,81.61,91095.0
2024-12-20 15:25:00,81.43,81.62,81.43,81.62,6000.0,81.43,81.62,81.43,81.62,6000.0
2024-12-20 15:30:00,81.62,81.66,81.55,81.55,32910.0,81.62,81.66,81.55,81.55,32910.0
2024-12-20 15:35:00,81.55,81.76,81.55,81.72,16500.0,81.55,81.76,81.55,81.72,16500.0
2024-12-20 15:40:00,81.72,81.82,81.53,81.62,39750.0,81.72,81.82,81.53,81.62,39750.0
2024-12-20 15:45:00,81.69,81.71,81.62,81.62,15750.0,81.69,81.71,81.62,81.62,15750.0
2024-12-20 15:50:00,81.76,81.89,81.43,81.5,122325.0,81.76,81.89,81.43,81.5,122325.0
2024-12-20 15:55:00,81.38,81.42,81.17,81.27,177480.0,81.38,81.42,81.17,81.27,177480.0
2024-12-23 09:30:00,80.68,80.68,80.03,80.58,73770.0,80.68,80.68,80.03,80.58,73770.0
2024-12-23 09:35:00,80.28,80.33,80.15,80.25,33000.0,80.28,80.33,80.15,80.25,33000.0
2024-12-23 09:40:00,80.25,80.25,80.03,80.03,30000.0,80.25,80.25,80.03,80.03,30000.0
2024-12-23 09:45:00,80.13,80.18,80.0,80.05,24780.0,80.13,80.18,80.0,80.05,24780.0
2024-12-23 09:50:00,80.06,80.24,80.06,80.24,22500.0,80.06,80.24,80.06,80.24,22500.0
2024-12-23 09:55:00,80.17,80.19,80.17,80.19,7500.0,80.17,80.19,80.17,80.19,7500.0
2024-12-23 10:00:00,80.19,80.23,79.87,80.23,31890.0,80.19,80.23,79.87,80.23,31890.0
2024-12-23 10:05:00,80.14,80.14,80.03,80.03,33750.0,80.14,80.14,80.03,80.03,33750.0
2024-12-23 10:10:00,80.07,80.11,80.03,80.03,16800.0,80.07,80.11,80.03,80.03,16800.0
2024-12-23 10:15:00,80.08,80.17,80.07,80.11,10500.0,80.08,80.17,80.07,80.11,10500.0
2024-12-23 10:20:00,80.03,80.04,79.97,80.03,30000.0,80.03,80.04,79.97,80.03,30000.0
2024-12-23 10:25:00,80.15,80.25,80.15,80.25,6000.0,80.15,80.25,80.15,80.25,6000.0
2024-12-23 10:30:00,80.25,80.25,80.25,80.25,0.0,80.25,80.25,80.25,80.25,0.0
2024-12-23 10:35:00,80.19,80.25,80.19,80.19,25575.0,80.19,80.25,80.19,80.19,25575.0
2024-12-23 10:40:00,80.17,80.18,80.17,80.18,7500.0,80.17,80.18,80.17,80.18,7500.0
2024-12-23 10:45:00,80.19,80.19,80.19,80.19,1500.0,80.19,80.19,80.19,80.19,1500.0
2024-12-23 10:50:00,80.19,80.28,80.19,80.26,9000.0,80.19,80.28,80.19,80.26,9000.0
2024-12-23 10:55:00,80.27,80.33,80.25,80.26,28920.0,80.27,80.33,80.25,80.26,28920.0
2024-12-23 11:00:00,80.27,80.32,80.21,80.21,15000.0,80.27,80.32,80.21,80.21,15000.0
2024-12-23 11:05:00,80.16,80.16,79.79,79.79,24525.0,80.16,80.16,79.79,79.79,24525.0
2024-12-23 11:10:00,79.78,79.93,79.78,79.93,17415.0,79.78,79.93,79.78,79.93,17415.0
2024-12-23 11:15:00,79.93,79.93,79.93,79.93,4500.0,79.93,79.93,79.93,79.93,4500.0
2024-12-23 11:20:00,79.98,79.98,79.91,79.91,13065.0,79.98,79.98,79.91,79.91,13065.0
2024-12-23 11:25:00,79.9,79.9,79.87,79.87,7005.0,79.9,79.9,79.87,79.87,7005.0
2024-12-23 11:30:00,79.7,79.9,79.7,79.9,14610.0,79.7,79.9,79.7,79.9,14610.0
2024-12-23 11:35:00,79.79,79.82,79.73,79.75,16500.0,79.79,79.82,79.73,79.75,16500.0
2024-12-23 11:40:00,79.8,80.02,79.77,79.96,35310.0,79.8,80.02,79.77,79.96,35310.0
2024-12-23 11:45:00,80.06,80.07,80.06,80.07,4500.0,80.06,80.07,80.06,80.07,4500.0
2024-12-23 11:50:00,80.18,80.18,80.12,80.14,7500.0,80.18,80.18,80.12,80.14,7500.0
2024-12-23 11:55:00,80.12,80.12,80.12,80.12,1500.0,80.12,80.12,80.12,80.12,1500.0
2024-12-23 12:00:00,80.12,80.12,80.12,80.12,0.0,80.12,80.12,80.12,80.12,0.0
2024-12-23 12:05:00,80.24,80.25,80.18,80.18,7500.0,80.24,80.25,80.18,80.18,7500.0
2024-12-23 12:10:00,80.22,80.27,80.22,80.27,7500.0,80.22,80.27,80.22,80.27,7500.0
2024-12-23 12:15:00,80.43,80.47,80.35,80.35,4650.0,80.43,80.47,80.35,80.35,4650.0
2024-12-23 12:20:00,80.24,80.3,80.22,80.3,50790.0,80.24,80.3,80.22,80.3,50790.0
2024-12-23 12:25:00,80.33,80.33,80.22,80.22,13500.0,80.33,80.33,80.22,80.22,13500.0
2024-12-23 12:30:00,80.15,80.23,80.11,80.11,7680.0,80.15,80.23,80.11,80.11,7680.0
2024-12-23 12:35:00,80.11,80.11,80.1,80.11,5190.0,80.11,80.11,80.1,80.11,5190.0
2024-12-23 12:40:00,80.11,80.12,80.11,80.11,6000.0,80.11,80.12,80.11,80.11,6000.0
2024-12-23 12:45:00,80.11,80.23,80.11,80.23,12495.0,80.11,80.23,80.11,80.23,12495.0
2024-12-23 12:50:00,80.23,80.23,80.23,80.23,0.0,80.23,80.23,80.23,80.23,0.0
2024-12-23 12:55:00,80.28,80.28,80.11,80.11,12825.0,80.28,80.28,80.11,80.11,12825.0
2024-12-23 13:00:00,80.01,80.18,80.01,80.11,13500.0,80.01,80.18,80.01,80.11,13500.0
2024-12-23 13:05:00,80.08,80.21,80.08,80.21,29445.0,80.08,80.21,80.08,80.21,29445.0
2024-12-23 13:10:00,80.24,80.32,80.24,80.27,17070.0,80.24,80.32,80.24,80.27,17070.0
2024-12-23 13:15:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2024-12-23 13:20:00,80.33,80.33,80.33,80.33,1500.0,80.33,80.33,80.33,80.33,1500.0
2024-12-23 13:25:00,80.35,80.44,80.32,80.44,12000.0,80.35,80.44,80.32,80.44,12000.0
2024-12-23 13:30:00,80.44,80.44,80.44,80.44,0.0,80.44,80.44,80.44,80.44,0.0
2024-12-23 13:35:00,80.42,80.42,80.42,80.42,3000.0,80.42,80.42,80.42,80.42,3000.0
2024-12-23 13:40:00,80.31,80.32,80.31,80.31,4500.0,80.31,80.32,80.31,80.31,4500.0
2024-12-23 13:45:00,80.31,80.31,80.31,80.31,9000.0,80.31,80.31,80.31,80.31,9000.0
2024-12-23 13:50:00,80.31,80.52,80.3,80.3,12570.0,80.31,80.52,80.3,80.3,12570.0
2024-12-23 13:55:00,80.42,80.42,80.42,80.42,3000.0,80.42,80.42,80.42,80.42,3000.0
2024-12-23 14:00:00,80.32,80.32,80.32,80.32,3000.0,80.32,80.32,80.32,80.32,3000.0
2024-12-23 14:05:00,80.3,80.3,80.3,80.3,1500.0,80.3,80.3,80.3,80.3,1500.0
2024-12-23 14:10:00,80.54,80.54,80.54,80.54,4500.0,80.54,80.54,80.54,80.54,4500.0
2024-12-23 14:15:00,80.54,80.54,80.54,80.54,0.0,80.54,80.54,80.54,80.54,0.0
2024-12-23 14:20:00,80.47,80.47,80.37,80.38,9000.0,80.47,80.47,80.37,80.38,9000.0
2024-12-23 14:25:00,80.34,80.34,80.33,80.33,3000.0,80.34,80.34,80.33,80.33,3000.0
2024-12-23 14:30:00,80.41,80.46,80.41,80.45,4500.0,80.41,80.46,80.41,80.45,4500.0
2024-12-23 14:35:00,80.45,80.45,80.43,80.43,4500.0,80.45,80.45,80.43,80.43,4500.0
2024-12-23 14:40:00,80.43,80.5,80.4,80.4,6000.0,80.43,80.5,80.4,80.4,6000.0
2024-12-23 14:45:00,80.43,80.5,80.43,80.48,4500.0,80.43,80.5,80.43,80.48,4500.0
2024-12-23 14:50:00,80.52,80.52,80.52,80.52,1500.0,80.52,80.52,80.52,80.52,1500.0
2024-12-23 14:55:00,80.52,80.52,80.48,80.48,3000.0,80.52,80.52,80.48,80.48,3000.0
2024-12-23 15:00:00,80.48,80.53,80.42,80.48,24225.0,80.48,80.53,80.42,80.48,24225.0
2024-12-23 15:05:00,80.61,80.61,80.49,80.49,15615.0,80.61,80.61,80.49,80.49,15615.0
2024-12-23 15:10:00,80.51,80.51,80.51,80.51,1500.0,80.51,80.51,80.51,80.51,1500.0
2024-12-23 15:15:00,80.54,80.54,80.5,80.5,27060.0,80.54,80.54,80.5,80.5,27060.0
2024-12-23 15:20:00,80.49,80.51,80.45,80.5,9000.0,80.49,80.51,80.45,80.5,9000.0
2024-12-23 15:25:00,80.65,80.68,80.6,80.6,15000.0,80.65,80.68,80.6,80.6,15000.0
2024-12-23 15:30:00,80.66,80.69,80.58,80.58,13125.0,80.66,80.69,80.58,80.58,13125.0
2024-12-23 15:35:00,80.54,80.61,80.48,80.49,24405.0,80.54,80.61,80.48,80.49,24405.0
2024-12-23 15:40:00,80.46,80.6,80.46,80.6,9840.0,80.46,80.6,80.46,80.6,9840.0
2024-12-23 15:45:00,80.59,80.59,80.58,80.58,6000.0,80.59,80.59,80.58,80.58,6000.0
2024-12-23 15:50:00,80.6,80.61,80.47,80.6,71400.0,80.6,80.61,80.47,80.6,71400.0
2024-12-23 15:55:00,80.53,80.54,80.42,80.47,153180.0,80.53,80.54,80.42,80.47,153180.0
2024-12-24 09:30:00,80.44,82.12,80.44,80.8,27855.0,80.44,82.12,80.44,80.8,27855.0
2024-12-24 09:35:00,80.71,80.71,80.5,80.66,7500.0,80.71,80.71,80.5,80.66,7500.0
2024-12-24 09:40:00,80.68,80.88,80.68,80.88,7500.0,80.68,80.88,80.68,80.88,7500.0
2024-12-24 09:45:00,80.82,80.96,80.82,80.96,5550.0,80.82,80.96,80.82,80.96,5550.0
2024-12-24 09:50:00,80.84,80.9,80.79,80.81,7560.0,80.84,80.9,80.79,80.81,7560.0
2024-12-24 09:55:00,80.72,80.81,80.72,80.81,6000.0,80.72,80.81,80.72,80.81,6000.0
2024-12-24 10:00:00,80.89,80.89,80.86,80.86,3000.0,80.89,80.89,80.86,80.86,3000.0
2024-12-24 10:05:00,80.98,80.98,80.92,80.92,6135.0,80.98,80.98,80.92,80.92,6135.0
2024-12-24 10:10:00,80.88,81.04,80.88,81.04,3000.0,80.88,81.04,80.88,81.04,3000.0
2024-12-24 10:15:00,81.19,81.23,81.19,81.23,6000.0,81.19,81.23,81.19,81.23,6000.0
2024-12-24 10:20:00,81.11,81.12,81.11,81.12,6000.0,81.11,81.12,81.11,81.12,6000.0
2024-12-24 10:25:00,81.06,81.16,81.06,81.12,16935.0,81.06,81.16,81.06,81.12,16935.0
2024-12-24 10:30:00,81.09,81.13,81.09,81.13,4500.0,81.09,81.13,81.09,81.13,4500.0
2024-12-24 10:35:00,81.18,81.18,81.18,81.18,1500.0,81.18,81.18,81.18,81.18,1500.0
2024-12-24 10:40:00,81.2,81.28,81.2,81.28,6000.0,81.2,81.28,81.2,81.28,6000.0
2024-12-24 10:45:00,81.24,81.24,81.24,81.24,1500.0,81.24,81.24,81.24,81.24,1500.0
2024-12-24 10:50:00,81.13,81.13,81.08,81.09,15000.0,81.13,81.13,81.08,81.09,15000.0
2024-12-24 10:55:00,81.21,81.21,81.2,81.2,8640.0,81.21,81.21,81.2,81.2,8640.0
2024-12-24 11:00:00,81.2,81.2,81.2,81.2,0.0,81.2,81.2,81.2,81.2,0.0
2024-12-24 11:05:00,81.17,81.17,81.08,81.08,4500.0,81.17,81.17,81.08,81.08,4500.0
2024-12-24 11:10:00,80.96,80.97,80.86,80.97,38550.0,80.96,80.97,80.86,80.97,38550.0
2024-12-24 11:15:00,80.97,81.03,80.86,81.0,25500.0,80.97,81.03,80.86,81.0,25500.0
2024-12-24 11:20:00,80.94,81.09,80.94,81.06,13500.0,80.94,81.09,80.94,81.06,13500.0
2024-12-24 11:25:00,80.98,81.0,80.98,81.0,15375.0,80.98,81.0,80.98,81.0,15375.0
2024-12-24 11:30:00,80.92,81.04,80.92,81.04,4485.0,80.92,81.04,80.92,81.04,4485.0
2024-12-24 11:35:00,80.98,81.12,80.92,81.12,32835.0,80.98,81.12,80.92,81.12,32835.0
2024-12-24 11:40:00,81.19,81.19,81.13,81.13,3060.0,81.19,81.19,81.13,81.13,3060.0
2024-12-24 11:45:00,81.2,81.2,81.09,81.2,12195.0,81.2,81.2,81.09,81.2,12195.0
2024-12-24 11:50:00,81.22,81.22,81.0,81.06,4695.0,81.22,81.22,81.0,81.06,4695.0
2024-12-24 11:55:00,81.0,81.2,81.0,81.16,37005.0,81.0,81.2,81.0,81.16,37005.0
2024-12-24 12:00:00,81.09,81.26,81.09,81.24,19500.0,81.09,81.26,81.09,81.24,19500.0
2024-12-24 12:05:00,81.33,81.39,81.14,81.39,27975.0,81.33,81.39,81.14,81.39,27975.0
2024-12-24 12:10:00,81.34,81.34,81.2,81.21,22500.0,81.34,81.34,81.2,81.21,22500.0
2024-12-24 12:15:00,81.32,81.35,81.32,81.35,3000.0,81.32,81.35,81.32,81.35,3000.0
2024-12-24 12:20:00,81.35,81.35,81.35,81.35,0.0,81.35,81.35,81.35,81.35,0.0
2024-12-24 12:25:00,81.3,81.4,81.27,81.28,30375.0,81.3,81.4,81.27,81.28,30375.0
2024-12-24 12:30:00,81.27,81.29,81.22,81.25,18180.0,81.27,81.29,81.22,81.25,18180.0
2024-12-24 12:35:00,81.19,81.39,81.19,81.39,9345.0,81.19,81.39,81.19,81.39,9345.0
2024-12-24 12:40:00,81.33,81.33,81.33,81.33,1500.0,81.33,81.33,81.33,81.33,1500.0
2024-12-24 12:45:00,81.32,81.32,81.31,81.32,6000.0,81.32,81.32,81.31,81.32,6000.0
2024-12-24 12:50:00,81.34,81.45,81.34,81.44,15000.0,81.34,81.45,81.34,81.44,15000.0
2024-12-24 12:55:00,81.47,81.51,81.38,81.43,143610.0,81.47,81.51,81.38,81.43,143610.0
2024-12-26 09:30:00,80.8,81.18,80.8,81.18,26730.0,80.8,81.18,80.8,81.18,26730.0
2024-12-26 09:35:00,81.18,81.18,81.18,81.18,0.0,81.18,81.18,81.18,81.18,0.0
2024-12-26 09:40:00,80.92,80.92,80.84,80.84,4500.0,80.92,80.92,80.84,80.84,4500.0
2024-12-26 09:45:00,81.02,81.22,81.02,81.08,25500.0,81.02,81.22,81.02,81.08,25500.0
2024-12-26 09:50:00,81.08,81.51,81.08,81.51,10215.0,81.08,81.51,81.08,81.51,10215.0
2024-12-26 09:55:00,81.53,81.53,81.37,81.37,7500.0,81.53,81.53,81.37,81.37,7500.0
2024-12-26 10:00:00,81.3,81.61,81.28,81.51,27765.0,81.3,81.61,81.28,81.51,27765.0
2024-12-26 10:05:00,81.35,81.35,81.35,81.35,4500.0,81.35,81.35,81.35,81.35,4500.0
2024-12-26 10:10:00,81.26,81.26,81.24,81.24,4500.0,81.26,81.26,81.24,81.24,4500.0
2024-12-26 10:15:00,81.24,81.24,81.24,81.24,0.0,81.24,81.24,81.24,81.24,0.0
2024-12-26 10:20:00,81.13,81.32,81.13,81.32,7500.0,81.13,81.32,81.13,81.32,7500.0
2024-12-26 10:25:00,81.29,81.29,81.2,81.28,13050.0,81.29,81.29,81.2,81.28,13050.0
2024-12-26 10:30:00,81.26,81.26,81.15,81.17,14685.0,81.26,81.26,81.15,81.17,14685.0
2024-12-26 10:35:00,81.16,81.2,81.07,81.14,11985.0,81.16,81.2,81.07,81.14,11985.0
2024-12-26 10:40:00,81.14,81.15,81.08,81.14,7500.0,81.14,81.15,81.08,81.14,7500.0
2024-12-26 10:45:00,81.26,81.26,81.26,81.26,3000.0,81.26,81.26,81.26,81.26,3000.0
2024-12-26 10:50:00,81.3,81.3,81.3,81.3,1500.0,81.3,81.3,81.3,81.3,1500.0
2024-12-26 10:55:00,81.22,81.28,81.22,81.28,19485.0,81.22,81.28,81.22,81.28,19485.0
2024-12-26 11:00:00,81.18,81.18,81.18,81.18,3000.0,81.18,81.18,81.18,81.18,3000.0
2024-12-26 11:05:00,81.11,81.11,81.07,81.07,3000.0,81.11,81.11,81.07,81.07,3000.0
2024-12-26 11:10:00,81.1,81.1,81.05,81.05,4500.0,81.1,81.1,81.05,81.05,4500.0
2024-12-26 11:15:00,81.14,81.24,81.14,81.24,4650.0,81.14,81.24,81.14,81.24,4650.0
2024-12-26 11:20:00,81.11,81.11,81.11,81.11,4800.0,81.11,81.11,81.11,81.11,4800.0
2024-12-26 11:25:00,81.01,81.01,81.01,81.01,1500.0,81.01,81.01,81.01,81.01,1500.0
2024-12-26 11:30:00,81.01,81.01,81.01,81.01,1500.0,81.01,81.01,81.01,81.01,1500.0
2024-12-26 11:35:00,81.16,81.19,81.1,81.16,10500.0,81.16,81.19,81.1,81.16,10500.0
2024-12-26 11:40:00,81.17,81.17,81.17,81.17,3000.0,81.17,81.17,81.17,81.17,3000.0
2024-12-26 11:45:00,81.1,81.23,81.1,81.11,10155.0,81.1,81.23,81.1,81.11,10155.0
2024-12-26 11:50:00,81.07,81.09,81.07,81.07,4500.0,81.07,81.09,81.07,81.07,4500.0
2024-12-26 11:55:00,81.09,81.09,81.09,81.09,1815.0,81.09,81.09,81.09,81.09,1815.0
2024-12-26 12:00:00,81.09,81.09,81.09,81.09,0.0,81.09,81.09,81.09,81.09,0.0
2024-12-26 12:05:00,81.09,81.09,81.09,81.09,0.0,81.09,81.09,81.09,81.09,0.0
2024-12-26 12:10:00,80.98,80.98,80.98,80.98,1500.0,80.98,80.98,80.98,80.98,1500.0
2024-12-26 12:15:00,81.07,81.07,81.07,81.07,1500.0,81.07,81.07,81.07,81.07,1500.0
2024-12-26 12:20:00,81.21,81.21,81.21,81.21,1500.0,81.21,81.21,81.21,81.21,1500.0
2024-12-26 12:25:00,81.21,81.21,81.21,81.21,0.0,81.21,81.21,81.21,81.21,0.0
2024-12-26 12:30:00,81.21,81.21,81.21,81.21,0.0,81.21,81.21,81.21,81.21,0.0
2024-12-26 12:35:00,81.21,81.21,81.21,81.21,0.0,81.21,81.21,81.21,81.21,0.0
2024-12-26 12:40:00,81.21,81.21,81.21,81.21,0.0,81.21,81.21,81.21,81.21,0.0
2024-12-26 12:45:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2024-12-26 12:50:00,81.0,81.0,81.0,81.0,0.0,81.0,81.0,81.0,81.0,0.0
2024-12-26 12:55:00,81.01,81.01,80.83,80.83,6345.0,81.01,81.01,80.83,80.83,6345.0
2024-12-26 13:00:00,80.88,80.91,80.88,80.91,4500.0,80.88,80.91,80.88,80.91,4500.0
2024-12-26 13:05:00,80.91,80.97,80.91,80.97,4500.0,80.91,80.97,80.91,80.97,4500.0
2024-12-26 13:10:00,80.88,80.92,80.86,80.86,7950.0,80.88,80.92,80.86,80.86,7950.0
2024-12-26 13:15:00,80.85,80.85,80.85,80.85,1500.0,80.85,80.85,80.85,80.85,1500.0
2024-12-26 13:20:00,80.85,80.85,80.85,80.85,0.0,80.85,80.85,80.85,80.85,0.0
2024-12-26 13:25:00,80.85,80.85,80.85,80.85,0.0,80.85,80.85,80.85,80.85,0.0
2024-12-26 13:30:00,80.87,80.87,80.87,80.87,4605.0,80.87,80.87,80.87,80.87,4605.0
2024-12-26 13:35:00,80.76,80.85,80.76,80.81,9000.0,80.76,80.85,80.76,80.81,9000.0
2024-12-26 13:40:00,80.77,80.79,80.75,80.75,22500.0,80.77,80.79,80.75,80.75,22500.0
2024-12-26 13:45:00,80.78,80.78,80.78,80.78,1500.0,80.78,80.78,80.78,80.78,1500.0
2024-12-26 13:50:00,80.8,80.8,80.73,80.73,6000.0,80.8,80.8,80.73,80.73,6000.0
2024-12-26 13:55:00,80.84,80.9,80.84,80.9,11970.0,80.84,80.9,80.84,80.9,11970.0
2024-12-26 14:00:00,80.79,80.79,80.79,80.79,1500.0,80.79,80.79,80.79,80.79,1500.0
2024-12-26 14:05:00,80.8,80.8,80.8,80.8,1500.0,80.8,80.8,80.8,80.8,1500.0
2024-12-26 14:10:00,80.81,80.81,80.81,80.81,4260.0,80.81,80.81,80.81,80.81,4260.0
2024-12-26 14:15:00,80.86,80.86,80.86,80.86,1500.0,80.86,80.86,80.86,80.86,1500.0
2024-12-26 14:20:00,80.82,80.82,80.82,80.82,4500.0,80.82,80.82,80.82,80.82,4500.0
2024-12-26 14:25:00,80.75,80.77,80.75,80.75,10500.0,80.75,80.77,80.75,80.75,10500.0
2024-12-26 14:30:00,80.75,80.75,80.74,80.74,3000.0,80.75,80.75,80.74,80.74,3000.0
2024-12-26 14:35:00,80.76,80.76,80.68,80.68,3000.0,80.76,80.76,80.68,80.68,3000.0
2024-12-26 14:40:00,80.76,80.76,80.67,80.67,6000.0,80.76,80.76,80.67,80.67,6000.0
2024-12-26 14:45:00,80.67,80.67,80.67,80.67,3000.0,80.67,80.67,80.67,80.67,3000.0
2024-12-26 14:50:00,80.66,80.75,80.66,80.75,9840.0,80.66,80.75,80.66,80.75,9840.0
2024-12-26 14:55:00,80.86,80.86,80.86,80.86,3000.0,80.86,80.86,80.86,80.86,3000.0
2024-12-26 15:00:00,80.82,80.82,80.81,80.82,4290.0,80.82,80.82,80.81,80.82,4290.0
2024-12-26 15:05:00,80.74,80.74,80.7,80.74,13470.0,80.74,80.74,80.7,80.74,13470.0
2024-12-26 15:10:00,80.72,80.72,80.72,80.72,1500.0,80.72,80.72,80.72,80.72,1500.0
2024-12-26 15:15:00,80.72,80.72,80.72,80.72,0.0,80.72,80.72,80.72,80.72,0.0
2024-12-26 15:20:00,80.71,80.71,80.71,80.71,1500.0,80.71,80.71,80.71,80.71,1500.0
2024-12-26 15:25:00,80.71,80.75,80.71,80.74,10890.0,80.71,80.75,80.71,80.74,10890.0
2024-12-26 15:30:00,80.71,80.71,80.68,80.68,6000.0,80.71,80.71,80.68,80.68,6000.0
2024-12-26 15:35:00,80.71,80.72,80.71,80.72,5415.0,80.71,80.72,80.71,80.72,5415.0
2024-12-26 15:40:00,80.67,80.67,80.57,80.57,18930.0,80.67,80.67,80.57,80.57,18930.0
2024-12-26 15:45:00,80.57,80.61,80.56,80.56,24000.0,80.57,80.61,80.56,80.56,24000.0
2024-12-26 15:50:00,80.62,80.66,80.57,80.57,22785.0,80.62,80.66,80.57,80.57,22785.0
2024-12-26 15:55:00,80.56,80.56,80.41,80.48,107430.0,80.56,80.56,80.41,80.48,107430.0
2024-12-27 09:30:00,79.73,80.27,79.73,80.27,32280.0,79.73,80.27,79.73,80.27,32280.0
2024-12-27 09:35:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2024-12-27 09:40:00,80.53,80.69,80.53,80.69,6000.0,80.53,80.69,80.53,80.69,6000.0
2024-12-27 09:45:00,80.54,80.54,80.39,80.47,10500.0,80.54,80.54,80.39,80.47,10500.0
2024-12-27 09:50:00,80.52,80.52,80.44,80.45,12000.0,80.52,80.52,80.44,80.45,12000.0
2024-12-27 09:55:00,80.45,80.62,80.44,80.62,10500.0,80.45,80.62,80.44,80.62,10500.0
2024-12-27 10:00:00,80.68,80.68,80.52,80.52,17310.0,80.68,80.68,80.52,80.52,17310.0
2024-12-27 10:05:00,80.34,80.34,80.22,80.22,7500.0,80.34,80.34,80.22,80.22,7500.0
2024-12-27 10:10:00,80.22,80.36,80.22,80.26,12000.0,80.22,80.36,80.22,80.26,12000.0
2024-12-27 10:15:00,80.19,80.19,80.13,80.13,4350.0,80.19,80.19,80.13,80.13,4350.0
2024-12-27 10:20:00,80.24,80.24,80.15,80.15,4500.0,80.24,80.24,80.15,80.15,4500.0
2024-12-27 10:25:00,80.15,80.15,80.15,80.15,0.0,80.15,80.15,80.15,80.15,0.0
2024-12-27 10:30:00,80.0,80.06,80.0,80.05,26340.0,80.0,80.06,80.0,80.05,26340.0
2024-12-27 10:35:00,80.05,80.05,80.05,80.05,3000.0,80.05,80.05,80.05,80.05,3000.0
2024-12-27 10:40:00,80.01,80.09,80.0,80.09,19455.0,80.01,80.09,80.0,80.09,19455.0
2024-12-27 10:45:00,80.03,80.03,80.03,80.03,1500.0,80.03,80.03,80.03,80.03,1500.0
2024-12-27 10:50:00,79.93,80.0,79.92,79.93,23805.0,79.93,80.0,79.92,79.93,23805.0
2024-12-27 10:55:00,79.93,79.93,79.92,79.92,3165.0,79.93,79.93,79.92,79.92,3165.0
2024-12-27 11:00:00,79.82,79.85,79.82,79.85,3000.0,79.82,79.85,79.82,79.85,3000.0
2024-12-27 11:05:00,79.85,79.85,79.85,79.85,0.0,79.85,79.85,79.85,79.85,0.0
2024-12-27 11:10:00,79.91,79.91,79.78,79.78,6000.0,79.91,79.91,79.78,79.78,6000.0
2024-12-27 11:15:00,79.72,79.72,79.72,79.72,3000.0,79.72,79.72,79.72,79.72,3000.0
2024-12-27 11:20:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2024-12-27 11:25:00,79.95,79.95,79.95,79.95,1500.0,79.95,79.95,79.95,79.95,1500.0
2024-12-27 11:30:00,79.99,79.99,79.99,79.99,7335.0,79.99,79.99,79.99,79.99,7335.0
2024-12-27 11:35:00,80.11,80.11,80.11,80.11,1500.0,80.11,80.11,80.11,80.11,1500.0
2024-12-27 11:40:00,80.08,80.08,80.08,80.08,1500.0,80.08,80.08,80.08,80.08,1500.0
2024-12-27 11:45:00,79.94,79.94,79.94,79.94,1500.0,79.94,79.94,79.94,79.94,1500.0
2024-12-27 11:50:00,79.94,79.97,79.89,79.89,6000.0,79.94,79.97,79.89,79.89,6000.0
2024-12-27 11:55:00,79.92,79.97,79.87,79.87,16950.0,79.92,79.97,79.87,79.87,16950.0
2024-12-27 12:00:00,79.87,79.87,79.87,79.87,14970.0,79.87,79.87,79.87,79.87,14970.0
2024-12-27 12:05:00,79.75,79.82,79.69,79.82,7500.0,79.75,79.82,79.69,79.82,7500.0
2024-12-27 12:10:00,79.86,79.86,79.86,79.86,1500.0,79.86,79.86,79.86,79.86,1500.0
2024-12-27 12:15:00,79.84,79.84,79.74,79.76,7635.0,79.84,79.84,79.74,79.76,7635.0
2024-12-27 12:20:00,79.7,79.7,79.69,79.69,6750.0,79.7,79.7,79.69,79.69,6750.0
2024-12-27 12:25:00,79.79,79.79,79.79,79.79,1500.0,79.79,79.79,79.79,79.79,1500.0
2024-12-27 12:30:00,79.79,79.79,79.79,79.79,0.0,79.79,79.79,79.79,79.79,0.0
2024-12-27 12:35:00,79.69,79.7,79.64,79.68,17970.0,79.69,79.7,79.64,79.68,17970.0
2024-12-27 12:40:00,79.67,79.71,79.67,79.71,5580.0,79.67,79.71,79.67,79.71,5580.0
2024-12-27 12:45:00,79.68,79.68,79.63,79.63,9000.0,79.68,79.68,79.63,79.63,9000.0
2024-12-27 12:50:00,79.58,79.58,79.58,79.58,1500.0,79.58,79.58,79.58,79.58,1500.0
2024-12-27 12:55:00,79.65,79.65,79.65,79.65,1500.0,79.65,79.65,79.65,79.65,1500.0
2024-12-27 13:00:00,79.65,79.71,79.65,79.71,4500.0,79.65,79.71,79.65,79.71,4500.0
2024-12-27 13:05:00,79.71,79.71,79.71,79.71,0.0,79.71,79.71,79.71,79.71,0.0
2024-12-27 13:10:00,79.64,79.67,79.64,79.67,3000.0,79.64,79.67,79.64,79.67,3000.0
2024-12-27 13:15:00,79.72,79.76,79.72,79.76,4500.0,79.72,79.76,79.72,79.76,4500.0
2024-12-27 13:20:00,79.71,79.74,79.71,79.73,6000.0,79.71,79.74,79.71,79.73,6000.0
2024-12-27 13:25:00,79.75,79.76,79.75,79.76,3000.0,79.75,79.76,79.75,79.76,3000.0
2024-12-27 13:30:00,79.76,79.76,79.76,79.76,0.0,79.76,79.76,79.76,79.76,0.0
2024-12-27 13:35:00,79.77,79.77,79.77,79.77,1500.0,79.77,79.77,79.77,79.77,1500.0
2024-12-27 13:40:00,79.77,79.77,79.77,79.77,1500.0,79.77,79.77,79.77,79.77,1500.0
2024-12-27 13:45:00,79.77,79.77,79.77,79.77,0.0,79.77,79.77,79.77,79.77,0.0
2024-12-27 13:50:00,79.63,79.83,79.63,79.75,10800.0,79.63,79.83,79.63,79.75,10800.0
2024-12-27 13:55:00,79.77,79.77,79.77,79.77,1500.0,79.77,79.77,79.77,79.77,1500.0
2024-12-27 14:00:00,79.77,79.77,79.77,79.77,0.0,79.77,79.77,79.77,79.77,0.0
2024-12-27 14:05:00,79.78,79.78,79.78,79.78,1500.0,79.78,79.78,79.78,79.78,1500.0
2024-12-27 14:10:00,79.78,79.78,79.78,79.78,0.0,79.78,79.78,79.78,79.78,0.0
2024-12-27 14:15:00,79.83,79.9,79.83,79.9,4500.0,79.83,79.9,79.83,79.9,4500.0
2024-12-27 14:20:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2024-12-27 14:25:00,79.9,79.9,79.9,79.9,0.0,79.9,79.9,79.9,79.9,0.0
2024-12-27 14:30:00,79.81,79.83,79.81,79.83,4620.0,79.81,79.83,79.81,79.83,4620.0
2024-12-27 14:35:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2024-12-27 14:40:00,79.87,79.94,79.87,79.94,6000.0,79.87,79.94,79.87,79.94,6000.0
2024-12-27 14:45:00,79.93,79.93,79.93,79.93,1500.0,79.93,79.93,79.93,79.93,1500.0
2024-12-27 14:50:00,79.93,79.98,79.93,79.98,4500.0,79.93,79.98,79.93,79.98,4500.0
2024-12-27 14:55:00,79.97,79.97,79.97,79.97,1500.0,79.97,79.97,79.97,79.97,1500.0
2024-12-27 15:00:00,80.0,80.0,80.0,80.0,1500.0,80.0,80.0,80.0,80.0,1500.0
2024-12-27 15:05:00,79.81,79.84,79.81,79.84,14805.0,79.81,79.84,79.81,79.84,14805.0
2024-12-27 15:10:00,79.85,79.85,79.72,79.72,4500.0,79.85,79.85,79.72,79.72,4500.0
2024-12-27 15:15:00,79.73,79.79,79.73,79.79,10050.0,79.73,79.79,79.73,79.79,10050.0
2024-12-27 15:20:00,79.79,79.79,79.71,79.77,4500.0,79.79,79.79,79.71,79.77,4500.0
2024-12-27 15:25:00,79.74,79.8,79.73,79.8,10560.0,79.74,79.8,79.73,79.8,10560.0
2024-12-27 15:30:00,79.76,79.76,79.76,79.76,4500.0,79.76,79.76,79.76,79.76,4500.0
2024-12-27 15:35:00,79.77,79.77,79.76,79.76,3000.0,79.77,79.77,79.76,79.76,3000.0
2024-12-27 15:40:00,79.77,79.8,79.63,79.64,49905.0,79.77,79.8,79.63,79.64,49905.0
2024-12-27 15:45:00,79.69,79.79,79.49,79.79,41145.0,79.69,79.79,79.49,79.79,41145.0
2024-12-27 15:50:00,79.82,79.95,79.76,79.89,54720.0,79.82,79.95,79.76,79.89,54720.0
2024-12-27 15:55:00,79.78,79.89,79.68,79.89,86160.0,79.78,79.89,79.68,79.89,86160.0
2024-12-30 09:30:00,79.69,79.69,79.27,79.46,52350.0,79.69,79.69,79.27,79.46,52350.0
2024-12-30 09:35:00,79.27,79.27,79.02,79.06,23175.0,79.27,79.27,79.02,79.06,23175.0
2024-12-30 09:40:00,79.09,79.09,79.09,79.09,1500.0,79.09,79.09,79.09,79.09,1500.0
2024-12-30 09:45:00,78.93,78.93,78.93,78.93,1500.0,78.93,78.93,78.93,78.93,1500.0
2024-12-30 09:50:00,78.93,78.98,78.88,78.88,10500.0,78.93,78.98,78.88,78.88,10500.0
2024-12-30 09:55:00,79.07,79.2,78.98,79.2,36135.0,79.07,79.2,78.98,79.2,36135.0
2024-12-30 10:00:00,79.24,79.24,78.98,79.03,41145.0,79.24,79.24,78.98,79.03,41145.0
2024-12-30 10:05:00,79.04,79.04,78.94,78.94,6000.0,79.04,79.04,78.94,78.94,6000.0
2024-12-30 10:10:00,78.87,78.88,78.77,78.77,14715.0,78.87,78.88,78.77,78.77,14715.0
2024-12-30 10:15:00,78.78,78.82,78.77,78.82,3000.0,78.78,78.82,78.77,78.82,3000.0
2024-12-30 10:20:00,78.66,78.72,78.64,78.64,11925.0,78.66,78.72,78.64,78.64,11925.0
2024-12-30 10:25:00,78.59,78.64,78.51,78.54,39345.0,78.59,78.64,78.51,78.54,39345.0
2024-12-30 10:30:00,78.5,78.53,78.3,78.3,33075.0,78.5,78.53,78.3,78.3,33075.0
2024-12-30 10:35:00,78.3,78.43,78.3,78.43,3000.0,78.3,78.43,78.3,78.43,3000.0
2024-12-30 10:40:00,78.64,78.64,78.53,78.53,6360.0,78.64,78.64,78.53,78.53,6360.0
2024-12-30 10:45:00,78.57,78.58,78.53,78.53,30900.0,78.57,78.58,78.53,78.53,30900.0
2024-12-30 10:50:00,78.52,78.57,78.47,78.47,21990.0,78.52,78.57,78.47,78.47,21990.0
2024-12-30 10:55:00,78.44,78.45,78.4,78.4,35550.0,78.44,78.45,78.4,78.4,35550.0
2024-12-30 11:00:00,78.45,78.45,78.45,78.45,1500.0,78.45,78.45,78.45,78.45,1500.0
2024-12-30 11:05:00,78.53,78.53,78.51,78.51,3060.0,78.53,78.53,78.51,78.51,3060.0
2024-12-30 11:10:00,78.54,78.54,78.54,78.54,10500.0,78.54,78.54,78.54,78.54,10500.0
2024-12-30 11:15:00,78.54,78.54,78.54,78.54,0.0,78.54,78.54,78.54,78.54,0.0
2024-12-30 11:20:00,78.71,78.71,78.49,78.49,5580.0,78.71,78.71,78.49,78.49,5580.0
2024-12-30 11:25:00,78.48,78.48,78.48,78.48,3000.0,78.48,78.48,78.48,78.48,3000.0
2024-12-30 11:30:00,78.48,78.48,78.48,78.48,0.0,78.48,78.48,78.48,78.48,0.0
2024-12-30 11:35:00,78.55,78.57,78.55,78.57,3000.0,78.55,78.57,78.55,78.57,3000.0
2024-12-30 11:40:00,78.63,78.65,78.52,78.65,61860.0,78.63,78.65,78.52,78.65,61860.0
2024-12-30 11:45:00,78.61,78.61,78.45,78.45,4500.0,78.61,78.61,78.45,78.45,4500.0
2024-12-30 11:50:00,78.45,78.53,78.44,78.53,6000.0,78.45,78.53,78.44,78.53,6000.0
2024-12-30 11:55:00,78.46,78.46,78.46,78.46,1500.0,78.46,78.46,78.46,78.46,1500.0
2024-12-30 12:00:00,78.45,78.52,78.45,78.52,4500.0,78.45,78.52,78.45,78.52,4500.0
2024-12-30 12:05:00,78.53,78.59,78.53,78.59,3000.0,78.53,78.59,78.53,78.59,3000.0
2024-12-30 12:10:00,78.59,78.67,78.59,78.63,16095.0,78.59,78.67,78.59,78.63,16095.0
2024-12-30 12:15:00,78.56,78.56,78.56,78.56,3000.0,78.56,78.56,78.56,78.56,3000.0
2024-12-30 12:20:00,78.61,78.78,78.61,78.69,58230.0,78.61,78.78,78.61,78.69,58230.0
2024-12-30 12:25:00,78.66,78.66,78.66,78.66,1680.0,78.66,78.66,78.66,78.66,1680.0
2024-12-30 12:30:00,78.59,78.6,78.53,78.54,17370.0,78.59,78.6,78.53,78.54,17370.0
2024-12-30 12:35:00,78.57,78.6,78.53,78.53,44745.0,78.57,78.6,78.53,78.53,44745.0
2024-12-30 12:40:00,78.58,78.66,78.58,78.66,12000.0,78.58,78.66,78.58,78.66,12000.0
2024-12-30 12:45:00,78.7,78.82,78.63,78.82,12015.0,78.7,78.82,78.63,78.82,12015.0
2024-12-30 12:50:00,78.85,78.85,78.78,78.78,3000.0,78.85,78.85,78.78,78.78,3000.0
2024-12-30 12:55:00,78.72,78.78,78.72,78.78,4500.0,78.72,78.78,78.72,78.78,4500.0
2024-12-30 13:00:00,78.78,78.79,78.77,78.79,11940.0,78.78,78.79,78.77,78.79,11940.0
2024-12-30 13:05:00,78.8,78.86,78.79,78.86,7500.0,78.8,78.86,78.79,78.86,7500.0
2024-12-30 13:10:00,78.86,78.92,78.86,78.92,7500.0,78.86,78.92,78.86,78.92,7500.0
2024-12-30 13:15:00,78.93,78.93,78.81,78.82,3180.0,78.93,78.93,78.81,78.82,3180.0
2024-12-30 13:20:00,78.82,79.04,78.81,78.85,24000.0,78.82,79.04,78.81,78.85,24000.0
2024-12-30 13:25:00,78.73,78.78,78.68,78.68,33750.0,78.73,78.78,78.68,78.68,33750.0
2024-12-30 13:30:00,78.72,78.74,78.64,78.64,62670.0,78.72,78.74,78.64,78.64,62670.0
2024-12-30 13:35:00,78.64,78.65,78.48,78.57,17820.0,78.64,78.65,78.48,78.57,17820.0
2024-12-30 13:40:00,78.6,78.73,78.6,78.65,22530.0,78.6,78.73,78.6,78.65,22530.0
2024-12-30 13:45:00,78.73,78.73,78.73,78.73,1500.0,78.73,78.73,78.73,78.73,1500.0
2024-12-30 13:50:00,78.73,78.76,78.68,78.74,10500.0,78.73,78.76,78.68,78.74,10500.0
2024-12-30 13:55:00,78.8,78.8,78.8,78.8,14820.0,78.8,78.8,78.8,78.8,14820.0
2024-12-30 14:00:00,78.63,78.63,78.63,78.63,1500.0,78.63,78.63,78.63,78.63,1500.0
2024-12-30 14:05:00,78.55,78.57,78.55,78.57,3000.0,78.55,78.57,78.55,78.57,3000.0
2024-12-30 14:10:00,78.56,78.61,78.5,78.53,10620.0,78.56,78.61,78.5,78.53,10620.0
2024-12-30 14:15:00,78.53,78.53,78.53,78.53,0.0,78.53,78.53,78.53,78.53,0.0
2024-12-30 14:20:00,78.51,78.56,78.49,78.52,16500.0,78.51,78.56,78.49,78.52,16500.0
2024-12-30 14:25:00,78.51,78.62,78.51,78.58,10500.0,78.51,78.62,78.51,78.58,10500.0
2024-12-30 14:30:00,78.58,78.58,78.58,78.58,1500.0,78.58,78.58,78.58,78.58,1500.0
2024-12-30 14:35:00,78.53,78.6,78.53,78.6,6210.0,78.53,78.6,78.53,78.6,6210.0
2024-12-30 14:40:00,78.6,78.61,78.56,78.56,11460.0,78.6,78.61,78.56,78.56,11460.0
2024-12-30 14:45:00,78.61,78.67,78.61,78.61,75165.0,78.61,78.67,78.61,78.61,75165.0
2024-12-30 14:50:00,78.61,78.61,78.61,78.61,1500.0,78.61,78.61,78.61,78.61,1500.0
2024-12-30 14:55:00,78.63,78.69,78.56,78.68,29460.0,78.63,78.69,78.56,78.68,29460.0
2024-12-30 15:00:00,78.68,78.68,78.68,78.68,0.0,78.68,78.68,78.68,78.68,0.0
2024-12-30 15:05:00,78.63,78.69,78.63,78.69,3000.0,78.63,78.69,78.63,78.69,3000.0
2024-12-30 15:10:00,78.74,78.78,78.73,78.78,6420.0,78.74,78.78,78.73,78.78,6420.0
2024-12-30 15:15:00,78.71,78.73,78.71,78.72,6000.0,78.71,78.73,78.71,78.72,6000.0
2024-12-30 15:20:00,78.77,78.77,78.68,78.68,7440.0,78.77,78.77,78.68,78.68,7440.0
2024-12-30 15:25:00,78.62,78.62,78.55,78.55,9885.0,78.62,78.62,78.55,78.55,9885.0
2024-12-30 15:30:00,78.59,78.63,78.54,78.55,14790.0,78.59,78.63,78.54,78.55,14790.0
2024-12-30 15:35:00,78.57,78.62,78.56,78.62,10980.0,78.57,78.62,78.56,78.62,10980.0
2024-12-30 15:40:00,78.64,78.64,78.51,78.64,16515.0,78.64,78.64,78.51,78.64,16515.0
2024-12-30 15:45:00,78.64,78.64,78.61,78.63,11130.0,78.64,78.64,78.61,78.63,11130.0
2024-12-30 15:50:00,78.62,78.64,78.53,78.62,91545.0,78.62,78.64,78.53,78.62,91545.0
2024-12-30 15:55:00,78.62,78.67,78.56,78.66,113130.0,78.62,78.67,78.56,78.66,113130.0
2024-12-31 09:30:00,79.05,79.33,78.81,79.21,59925.0,79.05,79.33,78.81,79.21,59925.0
2024-12-31 09:35:00,79.1,79.33,79.09,79.09,15495.0,79.1,79.33,79.09,79.09,15495.0
2024-12-31 09:40:00,79.09,79.09,79.09,79.09,0.0,79.09,79.09,79.09,79.09,0.0
2024-12-31 09:45:00,79.04,79.04,79.02,79.02,3000.0,79.04,79.04,79.02,79.02,3000.0
2024-12-31 09:50:00,79.07,79.13,79.07,79.1,15915.0,79.07,79.13,79.07,79.1,15915.0
2024-12-31 09:55:00,79.1,79.13,79.1,79.13,6000.0,79.1,79.13,79.1,79.13,6000.0
2024-12-31 10:00:00,79.22,79.25,79.19,79.24,18300.0,79.22,79.25,79.19,79.24,18300.0
2024-12-31 10:05:00,79.29,79.43,79.19,79.37,22455.0,79.29,79.43,79.19,79.37,22455.0
2024-12-31 10:10:00,79.32,79.33,79.27,79.28,18750.0,79.32,79.33,79.27,79.28,18750.0
2024-12-31 10:15:00,79.28,79.29,79.28,79.28,7500.0,79.28,79.29,79.28,79.28,7500.0
2024-12-31 10:20:00,79.32,79.32,79.24,79.24,13500.0,79.32,79.32,79.24,79.24,13500.0
2024-12-31 10:25:00,79.24,79.25,79.19,79.19,10500.0,79.24,79.25,79.19,79.19,10500.0
2024-12-31 10:30:00,79.19,79.22,79.08,79.11,12090.0,79.19,79.22,79.08,79.11,12090.0
2024-12-31 10:35:00,79.07,79.07,79.02,79.02,7755.0,79.07,79.07,79.02,79.02,7755.0
2024-12-31 10:40:00,79.02,79.02,79.02,79.02,3180.0,79.02,79.02,79.02,79.02,3180.0
2024-12-31 10:45:00,79.02,79.08,79.01,79.08,4500.0,79.02,79.08,79.01,79.08,4500.0
2024-12-31 10:50:00,79.1,79.1,78.98,78.98,12645.0,79.1,79.1,78.98,78.98,12645.0
2024-12-31 10:55:00,79.02,79.09,78.96,78.96,28425.0,79.02,79.09,78.96,78.96,28425.0
2024-12-31 11:00:00,78.98,79.0,78.93,78.93,10500.0,78.98,79.0,78.93,78.93,10500.0
2024-12-31 11:05:00,78.87,78.9,78.87,78.87,13710.0,78.87,78.9,78.87,78.87,13710.0
2024-12-31 11:10:00,78.84,78.87,78.84,78.87,4530.0,78.84,78.87,78.84,78.87,4530.0
2024-12-31 11:15:00,78.87,78.98,78.84,78.98,32430.0,78.87,78.98,78.84,78.98,32430.0
2024-12-31 11:20:00,79.04,79.04,79.01,79.01,7500.0,79.04,79.04,79.01,79.01,7500.0
2024-12-31 11:25:00,79.02,79.02,79.01,79.01,5280.0,79.02,79.02,79.01,79.01,5280.0
2024-12-31 11:30:00,78.95,78.95,78.94,78.95,7500.0,78.95,78.95,78.94,78.95,7500.0
2024-12-31 11:35:00,78.85,78.9,78.83,78.9,6750.0,78.85,78.9,78.83,78.9,6750.0
2024-12-31 11:40:00,78.88,78.88,78.84,78.84,4500.0,78.88,78.88,78.84,78.84,4500.0
2024-12-31 11:45:00,78.84,78.84,78.79,78.79,3000.0,78.84,78.84,78.79,78.79,3000.0
2024-12-31 11:50:00,78.84,78.94,78.84,78.94,9000.0,78.84,78.94,78.84,78.94,9000.0
2024-12-31 11:55:00,78.82,78.88,78.79,78.88,7500.0,78.82,78.88,78.79,78.88,7500.0
2024-12-31 12:00:00,78.77,78.77,78.77,78.77,1500.0,78.77,78.77,78.77,78.77,1500.0
2024-12-31 12:05:00,78.88,79.02,78.88,79.02,9000.0,78.88,79.02,78.88,79.02,9000.0
2024-12-31 12:10:00,78.91,78.97,78.91,78.97,3000.0,78.91,78.97,78.91,78.97,3000.0
2024-12-31 12:15:00,78.93,79.0,78.93,78.96,15435.0,78.93,79.0,78.93,78.96,15435.0
2024-12-31 12:20:00,79.0,79.0,78.93,78.93,3000.0,79.0,79.0,78.93,78.93,3000.0
2024-12-31 12:25:00,78.98,79.02,78.97,78.97,6000.0,78.98,79.02,78.97,78.97,6000.0
2024-12-31 12:30:00,78.91,78.91,78.9,78.9,12000.0,78.91,78.91,78.9,78.9,12000.0
2024-12-31 12:35:00,78.89,78.89,78.89,78.89,2415.0,78.89,78.89,78.89,78.89,2415.0
2024-12-31 12:40:00,78.87,78.87,78.82,78.87,12750.0,78.87,78.87,78.82,78.87,12750.0
2024-12-31 12:45:00,78.84,78.89,78.82,78.89,9000.0,78.84,78.89,78.82,78.89,9000.0
2024-12-31 12:50:00,78.83,78.84,78.76,78.84,14250.0,78.83,78.84,78.76,78.84,14250.0
2024-12-31 12:55:00,78.87,78.9,78.87,78.9,12720.0,78.87,78.9,78.87,78.9,12720.0
2024-12-31 13:00:00,78.91,78.91,78.89,78.89,5160.0,78.91,78.91,78.89,78.89,5160.0
2024-12-31 13:05:00,78.89,78.93,78.89,78.93,3000.0,78.89,78.93,78.89,78.93,3000.0
2024-12-31 13:10:00,78.96,78.96,78.92,78.92,4500.0,78.96,78.96,78.92,78.92,4500.0
2024-12-31 13:15:00,78.94,78.94,78.94,78.94,2580.0,78.94,78.94,78.94,78.94,2580.0
2024-12-31 13:20:00,78.78,78.78,78.71,78.71,3000.0,78.78,78.78,78.71,78.71,3000.0
2024-12-31 13:25:00,78.71,78.77,78.71,78.77,6000.0,78.71,78.77,78.71,78.77,6000.0
2024-12-31 13:30:00,78.77,78.77,78.77,78.77,0.0,78.77,78.77,78.77,78.77,0.0
2024-12-31 13:35:00,78.78,78.82,78.78,78.82,3000.0,78.78,78.82,78.78,78.82,3000.0
2024-12-31 13:40:00,78.82,78.87,78.82,78.87,4500.0,78.82,78.87,78.82,78.87,4500.0
2024-12-31 13:45:00,78.87,78.87,78.87,78.87,0.0,78.87,78.87,78.87,78.87,0.0
2024-12-31 13:50:00,78.91,78.96,78.87,78.92,12570.0,78.91,78.96,78.87,78.92,12570.0
2024-12-31 13:55:00,78.92,78.92,78.92,78.92,0.0,78.92,78.92,78.92,78.92,0.0
2024-12-31 14:00:00,78.73,78.75,78.73,78.75,4500.0,78.73,78.75,78.73,78.75,4500.0
2024-12-31 14:05:00,78.78,78.89,78.78,78.89,7500.0,78.78,78.89,78.78,78.89,7500.0
2024-12-31 14:10:00,78.88,78.92,78.88,78.92,17850.0,78.88,78.92,78.88,78.92,17850.0
2024-12-31 14:15:00,78.91,78.91,78.85,78.85,4500.0,78.91,78.91,78.85,78.85,4500.0
2024-12-31 14:20:00,78.74,78.78,78.74,78.78,4500.0,78.74,78.78,78.74,78.78,4500.0
2024-12-31 14:25:00,78.79,78.79,78.77,78.79,4500.0,78.79,78.79,78.77,78.79,4500.0
2024-12-31 14:30:00,78.85,78.85,78.81,78.84,9045.0,78.85,78.85,78.81,78.84,9045.0
2024-12-31 14:35:00,78.83,78.85,78.78,78.78,6030.0,78.83,78.85,78.78,78.78,6030.0
2024-12-31 14:40:00,78.85,78.85,78.77,78.77,4500.0,78.85,78.85,78.77,78.77,4500.0
2024-12-31 14:45:00,78.81,78.82,78.81,78.82,3000.0,78.81,78.82,78.81,78.82,3000.0
2024-12-31 14:50:00,78.85,78.85,78.85,78.85,1500.0,78.85,78.85,78.85,78.85,1500.0
2024-12-31 14:55:00,78.83,78.86,78.83,78.86,3000.0,78.83,78.86,78.83,78.86,3000.0
2024-12-31 15:00:00,78.87,78.87,78.8,78.86,4500.0,78.87,78.87,78.8,78.86,4500.0
2024-12-31 15:05:00,78.87,78.87,78.82,78.82,8880.0,78.87,78.87,78.82,78.82,8880.0
2024-12-31 15:10:00,78.86,78.86,78.78,78.78,6150.0,78.86,78.86,78.78,78.78,6150.0
2024-12-31 15:15:00,78.71,78.78,78.71,78.78,7500.0,78.71,78.78,78.71,78.78,7500.0
2024-12-31 15:20:00,78.79,78.84,78.79,78.83,6000.0,78.79,78.84,78.79,78.83,6000.0
2024-12-31 15:25:00,78.78,78.86,78.77,78.86,6000.0,78.78,78.86,78.77,78.86,6000.0
2024-12-31 15:30:00,78.86,78.86,78.73,78.73,18465.0,78.86,78.86,78.73,78.73,18465.0
2024-12-31 15:35:00,78.81,78.83,78.78,78.78,15000.0,78.81,78.83,78.78,78.78,15000.0
2024-12-31 15:40:00,78.73,78.79,78.73,78.73,19320.0,78.73,78.79,78.73,78.73,19320.0
2024-12-31 15:45:00,78.73,78.82,78.73,78.82,21015.0,78.73,78.82,78.73,78.82,21015.0
2024-12-31 15:50:00,78.82,79.05,78.82,78.99,58500.0,78.82,79.05,78.82,78.99,58500.0
2024-12-31 15:55:00,78.95,79.13,78.88,79.03,129585.0,78.95,79.13,78.88,79.03,129585.0
2025-01-02 09:30:00,78.94,79.44,78.94,79.34,55065.0,78.94,79.44,78.94,79.34,55065.0
2025-01-02 09:35:00,79.32,79.32,79.01,79.2,24000.0,79.32,79.32,79.01,79.2,24000.0
2025-01-02 09:40:00,79.29,79.29,78.99,78.99,18000.0,79.29,79.29,78.99,78.99,18000.0
2025-01-02 09:45:00,79.21,79.28,79.21,79.23,45000.0,79.21,79.28,79.21,79.23,45000.0
2025-01-02 09:50:00,79.3,79.36,79.26,79.36,19500.0,79.3,79.36,79.26,79.36,19500.0
2025-01-02 09:55:00,79.46,79.5,79.44,79.5,25500.0,79.46,79.5,79.44,79.5,25500.0
2025-01-02 10:00:00,79.59,79.66,79.5,79.5,27060.0,79.59,79.66,79.5,79.5,27060.0
2025-01-02 10:05:00,79.57,79.57,79.57,79.57,1500.0,79.57,79.57,79.57,79.57,1500.0
2025-01-02 10:10:00,79.43,79.53,79.43,79.52,9375.0,79.43,79.53,79.43,79.52,9375.0
2025-01-02 10:15:00,79.43,79.43,79.4,79.4,6000.0,79.43,79.43,79.4,79.4,6000.0
2025-01-02 10:20:00,79.34,79.34,79.34,79.34,1500.0,79.34,79.34,79.34,79.34,1500.0
2025-01-02 10:25:00,79.43,79.43,79.3,79.33,17250.0,79.43,79.43,79.3,79.33,17250.0
2025-01-02 10:30:00,79.27,79.3,79.26,79.26,4500.0,79.27,79.3,79.26,79.26,4500.0
2025-01-02 10:35:00,79.22,79.22,79.22,79.22,1500.0,79.22,79.22,79.22,79.22,1500.0
2025-01-02 10:40:00,79.26,79.36,79.26,79.36,10500.0,79.26,79.36,79.26,79.36,10500.0
2025-01-02 10:45:00,79.36,79.48,79.36,79.48,10500.0,79.36,79.48,79.36,79.48,10500.0
2025-01-02 10:50:00,79.53,79.53,79.41,79.53,22500.0,79.53,79.53,79.41,79.53,22500.0
2025-01-02 10:55:00,79.53,79.53,79.47,79.47,8790.0,79.53,79.53,79.47,79.47,8790.0
2025-01-02 11:00:00,79.25,79.25,79.25,79.25,1500.0,79.25,79.25,79.25,79.25,1500.0
2025-01-02 11:05:00,79.25,79.25,79.25,79.25,0.0,79.25,79.25,79.25,79.25,0.0
2025-01-02 11:10:00,79.14,79.3,79.14,79.3,12000.0,79.14,79.3,79.14,79.3,12000.0
2025-01-02 11:15:00,79.3,79.3,79.3,79.3,0.0,79.3,79.3,79.3,79.3,0.0
2025-01-02 11:20:00,79.39,79.4,79.33,79.38,20745.0,79.39,79.4,79.33,79.38,20745.0
2025-01-02 11:25:00,79.37,79.38,79.37,79.38,4500.0,79.37,79.38,79.37,79.38,4500.0
2025-01-02 11:30:00,79.27,79.36,79.25,79.36,10080.0,79.27,79.36,79.25,79.36,10080.0
2025-01-02 11:35:00,79.46,79.47,79.42,79.42,7500.0,79.46,79.47,79.42,79.42,7500.0
2025-01-02 11:40:00,79.43,79.43,79.43,79.43,3000.0,79.43,79.43,79.43,79.43,3000.0
2025-01-02 11:45:00,79.43,79.43,79.43,79.43,0.0,79.43,79.43,79.43,79.43,0.0
2025-01-02 11:50:00,79.41,79.41,79.35,79.35,9000.0,79.41,79.41,79.35,79.35,9000.0
2025-01-02 11:55:00,79.38,79.42,79.38,79.42,4500.0,79.38,79.42,79.38,79.42,4500.0
2025-01-02 12:00:00,79.57,79.57,79.47,79.47,23220.0,79.57,79.57,79.47,79.47,23220.0
2025-01-02 12:05:00,79.52,79.52,79.44,79.5,37470.0,79.52,79.52,79.44,79.5,37470.0
2025-01-02 12:10:00,79.54,79.6,79.54,79.6,4500.0,79.54,79.6,79.54,79.6,4500.0
2025-01-02 12:15:00,79.59,79.59,79.59,79.59,1500.0,79.59,79.59,79.59,79.59,1500.0
2025-01-02 12:20:00,79.49,79.54,79.41,79.47,19515.0,79.49,79.54,79.41,79.47,19515.0
2025-01-02 12:25:00,79.39,79.39,79.35,79.35,3000.0,79.39,79.39,79.35,79.35,3000.0
2025-01-02 12:30:00,79.21,79.23,79.16,79.18,6255.0,79.21,79.23,79.16,79.18,6255.0
2025-01-02 12:35:00,79.18,79.18,79.18,79.18,0.0,79.18,79.18,79.18,79.18,0.0
2025-01-02 12:40:00,78.95,78.95,78.87,78.87,6285.0,78.95,78.95,78.87,78.87,6285.0
2025-01-02 12:45:00,78.91,78.91,78.91,78.91,1500.0,78.91,78.91,78.91,78.91,1500.0
2025-01-02 12:50:00,78.84,78.91,78.83,78.91,7200.0,78.84,78.91,78.83,78.91,7200.0
2025-01-02 12:55:00,78.94,79.0,78.94,78.98,7500.0,78.94,79.0,78.94,78.98,7500.0
2025-01-02 13:00:00,78.84,78.88,78.83,78.88,4500.0,78.84,78.88,78.83,78.88,4500.0
2025-01-02 13:05:00,78.88,78.88,78.88,78.88,0.0,78.88,78.88,78.88,78.88,0.0
2025-01-02 13:10:00,78.89,78.99,78.85,78.99,8250.0,78.89,78.99,78.85,78.99,8250.0
2025-01-02 13:15:00,78.99,78.99,78.99,78.99,0.0,78.99,78.99,78.99,78.99,0.0
2025-01-02 13:20:00,79.0,79.0,78.87,78.87,7500.0,79.0,79.0,78.87,78.87,7500.0
2025-01-02 13:25:00,78.87,78.87,78.87,78.87,0.0,78.87,78.87,78.87,78.87,0.0
2025-01-02 13:30:00,78.87,78.91,78.87,78.91,10500.0,78.87,78.91,78.87,78.91,10500.0
2025-01-02 13:35:00,78.91,78.91,78.91,78.91,0.0,78.91,78.91,78.91,78.91,0.0
2025-01-02 13:40:00,78.87,78.87,78.86,78.86,3000.0,78.87,78.87,78.86,78.86,3000.0
2025-01-02 13:45:00,78.89,78.89,78.89,78.89,4410.0,78.89,78.89,78.89,78.89,4410.0
2025-01-02 13:50:00,78.89,78.89,78.89,78.89,0.0,78.89,78.89,78.89,78.89,0.0
2025-01-02 13:55:00,78.93,79.0,78.93,79.0,7515.0,78.93,79.0,78.93,79.0,7515.0
2025-01-02 14:00:00,79.12,79.12,79.12,79.12,1500.0,79.12,79.12,79.12,79.12,1500.0
2025-01-02 14:05:00,79.0,79.0,79.0,79.0,1710.0,79.0,79.0,79.0,79.0,1710.0
2025-01-02 14:10:00,79.06,79.08,78.99,78.99,4695.0,79.06,79.08,78.99,78.99,4695.0
2025-01-02 14:15:00,79.05,79.05,79.01,79.01,5325.0,79.05,79.05,79.01,79.01,5325.0
2025-01-02 14:20:00,79.01,79.01,79.01,79.01,0.0,79.01,79.01,79.01,79.01,0.0
2025-01-02 14:25:00,79.09,79.12,79.08,79.08,4500.0,79.09,79.12,79.08,79.08,4500.0
2025-01-02 14:30:00,79.08,79.11,79.06,79.11,7950.0,79.08,79.11,79.06,79.11,7950.0
2025-01-02 14:35:00,79.1,79.1,79.1,79.1,1500.0,79.1,79.1,79.1,79.1,1500.0
2025-01-02 14:40:00,79.1,79.1,79.1,79.1,0.0,79.1,79.1,79.1,79.1,0.0
2025-01-02 14:45:00,78.99,79.05,78.99,79.05,4380.0,78.99,79.05,78.99,79.05,4380.0
2025-01-02 14:50:00,79.01,79.11,79.0,79.11,13500.0,79.01,79.11,79.0,79.11,13500.0
2025-01-02 14:55:00,79.11,79.15,79.06,79.15,14895.0,79.11,79.15,79.06,79.15,14895.0
2025-01-02 15:00:00,78.94,78.99,78.94,78.99,4500.0,78.94,78.99,78.94,78.99,4500.0
2025-01-02 15:05:00,78.99,78.99,78.99,78.99,0.0,78.99,78.99,78.99,78.99,0.0
2025-01-02 15:10:00,79.15,79.19,79.1,79.1,12840.0,79.15,79.19,79.1,79.1,12840.0
2025-01-02 15:15:00,79.07,79.1,79.07,79.1,9825.0,79.07,79.1,79.07,79.1,9825.0
2025-01-02 15:20:00,79.14,79.24,79.13,79.13,18000.0,79.14,79.24,79.13,79.13,18000.0
2025-01-02 15:25:00,79.07,79.11,79.07,79.11,3000.0,79.07,79.11,79.07,79.11,3000.0
2025-01-02 15:30:00,79.19,79.19,79.15,79.15,4500.0,79.19,79.19,79.15,79.15,4500.0
2025-01-02 15:35:00,79.11,79.11,79.11,79.11,1500.0,79.11,79.11,79.11,79.11,1500.0
2025-01-02 15:40:00,79.08,79.08,79.08,79.08,4980.0,79.08,79.08,79.08,79.08,4980.0
2025-01-02 15:45:00,79.14,79.29,79.14,79.29,24000.0,79.14,79.29,79.14,79.29,24000.0
2025-01-02 15:50:00,79.18,79.2,79.1,79.1,27165.0,79.18,79.2,79.1,79.1,27165.0
2025-01-02 15:55:00,78.99,79.25,78.95,79.22,145005.0,78.99,79.25,78.95,79.22,145005.0
2025-01-03 09:30:00,79.08,79.63,79.08,79.24,37830.0,79.08,79.63,79.08,79.24,37830.0
2025-01-03 09:35:00,79.24,79.24,79.24,79.24,1500.0,79.24,79.24,79.24,79.24,1500.0
2025-01-03 09:40:00,79.17,79.17,78.89,78.89,4500.0,79.17,79.17,78.89,78.89,4500.0
2025-01-03 09:45:00,79.08,79.08,79.05,79.05,6870.0,79.08,79.08,79.05,79.05,6870.0
2025-01-03 09:50:00,79.04,79.19,78.99,79.19,15750.0,79.04,79.19,78.99,79.19,15750.0
2025-01-03 09:55:00,79.15,79.28,79.1,79.28,21000.0,79.15,79.28,79.1,79.28,21000.0
2025-01-03 10:00:00,79.22,79.22,79.18,79.18,6000.0,79.22,79.22,79.18,79.18,6000.0
2025-01-03 10:05:00,79.44,79.44,79.41,79.41,9000.0,79.44,79.44,79.41,79.41,9000.0
2025-01-03 10:10:00,79.49,79.49,79.43,79.43,3000.0,79.49,79.49,79.43,79.43,3000.0
2025-01-03 10:15:00,79.58,79.59,79.56,79.56,6000.0,79.58,79.59,79.56,79.56,6000.0
2025-01-03 10:20:00,79.48,79.65,79.45,79.65,12120.0,79.48,79.65,79.45,79.65,12120.0
2025-01-03 10:25:00,79.65,79.72,79.65,79.72,11880.0,79.65,79.72,79.65,79.72,11880.0
2025-01-03 10:30:00,79.68,79.68,79.68,79.68,1500.0,79.68,79.68,79.68,79.68,1500.0
2025-01-03 10:35:00,79.8,79.8,79.77,79.78,6000.0,79.8,79.8,79.77,79.78,6000.0
2025-01-03 10:40:00,79.78,79.78,79.78,79.78,0.0,79.78,79.78,79.78,79.78,0.0
2025-01-03 10:45:00,79.79,79.81,79.71,79.71,17040.0,79.79,79.81,79.71,79.71,17040.0
2025-01-03 10:50:00,79.76,79.76,79.76,79.76,1500.0,79.76,79.76,79.76,79.76,1500.0
2025-01-03 10:55:00,79.8,79.93,79.8,79.93,25995.0,79.8,79.93,79.8,79.93,25995.0
2025-01-03 11:00:00,79.75,79.76,79.69,79.76,9000.0,79.75,79.76,79.69,79.76,9000.0
2025-01-03 11:05:00,79.65,79.65,79.65,79.65,1500.0,79.65,79.65,79.65,79.65,1500.0
2025-01-03 11:10:00,79.63,79.63,79.63,79.63,1500.0,79.63,79.63,79.63,79.63,1500.0
2025-01-03 11:15:00,79.69,79.69,79.67,79.67,5895.0,79.69,79.69,79.67,79.67,5895.0
2025-01-03 11:20:00,79.69,79.69,79.69,79.69,1500.0,79.69,79.69,79.69,79.69,1500.0
2025-01-03 11:25:00,79.69,79.69,79.69,79.69,0.0,79.69,79.69,79.69,79.69,0.0
2025-01-03 11:30:00,79.92,79.94,79.92,79.94,11145.0,79.92,79.94,79.92,79.94,11145.0
2025-01-03 11:35:00,79.81,79.91,79.8,79.84,10170.0,79.81,79.91,79.8,79.84,10170.0
2025-01-03 11:40:00,79.84,79.84,79.84,79.84,0.0,79.84,79.84,79.84,79.84,0.0
2025-01-03 11:45:00,79.95,79.98,79.87,79.95,20490.0,79.95,79.98,79.87,79.95,20490.0
2025-01-03 11:50:00,79.95,79.95,79.95,79.95,0.0,79.95,79.95,79.95,79.95,0.0
2025-01-03 11:55:00,79.94,80.02,79.94,80.02,5400.0,79.94,80.02,79.94,80.02,5400.0
2025-01-03 12:00:00,79.97,79.97,79.97,79.97,7950.0,79.97,79.97,79.97,79.97,7950.0
2025-01-03 12:05:00,80.13,80.13,80.13,80.13,1500.0,80.13,80.13,80.13,80.13,1500.0
2025-01-03 12:10:00,80.17,80.21,80.17,80.21,3780.0,80.17,80.21,80.17,80.21,3780.0
2025-01-03 12:15:00,80.22,80.22,80.1,80.1,3600.0,80.22,80.22,80.1,80.1,3600.0
2025-01-03 12:20:00,80.1,80.1,80.1,80.1,0.0,80.1,80.1,80.1,80.1,0.0
2025-01-03 12:25:00,80.15,80.15,80.15,80.15,1500.0,80.15,80.15,80.15,80.15,1500.0
2025-01-03 12:30:00,80.13,80.13,80.11,80.13,7500.0,80.13,80.13,80.11,80.13,7500.0
2025-01-03 12:35:00,80.23,80.23,80.23,80.23,1500.0,80.23,80.23,80.23,80.23,1500.0
2025-01-03 12:40:00,80.18,80.18,80.18,80.18,1500.0,80.18,80.18,80.18,80.18,1500.0
2025-01-03 12:45:00,80.3,80.3,80.22,80.22,4500.0,80.3,80.3,80.22,80.22,4500.0
2025-01-03 12:50:00,80.2,80.25,80.14,80.25,41475.0,80.2,80.25,80.14,80.25,41475.0
2025-01-03 12:55:00,80.32,80.38,80.29,80.38,6675.0,80.32,80.38,80.29,80.38,6675.0
2025-01-03 13:00:00,80.39,80.39,80.39,80.39,1500.0,80.39,80.39,80.39,80.39,1500.0
2025-01-03 13:05:00,80.39,80.39,80.39,80.39,1500.0,80.39,80.39,80.39,80.39,1500.0
2025-01-03 13:10:00,80.41,80.52,80.41,80.47,24000.0,80.41,80.52,80.41,80.47,24000.0
2025-01-03 13:15:00,80.49,80.52,80.36,80.36,85440.0,80.49,80.52,80.36,80.36,85440.0
2025-01-03 13:20:00,80.36,80.36,80.36,80.36,1500.0,80.36,80.36,80.36,80.36,1500.0
2025-01-03 13:25:00,80.42,80.42,80.42,80.42,1500.0,80.42,80.42,80.42,80.42,1500.0
2025-01-03 13:30:00,80.5,80.51,80.5,80.5,6000.0,80.5,80.51,80.5,80.5,6000.0
2025-01-03 13:35:00,80.54,80.54,80.54,80.54,3000.0,80.54,80.54,80.54,80.54,3000.0
2025-01-03 13:40:00,80.52,80.53,80.52,80.53,4500.0,80.52,80.53,80.52,80.53,4500.0
2025-01-03 13:45:00,80.57,80.59,80.57,80.59,9000.0,80.57,80.59,80.57,80.59,9000.0
2025-01-03 13:50:00,80.65,80.67,80.47,80.47,33495.0,80.65,80.67,80.47,80.47,33495.0
2025-01-03 13:55:00,80.36,80.36,80.28,80.28,4470.0,80.36,80.36,80.28,80.28,4470.0
2025-01-03 14:00:00,80.33,80.33,80.27,80.27,4500.0,80.33,80.33,80.27,80.27,4500.0
2025-01-03 14:05:00,80.27,80.27,80.27,80.27,0.0,80.27,80.27,80.27,80.27,0.0
2025-01-03 14:10:00,80.27,80.27,80.18,80.18,10500.0,80.27,80.27,80.18,80.18,10500.0
2025-01-03 14:15:00,80.06,80.08,79.99,80.08,9450.0,80.06,80.08,79.99,80.08,9450.0
2025-01-03 14:20:00,80.09,80.09,80.09,80.09,1500.0,80.09,80.09,80.09,80.09,1500.0
2025-01-03 14:25:00,80.18,80.18,80.16,80.16,3000.0,80.18,80.18,80.16,80.16,3000.0
2025-01-03 14:30:00,80.17,80.17,80.17,80.17,1500.0,80.17,80.17,80.17,80.17,1500.0
2025-01-03 14:35:00,80.17,80.17,80.17,80.17,0.0,80.17,80.17,80.17,80.17,0.0
2025-01-03 14:40:00,80.23,80.28,80.23,80.28,7695.0,80.23,80.28,80.23,80.28,7695.0
2025-01-03 14:45:00,80.26,80.27,80.15,80.17,18870.0,80.26,80.27,80.15,80.17,18870.0
2025-01-03 14:50:00,80.18,80.22,80.18,80.22,3000.0,80.18,80.22,80.18,80.22,3000.0
2025-01-03 14:55:00,80.24,80.24,80.2,80.2,4500.0,80.24,80.24,80.2,80.2,4500.0
2025-01-03 15:00:00,80.22,80.3,80.22,80.3,4500.0,80.22,80.3,80.22,80.3,4500.0
2025-01-03 15:05:00,80.25,80.25,80.18,80.18,4575.0,80.25,80.25,80.18,80.18,4575.0
2025-01-03 15:10:00,80.18,80.18,80.18,80.18,0.0,80.18,80.18,80.18,80.18,0.0
2025-01-03 15:15:00,80.21,80.21,80.21,80.21,7500.0,80.21,80.21,80.21,80.21,7500.0
2025-01-03 15:20:00,80.2,80.37,80.15,80.36,45000.0,80.2,80.37,80.15,80.36,45000.0
2025-01-03 15:25:00,80.38,80.41,80.38,80.41,5355.0,80.38,80.41,80.38,80.41,5355.0
2025-01-03 15:30:00,80.4,80.4,80.33,80.39,37365.0,80.4,80.4,80.33,80.39,37365.0
2025-01-03 15:35:00,80.44,80.44,80.33,80.33,15855.0,80.44,80.44,80.33,80.33,15855.0
2025-01-03 15:40:00,80.33,80.33,80.3,80.3,22470.0,80.33,80.33,80.3,80.3,22470.0
2025-01-03 15:45:00,80.27,80.3,80.2,80.21,48150.0,80.27,80.3,80.2,80.21,48150.0
2025-01-03 15:50:00,80.27,80.31,80.19,80.27,109185.0,80.27,80.31,80.19,80.27,109185.0
2025-01-03 15:55:00,80.16,80.36,80.13,80.33,304260.0,80.16,80.36,80.13,80.33,304260.0
2025-01-06 09:30:00,79.91,80.13,79.75,79.99,92370.0,79.91,80.13,79.75,79.99,92370.0
2025-01-06 09:35:00,79.87,80.04,79.85,80.0,38610.0,79.87,80.04,79.85,80.0,38610.0
2025-01-06 09:40:00,80.12,80.62,80.12,80.61,21810.0,80.12,80.62,80.12,80.61,21810.0
2025-01-06 09:45:00,80.56,80.64,80.56,80.61,6000.0,80.56,80.64,80.56,80.61,6000.0
2025-01-06 09:50:00,80.79,80.86,80.79,80.86,7500.0,80.79,80.86,80.79,80.86,7500.0
2025-01-06 09:55:00,80.92,80.98,80.88,80.98,43500.0,80.92,80.98,80.88,80.98,43500.0
2025-01-06 10:00:00,81.01,81.24,81.01,81.24,14685.0,81.01,81.24,81.01,81.24,14685.0
2025-01-06 10:05:00,81.28,81.28,81.18,81.18,13155.0,81.28,81.28,81.18,81.18,13155.0
2025-01-06 10:10:00,81.24,81.29,81.15,81.29,16605.0,81.24,81.29,81.15,81.29,16605.0
2025-01-06 10:15:00,81.33,81.44,81.28,81.44,29025.0,81.33,81.44,81.28,81.44,29025.0
2025-01-06 10:20:00,81.48,81.48,81.48,81.48,4500.0,81.48,81.48,81.48,81.48,4500.0
2025-01-06 10:25:00,81.29,81.29,80.99,81.21,28170.0,81.29,81.29,80.99,81.21,28170.0
2025-01-06 10:30:00,81.19,81.19,81.19,81.19,1710.0,81.19,81.19,81.19,81.19,1710.0
2025-01-06 10:35:00,81.22,81.37,81.22,81.37,5025.0,81.22,81.37,81.22,81.37,5025.0
2025-01-06 10:40:00,81.54,81.54,81.31,81.31,15000.0,81.54,81.54,81.31,81.31,15000.0
2025-01-06 10:45:00,81.44,81.44,81.44,81.44,3000.0,81.44,81.44,81.44,81.44,3000.0
2025-01-06 10:50:00,81.44,81.48,81.44,81.48,3000.0,81.44,81.48,81.44,81.48,3000.0
2025-01-06 10:55:00,81.32,81.37,81.32,81.37,4500.0,81.32,81.37,81.32,81.37,4500.0
2025-01-06 11:00:00,81.33,81.33,81.33,81.33,2850.0,81.33,81.33,81.33,81.33,2850.0
2025-01-06 11:05:00,81.26,81.26,81.23,81.23,7500.0,81.26,81.26,81.23,81.23,7500.0
2025-01-06 11:10:00,81.13,81.13,81.12,81.13,3000.0,81.13,81.13,81.12,81.13,3000.0
2025-01-06 11:15:00,81.3,81.3,81.3,81.3,1500.0,81.3,81.3,81.3,81.3,1500.0
2025-01-06 11:20:00,81.37,81.37,81.37,81.37,2850.0,81.37,81.37,81.37,81.37,2850.0
2025-01-06 11:25:00,81.36,81.36,81.36,81.36,1500.0,81.36,81.36,81.36,81.36,1500.0
2025-01-06 11:30:00,81.38,81.38,81.38,81.38,1500.0,81.38,81.38,81.38,81.38,1500.0
2025-01-06 11:35:00,81.36,81.41,81.35,81.41,5625.0,81.36,81.41,81.35,81.41,5625.0
2025-01-06 11:40:00,81.37,81.39,81.33,81.39,15810.0,81.37,81.39,81.33,81.39,15810.0
2025-01-06 11:45:00,81.33,81.45,81.33,81.42,9555.0,81.33,81.45,81.33,81.42,9555.0
2025-01-06 11:50:00,81.39,81.4,81.32,81.37,20445.0,81.39,81.4,81.32,81.37,20445.0
2025-01-06 11:55:00,81.37,81.38,81.36,81.38,4500.0,81.37,81.38,81.36,81.38,4500.0
2025-01-06 12:00:00,81.34,81.37,81.26,81.26,6000.0,81.34,81.37,81.26,81.26,6000.0
2025-01-06 12:05:00,81.2,81.24,81.2,81.22,12000.0,81.2,81.24,81.2,81.22,12000.0
2025-01-06 12:10:00,81.2,81.2,81.2,81.2,4500.0,81.2,81.2,81.2,81.2,4500.0
2025-01-06 12:15:00,81.2,81.22,81.15,81.17,19500.0,81.2,81.22,81.15,81.17,19500.0
2025-01-06 12:20:00,81.16,81.16,81.14,81.14,4500.0,81.16,81.16,81.14,81.14,4500.0
2025-01-06 12:25:00,81.14,81.15,81.13,81.15,4500.0,81.14,81.15,81.13,81.15,4500.0
2025-01-06 12:30:00,81.2,81.2,81.12,81.12,7500.0,81.2,81.2,81.12,81.12,7500.0
2025-01-06 12:35:00,81.14,81.15,81.14,81.15,3000.0,81.14,81.15,81.14,81.15,3000.0
2025-01-06 12:40:00,81.06,81.06,81.06,81.06,6000.0,81.06,81.06,81.06,81.06,6000.0
2025-01-06 12:45:00,81.02,81.02,81.02,81.02,1500.0,81.02,81.02,81.02,81.02,1500.0
2025-01-06 12:50:00,81.02,81.04,81.02,81.04,3000.0,81.02,81.04,81.02,81.04,3000.0
2025-01-06 12:55:00,81.04,81.04,80.96,80.98,6675.0,81.04,81.04,80.96,80.98,6675.0
2025-01-06 13:00:00,80.96,80.96,80.96,80.96,2655.0,80.96,80.96,80.96,80.96,2655.0
2025-01-06 13:05:00,80.94,80.94,80.94,80.94,3000.0,80.94,80.94,80.94,80.94,3000.0
2025-01-06 13:10:00,80.86,80.86,80.86,80.86,1500.0,80.86,80.86,80.86,80.86,1500.0
2025-01-06 13:15:00,80.86,80.86,80.86,80.86,0.0,80.86,80.86,80.86,80.86,0.0
2025-01-06 13:20:00,80.86,80.86,80.86,80.86,1500.0,80.86,80.86,80.86,80.86,1500.0
2025-01-06 13:25:00,80.88,80.88,80.82,80.88,15885.0,80.88,80.88,80.82,80.88,15885.0
2025-01-06 13:30:00,80.87,80.88,80.87,80.87,6330.0,80.87,80.88,80.87,80.87,6330.0
2025-01-06 13:35:00,80.83,80.83,80.83,80.83,1500.0,80.83,80.83,80.83,80.83,1500.0
2025-01-06 13:40:00,80.86,80.89,80.86,80.89,4500.0,80.86,80.89,80.86,80.89,4500.0
2025-01-06 13:45:00,80.81,80.81,80.75,80.75,7575.0,80.81,80.81,80.75,80.75,7575.0
2025-01-06 13:50:00,80.82,80.85,80.82,80.85,3000.0,80.82,80.85,80.82,80.85,3000.0
2025-01-06 13:55:00,80.89,80.89,80.89,80.89,4500.0,80.89,80.89,80.89,80.89,4500.0
2025-01-06 14:00:00,80.79,80.79,80.62,80.62,16140.0,80.79,80.79,80.62,80.62,16140.0
2025-01-06 14:05:00,80.67,80.71,80.67,80.71,3495.0,80.67,80.71,80.67,80.71,3495.0
2025-01-06 14:10:00,80.7,80.82,80.7,80.82,6000.0,80.7,80.82,80.7,80.82,6000.0
2025-01-06 14:15:00,80.82,80.82,80.82,80.82,0.0,80.82,80.82,80.82,80.82,0.0
2025-01-06 14:20:00,80.86,80.86,80.84,80.84,3090.0,80.86,80.86,80.84,80.84,3090.0
2025-01-06 14:25:00,80.86,80.86,80.78,80.8,7500.0,80.86,80.86,80.78,80.8,7500.0
2025-01-06 14:30:00,80.8,80.8,80.8,80.8,1845.0,80.8,80.8,80.8,80.8,1845.0
2025-01-06 14:35:00,80.8,80.8,80.8,80.8,0.0,80.8,80.8,80.8,80.8,0.0
2025-01-06 14:40:00,80.8,80.8,80.8,80.8,3630.0,80.8,80.8,80.8,80.8,3630.0
2025-01-06 14:45:00,80.87,80.87,80.87,80.87,1980.0,80.87,80.87,80.87,80.87,1980.0
2025-01-06 14:50:00,80.84,80.85,80.76,80.82,11985.0,80.84,80.85,80.76,80.82,11985.0
2025-01-06 14:55:00,80.73,80.79,80.73,80.79,3000.0,80.73,80.79,80.73,80.79,3000.0
2025-01-06 15:00:00,80.78,80.78,80.72,80.75,7500.0,80.78,80.78,80.72,80.75,7500.0
2025-01-06 15:05:00,80.73,80.73,80.68,80.71,13500.0,80.73,80.73,80.68,80.71,13500.0
2025-01-06 15:10:00,80.69,80.69,80.69,80.69,1500.0,80.69,80.69,80.69,80.69,1500.0
2025-01-06 15:15:00,80.68,80.72,80.68,80.72,13905.0,80.68,80.72,80.68,80.72,13905.0
2025-01-06 15:20:00,80.79,80.83,80.79,80.83,3000.0,80.79,80.83,80.79,80.83,3000.0
2025-01-06 15:25:00,80.83,80.84,80.81,80.81,12000.0,80.83,80.84,80.81,80.81,12000.0
2025-01-06 15:30:00,80.81,80.81,80.73,80.74,15075.0,80.81,80.81,80.73,80.74,15075.0
2025-01-06 15:35:00,80.77,80.78,80.74,80.74,9075.0,80.77,80.78,80.74,80.74,9075.0
2025-01-06 15:40:00,80.67,80.67,80.65,80.66,4500.0,80.67,80.67,80.65,80.66,4500.0
2025-01-06 15:45:00,80.64,80.64,80.64,80.64,4575.0,80.64,80.64,80.64,80.64,4575.0
2025-01-06 15:50:00,80.74,80.8,80.66,80.66,22095.0,80.74,80.8,80.66,80.66,22095.0
2025-01-06 15:55:00,80.66,80.72,80.62,80.72,95370.0,80.66,80.72,80.62,80.72,95370.0
2025-01-07 09:30:00,81.09,81.09,80.73,80.73,42300.0,81.09,81.09,80.73,80.73,42300.0
2025-01-07 09:35:00,80.87,81.07,80.87,81.07,17220.0,80.87,81.07,80.87,81.07,17220.0
2025-01-07 09:40:00,81.13,81.13,80.91,80.91,71040.0,81.13,81.13,80.91,80.91,71040.0
2025-01-07 09:45:00,80.99,80.99,80.83,80.84,12000.0,80.99,80.99,80.83,80.84,12000.0
2025-01-07 09:50:00,80.85,80.85,80.85,80.85,6000.0,80.85,80.85,80.85,80.85,6000.0
2025-01-07 09:55:00,80.91,80.99,80.9,80.92,7710.0,80.91,80.99,80.9,80.92,7710.0
2025-01-07 10:00:00,80.97,81.02,80.94,80.99,18000.0,80.97,81.02,80.94,80.99,18000.0
2025-01-07 10:05:00,80.98,80.98,80.76,80.76,9000.0,80.98,80.98,80.76,80.76,9000.0
2025-01-07 10:10:00,80.65,80.65,80.65,80.65,1500.0,80.65,80.65,80.65,80.65,1500.0
2025-01-07 10:15:00,80.62,80.69,80.54,80.69,7110.0,80.62,80.69,80.54,80.69,7110.0
2025-01-07 10:20:00,80.69,80.69,80.69,80.69,0.0,80.69,80.69,80.69,80.69,0.0
2025-01-07 10:25:00,80.61,80.61,80.61,80.61,1500.0,80.61,80.61,80.61,80.61,1500.0
2025-01-07 10:30:00,80.61,80.61,80.61,80.61,3000.0,80.61,80.61,80.61,80.61,3000.0
2025-01-07 10:35:00,80.67,80.72,80.61,80.69,19815.0,80.67,80.72,80.61,80.69,19815.0
2025-01-07 10:40:00,80.67,80.71,80.63,80.63,4500.0,80.67,80.71,80.63,80.63,4500.0
2025-01-07 10:45:00,80.64,80.64,80.6,80.6,3000.0,80.64,80.64,80.6,80.6,3000.0
2025-01-07 10:50:00,80.68,80.68,80.34,80.49,15000.0,80.68,80.68,80.34,80.49,15000.0
2025-01-07 10:55:00,80.51,80.61,80.51,80.61,6000.0,80.51,80.61,80.51,80.61,6000.0
2025-01-07 11:00:00,80.69,80.69,80.65,80.65,4500.0,80.69,80.69,80.65,80.65,4500.0
2025-01-07 11:05:00,80.65,80.65,80.65,80.65,0.0,80.65,80.65,80.65,80.65,0.0
2025-01-07 11:10:00,80.66,80.71,80.66,80.71,3000.0,80.66,80.71,80.66,80.71,3000.0
2025-01-07 11:15:00,80.65,80.65,80.63,80.63,7500.0,80.65,80.65,80.63,80.63,7500.0
2025-01-07 11:20:00,80.66,80.66,80.5,80.5,3000.0,80.66,80.66,80.5,80.5,3000.0
2025-01-07 11:25:00,80.49,80.52,80.49,80.52,4500.0,80.49,80.52,80.49,80.52,4500.0
2025-01-07 11:30:00,80.56,80.6,80.4,80.4,29145.0,80.56,80.6,80.4,80.4,29145.0
2025-01-07 11:35:00,80.38,80.48,80.38,80.48,4500.0,80.38,80.48,80.38,80.48,4500.0
2025-01-07 11:40:00,80.41,80.41,80.4,80.4,4170.0,80.41,80.41,80.4,80.4,4170.0
2025-01-07 11:45:00,80.52,80.62,80.52,80.62,3000.0,80.52,80.62,80.52,80.62,3000.0
2025-01-07 11:50:00,80.57,80.61,80.53,80.55,6915.0,80.57,80.61,80.53,80.55,6915.0
2025-01-07 11:55:00,80.55,80.55,80.55,80.55,0.0,80.55,80.55,80.55,80.55,0.0
2025-01-07 12:00:00,80.48,80.48,80.48,80.48,1500.0,80.48,80.48,80.48,80.48,1500.0
2025-01-07 12:05:00,80.52,80.52,80.52,80.52,1500.0,80.52,80.52,80.52,80.52,1500.0
2025-01-07 12:10:00,80.5,80.61,80.5,80.61,3525.0,80.5,80.61,80.5,80.61,3525.0
2025-01-07 12:15:00,80.65,80.65,80.63,80.64,9000.0,80.65,80.65,80.63,80.64,9000.0
2025-01-07 12:20:00,80.64,80.65,80.54,80.6,21000.0,80.64,80.65,80.54,80.6,21000.0
2025-01-07 12:25:00,80.6,80.64,80.6,80.6,11415.0,80.6,80.64,80.6,80.6,11415.0
2025-01-07 12:30:00,80.6,80.62,80.55,80.55,9000.0,80.6,80.62,80.55,80.55,9000.0
2025-01-07 12:35:00,80.54,80.57,80.5,80.5,6000.0,80.54,80.57,80.5,80.5,6000.0
2025-01-07 12:40:00,80.41,80.41,80.35,80.35,7500.0,80.41,80.41,80.35,80.35,7500.0
2025-01-07 12:45:00,80.35,80.35,80.35,80.35,0.0,80.35,80.35,80.35,80.35,0.0
2025-01-07 12:50:00,80.25,80.25,80.23,80.23,9000.0,80.25,80.25,80.23,80.23,9000.0
2025-01-07 12:55:00,80.22,80.29,80.16,80.28,47865.0,80.22,80.29,80.16,80.28,47865.0
2025-01-07 13:00:00,80.32,80.48,80.32,80.48,10500.0,80.32,80.48,80.32,80.48,10500.0
2025-01-07 13:05:00,80.4,80.44,80.4,80.44,4500.0,80.4,80.44,80.4,80.44,4500.0
2025-01-07 13:10:00,80.41,80.41,80.41,80.41,1500.0,80.41,80.41,80.41,80.41,1500.0
2025-01-07 13:15:00,80.47,80.47,80.47,80.47,1500.0,80.47,80.47,80.47,80.47,1500.0
2025-01-07 13:20:00,80.47,80.47,80.4,80.4,13035.0,80.47,80.47,80.4,80.4,13035.0
2025-01-07 13:25:00,80.43,80.48,80.43,80.48,6000.0,80.43,80.48,80.43,80.48,6000.0
2025-01-07 13:30:00,80.44,80.48,80.44,80.48,4500.0,80.44,80.48,80.44,80.48,4500.0
2025-01-07 13:35:00,80.45,80.49,80.45,80.45,7500.0,80.45,80.49,80.45,80.45,7500.0
2025-01-07 13:40:00,80.45,80.49,80.45,80.48,10500.0,80.45,80.49,80.45,80.48,10500.0
2025-01-07 13:45:00,80.51,80.51,80.51,80.51,1530.0,80.51,80.51,80.51,80.51,1530.0
2025-01-07 13:50:00,80.51,80.51,80.51,80.51,1500.0,80.51,80.51,80.51,80.51,1500.0
2025-01-07 13:55:00,80.46,80.48,80.46,80.48,4500.0,80.46,80.48,80.46,80.48,4500.0
2025-01-07 14:00:00,80.46,80.46,80.35,80.35,7500.0,80.46,80.46,80.35,80.35,7500.0
2025-01-07 14:05:00,80.43,80.43,80.43,80.43,1500.0,80.43,80.43,80.43,80.43,1500.0
2025-01-07 14:10:00,80.47,80.53,80.46,80.5,13500.0,80.47,80.53,80.46,80.5,13500.0
2025-01-07 14:15:00,80.45,80.5,80.45,80.48,9000.0,80.45,80.5,80.45,80.48,9000.0
2025-01-07 14:20:00,80.49,80.49,80.49,80.49,1500.0,80.49,80.49,80.49,80.49,1500.0
2025-01-07 14:25:00,80.43,80.43,80.41,80.41,4500.0,80.43,80.43,80.41,80.41,4500.0
2025-01-07 14:30:00,80.49,80.49,80.41,80.43,6000.0,80.49,80.49,80.41,80.43,6000.0
2025-01-07 14:35:00,80.43,80.43,80.36,80.36,21000.0,80.43,80.43,80.36,80.36,21000.0
2025-01-07 14:40:00,80.27,80.3,80.27,80.29,4500.0,80.27,80.3,80.27,80.29,4500.0
2025-01-07 14:45:00,80.29,80.29,80.06,80.06,9000.0,80.29,80.29,80.06,80.06,9000.0
2025-01-07 14:50:00,80.05,80.12,80.03,80.03,70980.0,80.05,80.12,80.03,80.03,70980.0
2025-01-07 14:55:00,80.07,80.07,80.07,80.07,1500.0,80.07,80.07,80.07,80.07,1500.0
2025-01-07 15:00:00,80.05,80.08,79.99,80.08,36000.0,80.05,80.08,79.99,80.08,36000.0
2025-01-07 15:05:00,80.08,80.08,80.08,80.08,0.0,80.08,80.08,80.08,80.08,0.0
2025-01-07 15:10:00,80.07,80.18,80.05,80.11,21225.0,80.07,80.18,80.05,80.11,21225.0
2025-01-07 15:15:00,80.18,80.18,80.12,80.12,14805.0,80.18,80.18,80.12,80.12,14805.0
2025-01-07 15:20:00,80.03,80.06,80.02,80.06,4500.0,80.03,80.06,80.02,80.06,4500.0
2025-01-07 15:25:00,80.05,80.11,80.0,80.09,33915.0,80.05,80.11,80.0,80.09,33915.0
2025-01-07 15:30:00,80.05,80.05,79.98,80.0,22500.0,80.05,80.05,79.98,80.0,22500.0
2025-01-07 15:35:00,80.0,80.0,79.92,79.92,25050.0,80.0,80.0,79.92,79.92,25050.0
2025-01-07 15:40:00,79.99,79.99,79.88,79.88,31500.0,79.99,79.99,79.88,79.88,31500.0
2025-01-07 15:45:00,79.92,79.93,79.88,79.88,15000.0,79.92,79.93,79.88,79.88,15000.0
2025-01-07 15:50:00,79.83,79.92,79.75,79.89,70215.0,79.83,79.92,79.75,79.89,70215.0
2025-01-07 15:55:00,79.76,80.04,79.69,80.04,176400.0,79.76,80.04,79.69,80.04,176400.0
2025-01-08 09:30:00,79.99,80.09,79.81,79.91,46830.0,79.99,80.09,79.81,79.91,46830.0
2025-01-08 09:35:00,79.91,79.91,79.91,79.91,0.0,79.91,79.91,79.91,79.91,0.0
2025-01-08 09:40:00,80.06,80.06,79.93,79.99,15105.0,80.06,80.06,79.93,79.99,15105.0
2025-01-08 09:45:00,79.89,79.89,79.83,79.87,10500.0,79.89,79.89,79.83,79.87,10500.0
2025-01-08 09:50:00,79.99,80.0,79.99,79.99,11745.0,79.99,80.0,79.99,79.99,11745.0
2025-01-08 09:55:00,79.93,79.97,79.74,79.86,24210.0,79.93,79.97,79.74,79.86,24210.0
2025-01-08 10:00:00,79.97,80.11,79.97,80.11,4350.0,79.97,80.11,79.97,80.11,4350.0
2025-01-08 10:05:00,80.19,80.24,80.1,80.1,21000.0,80.19,80.24,80.1,80.1,21000.0
2025-01-08 10:10:00,80.26,80.33,80.26,80.33,12510.0,80.26,80.33,80.26,80.33,12510.0
2025-01-08 10:15:00,80.34,80.35,80.26,80.26,10500.0,80.34,80.35,80.26,80.26,10500.0
2025-01-08 10:20:00,80.25,80.29,80.17,80.28,21900.0,80.25,80.29,80.17,80.28,21900.0
2025-01-08 10:25:00,80.16,80.16,80.04,80.07,26280.0,80.16,80.16,80.04,80.07,26280.0
2025-01-08 10:30:00,80.09,80.09,80.09,80.09,3000.0,80.09,80.09,80.09,80.09,3000.0
2025-01-08 10:35:00,80.17,80.17,80.08,80.08,3000.0,80.17,80.17,80.08,80.08,3000.0
2025-01-08 10:40:00,80.13,80.13,80.04,80.12,4500.0,80.13,80.13,80.04,80.12,4500.0
2025-01-08 10:45:00,80.07,80.07,79.99,79.99,6090.0,80.07,80.07,79.99,79.99,6090.0
2025-01-08 10:50:00,80.16,80.2,80.16,80.2,5295.0,80.16,80.2,80.16,80.2,5295.0
2025-01-08 10:55:00,80.25,80.25,80.24,80.24,3000.0,80.25,80.25,80.24,80.24,3000.0
2025-01-08 11:00:00,80.33,80.37,80.33,80.37,3000.0,80.33,80.37,80.33,80.37,3000.0
2025-01-08 11:05:00,80.38,80.38,80.38,80.38,3000.0,80.38,80.38,80.38,80.38,3000.0
2025-01-08 11:10:00,80.27,80.37,80.27,80.31,4500.0,80.27,80.37,80.27,80.31,4500.0
2025-01-08 11:15:00,80.31,80.31,80.31,80.31,3000.0,80.31,80.31,80.31,80.31,3000.0
2025-01-08 11:20:00,80.38,80.38,80.32,80.38,6000.0,80.38,80.38,80.32,80.38,6000.0
2025-01-08 11:25:00,80.38,80.38,80.38,80.38,0.0,80.38,80.38,80.38,80.38,0.0
2025-01-08 11:30:00,80.33,80.44,80.33,80.38,8565.0,80.33,80.44,80.33,80.38,8565.0
2025-01-08 11:35:00,80.56,80.56,80.48,80.48,7665.0,80.56,80.56,80.48,80.48,7665.0
2025-01-08 11:40:00,80.55,80.61,80.48,80.61,6615.0,80.55,80.61,80.48,80.61,6615.0
2025-01-08 11:45:00,80.41,80.41,80.41,80.41,3000.0,80.41,80.41,80.41,80.41,3000.0
2025-01-08 11:50:00,80.4,80.4,80.38,80.38,7500.0,80.4,80.4,80.38,80.38,7500.0
2025-01-08 11:55:00,80.43,80.54,80.43,80.54,15210.0,80.43,80.54,80.43,80.54,15210.0
2025-01-08 12:00:00,80.47,80.47,80.43,80.43,20025.0,80.47,80.47,80.43,80.43,20025.0
2025-01-08 12:05:00,80.47,80.47,80.36,80.36,8550.0,80.47,80.47,80.36,80.36,8550.0
2025-01-08 12:10:00,80.28,80.28,80.25,80.25,6000.0,80.28,80.28,80.25,80.25,6000.0
2025-01-08 12:15:00,80.24,80.24,80.24,80.24,4500.0,80.24,80.24,80.24,80.24,4500.0
2025-01-08 12:20:00,80.24,80.24,80.21,80.22,4500.0,80.24,80.24,80.21,80.22,4500.0
2025-01-08 12:25:00,80.26,80.28,80.17,80.17,6000.0,80.26,80.28,80.17,80.17,6000.0
2025-01-08 12:30:00,80.16,80.17,80.16,80.17,3450.0,80.16,80.17,80.16,80.17,3450.0
2025-01-08 12:35:00,80.07,80.07,80.07,80.07,1500.0,80.07,80.07,80.07,80.07,1500.0
2025-01-08 12:40:00,80.1,80.16,80.1,80.16,7890.0,80.1,80.16,80.1,80.16,7890.0
2025-01-08 12:45:00,80.22,80.22,80.03,80.03,4320.0,80.22,80.22,80.03,80.03,4320.0
2025-01-08 12:50:00,80.11,80.2,80.07,80.11,19005.0,80.11,80.2,80.07,80.11,19005.0
2025-01-08 12:55:00,80.12,80.12,80.12,80.12,2910.0,80.12,80.12,80.12,80.12,2910.0
2025-01-08 13:00:00,80.12,80.14,80.07,80.07,21450.0,80.12,80.14,80.07,80.07,21450.0
2025-01-08 13:05:00,80.08,80.1,80.06,80.09,39000.0,80.08,80.1,80.06,80.09,39000.0
2025-01-08 13:10:00,80.12,80.12,80.12,80.12,3000.0,80.12,80.12,80.12,80.12,3000.0
2025-01-08 13:15:00,80.12,80.12,80.12,80.12,0.0,80.12,80.12,80.12,80.12,0.0
2025-01-08 13:20:00,80.12,80.12,80.12,80.12,0.0,80.12,80.12,80.12,80.12,0.0
2025-01-08 13:25:00,80.13,80.4,80.13,80.3,41190.0,80.13,80.4,80.13,80.3,41190.0
2025-01-08 13:30:00,80.26,80.33,80.26,80.33,6000.0,80.26,80.33,80.26,80.33,6000.0
2025-01-08 13:35:00,80.33,80.35,80.26,80.26,15945.0,80.33,80.35,80.26,80.26,15945.0
2025-01-08 13:40:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2025-01-08 13:45:00,80.25,80.25,80.13,80.13,9525.0,80.25,80.25,80.13,80.13,9525.0
2025-01-08 13:50:00,80.13,80.13,80.05,80.05,6000.0,80.13,80.13,80.05,80.05,6000.0
2025-01-08 13:55:00,80.03,80.07,80.03,80.07,5475.0,80.03,80.07,80.03,80.07,5475.0
2025-01-08 14:00:00,80.12,80.12,80.12,80.12,3000.0,80.12,80.12,80.12,80.12,3000.0
2025-01-08 14:05:00,80.16,80.16,80.16,80.16,1500.0,80.16,80.16,80.16,80.16,1500.0
2025-01-08 14:10:00,80.16,80.16,80.16,80.16,0.0,80.16,80.16,80.16,80.16,0.0
2025-01-08 14:15:00,80.24,80.34,80.24,80.26,6450.0,80.24,80.34,80.24,80.26,6450.0
2025-01-08 14:20:00,80.46,80.47,80.46,80.47,4500.0,80.46,80.47,80.46,80.47,4500.0
2025-01-08 14:25:00,80.38,80.44,80.37,80.44,4500.0,80.38,80.44,80.37,80.44,4500.0
2025-01-08 14:30:00,80.44,80.44,80.35,80.35,6960.0,80.44,80.44,80.35,80.35,6960.0
2025-01-08 14:35:00,80.35,80.35,80.35,80.35,0.0,80.35,80.35,80.35,80.35,0.0
2025-01-08 14:40:00,80.3,80.3,80.24,80.29,6000.0,80.3,80.3,80.24,80.29,6000.0
2025-01-08 14:45:00,80.23,80.23,80.2,80.2,4500.0,80.23,80.23,80.2,80.2,4500.0
2025-01-08 14:50:00,80.2,80.21,80.19,80.21,6285.0,80.2,80.21,80.19,80.21,6285.0
2025-01-08 14:55:00,80.23,80.23,80.19,80.22,6000.0,80.23,80.23,80.19,80.22,6000.0
2025-01-08 15:00:00,80.32,80.32,80.32,80.32,1500.0,80.32,80.32,80.32,80.32,1500.0
2025-01-08 15:05:00,80.27,80.27,80.27,80.27,7500.0,80.27,80.27,80.27,80.27,7500.0
2025-01-08 15:10:00,80.23,80.31,80.22,80.26,4500.0,80.23,80.31,80.22,80.26,4500.0
2025-01-08 15:15:00,80.31,80.31,80.31,80.31,1500.0,80.31,80.31,80.31,80.31,1500.0
2025-01-08 15:20:00,80.31,80.31,80.31,80.31,0.0,80.31,80.31,80.31,80.31,0.0
2025-01-08 15:25:00,80.39,80.39,80.39,80.39,4590.0,80.39,80.39,80.39,80.39,4590.0
2025-01-08 15:30:00,80.31,80.31,80.31,80.31,1500.0,80.31,80.31,80.31,80.31,1500.0
2025-01-08 15:35:00,80.3,80.3,80.24,80.29,7500.0,80.3,80.3,80.24,80.29,7500.0
2025-01-08 15:40:00,80.27,80.33,80.27,80.33,10500.0,80.27,80.33,80.27,80.33,10500.0
2025-01-08 15:45:00,80.34,80.48,80.34,80.48,7530.0,80.34,80.48,80.34,80.48,7530.0
2025-01-08 15:50:00,80.39,80.45,80.38,80.41,34950.0,80.39,80.45,80.38,80.41,34950.0
2025-01-08 15:55:00,80.33,80.43,80.29,80.38,66960.0,80.33,80.43,80.29,80.38,66960.0
2025-01-10 09:30:00,79.74,79.94,79.7,79.94,57255.0,79.74,79.94,79.7,79.94,57255.0
2025-01-10 09:35:00,79.93,80.34,79.84,80.34,63510.0,79.93,80.34,79.84,80.34,63510.0
2025-01-10 09:40:00,80.32,80.33,80.17,80.17,15000.0,80.32,80.33,80.17,80.17,15000.0
2025-01-10 09:45:00,80.07,80.18,79.97,79.97,10500.0,80.07,80.18,79.97,79.97,10500.0
2025-01-10 09:50:00,79.79,79.97,79.79,79.97,13470.0,79.79,79.97,79.79,79.97,13470.0
2025-01-10 09:55:00,79.88,80.21,79.88,80.21,7290.0,79.88,80.21,79.88,80.21,7290.0
2025-01-10 10:00:00,79.89,79.93,79.76,79.93,18000.0,79.89,79.93,79.76,79.93,18000.0
2025-01-10 10:05:00,80.01,80.1,80.01,80.02,10500.0,80.01,80.1,80.01,80.02,10500.0
2025-01-10 10:10:00,79.94,79.94,79.94,79.94,4740.0,79.94,79.94,79.94,79.94,4740.0
2025-01-10 10:15:00,79.91,79.99,79.9,79.99,31065.0,79.91,79.99,79.9,79.99,31065.0
2025-01-10 10:20:00,79.98,79.98,79.97,79.97,3000.0,79.98,79.98,79.97,79.97,3000.0
2025-01-10 10:25:00,80.01,80.01,79.91,80.0,15645.0,80.01,80.01,79.91,80.0,15645.0
2025-01-10 10:30:00,79.99,80.19,79.99,80.19,13500.0,79.99,80.19,79.99,80.19,13500.0
2025-01-10 10:35:00,80.08,80.08,80.01,80.01,12000.0,80.08,80.08,80.01,80.01,12000.0
2025-01-10 10:40:00,79.93,79.93,79.93,79.93,1905.0,79.93,79.93,79.93,79.93,1905.0
2025-01-10 10:45:00,80.02,80.17,80.02,80.17,12000.0,80.02,80.17,80.02,80.17,12000.0
2025-01-10 10:50:00,80.25,80.25,80.06,80.06,4500.0,80.25,80.25,80.06,80.06,4500.0
2025-01-10 10:55:00,80.06,80.28,80.06,80.28,33690.0,80.06,80.28,80.06,80.28,33690.0
2025-01-10 11:00:00,80.28,80.28,80.28,80.28,0.0,80.28,80.28,80.28,80.28,0.0
2025-01-10 11:05:00,80.28,80.28,80.28,80.28,0.0,80.28,80.28,80.28,80.28,0.0
2025-01-10 11:10:00,80.01,80.01,79.94,79.95,12000.0,80.01,80.01,79.94,79.95,12000.0
2025-01-10 11:15:00,80.0,80.02,79.92,79.92,14685.0,80.0,80.02,79.92,79.92,14685.0
2025-01-10 11:20:00,80.0,80.15,79.98,80.15,13860.0,80.0,80.15,79.98,80.15,13860.0
2025-01-10 11:25:00,80.09,80.18,80.09,80.18,4680.0,80.09,80.18,80.09,80.18,4680.0
2025-01-10 11:30:00,80.0,80.0,79.77,79.99,13575.0,80.0,80.0,79.77,79.99,13575.0
2025-01-10 11:35:00,79.97,79.98,79.94,79.94,7500.0,79.97,79.98,79.94,79.94,7500.0
2025-01-10 11:40:00,80.01,80.01,80.0,80.0,4500.0,80.01,80.01,80.0,80.0,4500.0
2025-01-10 11:45:00,79.95,79.95,79.95,79.95,1500.0,79.95,79.95,79.95,79.95,1500.0
2025-01-10 11:50:00,79.93,79.96,79.93,79.94,10500.0,79.93,79.96,79.93,79.94,10500.0
2025-01-10 11:55:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2025-01-10 12:00:00,79.8,79.91,79.8,79.91,4500.0,79.8,79.91,79.8,79.91,4500.0
2025-01-10 12:05:00,79.78,79.84,79.69,79.84,4635.0,79.78,79.84,79.69,79.84,4635.0
2025-01-10 12:10:00,79.73,79.73,79.73,79.73,3000.0,79.73,79.73,79.73,79.73,3000.0
2025-01-10 12:15:00,79.72,79.81,79.72,79.81,21285.0,79.72,79.81,79.72,79.81,21285.0
2025-01-10 12:20:00,79.81,79.81,79.81,79.81,0.0,79.81,79.81,79.81,79.81,0.0
2025-01-10 12:25:00,79.76,79.76,79.73,79.76,7575.0,79.76,79.76,79.73,79.76,7575.0
2025-01-10 12:30:00,79.83,80.0,79.83,80.0,12510.0,79.83,80.0,79.83,80.0,12510.0
2025-01-10 12:35:00,80.03,80.22,80.03,80.22,11670.0,80.03,80.22,80.03,80.22,11670.0
2025-01-10 12:40:00,80.02,80.06,80.01,80.06,6480.0,80.02,80.06,80.01,80.06,6480.0
2025-01-10 12:45:00,80.06,80.06,80.06,80.06,0.0,80.06,80.06,80.06,80.06,0.0
2025-01-10 12:50:00,80.05,80.1,80.05,80.1,3015.0,80.05,80.1,80.05,80.1,3015.0
2025-01-10 12:55:00,80.17,80.18,80.13,80.18,16350.0,80.17,80.18,80.13,80.18,16350.0
2025-01-10 13:00:00,80.16,80.18,80.16,80.18,7890.0,80.16,80.18,80.16,80.18,7890.0
2025-01-10 13:05:00,80.18,80.18,80.18,80.18,1500.0,80.18,80.18,80.18,80.18,1500.0
2025-01-10 13:10:00,80.19,80.19,80.13,80.19,7500.0,80.19,80.19,80.13,80.19,7500.0
2025-01-10 13:15:00,80.19,80.25,80.19,80.21,18330.0,80.19,80.25,80.19,80.21,18330.0
2025-01-10 13:20:00,80.26,80.26,80.26,80.26,3000.0,80.26,80.26,80.26,80.26,3000.0
2025-01-10 13:25:00,80.26,80.34,80.26,80.34,6000.0,80.26,80.34,80.26,80.34,6000.0
2025-01-10 13:30:00,80.25,80.37,80.24,80.37,10500.0,80.25,80.37,80.24,80.37,10500.0
2025-01-10 13:35:00,80.38,80.47,80.38,80.47,6000.0,80.38,80.47,80.38,80.47,6000.0
2025-01-10 13:40:00,80.46,80.53,80.46,80.53,3000.0,80.46,80.53,80.46,80.53,3000.0
2025-01-10 13:45:00,80.49,80.49,80.42,80.42,4500.0,80.49,80.49,80.42,80.42,4500.0
2025-01-10 13:50:00,80.42,80.42,80.34,80.34,10500.0,80.42,80.42,80.34,80.34,10500.0
2025-01-10 13:55:00,80.38,80.44,80.38,80.44,6000.0,80.38,80.44,80.38,80.44,6000.0
2025-01-10 14:00:00,80.36,80.36,80.27,80.3,6000.0,80.36,80.36,80.27,80.3,6000.0
2025-01-10 14:05:00,80.24,80.27,80.22,80.23,10500.0,80.24,80.27,80.22,80.23,10500.0
2025-01-10 14:10:00,80.16,80.2,80.15,80.2,12315.0,80.16,80.2,80.15,80.2,12315.0
2025-01-10 14:15:00,80.22,80.22,80.22,80.22,1500.0,80.22,80.22,80.22,80.22,1500.0
2025-01-10 14:20:00,80.19,80.19,80.11,80.17,6645.0,80.19,80.19,80.11,80.17,6645.0
2025-01-10 14:25:00,80.15,80.15,80.06,80.08,53550.0,80.15,80.15,80.06,80.08,53550.0
2025-01-10 14:30:00,80.07,80.12,80.03,80.03,10500.0,80.07,80.12,80.03,80.03,10500.0
2025-01-10 14:35:00,80.08,80.14,80.0,80.01,15075.0,80.08,80.14,80.0,80.01,15075.0
2025-01-10 14:40:00,80.08,80.08,80.0,80.0,5655.0,80.08,80.08,80.0,80.0,5655.0
2025-01-10 14:45:00,79.98,79.98,79.98,79.98,1500.0,79.98,79.98,79.98,79.98,1500.0
2025-01-10 14:50:00,80.04,80.04,79.96,80.04,9000.0,80.04,80.04,79.96,80.04,9000.0
2025-01-10 14:55:00,80.05,80.12,80.0,80.03,28320.0,80.05,80.12,80.0,80.03,28320.0
2025-01-10 15:00:00,80.0,80.07,79.96,80.01,18000.0,80.0,80.07,79.96,80.01,18000.0
2025-01-10 15:05:00,80.08,80.14,80.08,80.14,4500.0,80.08,80.14,80.08,80.14,4500.0
2025-01-10 15:10:00,80.0,80.0,80.0,80.0,1500.0,80.0,80.0,80.0,80.0,1500.0
2025-01-10 15:15:00,79.98,79.98,79.88,79.89,7500.0,79.98,79.98,79.88,79.89,7500.0
2025-01-10 15:20:00,79.97,79.97,79.91,79.91,4500.0,79.97,79.97,79.91,79.91,4500.0
2025-01-10 15:25:00,79.91,79.91,79.91,79.91,0.0,79.91,79.91,79.91,79.91,0.0
2025-01-10 15:30:00,79.88,79.92,79.87,79.92,4500.0,79.88,79.92,79.87,79.92,4500.0
2025-01-10 15:35:00,80.03,80.04,80.03,80.04,3000.0,80.03,80.04,80.03,80.04,3000.0
2025-01-10 15:40:00,80.0,80.06,80.0,80.06,9915.0,80.0,80.06,80.0,80.06,9915.0
2025-01-10 15:45:00,80.0,80.0,80.0,80.0,5490.0,80.0,80.0,80.0,80.0,5490.0
2025-01-10 15:50:00,79.91,79.97,79.79,79.81,62910.0,79.91,79.97,79.79,79.81,62910.0
2025-01-10 15:55:00,79.77,79.96,79.77,79.84,152190.0,79.77,79.96,79.77,79.84,152190.0
2025-01-13 09:30:00,79.67,80.27,79.58,80.27,60915.0,79.67,80.27,79.58,80.27,60915.0
2025-01-13 09:35:00,80.21,80.45,80.21,80.45,3000.0,80.21,80.45,80.21,80.45,3000.0
2025-01-13 09:40:00,80.4,80.53,80.28,80.53,23715.0,80.4,80.53,80.28,80.53,23715.0
2025-01-13 09:45:00,80.56,80.56,80.38,80.49,18000.0,80.56,80.56,80.38,80.49,18000.0
2025-01-13 09:50:00,80.44,80.48,80.38,80.4,16500.0,80.44,80.48,80.38,80.4,16500.0
2025-01-13 09:55:00,80.6,80.84,80.6,80.84,52500.0,80.6,80.84,80.6,80.84,52500.0
2025-01-13 10:00:00,80.84,80.84,80.58,80.58,16665.0,80.84,80.84,80.58,80.58,16665.0
2025-01-13 10:05:00,80.63,80.65,80.52,80.53,7500.0,80.63,80.65,80.52,80.53,7500.0
2025-01-13 10:10:00,80.65,80.65,80.57,80.57,13500.0,80.65,80.65,80.57,80.57,13500.0
2025-01-13 10:15:00,80.57,80.73,80.57,80.73,12735.0,80.57,80.73,80.57,80.73,12735.0
2025-01-13 10:20:00,80.7,80.76,80.57,80.63,54000.0,80.7,80.76,80.57,80.63,54000.0
2025-01-13 10:25:00,80.56,80.63,80.55,80.63,23865.0,80.56,80.63,80.55,80.63,23865.0
2025-01-13 10:30:00,80.6,80.69,80.6,80.69,32445.0,80.6,80.69,80.6,80.69,32445.0
2025-01-13 10:35:00,80.64,80.74,80.52,80.52,51525.0,80.64,80.74,80.52,80.52,51525.0
2025-01-13 10:40:00,80.51,80.52,80.4,80.4,15900.0,80.51,80.52,80.4,80.4,15900.0
2025-01-13 10:45:00,80.54,80.63,80.41,80.58,34500.0,80.54,80.63,80.41,80.58,34500.0
2025-01-13 10:50:00,80.62,80.62,80.62,80.62,1500.0,80.62,80.62,80.62,80.62,1500.0
2025-01-13 10:55:00,80.61,80.73,80.58,80.71,35280.0,80.61,80.73,80.58,80.71,35280.0
2025-01-13 11:00:00,80.69,80.69,80.58,80.63,25590.0,80.69,80.69,80.58,80.63,25590.0
2025-01-13 11:05:00,80.58,80.58,80.53,80.54,12315.0,80.58,80.58,80.53,80.54,12315.0
2025-01-13 11:10:00,80.54,80.54,80.54,80.54,0.0,80.54,80.54,80.54,80.54,0.0
2025-01-13 11:15:00,80.54,80.63,80.53,80.59,52125.0,80.54,80.63,80.53,80.59,52125.0
2025-01-13 11:20:00,80.58,80.67,80.51,80.67,54600.0,80.58,80.67,80.51,80.67,54600.0
2025-01-13 11:25:00,80.74,80.83,80.73,80.83,8085.0,80.74,80.83,80.73,80.83,8085.0
2025-01-13 11:30:00,80.78,80.78,80.71,80.71,18000.0,80.78,80.78,80.71,80.71,18000.0
2025-01-13 11:35:00,80.77,80.86,80.67,80.67,42000.0,80.77,80.86,80.67,80.67,42000.0
2025-01-13 11:40:00,80.73,80.79,80.73,80.76,14070.0,80.73,80.79,80.73,80.76,14070.0
2025-01-13 11:45:00,80.75,80.75,80.73,80.73,6000.0,80.75,80.75,80.73,80.73,6000.0
2025-01-13 11:50:00,80.73,80.75,80.73,80.74,10110.0,80.73,80.75,80.73,80.74,10110.0
2025-01-13 11:55:00,80.67,80.72,80.66,80.72,19290.0,80.67,80.72,80.66,80.72,19290.0
2025-01-13 12:00:00,80.72,80.74,80.72,80.74,12000.0,80.72,80.74,80.72,80.74,12000.0
2025-01-13 12:05:00,80.74,80.74,80.74,80.74,7500.0,80.74,80.74,80.74,80.74,7500.0
2025-01-13 12:10:00,80.74,80.82,80.74,80.82,4770.0,80.74,80.82,80.74,80.82,4770.0
2025-01-13 12:15:00,80.81,80.83,80.74,80.81,16170.0,80.81,80.83,80.74,80.81,16170.0
2025-01-13 12:20:00,80.83,80.83,80.8,80.8,12555.0,80.83,80.83,80.8,80.8,12555.0
2025-01-13 12:25:00,80.8,80.8,80.64,80.64,18000.0,80.8,80.8,80.64,80.64,18000.0
2025-01-13 12:30:00,80.69,80.83,80.64,80.73,25500.0,80.69,80.83,80.64,80.73,25500.0
2025-01-13 12:35:00,80.69,80.75,80.68,80.71,9435.0,80.69,80.75,80.68,80.71,9435.0
2025-01-13 12:40:00,80.68,80.71,80.68,80.71,12045.0,80.68,80.71,80.68,80.71,12045.0
2025-01-13 12:45:00,80.69,80.69,80.61,80.61,23145.0,80.69,80.69,80.61,80.61,23145.0
2025-01-13 12:50:00,80.74,80.74,80.7,80.7,4500.0,80.74,80.74,80.7,80.7,4500.0
2025-01-13 12:55:00,80.6,80.6,80.6,80.6,1965.0,80.6,80.6,80.6,80.6,1965.0
2025-01-13 13:00:00,80.72,80.73,80.67,80.72,16455.0,80.72,80.73,80.67,80.72,16455.0
2025-01-13 13:05:00,80.71,80.76,80.71,80.72,18000.0,80.71,80.76,80.71,80.72,18000.0
2025-01-13 13:10:00,80.73,80.73,80.62,80.62,18000.0,80.73,80.73,80.62,80.62,18000.0
2025-01-13 13:15:00,80.71,80.71,80.64,80.65,5070.0,80.71,80.71,80.64,80.65,5070.0
2025-01-13 13:20:00,80.65,80.65,80.56,80.56,6000.0,80.65,80.65,80.56,80.56,6000.0
2025-01-13 13:25:00,80.6,80.61,80.6,80.61,3000.0,80.6,80.61,80.6,80.61,3000.0
2025-01-13 13:30:00,80.68,80.68,80.65,80.65,19500.0,80.68,80.68,80.65,80.65,19500.0
2025-01-13 13:35:00,80.69,80.72,80.66,80.72,26835.0,80.69,80.72,80.66,80.72,26835.0
2025-01-13 13:40:00,80.68,80.69,80.68,80.69,12000.0,80.68,80.69,80.68,80.69,12000.0
2025-01-13 13:45:00,80.68,80.7,80.63,80.67,34500.0,80.68,80.7,80.63,80.67,34500.0
2025-01-13 13:50:00,80.68,80.77,80.68,80.77,15540.0,80.68,80.77,80.68,80.77,15540.0
2025-01-13 13:55:00,80.67,80.72,80.67,80.72,4680.0,80.67,80.72,80.67,80.72,4680.0
2025-01-13 14:00:00,80.72,80.76,80.67,80.73,13500.0,80.72,80.76,80.67,80.73,13500.0
2025-01-13 14:05:00,80.7,80.73,80.7,80.73,6000.0,80.7,80.73,80.7,80.73,6000.0
2025-01-13 14:10:00,80.74,80.83,80.74,80.83,9000.0,80.74,80.83,80.74,80.83,9000.0
2025-01-13 14:15:00,80.8,80.8,80.8,80.8,3000.0,80.8,80.8,80.8,80.8,3000.0
2025-01-13 14:20:00,80.84,80.85,80.84,80.85,3000.0,80.84,80.85,80.84,80.85,3000.0
2025-01-13 14:25:00,80.83,80.83,80.79,80.79,7515.0,80.83,80.83,80.79,80.79,7515.0
2025-01-13 14:30:00,80.84,80.87,80.84,80.87,4500.0,80.84,80.87,80.84,80.87,4500.0
2025-01-13 14:35:00,80.86,80.89,80.86,80.89,6000.0,80.86,80.89,80.86,80.89,6000.0
2025-01-13 14:40:00,81.0,81.0,80.99,80.99,3000.0,81.0,81.0,80.99,80.99,3000.0
2025-01-13 14:45:00,80.91,80.91,80.84,80.84,6000.0,80.91,80.91,80.84,80.84,6000.0
2025-01-13 14:50:00,80.8,80.81,80.8,80.81,3000.0,80.8,80.81,80.8,80.81,3000.0
2025-01-13 14:55:00,80.85,80.86,80.85,80.86,3000.0,80.85,80.86,80.85,80.86,3000.0
2025-01-13 15:00:00,80.86,80.86,80.76,80.83,18000.0,80.86,80.86,80.76,80.83,18000.0
2025-01-13 15:05:00,80.84,80.84,80.83,80.83,6495.0,80.84,80.84,80.83,80.83,6495.0
2025-01-13 15:10:00,80.86,80.91,80.86,80.86,4500.0,80.86,80.91,80.86,80.86,4500.0
2025-01-13 15:15:00,80.88,80.88,80.88,80.88,3000.0,80.88,80.88,80.88,80.88,3000.0
2025-01-13 15:20:00,80.84,80.85,80.77,80.77,20535.0,80.84,80.85,80.77,80.77,20535.0
2025-01-13 15:25:00,80.77,80.77,80.69,80.75,23670.0,80.77,80.77,80.69,80.75,23670.0
2025-01-13 15:30:00,80.71,80.71,80.67,80.71,9000.0,80.71,80.71,80.67,80.71,9000.0
2025-01-13 15:35:00,80.65,80.72,80.65,80.71,13500.0,80.65,80.72,80.65,80.71,13500.0
2025-01-13 15:40:00,80.71,80.71,80.64,80.66,16500.0,80.71,80.71,80.64,80.66,16500.0
2025-01-13 15:45:00,80.66,80.66,80.5,80.61,25500.0,80.66,80.66,80.5,80.61,25500.0
2025-01-13 15:50:00,80.58,80.68,80.54,80.64,75690.0,80.58,80.68,80.54,80.64,75690.0
2025-01-13 15:55:00,80.62,80.76,80.55,80.7,100770.0,80.62,80.76,80.55,80.7,100770.0
2025-01-14 09:30:00,80.68,80.87,80.64,80.64,37740.0,80.68,80.87,80.64,80.64,37740.0
2025-01-14 09:35:00,80.69,80.73,80.64,80.73,6000.0,80.69,80.73,80.64,80.73,6000.0
2025-01-14 09:40:00,80.73,80.74,80.6,80.6,9000.0,80.73,80.74,80.6,80.6,9000.0
2025-01-14 09:45:00,80.6,80.78,80.58,80.78,10500.0,80.6,80.78,80.58,80.78,10500.0
2025-01-14 09:50:00,80.78,80.78,80.78,80.78,0.0,80.78,80.78,80.78,80.78,0.0
2025-01-14 09:55:00,80.83,80.94,80.81,80.88,33540.0,80.83,80.94,80.81,80.88,33540.0
2025-01-14 10:00:00,81.04,81.09,81.04,81.09,3000.0,81.04,81.09,81.04,81.09,3000.0
2025-01-14 10:05:00,81.15,81.15,81.06,81.06,4500.0,81.15,81.15,81.06,81.06,4500.0
2025-01-14 10:10:00,81.05,81.15,81.05,81.1,21000.0,81.05,81.15,81.05,81.1,21000.0
2025-01-14 10:15:00,81.15,81.27,81.15,81.27,3000.0,81.15,81.27,81.15,81.27,3000.0
2025-01-14 10:20:00,81.37,81.37,81.18,81.18,10935.0,81.37,81.37,81.18,81.18,10935.0
2025-01-14 10:25:00,81.27,81.27,81.27,81.27,1500.0,81.27,81.27,81.27,81.27,1500.0
2025-01-14 10:30:00,81.27,81.27,81.27,81.27,0.0,81.27,81.27,81.27,81.27,0.0
2025-01-14 10:35:00,81.36,81.36,81.28,81.29,3000.0,81.36,81.36,81.28,81.29,3000.0
2025-01-14 10:40:00,81.29,81.29,81.2,81.21,19950.0,81.29,81.29,81.2,81.21,19950.0
2025-01-14 10:45:00,81.19,81.19,81.07,81.07,16605.0,81.19,81.19,81.07,81.07,16605.0
2025-01-14 10:50:00,81.0,81.05,81.0,81.05,4500.0,81.0,81.05,81.0,81.05,4500.0
2025-01-14 10:55:00,81.05,81.09,81.05,81.09,11865.0,81.05,81.09,81.05,81.09,11865.0
2025-01-14 11:00:00,80.99,80.99,80.76,80.76,6000.0,80.99,80.99,80.76,80.76,6000.0
2025-01-14 11:05:00,80.76,80.76,80.76,80.76,0.0,80.76,80.76,80.76,80.76,0.0
2025-01-14 11:10:00,80.82,80.84,80.72,80.74,9975.0,80.82,80.84,80.72,80.74,9975.0
2025-01-14 11:15:00,80.77,80.77,80.7,80.7,4500.0,80.77,80.77,80.7,80.7,4500.0
2025-01-14 11:20:00,80.7,80.7,80.7,80.7,8370.0,80.7,80.7,80.7,80.7,8370.0
2025-01-14 11:25:00,80.69,80.69,80.69,80.69,4725.0,80.69,80.69,80.69,80.69,4725.0
2025-01-14 11:30:00,80.69,80.82,80.69,80.8,16695.0,80.69,80.82,80.69,80.8,16695.0
2025-01-14 11:35:00,80.78,80.78,80.68,80.68,48030.0,80.78,80.78,80.68,80.68,48030.0
2025-01-14 11:40:00,80.55,80.55,80.55,80.55,1500.0,80.55,80.55,80.55,80.55,1500.0
2025-01-14 11:45:00,80.44,80.5,80.44,80.5,7500.0,80.44,80.5,80.44,80.5,7500.0
2025-01-14 11:50:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 11:55:00,80.4,80.4,80.37,80.37,3000.0,80.4,80.4,80.37,80.37,3000.0
2025-01-14 12:00:00,80.45,80.45,80.45,80.45,1500.0,80.45,80.45,80.45,80.45,1500.0
2025-01-14 12:05:00,80.51,80.51,80.51,80.51,1500.0,80.51,80.51,80.51,80.51,1500.0
2025-01-14 12:10:00,80.5,80.5,80.5,80.5,3000.0,80.5,80.5,80.5,80.5,3000.0
2025-01-14 12:15:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 12:20:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 12:25:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 12:30:00,80.48,80.48,80.37,80.37,4785.0,80.48,80.48,80.37,80.37,4785.0
2025-01-14 12:35:00,80.39,80.45,80.39,80.45,3000.0,80.39,80.45,80.39,80.45,3000.0
2025-01-14 12:40:00,80.51,80.51,80.51,80.51,1500.0,80.51,80.51,80.51,80.51,1500.0
2025-01-14 12:45:00,80.5,80.5,80.5,80.5,1500.0,80.5,80.5,80.5,80.5,1500.0
2025-01-14 12:50:00,80.5,80.5,80.5,80.5,1500.0,80.5,80.5,80.5,80.5,1500.0
2025-01-14 12:55:00,80.5,80.5,80.5,80.5,1500.0,80.5,80.5,80.5,80.5,1500.0
2025-01-14 13:00:00,80.5,80.5,80.5,80.5,0.0,80.5,80.5,80.5,80.5,0.0
2025-01-14 13:05:00,80.51,80.51,80.51,80.51,13725.0,80.51,80.51,80.51,80.51,13725.0
2025-01-14 13:10:00,80.51,80.51,80.51,80.51,0.0,80.51,80.51,80.51,80.51,0.0
2025-01-14 13:15:00,80.48,80.52,80.48,80.52,10665.0,80.48,80.52,80.48,80.52,10665.0
2025-01-14 13:20:00,80.59,80.59,80.59,80.59,1680.0,80.59,80.59,80.59,80.59,1680.0
2025-01-14 13:25:00,80.53,80.53,80.53,80.53,4500.0,80.53,80.53,80.53,80.53,4500.0
2025-01-14 13:30:00,80.57,80.57,80.57,80.57,4800.0,80.57,80.57,80.57,80.57,4800.0
2025-01-14 13:35:00,80.55,80.55,80.53,80.53,3390.0,80.55,80.55,80.53,80.53,3390.0
2025-01-14 13:40:00,80.53,80.53,80.53,80.53,0.0,80.53,80.53,80.53,80.53,0.0
2025-01-14 13:45:00,80.53,80.53,80.53,80.53,1500.0,80.53,80.53,80.53,80.53,1500.0
2025-01-14 13:50:00,80.54,80.55,80.54,80.55,3000.0,80.54,80.55,80.54,80.55,3000.0
2025-01-14 13:55:00,80.66,80.66,80.61,80.62,3000.0,80.66,80.66,80.61,80.62,3000.0
2025-01-14 14:00:00,80.54,80.54,80.49,80.49,6225.0,80.54,80.54,80.49,80.49,6225.0
2025-01-14 14:05:00,80.59,80.59,80.59,80.59,1530.0,80.59,80.59,80.59,80.59,1530.0
2025-01-14 14:10:00,80.59,80.6,80.51,80.51,10500.0,80.59,80.6,80.51,80.51,10500.0
2025-01-14 14:15:00,80.57,80.57,80.57,80.57,1500.0,80.57,80.57,80.57,80.57,1500.0
2025-01-14 14:20:00,80.54,80.54,80.54,80.54,3195.0,80.54,80.54,80.54,80.54,3195.0
2025-01-14 14:25:00,80.56,80.56,80.39,80.44,17985.0,80.56,80.56,80.39,80.44,17985.0
2025-01-14 14:30:00,80.44,80.51,80.44,80.51,4500.0,80.44,80.51,80.44,80.51,4500.0
2025-01-14 14:35:00,80.51,80.51,80.51,80.51,0.0,80.51,80.51,80.51,80.51,0.0
2025-01-14 14:40:00,80.51,80.51,80.51,80.51,0.0,80.51,80.51,80.51,80.51,0.0
2025-01-14 14:45:00,80.52,80.59,80.51,80.51,8685.0,80.52,80.59,80.51,80.51,8685.0
2025-01-14 14:50:00,80.46,80.46,80.36,80.38,10500.0,80.46,80.46,80.36,80.38,10500.0
2025-01-14 14:55:00,80.35,80.35,80.32,80.32,5625.0,80.35,80.35,80.32,80.32,5625.0
2025-01-14 15:00:00,80.32,80.32,80.28,80.28,6000.0,80.32,80.32,80.28,80.28,6000.0
2025-01-14 15:05:00,80.12,80.12,80.06,80.12,7500.0,80.12,80.12,80.06,80.12,7500.0
2025-01-14 15:10:00,80.06,80.13,80.06,80.06,4500.0,80.06,80.13,80.06,80.06,4500.0
2025-01-14 15:15:00,80.03,80.03,80.03,80.03,5700.0,80.03,80.03,80.03,80.03,5700.0
2025-01-14 15:20:00,80.05,80.15,80.05,80.15,13110.0,80.05,80.15,80.05,80.15,13110.0
2025-01-14 15:25:00,80.1,80.1,80.06,80.06,6480.0,80.1,80.1,80.06,80.06,6480.0
2025-01-14 15:30:00,80.1,80.1,80.03,80.04,7500.0,80.1,80.1,80.03,80.04,7500.0
2025-01-14 15:35:00,80.04,80.07,79.98,80.07,30435.0,80.04,80.07,79.98,80.07,30435.0
2025-01-14 15:40:00,79.95,80.0,79.91,80.0,13500.0,79.95,80.0,79.91,80.0,13500.0
2025-01-14 15:45:00,80.08,80.11,80.05,80.05,10500.0,80.08,80.11,80.05,80.05,10500.0
2025-01-14 15:50:00,80.1,80.22,80.04,80.2,58215.0,80.1,80.22,80.04,80.2,58215.0
2025-01-14 15:55:00,80.23,80.36,80.19,80.29,97305.0,80.23,80.36,80.19,80.29,97305.0
2025-01-15 09:30:00,80.53,81.14,80.53,81.09,31620.0,80.53,81.14,80.53,81.09,31620.0
2025-01-15 09:35:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2025-01-15 09:40:00,80.99,81.0,80.99,81.0,6000.0,80.99,81.0,80.99,81.0,6000.0
2025-01-15 09:45:00,80.8,80.88,80.8,80.86,7500.0,80.8,80.88,80.8,80.86,7500.0
2025-01-15 09:50:00,80.76,80.77,80.64,80.64,21000.0,80.76,80.77,80.64,80.64,21000.0
2025-01-15 09:55:00,80.77,80.94,80.77,80.92,10500.0,80.77,80.94,80.77,80.92,10500.0
2025-01-15 10:00:00,80.84,80.93,80.75,80.75,28530.0,80.84,80.93,80.75,80.75,28530.0
2025-01-15 10:05:00,80.75,80.75,80.75,80.75,1500.0,80.75,80.75,80.75,80.75,1500.0
2025-01-15 10:10:00,80.7,80.74,80.7,80.73,27000.0,80.7,80.74,80.7,80.73,27000.0
2025-01-15 10:15:00,80.76,80.76,80.67,80.72,21000.0,80.76,80.76,80.67,80.72,21000.0
2025-01-15 10:20:00,80.69,80.69,80.56,80.56,33105.0,80.69,80.69,80.56,80.56,33105.0
2025-01-15 10:25:00,80.63,80.71,80.63,80.64,13260.0,80.63,80.71,80.63,80.64,13260.0
2025-01-15 10:30:00,80.72,80.72,80.57,80.57,19575.0,80.72,80.72,80.57,80.57,19575.0
2025-01-15 10:35:00,80.59,80.61,80.5,80.61,17925.0,80.59,80.61,80.5,80.61,17925.0
2025-01-15 10:40:00,80.49,80.49,80.49,80.49,4500.0,80.49,80.49,80.49,80.49,4500.0
2025-01-15 10:45:00,80.5,80.52,80.39,80.4,9000.0,80.5,80.52,80.39,80.4,9000.0
2025-01-15 10:50:00,80.4,80.4,80.4,80.4,0.0,80.4,80.4,80.4,80.4,0.0
2025-01-15 10:55:00,80.39,80.47,80.39,80.47,7500.0,80.39,80.47,80.39,80.47,7500.0
2025-01-15 11:00:00,80.47,80.47,80.36,80.36,6000.0,80.47,80.47,80.36,80.36,6000.0
2025-01-15 11:05:00,80.34,80.43,80.32,80.38,13020.0,80.34,80.43,80.32,80.38,13020.0
2025-01-15 11:10:00,80.37,80.56,80.37,80.45,15180.0,80.37,80.56,80.37,80.45,15180.0
2025-01-15 11:15:00,80.43,80.43,80.35,80.43,4500.0,80.43,80.43,80.35,80.43,4500.0
2025-01-15 11:20:00,80.35,80.46,80.35,80.46,7500.0,80.35,80.46,80.35,80.46,7500.0
2025-01-15 11:25:00,80.42,80.44,80.42,80.44,3000.0,80.42,80.44,80.42,80.44,3000.0
2025-01-15 11:30:00,80.4,80.4,80.31,80.38,8670.0,80.4,80.4,80.31,80.38,8670.0
2025-01-15 11:35:00,80.45,80.45,80.44,80.44,7320.0,80.45,80.45,80.44,80.44,7320.0
2025-01-15 11:40:00,80.4,80.4,80.37,80.37,7500.0,80.4,80.4,80.37,80.37,7500.0
2025-01-15 11:45:00,80.3,80.3,80.29,80.3,6000.0,80.3,80.3,80.29,80.3,6000.0
2025-01-15 11:50:00,80.3,80.3,80.3,80.3,0.0,80.3,80.3,80.3,80.3,0.0
2025-01-15 11:55:00,80.37,80.37,80.27,80.36,13980.0,80.37,80.37,80.27,80.36,13980.0
2025-01-15 12:00:00,80.36,80.58,80.36,80.58,7695.0,80.36,80.58,80.36,80.58,7695.0
2025-01-15 12:05:00,80.47,80.47,80.47,80.47,2250.0,80.47,80.47,80.47,80.47,2250.0
2025-01-15 12:10:00,80.47,80.47,80.47,80.47,0.0,80.47,80.47,80.47,80.47,0.0
2025-01-15 12:15:00,80.57,80.59,80.5,80.53,15135.0,80.57,80.59,80.5,80.53,15135.0
2025-01-15 12:20:00,80.53,80.53,80.5,80.52,13500.0,80.53,80.53,80.5,80.52,13500.0
2025-01-15 12:25:00,80.48,80.58,80.48,80.58,3195.0,80.48,80.58,80.48,80.58,3195.0
2025-01-15 12:30:00,80.58,80.62,80.58,80.62,4500.0,80.58,80.62,80.58,80.62,4500.0
2025-01-15 12:35:00,80.57,80.58,80.52,80.58,7500.0,80.57,80.58,80.52,80.58,7500.0
2025-01-15 12:40:00,80.53,80.56,80.53,80.56,27240.0,80.53,80.56,80.53,80.56,27240.0
2025-01-15 12:45:00,80.56,80.64,80.56,80.64,3000.0,80.56,80.64,80.56,80.64,3000.0
2025-01-15 12:50:00,80.53,80.53,80.53,80.53,10500.0,80.53,80.53,80.53,80.53,10500.0
2025-01-15 12:55:00,80.53,80.58,80.53,80.56,9690.0,80.53,80.58,80.53,80.56,9690.0
2025-01-15 13:00:00,80.56,80.56,80.56,80.56,0.0,80.56,80.56,80.56,80.56,0.0
2025-01-15 13:05:00,80.63,80.63,80.53,80.53,15030.0,80.63,80.63,80.53,80.53,15030.0
2025-01-15 13:10:00,80.53,80.53,80.5,80.52,15000.0,80.53,80.53,80.5,80.52,15000.0
2025-01-15 13:15:00,80.59,80.59,80.56,80.59,4500.0,80.59,80.59,80.56,80.59,4500.0
2025-01-15 13:20:00,80.56,80.64,80.56,80.64,4920.0,80.56,80.64,80.56,80.64,4920.0
2025-01-15 13:25:00,80.49,80.61,80.49,80.61,3135.0,80.49,80.61,80.49,80.61,3135.0
2025-01-15 13:30:00,80.59,80.62,80.49,80.5,17430.0,80.59,80.62,80.49,80.5,17430.0
2025-01-15 13:35:00,80.5,80.5,80.39,80.4,30000.0,80.5,80.5,80.39,80.4,30000.0
2025-01-15 13:40:00,80.35,80.35,80.35,80.35,2415.0,80.35,80.35,80.35,80.35,2415.0
2025-01-15 13:45:00,80.35,80.35,80.35,80.35,0.0,80.35,80.35,80.35,80.35,0.0
2025-01-15 13:50:00,80.46,80.46,80.46,80.46,1500.0,80.46,80.46,80.46,80.46,1500.0
2025-01-15 13:55:00,80.46,80.46,80.46,80.46,0.0,80.46,80.46,80.46,80.46,0.0
2025-01-15 14:00:00,80.46,80.46,80.46,80.46,0.0,80.46,80.46,80.46,80.46,0.0
2025-01-15 14:05:00,80.47,80.47,80.39,80.4,7830.0,80.47,80.47,80.39,80.4,7830.0
2025-01-15 14:10:00,80.33,80.33,80.33,80.33,1695.0,80.33,80.33,80.33,80.33,1695.0
2025-01-15 14:15:00,80.38,80.38,80.3,80.3,24105.0,80.38,80.38,80.3,80.3,24105.0
2025-01-15 14:20:00,80.37,80.37,80.37,80.37,3000.0,80.37,80.37,80.37,80.37,3000.0
2025-01-15 14:25:00,80.29,80.29,80.29,80.29,1560.0,80.29,80.29,80.29,80.29,1560.0
2025-01-15 14:30:00,80.39,80.39,80.39,80.39,3000.0,80.39,80.39,80.39,80.39,3000.0
2025-01-15 14:35:00,80.42,80.42,80.42,80.42,1500.0,80.42,80.42,80.42,80.42,1500.0
2025-01-15 14:40:00,80.45,80.47,80.45,80.47,3000.0,80.45,80.47,80.45,80.47,3000.0
2025-01-15 14:45:00,80.47,80.47,80.47,80.47,1500.0,80.47,80.47,80.47,80.47,1500.0
2025-01-15 14:50:00,80.43,80.47,80.41,80.42,25290.0,80.43,80.47,80.41,80.42,25290.0
2025-01-15 14:55:00,80.42,80.42,80.42,80.42,0.0,80.42,80.42,80.42,80.42,0.0
2025-01-15 15:00:00,80.39,80.43,80.39,80.43,6000.0,80.39,80.43,80.39,80.43,6000.0
2025-01-15 15:05:00,80.41,80.52,80.41,80.52,7080.0,80.41,80.52,80.41,80.52,7080.0
2025-01-15 15:10:00,80.52,80.52,80.44,80.44,16965.0,80.52,80.52,80.44,80.44,16965.0
2025-01-15 15:15:00,80.43,80.44,80.43,80.44,3000.0,80.43,80.44,80.43,80.44,3000.0
2025-01-15 15:20:00,80.44,80.48,80.43,80.44,7500.0,80.44,80.48,80.43,80.44,7500.0
2025-01-15 15:25:00,80.46,80.46,80.44,80.44,4500.0,80.46,80.46,80.44,80.44,4500.0
2025-01-15 15:30:00,80.43,80.45,80.43,80.45,3915.0,80.43,80.45,80.43,80.45,3915.0
2025-01-15 15:35:00,80.36,80.38,80.28,80.28,14715.0,80.36,80.38,80.28,80.28,14715.0
2025-01-15 15:40:00,80.35,80.4,80.35,80.4,9000.0,80.35,80.4,80.35,80.4,9000.0
2025-01-15 15:45:00,80.4,80.41,80.37,80.37,11745.0,80.4,80.41,80.37,80.37,11745.0
2025-01-15 15:50:00,80.33,80.43,80.23,80.3,27045.0,80.33,80.43,80.23,80.3,27045.0
2025-01-15 15:55:00,80.31,80.33,80.2,80.27,139365.0,80.31,80.33,80.2,80.27,139365.0
2025-01-16 09:30:00,80.27,80.27,80.23,80.23,25410.0,80.27,80.27,80.23,80.23,25410.0
2025-01-16 09:35:00,80.33,80.33,80.33,80.33,1500.0,80.33,80.33,80.33,80.33,1500.0
2025-01-16 09:40:00,80.23,80.23,80.23,80.23,3000.0,80.23,80.23,80.23,80.23,3000.0
2025-01-16 09:45:00,80.23,80.33,80.23,80.33,3000.0,80.23,80.33,80.23,80.33,3000.0
2025-01-16 09:50:00,80.34,80.34,80.14,80.14,20250.0,80.34,80.34,80.14,80.14,20250.0
2025-01-16 09:55:00,80.21,80.27,80.21,80.27,10665.0,80.21,80.27,80.21,80.27,10665.0
2025-01-16 10:00:00,80.14,80.14,80.06,80.06,11295.0,80.14,80.14,80.06,80.06,11295.0
2025-01-16 10:05:00,80.05,80.11,80.05,80.09,5925.0,80.05,80.11,80.05,80.09,5925.0
2025-01-16 10:10:00,80.1,80.25,80.06,80.25,6270.0,80.1,80.25,80.06,80.25,6270.0
2025-01-16 10:15:00,80.15,80.15,80.09,80.14,10665.0,80.15,80.15,80.09,80.14,10665.0
2025-01-16 10:20:00,80.12,80.12,80.07,80.07,4500.0,80.12,80.12,80.07,80.07,4500.0
2025-01-16 10:25:00,80.09,80.13,80.09,80.13,3000.0,80.09,80.13,80.09,80.13,3000.0
2025-01-16 10:30:00,80.13,80.13,80.13,80.13,0.0,80.13,80.13,80.13,80.13,0.0
2025-01-16 10:35:00,80.22,80.37,80.17,80.17,9000.0,80.22,80.37,80.17,80.17,9000.0
2025-01-16 10:40:00,80.19,80.19,80.19,80.19,1500.0,80.19,80.19,80.19,80.19,1500.0
2025-01-16 10:45:00,80.3,80.37,80.29,80.29,18000.0,80.3,80.37,80.29,80.29,18000.0
2025-01-16 10:50:00,80.29,80.29,80.29,80.29,0.0,80.29,80.29,80.29,80.29,0.0
2025-01-16 10:55:00,80.37,80.42,80.27,80.27,51750.0,80.37,80.42,80.27,80.27,51750.0
2025-01-16 11:00:00,80.26,80.33,80.26,80.33,10665.0,80.26,80.33,80.26,80.33,10665.0
2025-01-16 11:05:00,80.26,80.26,80.26,80.26,1500.0,80.26,80.26,80.26,80.26,1500.0
2025-01-16 11:10:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2025-01-16 11:15:00,80.26,80.26,80.26,80.26,0.0,80.26,80.26,80.26,80.26,0.0
2025-01-16 11:20:00,80.02,80.02,80.02,80.02,1500.0,80.02,80.02,80.02,80.02,1500.0
2025-01-16 11:25:00,80.08,80.08,80.08,80.08,1500.0,80.08,80.08,80.08,80.08,1500.0
2025-01-16 11:30:00,80.08,80.08,80.08,80.08,0.0,80.08,80.08,80.08,80.08,0.0
2025-01-16 11:35:00,80.06,80.09,80.03,80.03,7035.0,80.06,80.09,80.03,80.03,7035.0
2025-01-16 11:40:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 11:45:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 11:50:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 11:55:00,80.03,80.03,80.03,80.03,0.0,80.03,80.03,80.03,80.03,0.0
2025-01-16 12:00:00,80.18,80.18,80.06,80.06,5535.0,80.18,80.18,80.06,80.06,5535.0
2025-01-16 12:05:00,80.0,80.14,80.0,80.14,3105.0,80.0,80.14,80.0,80.14,3105.0
2025-01-16 12:10:00,80.14,80.14,80.14,80.14,0.0,80.14,80.14,80.14,80.14,0.0
2025-01-16 12:15:00,79.99,79.99,79.98,79.98,5160.0,79.99,79.99,79.98,79.98,5160.0
2025-01-16 12:20:00,79.98,79.98,79.98,79.98,0.0,79.98,79.98,79.98,79.98,0.0
2025-01-16 12:25:00,79.94,79.97,79.94,79.97,3000.0,79.94,79.97,79.94,79.97,3000.0
2025-01-16 12:30:00,79.9,79.9,79.9,79.9,1500.0,79.9,79.9,79.9,79.9,1500.0
2025-01-16 12:35:00,79.9,79.9,79.9,79.9,0.0,79.9,79.9,79.9,79.9,0.0
2025-01-16 12:40:00,79.71,79.72,79.71,79.72,3000.0,79.71,79.72,79.71,79.72,3000.0
2025-01-16 12:45:00,79.76,79.76,79.76,79.76,3000.0,79.76,79.76,79.76,79.76,3000.0
2025-01-16 12:50:00,79.71,79.71,79.71,79.71,1500.0,79.71,79.71,79.71,79.71,1500.0
2025-01-16 12:55:00,79.71,79.71,79.71,79.71,0.0,79.71,79.71,79.71,79.71,0.0
2025-01-16 13:00:00,79.7,79.7,79.7,79.7,4020.0,79.7,79.7,79.7,79.7,4020.0
2025-01-16 13:05:00,79.73,79.74,79.73,79.74,3000.0,79.73,79.74,79.73,79.74,3000.0
2025-01-16 13:10:00,79.73,79.73,79.73,79.73,1500.0,79.73,79.73,79.73,79.73,1500.0
2025-01-16 13:15:00,79.73,79.73,79.73,79.73,0.0,79.73,79.73,79.73,79.73,0.0
2025-01-16 13:20:00,79.73,79.73,79.73,79.73,0.0,79.73,79.73,79.73,79.73,0.0
2025-01-16 13:25:00,79.79,79.8,79.79,79.79,4500.0,79.79,79.8,79.79,79.79,4500.0
2025-01-16 13:30:00,79.86,79.86,79.86,79.86,1500.0,79.86,79.86,79.86,79.86,1500.0
2025-01-16 13:35:00,79.94,79.94,79.85,79.91,8340.0,79.94,79.94,79.85,79.91,8340.0
2025-01-16 13:40:00,79.88,79.88,79.88,79.88,1500.0,79.88,79.88,79.88,79.88,1500.0
2025-01-16 13:45:00,79.87,79.87,79.79,79.79,3795.0,79.87,79.87,79.79,79.79,3795.0
2025-01-16 13:50:00,79.77,79.77,79.77,79.77,2640.0,79.77,79.77,79.77,79.77,2640.0
2025-01-16 13:55:00,79.82,79.82,79.82,79.82,1500.0,79.82,79.82,79.82,79.82,1500.0
2025-01-16 14:00:00,79.82,79.82,79.82,79.82,0.0,79.82,79.82,79.82,79.82,0.0
2025-01-16 14:05:00,79.82,79.82,79.82,79.82,0.0,79.82,79.82,79.82,79.82,0.0
2025-01-16 14:10:00,79.86,79.86,79.86,79.86,1500.0,79.86,79.86,79.86,79.86,1500.0
2025-01-16 14:15:00,79.86,79.86,79.86,79.86,0.0,79.86,79.86,79.86,79.86,0.0
2025-01-16 14:20:00,79.91,79.92,79.86,79.92,6915.0,79.91,79.92,79.86,79.92,6915.0
2025-01-16 14:25:00,79.98,79.98,79.98,79.98,1500.0,79.98,79.98,79.98,79.98,1500.0
2025-01-16 14:30:00,79.98,79.98,79.98,79.98,0.0,79.98,79.98,79.98,79.98,0.0
2025-01-16 14:35:00,79.98,79.98,79.98,79.98,0.0,79.98,79.98,79.98,79.98,0.0
2025-01-16 14:40:00,80.04,80.04,80.04,80.04,1500.0,80.04,80.04,80.04,80.04,1500.0
2025-01-16 14:45:00,80.01,80.02,80.01,80.02,5100.0,80.01,80.02,80.01,80.02,5100.0
2025-01-16 14:50:00,79.96,79.96,79.96,79.96,1500.0,79.96,79.96,79.96,79.96,1500.0
2025-01-16 14:55:00,80.07,80.12,80.07,80.1,4500.0,80.07,80.12,80.07,80.1,4500.0
2025-01-16 15:00:00,80.06,80.06,80.05,80.05,6555.0,80.06,80.06,80.05,80.05,6555.0
2025-01-16 15:05:00,80.05,80.05,80.05,80.05,0.0,80.05,80.05,80.05,80.05,0.0
2025-01-16 15:10:00,80.08,80.08,80.02,80.04,4500.0,80.08,80.08,80.02,80.04,4500.0
2025-01-16 15:15:00,80.04,80.04,80.04,80.04,0.0,80.04,80.04,80.04,80.04,0.0
2025-01-16 15:20:00,80.06,80.11,80.06,80.11,3000.0,80.06,80.11,80.06,80.11,3000.0
2025-01-16 15:25:00,80.14,80.16,80.11,80.11,4500.0,80.14,80.16,80.11,80.11,4500.0
2025-01-16 15:30:00,80.07,80.22,80.07,80.2,8505.0,80.07,80.22,80.07,80.2,8505.0
2025-01-16 15:35:00,80.2,80.2,80.2,80.2,14250.0,80.2,80.2,80.2,80.2,14250.0
2025-01-16 15:40:00,80.3,80.33,80.26,80.31,10890.0,80.3,80.33,80.26,80.31,10890.0
2025-01-16 15:45:00,80.31,80.44,80.31,80.33,181500.0,80.31,80.44,80.31,80.33,181500.0
2025-01-16 15:50:00,80.3,80.37,80.3,80.31,23445.0,80.3,80.37,80.3,80.31,23445.0
2025-01-16 15:55:00,80.39,80.39,80.25,80.27,79440.0,80.39,80.39,80.25,80.27,79440.0
2025-01-17 09:30:00,81.86,81.86,80.9,80.99,677685.0,81.86,81.86,80.9,80.99,677685.0
2025-01-17 09:35:00,80.79,80.79,80.79,80.79,1500.0,80.79,80.79,80.79,80.79,1500.0
2025-01-17 09:40:00,80.79,80.94,80.79,80.91,10500.0,80.79,80.94,80.79,80.91,10500.0
2025-01-17 09:45:00,80.91,81.01,80.73,80.89,15000.0,80.91,81.01,80.73,80.89,15000.0
2025-01-17 09:50:00,80.8,80.8,80.73,80.73,4500.0,80.8,80.8,80.73,80.73,4500.0
2025-01-17 09:55:00,80.87,81.03,80.83,81.03,7500.0,80.87,81.03,80.83,81.03,7500.0
2025-01-17 10:00:00,81.04,81.12,81.03,81.1,12000.0,81.04,81.12,81.03,81.1,12000.0
2025-01-17 10:05:00,81.1,81.15,80.99,81.09,15255.0,81.1,81.15,80.99,81.09,15255.0
2025-01-17 10:10:00,81.1,81.1,81.1,81.1,1500.0,81.1,81.1,81.1,81.1,1500.0
2025-01-17 10:15:00,81.04,81.14,80.96,81.14,12000.0,81.04,81.14,80.96,81.14,12000.0
2025-01-17 10:20:00,81.13,81.13,81.08,81.08,4500.0,81.13,81.13,81.08,81.08,4500.0
2025-01-17 10:25:00,81.02,81.19,80.99,81.19,9960.0,81.02,81.19,80.99,81.19,9960.0
2025-01-17 10:30:00,81.14,81.14,81.14,81.14,1500.0,81.14,81.14,81.14,81.14,1500.0
2025-01-17 10:35:00,81.1,81.1,81.04,81.06,9000.0,81.1,81.1,81.04,81.06,9000.0
2025-01-17 10:40:00,81.09,81.22,81.09,81.22,16740.0,81.09,81.22,81.09,81.22,16740.0
2025-01-17 10:45:00,81.19,81.3,81.19,81.3,10500.0,81.19,81.3,81.19,81.3,10500.0
2025-01-17 10:50:00,81.34,81.36,81.34,81.36,6000.0,81.34,81.36,81.34,81.36,6000.0
2025-01-17 10:55:00,81.37,81.46,81.34,81.46,36255.0,81.37,81.46,81.34,81.46,36255.0
2025-01-17 11:00:00,81.45,81.65,81.45,81.53,21000.0,81.45,81.65,81.45,81.53,21000.0
2025-01-17 11:05:00,81.33,81.37,81.26,81.26,9225.0,81.33,81.37,81.26,81.26,9225.0
2025-01-17 11:10:00,81.12,81.15,81.06,81.15,14250.0,81.12,81.15,81.06,81.15,14250.0
2025-01-17 11:15:00,81.24,81.31,81.23,81.31,12000.0,81.24,81.31,81.23,81.31,12000.0
2025-01-17 11:20:00,81.27,81.37,81.27,81.35,17175.0,81.27,81.37,81.27,81.35,17175.0
2025-01-17 11:25:00,81.27,81.27,81.25,81.25,4500.0,81.27,81.27,81.25,81.25,4500.0
2025-01-17 11:30:00,81.23,81.23,81.04,81.07,14685.0,81.23,81.23,81.04,81.07,14685.0
2025-01-17 11:35:00,81.04,81.16,81.04,81.15,6000.0,81.04,81.16,81.04,81.15,6000.0
2025-01-17 11:40:00,81.13,81.27,81.13,81.26,15000.0,81.13,81.27,81.13,81.26,15000.0
2025-01-17 11:45:00,81.21,81.21,81.16,81.16,3000.0,81.21,81.21,81.16,81.16,3000.0
2025-01-17 11:50:00,81.16,81.16,81.16,81.16,0.0,81.16,81.16,81.16,81.16,0.0
2025-01-17 11:55:00,81.04,81.14,81.0,81.14,15135.0,81.04,81.14,81.0,81.14,15135.0
2025-01-17 12:00:00,81.23,81.23,81.14,81.14,3060.0,81.23,81.23,81.14,81.14,3060.0
2025-01-17 12:05:00,81.06,81.06,81.06,81.06,6420.0,81.06,81.06,81.06,81.06,6420.0
2025-01-17 12:10:00,81.14,81.14,81.14,81.14,1500.0,81.14,81.14,81.14,81.14,1500.0
2025-01-17 12:15:00,81.23,81.3,81.17,81.17,10860.0,81.23,81.3,81.17,81.17,10860.0
2025-01-17 12:20:00,81.17,81.17,81.17,81.17,1500.0,81.17,81.17,81.17,81.17,1500.0
2025-01-17 12:25:00,81.24,81.24,81.04,81.04,3210.0,81.24,81.24,81.04,81.04,3210.0
2025-01-17 12:30:00,81.03,81.14,81.02,81.14,7500.0,81.03,81.14,81.02,81.14,7500.0
2025-01-17 12:35:00,81.2,81.2,81.2,81.2,1500.0,81.2,81.2,81.2,81.2,1500.0
2025-01-17 12:40:00,81.13,81.17,81.12,81.17,7425.0,81.13,81.17,81.12,81.17,7425.0
2025-01-17 12:45:00,81.17,81.17,81.17,81.17,0.0,81.17,81.17,81.17,81.17,0.0
2025-01-17 12:50:00,81.2,81.22,81.11,81.11,13500.0,81.2,81.22,81.11,81.11,13500.0
2025-01-17 12:55:00,81.12,81.12,81.0,81.0,4500.0,81.12,81.12,81.0,81.0,4500.0
2025-01-17 13:00:00,81.05,81.05,81.05,81.05,1500.0,81.05,81.05,81.05,81.05,1500.0
2025-01-17 13:05:00,81.0,81.0,81.0,81.0,1500.0,81.0,81.0,81.0,81.0,1500.0
2025-01-17 13:10:00,80.92,80.92,80.92,80.92,1500.0,80.92,80.92,80.92,80.92,1500.0
2025-01-17 13:15:00,80.82,80.91,80.82,80.91,6000.0,80.82,80.91,80.82,80.91,6000.0
2025-01-17 13:20:00,81.03,81.05,80.97,80.97,10500.0,81.03,81.05,80.97,80.97,10500.0
2025-01-17 13:25:00,80.89,81.0,80.89,81.0,3000.0,80.89,81.0,80.89,81.0,3000.0
2025-01-17 13:30:00,80.99,81.07,80.99,81.07,10500.0,80.99,81.07,80.99,81.07,10500.0
2025-01-17 13:35:00,80.98,80.98,80.98,80.98,1500.0,80.98,80.98,80.98,80.98,1500.0
2025-01-17 13:40:00,80.94,80.94,80.94,80.94,1500.0,80.94,80.94,80.94,80.94,1500.0
2025-01-17 13:45:00,80.93,80.93,80.93,80.93,1500.0,80.93,80.93,80.93,80.93,1500.0
2025-01-17 13:50:00,80.99,80.99,80.99,80.99,1500.0,80.99,80.99,80.99,80.99,1500.0
2025-01-17 13:55:00,80.99,80.99,80.87,80.87,6000.0,80.99,80.99,80.87,80.87,6000.0
2025-01-17 14:00:00,80.87,80.87,80.87,80.87,0.0,80.87,80.87,80.87,80.87,0.0
2025-01-17 14:05:00,81.02,81.02,80.97,80.97,3000.0,81.02,81.02,80.97,80.97,3000.0
2025-01-17 14:10:00,80.9,80.97,80.9,80.97,7500.0,80.9,80.97,80.9,80.97,7500.0
2025-01-17 14:15:00,80.97,80.97,80.9,80.9,4500.0,80.97,80.97,80.9,80.9,4500.0
2025-01-17 14:20:00,80.89,80.89,80.84,80.84,3000.0,80.89,80.89,80.84,80.84,3000.0
2025-01-17 14:25:00,81.01,81.01,81.01,81.01,5640.0,81.01,81.01,81.01,81.01,5640.0
2025-01-17 14:30:00,80.89,80.98,80.89,80.98,3000.0,80.89,80.98,80.89,80.98,3000.0
2025-01-17 14:35:00,80.95,81.0,80.95,80.97,24720.0,80.95,81.0,80.95,80.97,24720.0
2025-01-17 14:40:00,80.91,80.91,80.91,80.91,1500.0,80.91,80.91,80.91,80.91,1500.0
2025-01-17 14:45:00,80.9,80.9,80.9,80.9,1605.0,80.9,80.9,80.9,80.9,1605.0
2025-01-17 14:50:00,80.93,80.93,80.9,80.91,14925.0,80.93,80.93,80.9,80.91,14925.0
2025-01-17 14:55:00,80.94,80.94,80.94,80.94,1500.0,80.94,80.94,80.94,80.94,1500.0
2025-01-17 15:00:00,80.92,80.92,80.88,80.88,9000.0,80.92,80.92,80.88,80.88,9000.0
2025-01-17 15:05:00,80.87,80.91,80.86,80.9,12000.0,80.87,80.91,80.86,80.9,12000.0
2025-01-17 15:10:00,80.9,80.99,80.9,80.99,10500.0,80.9,80.99,80.9,80.99,10500.0
2025-01-17 15:15:00,80.96,80.96,80.85,80.9,10500.0,80.96,80.96,80.85,80.9,10500.0
2025-01-17 15:20:00,80.92,80.92,80.92,80.92,1500.0,80.92,80.92,80.92,80.92,1500.0
2025-01-17 15:25:00,80.88,80.88,80.88,80.88,1500.0,80.88,80.88,80.88,80.88,1500.0
2025-01-17 15:30:00,80.92,81.0,80.92,80.97,19860.0,80.92,81.0,80.92,80.97,19860.0
2025-01-17 15:35:00,80.97,80.97,80.92,80.96,7905.0,80.97,80.97,80.92,80.96,7905.0
2025-01-17 15:40:00,80.95,81.01,80.95,80.99,15000.0,80.95,81.01,80.95,80.99,15000.0
2025-01-17 15:45:00,80.95,81.13,80.95,81.05,70695.0,80.95,81.13,80.95,81.05,70695.0
2025-01-17 15:50:00,81.07,81.14,81.04,81.1,15120.0,81.07,81.14,81.04,81.1,15120.0
2025-01-17 15:55:00,81.06,81.16,81.05,81.12,123315.0,81.06,81.16,81.05,81.12,123315.0
2025-01-21 09:30:00,82.04,82.84,82.04,82.84,119550.0,82.04,82.84,82.04,82.84,119550.0
2025-01-21 09:35:00,82.77,83.03,82.72,83.03,12000.0,82.77,83.03,82.72,83.03,12000.0
2025-01-21 09:40:00,83.21,83.71,83.18,83.68,25500.0,83.21,83.71,83.18,83.68,25500.0
2025-01-21 09:45:00,83.71,83.82,83.51,83.51,25500.0,83.71,83.82,83.51,83.51,25500.0
2025-01-21 09:50:00,83.57,83.57,83.27,83.35,27000.0,83.57,83.57,83.27,83.35,27000.0
2025-01-21 09:55:00,83.32,83.65,83.26,83.54,55125.0,83.32,83.65,83.26,83.54,55125.0
2025-01-21 10:00:00,83.53,83.53,83.42,83.42,18465.0,83.53,83.53,83.42,83.42,18465.0
2025-01-21 10:05:00,83.36,83.37,83.36,83.36,7500.0,83.36,83.37,83.36,83.36,7500.0
2025-01-21 10:10:00,83.37,83.54,83.3,83.3,43140.0,83.37,83.54,83.3,83.3,43140.0
2025-01-21 10:15:00,83.44,83.48,83.4,83.4,13500.0,83.44,83.48,83.4,83.4,13500.0
2025-01-21 10:20:00,83.3,83.3,83.26,83.26,12180.0,83.3,83.3,83.26,83.26,12180.0
2025-01-21 10:25:00,83.27,83.27,83.16,83.16,15000.0,83.27,83.27,83.16,83.16,15000.0
2025-01-21 10:30:00,83.14,83.14,83.01,83.01,23985.0,83.14,83.14,83.01,83.01,23985.0
2025-01-21 10:35:00,83.06,83.15,82.99,83.15,30945.0,83.06,83.15,82.99,83.15,30945.0
2025-01-21 10:40:00,83.17,83.17,83.01,83.01,48345.0,83.17,83.17,83.01,83.01,48345.0
2025-01-21 10:45:00,83.09,83.09,83.09,83.09,1500.0,83.09,83.09,83.09,83.09,1500.0
2025-01-21 10:50:00,83.02,83.12,83.02,83.12,9915.0,83.02,83.12,83.02,83.12,9915.0
2025-01-21 10:55:00,83.19,83.36,83.19,83.35,11295.0,83.19,83.36,83.19,83.35,11295.0
2025-01-21 11:00:00,83.3,83.4,83.3,83.4,6750.0,83.3,83.4,83.3,83.4,6750.0
2025-01-21 11:05:00,83.28,83.33,83.04,83.06,43140.0,83.28,83.33,83.04,83.06,43140.0
2025-01-21 11:10:00,82.97,82.97,82.92,82.92,14670.0,82.97,82.97,82.92,82.92,14670.0
2025-01-21 11:15:00,83.0,83.0,83.0,83.0,19320.0,83.0,83.0,83.0,83.0,19320.0
2025-01-21 11:20:00,83.0,83.0,83.0,83.0,4665.0,83.0,83.0,83.0,83.0,4665.0
2025-01-21 11:25:00,83.04,83.09,83.0,83.0,17475.0,83.04,83.09,83.0,83.0,17475.0
2025-01-21 11:30:00,82.99,83.08,82.97,82.97,36600.0,82.99,83.08,82.97,82.97,36600.0
2025-01-21 11:35:00,83.01,83.07,82.98,83.02,16200.0,83.01,83.07,82.98,83.02,16200.0
2025-01-21 11:40:00,82.96,82.96,82.96,82.96,3375.0,82.96,82.96,82.96,82.96,3375.0
2025-01-21 11:45:00,82.9,82.9,82.9,82.9,1500.0,82.9,82.9,82.9,82.9,1500.0
2025-01-21 11:50:00,82.87,82.87,82.82,82.82,4785.0,82.87,82.87,82.82,82.82,4785.0
2025-01-21 11:55:00,82.87,82.91,82.84,82.84,11445.0,82.87,82.91,82.84,82.84,11445.0
2025-01-21 12:00:00,82.94,82.94,82.93,82.94,4500.0,82.94,82.94,82.93,82.94,4500.0
2025-01-21 12:05:00,82.94,82.94,82.7,82.83,39945.0,82.94,82.94,82.7,82.83,39945.0
2025-01-21 12:10:00,82.94,82.94,82.82,82.82,6000.0,82.94,82.94,82.82,82.82,6000.0
2025-01-21 12:15:00,82.84,82.84,82.83,82.83,3000.0,82.84,82.84,82.83,82.83,3000.0
2025-01-21 12:20:00,82.83,82.83,82.82,82.82,9060.0,82.83,82.83,82.82,82.82,9060.0
2025-01-21 12:25:00,82.82,82.82,82.82,82.82,0.0,82.82,82.82,82.82,82.82,0.0
2025-01-21 12:30:00,82.86,82.87,82.86,82.86,7500.0,82.86,82.87,82.86,82.86,7500.0
2025-01-21 12:35:00,82.86,82.86,82.86,82.86,4500.0,82.86,82.86,82.86,82.86,4500.0
2025-01-21 12:40:00,82.85,82.86,82.85,82.86,3000.0,82.85,82.86,82.85,82.86,3000.0
2025-01-21 12:45:00,82.83,82.83,82.83,82.83,3690.0,82.83,82.83,82.83,82.83,3690.0
2025-01-21 12:50:00,82.79,82.79,82.72,82.72,4500.0,82.79,82.79,82.72,82.72,4500.0
2025-01-21 12:55:00,82.68,82.81,82.68,82.77,18195.0,82.68,82.81,82.68,82.77,18195.0
2025-01-21 13:00:00,82.72,82.72,82.6,82.64,7500.0,82.72,82.72,82.6,82.64,7500.0
2025-01-21 13:05:00,82.64,82.8,82.64,82.8,7500.0,82.64,82.8,82.64,82.8,7500.0
2025-01-21 13:10:00,82.71,82.71,82.71,82.71,4515.0,82.71,82.71,82.71,82.71,4515.0
2025-01-21 13:15:00,82.67,82.69,82.67,82.69,6015.0,82.67,82.69,82.67,82.69,6015.0
2025-01-21 13:20:00,82.67,82.67,82.67,82.67,3570.0,82.67,82.67,82.67,82.67,3570.0
2025-01-21 13:25:00,82.68,82.68,82.67,82.67,9000.0,82.68,82.68,82.67,82.67,9000.0
2025-01-21 13:30:00,82.7,82.74,82.68,82.7,12030.0,82.7,82.74,82.68,82.7,12030.0
2025-01-21 13:35:00,82.7,82.7,82.6,82.6,16035.0,82.7,82.7,82.6,82.6,16035.0
2025-01-21 13:40:00,82.71,82.75,82.61,82.64,13995.0,82.71,82.75,82.61,82.64,13995.0
2025-01-21 13:45:00,82.59,82.59,82.59,82.59,1500.0,82.59,82.59,82.59,82.59,1500.0
2025-01-21 13:50:00,82.56,82.66,82.56,82.66,4500.0,82.56,82.66,82.56,82.66,4500.0
2025-01-21 13:55:00,82.72,82.72,82.68,82.69,4500.0,82.72,82.72,82.68,82.69,4500.0
2025-01-21 14:00:00,82.68,82.73,82.68,82.68,24000.0,82.68,82.73,82.68,82.68,24000.0
2025-01-21 14:05:00,82.68,82.74,82.62,82.62,16185.0,82.68,82.74,82.62,82.62,16185.0
2025-01-21 14:10:00,82.68,82.68,82.68,82.68,6000.0,82.68,82.68,82.68,82.68,6000.0
2025-01-21 14:15:00,82.68,82.68,82.58,82.58,7500.0,82.68,82.68,82.58,82.58,7500.0
2025-01-21 14:20:00,82.54,82.55,82.46,82.46,9405.0,82.54,82.55,82.46,82.46,9405.0
2025-01-21 14:25:00,82.44,82.44,82.44,82.44,1500.0,82.44,82.44,82.44,82.44,1500.0
2025-01-21 14:30:00,82.39,82.42,82.35,82.42,10500.0,82.39,82.42,82.35,82.42,10500.0
2025-01-21 14:35:00,82.34,82.34,82.34,82.34,1500.0,82.34,82.34,82.34,82.34,1500.0
2025-01-21 14:40:00,82.33,82.33,82.33,82.33,1500.0,82.33,82.33,82.33,82.33,1500.0
2025-01-21 14:45:00,82.35,82.35,82.27,82.27,6000.0,82.35,82.35,82.27,82.27,6000.0
2025-01-21 14:50:00,82.24,82.36,82.24,82.36,7500.0,82.24,82.36,82.24,82.36,7500.0
2025-01-21 14:55:00,82.36,82.36,82.36,82.36,0.0,82.36,82.36,82.36,82.36,0.0
2025-01-21 15:00:00,82.38,82.41,82.38,82.41,12000.0,82.38,82.41,82.38,82.41,12000.0
2025-01-21 15:05:00,82.46,82.51,82.46,82.46,4500.0,82.46,82.51,82.46,82.46,4500.0
2025-01-21 15:10:00,82.4,82.4,82.4,82.4,1500.0,82.4,82.4,82.4,82.4,1500.0
2025-01-21 15:15:00,82.47,82.47,82.38,82.41,14325.0,82.47,82.47,82.38,82.41,14325.0
2025-01-21 15:20:00,82.46,82.47,82.41,82.41,16500.0,82.46,82.47,82.41,82.41,16500.0
2025-01-21 15:25:00,82.49,82.52,82.47,82.47,42600.0,82.49,82.52,82.47,82.47,42600.0
2025-01-21 15:30:00,82.55,82.55,82.48,82.48,31500.0,82.55,82.55,82.48,82.48,31500.0
2025-01-21 15:35:00,82.46,82.49,82.45,82.49,7245.0,82.46,82.49,82.45,82.49,7245.0
2025-01-21 15:40:00,82.57,82.62,82.53,82.62,7500.0,82.57,82.62,82.53,82.62,7500.0
2025-01-21 15:45:00,82.64,82.67,82.64,82.67,9000.0,82.64,82.67,82.64,82.67,9000.0
2025-01-21 15:50:00,82.72,82.83,82.65,82.81,44865.0,82.72,82.83,82.65,82.81,44865.0
2025-01-21 15:55:00,82.66,82.79,82.66,82.74,112575.0,82.66,82.79,82.66,82.74,112575.0
2025-01-22 09:30:00,82.54,83.05,82.11,82.11,51390.0,82.54,83.05,82.11,82.11,51390.0
2025-01-22 09:35:00,82.33,82.55,82.33,82.4,15630.0,82.33,82.55,82.33,82.4,15630.0
2025-01-22 09:40:00,82.42,82.42,82.26,82.26,13500.0,82.42,82.42,82.26,82.26,13500.0
2025-01-22 09:45:00,82.26,82.27,82.26,82.27,10260.0,82.26,82.27,82.26,82.27,10260.0
2025-01-22 09:50:00,82.29,82.43,82.24,82.43,25590.0,82.29,82.43,82.24,82.43,25590.0
2025-01-22 09:55:00,82.42,82.67,82.42,82.59,21120.0,82.42,82.67,82.42,82.59,21120.0
2025-01-22 10:00:00,82.67,82.89,82.58,82.89,30000.0,82.67,82.89,82.58,82.89,30000.0
2025-01-22 10:05:00,82.9,82.9,82.83,82.88,12300.0,82.9,82.9,82.83,82.88,12300.0
2025-01-22 10:10:00,82.88,82.88,82.75,82.75,68310.0,82.88,82.88,82.75,82.75,68310.0
2025-01-22 10:15:00,82.82,82.82,82.81,82.81,6000.0,82.82,82.82,82.81,82.81,6000.0
2025-01-22 10:20:00,82.81,82.96,82.81,82.91,18000.0,82.81,82.96,82.81,82.91,18000.0
2025-01-22 10:25:00,82.88,82.88,82.79,82.79,7500.0,82.88,82.88,82.79,82.79,7500.0
2025-01-22 10:30:00,82.88,82.88,82.84,82.84,7500.0,82.88,82.88,82.84,82.84,7500.0
2025-01-22 10:35:00,82.9,82.9,82.88,82.88,10500.0,82.9,82.9,82.88,82.88,10500.0
2025-01-22 10:40:00,82.97,83.01,82.95,82.95,18375.0,82.97,83.01,82.95,82.95,18375.0
2025-01-22 10:45:00,82.97,82.97,82.85,82.85,6120.0,82.97,82.97,82.85,82.85,6120.0
2025-01-22 10:50:00,82.83,82.95,82.83,82.92,23400.0,82.83,82.95,82.83,82.92,23400.0
2025-01-22 10:55:00,82.92,83.07,82.92,83.07,25770.0,82.92,83.07,82.92,83.07,25770.0
2025-01-22 11:00:00,83.18,83.18,83.17,83.18,4500.0,83.18,83.18,83.17,83.18,4500.0
2025-01-22 11:05:00,83.07,83.29,83.05,83.26,194580.0,83.07,83.29,83.05,83.26,194580.0
2025-01-22 11:10:00,83.26,83.26,83.19,83.19,30090.0,83.26,83.26,83.19,83.19,30090.0
2025-01-22 11:15:00,83.08,83.08,83.06,83.07,5055.0,83.08,83.08,83.06,83.07,5055.0
2025-01-22 11:20:00,83.14,83.14,82.94,83.04,15555.0,83.14,83.14,82.94,83.04,15555.0
2025-01-22 11:25:00,83.03,83.05,82.96,83.0,37215.0,83.03,83.05,82.96,83.0,37215.0
2025-01-22 11:30:00,83.08,83.25,83.08,83.22,88290.0,83.08,83.25,83.08,83.22,88290.0
2025-01-22 11:35:00,83.2,83.25,83.2,83.2,15960.0,83.2,83.25,83.2,83.2,15960.0
2025-01-22 11:40:00,83.19,83.2,83.12,83.18,22545.0,83.19,83.2,83.12,83.18,22545.0
2025-01-22 11:45:00,83.18,83.18,83.18,83.18,9705.0,83.18,83.18,83.18,83.18,9705.0
2025-01-22 11:50:00,83.18,83.24,83.1,83.18,78375.0,83.18,83.24,83.1,83.18,78375.0
2025-01-22 11:55:00,83.26,83.26,83.12,83.14,33150.0,83.26,83.26,83.12,83.14,33150.0
2025-01-22 12:00:00,83.14,83.14,83.0,83.0,7530.0,83.14,83.14,83.0,83.0,7530.0
2025-01-22 12:05:00,83.08,83.08,83.01,83.03,6000.0,83.08,83.08,83.01,83.03,6000.0
2025-01-22 12:10:00,83.06,83.06,82.67,82.71,18105.0,83.06,83.06,82.67,82.71,18105.0
2025-01-22 12:15:00,82.83,82.85,82.77,82.77,29370.0,82.83,82.85,82.77,82.77,29370.0
2025-01-22 12:20:00,82.78,82.78,82.78,82.78,1500.0,82.78,82.78,82.78,82.78,1500.0
2025-01-22 12:25:00,82.73,82.73,82.73,82.73,1500.0,82.73,82.73,82.73,82.73,1500.0
2025-01-22 12:30:00,82.74,82.74,82.72,82.72,3660.0,82.74,82.74,82.72,82.72,3660.0
2025-01-22 12:35:00,82.73,82.75,82.73,82.75,9000.0,82.73,82.75,82.73,82.75,9000.0
2025-01-22 12:40:00,82.77,82.77,82.64,82.64,7500.0,82.77,82.77,82.64,82.64,7500.0
2025-01-22 12:45:00,82.74,82.75,82.71,82.71,6300.0,82.74,82.75,82.71,82.71,6300.0
2025-01-22 12:50:00,82.71,82.71,82.53,82.53,14250.0,82.71,82.71,82.53,82.53,14250.0
2025-01-22 12:55:00,82.52,82.53,82.48,82.51,10980.0,82.52,82.53,82.48,82.51,10980.0
2025-01-22 13:00:00,82.5,82.53,82.43,82.53,15735.0,82.5,82.53,82.43,82.53,15735.0
2025-01-22 13:05:00,82.47,82.48,82.47,82.48,9675.0,82.47,82.48,82.47,82.48,9675.0
2025-01-22 13:10:00,82.49,82.56,82.46,82.5,47895.0,82.49,82.56,82.46,82.5,47895.0
2025-01-22 13:15:00,82.57,82.57,82.57,82.57,1500.0,82.57,82.57,82.57,82.57,1500.0
2025-01-22 13:20:00,82.56,82.59,82.39,82.39,24375.0,82.56,82.59,82.39,82.39,24375.0
2025-01-22 13:25:00,82.42,82.51,82.29,82.45,39300.0,82.42,82.51,82.29,82.45,39300.0
2025-01-22 13:30:00,82.41,82.56,82.37,82.54,28665.0,82.41,82.56,82.37,82.54,28665.0
2025-01-22 13:35:00,82.53,82.53,82.43,82.47,10500.0,82.53,82.53,82.43,82.47,10500.0
2025-01-22 13:40:00,82.43,82.59,82.43,82.59,184800.0,82.43,82.59,82.43,82.59,184800.0
2025-01-22 13:45:00,82.56,82.57,82.56,82.56,9465.0,82.56,82.57,82.56,82.56,9465.0
2025-01-22 13:50:00,82.56,82.58,82.56,82.58,4500.0,82.56,82.58,82.56,82.58,4500.0
2025-01-22 13:55:00,82.58,82.66,82.57,82.66,13500.0,82.58,82.66,82.57,82.66,13500.0
2025-01-22 14:00:00,82.59,82.6,82.59,82.6,9000.0,82.59,82.6,82.59,82.6,9000.0
2025-01-22 14:05:00,82.6,82.61,82.57,82.61,25740.0,82.6,82.61,82.57,82.61,25740.0
2025-01-22 14:10:00,82.59,82.7,82.59,82.7,31725.0,82.59,82.7,82.59,82.7,31725.0
2025-01-22 14:15:00,82.71,82.74,82.71,82.74,39060.0,82.71,82.74,82.71,82.74,39060.0
2025-01-22 14:20:00,82.74,82.74,82.74,82.74,12300.0,82.74,82.74,82.74,82.74,12300.0
2025-01-22 14:25:00,82.74,82.76,82.74,82.76,7500.0,82.74,82.76,82.74,82.76,7500.0
2025-01-22 14:30:00,82.75,82.83,82.75,82.78,16500.0,82.75,82.83,82.75,82.78,16500.0
2025-01-22 14:35:00,82.78,82.83,82.78,82.82,22950.0,82.78,82.83,82.78,82.82,22950.0
2025-01-22 14:40:00,82.83,82.88,82.83,82.86,10530.0,82.83,82.88,82.83,82.86,10530.0
2025-01-22 14:45:00,82.82,82.86,82.82,82.82,4500.0,82.82,82.86,82.82,82.82,4500.0
2025-01-22 14:50:00,82.86,82.87,82.78,82.82,29955.0,82.86,82.87,82.78,82.82,29955.0
2025-01-22 14:55:00,82.82,82.84,82.82,82.82,9675.0,82.82,82.84,82.82,82.82,9675.0
2025-01-22 15:00:00,82.85,82.92,82.85,82.92,33885.0,82.85,82.92,82.85,82.92,33885.0
2025-01-22 15:05:00,82.9,82.9,82.9,82.9,3000.0,82.9,82.9,82.9,82.9,3000.0
2025-01-22 15:10:00,82.89,82.89,82.86,82.89,17385.0,82.89,82.89,82.86,82.89,17385.0
2025-01-22 15:15:00,82.89,82.92,82.88,82.88,26565.0,82.89,82.92,82.88,82.88,26565.0
2025-01-22 15:20:00,82.94,82.97,82.85,82.9,64275.0,82.94,82.97,82.85,82.9,64275.0
2025-01-22 15:25:00,82.88,82.88,82.83,82.83,9195.0,82.88,82.88,82.83,82.83,9195.0
2025-01-22 15:30:00,82.85,82.94,82.79,82.91,75015.0,82.85,82.94,82.79,82.91,75015.0
2025-01-22 15:35:00,82.94,82.96,82.81,82.84,22305.0,82.94,82.96,82.81,82.84,22305.0
2025-01-22 15:40:00,82.84,82.84,82.76,82.76,10170.0,82.84,82.84,82.76,82.76,10170.0
2025-01-22 15:45:00,82.74,82.77,82.7,82.7,24900.0,82.74,82.77,82.7,82.7,24900.0
2025-01-22 15:50:00,82.72,82.72,82.46,82.68,342915.0,82.72,82.72,82.46,82.68,342915.0
2025-01-22 15:55:00,82.63,82.9,82.63,82.75,245445.0,82.63,82.9,82.63,82.75,245445.0
2025-01-23 09:30:00,82.62,82.62,82.62,82.62,37245.0,82.62,82.62,82.62,82.62,37245.0
2025-01-23 09:35:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2025-01-23 09:40:00,82.62,82.62,82.62,82.62,0.0,82.62,82.62,82.62,82.62,0.0
2025-01-23 09:45:00,82.78,82.79,82.78,82.78,16575.0,82.78,82.79,82.78,82.78,16575.0
2025-01-23 09:50:00,82.86,82.86,82.86,82.86,3000.0,82.86,82.86,82.86,82.86,3000.0
2025-01-23 09:55:00,82.86,82.86,82.86,82.86,0.0,82.86,82.86,82.86,82.86,0.0
2025-01-23 10:00:00,82.78,82.84,82.78,82.84,6510.0,82.78,82.84,82.78,82.84,6510.0
2025-01-23 10:05:00,82.82,83.04,82.82,83.04,13500.0,82.82,83.04,82.82,83.04,13500.0
2025-01-23 10:10:00,82.97,82.97,82.95,82.95,4500.0,82.97,82.97,82.95,82.95,4500.0
2025-01-23 10:15:00,82.95,82.95,82.95,82.95,0.0,82.95,82.95,82.95,82.95,0.0
2025-01-23 10:20:00,82.92,82.96,82.92,82.96,3000.0,82.92,82.96,82.92,82.96,3000.0
2025-01-23 10:25:00,82.93,82.93,82.84,82.84,11340.0,82.93,82.93,82.84,82.84,11340.0
2025-01-23 10:30:00,82.99,82.99,82.95,82.95,4500.0,82.99,82.99,82.95,82.95,4500.0
2025-01-23 10:35:00,82.97,82.97,82.97,82.97,1500.0,82.97,82.97,82.97,82.97,1500.0
2025-01-23 10:40:00,83.02,83.17,83.02,83.17,7500.0,83.02,83.17,83.02,83.17,7500.0
2025-01-23 10:45:00,83.18,83.29,83.16,83.18,16620.0,83.18,83.29,83.16,83.18,16620.0
2025-01-23 10:50:00,83.16,83.49,83.14,83.49,50775.0,83.16,83.49,83.14,83.49,50775.0
2025-01-23 10:55:00,83.38,83.5,83.35,83.5,31005.0,83.38,83.5,83.35,83.5,31005.0
2025-01-23 11:00:00,83.45,83.48,83.4,83.44,8100.0,83.45,83.48,83.4,83.44,8100.0
2025-01-23 11:05:00,83.57,83.72,83.55,83.56,17130.0,83.57,83.72,83.55,83.56,17130.0
2025-01-23 11:10:00,83.73,83.73,83.57,83.57,6000.0,83.73,83.73,83.57,83.57,6000.0
2025-01-23 11:15:00,83.75,83.75,83.6,83.6,18000.0,83.75,83.75,83.6,83.6,18000.0
2025-01-23 11:20:00,83.73,83.73,83.72,83.72,6000.0,83.73,83.73,83.72,83.72,6000.0
2025-01-23 11:25:00,83.76,83.76,83.6,83.6,28380.0,83.76,83.76,83.6,83.6,28380.0
2025-01-23 11:30:00,83.7,83.73,83.7,83.73,6150.0,83.7,83.73,83.7,83.73,6150.0
2025-01-23 11:35:00,83.71,83.71,83.61,83.61,6000.0,83.71,83.71,83.61,83.61,6000.0
2025-01-23 11:40:00,83.72,83.72,83.61,83.61,7500.0,83.72,83.72,83.61,83.61,7500.0
2025-01-23 11:45:00,83.7,83.7,83.67,83.7,4500.0,83.7,83.7,83.67,83.7,4500.0
2025-01-23 11:50:00,83.7,83.76,83.67,83.71,24120.0,83.7,83.76,83.67,83.71,24120.0
2025-01-23 11:55:00,83.71,83.76,83.71,83.76,3000.0,83.71,83.76,83.71,83.76,3000.0
2025-01-23 12:00:00,83.76,83.9,83.76,83.9,7500.0,83.76,83.9,83.76,83.9,7500.0
2025-01-23 12:05:00,83.82,83.86,83.82,83.86,4755.0,83.82,83.86,83.82,83.86,4755.0
2025-01-23 12:10:00,83.78,83.78,83.77,83.77,6000.0,83.78,83.78,83.77,83.77,6000.0
2025-01-23 12:15:00,83.77,83.77,83.67,83.72,9615.0,83.77,83.77,83.67,83.72,9615.0
2025-01-23 12:20:00,83.72,83.72,83.72,83.72,0.0,83.72,83.72,83.72,83.72,0.0
2025-01-23 12:25:00,83.76,83.76,83.76,83.76,1500.0,83.76,83.76,83.76,83.76,1500.0
2025-01-23 12:30:00,83.76,83.76,83.7,83.7,3000.0,83.76,83.76,83.7,83.7,3000.0
2025-01-23 12:35:00,83.71,83.71,83.69,83.71,7500.0,83.71,83.71,83.69,83.71,7500.0
2025-01-23 12:40:00,83.76,83.76,83.64,83.64,16350.0,83.76,83.76,83.64,83.64,16350.0
2025-01-23 12:45:00,83.69,83.69,83.69,83.69,1500.0,83.69,83.69,83.69,83.69,1500.0
2025-01-23 12:50:00,83.67,83.67,83.66,83.66,4500.0,83.67,83.67,83.66,83.66,4500.0
2025-01-23 12:55:00,83.71,83.71,83.71,83.71,1500.0,83.71,83.71,83.71,83.71,1500.0
2025-01-23 13:00:00,83.61,83.61,83.61,83.61,2115.0,83.61,83.61,83.61,83.61,2115.0
2025-01-23 13:05:00,83.71,83.71,83.57,83.64,7500.0,83.71,83.71,83.57,83.64,7500.0
2025-01-23 13:10:00,83.62,83.62,83.62,83.62,1500.0,83.62,83.62,83.62,83.62,1500.0
2025-01-23 13:15:00,83.65,83.65,83.65,83.65,1500.0,83.65,83.65,83.65,83.65,1500.0
2025-01-23 13:20:00,83.6,83.6,83.6,83.6,4500.0,83.6,83.6,83.6,83.6,4500.0
2025-01-23 13:25:00,83.6,83.6,83.6,83.6,0.0,83.6,83.6,83.6,83.6,0.0
2025-01-23 13:30:00,83.67,83.67,83.67,83.67,1500.0,83.67,83.67,83.67,83.67,1500.0
2025-01-23 13:35:00,83.67,83.72,83.67,83.7,6525.0,83.67,83.72,83.67,83.7,6525.0
2025-01-23 13:40:00,83.72,83.72,83.72,83.72,1500.0,83.72,83.72,83.72,83.72,1500.0
2025-01-23 13:45:00,83.72,83.78,83.72,83.78,6210.0,83.72,83.78,83.72,83.78,6210.0
2025-01-23 13:50:00,83.81,83.81,83.81,83.81,1500.0,83.81,83.81,83.81,83.81,1500.0
2025-01-23 13:55:00,83.73,83.73,83.73,83.73,1500.0,83.73,83.73,83.73,83.73,1500.0
2025-01-23 14:00:00,83.73,83.73,83.73,83.73,0.0,83.73,83.73,83.73,83.73,0.0
2025-01-23 14:05:00,83.81,83.85,83.81,83.85,3000.0,83.81,83.85,83.81,83.85,3000.0
2025-01-23 14:10:00,83.85,83.85,83.85,83.85,0.0,83.85,83.85,83.85,83.85,0.0
2025-01-23 14:15:00,83.93,83.93,83.93,83.93,1500.0,83.93,83.93,83.93,83.93,1500.0
2025-01-23 14:20:00,83.86,84.0,83.86,84.0,32175.0,83.86,84.0,83.86,84.0,32175.0
2025-01-23 14:25:00,84.08,84.08,83.97,83.97,24000.0,84.08,84.08,83.97,83.97,24000.0
2025-01-23 14:30:00,83.97,83.97,83.97,83.97,0.0,83.97,83.97,83.97,83.97,0.0
2025-01-23 14:35:00,83.95,83.95,83.9,83.9,6000.0,83.95,83.95,83.9,83.9,6000.0
2025-01-23 14:40:00,83.94,83.94,83.89,83.89,3000.0,83.94,83.94,83.89,83.89,3000.0
2025-01-23 14:45:00,83.95,83.95,83.87,83.87,7500.0,83.95,83.95,83.87,83.87,7500.0
2025-01-23 14:50:00,83.96,83.96,83.82,83.82,16425.0,83.96,83.96,83.82,83.82,16425.0
2025-01-23 14:55:00,83.82,83.88,83.82,83.88,5370.0,83.82,83.88,83.82,83.88,5370.0
2025-01-23 15:00:00,83.81,83.81,83.78,83.78,9000.0,83.81,83.81,83.78,83.78,9000.0
2025-01-23 15:05:00,83.78,83.78,83.6,83.73,16500.0,83.78,83.78,83.6,83.73,16500.0
2025-01-23 15:10:00,83.79,83.8,83.73,83.73,12405.0,83.79,83.8,83.73,83.73,12405.0
2025-01-23 15:15:00,83.76,83.76,83.75,83.75,3000.0,83.76,83.76,83.75,83.75,3000.0
2025-01-23 15:20:00,83.74,83.81,83.68,83.74,15000.0,83.74,83.81,83.68,83.74,15000.0
2025-01-23 15:25:00,83.75,83.75,83.72,83.72,12000.0,83.75,83.75,83.72,83.72,12000.0
2025-01-23 15:30:00,83.73,83.76,83.68,83.68,7560.0,83.73,83.76,83.68,83.68,7560.0
2025-01-23 15:35:00,83.75,83.76,83.68,83.7,13905.0,83.75,83.76,83.68,83.7,13905.0
2025-01-23 15:40:00,83.73,83.79,83.69,83.69,15000.0,83.73,83.79,83.69,83.69,15000.0
2025-01-23 15:45:00,83.73,83.76,83.73,83.76,21675.0,83.73,83.76,83.73,83.76,21675.0
2025-01-23 15:50:00,83.76,83.84,83.66,83.78,63525.0,83.76,83.84,83.66,83.78,63525.0
2025-01-23 15:55:00,83.85,84.16,83.85,84.08,76875.0,83.85,84.16,83.85,84.08,76875.0
2025-01-24 09:30:00,83.97,84.08,83.81,84.08,33450.0,83.97,84.08,83.81,84.08,33450.0
2025-01-24 09:35:00,83.63,83.72,83.61,83.68,10905.0,83.63,83.72,83.61,83.68,10905.0
2025-01-24 09:40:00,83.7,83.87,83.62,83.65,16515.0,83.7,83.87,83.62,83.65,16515.0
2025-01-24 09:45:00,83.85,83.85,83.54,83.54,6330.0,83.85,83.85,83.54,83.54,6330.0
2025-01-24 09:50:00,83.62,83.62,83.62,83.62,1500.0,83.62,83.62,83.62,83.62,1500.0
2025-01-24 09:55:00,83.43,83.68,83.43,83.6,7935.0,83.43,83.68,83.43,83.6,7935.0
2025-01-24 10:00:00,83.72,83.72,83.72,83.72,1500.0,83.72,83.72,83.72,83.72,1500.0
2025-01-24 10:05:00,83.68,83.73,83.68,83.73,8085.0,83.68,83.73,83.68,83.73,8085.0
2025-01-24 10:10:00,83.7,83.76,83.7,83.76,16500.0,83.7,83.76,83.7,83.76,16500.0
2025-01-24 10:15:00,83.76,83.86,83.76,83.86,28500.0,83.76,83.86,83.76,83.86,28500.0
2025-01-24 10:20:00,83.88,83.89,83.88,83.89,7755.0,83.88,83.89,83.88,83.89,7755.0
2025-01-24 10:25:00,83.85,83.89,83.8,83.88,24390.0,83.85,83.89,83.8,83.88,24390.0
2025-01-24 10:30:00,83.85,83.87,83.79,83.79,29910.0,83.85,83.87,83.79,83.79,29910.0
2025-01-24 10:35:00,83.71,83.81,83.67,83.67,19050.0,83.71,83.81,83.67,83.67,19050.0
2025-01-24 10:40:00,83.72,83.72,83.63,83.63,6225.0,83.72,83.72,83.63,83.63,6225.0
2025-01-24 10:45:00,83.64,83.67,83.61,83.64,10590.0,83.64,83.67,83.61,83.64,10590.0
2025-01-24 10:50:00,83.69,83.7,83.69,83.7,79500.0,83.69,83.7,83.69,83.7,79500.0
2025-01-24 10:55:00,83.7,83.7,83.64,83.64,9990.0,83.7,83.7,83.64,83.64,9990.0
2025-01-24 11:00:00,83.64,83.64,83.64,83.64,0.0,83.64,83.64,83.64,83.64,0.0
2025-01-24 11:05:00,83.6,83.6,83.6,83.6,1500.0,83.6,83.6,83.6,83.6,1500.0
2025-01-24 11:10:00,83.63,83.66,83.63,83.63,10500.0,83.63,83.66,83.63,83.63,10500.0
2025-01-24 11:15:00,83.63,83.63,83.63,83.63,9000.0,83.63,83.63,83.63,83.63,9000.0
2025-01-24 11:20:00,83.63,83.63,83.57,83.58,12780.0,83.63,83.63,83.57,83.58,12780.0
2025-01-24 11:25:00,83.58,83.58,83.5,83.5,3000.0,83.58,83.58,83.5,83.5,3000.0
2025-01-24 11:30:00,83.53,83.54,83.53,83.54,4500.0,83.53,83.54,83.53,83.54,4500.0
2025-01-24 11:35:00,83.54,83.54,83.54,83.54,0.0,83.54,83.54,83.54,83.54,0.0
2025-01-24 11:40:00,83.5,83.55,83.5,83.55,3000.0,83.5,83.55,83.5,83.55,3000.0
2025-01-24 11:45:00,83.63,83.63,83.63,83.63,1500.0,83.63,83.63,83.63,83.63,1500.0
2025-01-24 11:50:00,83.66,83.66,83.63,83.66,9000.0,83.66,83.66,83.63,83.66,9000.0
2025-01-24 11:55:00,83.67,83.71,83.65,83.67,11025.0,83.67,83.71,83.65,83.67,11025.0
2025-01-24 12:00:00,83.68,83.68,83.59,83.59,10500.0,83.68,83.68,83.59,83.59,10500.0
2025-01-24 12:05:00,83.67,83.67,83.66,83.66,6000.0,83.67,83.67,83.66,83.66,6000.0
2025-01-24 12:10:00,83.58,83.58,83.58,83.58,2310.0,83.58,83.58,83.58,83.58,2310.0
2025-01-24 12:15:00,83.67,83.67,83.65,83.65,3000.0,83.67,83.67,83.65,83.65,3000.0
2025-01-24 12:20:00,83.61,83.61,83.61,83.61,1965.0,83.61,83.61,83.61,83.61,1965.0
2025-01-24 12:25:00,83.7,83.76,83.7,83.76,12000.0,83.7,83.76,83.7,83.76,12000.0
2025-01-24 12:30:00,83.67,83.68,83.66,83.66,9000.0,83.67,83.68,83.66,83.66,9000.0
2025-01-24 12:35:00,83.67,83.67,83.67,83.67,4500.0,83.67,83.67,83.67,83.67,4500.0
2025-01-24 12:40:00,83.67,83.72,83.56,83.56,88260.0,83.67,83.72,83.56,83.56,88260.0
2025-01-24 12:45:00,83.56,83.56,83.56,83.56,1500.0,83.56,83.56,83.56,83.56,1500.0
2025-01-24 12:50:00,83.56,83.66,83.56,83.64,6000.0,83.56,83.66,83.56,83.64,6000.0
2025-01-24 12:55:00,83.47,83.48,83.37,83.37,4500.0,83.47,83.48,83.37,83.37,4500.0
2025-01-24 13:00:00,83.46,83.46,83.43,83.43,4500.0,83.46,83.46,83.43,83.43,4500.0
2025-01-24 13:05:00,83.52,83.52,83.45,83.45,23730.0,83.52,83.52,83.45,83.45,23730.0
2025-01-24 13:10:00,83.42,83.42,83.32,83.32,11355.0,83.42,83.42,83.32,83.32,11355.0
2025-01-24 13:15:00,83.42,83.42,83.23,83.23,7500.0,83.42,83.42,83.23,83.23,7500.0
2025-01-24 13:20:00,83.23,83.23,83.23,83.23,0.0,83.23,83.23,83.23,83.23,0.0
2025-01-24 13:25:00,83.27,83.27,83.16,83.16,5100.0,83.27,83.27,83.16,83.16,5100.0
2025-01-24 13:30:00,83.2,83.22,83.2,83.22,3000.0,83.2,83.22,83.2,83.22,3000.0
2025-01-24 13:35:00,83.17,83.17,83.1,83.1,4095.0,83.17,83.17,83.1,83.1,4095.0
2025-01-24 13:40:00,83.11,83.11,83.09,83.09,6000.0,83.11,83.11,83.09,83.09,6000.0
2025-01-24 13:45:00,83.08,83.21,83.08,83.21,10500.0,83.08,83.21,83.08,83.21,10500.0
2025-01-24 13:50:00,83.25,83.25,83.25,83.25,2115.0,83.25,83.25,83.25,83.25,2115.0
2025-01-24 13:55:00,83.23,83.23,83.16,83.16,6000.0,83.23,83.23,83.16,83.16,6000.0
2025-01-24 14:00:00,83.15,83.15,83.1,83.1,4500.0,83.15,83.15,83.1,83.1,4500.0
2025-01-24 14:05:00,83.07,83.08,83.02,83.02,46140.0,83.07,83.08,83.02,83.02,46140.0
2025-01-24 14:10:00,82.99,83.01,82.92,82.92,37650.0,82.99,83.01,82.92,82.92,37650.0
2025-01-24 14:15:00,82.94,83.02,82.94,83.01,9000.0,82.94,83.02,82.94,83.01,9000.0
2025-01-24 14:20:00,82.91,82.99,82.91,82.94,6000.0,82.91,82.99,82.91,82.94,6000.0
2025-01-24 14:25:00,82.96,82.98,82.91,82.91,9000.0,82.96,82.98,82.91,82.91,9000.0
2025-01-24 14:30:00,82.97,83.0,82.97,83.0,15075.0,82.97,83.0,82.97,83.0,15075.0
2025-01-24 14:35:00,83.0,83.0,83.0,83.0,0.0,83.0,83.0,83.0,83.0,0.0
2025-01-24 14:40:00,82.98,83.03,82.98,83.03,6000.0,82.98,83.03,82.98,83.03,6000.0
2025-01-24 14:45:00,82.97,82.97,82.96,82.96,3000.0,82.97,82.97,82.96,82.96,3000.0
2025-01-24 14:50:00,82.91,82.95,82.91,82.95,7500.0,82.91,82.95,82.91,82.95,7500.0
2025-01-24 14:55:00,82.9,82.9,82.9,82.9,1500.0,82.9,82.9,82.9,82.9,1500.0
2025-01-24 15:00:00,82.94,83.01,82.91,83.0,12855.0,82.94,83.01,82.91,83.0,12855.0
2025-01-24 15:05:00,83.0,83.0,83.0,83.0,1500.0,83.0,83.0,83.0,83.0,1500.0
2025-01-24 15:10:00,83.06,83.06,83.06,83.06,1500.0,83.06,83.06,83.06,83.06,1500.0
2025-01-24 15:15:00,83.06,83.12,83.06,83.08,12330.0,83.06,83.12,83.06,83.08,12330.0
2025-01-24 15:20:00,83.08,83.1,83.02,83.08,7695.0,83.08,83.1,83.02,83.08,7695.0
2025-01-24 15:25:00,83.03,83.16,83.03,83.16,9000.0,83.03,83.16,83.03,83.16,9000.0
2025-01-24 15:30:00,83.26,83.26,83.26,83.26,1500.0,83.26,83.26,83.26,83.26,1500.0
2025-01-24 15:35:00,83.21,83.38,83.2,83.36,13095.0,83.21,83.38,83.2,83.36,13095.0
2025-01-24 15:40:00,83.34,83.53,83.32,83.53,12000.0,83.34,83.53,83.32,83.53,12000.0
2025-01-24 15:45:00,83.55,83.55,83.47,83.47,15000.0,83.55,83.55,83.47,83.47,15000.0
2025-01-24 15:50:00,83.56,83.62,83.49,83.52,46125.0,83.56,83.62,83.49,83.52,46125.0
2025-01-24 15:55:00,83.43,83.63,83.43,83.62,71400.0,83.43,83.63,83.43,83.62,71400.0
2025-01-27 09:30:00,83.31,84.33,83.31,84.33,66090.0,83.31,84.33,83.31,84.33,66090.0
2025-01-27 09:35:00,84.05,84.71,84.05,84.71,13500.0,84.05,84.71,84.05,84.71,13500.0
2025-01-27 09:40:00,84.63,84.67,84.63,84.67,3855.0,84.63,84.67,84.63,84.67,3855.0
2025-01-27 09:45:00,84.46,84.46,84.26,84.26,6000.0,84.46,84.46,84.26,84.26,6000.0
2025-01-27 09:50:00,84.2,84.37,84.2,84.34,21555.0,84.2,84.37,84.2,84.34,21555.0
2025-01-27 09:55:00,84.33,84.61,84.33,84.58,31650.0,84.33,84.61,84.33,84.58,31650.0
2025-01-27 10:00:00,84.59,84.78,84.58,84.71,39240.0,84.59,84.78,84.58,84.71,39240.0
2025-01-27 10:05:00,84.88,85.11,84.88,85.11,21915.0,84.88,85.11,84.88,85.11,21915.0
2025-01-27 10:10:00,85.05,85.15,85.03,85.15,81420.0,85.05,85.15,85.03,85.15,81420.0
2025-01-27 10:15:00,85.13,85.35,85.06,85.33,137715.0,85.13,85.35,85.06,85.33,137715.0
2025-01-27 10:20:00,85.41,85.54,85.41,85.49,43545.0,85.41,85.54,85.41,85.49,43545.0
2025-01-27 10:25:00,85.47,85.59,85.44,85.45,54660.0,85.47,85.59,85.44,85.45,54660.0
2025-01-27 10:30:00,85.45,85.47,85.42,85.47,15120.0,85.45,85.47,85.42,85.47,15120.0
2025-01-27 10:35:00,85.42,85.53,85.42,85.53,9000.0,85.42,85.53,85.42,85.53,9000.0
2025-01-27 10:40:00,85.43,85.6,85.43,85.45,39975.0,85.43,85.6,85.43,85.45,39975.0
2025-01-27 10:45:00,85.53,85.53,85.35,85.35,15720.0,85.53,85.53,85.35,85.35,15720.0
2025-01-27 10:50:00,85.31,85.52,85.31,85.34,12900.0,85.31,85.52,85.31,85.34,12900.0
2025-01-27 10:55:00,85.24,85.34,84.95,85.1,24105.0,85.24,85.34,84.95,85.1,24105.0
2025-01-27 11:00:00,84.99,85.08,84.98,84.98,10095.0,84.99,85.08,84.98,84.98,10095.0
2025-01-27 11:05:00,85.1,85.23,85.1,85.23,10095.0,85.1,85.23,85.1,85.23,10095.0
2025-01-27 11:10:00,85.25,85.36,85.25,85.35,6105.0,85.25,85.36,85.25,85.35,6105.0
2025-01-27 11:15:00,85.36,85.44,85.23,85.26,9690.0,85.36,85.44,85.23,85.26,9690.0
2025-01-27 11:20:00,85.14,85.37,85.14,85.37,4500.0,85.14,85.37,85.14,85.37,4500.0
2025-01-27 11:25:00,85.37,85.41,85.3,85.3,24000.0,85.37,85.41,85.3,85.3,24000.0
2025-01-27 11:30:00,85.34,85.47,85.3,85.47,15285.0,85.34,85.47,85.3,85.47,15285.0
2025-01-27 11:35:00,85.66,85.66,85.66,85.66,1500.0,85.66,85.66,85.66,85.66,1500.0
2025-01-27 11:40:00,85.62,85.62,85.35,85.39,22500.0,85.62,85.62,85.35,85.39,22500.0
2025-01-27 11:45:00,85.4,85.4,85.25,85.25,52905.0,85.4,85.4,85.25,85.25,52905.0
2025-01-27 11:50:00,85.25,85.25,85.25,85.25,0.0,85.25,85.25,85.25,85.25,0.0
2025-01-27 11:55:00,85.25,85.25,85.25,85.25,0.0,85.25,85.25,85.25,85.25,0.0
2025-01-27 12:00:00,85.11,85.11,85.11,85.11,1500.0,85.11,85.11,85.11,85.11,1500.0
2025-01-27 12:05:00,85.15,85.15,85.15,85.15,1575.0,85.15,85.15,85.15,85.15,1575.0
2025-01-27 12:10:00,85.09,85.15,85.09,85.15,12660.0,85.09,85.15,85.09,85.15,12660.0
2025-01-27 12:15:00,85.23,85.23,85.23,85.23,1500.0,85.23,85.23,85.23,85.23,1500.0
2025-01-27 12:20:00,85.34,85.45,85.34,85.43,10500.0,85.34,85.45,85.34,85.43,10500.0
2025-01-27 12:25:00,85.53,85.6,85.48,85.6,6075.0,85.53,85.6,85.48,85.6,6075.0
2025-01-27 12:30:00,85.55,85.55,85.55,85.55,1500.0,85.55,85.55,85.55,85.55,1500.0
2025-01-27 12:35:00,85.46,85.46,85.45,85.45,3000.0,85.46,85.46,85.45,85.45,3000.0
2025-01-27 12:40:00,85.45,85.45,85.45,85.45,0.0,85.45,85.45,85.45,85.45,0.0
2025-01-27 12:45:00,85.59,85.65,85.44,85.44,16290.0,85.59,85.65,85.44,85.44,16290.0
2025-01-27 12:50:00,85.37,85.37,85.37,85.37,1500.0,85.37,85.37,85.37,85.37,1500.0
2025-01-27 12:55:00,85.42,85.48,85.42,85.48,4095.0,85.42,85.48,85.42,85.48,4095.0
2025-01-27 13:00:00,85.5,85.53,85.4,85.53,11805.0,85.5,85.53,85.4,85.53,11805.0
2025-01-27 13:05:00,85.53,85.53,85.53,85.53,0.0,85.53,85.53,85.53,85.53,0.0
2025-01-27 13:10:00,85.4,85.4,85.33,85.37,15000.0,85.4,85.4,85.33,85.37,15000.0
2025-01-27 13:15:00,85.41,85.41,85.3,85.39,9000.0,85.41,85.41,85.3,85.39,9000.0
2025-01-27 13:20:00,85.33,85.41,85.33,85.41,3000.0,85.33,85.41,85.33,85.41,3000.0
2025-01-27 13:25:00,85.47,85.47,85.32,85.32,9750.0,85.47,85.47,85.32,85.32,9750.0
2025-01-27 13:30:00,85.36,85.47,85.36,85.4,6300.0,85.36,85.47,85.36,85.4,6300.0
2025-01-27 13:35:00,85.4,85.4,85.31,85.31,28740.0,85.4,85.4,85.31,85.31,28740.0
2025-01-27 13:40:00,85.37,85.37,85.37,85.37,1980.0,85.37,85.37,85.37,85.37,1980.0
2025-01-27 13:45:00,85.41,85.48,85.4,85.47,6000.0,85.41,85.48,85.4,85.47,6000.0
2025-01-27 13:50:00,85.47,85.51,85.47,85.51,9045.0,85.47,85.51,85.47,85.51,9045.0
2025-01-27 13:55:00,85.41,85.45,85.38,85.38,7980.0,85.41,85.45,85.38,85.38,7980.0
2025-01-27 14:00:00,85.45,85.67,85.45,85.54,19500.0,85.45,85.67,85.45,85.54,19500.0
2025-01-27 14:05:00,85.55,85.55,85.47,85.48,4500.0,85.55,85.55,85.47,85.48,4500.0
2025-01-27 14:10:00,85.53,85.53,85.5,85.51,7665.0,85.53,85.53,85.5,85.51,7665.0
2025-01-27 14:15:00,85.5,85.63,85.5,85.61,6000.0,85.5,85.63,85.5,85.61,6000.0
2025-01-27 14:20:00,85.67,85.69,85.67,85.69,4500.0,85.67,85.69,85.67,85.69,4500.0
2025-01-27 14:25:00,85.59,85.72,85.59,85.72,10500.0,85.59,85.72,85.59,85.72,10500.0
2025-01-27 14:30:00,85.73,85.73,85.59,85.59,21855.0,85.73,85.73,85.59,85.59,21855.0
2025-01-27 14:35:00,85.59,85.59,85.59,85.59,0.0,85.59,85.59,85.59,85.59,0.0
2025-01-27 14:40:00,85.6,85.6,85.54,85.58,10710.0,85.6,85.6,85.54,85.58,10710.0
2025-01-27 14:45:00,85.55,85.55,85.55,85.55,1500.0,85.55,85.55,85.55,85.55,1500.0
2025-01-27 14:50:00,85.55,85.55,85.55,85.55,0.0,85.55,85.55,85.55,85.55,0.0
2025-01-27 14:55:00,85.61,85.68,85.61,85.68,4500.0,85.61,85.68,85.61,85.68,4500.0
2025-01-27 15:00:00,85.67,85.67,85.64,85.64,9000.0,85.67,85.67,85.64,85.64,9000.0
2025-01-27 15:05:00,85.55,85.55,85.5,85.5,6000.0,85.55,85.55,85.5,85.5,6000.0
2025-01-27 15:10:00,85.46,85.46,85.45,85.45,15045.0,85.46,85.46,85.45,85.45,15045.0
2025-01-27 15:15:00,85.45,85.55,85.45,85.55,6000.0,85.45,85.55,85.45,85.55,6000.0
2025-01-27 15:20:00,85.51,85.59,85.51,85.59,7500.0,85.51,85.59,85.51,85.59,7500.0
2025-01-27 15:25:00,85.56,85.56,85.56,85.56,1500.0,85.56,85.56,85.56,85.56,1500.0
2025-01-27 15:30:00,85.58,85.58,85.5,85.5,4500.0,85.58,85.58,85.5,85.5,4500.0
2025-01-27 15:35:00,85.51,85.51,85.34,85.34,10170.0,85.51,85.51,85.34,85.34,10170.0
2025-01-27 15:40:00,85.48,85.52,85.46,85.46,9000.0,85.48,85.52,85.46,85.46,9000.0
2025-01-27 15:45:00,85.52,85.52,85.41,85.41,20040.0,85.52,85.52,85.41,85.41,20040.0
2025-01-27 15:50:00,85.33,85.48,85.33,85.4,56985.0,85.33,85.48,85.33,85.4,56985.0
2025-01-27 15:55:00,85.41,85.57,85.35,85.5,102495.0,85.41,85.57,85.35,85.5,102495.0
2025-01-28 09:30:00,85.96,85.96,84.29,84.76,68955.0,85.96,85.96,84.29,84.76,68955.0
2025-01-28 09:35:00,84.87,84.98,84.86,84.98,7500.0,84.87,84.98,84.86,84.98,7500.0
2025-01-28 09:40:00,85.08,85.38,85.08,85.37,24750.0,85.08,85.38,85.08,85.37,24750.0
2025-01-28 09:45:00,85.26,85.26,85.11,85.18,16500.0,85.26,85.26,85.11,85.18,16500.0
2025-01-28 09:50:00,85.27,85.27,85.27,85.27,1500.0,85.27,85.27,85.27,85.27,1500.0
2025-01-28 09:55:00,85.08,85.22,85.08,85.22,24000.0,85.08,85.22,85.08,85.22,24000.0
2025-01-28 10:00:00,85.25,85.25,85.25,85.25,4530.0,85.25,85.25,85.25,85.25,4530.0
2025-01-28 10:05:00,85.46,85.46,85.42,85.46,15225.0,85.46,85.46,85.42,85.46,15225.0
2025-01-28 10:10:00,85.46,85.8,85.39,85.7,63780.0,85.46,85.8,85.39,85.7,63780.0
2025-01-28 10:15:00,85.8,86.0,85.76,85.8,42690.0,85.8,86.0,85.76,85.8,42690.0
2025-01-28 10:20:00,85.73,85.73,85.73,85.73,1500.0,85.73,85.73,85.73,85.73,1500.0
2025-01-28 10:25:00,85.75,85.75,85.75,85.75,1500.0,85.75,85.75,85.75,85.75,1500.0
2025-01-28 10:30:00,85.7,85.75,85.63,85.63,27255.0,85.7,85.75,85.63,85.63,27255.0
2025-01-28 10:35:00,85.63,85.63,85.49,85.49,12495.0,85.63,85.63,85.49,85.49,12495.0
2025-01-28 10:40:00,85.54,85.68,85.5,85.63,23145.0,85.54,85.68,85.5,85.63,23145.0
2025-01-28 10:45:00,85.71,85.76,85.7,85.74,10500.0,85.71,85.76,85.7,85.74,10500.0
2025-01-28 10:50:00,85.85,85.97,85.85,85.95,7500.0,85.85,85.97,85.85,85.95,7500.0
2025-01-28 10:55:00,85.92,85.94,85.9,85.91,31710.0,85.92,85.94,85.9,85.91,31710.0
2025-01-28 11:00:00,85.93,85.93,85.92,85.92,6000.0,85.93,85.93,85.92,85.92,6000.0
2025-01-28 11:05:00,85.89,85.94,85.8,85.89,34980.0,85.89,85.94,85.8,85.89,34980.0
2025-01-28 11:10:00,85.98,85.98,85.9,85.9,8100.0,85.98,85.98,85.9,85.9,8100.0
2025-01-28 11:15:00,85.94,85.94,85.83,85.91,38970.0,85.94,85.94,85.83,85.91,38970.0
2025-01-28 11:20:00,85.9,85.97,85.83,85.87,56310.0,85.9,85.97,85.83,85.87,56310.0
2025-01-28 11:25:00,85.87,85.87,85.65,85.71,57705.0,85.87,85.87,85.65,85.71,57705.0
2025-01-28 11:30:00,85.78,85.78,85.71,85.78,4650.0,85.78,85.78,85.71,85.78,4650.0
2025-01-28 11:35:00,85.72,85.72,85.55,85.55,22500.0,85.72,85.72,85.55,85.55,22500.0
2025-01-28 11:40:00,85.59,85.68,85.58,85.68,4500.0,85.59,85.68,85.58,85.68,4500.0
2025-01-28 11:45:00,85.69,85.75,85.69,85.75,7500.0,85.69,85.75,85.69,85.75,7500.0
2025-01-28 11:50:00,85.7,85.73,85.63,85.63,21135.0,85.7,85.73,85.63,85.63,21135.0
2025-01-28 11:55:00,85.71,85.71,85.71,85.71,1500.0,85.71,85.71,85.71,85.71,1500.0
2025-01-28 12:00:00,85.7,85.71,85.64,85.64,15000.0,85.7,85.71,85.64,85.64,15000.0
2025-01-28 12:05:00,85.43,85.43,85.43,85.43,1905.0,85.43,85.43,85.43,85.43,1905.0
2025-01-28 12:10:00,85.57,85.6,85.57,85.6,4680.0,85.57,85.6,85.57,85.6,4680.0
2025-01-28 12:15:00,85.54,85.54,85.54,85.54,18000.0,85.54,85.54,85.54,85.54,18000.0
2025-01-28 12:20:00,85.55,85.61,85.48,85.57,50760.0,85.55,85.61,85.48,85.57,50760.0
2025-01-28 12:25:00,85.55,85.56,85.55,85.55,4500.0,85.55,85.56,85.55,85.55,4500.0
2025-01-28 12:30:00,85.6,85.6,85.6,85.6,3000.0,85.6,85.6,85.6,85.6,3000.0
2025-01-28 12:35:00,85.6,85.6,85.6,85.6,0.0,85.6,85.6,85.6,85.6,0.0
2025-01-28 12:40:00,85.65,85.65,85.65,85.65,1500.0,85.65,85.65,85.65,85.65,1500.0
2025-01-28 12:45:00,85.65,85.65,85.65,85.65,1785.0,85.65,85.65,85.65,85.65,1785.0
2025-01-28 12:50:00,85.71,85.71,85.71,85.71,3000.0,85.71,85.71,85.71,85.71,3000.0
2025-01-28 12:55:00,85.71,85.71,85.71,85.71,0.0,85.71,85.71,85.71,85.71,0.0
2025-01-28 13:00:00,85.71,85.79,85.63,85.71,29340.0,85.71,85.79,85.63,85.71,29340.0
2025-01-28 13:05:00,85.71,85.71,85.71,85.71,0.0,85.71,85.71,85.71,85.71,0.0
2025-01-28 13:10:00,85.75,85.79,85.7,85.7,5415.0,85.75,85.79,85.7,85.7,5415.0
2025-01-28 13:15:00,85.84,85.84,85.73,85.73,9360.0,85.84,85.84,85.73,85.73,9360.0
2025-01-28 13:20:00,85.76,85.76,85.7,85.7,7560.0,85.76,85.76,85.7,85.7,7560.0
2025-01-28 13:25:00,85.65,85.72,85.65,85.69,24900.0,85.65,85.72,85.65,85.69,24900.0
2025-01-28 13:30:00,85.69,85.69,85.69,85.69,0.0,85.69,85.69,85.69,85.69,0.0
2025-01-28 13:35:00,85.7,85.73,85.68,85.69,7500.0,85.7,85.73,85.68,85.69,7500.0
2025-01-28 13:40:00,85.62,85.62,85.48,85.48,25335.0,85.62,85.62,85.48,85.48,25335.0
2025-01-28 13:45:00,85.49,85.49,85.49,85.49,3000.0,85.49,85.49,85.49,85.49,3000.0
2025-01-28 13:50:00,85.49,85.49,85.49,85.49,0.0,85.49,85.49,85.49,85.49,0.0
2025-01-28 13:55:00,85.45,85.45,85.37,85.44,10530.0,85.45,85.45,85.37,85.44,10530.0
2025-01-28 14:00:00,85.44,85.47,85.37,85.37,65955.0,85.44,85.47,85.37,85.37,65955.0
2025-01-28 14:05:00,85.36,85.36,85.35,85.35,3000.0,85.36,85.36,85.35,85.35,3000.0
2025-01-28 14:10:00,85.37,85.37,85.27,85.27,17400.0,85.37,85.37,85.27,85.27,17400.0
2025-01-28 14:15:00,85.27,85.27,85.27,85.27,3000.0,85.27,85.27,85.27,85.27,3000.0
2025-01-28 14:20:00,85.2,85.26,85.19,85.26,16350.0,85.2,85.26,85.19,85.26,16350.0
2025-01-28 14:25:00,85.28,85.32,85.28,85.32,7500.0,85.28,85.32,85.28,85.32,7500.0
2025-01-28 14:30:00,85.31,85.36,85.31,85.34,6000.0,85.31,85.36,85.31,85.34,6000.0
2025-01-28 14:35:00,85.34,85.34,85.29,85.34,7500.0,85.34,85.34,85.29,85.34,7500.0
2025-01-28 14:40:00,85.29,85.34,85.29,85.34,11955.0,85.29,85.34,85.29,85.34,11955.0
2025-01-28 14:45:00,85.34,85.36,85.33,85.33,13110.0,85.34,85.36,85.33,85.33,13110.0
2025-01-28 14:50:00,85.34,85.39,85.34,85.36,7500.0,85.34,85.39,85.34,85.36,7500.0
2025-01-28 14:55:00,85.42,85.42,85.33,85.41,10275.0,85.42,85.42,85.33,85.41,10275.0
2025-01-28 15:00:00,85.41,85.47,85.4,85.46,9000.0,85.41,85.47,85.4,85.46,9000.0
2025-01-28 15:05:00,85.48,85.57,85.48,85.57,9000.0,85.48,85.57,85.48,85.57,9000.0
2025-01-28 15:10:00,85.51,85.56,85.51,85.54,12000.0,85.51,85.56,85.51,85.54,12000.0
2025-01-28 15:15:00,85.53,85.57,85.53,85.56,24930.0,85.53,85.57,85.53,85.56,24930.0
2025-01-28 15:20:00,85.56,85.6,85.54,85.59,20820.0,85.56,85.6,85.54,85.59,20820.0
2025-01-28 15:25:00,85.58,85.58,85.58,85.58,1500.0,85.58,85.58,85.58,85.58,1500.0
2025-01-28 15:30:00,85.57,85.58,85.5,85.53,36495.0,85.57,85.58,85.5,85.53,36495.0
2025-01-28 15:35:00,85.53,85.53,85.44,85.47,24630.0,85.53,85.53,85.44,85.47,24630.0
2025-01-28 15:40:00,85.47,85.47,85.47,85.47,4500.0,85.47,85.47,85.47,85.47,4500.0
2025-01-28 15:45:00,85.48,85.48,85.42,85.43,13500.0,85.48,85.48,85.42,85.43,13500.0
2025-01-28 15:50:00,85.38,85.48,85.34,85.34,59760.0,85.38,85.48,85.34,85.34,59760.0
2025-01-28 15:55:00,85.36,85.36,85.19,85.19,96060.0,85.36,85.36,85.19,85.19,96060.0
2025-01-29 09:30:00,85.04,85.33,85.04,85.33,49710.0,85.04,85.33,85.04,85.33,49710.0
2025-01-29 09:35:00,85.25,85.44,85.25,85.44,12000.0,85.25,85.44,85.25,85.44,12000.0
2025-01-29 09:40:00,85.27,85.33,85.27,85.33,7500.0,85.27,85.33,85.27,85.33,7500.0
2025-01-29 09:45:00,85.33,85.42,85.22,85.22,15615.0,85.33,85.42,85.22,85.22,15615.0
2025-01-29 09:50:00,85.24,85.26,85.19,85.26,10680.0,85.24,85.26,85.19,85.26,10680.0
2025-01-29 09:55:00,85.19,85.21,85.14,85.21,24480.0,85.19,85.21,85.14,85.21,24480.0
2025-01-29 10:00:00,85.2,85.23,85.18,85.18,12000.0,85.2,85.23,85.18,85.18,12000.0
2025-01-29 10:05:00,85.17,85.25,85.17,85.25,4500.0,85.17,85.25,85.17,85.25,4500.0
2025-01-29 10:10:00,85.18,85.21,85.08,85.14,27225.0,85.18,85.21,85.08,85.14,27225.0
2025-01-29 10:15:00,85.21,85.27,85.16,85.27,15135.0,85.21,85.27,85.16,85.27,15135.0
2025-01-29 10:20:00,85.33,85.39,85.33,85.35,18000.0,85.33,85.39,85.33,85.35,18000.0
2025-01-29 10:25:00,85.35,85.35,85.31,85.31,15705.0,85.35,85.35,85.31,85.31,15705.0
2025-01-29 10:30:00,85.34,85.34,85.31,85.31,4500.0,85.34,85.34,85.31,85.31,4500.0
2025-01-29 10:35:00,85.38,85.39,85.34,85.34,7440.0,85.38,85.39,85.34,85.34,7440.0
2025-01-29 10:40:00,85.31,85.44,85.31,85.38,18315.0,85.31,85.44,85.31,85.38,18315.0
2025-01-29 10:45:00,85.33,85.36,85.3,85.32,6000.0,85.33,85.36,85.3,85.32,6000.0
2025-01-29 10:50:00,85.33,85.51,85.32,85.51,12000.0,85.33,85.51,85.32,85.51,12000.0
2025-01-29 10:55:00,85.52,85.52,85.52,85.52,13365.0,85.52,85.52,85.52,85.52,13365.0
2025-01-29 11:00:00,85.54,85.54,85.54,85.54,1500.0,85.54,85.54,85.54,85.54,1500.0
2025-01-29 11:05:00,85.66,85.66,85.66,85.66,1500.0,85.66,85.66,85.66,85.66,1500.0
2025-01-29 11:10:00,85.59,85.69,85.59,85.67,16500.0,85.59,85.69,85.59,85.67,16500.0
2025-01-29 11:15:00,85.65,85.67,85.61,85.65,26355.0,85.65,85.67,85.61,85.65,26355.0
2025-01-29 11:20:00,85.65,85.65,85.49,85.6,12000.0,85.65,85.65,85.49,85.6,12000.0
2025-01-29 11:25:00,85.59,85.59,85.57,85.57,7500.0,85.59,85.59,85.57,85.57,7500.0
2025-01-29 11:30:00,85.71,85.71,85.71,85.71,3750.0,85.71,85.71,85.71,85.71,3750.0
2025-01-29 11:35:00,85.64,85.71,85.64,85.71,4200.0,85.64,85.71,85.64,85.71,4200.0
2025-01-29 11:40:00,85.63,85.64,85.57,85.6,16500.0,85.63,85.64,85.57,85.6,16500.0
2025-01-29 11:45:00,85.6,85.6,85.6,85.6,0.0,85.6,85.6,85.6,85.6,0.0
2025-01-29 11:50:00,85.6,85.61,85.6,85.61,4500.0,85.6,85.61,85.6,85.61,4500.0
2025-01-29 11:55:00,85.69,85.69,85.61,85.61,6000.0,85.69,85.69,85.61,85.61,6000.0
2025-01-29 12:00:00,85.61,85.61,85.61,85.61,1500.0,85.61,85.61,85.61,85.61,1500.0
2025-01-29 12:05:00,85.59,85.6,85.57,85.57,3000.0,85.59,85.6,85.57,85.57,3000.0
2025-01-29 12:10:00,85.59,85.59,85.59,85.59,4500.0,85.59,85.59,85.59,85.59,4500.0
2025-01-29 12:15:00,85.59,85.66,85.59,85.64,11520.0,85.59,85.66,85.59,85.64,11520.0
2025-01-29 12:20:00,85.71,85.76,85.71,85.73,10065.0,85.71,85.76,85.71,85.73,10065.0
2025-01-29 12:25:00,85.73,85.73,85.73,85.73,0.0,85.73,85.73,85.73,85.73,0.0
2025-01-29 12:30:00,85.72,85.72,85.7,85.7,11775.0,85.72,85.72,85.7,85.7,11775.0
2025-01-29 12:35:00,85.69,85.69,85.69,85.69,3660.0,85.69,85.69,85.69,85.69,3660.0
2025-01-29 12:40:00,85.72,85.73,85.72,85.73,4500.0,85.72,85.73,85.72,85.73,4500.0
2025-01-29 12:45:00,85.67,85.73,85.65,85.73,8865.0,85.67,85.73,85.65,85.73,8865.0
2025-01-29 12:50:00,85.7,85.73,85.7,85.71,6000.0,85.7,85.73,85.7,85.71,6000.0
2025-01-29 12:55:00,85.7,85.73,85.65,85.73,6315.0,85.7,85.73,85.65,85.73,6315.0
2025-01-29 13:00:00,85.59,85.59,85.54,85.57,13500.0,85.59,85.59,85.54,85.57,13500.0
2025-01-29 13:05:00,85.55,85.55,85.55,85.55,4500.0,85.55,85.55,85.55,85.55,4500.0
2025-01-29 13:10:00,85.61,85.67,85.61,85.67,9300.0,85.61,85.67,85.61,85.67,9300.0
2025-01-29 13:15:00,85.64,85.69,85.55,85.69,5355.0,85.64,85.69,85.55,85.69,5355.0
2025-01-29 13:20:00,85.75,85.75,85.73,85.73,4005.0,85.75,85.75,85.73,85.73,4005.0
2025-01-29 13:25:00,85.82,85.83,85.74,85.83,11160.0,85.82,85.83,85.74,85.83,11160.0
2025-01-29 13:30:00,85.83,85.83,85.73,85.73,6990.0,85.83,85.83,85.73,85.73,6990.0
2025-01-29 13:35:00,85.85,85.86,85.83,85.83,19500.0,85.85,85.86,85.83,85.83,19500.0
2025-01-29 13:40:00,85.85,85.85,85.85,85.85,6000.0,85.85,85.85,85.85,85.85,6000.0
2025-01-29 13:45:00,85.85,86.08,85.85,86.08,6465.0,85.85,86.08,85.85,86.08,6465.0
2025-01-29 13:50:00,86.01,86.05,86.01,86.02,19665.0,86.01,86.05,86.01,86.02,19665.0
2025-01-29 13:55:00,85.99,86.02,85.9,85.97,83400.0,85.99,86.02,85.9,85.97,83400.0
2025-01-29 14:00:00,85.86,85.86,85.77,85.82,44025.0,85.86,85.86,85.77,85.82,44025.0
2025-01-29 14:05:00,85.78,85.83,85.77,85.81,48810.0,85.78,85.83,85.77,85.81,48810.0
2025-01-29 14:10:00,85.84,85.84,85.79,85.84,6000.0,85.84,85.84,85.79,85.84,6000.0
2025-01-29 14:15:00,85.78,85.83,85.78,85.83,7785.0,85.78,85.83,85.78,85.83,7785.0
2025-01-29 14:20:00,85.86,85.86,85.86,85.86,1755.0,85.86,85.86,85.86,85.86,1755.0
2025-01-29 14:25:00,85.84,85.86,85.78,85.81,31920.0,85.84,85.86,85.78,85.81,31920.0
2025-01-29 14:30:00,85.78,85.89,85.78,85.88,6000.0,85.78,85.89,85.78,85.88,6000.0
2025-01-29 14:35:00,85.84,85.87,85.84,85.87,3000.0,85.84,85.87,85.84,85.87,3000.0
2025-01-29 14:40:00,86.02,86.06,85.93,85.93,13500.0,86.02,86.06,85.93,85.93,13500.0
2025-01-29 14:45:00,85.93,86.05,85.9,86.05,4500.0,85.93,86.05,85.9,86.05,4500.0
2025-01-29 14:50:00,86.05,86.05,86.05,86.05,0.0,86.05,86.05,86.05,86.05,0.0
2025-01-29 14:55:00,86.02,86.07,86.01,86.06,16500.0,86.02,86.07,86.01,86.06,16500.0
2025-01-29 15:00:00,86.03,86.05,85.98,85.98,28500.0,86.03,86.05,85.98,85.98,28500.0
2025-01-29 15:05:00,85.93,85.93,85.91,85.91,3240.0,85.93,85.93,85.91,85.91,3240.0
2025-01-29 15:10:00,85.91,85.94,85.87,85.88,17730.0,85.91,85.94,85.87,85.88,17730.0
2025-01-29 15:15:00,85.86,85.89,85.8,85.83,24000.0,85.86,85.89,85.8,85.83,24000.0
2025-01-29 15:20:00,85.87,85.99,85.87,85.99,4500.0,85.87,85.99,85.87,85.99,4500.0
2025-01-29 15:25:00,85.93,85.97,85.92,85.93,9000.0,85.93,85.97,85.92,85.93,9000.0
2025-01-29 15:30:00,85.93,85.94,85.93,85.93,16500.0,85.93,85.94,85.93,85.93,16500.0
2025-01-29 15:35:00,85.89,85.93,85.81,85.88,21030.0,85.89,85.93,85.81,85.88,21030.0
2025-01-29 15:40:00,85.88,85.91,85.88,85.91,9900.0,85.88,85.91,85.88,85.91,9900.0
2025-01-29 15:45:00,85.96,85.96,85.9,85.95,15000.0,85.96,85.96,85.9,85.95,15000.0
2025-01-29 15:50:00,85.99,86.0,85.88,85.89,31155.0,85.99,86.0,85.88,85.89,31155.0
2025-01-29 15:55:00,85.89,85.93,85.87,85.87,86625.0,85.89,85.93,85.87,85.87,86625.0
2025-01-30 09:30:00,86.79,87.03,86.5,86.8,64305.0,86.79,87.03,86.5,86.8,64305.0
2025-01-30 09:35:00,86.64,87.21,86.64,87.21,17580.0,86.64,87.21,86.64,87.21,17580.0
2025-01-30 09:40:00,87.12,87.24,87.12,87.24,14010.0,87.12,87.24,87.12,87.24,14010.0
2025-01-30 09:45:00,87.22,87.22,86.69,86.93,27990.0,87.22,87.22,86.69,86.93,27990.0
2025-01-30 09:50:00,87.0,87.2,86.93,87.11,26385.0,87.0,87.2,86.93,87.11,26385.0
2025-01-30 09:55:00,87.06,87.22,87.02,87.02,48660.0,87.06,87.22,87.02,87.02,48660.0
2025-01-30 10:00:00,87.08,87.13,86.78,87.02,69510.0,87.08,87.13,86.78,87.02,69510.0
2025-01-30 10:05:00,86.96,86.96,86.91,86.93,13500.0,86.96,86.96,86.91,86.93,13500.0
2025-01-30 10:10:00,86.94,86.96,86.94,86.96,16500.0,86.94,86.96,86.94,86.96,16500.0
2025-01-30 10:15:00,86.97,86.97,86.97,86.97,1500.0,86.97,86.97,86.97,86.97,1500.0
2025-01-30 10:20:00,87.09,87.17,87.03,87.07,9000.0,87.09,87.17,87.03,87.07,9000.0
2025-01-30 10:25:00,87.0,87.08,86.98,86.99,69675.0,87.0,87.08,86.98,86.99,69675.0
2025-01-30 10:30:00,87.05,87.05,86.91,86.93,108840.0,87.05,87.05,86.91,86.93,108840.0
2025-01-30 10:35:00,86.94,87.03,86.93,87.03,18435.0,86.94,87.03,86.93,87.03,18435.0
2025-01-30 10:40:00,87.02,87.02,87.02,87.02,1500.0,87.02,87.02,87.02,87.02,1500.0
2025-01-30 10:45:00,87.09,87.1,87.0,87.04,20325.0,87.09,87.1,87.0,87.04,20325.0
2025-01-30 10:50:00,87.05,87.1,87.05,87.06,7500.0,87.05,87.1,87.05,87.06,7500.0
2025-01-30 10:55:00,87.06,87.24,87.06,87.09,35445.0,87.06,87.24,87.06,87.09,35445.0
2025-01-30 11:00:00,87.06,87.06,86.96,87.02,35490.0,87.06,87.06,86.96,87.02,35490.0
2025-01-30 11:05:00,87.16,87.16,87.14,87.14,4500.0,87.16,87.16,87.14,87.14,4500.0
2025-01-30 11:10:00,87.14,87.14,87.14,87.14,0.0,87.14,87.14,87.14,87.14,0.0
2025-01-30 11:15:00,87.18,87.18,87.18,87.18,1500.0,87.18,87.18,87.18,87.18,1500.0
2025-01-30 11:20:00,87.26,87.28,87.25,87.28,6000.0,87.26,87.28,87.25,87.28,6000.0
2025-01-30 11:25:00,87.35,87.41,87.35,87.41,3000.0,87.35,87.41,87.35,87.41,3000.0
2025-01-30 11:30:00,87.34,87.38,87.34,87.34,4500.0,87.34,87.38,87.34,87.34,4500.0
2025-01-30 11:35:00,87.35,87.35,87.35,87.35,1500.0,87.35,87.35,87.35,87.35,1500.0
2025-01-30 11:40:00,87.36,87.36,87.3,87.3,13395.0,87.36,87.36,87.3,87.3,13395.0
2025-01-30 11:45:00,87.24,87.24,87.22,87.22,3000.0,87.24,87.24,87.22,87.22,3000.0
2025-01-30 11:50:00,87.22,87.22,87.22,87.22,0.0,87.22,87.22,87.22,87.22,0.0
2025-01-30 11:55:00,87.35,87.37,87.3,87.3,4500.0,87.35,87.37,87.3,87.3,4500.0
2025-01-30 12:00:00,87.38,87.43,87.38,87.43,8190.0,87.38,87.43,87.38,87.43,8190.0
2025-01-30 12:05:00,87.33,87.33,87.22,87.22,18000.0,87.33,87.33,87.22,87.22,18000.0
2025-01-30 12:10:00,87.13,87.13,87.13,87.13,6000.0,87.13,87.13,87.13,87.13,6000.0
2025-01-30 12:15:00,87.14,87.14,87.04,87.04,8430.0,87.14,87.14,87.04,87.04,8430.0
2025-01-30 12:20:00,87.04,87.04,87.04,87.04,0.0,87.04,87.04,87.04,87.04,0.0
2025-01-30 12:25:00,87.05,87.07,86.95,86.95,12405.0,87.05,87.07,86.95,86.95,12405.0
2025-01-30 12:30:00,87.06,87.15,87.06,87.11,13590.0,87.06,87.15,87.06,87.11,13590.0
2025-01-30 12:35:00,87.12,87.12,87.12,87.12,1500.0,87.12,87.12,87.12,87.12,1500.0
2025-01-30 12:40:00,87.12,87.12,87.12,87.12,0.0,87.12,87.12,87.12,87.12,0.0
2025-01-30 12:45:00,87.22,87.22,87.22,87.22,2280.0,87.22,87.22,87.22,87.22,2280.0
2025-01-30 12:50:00,87.2,87.2,87.2,87.2,1500.0,87.2,87.2,87.2,87.2,1500.0
2025-01-30 12:55:00,87.24,87.26,87.24,87.26,3000.0,87.24,87.26,87.24,87.26,3000.0
2025-01-30 13:00:00,87.26,87.26,87.26,87.26,0.0,87.26,87.26,87.26,87.26,0.0
2025-01-30 13:05:00,87.26,87.26,87.26,87.26,0.0,87.26,87.26,87.26,87.26,0.0
2025-01-30 13:10:00,87.29,87.29,87.29,87.29,16005.0,87.29,87.29,87.29,87.29,16005.0
2025-01-30 13:15:00,87.36,87.39,87.32,87.35,21180.0,87.36,87.39,87.32,87.35,21180.0
2025-01-30 13:20:00,87.37,87.37,87.37,87.37,3150.0,87.37,87.37,87.37,87.37,3150.0
2025-01-30 13:25:00,87.37,87.42,87.37,87.39,14925.0,87.37,87.42,87.37,87.39,14925.0
2025-01-30 13:30:00,87.39,87.39,87.39,87.39,1500.0,87.39,87.39,87.39,87.39,1500.0
2025-01-30 13:35:00,87.39,87.4,87.39,87.4,4980.0,87.39,87.4,87.39,87.4,4980.0
2025-01-30 13:40:00,87.4,87.45,87.38,87.41,13500.0,87.4,87.45,87.38,87.41,13500.0
2025-01-30 13:45:00,87.4,87.4,87.4,87.4,1500.0,87.4,87.4,87.4,87.4,1500.0
2025-01-30 13:50:00,87.4,87.4,87.4,87.4,0.0,87.4,87.4,87.4,87.4,0.0
2025-01-30 13:55:00,87.36,87.36,87.31,87.31,10995.0,87.36,87.36,87.31,87.31,10995.0
2025-01-30 14:00:00,87.28,87.28,87.21,87.21,25500.0,87.28,87.28,87.21,87.21,25500.0
2025-01-30 14:05:00,87.22,87.22,87.22,87.22,5610.0,87.22,87.22,87.22,87.22,5610.0
2025-01-30 14:10:00,87.21,87.21,87.17,87.21,5265.0,87.21,87.21,87.17,87.21,5265.0
2025-01-30 14:15:00,87.19,87.19,87.06,87.06,8190.0,87.19,87.19,87.06,87.06,8190.0
2025-01-30 14:20:00,87.09,87.19,87.09,87.18,18000.0,87.09,87.19,87.09,87.18,18000.0
2025-01-30 14:25:00,87.25,87.27,87.22,87.26,10500.0,87.25,87.27,87.22,87.26,10500.0
2025-01-30 14:30:00,87.19,87.22,87.19,87.22,3000.0,87.19,87.22,87.19,87.22,3000.0
2025-01-30 14:35:00,87.24,87.24,87.24,87.24,2100.0,87.24,87.24,87.24,87.24,2100.0
2025-01-30 14:40:00,87.19,87.19,87.19,87.19,1500.0,87.19,87.19,87.19,87.19,1500.0
2025-01-30 14:45:00,87.2,87.2,87.2,87.2,1500.0,87.2,87.2,87.2,87.2,1500.0
2025-01-30 14:50:00,87.21,87.21,87.21,87.21,1500.0,87.21,87.21,87.21,87.21,1500.0
2025-01-30 14:55:00,87.21,87.22,87.21,87.22,3000.0,87.21,87.22,87.21,87.22,3000.0
2025-01-30 15:00:00,87.24,87.26,87.21,87.25,29055.0,87.24,87.26,87.21,87.25,29055.0
2025-01-30 15:05:00,87.25,87.25,87.25,87.25,0.0,87.25,87.25,87.25,87.25,0.0
2025-01-30 15:10:00,87.28,87.3,87.25,87.25,6045.0,87.28,87.3,87.25,87.25,6045.0
2025-01-30 15:15:00,87.25,87.25,87.25,87.25,1500.0,87.25,87.25,87.25,87.25,1500.0
2025-01-30 15:20:00,87.29,87.29,87.25,87.27,18285.0,87.29,87.29,87.25,87.27,18285.0
2025-01-30 15:25:00,87.28,87.29,87.25,87.29,75000.0,87.28,87.29,87.25,87.29,75000.0
2025-01-30 15:30:00,87.29,87.34,87.28,87.32,118110.0,87.29,87.34,87.28,87.32,118110.0
2025-01-30 15:35:00,87.28,87.28,87.02,87.03,29565.0,87.28,87.28,87.02,87.03,29565.0
2025-01-30 15:40:00,86.8,86.8,86.72,86.72,4500.0,86.8,86.8,86.72,86.72,4500.0
2025-01-30 15:45:00,86.81,87.03,86.81,87.03,16140.0,86.81,87.03,86.81,87.03,16140.0
2025-01-30 15:50:00,87.05,87.29,87.05,87.29,31590.0,87.05,87.29,87.05,87.29,31590.0
2025-01-30 15:55:00,87.33,87.4,87.31,87.34,82605.0,87.33,87.4,87.31,87.34,82605.0
2025-01-31 09:30:00,87.08,87.08,87.08,87.08,43005.0,87.08,87.08,87.08,87.08,43005.0
2025-01-31 09:35:00,87.09,87.22,87.05,87.22,9000.0,87.09,87.22,87.05,87.22,9000.0
2025-01-31 09:40:00,86.97,87.11,86.91,87.01,13950.0,86.97,87.11,86.91,87.01,13950.0
2025-01-31 09:45:00,87.01,87.01,86.91,86.91,7500.0,87.01,87.01,86.91,86.91,7500.0
2025-01-31 09:50:00,86.97,86.97,86.97,86.97,1500.0,86.97,86.97,86.97,86.97,1500.0
2025-01-31 09:55:00,86.97,86.97,86.97,86.97,0.0,86.97,86.97,86.97,86.97,0.0
2025-01-31 10:00:00,87.16,87.17,87.08,87.17,21000.0,87.16,87.17,87.08,87.17,21000.0
2025-01-31 10:05:00,87.01,87.15,87.01,87.15,6030.0,87.01,87.15,87.01,87.15,6030.0
2025-01-31 10:10:00,87.12,87.35,87.07,87.35,16770.0,87.12,87.35,87.07,87.35,16770.0
2025-01-31 10:15:00,87.29,87.34,87.23,87.28,19500.0,87.29,87.34,87.23,87.28,19500.0
2025-01-31 10:20:00,87.32,87.32,87.16,87.16,3000.0,87.32,87.32,87.16,87.16,3000.0
2025-01-31 10:25:00,87.16,87.16,87.16,87.16,0.0,87.16,87.16,87.16,87.16,0.0
2025-01-31 10:30:00,87.15,87.23,87.15,87.22,6210.0,87.15,87.23,87.15,87.22,6210.0
2025-01-31 10:35:00,87.21,87.21,87.2,87.21,3000.0,87.21,87.21,87.2,87.21,3000.0
2025-01-31 10:40:00,87.16,87.16,87.11,87.11,12120.0,87.16,87.16,87.11,87.11,12120.0
2025-01-31 10:45:00,86.99,87.08,86.99,87.07,4500.0,86.99,87.08,86.99,87.07,4500.0
2025-01-31 10:50:00,87.2,87.2,87.0,87.0,10500.0,87.2,87.2,87.0,87.0,10500.0
2025-01-31 10:55:00,87.01,87.01,87.01,87.01,1500.0,87.01,87.01,87.01,87.01,1500.0
2025-01-31 11:00:00,87.01,87.01,87.01,87.01,0.0,87.01,87.01,87.01,87.01,0.0
2025-01-31 11:05:00,87.11,87.12,87.1,87.12,9000.0,87.11,87.12,87.1,87.12,9000.0
2025-01-31 11:10:00,87.11,87.11,87.11,87.11,4500.0,87.11,87.11,87.11,87.11,4500.0
2025-01-31 11:15:00,87.11,87.11,87.1,87.1,3000.0,87.11,87.11,87.1,87.1,3000.0
2025-01-31 11:20:00,87.05,87.07,87.05,87.07,6000.0,87.05,87.07,87.05,87.07,6000.0
2025-01-31 11:25:00,87.08,87.08,87.04,87.04,28620.0,87.08,87.08,87.04,87.04,28620.0
2025-01-31 11:30:00,87.01,87.01,87.01,87.01,1500.0,87.01,87.01,87.01,87.01,1500.0
2025-01-31 11:35:00,87.05,87.08,87.05,87.06,10845.0,87.05,87.08,87.05,87.06,10845.0
2025-01-31 11:40:00,87.06,87.06,87.01,87.01,3795.0,87.06,87.06,87.01,87.01,3795.0
2025-01-31 11:45:00,87.0,87.0,86.96,86.97,9180.0,87.0,87.0,86.96,86.97,9180.0
2025-01-31 11:50:00,87.03,87.03,87.03,87.03,1500.0,87.03,87.03,87.03,87.03,1500.0
2025-01-31 11:55:00,87.06,87.1,87.03,87.03,8145.0,87.06,87.1,87.03,87.03,8145.0
2025-01-31 12:00:00,86.86,86.88,86.86,86.88,3000.0,86.86,86.88,86.86,86.88,3000.0
2025-01-31 12:05:00,86.87,86.87,86.85,86.85,10620.0,86.87,86.87,86.85,86.85,10620.0
2025-01-31 12:10:00,86.85,86.85,86.85,86.85,0.0,86.85,86.85,86.85,86.85,0.0
2025-01-31 12:15:00,86.84,86.89,86.84,86.84,9120.0,86.84,86.89,86.84,86.84,9120.0
2025-01-31 12:20:00,86.84,86.84,86.84,86.84,3000.0,86.84,86.84,86.84,86.84,3000.0
2025-01-31 12:25:00,86.88,86.93,86.86,86.86,4860.0,86.88,86.93,86.86,86.86,4860.0
2025-01-31 12:30:00,86.85,86.87,86.85,86.87,7620.0,86.85,86.87,86.85,86.87,7620.0
2025-01-31 12:35:00,86.91,86.91,86.87,86.87,14895.0,86.91,86.91,86.87,86.87,14895.0
2025-01-31 12:40:00,86.87,86.87,86.8,86.86,9000.0,86.87,86.87,86.8,86.86,9000.0
2025-01-31 12:45:00,86.82,86.86,86.8,86.8,7500.0,86.82,86.86,86.8,86.8,7500.0
2025-01-31 12:50:00,86.73,86.77,86.67,86.67,17100.0,86.73,86.77,86.67,86.67,17100.0
2025-01-31 12:55:00,86.69,86.7,86.69,86.7,3300.0,86.69,86.7,86.69,86.7,3300.0
2025-01-31 13:00:00,86.61,86.7,86.61,86.7,7500.0,86.61,86.7,86.61,86.7,7500.0
2025-01-31 13:05:00,86.7,86.7,86.69,86.69,3000.0,86.7,86.7,86.69,86.69,3000.0
2025-01-31 13:10:00,86.69,86.69,86.69,86.69,2145.0,86.69,86.69,86.69,86.69,2145.0
2025-01-31 13:15:00,86.68,86.68,86.62,86.62,6525.0,86.68,86.68,86.62,86.62,6525.0
2025-01-31 13:20:00,86.61,86.62,86.61,86.61,16500.0,86.61,86.62,86.61,86.61,16500.0
2025-01-31 13:25:00,86.7,86.82,86.7,86.79,16980.0,86.7,86.82,86.7,86.79,16980.0
2025-01-31 13:30:00,86.8,86.86,86.8,86.86,12000.0,86.8,86.86,86.8,86.86,12000.0
2025-01-31 13:35:00,86.87,86.9,86.87,86.89,7500.0,86.87,86.9,86.87,86.89,7500.0
2025-01-31 13:40:00,86.87,86.92,86.87,86.9,6000.0,86.87,86.92,86.87,86.9,6000.0
2025-01-31 13:45:00,86.79,86.85,86.79,86.85,6000.0,86.79,86.85,86.79,86.85,6000.0
2025-01-31 13:50:00,86.83,86.86,86.83,86.85,19590.0,86.83,86.86,86.83,86.85,19590.0
2025-01-31 13:55:00,86.81,86.81,86.69,86.69,15000.0,86.81,86.81,86.69,86.69,15000.0
2025-01-31 14:00:00,86.71,86.78,86.71,86.78,16500.0,86.71,86.78,86.71,86.78,16500.0
2025-01-31 14:05:00,86.79,86.79,86.74,86.78,15000.0,86.79,86.79,86.74,86.78,15000.0
2025-01-31 14:10:00,86.73,86.73,86.73,86.73,1500.0,86.73,86.73,86.73,86.73,1500.0
2025-01-31 14:15:00,86.68,86.68,86.68,86.68,3000.0,86.68,86.68,86.68,86.68,3000.0
2025-01-31 14:20:00,86.72,86.72,86.63,86.63,4500.0,86.72,86.72,86.63,86.63,4500.0
2025-01-31 14:25:00,86.73,86.75,86.73,86.75,4500.0,86.73,86.75,86.73,86.75,4500.0
2025-01-31 14:30:00,86.65,86.79,86.65,86.76,15690.0,86.65,86.79,86.65,86.76,15690.0
2025-01-31 14:35:00,86.71,86.72,86.61,86.61,9000.0,86.71,86.72,86.61,86.61,9000.0
2025-01-31 14:40:00,86.65,86.65,86.61,86.61,4500.0,86.65,86.65,86.61,86.61,4500.0
2025-01-31 14:45:00,86.61,86.61,86.61,86.61,0.0,86.61,86.61,86.61,86.61,0.0
2025-01-31 14:50:00,86.61,86.61,86.59,86.59,4500.0,86.61,86.61,86.59,86.59,4500.0
2025-01-31 14:55:00,86.61,86.68,86.61,86.68,3000.0,86.61,86.68,86.61,86.68,3000.0
2025-01-31 15:00:00,86.6,86.6,86.44,86.46,16725.0,86.6,86.6,86.44,86.46,16725.0
2025-01-31 15:05:00,86.46,86.46,86.46,86.46,0.0,86.46,86.46,86.46,86.46,0.0
2025-01-31 15:10:00,86.41,86.45,86.4,86.45,19635.0,86.41,86.45,86.4,86.45,19635.0
2025-01-31 15:15:00,86.43,86.5,86.43,86.47,45735.0,86.43,86.5,86.43,86.47,45735.0
2025-01-31 15:20:00,86.54,86.54,86.5,86.5,3000.0,86.54,86.54,86.5,86.5,3000.0
2025-01-31 15:25:00,86.52,86.52,86.5,86.5,9150.0,86.52,86.52,86.5,86.5,9150.0
2025-01-31 15:30:00,86.55,86.55,86.5,86.5,6030.0,86.55,86.55,86.5,86.5,6030.0
2025-01-31 15:35:00,86.51,86.51,86.47,86.48,15000.0,86.51,86.51,86.47,86.48,15000.0
2025-01-31 15:40:00,86.47,86.48,86.27,86.35,39000.0,86.47,86.48,86.27,86.35,39000.0
2025-01-31 15:45:00,86.34,86.39,86.32,86.35,19500.0,86.34,86.39,86.32,86.35,19500.0
2025-01-31 15:50:00,86.3,86.39,86.14,86.15,51000.0,86.3,86.39,86.14,86.15,51000.0
2025-01-31 15:55:00,86.38,86.47,86.23,86.26,131025.0,86.38,86.47,86.23,86.26,131025.0
2025-02-03 09:30:00,86.5,87.38,86.5,87.29,129195.0,86.5,87.38,86.5,87.29,129195.0
2025-02-03 09:35:00,87.52,87.52,86.81,86.91,73905.0,87.52,87.52,86.81,86.91,73905.0
2025-02-03 09:40:00,86.9,86.9,86.51,86.52,79500.0,86.9,86.9,86.51,86.52,79500.0
2025-02-03 09:45:00,86.41,86.67,86.41,86.6,40260.0,86.41,86.67,86.41,86.6,40260.0
2025-02-03 09:50:00,86.55,86.58,86.07,86.18,21405.0,86.55,86.58,86.07,86.18,21405.0
2025-02-03 09:55:00,86.26,86.32,86.13,86.18,24000.0,86.26,86.32,86.13,86.18,24000.0
2025-02-03 10:00:00,86.24,86.49,86.24,86.49,14625.0,86.24,86.49,86.24,86.49,14625.0
2025-02-03 10:05:00,86.71,86.71,86.53,86.58,36315.0,86.71,86.71,86.53,86.58,36315.0
2025-02-03 10:10:00,86.58,86.72,86.49,86.64,44490.0,86.58,86.72,86.49,86.64,44490.0
2025-02-03 10:15:00,86.63,86.65,86.53,86.6,37620.0,86.63,86.65,86.53,86.6,37620.0
2025-02-03 10:20:00,86.6,86.92,86.53,86.91,68535.0,86.6,86.92,86.53,86.91,68535.0
2025-02-03 10:25:00,86.93,87.23,86.93,87.18,36825.0,86.93,87.23,86.93,87.18,36825.0
2025-02-03 10:30:00,87.2,87.2,87.03,87.06,30000.0,87.2,87.2,87.03,87.06,30000.0
2025-02-03 10:35:00,87.09,87.35,87.08,87.35,15000.0,87.09,87.35,87.08,87.35,15000.0
2025-02-03 10:40:00,87.3,87.48,87.24,87.44,39000.0,87.3,87.48,87.24,87.44,39000.0
2025-02-03 10:45:00,87.45,87.47,87.36,87.39,13500.0,87.45,87.47,87.36,87.39,13500.0
2025-02-03 10:50:00,87.33,87.35,87.24,87.35,9000.0,87.33,87.35,87.24,87.35,9000.0
2025-02-03 10:55:00,87.34,87.49,87.34,87.42,20025.0,87.34,87.49,87.34,87.42,20025.0
2025-02-03 11:00:00,87.56,87.56,87.31,87.33,16920.0,87.56,87.56,87.31,87.33,16920.0
2025-02-03 11:05:00,87.3,87.51,87.18,87.51,25035.0,87.3,87.51,87.18,87.51,25035.0
2025-02-03 11:10:00,87.41,87.49,87.41,87.47,61500.0,87.41,87.49,87.41,87.47,61500.0
2025-02-03 11:15:00,87.39,87.44,87.29,87.29,12750.0,87.39,87.44,87.29,87.29,12750.0
2025-02-03 11:20:00,87.4,87.53,87.4,87.47,18000.0,87.4,87.53,87.4,87.47,18000.0
2025-02-03 11:25:00,87.46,87.47,87.38,87.42,31245.0,87.46,87.47,87.38,87.42,31245.0
2025-02-03 11:30:00,87.44,87.54,87.44,87.54,6000.0,87.44,87.54,87.44,87.54,6000.0
2025-02-03 11:35:00,87.52,87.52,87.43,87.5,11385.0,87.52,87.52,87.43,87.5,11385.0
2025-02-03 11:40:00,87.54,87.61,87.48,87.57,18000.0,87.54,87.61,87.48,87.57,18000.0
2025-02-03 11:45:00,87.62,87.67,87.56,87.67,10500.0,87.62,87.67,87.56,87.67,10500.0
2025-02-03 11:50:00,87.61,87.72,87.61,87.66,15045.0,87.61,87.72,87.61,87.66,15045.0
2025-02-03 11:55:00,87.43,87.61,87.43,87.61,8325.0,87.43,87.61,87.43,87.61,8325.0
2025-02-03 12:00:00,87.65,87.65,87.49,87.53,12045.0,87.65,87.65,87.49,87.53,12045.0
2025-02-03 12:05:00,87.55,87.55,87.45,87.45,4530.0,87.55,87.55,87.45,87.45,4530.0
2025-02-03 12:10:00,87.47,87.55,87.45,87.45,9135.0,87.47,87.55,87.45,87.45,9135.0
2025-02-03 12:15:00,87.48,87.63,87.48,87.63,6165.0,87.48,87.63,87.48,87.63,6165.0
2025-02-03 12:20:00,87.63,87.79,87.63,87.79,15165.0,87.63,87.79,87.63,87.79,15165.0
2025-02-03 12:25:00,87.76,87.87,87.76,87.79,6285.0,87.76,87.87,87.76,87.79,6285.0
2025-02-03 12:30:00,87.75,87.76,87.66,87.66,13155.0,87.75,87.76,87.66,87.66,13155.0
2025-02-03 12:35:00,87.72,87.8,87.55,87.61,16980.0,87.72,87.8,87.55,87.61,16980.0
2025-02-03 12:40:00,87.56,87.59,87.51,87.51,4575.0,87.56,87.59,87.51,87.51,4575.0
2025-02-03 12:45:00,87.47,87.57,87.47,87.57,25545.0,87.47,87.57,87.47,87.57,25545.0
2025-02-03 12:50:00,87.59,87.68,87.57,87.57,9000.0,87.59,87.68,87.57,87.57,9000.0
2025-02-03 12:55:00,87.49,87.77,87.49,87.61,59280.0,87.49,87.77,87.49,87.61,59280.0
2025-02-03 13:00:00,87.71,87.71,87.47,87.62,89415.0,87.71,87.71,87.47,87.62,89415.0
2025-02-03 13:05:00,87.61,87.69,87.57,87.57,6000.0,87.61,87.69,87.57,87.57,6000.0
2025-02-03 13:10:00,87.58,87.63,87.55,87.57,20715.0,87.58,87.63,87.55,87.57,20715.0
2025-02-03 13:15:00,87.62,87.69,87.57,87.57,16500.0,87.62,87.69,87.57,87.57,16500.0
2025-02-03 13:20:00,87.55,87.55,87.55,87.55,7920.0,87.55,87.55,87.55,87.55,7920.0
2025-02-03 13:25:00,87.56,87.56,87.56,87.56,3360.0,87.56,87.56,87.56,87.56,3360.0
2025-02-03 13:30:00,87.63,87.67,87.63,87.67,3000.0,87.63,87.67,87.63,87.67,3000.0
2025-02-03 13:35:00,87.71,87.71,87.64,87.64,7500.0,87.71,87.71,87.64,87.64,7500.0
2025-02-03 13:40:00,87.49,87.55,87.46,87.51,23835.0,87.49,87.55,87.46,87.51,23835.0
2025-02-03 13:45:00,87.48,87.66,87.48,87.66,13935.0,87.48,87.66,87.48,87.66,13935.0
2025-02-03 13:50:00,87.6,87.65,87.6,87.6,7905.0,87.6,87.65,87.6,87.6,7905.0
2025-02-03 13:55:00,87.57,87.57,87.57,87.57,1500.0,87.57,87.57,87.57,87.57,1500.0
2025-02-03 14:00:00,87.54,87.54,87.39,87.54,24225.0,87.54,87.54,87.39,87.54,24225.0
2025-02-03 14:05:00,87.58,87.58,87.57,87.57,6750.0,87.58,87.58,87.57,87.57,6750.0
2025-02-03 14:10:00,87.57,87.59,87.49,87.54,13500.0,87.57,87.59,87.49,87.54,13500.0
2025-02-03 14:15:00,87.55,87.65,87.55,87.65,10500.0,87.55,87.65,87.55,87.65,10500.0
2025-02-03 14:20:00,87.64,87.64,87.63,87.63,3000.0,87.64,87.64,87.63,87.63,3000.0
2025-02-03 14:25:00,87.58,87.58,87.51,87.51,14145.0,87.58,87.58,87.51,87.51,14145.0
2025-02-03 14:30:00,87.62,87.62,87.58,87.58,6000.0,87.62,87.62,87.58,87.58,6000.0
2025-02-03 14:35:00,87.52,87.56,87.52,87.56,11700.0,87.52,87.56,87.52,87.56,11700.0
2025-02-03 14:40:00,87.57,87.57,87.52,87.52,4500.0,87.57,87.57,87.52,87.52,4500.0
2025-02-03 14:45:00,87.57,87.64,87.52,87.64,16020.0,87.57,87.64,87.52,87.64,16020.0
2025-02-03 14:50:00,87.64,87.64,87.58,87.58,3000.0,87.64,87.64,87.58,87.58,3000.0
2025-02-03 14:55:00,87.58,87.6,87.46,87.6,67590.0,87.58,87.6,87.46,87.6,67590.0
2025-02-03 15:00:00,87.6,87.67,87.59,87.64,11130.0,87.6,87.67,87.59,87.64,11130.0
2025-02-03 15:05:00,87.61,87.61,87.53,87.53,26025.0,87.61,87.61,87.53,87.53,26025.0
2025-02-03 15:10:00,87.52,87.6,87.52,87.53,7755.0,87.52,87.6,87.52,87.53,7755.0
2025-02-03 15:15:00,87.53,87.53,87.53,87.53,6495.0,87.53,87.53,87.53,87.53,6495.0
2025-02-03 15:20:00,87.5,87.6,87.5,87.6,14625.0,87.5,87.6,87.5,87.6,14625.0
2025-02-03 15:25:00,87.54,87.54,87.51,87.52,38220.0,87.54,87.54,87.51,87.52,38220.0
2025-02-03 15:30:00,87.52,87.52,87.29,87.48,44010.0,87.52,87.52,87.29,87.48,44010.0
2025-02-03 15:35:00,87.36,87.47,87.36,87.47,6915.0,87.36,87.47,87.36,87.47,6915.0
2025-02-03 15:40:00,87.47,87.55,87.42,87.52,34500.0,87.47,87.55,87.42,87.52,34500.0
2025-02-03 15:45:00,87.53,87.55,87.51,87.55,21000.0,87.53,87.55,87.51,87.55,21000.0
2025-02-03 15:50:00,87.59,87.68,87.54,87.58,42060.0,87.59,87.68,87.54,87.58,42060.0
2025-02-03 15:55:00,87.65,87.86,87.63,87.74,369135.0,87.65,87.86,87.63,87.74,369135.0
2025-02-04 09:30:00,86.23,87.48,86.23,87.22,115845.0,86.23,87.48,86.23,87.22,115845.0
2025-02-04 09:35:00,87.27,87.54,87.1,87.48,27075.0,87.27,87.54,87.1,87.48,27075.0
2025-02-04 09:40:00,87.57,87.68,87.47,87.68,10620.0,87.57,87.68,87.47,87.68,10620.0
2025-02-04 09:45:00,87.62,87.93,87.59,87.93,15000.0,87.62,87.93,87.59,87.93,15000.0
2025-02-04 09:50:00,87.88,88.06,87.87,88.06,21645.0,87.88,88.06,87.87,88.06,21645.0
2025-02-04 09:55:00,87.77,87.92,87.77,87.92,8355.0,87.77,87.92,87.77,87.92,8355.0
2025-02-04 10:00:00,87.98,88.04,87.98,87.98,9030.0,87.98,88.04,87.98,87.98,9030.0
2025-02-04 10:05:00,87.97,87.97,87.97,87.97,1500.0,87.97,87.97,87.97,87.97,1500.0
2025-02-04 10:10:00,88.04,88.16,88.04,88.16,11445.0,88.04,88.16,88.04,88.16,11445.0
2025-02-04 10:15:00,88.22,88.32,88.21,88.29,19065.0,88.22,88.32,88.21,88.29,19065.0
2025-02-04 10:20:00,88.4,88.41,88.23,88.23,6000.0,88.4,88.41,88.23,88.23,6000.0
2025-02-04 10:25:00,88.28,88.28,88.17,88.22,16725.0,88.28,88.28,88.17,88.22,16725.0
2025-02-04 10:30:00,88.24,88.24,88.21,88.21,3000.0,88.24,88.24,88.21,88.21,3000.0
2025-02-04 10:35:00,88.01,88.06,88.01,88.06,9000.0,88.01,88.06,88.01,88.06,9000.0
2025-02-04 10:40:00,88.06,88.13,88.06,88.13,4500.0,88.06,88.13,88.06,88.13,4500.0
2025-02-04 10:45:00,88.1,88.1,88.04,88.09,7620.0,88.1,88.1,88.04,88.09,7620.0
2025-02-04 10:50:00,88.21,88.41,88.13,88.13,12015.0,88.21,88.41,88.13,88.13,12015.0
2025-02-04 10:55:00,88.18,88.18,88.08,88.08,12285.0,88.18,88.18,88.08,88.08,12285.0
2025-02-04 11:00:00,88.26,88.26,88.26,88.26,4500.0,88.26,88.26,88.26,88.26,4500.0
2025-02-04 11:05:00,88.26,88.26,88.26,88.26,0.0,88.26,88.26,88.26,88.26,0.0
2025-02-04 11:10:00,88.33,88.33,88.27,88.27,12510.0,88.33,88.33,88.27,88.27,12510.0
2025-02-04 11:15:00,88.32,88.43,88.32,88.43,33075.0,88.32,88.43,88.32,88.43,33075.0
2025-02-04 11:20:00,88.43,88.43,88.41,88.41,9510.0,88.43,88.43,88.41,88.41,9510.0
2025-02-04 11:25:00,88.47,88.47,88.47,88.47,6000.0,88.47,88.47,88.47,88.47,6000.0
2025-02-04 11:30:00,88.45,88.45,88.45,88.45,3000.0,88.45,88.45,88.45,88.45,3000.0
2025-02-04 11:35:00,88.53,88.53,88.5,88.51,7245.0,88.53,88.53,88.5,88.51,7245.0
2025-02-04 11:40:00,88.46,88.5,88.45,88.5,4665.0,88.46,88.5,88.45,88.5,4665.0
2025-02-04 11:45:00,88.44,88.44,88.4,88.4,6000.0,88.44,88.44,88.4,88.4,6000.0
2025-02-04 11:50:00,88.38,88.46,88.38,88.46,8145.0,88.38,88.46,88.38,88.46,8145.0
2025-02-04 11:55:00,88.44,88.49,88.43,88.43,6900.0,88.44,88.49,88.43,88.43,6900.0
2025-02-04 12:00:00,88.49,88.54,88.49,88.54,6000.0,88.49,88.54,88.49,88.54,6000.0
2025-02-04 12:05:00,88.54,88.54,88.54,88.54,0.0,88.54,88.54,88.54,88.54,0.0
2025-02-04 12:10:00,88.61,88.61,88.61,88.61,1500.0,88.61,88.61,88.61,88.61,1500.0
2025-02-04 12:15:00,88.53,88.53,88.47,88.47,6000.0,88.53,88.53,88.47,88.47,6000.0
2025-02-04 12:20:00,88.55,88.55,88.55,88.55,3750.0,88.55,88.55,88.55,88.55,3750.0
2025-02-04 12:25:00,88.61,88.61,88.45,88.45,18000.0,88.61,88.61,88.45,88.45,18000.0
2025-02-04 12:30:00,88.47,88.54,88.46,88.54,16725.0,88.47,88.54,88.46,88.54,16725.0
2025-02-04 12:35:00,88.64,88.64,88.64,88.64,1500.0,88.64,88.64,88.64,88.64,1500.0
2025-02-04 12:40:00,88.63,88.63,88.63,88.63,3390.0,88.63,88.63,88.63,88.63,3390.0
2025-02-04 12:45:00,88.7,88.73,88.67,88.73,7920.0,88.7,88.73,88.67,88.73,7920.0
2025-02-04 12:50:00,88.8,88.85,88.67,88.67,11550.0,88.8,88.85,88.67,88.67,11550.0
2025-02-04 12:55:00,88.73,88.74,88.73,88.74,6000.0,88.73,88.74,88.73,88.74,6000.0
2025-02-04 13:00:00,88.86,88.87,88.86,88.87,4500.0,88.86,88.87,88.86,88.87,4500.0
2025-02-04 13:05:00,88.75,88.75,88.63,88.63,10950.0,88.75,88.75,88.63,88.63,10950.0
2025-02-04 13:10:00,88.63,88.63,88.63,88.63,0.0,88.63,88.63,88.63,88.63,0.0
2025-02-04 13:15:00,88.7,88.7,88.63,88.63,4695.0,88.7,88.7,88.63,88.63,4695.0
2025-02-04 13:20:00,88.72,88.72,88.66,88.66,3000.0,88.72,88.72,88.66,88.66,3000.0
2025-02-04 13:25:00,88.72,88.72,88.72,88.72,1500.0,88.72,88.72,88.72,88.72,1500.0
2025-02-04 13:30:00,88.73,88.76,88.66,88.76,6000.0,88.73,88.76,88.66,88.76,6000.0
2025-02-04 13:35:00,88.73,88.73,88.58,88.58,8760.0,88.73,88.73,88.58,88.58,8760.0
2025-02-04 13:40:00,88.62,88.63,88.62,88.62,67260.0,88.62,88.63,88.62,88.62,67260.0
2025-02-04 13:45:00,88.63,88.79,88.63,88.79,13500.0,88.63,88.79,88.63,88.79,13500.0
2025-02-04 13:50:00,88.79,88.79,88.79,88.79,0.0,88.79,88.79,88.79,88.79,0.0
2025-02-04 13:55:00,88.82,88.85,88.82,88.85,8820.0,88.82,88.85,88.82,88.85,8820.0
2025-02-04 14:00:00,88.85,88.98,88.78,88.98,23280.0,88.85,88.98,88.78,88.98,23280.0
2025-02-04 14:05:00,88.95,88.95,88.88,88.91,11595.0,88.95,88.95,88.88,88.91,11595.0
2025-02-04 14:10:00,88.96,89.05,88.96,89.03,16500.0,88.96,89.05,88.96,89.03,16500.0
2025-02-04 14:15:00,89.02,89.02,88.95,88.99,10500.0,89.02,89.02,88.95,88.99,10500.0
2025-02-04 14:20:00,88.96,89.11,88.96,89.06,13500.0,88.96,89.11,88.96,89.06,13500.0
2025-02-04 14:25:00,89.05,89.09,89.0,89.09,25995.0,89.05,89.09,89.0,89.09,25995.0
2025-02-04 14:30:00,89.05,89.09,88.99,89.03,27885.0,89.05,89.09,88.99,89.03,27885.0
2025-02-04 14:35:00,89.05,89.05,89.05,89.05,5505.0,89.05,89.05,89.05,89.05,5505.0
2025-02-04 14:40:00,88.96,88.98,88.94,88.94,6000.0,88.96,88.98,88.94,88.94,6000.0
2025-02-04 14:45:00,89.01,89.01,88.94,88.95,13935.0,89.01,89.01,88.94,88.95,13935.0
2025-02-04 14:50:00,88.95,89.03,88.88,89.0,32280.0,88.95,89.03,88.88,89.0,32280.0
2025-02-04 14:55:00,89.03,89.05,88.93,88.93,11070.0,89.03,89.05,88.93,88.93,11070.0
2025-02-04 15:00:00,88.95,88.99,88.8,88.99,41070.0,88.95,88.99,88.8,88.99,41070.0
2025-02-04 15:05:00,88.96,88.96,88.9,88.95,17385.0,88.96,88.96,88.9,88.95,17385.0
2025-02-04 15:10:00,89.04,89.04,88.99,88.99,25500.0,89.04,89.04,88.99,88.99,25500.0
2025-02-04 15:15:00,89.02,89.06,89.02,89.03,15000.0,89.02,89.06,89.02,89.03,15000.0
2025-02-04 15:20:00,89.03,89.03,88.99,88.99,4500.0,89.03,89.03,88.99,88.99,4500.0
2025-02-04 15:25:00,89.02,89.06,88.97,88.99,31185.0,89.02,89.06,88.97,88.99,31185.0
2025-02-04 15:30:00,88.99,89.01,88.97,89.0,10950.0,88.99,89.01,88.97,89.0,10950.0
2025-02-04 15:35:00,88.97,88.98,88.84,88.92,28500.0,88.97,88.98,88.84,88.92,28500.0
2025-02-04 15:40:00,88.99,89.05,88.98,88.98,27000.0,88.99,89.05,88.98,88.98,27000.0
2025-02-04 15:45:00,88.98,89.03,88.82,88.82,33855.0,88.98,89.03,88.82,88.82,33855.0
2025-02-04 15:50:00,88.81,88.9,88.78,88.86,50400.0,88.81,88.9,88.78,88.86,50400.0
2025-02-04 15:55:00,88.89,89.07,88.87,88.98,180705.0,88.89,89.07,88.87,88.98,180705.0
2025-02-05 09:30:00,89.43,89.54,89.11,89.24,78180.0,89.43,89.54,89.11,89.24,78180.0
2025-02-05 09:35:00,89.29,89.34,89.03,89.21,43500.0,89.29,89.34,89.03,89.21,43500.0
2025-02-05 09:40:00,89.29,89.4,89.24,89.24,9000.0,89.29,89.4,89.24,89.24,9000.0
2025-02-05 09:45:00,89.33,89.41,89.25,89.33,18720.0,89.33,89.41,89.25,89.33,18720.0
2025-02-05 09:50:00,89.21,89.32,89.2,89.27,18000.0,89.21,89.32,89.2,89.27,18000.0
2025-02-05 09:55:00,89.28,89.41,89.21,89.3,23325.0,89.28,89.41,89.21,89.3,23325.0
2025-02-05 10:00:00,89.33,89.4,89.08,89.18,43995.0,89.33,89.4,89.08,89.18,43995.0
2025-02-05 10:05:00,89.26,89.26,89.17,89.17,3000.0,89.26,89.26,89.17,89.17,3000.0
2025-02-05 10:10:00,89.28,89.46,89.28,89.45,74460.0,89.28,89.46,89.28,89.45,74460.0
2025-02-05 10:15:00,89.45,89.56,89.43,89.55,19500.0,89.45,89.56,89.43,89.55,19500.0
2025-02-05 10:20:00,89.47,89.67,89.46,89.67,15000.0,89.47,89.67,89.46,89.67,15000.0
2025-02-05 10:25:00,89.71,89.71,89.57,89.57,4500.0,89.71,89.71,89.57,89.57,4500.0
2025-02-05 10:30:00,89.52,89.72,89.52,89.72,51180.0,89.52,89.72,89.52,89.72,51180.0
2025-02-05 10:35:00,89.76,89.76,89.62,89.68,23775.0,89.76,89.76,89.62,89.68,23775.0
2025-02-05 10:40:00,89.7,89.81,89.7,89.76,28545.0,89.7,89.81,89.7,89.76,28545.0
2025-02-05 10:45:00,89.57,89.57,89.46,89.51,6000.0,89.57,89.57,89.46,89.51,6000.0
2025-02-05 10:50:00,89.45,89.54,89.45,89.47,16845.0,89.45,89.54,89.45,89.47,16845.0
2025-02-05 10:55:00,89.43,89.5,89.43,89.43,17355.0,89.43,89.5,89.43,89.43,17355.0
2025-02-05 11:00:00,89.4,89.4,89.26,89.38,9000.0,89.4,89.4,89.26,89.38,9000.0
2025-02-05 11:05:00,89.34,89.44,89.33,89.33,17445.0,89.34,89.44,89.33,89.33,17445.0
2025-02-05 11:10:00,89.35,89.41,89.33,89.33,7500.0,89.35,89.41,89.33,89.33,7500.0
2025-02-05 11:15:00,89.28,89.35,89.25,89.33,10710.0,89.28,89.35,89.25,89.33,10710.0
2025-02-05 11:20:00,89.29,89.31,89.29,89.31,4830.0,89.29,89.31,89.29,89.31,4830.0
2025-02-05 11:25:00,89.32,89.42,89.27,89.4,16500.0,89.32,89.42,89.27,89.4,16500.0
2025-02-05 11:30:00,89.43,89.43,89.33,89.33,3180.0,89.43,89.43,89.33,89.33,3180.0
2025-02-05 11:35:00,89.39,89.44,89.36,89.39,25515.0,89.39,89.44,89.36,89.39,25515.0
2025-02-05 11:40:00,89.33,89.45,89.27,89.27,19515.0,89.33,89.45,89.27,89.27,19515.0
2025-02-05 11:45:00,89.33,89.33,89.33,89.33,1500.0,89.33,89.33,89.33,89.33,1500.0
2025-02-05 11:50:00,89.43,89.46,89.4,89.46,13500.0,89.43,89.46,89.4,89.46,13500.0
2025-02-05 11:55:00,89.45,89.5,89.36,89.5,22500.0,89.45,89.5,89.36,89.5,22500.0
2025-02-05 12:00:00,89.44,89.5,89.44,89.5,10500.0,89.44,89.5,89.44,89.5,10500.0
2025-02-05 12:05:00,89.48,89.52,89.39,89.52,7500.0,89.48,89.52,89.39,89.52,7500.0
2025-02-05 12:10:00,89.48,89.49,89.4,89.43,24000.0,89.48,89.49,89.4,89.43,24000.0
2025-02-05 12:15:00,89.44,89.49,89.4,89.48,25500.0,89.44,89.49,89.4,89.48,25500.0
2025-02-05 12:20:00,89.48,89.5,89.47,89.5,6060.0,89.48,89.5,89.47,89.5,6060.0
2025-02-05 12:25:00,89.49,89.49,89.46,89.49,7500.0,89.49,89.49,89.46,89.49,7500.0
2025-02-05 12:30:00,89.47,89.51,89.46,89.46,15030.0,89.47,89.51,89.46,89.46,15030.0
2025-02-05 12:35:00,89.55,89.55,89.53,89.53,6000.0,89.55,89.55,89.53,89.53,6000.0
2025-02-05 12:40:00,89.47,89.52,89.47,89.52,3000.0,89.47,89.52,89.47,89.52,3000.0
2025-02-05 12:45:00,89.5,89.53,89.46,89.53,7500.0,89.5,89.53,89.46,89.53,7500.0
2025-02-05 12:50:00,89.58,89.62,89.53,89.53,7650.0,89.58,89.62,89.53,89.53,7650.0
2025-02-05 12:55:00,89.58,89.61,89.58,89.61,4500.0,89.58,89.61,89.58,89.61,4500.0
2025-02-05 13:00:00,89.64,89.68,89.64,89.68,4500.0,89.64,89.68,89.64,89.68,4500.0
2025-02-05 13:05:00,89.68,89.68,89.6,89.6,3000.0,89.68,89.68,89.6,89.6,3000.0
2025-02-05 13:10:00,89.6,89.6,89.6,89.6,0.0,89.6,89.6,89.6,89.6,0.0
2025-02-05 13:15:00,89.65,89.7,89.62,89.67,16125.0,89.65,89.7,89.62,89.67,16125.0
2025-02-05 13:20:00,89.67,89.68,89.65,89.68,7500.0,89.67,89.68,89.65,89.68,7500.0
2025-02-05 13:25:00,89.68,89.68,89.68,89.68,0.0,89.68,89.68,89.68,89.68,0.0
2025-02-05 13:30:00,89.72,89.81,89.7,89.81,7815.0,89.72,89.81,89.7,89.81,7815.0
2025-02-05 13:35:00,89.8,89.87,89.8,89.87,12810.0,89.8,89.87,89.8,89.87,12810.0
2025-02-05 13:40:00,89.83,89.84,89.74,89.77,56790.0,89.83,89.84,89.74,89.77,56790.0
2025-02-05 13:45:00,89.77,89.77,89.76,89.77,3840.0,89.77,89.77,89.76,89.77,3840.0
2025-02-05 13:50:00,89.81,89.87,89.79,89.83,51435.0,89.81,89.87,89.79,89.83,51435.0
2025-02-05 13:55:00,89.86,89.87,89.7,89.7,27915.0,89.86,89.87,89.7,89.7,27915.0
2025-02-05 14:00:00,89.68,89.68,89.68,89.68,8895.0,89.68,89.68,89.68,89.68,8895.0
2025-02-05 14:05:00,89.76,89.9,89.74,89.9,15000.0,89.76,89.9,89.74,89.9,15000.0
2025-02-05 14:10:00,89.85,89.89,89.85,89.85,5130.0,89.85,89.89,89.85,89.85,5130.0
2025-02-05 14:15:00,89.9,89.98,89.9,89.98,10110.0,89.9,89.98,89.9,89.98,10110.0
2025-02-05 14:20:00,89.98,90.01,89.97,89.99,12000.0,89.98,90.01,89.97,89.99,12000.0
2025-02-05 14:25:00,90.02,90.02,89.93,89.97,15390.0,90.02,90.02,89.93,89.97,15390.0
2025-02-05 14:30:00,89.97,89.97,89.82,89.82,6000.0,89.97,89.97,89.82,89.82,6000.0
2025-02-05 14:35:00,89.83,89.84,89.77,89.84,27000.0,89.83,89.84,89.77,89.84,27000.0
2025-02-05 14:40:00,89.76,89.76,89.76,89.76,3600.0,89.76,89.76,89.76,89.76,3600.0
2025-02-05 14:45:00,89.69,89.76,89.69,89.76,12000.0,89.69,89.76,89.69,89.76,12000.0
2025-02-05 14:50:00,89.74,89.8,89.74,89.76,7560.0,89.74,89.8,89.74,89.76,7560.0
2025-02-05 14:55:00,89.8,89.8,89.61,89.61,12975.0,89.8,89.8,89.61,89.61,12975.0
2025-02-05 15:00:00,89.69,89.77,89.65,89.77,27000.0,89.69,89.77,89.65,89.77,27000.0
2025-02-05 15:05:00,89.67,89.74,89.67,89.73,20160.0,89.67,89.74,89.67,89.73,20160.0
2025-02-05 15:10:00,89.69,89.73,89.66,89.69,34695.0,89.69,89.73,89.66,89.69,34695.0
2025-02-05 15:15:00,89.73,89.75,89.69,89.73,13500.0,89.73,89.75,89.69,89.73,13500.0
2025-02-05 15:20:00,89.75,89.82,89.75,89.82,18855.0,89.75,89.82,89.75,89.82,18855.0
2025-02-05 15:25:00,89.78,89.8,89.71,89.71,25725.0,89.78,89.8,89.71,89.71,25725.0
2025-02-05 15:30:00,89.75,89.76,89.71,89.71,17115.0,89.75,89.76,89.71,89.71,17115.0
2025-02-05 15:35:00,89.69,89.69,89.63,89.68,40770.0,89.69,89.69,89.63,89.68,40770.0
2025-02-05 15:40:00,89.64,89.74,89.64,89.73,25725.0,89.64,89.74,89.64,89.73,25725.0
2025-02-05 15:45:00,89.74,89.79,89.74,89.77,17415.0,89.74,89.79,89.74,89.77,17415.0
2025-02-05 15:50:00,89.74,89.8,89.67,89.76,71715.0,89.74,89.8,89.67,89.76,71715.0
2025-02-05 15:55:00,89.84,90.01,89.69,89.78,140460.0,89.84,90.01,89.69,89.78,140460.0
2025-02-06 09:30:00,89.13,89.13,87.55,88.27,203385.0,89.13,89.13,87.55,88.27,203385.0
2025-02-06 09:35:00,88.19,89.09,88.0,88.01,84315.0,88.19,89.09,88.0,88.01,84315.0
2025-02-06 09:40:00,88.25,88.33,87.89,88.11,183450.0,88.25,88.33,87.89,88.11,183450.0
2025-02-06 09:45:00,88.05,88.08,87.8,87.93,63375.0,88.05,88.08,87.8,87.93,63375.0
2025-02-06 09:50:00,87.97,88.92,87.94,88.92,64665.0,87.97,88.92,87.94,88.92,64665.0
2025-02-06 09:55:00,88.9,88.95,88.87,88.95,7500.0,88.9,88.95,88.87,88.95,7500.0
2025-02-06 10:00:00,89.39,89.54,88.98,89.54,21000.0,89.39,89.54,88.98,89.54,21000.0
2025-02-06 10:05:00,89.36,89.86,89.36,89.86,36570.0,89.36,89.86,89.36,89.86,36570.0
2025-02-06 10:10:00,89.63,89.63,89.37,89.44,16500.0,89.63,89.63,89.37,89.44,16500.0
2025-02-06 10:15:00,89.65,89.65,89.2,89.2,4290.0,89.65,89.65,89.2,89.2,4290.0
2025-02-06 10:20:00,89.26,89.28,89.22,89.28,13500.0,89.26,89.28,89.22,89.28,13500.0
2025-02-06 10:25:00,89.19,89.37,89.18,89.18,4725.0,89.19,89.37,89.18,89.18,4725.0
2025-02-06 10:30:00,89.32,89.34,89.28,89.29,15000.0,89.32,89.34,89.28,89.29,15000.0
2025-02-06 10:35:00,89.47,89.47,89.26,89.26,12405.0,89.47,89.47,89.26,89.26,12405.0
2025-02-06 10:40:00,89.24,89.25,89.2,89.22,9000.0,89.24,89.25,89.2,89.22,9000.0
2025-02-06 10:45:00,89.29,89.3,89.26,89.26,10500.0,89.29,89.3,89.26,89.26,10500.0
2025-02-06 10:50:00,89.45,89.45,89.45,89.45,1500.0,89.45,89.45,89.45,89.45,1500.0
2025-02-06 10:55:00,89.26,89.52,89.24,89.24,20370.0,89.26,89.52,89.24,89.24,20370.0
2025-02-06 11:00:00,89.24,89.24,89.24,89.24,0.0,89.24,89.24,89.24,89.24,0.0
2025-02-06 11:05:00,89.14,89.21,89.14,89.21,3000.0,89.14,89.21,89.14,89.21,3000.0
2025-02-06 11:10:00,89.36,89.78,89.23,89.78,18000.0,89.36,89.78,89.23,89.78,18000.0
2025-02-06 11:15:00,89.49,89.86,89.49,89.62,43275.0,89.49,89.86,89.49,89.62,43275.0
2025-02-06 11:20:00,89.59,89.59,89.43,89.43,9000.0,89.59,89.59,89.43,89.43,9000.0
2025-02-06 11:25:00,89.37,89.37,89.35,89.35,3000.0,89.37,89.37,89.35,89.35,3000.0
2025-02-06 11:30:00,89.37,89.53,89.34,89.37,7500.0,89.37,89.53,89.34,89.37,7500.0
2025-02-06 11:35:00,89.34,89.34,89.34,89.34,4500.0,89.34,89.34,89.34,89.34,4500.0
2025-02-06 11:40:00,89.33,89.33,89.33,89.33,5190.0,89.33,89.33,89.33,89.33,5190.0
2025-02-06 11:45:00,89.33,89.33,89.33,89.33,0.0,89.33,89.33,89.33,89.33,0.0
2025-02-06 11:50:00,89.38,89.38,89.21,89.23,12405.0,89.38,89.38,89.21,89.23,12405.0
2025-02-06 11:55:00,89.41,89.41,89.39,89.39,7500.0,89.41,89.41,89.39,89.39,7500.0
2025-02-06 12:00:00,89.38,89.42,89.38,89.4,6000.0,89.38,89.42,89.38,89.4,6000.0
2025-02-06 12:05:00,89.4,89.4,89.38,89.38,4500.0,89.4,89.4,89.38,89.38,4500.0
2025-02-06 12:10:00,89.35,89.35,89.35,89.35,3000.0,89.35,89.35,89.35,89.35,3000.0
2025-02-06 12:15:00,89.24,89.27,89.03,89.09,21780.0,89.24,89.27,89.03,89.09,21780.0
2025-02-06 12:20:00,88.92,88.94,88.92,88.94,10500.0,88.92,88.94,88.92,88.94,10500.0
2025-02-06 12:25:00,88.91,88.91,88.6,88.6,25245.0,88.91,88.91,88.6,88.6,25245.0
2025-02-06 12:30:00,88.5,88.51,88.32,88.4,25200.0,88.5,88.51,88.32,88.4,25200.0
2025-02-06 12:35:00,88.47,88.49,88.38,88.38,12000.0,88.47,88.49,88.38,88.38,12000.0
2025-02-06 12:40:00,88.32,88.32,88.16,88.29,7500.0,88.32,88.32,88.16,88.29,7500.0
2025-02-06 12:45:00,88.27,88.39,88.0,88.01,57840.0,88.27,88.39,88.0,88.01,57840.0
2025-02-06 12:50:00,88.28,88.28,88.08,88.23,6690.0,88.28,88.28,88.08,88.23,6690.0
2025-02-06 12:55:00,88.27,88.58,88.2,88.45,28500.0,88.27,88.58,88.2,88.45,28500.0
2025-02-06 13:00:00,88.3,88.33,88.27,88.27,12285.0,88.3,88.33,88.27,88.27,12285.0
2025-02-06 13:05:00,88.33,88.36,88.25,88.34,48705.0,88.33,88.36,88.25,88.34,48705.0
2025-02-06 13:10:00,88.3,88.34,88.22,88.22,7500.0,88.3,88.34,88.22,88.22,7500.0
2025-02-06 13:15:00,88.49,88.49,88.49,88.49,1500.0,88.49,88.49,88.49,88.49,1500.0
2025-02-06 13:20:00,88.52,88.52,88.39,88.39,4500.0,88.52,88.52,88.39,88.39,4500.0
2025-02-06 13:25:00,88.47,88.47,88.37,88.42,15000.0,88.47,88.47,88.37,88.42,15000.0
2025-02-06 13:30:00,88.54,88.54,88.53,88.53,3000.0,88.54,88.54,88.53,88.53,3000.0
2025-02-06 13:35:00,88.5,88.54,88.49,88.49,6000.0,88.5,88.54,88.49,88.49,6000.0
2025-02-06 13:40:00,88.45,88.45,88.45,88.45,1500.0,88.45,88.45,88.45,88.45,1500.0
2025-02-06 13:45:00,88.42,88.54,88.39,88.54,9000.0,88.42,88.54,88.39,88.54,9000.0
2025-02-06 13:50:00,88.61,88.61,88.44,88.44,5520.0,88.61,88.61,88.44,88.44,5520.0
2025-02-06 13:55:00,88.45,88.59,88.44,88.51,9315.0,88.45,88.59,88.44,88.51,9315.0
2025-02-06 14:00:00,88.51,88.51,88.5,88.5,9615.0,88.51,88.51,88.5,88.5,9615.0
2025-02-06 14:05:00,88.54,88.81,88.54,88.8,23250.0,88.54,88.81,88.54,88.8,23250.0
2025-02-06 14:10:00,88.8,88.81,88.72,88.81,9000.0,88.8,88.81,88.72,88.81,9000.0
2025-02-06 14:15:00,88.82,88.82,88.82,88.82,1500.0,88.82,88.82,88.82,88.82,1500.0
2025-02-06 14:20:00,88.83,88.93,88.61,88.61,24015.0,88.83,88.93,88.61,88.61,24015.0
2025-02-06 14:25:00,88.61,88.61,88.61,88.61,0.0,88.61,88.61,88.61,88.61,0.0
2025-02-06 14:30:00,88.42,88.42,88.42,88.42,1500.0,88.42,88.42,88.42,88.42,1500.0
2025-02-06 14:35:00,88.42,88.45,88.33,88.45,16500.0,88.42,88.45,88.33,88.45,16500.0
2025-02-06 14:40:00,88.44,88.44,88.44,88.44,5910.0,88.44,88.44,88.44,88.44,5910.0
2025-02-06 14:45:00,88.49,88.54,88.42,88.54,18000.0,88.49,88.54,88.42,88.54,18000.0
2025-02-06 14:50:00,88.53,88.54,88.47,88.47,7950.0,88.53,88.54,88.47,88.47,7950.0
2025-02-06 14:55:00,88.53,88.53,88.53,88.53,1500.0,88.53,88.53,88.53,88.53,1500.0
2025-02-06 15:00:00,88.46,88.46,88.45,88.45,7500.0,88.46,88.46,88.45,88.45,7500.0
2025-02-06 15:05:00,88.52,88.54,88.45,88.49,31635.0,88.52,88.54,88.45,88.49,31635.0
2025-02-06 15:10:00,88.53,88.53,88.46,88.53,26775.0,88.53,88.53,88.46,88.53,26775.0
2025-02-06 15:15:00,88.53,88.57,88.12,88.12,76500.0,88.53,88.57,88.12,88.12,76500.0
2025-02-06 15:20:00,88.13,88.13,88.05,88.12,22500.0,88.13,88.13,88.05,88.12,22500.0
2025-02-06 15:25:00,88.11,88.16,88.01,88.01,24000.0,88.11,88.16,88.01,88.01,24000.0
2025-02-06 15:30:00,88.1,88.1,88.06,88.06,11325.0,88.1,88.1,88.06,88.06,11325.0
2025-02-06 15:35:00,88.06,88.4,88.06,88.39,26220.0,88.06,88.4,88.06,88.39,26220.0
2025-02-06 15:40:00,88.48,88.48,88.35,88.36,36210.0,88.48,88.48,88.35,88.36,36210.0
2025-02-06 15:45:00,88.38,88.47,88.34,88.47,16500.0,88.38,88.47,88.34,88.47,16500.0
2025-02-06 15:50:00,88.99,88.99,88.5,88.56,47295.0,88.99,88.99,88.5,88.56,47295.0
2025-02-06 15:55:00,88.79,88.89,88.6,88.64,162345.0,88.79,88.89,88.6,88.64,162345.0
2025-02-07 09:30:00,88.4,90.0,88.31,88.64,65595.0,88.4,90.0,88.31,88.64,65595.0
2025-02-07 09:35:00,88.4,88.91,88.4,88.91,21000.0,88.4,88.91,88.4,88.91,21000.0
2025-02-07 09:40:00,89.04,89.11,88.91,88.91,9000.0,89.04,89.11,88.91,88.91,9000.0
2025-02-07 09:45:00,89.1,89.33,89.1,89.33,21315.0,89.1,89.33,89.1,89.33,21315.0
2025-02-07 09:50:00,89.33,89.41,89.29,89.29,7500.0,89.33,89.41,89.29,89.29,7500.0
2025-02-07 09:55:00,89.34,89.34,89.19,89.19,16890.0,89.34,89.34,89.19,89.19,16890.0
2025-02-07 10:00:00,89.21,89.5,89.21,89.5,16500.0,89.21,89.5,89.21,89.5,16500.0
2025-02-07 10:05:00,89.31,89.32,88.83,88.84,24870.0,89.31,89.32,88.83,88.84,24870.0
2025-02-07 10:10:00,88.84,88.84,88.62,88.62,15000.0,88.84,88.84,88.62,88.62,15000.0
2025-02-07 10:15:00,88.72,89.05,88.72,89.05,9000.0,88.72,89.05,88.72,89.05,9000.0
2025-02-07 10:20:00,88.92,88.92,88.87,88.87,5730.0,88.92,88.92,88.87,88.87,5730.0
2025-02-07 10:25:00,89.01,89.01,88.97,88.97,5625.0,89.01,89.01,88.97,88.97,5625.0
2025-02-07 10:30:00,88.99,88.99,88.99,88.99,1500.0,88.99,88.99,88.99,88.99,1500.0
2025-02-07 10:35:00,88.89,88.98,88.85,88.89,29025.0,88.89,88.98,88.85,88.89,29025.0
2025-02-07 10:40:00,88.85,88.85,88.73,88.73,3000.0,88.85,88.85,88.73,88.73,3000.0
2025-02-07 10:45:00,88.72,88.81,88.72,88.81,7500.0,88.72,88.81,88.72,88.81,7500.0
2025-02-07 10:50:00,88.91,88.92,88.46,88.46,16500.0,88.91,88.92,88.46,88.46,16500.0
2025-02-07 10:55:00,88.52,88.61,88.52,88.61,18150.0,88.52,88.61,88.52,88.61,18150.0
2025-02-07 11:00:00,88.5,88.5,88.49,88.49,9870.0,88.5,88.5,88.49,88.49,9870.0
2025-02-07 11:05:00,88.34,88.46,88.34,88.37,12000.0,88.34,88.46,88.34,88.37,12000.0
2025-02-07 11:10:00,88.58,88.6,88.55,88.6,7500.0,88.58,88.6,88.55,88.6,7500.0
2025-02-07 11:15:00,88.66,88.69,88.66,88.67,12615.0,88.66,88.69,88.66,88.67,12615.0
2025-02-07 11:20:00,88.98,88.98,88.66,88.66,27795.0,88.98,88.98,88.66,88.66,27795.0
2025-02-07 11:25:00,88.54,88.54,88.54,88.54,1500.0,88.54,88.54,88.54,88.54,1500.0
2025-02-07 11:30:00,88.46,88.46,88.46,88.46,6000.0,88.46,88.46,88.46,88.46,6000.0
2025-02-07 11:35:00,88.41,88.41,88.41,88.41,1500.0,88.41,88.41,88.41,88.41,1500.0
2025-02-07 11:40:00,88.36,88.36,88.2,88.2,4500.0,88.36,88.36,88.2,88.2,4500.0
2025-02-07 11:45:00,88.05,88.11,87.99,87.99,15000.0,88.05,88.11,87.99,87.99,15000.0
2025-02-07 11:50:00,87.99,87.99,87.91,87.91,4500.0,87.99,87.99,87.91,87.91,4500.0
2025-02-07 11:55:00,87.9,88.04,87.9,87.9,21195.0,87.9,88.04,87.9,87.9,21195.0
2025-02-07 12:00:00,87.82,87.9,87.82,87.9,18255.0,87.82,87.9,87.82,87.9,18255.0
2025-02-07 12:05:00,87.88,87.96,87.84,87.96,19500.0,87.88,87.96,87.84,87.96,19500.0
2025-02-07 12:10:00,88.0,88.08,87.98,88.08,9135.0,88.0,88.08,87.98,88.08,9135.0
2025-02-07 12:15:00,88.13,88.13,88.04,88.04,6555.0,88.13,88.13,88.04,88.04,6555.0
2025-02-07 12:20:00,88.05,88.22,88.05,88.22,10500.0,88.05,88.22,88.05,88.22,10500.0
2025-02-07 12:25:00,88.27,88.27,88.13,88.13,6765.0,88.27,88.27,88.13,88.13,6765.0
2025-02-07 12:30:00,88.13,88.13,88.13,88.13,1500.0,88.13,88.13,88.13,88.13,1500.0
2025-02-07 12:35:00,88.13,88.13,88.13,88.13,3000.0,88.13,88.13,88.13,88.13,3000.0
2025-02-07 12:40:00,88.13,88.13,88.13,88.13,0.0,88.13,88.13,88.13,88.13,0.0
2025-02-07 12:45:00,88.14,88.14,88.11,88.11,3000.0,88.14,88.14,88.11,88.11,3000.0
2025-02-07 12:50:00,88.2,88.2,88.14,88.14,3030.0,88.2,88.2,88.14,88.14,3030.0
2025-02-07 12:55:00,88.15,88.15,88.0,88.0,19575.0,88.15,88.15,88.0,88.0,19575.0
2025-02-07 13:00:00,88.0,88.0,88.0,88.0,0.0,88.0,88.0,88.0,88.0,0.0
2025-02-07 13:05:00,87.97,87.97,87.87,87.94,19500.0,87.97,87.97,87.87,87.94,19500.0
2025-02-07 13:10:00,87.9,87.9,87.86,87.88,4500.0,87.9,87.9,87.86,87.88,4500.0
2025-02-07 13:15:00,87.9,87.93,87.9,87.9,7500.0,87.9,87.93,87.9,87.9,7500.0
2025-02-07 13:20:00,87.86,87.91,87.86,87.86,16500.0,87.86,87.91,87.86,87.86,16500.0
2025-02-07 13:25:00,87.94,87.94,87.83,87.86,19500.0,87.94,87.94,87.83,87.86,19500.0
2025-02-07 13:30:00,87.84,88.0,87.77,88.0,33000.0,87.84,88.0,87.77,88.0,33000.0
2025-02-07 13:35:00,88.12,88.14,88.11,88.11,6000.0,88.12,88.14,88.11,88.11,6000.0
2025-02-07 13:40:00,88.1,88.1,88.0,88.0,9555.0,88.1,88.1,88.0,88.0,9555.0
2025-02-07 13:45:00,87.96,87.99,87.91,87.99,22995.0,87.96,87.99,87.91,87.99,22995.0
2025-02-07 13:50:00,87.97,87.97,87.97,87.97,1500.0,87.97,87.97,87.97,87.97,1500.0
2025-02-07 13:55:00,87.89,87.92,87.79,87.79,14595.0,87.89,87.92,87.79,87.79,14595.0
2025-02-07 14:00:00,87.79,87.89,87.76,87.89,15975.0,87.79,87.89,87.76,87.89,15975.0
2025-02-07 14:05:00,87.82,87.9,87.82,87.9,3000.0,87.82,87.9,87.82,87.9,3000.0
2025-02-07 14:10:00,87.9,87.9,87.79,87.84,6000.0,87.9,87.9,87.79,87.84,6000.0
2025-02-07 14:15:00,87.9,87.9,87.77,87.77,9000.0,87.9,87.9,87.77,87.77,9000.0
2025-02-07 14:20:00,87.74,87.83,87.7,87.76,25500.0,87.74,87.83,87.7,87.76,25500.0
2025-02-07 14:25:00,87.84,87.86,87.84,87.84,10500.0,87.84,87.86,87.84,87.84,10500.0
2025-02-07 14:30:00,87.96,88.03,87.96,88.03,4500.0,87.96,88.03,87.96,88.03,4500.0
2025-02-07 14:35:00,88.03,88.19,88.03,88.12,5250.0,88.03,88.19,88.03,88.12,5250.0
2025-02-07 14:40:00,88.19,88.19,88.12,88.13,6000.0,88.19,88.19,88.12,88.13,6000.0
2025-02-07 14:45:00,88.13,88.18,88.03,88.18,11280.0,88.13,88.18,88.03,88.18,11280.0
2025-02-07 14:50:00,88.16,88.19,88.12,88.19,25980.0,88.16,88.19,88.12,88.19,25980.0
2025-02-07 14:55:00,88.14,88.19,88.12,88.19,7545.0,88.14,88.19,88.12,88.19,7545.0
2025-02-07 15:00:00,88.13,88.13,88.02,88.02,6000.0,88.13,88.13,88.02,88.02,6000.0
2025-02-07 15:05:00,88.02,88.07,88.02,88.05,34065.0,88.02,88.07,88.02,88.05,34065.0
2025-02-07 15:10:00,88.05,88.05,87.9,87.9,16620.0,88.05,88.05,87.9,87.9,16620.0
2025-02-07 15:15:00,87.94,87.95,87.94,87.95,4500.0,87.94,87.95,87.94,87.95,4500.0
2025-02-07 15:20:00,87.95,87.95,87.85,87.86,13500.0,87.95,87.95,87.85,87.86,13500.0
2025-02-07 15:25:00,87.81,87.88,87.81,87.88,13815.0,87.81,87.88,87.81,87.88,13815.0
2025-02-07 15:30:00,87.87,87.9,87.75,87.76,23220.0,87.87,87.9,87.75,87.76,23220.0
2025-02-07 15:35:00,87.78,87.78,87.67,87.71,36210.0,87.78,87.78,87.67,87.71,36210.0
2025-02-07 15:40:00,87.77,87.81,87.72,87.81,14625.0,87.77,87.81,87.72,87.81,14625.0
2025-02-07 15:45:00,87.92,87.93,87.88,87.92,24735.0,87.92,87.93,87.88,87.92,24735.0
2025-02-07 15:50:00,87.87,87.9,87.71,87.71,60630.0,87.87,87.9,87.71,87.71,60630.0
2025-02-07 15:55:00,87.7,87.87,87.65,87.76,146655.0,87.7,87.87,87.65,87.76,146655.0
2025-02-10 09:30:00,87.91,87.91,87.87,87.87,40095.0,87.91,87.91,87.87,87.87,40095.0
2025-02-10 09:35:00,87.81,87.87,87.53,87.53,12000.0,87.81,87.87,87.53,87.53,12000.0
2025-02-10 09:40:00,87.53,87.55,87.37,87.37,6000.0,87.53,87.55,87.37,87.37,6000.0
2025-02-10 09:45:00,87.49,87.59,87.45,87.45,24045.0,87.49,87.59,87.45,87.45,24045.0
2025-02-10 09:50:00,87.52,87.56,87.52,87.56,10815.0,87.52,87.56,87.52,87.56,10815.0
2025-02-10 09:55:00,87.52,87.52,87.52,87.52,3975.0,87.52,87.52,87.52,87.52,3975.0
2025-02-10 10:00:00,87.57,87.57,87.39,87.44,16800.0,87.57,87.57,87.39,87.44,16800.0
2025-02-10 10:05:00,87.45,87.45,87.38,87.38,3690.0,87.45,87.45,87.38,87.38,3690.0
2025-02-10 10:10:00,87.54,87.54,87.43,87.43,14640.0,87.54,87.54,87.43,87.43,14640.0
2025-02-10 10:15:00,87.49,87.49,87.49,87.49,3000.0,87.49,87.49,87.49,87.49,3000.0
2025-02-10 10:20:00,87.49,87.49,87.49,87.49,0.0,87.49,87.49,87.49,87.49,0.0
2025-02-10 10:25:00,87.58,87.59,87.58,87.59,8430.0,87.58,87.59,87.58,87.59,8430.0
2025-02-10 10:30:00,87.59,87.59,87.59,87.59,0.0,87.59,87.59,87.59,87.59,0.0
2025-02-10 10:35:00,87.59,87.59,87.59,87.59,0.0,87.59,87.59,87.59,87.59,0.0
2025-02-10 10:40:00,87.76,87.84,87.76,87.84,9435.0,87.76,87.84,87.76,87.84,9435.0
2025-02-10 10:45:00,87.98,87.98,87.98,87.98,1500.0,87.98,87.98,87.98,87.98,1500.0
2025-02-10 10:50:00,88.13,88.2,88.13,88.2,4875.0,88.13,88.2,88.13,88.2,4875.0
2025-02-10 10:55:00,88.14,88.19,88.06,88.06,31755.0,88.14,88.19,88.06,88.06,31755.0
2025-02-10 11:00:00,88.02,88.02,88.02,88.02,1500.0,88.02,88.02,88.02,88.02,1500.0
2025-02-10 11:05:00,88.02,88.02,88.02,88.02,0.0,88.02,88.02,88.02,88.02,0.0
2025-02-10 11:10:00,87.91,87.91,87.91,87.91,2265.0,87.91,87.91,87.91,87.91,2265.0
2025-02-10 11:15:00,87.91,87.91,87.91,87.91,0.0,87.91,87.91,87.91,87.91,0.0
2025-02-10 11:20:00,87.8,87.88,87.79,87.88,17235.0,87.8,87.88,87.79,87.88,17235.0
2025-02-10 11:25:00,87.88,87.88,87.88,87.88,1500.0,87.88,87.88,87.88,87.88,1500.0
2025-02-10 11:30:00,87.88,87.88,87.88,87.88,0.0,87.88,87.88,87.88,87.88,0.0
2025-02-10 11:35:00,87.97,88.01,87.97,88.01,3000.0,87.97,88.01,87.97,88.01,3000.0
2025-02-10 11:40:00,88.02,88.03,88.02,88.03,48870.0,88.02,88.03,88.02,88.03,48870.0
2025-02-10 11:45:00,88.03,88.03,88.03,88.03,0.0,88.03,88.03,88.03,88.03,0.0
2025-02-10 11:50:00,88.13,88.3,88.13,88.3,19530.0,88.13,88.3,88.13,88.3,19530.0
2025-02-10 11:55:00,88.39,88.39,88.39,88.39,1500.0,88.39,88.39,88.39,88.39,1500.0
2025-02-10 12:00:00,88.3,88.3,88.19,88.19,6000.0,88.3,88.3,88.19,88.19,6000.0
2025-02-10 12:05:00,88.14,88.14,88.14,88.14,1500.0,88.14,88.14,88.14,88.14,1500.0
2025-02-10 12:10:00,88.14,88.14,88.14,88.14,0.0,88.14,88.14,88.14,88.14,0.0
2025-02-10 12:15:00,88.2,88.27,88.2,88.22,25785.0,88.2,88.27,88.2,88.22,25785.0
2025-02-10 12:20:00,88.22,88.22,88.22,88.22,0.0,88.22,88.22,88.22,88.22,0.0
2025-02-10 12:25:00,88.22,88.22,88.22,88.22,0.0,88.22,88.22,88.22,88.22,0.0
2025-02-10 12:30:00,88.21,88.21,88.2,88.2,4500.0,88.21,88.21,88.2,88.2,4500.0
2025-02-10 12:35:00,88.2,88.2,88.2,88.2,0.0,88.2,88.2,88.2,88.2,0.0
2025-02-10 12:40:00,88.2,88.2,88.2,88.2,0.0,88.2,88.2,88.2,88.2,0.0
2025-02-10 12:45:00,88.16,88.2,88.12,88.12,6900.0,88.16,88.2,88.12,88.12,6900.0
2025-02-10 12:50:00,88.12,88.12,88.12,88.12,0.0,88.12,88.12,88.12,88.12,0.0
2025-02-10 12:55:00,88.1,88.16,88.03,88.16,9090.0,88.1,88.16,88.03,88.16,9090.0
2025-02-10 13:00:00,88.18,88.19,88.18,88.19,4500.0,88.18,88.19,88.18,88.19,4500.0
2025-02-10 13:05:00,88.18,88.19,88.17,88.17,6000.0,88.18,88.19,88.17,88.17,6000.0
2025-02-10 13:10:00,88.25,88.28,88.16,88.28,23550.0,88.25,88.28,88.16,88.28,23550.0
2025-02-10 13:15:00,88.32,88.32,88.32,88.32,22500.0,88.32,88.32,88.32,88.32,22500.0
2025-02-10 13:20:00,88.39,88.46,88.32,88.46,9000.0,88.39,88.46,88.32,88.46,9000.0
2025-02-10 13:25:00,88.46,88.46,88.46,88.46,0.0,88.46,88.46,88.46,88.46,0.0
2025-02-10 13:30:00,88.46,88.46,88.46,88.46,0.0,88.46,88.46,88.46,88.46,0.0
2025-02-10 13:35:00,88.46,88.46,88.46,88.46,0.0,88.46,88.46,88.46,88.46,0.0
2025-02-10 13:40:00,88.38,88.38,88.35,88.35,8070.0,88.38,88.38,88.35,88.35,8070.0
2025-02-10 13:45:00,88.35,88.35,88.35,88.35,0.0,88.35,88.35,88.35,88.35,0.0
2025-02-10 13:50:00,88.34,88.4,88.29,88.29,9000.0,88.34,88.4,88.29,88.29,9000.0
2025-02-10 13:55:00,88.32,88.32,88.2,88.2,13500.0,88.32,88.32,88.2,88.2,13500.0
2025-02-10 14:00:00,88.24,88.24,88.24,88.24,1500.0,88.24,88.24,88.24,88.24,1500.0
2025-02-10 14:05:00,88.2,88.2,88.2,88.2,6000.0,88.2,88.2,88.2,88.2,6000.0
2025-02-10 14:10:00,88.21,88.21,88.21,88.21,9000.0,88.21,88.21,88.21,88.21,9000.0
2025-02-10 14:15:00,88.2,88.2,88.17,88.17,4500.0,88.2,88.2,88.17,88.17,4500.0
2025-02-10 14:20:00,88.12,88.12,88.12,88.12,1500.0,88.12,88.12,88.12,88.12,1500.0
2025-02-10 14:25:00,88.15,88.15,88.15,88.15,1500.0,88.15,88.15,88.15,88.15,1500.0
2025-02-10 14:30:00,88.19,88.19,88.1,88.1,15075.0,88.19,88.19,88.1,88.1,15075.0
2025-02-10 14:35:00,88.06,88.06,88.02,88.02,9000.0,88.06,88.06,88.02,88.02,9000.0
2025-02-10 14:40:00,88.01,88.04,87.93,87.94,18255.0,88.01,88.04,87.93,87.94,18255.0
2025-02-10 14:45:00,87.85,87.92,87.84,87.88,6000.0,87.85,87.92,87.84,87.88,6000.0
2025-02-10 14:50:00,87.83,87.86,87.81,87.81,14010.0,87.83,87.86,87.81,87.81,14010.0
2025-02-10 14:55:00,87.84,87.84,87.75,87.75,12795.0,87.84,87.84,87.75,87.75,12795.0
2025-02-10 15:00:00,87.76,87.79,87.72,87.72,22500.0,87.76,87.79,87.72,87.72,22500.0
2025-02-10 15:05:00,87.7,87.75,87.66,87.66,20850.0,87.7,87.75,87.66,87.66,20850.0
2025-02-10 15:10:00,87.68,87.68,87.66,87.66,10500.0,87.68,87.68,87.66,87.66,10500.0
2025-02-10 15:15:00,87.67,87.72,87.58,87.58,45300.0,87.67,87.72,87.58,87.58,45300.0
2025-02-10 15:20:00,87.51,87.54,87.5,87.51,20250.0,87.51,87.54,87.5,87.51,20250.0
2025-02-10 15:25:00,87.45,87.45,87.37,87.37,6000.0,87.45,87.45,87.37,87.37,6000.0
2025-02-10 15:30:00,87.33,87.33,87.24,87.24,11415.0,87.33,87.33,87.24,87.24,11415.0
2025-02-10 15:35:00,87.28,87.29,87.21,87.29,15945.0,87.28,87.29,87.21,87.29,15945.0
2025-02-10 15:40:00,87.35,87.37,87.26,87.26,26640.0,87.35,87.37,87.26,87.26,26640.0
2025-02-10 15:45:00,87.23,87.31,87.23,87.28,13860.0,87.23,87.31,87.23,87.28,13860.0
2025-02-10 15:50:00,87.37,87.38,87.22,87.27,58395.0,87.37,87.38,87.22,87.27,58395.0
2025-02-10 15:55:00,87.21,87.41,87.14,87.34,184395.0,87.21,87.41,87.14,87.34,184395.0
2025-02-11 09:30:00,87.45,87.47,87.13,87.13,70185.0,87.45,87.47,87.13,87.13,70185.0
2025-02-11 09:35:00,87.41,87.51,87.36,87.42,15000.0,87.41,87.51,87.36,87.42,15000.0
2025-02-11 09:40:00,87.54,87.57,87.47,87.53,28020.0,87.54,87.57,87.47,87.53,28020.0
2025-02-11 09:45:00,87.47,87.47,87.32,87.32,21000.0,87.47,87.47,87.32,87.32,21000.0
2025-02-11 09:50:00,87.43,87.43,87.11,87.11,20100.0,87.43,87.43,87.11,87.11,20100.0
2025-02-11 09:55:00,87.07,87.2,87.07,87.15,23685.0,87.07,87.2,87.07,87.15,23685.0
2025-02-11 10:00:00,87.15,87.15,86.84,86.99,68985.0,87.15,87.15,86.84,86.99,68985.0
2025-02-11 10:05:00,86.9,86.97,86.67,86.77,34605.0,86.9,86.97,86.67,86.77,34605.0
2025-02-11 10:10:00,86.85,86.95,86.84,86.84,24855.0,86.85,86.95,86.84,86.84,24855.0
2025-02-11 10:15:00,86.87,86.96,86.87,86.91,32895.0,86.87,86.96,86.87,86.91,32895.0
2025-02-11 10:20:00,86.91,87.03,86.91,86.97,24870.0,86.91,87.03,86.91,86.97,24870.0
2025-02-11 10:25:00,86.97,87.05,86.96,87.02,24000.0,86.97,87.05,86.96,87.02,24000.0
2025-02-11 10:30:00,87.01,87.08,86.96,86.96,19620.0,87.01,87.08,86.96,86.96,19620.0
2025-02-11 10:35:00,86.96,86.96,86.96,86.96,0.0,86.96,86.96,86.96,86.96,0.0
2025-02-11 10:40:00,87.03,87.03,86.99,87.03,9000.0,87.03,87.03,86.99,87.03,9000.0
2025-02-11 10:45:00,87.11,87.24,87.11,87.24,11430.0,87.11,87.24,87.11,87.24,11430.0
2025-02-11 10:50:00,87.17,87.27,87.09,87.27,33615.0,87.17,87.27,87.09,87.27,33615.0
2025-02-11 10:55:00,87.23,87.3,87.2,87.2,28500.0,87.23,87.3,87.2,87.2,28500.0
2025-02-11 11:00:00,87.18,87.18,87.15,87.15,10500.0,87.18,87.18,87.15,87.15,10500.0
2025-02-11 11:05:00,87.21,87.22,87.11,87.22,63135.0,87.21,87.22,87.11,87.22,63135.0
2025-02-11 11:10:00,87.2,87.2,87.07,87.12,10740.0,87.2,87.2,87.07,87.12,10740.0
2025-02-11 11:15:00,87.13,87.13,87.09,87.09,3000.0,87.13,87.13,87.09,87.09,3000.0
2025-02-11 11:20:00,87.07,87.07,86.97,86.97,3000.0,87.07,87.07,86.97,86.97,3000.0
2025-02-11 11:25:00,87.04,87.1,87.03,87.03,20190.0,87.04,87.1,87.03,87.03,20190.0
2025-02-11 11:30:00,87.04,87.05,86.99,87.02,13500.0,87.04,87.05,86.99,87.02,13500.0
2025-02-11 11:35:00,87.02,87.06,87.02,87.06,9000.0,87.02,87.06,87.02,87.06,9000.0
2025-02-11 11:40:00,87.11,87.15,87.07,87.1,18555.0,87.11,87.15,87.07,87.1,18555.0
2025-02-11 11:45:00,87.14,87.2,87.12,87.2,9750.0,87.14,87.2,87.12,87.2,9750.0
2025-02-11 11:50:00,87.13,87.13,87.13,87.13,1500.0,87.13,87.13,87.13,87.13,1500.0
2025-02-11 11:55:00,87.21,87.23,87.21,87.23,9000.0,87.21,87.23,87.21,87.23,9000.0
2025-02-11 12:00:00,87.18,87.34,87.17,87.32,42540.0,87.18,87.34,87.17,87.32,42540.0
2025-02-11 12:05:00,87.45,87.46,87.36,87.46,26250.0,87.45,87.46,87.36,87.46,26250.0
2025-02-11 12:10:00,87.29,87.44,87.29,87.38,11565.0,87.29,87.44,87.29,87.38,11565.0
2025-02-11 12:15:00,87.3,87.4,87.3,87.4,10500.0,87.3,87.4,87.3,87.4,10500.0
2025-02-11 12:20:00,87.34,87.35,87.21,87.3,18000.0,87.34,87.35,87.21,87.3,18000.0
2025-02-11 12:25:00,87.27,87.27,87.27,87.27,1500.0,87.27,87.27,87.27,87.27,1500.0
2025-02-11 12:30:00,87.3,87.3,87.24,87.24,3000.0,87.3,87.3,87.24,87.24,3000.0
2025-02-11 12:35:00,87.25,87.25,87.25,87.25,1500.0,87.25,87.25,87.25,87.25,1500.0
2025-02-11 12:40:00,87.26,87.35,87.24,87.34,93930.0,87.26,87.35,87.24,87.34,93930.0
2025-02-11 12:45:00,87.34,87.49,87.32,87.32,77880.0,87.34,87.49,87.32,87.32,77880.0
2025-02-11 12:50:00,87.31,87.44,87.31,87.44,7590.0,87.31,87.44,87.31,87.44,7590.0
2025-02-11 12:55:00,87.5,87.5,87.5,87.5,1500.0,87.5,87.5,87.5,87.5,1500.0
2025-02-11 13:00:00,87.49,87.5,87.49,87.5,3000.0,87.49,87.5,87.49,87.5,3000.0
2025-02-11 13:05:00,87.55,87.55,87.51,87.53,16500.0,87.55,87.55,87.51,87.53,16500.0
2025-02-11 13:10:00,87.56,87.59,87.56,87.58,13500.0,87.56,87.59,87.56,87.58,13500.0
2025-02-11 13:15:00,87.57,87.58,87.57,87.58,3000.0,87.57,87.58,87.57,87.58,3000.0
2025-02-11 13:20:00,87.6,87.6,87.6,87.6,1500.0,87.6,87.6,87.6,87.6,1500.0
2025-02-11 13:25:00,87.52,87.52,87.39,87.39,16590.0,87.52,87.52,87.39,87.39,16590.0
2025-02-11 13:30:00,87.38,87.51,87.38,87.51,12675.0,87.38,87.51,87.38,87.51,12675.0
2025-02-11 13:35:00,87.46,87.46,87.46,87.46,2175.0,87.46,87.46,87.46,87.46,2175.0
2025-02-11 13:40:00,87.59,87.59,87.59,87.59,3000.0,87.59,87.59,87.59,87.59,3000.0
2025-02-11 13:45:00,87.59,87.59,87.57,87.57,3000.0,87.59,87.59,87.57,87.57,3000.0
2025-02-11 13:50:00,87.65,87.65,87.55,87.55,12000.0,87.65,87.65,87.55,87.55,12000.0
2025-02-11 13:55:00,87.51,87.52,87.43,87.43,7500.0,87.51,87.52,87.43,87.43,7500.0
2025-02-11 14:00:00,87.43,87.43,87.43,87.43,3000.0,87.43,87.43,87.43,87.43,3000.0
2025-02-11 14:05:00,87.45,87.47,87.44,87.47,9000.0,87.45,87.47,87.44,87.47,9000.0
2025-02-11 14:10:00,87.46,87.5,87.46,87.48,19500.0,87.46,87.5,87.46,87.48,19500.0
2025-02-11 14:15:00,87.48,87.48,87.48,87.48,0.0,87.48,87.48,87.48,87.48,0.0
2025-02-11 14:20:00,87.48,87.48,87.48,87.48,7185.0,87.48,87.48,87.48,87.48,7185.0
2025-02-11 14:25:00,87.53,87.61,87.53,87.61,9000.0,87.53,87.61,87.53,87.61,9000.0
2025-02-11 14:30:00,87.57,87.62,87.55,87.62,4500.0,87.57,87.62,87.55,87.62,4500.0
2025-02-11 14:35:00,87.57,87.57,87.45,87.45,18000.0,87.57,87.57,87.45,87.45,18000.0
2025-02-11 14:40:00,87.51,87.56,87.48,87.53,45000.0,87.51,87.56,87.48,87.53,45000.0
2025-02-11 14:45:00,87.55,87.67,87.52,87.65,41100.0,87.55,87.67,87.52,87.65,41100.0
2025-02-11 14:50:00,87.63,87.67,87.63,87.65,26310.0,87.63,87.67,87.63,87.65,26310.0
2025-02-11 14:55:00,87.63,87.68,87.6,87.68,11115.0,87.63,87.68,87.6,87.68,11115.0
2025-02-11 15:00:00,87.63,87.63,87.59,87.59,13545.0,87.63,87.63,87.59,87.59,13545.0
2025-02-11 15:05:00,87.56,87.58,87.56,87.58,7305.0,87.56,87.58,87.56,87.58,7305.0
2025-02-11 15:10:00,87.56,87.63,87.56,87.63,15030.0,87.56,87.63,87.56,87.63,15030.0
2025-02-11 15:15:00,87.7,87.7,87.67,87.67,6645.0,87.7,87.7,87.67,87.67,6645.0
2025-02-11 15:20:00,87.63,87.67,87.59,87.59,48600.0,87.63,87.67,87.59,87.59,48600.0
2025-02-11 15:25:00,87.62,87.65,87.6,87.62,105630.0,87.62,87.65,87.6,87.62,105630.0
2025-02-11 15:30:00,87.63,87.73,87.62,87.73,69300.0,87.63,87.73,87.62,87.73,69300.0
2025-02-11 15:35:00,87.71,87.82,87.68,87.77,44160.0,87.71,87.82,87.68,87.77,44160.0
2025-02-11 15:40:00,87.76,87.76,87.73,87.73,13500.0,87.76,87.76,87.73,87.73,13500.0
2025-02-11 15:45:00,87.72,87.84,87.72,87.84,10605.0,87.72,87.84,87.72,87.84,10605.0
2025-02-11 15:50:00,87.86,88.0,87.83,87.98,39000.0,87.86,88.0,87.83,87.98,39000.0
2025-02-11 15:55:00,88.17,88.33,88.06,88.26,182355.0,88.17,88.33,88.06,88.26,182355.0
2025-02-12 09:30:00,87.88,88.13,87.34,87.52,54135.0,87.88,88.13,87.34,87.52,54135.0
2025-02-12 09:35:00,87.53,87.88,87.38,87.74,18780.0,87.53,87.88,87.38,87.74,18780.0
2025-02-12 09:40:00,87.74,87.98,87.72,87.98,8310.0,87.74,87.98,87.72,87.98,8310.0
2025-02-12 09:45:00,87.96,88.02,87.93,88.02,16080.0,87.96,88.02,87.93,88.02,16080.0
2025-02-12 09:50:00,87.97,88.01,87.97,88.01,3000.0,87.97,88.01,87.97,88.01,3000.0
2025-02-12 09:55:00,88.01,88.01,88.01,88.01,0.0,88.01,88.01,88.01,88.01,0.0
2025-02-12 10:00:00,88.02,88.07,87.79,87.79,31380.0,88.02,88.07,87.79,87.79,31380.0
2025-02-12 10:05:00,87.73,87.99,87.73,87.99,5250.0,87.73,87.99,87.73,87.99,5250.0
2025-02-12 10:10:00,88.24,88.25,88.13,88.25,7500.0,88.24,88.25,88.13,88.25,7500.0
2025-02-12 10:15:00,88.25,88.32,88.25,88.25,6000.0,88.25,88.32,88.25,88.25,6000.0
2025-02-12 10:20:00,88.19,88.19,88.16,88.16,4575.0,88.19,88.19,88.16,88.16,4575.0
2025-02-12 10:25:00,88.16,88.16,88.16,88.16,0.0,88.16,88.16,88.16,88.16,0.0
2025-02-12 10:30:00,88.15,88.31,88.15,88.24,7500.0,88.15,88.31,88.15,88.24,7500.0
2025-02-12 10:35:00,88.33,88.4,88.27,88.36,42795.0,88.33,88.4,88.27,88.36,42795.0
2025-02-12 10:40:00,88.49,88.49,88.49,88.49,2205.0,88.49,88.49,88.49,88.49,2205.0
2025-02-12 10:45:00,88.38,88.38,88.33,88.33,10500.0,88.38,88.38,88.33,88.33,10500.0
2025-02-12 10:50:00,88.58,88.58,88.42,88.42,9210.0,88.58,88.58,88.42,88.42,9210.0
2025-02-12 10:55:00,88.44,88.44,88.41,88.42,4500.0,88.44,88.44,88.41,88.42,4500.0
2025-02-12 11:00:00,88.4,88.4,88.3,88.3,6000.0,88.4,88.4,88.3,88.3,6000.0
2025-02-12 11:05:00,88.32,88.32,88.02,88.02,10590.0,88.32,88.32,88.02,88.02,10590.0
2025-02-12 11:10:00,88.0,88.0,87.98,87.98,12000.0,88.0,88.0,87.98,87.98,12000.0
2025-02-12 11:15:00,87.98,87.98,87.98,87.98,0.0,87.98,87.98,87.98,87.98,0.0
2025-02-12 11:20:00,87.98,87.99,87.98,87.99,6750.0,87.98,87.99,87.98,87.99,6750.0
2025-02-12 11:25:00,88.03,88.03,88.03,88.03,1500.0,88.03,88.03,88.03,88.03,1500.0
2025-02-12 11:30:00,88.1,88.1,88.1,88.1,1845.0,88.1,88.1,88.1,88.1,1845.0
2025-02-12 11:35:00,88.1,88.1,88.1,88.1,0.0,88.1,88.1,88.1,88.1,0.0
2025-02-12 11:40:00,88.29,88.49,88.29,88.34,16800.0,88.29,88.49,88.29,88.34,16800.0
2025-02-12 11:45:00,88.37,88.37,88.36,88.36,15000.0,88.37,88.37,88.36,88.36,15000.0
2025-02-12 11:50:00,88.36,88.36,88.36,88.36,0.0,88.36,88.36,88.36,88.36,0.0
2025-02-12 11:55:00,88.36,88.36,88.36,88.36,0.0,88.36,88.36,88.36,88.36,0.0
2025-02-12 12:00:00,88.57,88.57,88.49,88.49,17970.0,88.57,88.57,88.49,88.49,17970.0
2025-02-12 12:05:00,88.44,88.44,88.44,88.44,1500.0,88.44,88.44,88.44,88.44,1500.0
2025-02-12 12:10:00,88.44,88.44,88.44,88.44,0.0,88.44,88.44,88.44,88.44,0.0
2025-02-12 12:15:00,88.5,88.5,88.5,88.5,3000.0,88.5,88.5,88.5,88.5,3000.0
2025-02-12 12:20:00,88.56,88.56,88.56,88.56,6075.0,88.56,88.56,88.56,88.56,6075.0
2025-02-12 12:25:00,88.56,88.56,88.52,88.55,10935.0,88.56,88.56,88.52,88.55,10935.0
2025-02-12 12:30:00,88.52,88.55,88.52,88.55,4545.0,88.52,88.55,88.52,88.55,4545.0
2025-02-12 12:35:00,88.54,88.54,88.47,88.54,13500.0,88.54,88.54,88.47,88.54,13500.0
2025-02-12 12:40:00,88.54,88.54,88.54,88.54,1500.0,88.54,88.54,88.54,88.54,1500.0
2025-02-12 12:45:00,88.55,88.55,88.55,88.55,1500.0,88.55,88.55,88.55,88.55,1500.0
2025-02-12 12:50:00,88.62,88.62,88.62,88.62,1500.0,88.62,88.62,88.62,88.62,1500.0
2025-02-12 12:55:00,88.62,88.62,88.62,88.62,0.0,88.62,88.62,88.62,88.62,0.0
2025-02-12 13:00:00,88.61,88.61,88.61,88.61,8190.0,88.61,88.61,88.61,88.61,8190.0
2025-02-12 13:05:00,88.57,88.6,88.53,88.6,9000.0,88.57,88.6,88.53,88.6,9000.0
2025-02-12 13:10:00,88.58,88.58,88.58,88.58,3000.0,88.58,88.58,88.58,88.58,3000.0
2025-02-12 13:15:00,88.58,88.58,88.58,88.58,0.0,88.58,88.58,88.58,88.58,0.0
2025-02-12 13:20:00,88.56,88.6,88.56,88.6,21000.0,88.56,88.6,88.56,88.6,21000.0
2025-02-12 13:25:00,88.58,88.58,88.44,88.46,12615.0,88.58,88.58,88.44,88.46,12615.0
2025-02-12 13:30:00,88.42,88.46,88.42,88.46,4500.0,88.42,88.46,88.42,88.46,4500.0
2025-02-12 13:35:00,88.46,88.46,88.46,88.46,1500.0,88.46,88.46,88.46,88.46,1500.0
2025-02-12 13:40:00,88.39,88.47,88.39,88.47,17595.0,88.39,88.47,88.39,88.47,17595.0
2025-02-12 13:45:00,88.47,88.47,88.47,88.47,0.0,88.47,88.47,88.47,88.47,0.0
2025-02-12 13:50:00,88.46,88.46,88.46,88.46,6645.0,88.46,88.46,88.46,88.46,6645.0
2025-02-12 13:55:00,88.47,88.53,88.36,88.36,19170.0,88.47,88.53,88.36,88.36,19170.0
2025-02-12 14:00:00,88.36,88.36,88.36,88.36,0.0,88.36,88.36,88.36,88.36,0.0
2025-02-12 14:05:00,88.41,88.41,88.41,88.41,1500.0,88.41,88.41,88.41,88.41,1500.0
2025-02-12 14:10:00,88.33,88.33,88.31,88.31,3000.0,88.33,88.33,88.31,88.31,3000.0
2025-02-12 14:15:00,88.23,88.23,88.23,88.23,1500.0,88.23,88.23,88.23,88.23,1500.0
2025-02-12 14:20:00,88.33,88.33,88.33,88.33,1725.0,88.33,88.33,88.33,88.33,1725.0
2025-02-12 14:25:00,88.34,88.34,88.31,88.31,20220.0,88.34,88.34,88.31,88.31,20220.0
2025-02-12 14:30:00,88.32,88.33,88.3,88.3,4500.0,88.32,88.33,88.3,88.3,4500.0
2025-02-12 14:35:00,88.37,88.38,88.34,88.34,8475.0,88.37,88.38,88.34,88.34,8475.0
2025-02-12 14:40:00,88.34,88.34,88.34,88.34,0.0,88.34,88.34,88.34,88.34,0.0
2025-02-12 14:45:00,88.34,88.34,88.34,88.34,0.0,88.34,88.34,88.34,88.34,0.0
2025-02-12 14:50:00,88.33,88.34,88.31,88.34,9000.0,88.33,88.34,88.31,88.34,9000.0
2025-02-12 14:55:00,88.3,88.3,88.18,88.18,21000.0,88.3,88.3,88.18,88.18,21000.0
2025-02-12 15:00:00,88.19,88.23,88.19,88.19,12000.0,88.19,88.23,88.19,88.19,12000.0
2025-02-12 15:05:00,88.19,88.19,88.19,88.19,0.0,88.19,88.19,88.19,88.19,0.0
2025-02-12 15:10:00,88.21,88.21,88.19,88.19,3000.0,88.21,88.21,88.19,88.19,3000.0
2025-02-12 15:15:00,88.14,88.14,88.11,88.11,6000.0,88.14,88.14,88.11,88.11,6000.0
2025-02-12 15:20:00,88.1,88.1,88.08,88.08,3000.0,88.1,88.1,88.08,88.08,3000.0
2025-02-12 15:25:00,88.06,88.06,87.98,87.98,3000.0,88.06,88.06,87.98,87.98,3000.0
2025-02-12 15:30:00,87.99,88.1,87.99,88.1,6000.0,87.99,88.1,87.99,88.1,6000.0
2025-02-12 15:35:00,88.1,88.1,88.1,88.1,0.0,88.1,88.1,88.1,88.1,0.0
2025-02-12 15:40:00,88.14,88.16,88.05,88.05,15000.0,88.14,88.16,88.05,88.05,15000.0
2025-02-12 15:45:00,88.09,88.18,88.06,88.16,8100.0,88.09,88.18,88.06,88.16,8100.0
2025-02-12 15:50:00,88.2,88.22,88.13,88.17,26130.0,88.2,88.22,88.13,88.17,26130.0
2025-02-12 15:55:00,88.21,88.34,88.21,88.25,78390.0,88.21,88.34,88.21,88.25,78390.0
2025-02-13 09:30:00,88.78,88.78,88.78,88.78,30045.0,88.78,88.78,88.78,88.78,30045.0
2025-02-13 09:35:00,88.49,88.8,88.43,88.8,6000.0,88.49,88.8,88.43,88.8,6000.0
2025-02-13 09:40:00,88.79,88.79,88.72,88.76,33450.0,88.79,88.79,88.72,88.76,33450.0
2025-02-13 09:45:00,88.76,88.79,88.71,88.71,12000.0,88.76,88.79,88.71,88.71,12000.0
2025-02-13 09:50:00,88.71,88.71,88.71,88.71,0.0,88.71,88.71,88.71,88.71,0.0
2025-02-13 09:55:00,88.61,88.72,88.61,88.72,6000.0,88.61,88.72,88.61,88.72,6000.0
2025-02-13 10:00:00,88.72,88.76,88.63,88.76,13500.0,88.72,88.76,88.63,88.76,13500.0
2025-02-13 10:05:00,88.71,88.75,88.71,88.75,3000.0,88.71,88.75,88.71,88.75,3000.0
2025-02-13 10:10:00,88.8,88.8,88.76,88.76,12375.0,88.8,88.8,88.76,88.76,12375.0
2025-02-13 10:15:00,88.76,88.81,88.76,88.81,4500.0,88.76,88.81,88.76,88.81,4500.0
2025-02-13 10:20:00,88.81,88.81,88.81,88.81,0.0,88.81,88.81,88.81,88.81,0.0
2025-02-13 10:25:00,88.8,88.8,88.79,88.79,3000.0,88.8,88.8,88.79,88.79,3000.0
2025-02-13 10:30:00,88.92,88.92,88.81,88.92,6360.0,88.92,88.92,88.81,88.92,6360.0
2025-02-13 10:35:00,88.81,88.92,88.81,88.84,11805.0,88.81,88.92,88.81,88.84,11805.0
2025-02-13 10:40:00,88.84,88.9,88.84,88.9,3000.0,88.84,88.9,88.84,88.9,3000.0
2025-02-13 10:45:00,88.9,88.96,88.9,88.96,8250.0,88.9,88.96,88.9,88.96,8250.0
2025-02-13 10:50:00,88.88,88.9,88.86,88.86,18000.0,88.88,88.9,88.86,88.86,18000.0
2025-02-13 10:55:00,88.93,88.96,88.89,88.96,6000.0,88.93,88.96,88.89,88.96,6000.0
2025-02-13 11:00:00,88.99,88.99,88.93,88.94,9000.0,88.99,88.99,88.93,88.94,9000.0
2025-02-13 11:05:00,88.99,89.05,88.99,89.05,15690.0,88.99,89.05,88.99,89.05,15690.0
2025-02-13 11:10:00,89.07,89.07,88.96,88.96,16500.0,89.07,89.07,88.96,88.96,16500.0
2025-02-13 11:15:00,89.06,89.06,88.96,88.98,5100.0,89.06,89.06,88.96,88.98,5100.0
2025-02-13 11:20:00,89.02,89.04,89.01,89.01,7575.0,89.02,89.04,89.01,89.01,7575.0
2025-02-13 11:25:00,88.96,88.99,88.95,88.98,9000.0,88.96,88.99,88.95,88.98,9000.0
2025-02-13 11:30:00,88.98,88.98,88.98,88.98,0.0,88.98,88.98,88.98,88.98,0.0
2025-02-13 11:35:00,89.06,89.09,89.06,89.09,4500.0,89.06,89.09,89.06,89.09,4500.0
2025-02-13 11:40:00,89.13,89.13,89.13,89.13,1500.0,89.13,89.13,89.13,89.13,1500.0
2025-02-13 11:45:00,89.09,89.2,89.09,89.19,10500.0,89.09,89.2,89.09,89.19,10500.0
2025-02-13 11:50:00,89.19,89.19,89.19,89.19,1500.0,89.19,89.19,89.19,89.19,1500.0
2025-02-13 11:55:00,89.1,89.1,89.06,89.08,7500.0,89.1,89.1,89.06,89.08,7500.0
2025-02-13 12:00:00,89.03,89.18,89.03,89.18,12000.0,89.03,89.18,89.03,89.18,12000.0
2025-02-13 12:05:00,89.18,89.28,89.18,89.28,6000.0,89.18,89.28,89.18,89.28,6000.0
2025-02-13 12:10:00,89.26,89.26,89.26,89.26,1500.0,89.26,89.26,89.26,89.26,1500.0
2025-02-13 12:15:00,89.32,89.32,89.32,89.32,1500.0,89.32,89.32,89.32,89.32,1500.0
2025-02-13 12:20:00,89.23,89.28,89.23,89.28,9000.0,89.23,89.28,89.23,89.28,9000.0
2025-02-13 12:25:00,89.28,89.31,89.26,89.29,18930.0,89.28,89.31,89.26,89.29,18930.0
2025-02-13 12:30:00,89.39,89.39,89.29,89.29,6000.0,89.39,89.39,89.29,89.29,6000.0
2025-02-13 12:35:00,89.24,89.33,89.23,89.33,12000.0,89.24,89.33,89.23,89.33,12000.0
2025-02-13 12:40:00,89.23,89.23,89.22,89.22,4875.0,89.23,89.23,89.22,89.22,4875.0
2025-02-13 12:45:00,89.23,89.29,89.23,89.29,4500.0,89.23,89.29,89.23,89.29,4500.0
2025-02-13 12:50:00,89.29,89.29,89.29,89.29,0.0,89.29,89.29,89.29,89.29,0.0
2025-02-13 12:55:00,89.29,89.29,89.23,89.23,6000.0,89.29,89.29,89.23,89.23,6000.0
2025-02-13 13:00:00,89.23,89.24,89.23,89.24,3000.0,89.23,89.24,89.23,89.24,3000.0
2025-02-13 13:05:00,89.27,89.27,89.27,89.27,1500.0,89.27,89.27,89.27,89.27,1500.0
2025-02-13 13:10:00,89.2,89.22,89.16,89.22,10710.0,89.2,89.22,89.16,89.22,10710.0
2025-02-13 13:15:00,89.25,89.25,89.22,89.22,6000.0,89.25,89.25,89.22,89.22,6000.0
2025-02-13 13:20:00,89.22,89.22,89.22,89.22,0.0,89.22,89.22,89.22,89.22,0.0
2025-02-13 13:25:00,89.29,89.29,89.23,89.27,21705.0,89.29,89.29,89.23,89.27,21705.0
2025-02-13 13:30:00,89.3,89.3,89.29,89.29,4770.0,89.3,89.3,89.29,89.29,4770.0
2025-02-13 13:35:00,89.29,89.33,89.29,89.32,4500.0,89.29,89.33,89.29,89.32,4500.0
2025-02-13 13:40:00,89.28,89.29,89.18,89.19,12000.0,89.28,89.29,89.18,89.19,12000.0
2025-02-13 13:45:00,89.2,89.22,89.2,89.21,9000.0,89.2,89.22,89.2,89.21,9000.0
2025-02-13 13:50:00,89.12,89.14,89.12,89.12,6000.0,89.12,89.14,89.12,89.12,6000.0
2025-02-13 13:55:00,89.08,89.08,88.81,88.96,73500.0,89.08,89.08,88.81,88.96,73500.0
2025-02-13 14:00:00,88.96,89.1,88.96,89.1,12000.0,88.96,89.1,88.96,89.1,12000.0
2025-02-13 14:05:00,89.11,89.25,89.08,89.25,13725.0,89.11,89.25,89.08,89.25,13725.0
2025-02-13 14:10:00,89.16,89.16,89.16,89.16,1500.0,89.16,89.16,89.16,89.16,1500.0
2025-02-13 14:15:00,89.16,89.16,89.16,89.16,0.0,89.16,89.16,89.16,89.16,0.0
2025-02-13 14:20:00,89.22,89.25,89.22,89.25,4305.0,89.22,89.25,89.22,89.25,4305.0
2025-02-13 14:25:00,89.17,89.17,89.17,89.17,4500.0,89.17,89.17,89.17,89.17,4500.0
2025-02-13 14:30:00,89.22,89.28,89.2,89.21,33120.0,89.22,89.28,89.2,89.21,33120.0
2025-02-13 14:35:00,89.32,89.32,89.29,89.29,4560.0,89.32,89.32,89.29,89.29,4560.0
2025-02-13 14:40:00,89.39,89.39,89.39,89.39,6300.0,89.39,89.39,89.39,89.39,6300.0
2025-02-13 14:45:00,89.3,89.33,89.21,89.21,18210.0,89.3,89.33,89.21,89.21,18210.0
2025-02-13 14:50:00,89.31,89.31,89.31,89.31,3000.0,89.31,89.31,89.31,89.31,3000.0
2025-02-13 14:55:00,89.3,89.3,89.28,89.28,3975.0,89.3,89.3,89.28,89.28,3975.0
2025-02-13 15:00:00,89.28,89.28,89.28,89.28,0.0,89.28,89.28,89.28,89.28,0.0
2025-02-13 15:05:00,89.29,89.29,89.24,89.24,23190.0,89.29,89.29,89.24,89.24,23190.0
2025-02-13 15:10:00,89.23,89.25,89.14,89.14,21000.0,89.23,89.25,89.14,89.14,21000.0
2025-02-13 15:15:00,89.18,89.18,89.18,89.18,4890.0,89.18,89.18,89.18,89.18,4890.0
2025-02-13 15:20:00,89.23,89.26,89.18,89.26,12210.0,89.23,89.26,89.18,89.26,12210.0
2025-02-13 15:25:00,89.2,89.2,89.17,89.17,7500.0,89.2,89.2,89.17,89.17,7500.0
2025-02-13 15:30:00,89.12,89.16,89.12,89.16,9000.0,89.12,89.16,89.12,89.16,9000.0
2025-02-13 15:35:00,89.16,89.2,89.11,89.11,13500.0,89.16,89.2,89.11,89.11,13500.0
2025-02-13 15:40:00,89.1,89.12,89.03,89.05,36780.0,89.1,89.12,89.03,89.05,36780.0
2025-02-13 15:45:00,88.98,88.99,88.86,88.99,27150.0,88.98,88.99,88.86,88.99,27150.0
2025-02-13 15:50:00,88.99,89.01,88.91,88.96,52485.0,88.99,89.01,88.91,88.96,52485.0
2025-02-13 15:55:00,88.95,89.11,88.95,89.03,82050.0,88.95,89.11,88.95,89.03,82050.0
2025-02-14 09:30:00,89.38,89.38,89.38,89.38,20880.0,89.38,89.38,89.38,89.38,20880.0
2025-02-14 09:35:00,89.0,89.0,88.95,88.95,4500.0,89.0,89.0,88.95,88.95,4500.0
2025-02-14 09:40:00,88.94,89.14,88.94,89.05,12075.0,88.94,89.14,88.94,89.05,12075.0
2025-02-14 09:45:00,89.05,89.05,89.05,89.05,0.0,89.05,89.05,89.05,89.05,0.0
2025-02-14 09:50:00,88.52,88.61,88.44,88.44,14985.0,88.52,88.61,88.44,88.44,14985.0
2025-02-14 09:55:00,88.43,88.53,88.3,88.3,14325.0,88.43,88.53,88.3,88.3,14325.0
2025-02-14 10:00:00,88.59,88.76,88.59,88.69,8580.0,88.59,88.76,88.59,88.69,8580.0
2025-02-14 10:05:00,88.7,88.76,88.65,88.65,10335.0,88.7,88.76,88.65,88.65,10335.0
2025-02-14 10:10:00,88.77,88.84,88.74,88.74,33225.0,88.77,88.84,88.74,88.74,33225.0
2025-02-14 10:15:00,88.76,88.77,88.6,88.6,19500.0,88.76,88.77,88.6,88.6,19500.0
2025-02-14 10:20:00,88.53,88.59,88.48,88.48,32250.0,88.53,88.59,88.48,88.48,32250.0
2025-02-14 10:25:00,88.59,88.59,88.54,88.54,15210.0,88.59,88.59,88.54,88.54,15210.0
2025-02-14 10:30:00,88.54,88.82,88.54,88.82,31065.0,88.54,88.82,88.54,88.82,31065.0
2025-02-14 10:35:00,88.81,88.87,88.69,88.69,24000.0,88.81,88.87,88.69,88.69,24000.0
2025-02-14 10:40:00,88.72,88.77,88.68,88.68,21000.0,88.72,88.77,88.68,88.68,21000.0
2025-02-14 10:45:00,88.73,88.73,88.73,88.73,4500.0,88.73,88.73,88.73,88.73,4500.0
2025-02-14 10:50:00,88.73,88.73,88.62,88.63,18135.0,88.73,88.73,88.62,88.63,18135.0
2025-02-14 10:55:00,88.59,88.59,88.38,88.38,20250.0,88.59,88.59,88.38,88.38,20250.0
2025-02-14 11:00:00,88.47,88.48,88.42,88.42,7710.0,88.47,88.48,88.42,88.42,7710.0
2025-02-14 11:05:00,88.46,88.5,88.44,88.44,34830.0,88.46,88.5,88.44,88.44,34830.0
2025-02-14 11:10:00,88.47,88.55,88.47,88.51,8865.0,88.47,88.55,88.47,88.51,8865.0
2025-02-14 11:15:00,88.45,88.45,88.32,88.32,10500.0,88.45,88.45,88.32,88.32,10500.0
2025-02-14 11:20:00,88.3,88.3,88.29,88.29,4500.0,88.3,88.3,88.29,88.29,4500.0
2025-02-14 11:25:00,88.23,88.26,88.23,88.26,3000.0,88.23,88.26,88.23,88.26,3000.0
2025-02-14 11:30:00,88.23,88.23,88.23,88.23,2490.0,88.23,88.23,88.23,88.23,2490.0
2025-02-14 11:35:00,88.17,88.17,88.07,88.07,3000.0,88.17,88.17,88.07,88.07,3000.0
2025-02-14 11:40:00,88.08,88.09,88.07,88.09,7335.0,88.08,88.09,88.07,88.09,7335.0
2025-02-14 11:45:00,88.06,88.07,88.05,88.07,7140.0,88.06,88.07,88.05,88.07,7140.0
2025-02-14 11:50:00,88.07,88.07,88.07,88.07,0.0,88.07,88.07,88.07,88.07,0.0
2025-02-14 11:55:00,88.07,88.07,88.07,88.07,0.0,88.07,88.07,88.07,88.07,0.0
2025-02-14 12:00:00,88.17,88.17,88.07,88.09,9000.0,88.17,88.17,88.07,88.09,9000.0
2025-02-14 12:05:00,88.1,88.19,88.1,88.18,12165.0,88.1,88.19,88.1,88.18,12165.0
2025-02-14 12:10:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2025-02-14 12:15:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2025-02-14 12:20:00,88.16,88.18,88.16,88.18,3000.0,88.16,88.18,88.16,88.18,3000.0
2025-02-14 12:25:00,88.15,88.2,88.15,88.2,15120.0,88.15,88.2,88.15,88.2,15120.0
2025-02-14 12:30:00,88.12,88.14,88.08,88.14,7500.0,88.12,88.14,88.08,88.14,7500.0
2025-02-14 12:35:00,88.14,88.14,88.14,88.14,0.0,88.14,88.14,88.14,88.14,0.0
2025-02-14 12:40:00,88.14,88.14,88.14,88.14,0.0,88.14,88.14,88.14,88.14,0.0
2025-02-14 12:45:00,88.16,88.16,88.16,88.16,3195.0,88.16,88.16,88.16,88.16,3195.0
2025-02-14 12:50:00,88.16,88.2,88.16,88.19,25440.0,88.16,88.2,88.16,88.19,25440.0
2025-02-14 12:55:00,88.26,88.27,88.25,88.27,6000.0,88.26,88.27,88.25,88.27,6000.0
2025-02-14 13:00:00,88.22,88.23,88.13,88.16,43320.0,88.22,88.23,88.13,88.16,43320.0
2025-02-14 13:05:00,88.05,88.05,88.05,88.05,1500.0,88.05,88.05,88.05,88.05,1500.0
2025-02-14 13:10:00,88.05,88.05,88.04,88.04,6000.0,88.05,88.05,88.04,88.04,6000.0
2025-02-14 13:15:00,88.04,88.12,88.04,88.12,3000.0,88.04,88.12,88.04,88.12,3000.0
2025-02-14 13:20:00,88.13,88.13,88.06,88.06,4500.0,88.13,88.13,88.06,88.06,4500.0
2025-02-14 13:25:00,88.06,88.06,88.06,88.06,10500.0,88.06,88.06,88.06,88.06,10500.0
2025-02-14 13:30:00,88.07,88.09,88.07,88.09,3000.0,88.07,88.09,88.07,88.09,3000.0
2025-02-14 13:35:00,88.09,88.09,88.09,88.09,0.0,88.09,88.09,88.09,88.09,0.0
2025-02-14 13:40:00,88.09,88.09,88.09,88.09,4500.0,88.09,88.09,88.09,88.09,4500.0
2025-02-14 13:45:00,88.07,88.07,88.03,88.03,27030.0,88.07,88.07,88.03,88.03,27030.0
2025-02-14 13:50:00,88.03,88.04,87.97,87.98,21000.0,88.03,88.04,87.97,87.98,21000.0
2025-02-14 13:55:00,87.98,87.98,87.98,87.98,0.0,87.98,87.98,87.98,87.98,0.0
2025-02-14 14:00:00,88.05,88.08,87.99,88.08,25065.0,88.05,88.08,87.99,88.08,25065.0
2025-02-14 14:05:00,88.1,88.1,88.1,88.1,3000.0,88.1,88.1,88.1,88.1,3000.0
2025-02-14 14:10:00,88.1,88.1,88.1,88.1,0.0,88.1,88.1,88.1,88.1,0.0
2025-02-14 14:15:00,88.04,88.13,88.04,88.13,26400.0,88.04,88.13,88.04,88.13,26400.0
2025-02-14 14:20:00,88.15,88.15,88.15,88.15,3000.0,88.15,88.15,88.15,88.15,3000.0
2025-02-14 14:25:00,88.16,88.16,88.13,88.13,3960.0,88.16,88.16,88.13,88.13,3960.0
2025-02-14 14:30:00,88.13,88.13,88.13,88.13,0.0,88.13,88.13,88.13,88.13,0.0
2025-02-14 14:35:00,88.18,88.18,88.12,88.12,3750.0,88.18,88.18,88.12,88.12,3750.0
2025-02-14 14:40:00,88.04,88.12,87.99,88.1,21135.0,88.04,88.12,87.99,88.1,21135.0
2025-02-14 14:45:00,88.21,88.21,88.21,88.21,1500.0,88.21,88.21,88.21,88.21,1500.0
2025-02-14 14:50:00,88.15,88.15,88.15,88.15,1500.0,88.15,88.15,88.15,88.15,1500.0
2025-02-14 14:55:00,88.21,88.26,88.16,88.26,7920.0,88.21,88.26,88.16,88.26,7920.0
2025-02-14 15:00:00,88.27,88.36,88.25,88.25,12360.0,88.27,88.36,88.25,88.25,12360.0
2025-02-14 15:05:00,88.24,88.24,88.24,88.24,1500.0,88.24,88.24,88.24,88.24,1500.0
2025-02-14 15:10:00,88.26,88.26,88.26,88.26,1500.0,88.26,88.26,88.26,88.26,1500.0
2025-02-14 15:15:00,88.24,88.25,88.19,88.2,13065.0,88.24,88.25,88.19,88.2,13065.0
2025-02-14 15:20:00,88.2,88.2,88.16,88.16,3000.0,88.2,88.2,88.16,88.16,3000.0
2025-02-14 15:25:00,88.21,88.21,88.15,88.18,12000.0,88.21,88.21,88.15,88.18,12000.0
2025-02-14 15:30:00,88.12,88.13,88.02,88.05,49500.0,88.12,88.13,88.02,88.05,49500.0
2025-02-14 15:35:00,88.05,88.05,88.03,88.03,16680.0,88.05,88.05,88.03,88.03,16680.0
2025-02-14 15:40:00,88.06,88.07,87.99,87.99,12510.0,88.06,88.07,87.99,87.99,12510.0
2025-02-14 15:45:00,88.0,88.0,87.92,87.92,7500.0,88.0,88.0,87.92,87.92,7500.0
2025-02-14 15:50:00,87.96,88.06,87.85,87.85,66960.0,87.96,88.06,87.85,87.85,66960.0
2025-02-14 15:55:00,87.96,88.0,87.85,87.89,103950.0,87.96,88.0,87.85,87.89,103950.0
2025-02-18 09:30:00,87.47,87.47,86.87,86.87,102285.0,87.47,87.47,86.87,86.87,102285.0
2025-02-18 09:35:00,86.84,86.89,86.27,86.69,41490.0,86.84,86.89,86.27,86.69,41490.0
2025-02-18 09:40:00,86.68,86.85,86.61,86.67,27555.0,86.68,86.85,86.61,86.67,27555.0
2025-02-18 09:45:00,86.85,87.13,86.85,86.95,19290.0,86.85,87.13,86.85,86.95,19290.0
2025-02-18 09:50:00,87.14,87.34,87.14,87.34,40500.0,87.14,87.34,87.14,87.34,40500.0
2025-02-18 09:55:00,87.27,87.28,86.96,86.96,45780.0,87.27,87.28,86.96,86.96,45780.0
2025-02-18 10:00:00,86.94,87.13,86.87,87.01,30285.0,86.94,87.13,86.87,87.01,30285.0
2025-02-18 10:05:00,87.0,87.05,86.81,86.81,14670.0,87.0,87.05,86.81,86.81,14670.0
2025-02-18 10:10:00,86.93,86.99,86.63,86.65,25500.0,86.93,86.99,86.63,86.65,25500.0
2025-02-18 10:15:00,86.77,86.82,86.69,86.82,13500.0,86.77,86.82,86.69,86.82,13500.0
2025-02-18 10:20:00,86.7,86.7,86.57,86.62,20295.0,86.7,86.7,86.57,86.62,20295.0
2025-02-18 10:25:00,86.62,86.72,86.62,86.72,16260.0,86.62,86.72,86.62,86.72,16260.0
2025-02-18 10:30:00,86.64,86.65,86.62,86.62,17265.0,86.64,86.65,86.62,86.62,17265.0
2025-02-18 10:35:00,86.64,86.73,86.64,86.73,10500.0,86.64,86.73,86.64,86.73,10500.0
2025-02-18 10:40:00,86.64,86.68,86.62,86.65,13500.0,86.64,86.68,86.62,86.65,13500.0
2025-02-18 10:45:00,86.72,86.83,86.72,86.76,16500.0,86.72,86.83,86.72,86.76,16500.0
2025-02-18 10:50:00,86.76,86.76,86.7,86.76,9000.0,86.76,86.76,86.7,86.76,9000.0
2025-02-18 10:55:00,86.7,86.7,86.62,86.65,23820.0,86.7,86.7,86.62,86.65,23820.0
2025-02-18 11:00:00,86.61,86.61,86.47,86.47,13830.0,86.61,86.61,86.47,86.47,13830.0
2025-02-18 11:05:00,86.45,86.45,86.41,86.41,3000.0,86.45,86.45,86.41,86.41,3000.0
2025-02-18 11:10:00,86.41,86.43,86.41,86.43,7500.0,86.41,86.43,86.41,86.43,7500.0
2025-02-18 11:15:00,86.34,86.34,86.11,86.11,12150.0,86.34,86.34,86.11,86.11,12150.0
2025-02-18 11:20:00,85.95,85.97,85.95,85.97,8940.0,85.95,85.97,85.95,85.97,8940.0
2025-02-18 11:25:00,85.97,85.97,85.82,85.88,15750.0,85.97,85.97,85.82,85.88,15750.0
2025-02-18 11:30:00,85.86,85.92,85.86,85.92,9285.0,85.86,85.92,85.86,85.92,9285.0
2025-02-18 11:35:00,85.87,85.92,85.86,85.92,10875.0,85.87,85.92,85.86,85.92,10875.0
2025-02-18 11:40:00,85.82,85.82,85.82,85.82,4500.0,85.82,85.82,85.82,85.82,4500.0
2025-02-18 11:45:00,85.88,85.88,85.79,85.79,3000.0,85.88,85.88,85.79,85.79,3000.0
2025-02-18 11:50:00,85.87,85.87,85.87,85.87,2445.0,85.87,85.87,85.87,85.87,2445.0
2025-02-18 11:55:00,85.8,85.8,85.68,85.74,24000.0,85.8,85.8,85.68,85.74,24000.0
2025-02-18 12:00:00,85.78,85.84,85.77,85.84,17790.0,85.78,85.84,85.77,85.84,17790.0
2025-02-18 12:05:00,85.96,86.05,85.96,86.05,16500.0,85.96,86.05,85.96,86.05,16500.0
2025-02-18 12:10:00,85.98,86.15,85.96,86.15,40350.0,85.98,86.15,85.96,86.15,40350.0
2025-02-18 12:15:00,86.16,86.52,86.11,86.52,16755.0,86.16,86.52,86.11,86.52,16755.0
2025-02-18 12:20:00,86.49,86.49,86.38,86.38,18255.0,86.49,86.49,86.38,86.38,18255.0
2025-02-18 12:25:00,86.48,86.51,86.44,86.46,13560.0,86.48,86.51,86.44,86.46,13560.0
2025-02-18 12:30:00,86.66,86.67,86.66,86.67,3240.0,86.66,86.67,86.66,86.67,3240.0
2025-02-18 12:35:00,86.6,86.6,86.56,86.56,9540.0,86.6,86.6,86.56,86.56,9540.0
2025-02-18 12:40:00,86.58,86.58,86.49,86.58,5250.0,86.58,86.58,86.49,86.58,5250.0
2025-02-18 12:45:00,86.59,86.64,86.58,86.58,7770.0,86.59,86.64,86.58,86.58,7770.0
2025-02-18 12:50:00,86.6,86.68,86.6,86.68,6000.0,86.6,86.68,86.6,86.68,6000.0
2025-02-18 12:55:00,86.68,86.68,86.68,86.68,0.0,86.68,86.68,86.68,86.68,0.0
2025-02-18 13:00:00,86.7,86.77,86.7,86.74,21000.0,86.7,86.77,86.7,86.74,21000.0
2025-02-18 13:05:00,86.74,86.75,86.74,86.75,6000.0,86.74,86.75,86.74,86.75,6000.0
2025-02-18 13:10:00,86.75,86.76,86.72,86.73,14775.0,86.75,86.76,86.72,86.73,14775.0
2025-02-18 13:15:00,86.71,86.71,86.71,86.71,3000.0,86.71,86.71,86.71,86.71,3000.0
2025-02-18 13:20:00,86.62,86.62,86.6,86.6,4635.0,86.62,86.62,86.6,86.6,4635.0
2025-02-18 13:25:00,86.63,86.71,86.63,86.71,8790.0,86.63,86.71,86.63,86.71,8790.0
2025-02-18 13:30:00,86.71,86.71,86.71,86.71,0.0,86.71,86.71,86.71,86.71,0.0
2025-02-18 13:35:00,86.67,86.67,86.6,86.6,6105.0,86.67,86.67,86.6,86.6,6105.0
2025-02-18 13:40:00,86.6,86.61,86.6,86.61,3000.0,86.6,86.61,86.6,86.61,3000.0
2025-02-18 13:45:00,86.61,86.79,86.61,86.79,9255.0,86.61,86.79,86.61,86.79,9255.0
2025-02-18 13:50:00,86.7,86.7,86.67,86.67,3000.0,86.7,86.7,86.67,86.67,3000.0
2025-02-18 13:55:00,86.66,86.67,86.63,86.64,10965.0,86.66,86.67,86.63,86.64,10965.0
2025-02-18 14:00:00,86.63,86.67,86.63,86.67,3000.0,86.63,86.67,86.63,86.67,3000.0
2025-02-18 14:05:00,86.6,86.6,86.54,86.54,4500.0,86.6,86.6,86.54,86.54,4500.0
2025-02-18 14:10:00,86.5,86.5,86.5,86.5,1500.0,86.5,86.5,86.5,86.5,1500.0
2025-02-18 14:15:00,86.54,86.54,86.52,86.54,4500.0,86.54,86.54,86.52,86.54,4500.0
2025-02-18 14:20:00,86.54,86.54,86.54,86.54,4725.0,86.54,86.54,86.54,86.54,4725.0
2025-02-18 14:25:00,86.7,86.7,86.55,86.55,7125.0,86.7,86.7,86.55,86.55,7125.0
2025-02-18 14:30:00,86.55,86.62,86.55,86.62,4500.0,86.55,86.62,86.55,86.62,4500.0
2025-02-18 14:35:00,86.68,86.68,86.67,86.68,1500.0,86.68,86.68,86.67,86.68,1500.0
2025-02-18 14:40:00,86.67,86.67,86.61,86.67,4710.0,86.67,86.67,86.61,86.67,4710.0
2025-02-18 14:45:00,86.67,86.72,86.67,86.72,3000.0,86.67,86.72,86.67,86.72,3000.0
2025-02-18 14:50:00,86.65,86.65,86.6,86.6,9000.0,86.65,86.65,86.6,86.6,9000.0
2025-02-18 14:55:00,86.59,86.61,86.59,86.61,3000.0,86.59,86.61,86.59,86.61,3000.0
2025-02-18 15:00:00,86.56,86.56,86.47,86.47,4500.0,86.56,86.56,86.47,86.47,4500.0
2025-02-18 15:05:00,86.45,86.45,86.45,86.45,1500.0,86.45,86.45,86.45,86.45,1500.0
2025-02-18 15:10:00,86.47,86.53,86.47,86.53,7500.0,86.47,86.53,86.47,86.53,7500.0
2025-02-18 15:15:00,86.42,86.5,86.36,86.5,12000.0,86.42,86.5,86.36,86.5,12000.0
2025-02-18 15:20:00,86.49,86.5,86.49,86.5,10500.0,86.49,86.5,86.49,86.5,10500.0
2025-02-18 15:25:00,86.5,86.5,86.5,86.5,0.0,86.5,86.5,86.5,86.5,0.0
2025-02-18 15:30:00,86.45,86.55,86.45,86.55,10275.0,86.45,86.55,86.45,86.55,10275.0
2025-02-18 15:35:00,86.49,86.5,86.48,86.5,12300.0,86.49,86.5,86.48,86.5,12300.0
2025-02-18 15:40:00,86.45,86.47,86.43,86.43,6720.0,86.45,86.47,86.43,86.43,6720.0
2025-02-18 15:45:00,86.43,86.45,86.42,86.45,22500.0,86.43,86.45,86.42,86.45,22500.0
2025-02-18 15:50:00,86.42,86.43,86.35,86.35,33000.0,86.42,86.43,86.35,86.35,33000.0
2025-02-18 15:55:00,86.35,86.4,86.17,86.4,97170.0,86.35,86.4,86.17,86.4,97170.0
2025-02-19 09:30:00,86.27,86.27,86.25,86.25,48795.0,86.27,86.27,86.25,86.25,48795.0
2025-02-19 09:35:00,86.28,86.3,86.18,86.3,7725.0,86.28,86.3,86.18,86.3,7725.0
2025-02-19 09:40:00,86.18,86.24,86.18,86.23,6000.0,86.18,86.24,86.18,86.23,6000.0
2025-02-19 09:45:00,86.27,86.27,86.27,86.27,1500.0,86.27,86.27,86.27,86.27,1500.0
2025-02-19 09:50:00,86.27,86.27,86.27,86.27,0.0,86.27,86.27,86.27,86.27,0.0
2025-02-19 09:55:00,86.27,86.27,86.27,86.27,0.0,86.27,86.27,86.27,86.27,0.0
2025-02-19 10:00:00,86.47,86.5,86.42,86.5,10125.0,86.47,86.5,86.42,86.5,10125.0
2025-02-19 10:05:00,86.54,86.8,86.54,86.78,6765.0,86.54,86.8,86.54,86.78,6765.0
2025-02-19 10:10:00,86.67,86.77,86.66,86.68,15000.0,86.67,86.77,86.66,86.68,15000.0
2025-02-19 10:15:00,86.78,86.83,86.73,86.83,6000.0,86.78,86.83,86.73,86.83,6000.0
2025-02-19 10:20:00,86.72,86.75,86.66,86.75,13500.0,86.72,86.75,86.66,86.75,13500.0
2025-02-19 10:25:00,86.75,86.75,86.75,86.75,1500.0,86.75,86.75,86.75,86.75,1500.0
2025-02-19 10:30:00,86.7,86.77,86.53,86.53,28425.0,86.7,86.77,86.53,86.53,28425.0
2025-02-19 10:35:00,86.83,86.83,86.83,86.83,1500.0,86.83,86.83,86.83,86.83,1500.0
2025-02-19 10:40:00,86.72,86.72,86.69,86.7,12000.0,86.72,86.72,86.69,86.7,12000.0
2025-02-19 10:45:00,86.73,86.73,86.73,86.73,3000.0,86.73,86.73,86.73,86.73,3000.0
2025-02-19 10:50:00,86.73,86.73,86.73,86.73,0.0,86.73,86.73,86.73,86.73,0.0
2025-02-19 10:55:00,86.65,86.7,86.63,86.7,8865.0,86.65,86.7,86.63,86.7,8865.0
2025-02-19 11:00:00,86.63,86.7,86.62,86.7,15465.0,86.63,86.7,86.62,86.7,15465.0
2025-02-19 11:05:00,86.7,86.7,86.7,86.7,0.0,86.7,86.7,86.7,86.7,0.0
2025-02-19 11:10:00,86.78,86.78,86.66,86.66,21000.0,86.78,86.78,86.66,86.66,21000.0
2025-02-19 11:15:00,86.73,86.73,86.65,86.65,3000.0,86.73,86.73,86.65,86.65,3000.0
2025-02-19 11:20:00,86.65,86.72,86.64,86.72,8505.0,86.65,86.72,86.64,86.72,8505.0
2025-02-19 11:25:00,86.72,86.72,86.72,86.72,0.0,86.72,86.72,86.72,86.72,0.0
2025-02-19 11:30:00,86.69,86.69,86.69,86.69,1500.0,86.69,86.69,86.69,86.69,1500.0
2025-02-19 11:35:00,86.69,86.69,86.69,86.69,0.0,86.69,86.69,86.69,86.69,0.0
2025-02-19 11:40:00,86.68,86.68,86.5,86.5,18000.0,86.68,86.68,86.5,86.5,18000.0
2025-02-19 11:45:00,86.6,86.62,86.6,86.62,9000.0,86.6,86.62,86.6,86.62,9000.0
2025-02-19 11:50:00,86.62,86.62,86.62,86.62,0.0,86.62,86.62,86.62,86.62,0.0
2025-02-19 11:55:00,86.64,86.64,86.62,86.62,3390.0,86.64,86.64,86.62,86.62,3390.0
2025-02-19 12:00:00,86.65,86.65,86.65,86.65,1500.0,86.65,86.65,86.65,86.65,1500.0
2025-02-19 12:05:00,86.63,86.65,86.59,86.59,5760.0,86.63,86.65,86.59,86.59,5760.0
2025-02-19 12:10:00,86.57,86.59,86.57,86.59,16500.0,86.57,86.59,86.57,86.59,16500.0
2025-02-19 12:15:00,86.59,86.69,86.59,86.69,19995.0,86.59,86.69,86.59,86.69,19995.0
2025-02-19 12:20:00,86.67,86.68,86.67,86.68,3000.0,86.67,86.68,86.67,86.68,3000.0
2025-02-19 12:25:00,86.67,86.67,86.58,86.58,4500.0,86.67,86.67,86.58,86.58,4500.0
2025-02-19 12:30:00,86.58,86.6,86.58,86.6,10500.0,86.58,86.6,86.58,86.6,10500.0
2025-02-19 12:35:00,86.61,86.69,86.61,86.62,9315.0,86.61,86.69,86.61,86.62,9315.0
2025-02-19 12:40:00,86.63,86.63,86.63,86.63,3450.0,86.63,86.63,86.63,86.63,3450.0
2025-02-19 12:45:00,86.61,86.61,86.61,86.61,1500.0,86.61,86.61,86.61,86.61,1500.0
2025-02-19 12:50:00,86.67,86.71,86.63,86.7,8925.0,86.67,86.71,86.63,86.7,8925.0
2025-02-19 12:55:00,86.63,86.63,86.63,86.63,4500.0,86.63,86.63,86.63,86.63,4500.0
2025-02-19 13:00:00,86.66,86.66,86.66,86.66,1500.0,86.66,86.66,86.66,86.66,1500.0
2025-02-19 13:05:00,86.71,86.71,86.71,86.71,4935.0,86.71,86.71,86.71,86.71,4935.0
2025-02-19 13:10:00,86.67,86.67,86.67,86.67,9000.0,86.67,86.67,86.67,86.67,9000.0
2025-02-19 13:15:00,86.75,86.82,86.75,86.82,6000.0,86.75,86.82,86.75,86.82,6000.0
2025-02-19 13:20:00,86.75,86.77,86.75,86.77,9195.0,86.75,86.77,86.75,86.77,9195.0
2025-02-19 13:25:00,86.77,86.77,86.77,86.77,0.0,86.77,86.77,86.77,86.77,0.0
2025-02-19 13:30:00,86.71,86.71,86.71,86.71,3000.0,86.71,86.71,86.71,86.71,3000.0
2025-02-19 13:35:00,86.68,86.68,86.67,86.67,11790.0,86.68,86.68,86.67,86.67,11790.0
2025-02-19 13:40:00,86.5,86.5,86.42,86.42,4500.0,86.5,86.5,86.42,86.42,4500.0
2025-02-19 13:45:00,86.42,86.42,86.42,86.42,0.0,86.42,86.42,86.42,86.42,0.0
2025-02-19 13:50:00,86.4,86.4,86.4,86.4,4500.0,86.4,86.4,86.4,86.4,4500.0
2025-02-19 13:55:00,86.4,86.4,86.4,86.4,0.0,86.4,86.4,86.4,86.4,0.0
2025-02-19 14:00:00,86.4,86.4,86.4,86.4,0.0,86.4,86.4,86.4,86.4,0.0
2025-02-19 14:05:00,86.37,86.37,86.37,86.37,3000.0,86.37,86.37,86.37,86.37,3000.0
2025-02-19 14:10:00,86.37,86.37,86.37,86.37,0.0,86.37,86.37,86.37,86.37,0.0
2025-02-19 14:15:00,86.37,86.37,86.37,86.37,0.0,86.37,86.37,86.37,86.37,0.0
2025-02-19 14:20:00,86.37,86.37,86.37,86.37,0.0,86.37,86.37,86.37,86.37,0.0
2025-02-19 14:25:00,86.61,86.61,86.6,86.61,4500.0,86.61,86.61,86.6,86.61,4500.0
2025-02-19 14:30:00,86.61,86.61,86.61,86.61,0.0,86.61,86.61,86.61,86.61,0.0
2025-02-19 14:35:00,86.63,86.63,86.63,86.63,1500.0,86.63,86.63,86.63,86.63,1500.0
2025-02-19 14:40:00,86.63,86.63,86.63,86.63,0.0,86.63,86.63,86.63,86.63,0.0
2025-02-19 14:45:00,86.62,86.62,86.62,86.62,1500.0,86.62,86.62,86.62,86.62,1500.0
2025-02-19 14:50:00,86.62,86.62,86.62,86.62,0.0,86.62,86.62,86.62,86.62,0.0
2025-02-19 14:55:00,86.58,86.58,86.57,86.57,7710.0,86.58,86.58,86.57,86.57,7710.0
2025-02-19 15:00:00,86.57,86.57,86.57,86.57,0.0,86.57,86.57,86.57,86.57,0.0
2025-02-19 15:05:00,86.42,86.52,86.42,86.52,10500.0,86.42,86.52,86.42,86.52,10500.0
2025-02-19 15:10:00,86.46,86.46,86.4,86.4,12540.0,86.46,86.46,86.4,86.4,12540.0
2025-02-19 15:15:00,86.4,86.4,86.4,86.4,0.0,86.4,86.4,86.4,86.4,0.0
2025-02-19 15:20:00,86.44,86.48,86.44,86.45,9000.0,86.44,86.48,86.44,86.45,9000.0
2025-02-19 15:25:00,86.52,86.58,86.52,86.57,9000.0,86.52,86.58,86.52,86.57,9000.0
2025-02-19 15:30:00,86.55,86.55,86.55,86.55,1500.0,86.55,86.55,86.55,86.55,1500.0
2025-02-19 15:35:00,86.55,86.57,86.52,86.53,31485.0,86.55,86.57,86.52,86.53,31485.0
2025-02-19 15:40:00,86.55,86.56,86.45,86.5,22980.0,86.55,86.56,86.45,86.5,22980.0
2025-02-19 15:45:00,86.5,86.5,86.5,86.5,3000.0,86.5,86.5,86.5,86.5,3000.0
2025-02-19 15:50:00,86.52,86.59,86.38,86.38,27765.0,86.52,86.59,86.38,86.38,27765.0
2025-02-19 15:55:00,86.33,86.42,86.29,86.32,70275.0,86.33,86.42,86.29,86.32,70275.0
2025-02-20 09:30:00,86.34,86.39,86.25,86.39,52905.0,86.34,86.39,86.25,86.39,52905.0
2025-02-20 09:35:00,86.43,86.43,86.21,86.21,24000.0,86.43,86.43,86.21,86.21,24000.0
2025-02-20 09:40:00,86.33,86.33,86.33,86.33,1500.0,86.33,86.33,86.33,86.33,1500.0
2025-02-20 09:45:00,86.28,86.29,86.28,86.29,7500.0,86.28,86.29,86.28,86.29,7500.0
2025-02-20 09:50:00,86.36,86.62,86.36,86.62,6000.0,86.36,86.62,86.36,86.62,6000.0
2025-02-20 09:55:00,86.45,86.45,86.45,86.45,3990.0,86.45,86.45,86.45,86.45,3990.0
2025-02-20 10:00:00,86.7,86.97,86.67,86.67,14325.0,86.7,86.97,86.67,86.67,14325.0
2025-02-20 10:05:00,86.67,86.79,86.64,86.67,42930.0,86.67,86.79,86.64,86.67,42930.0
2025-02-20 10:10:00,86.67,86.67,86.67,86.67,3525.0,86.67,86.67,86.67,86.67,3525.0
2025-02-20 10:15:00,86.72,86.72,86.72,86.72,1800.0,86.72,86.72,86.72,86.72,1800.0
2025-02-20 10:20:00,86.68,86.68,86.66,86.66,12000.0,86.68,86.68,86.66,86.66,12000.0
2025-02-20 10:25:00,86.77,86.77,86.77,86.77,3435.0,86.77,86.77,86.77,86.77,3435.0
2025-02-20 10:30:00,86.84,86.84,86.84,86.84,3000.0,86.84,86.84,86.84,86.84,3000.0
2025-02-20 10:35:00,86.84,86.84,86.74,86.74,9150.0,86.84,86.84,86.74,86.74,9150.0
2025-02-20 10:40:00,86.84,86.84,86.84,86.84,3855.0,86.84,86.84,86.84,86.84,3855.0
2025-02-20 10:45:00,86.84,86.84,86.81,86.81,3000.0,86.84,86.84,86.81,86.81,3000.0
2025-02-20 10:50:00,86.82,86.86,86.82,86.86,4500.0,86.82,86.86,86.82,86.86,4500.0
2025-02-20 10:55:00,86.8,86.94,86.78,86.86,11985.0,86.8,86.94,86.78,86.86,11985.0
2025-02-20 11:00:00,86.8,86.8,86.8,86.8,3450.0,86.8,86.8,86.8,86.8,3450.0
2025-02-20 11:05:00,86.86,86.86,86.86,86.86,17220.0,86.86,86.86,86.86,86.86,17220.0
2025-02-20 11:10:00,86.89,86.89,86.89,86.89,3000.0,86.89,86.89,86.89,86.89,3000.0
2025-02-20 11:15:00,86.89,86.93,86.85,86.85,5070.0,86.89,86.93,86.85,86.85,5070.0
2025-02-20 11:20:00,86.84,86.89,86.84,86.89,8370.0,86.84,86.89,86.84,86.89,8370.0
2025-02-20 11:25:00,86.89,86.89,86.89,86.89,6000.0,86.89,86.89,86.89,86.89,6000.0
2025-02-20 11:30:00,86.84,86.88,86.81,86.83,13950.0,86.84,86.88,86.81,86.83,13950.0
2025-02-20 11:35:00,86.75,86.75,86.66,86.69,10500.0,86.75,86.75,86.66,86.69,10500.0
2025-02-20 11:40:00,86.69,86.69,86.69,86.69,3000.0,86.69,86.69,86.69,86.69,3000.0
2025-02-20 11:45:00,86.86,86.86,86.67,86.67,25785.0,86.86,86.86,86.67,86.67,25785.0
2025-02-20 11:50:00,86.76,86.92,86.73,86.92,13500.0,86.76,86.92,86.73,86.92,13500.0
2025-02-20 11:55:00,86.93,86.98,86.88,86.98,22650.0,86.93,86.98,86.88,86.98,22650.0
2025-02-20 12:00:00,87.0,87.0,86.87,86.92,81855.0,87.0,87.0,86.87,86.92,81855.0
2025-02-20 12:05:00,86.86,86.86,86.86,86.86,7140.0,86.86,86.86,86.86,86.86,7140.0
2025-02-20 12:10:00,86.87,86.95,86.87,86.95,16500.0,86.87,86.95,86.87,86.95,16500.0
2025-02-20 12:15:00,87.11,87.11,87.04,87.04,6000.0,87.11,87.11,87.04,87.04,6000.0
2025-02-20 12:20:00,87.04,87.04,87.01,87.01,15030.0,87.04,87.04,87.01,87.01,15030.0
2025-02-20 12:25:00,87.04,87.17,87.02,87.17,19755.0,87.04,87.17,87.02,87.17,19755.0
2025-02-20 12:30:00,87.19,87.19,87.19,87.19,3000.0,87.19,87.19,87.19,87.19,3000.0
2025-02-20 12:35:00,87.2,87.2,87.05,87.1,40485.0,87.2,87.2,87.05,87.1,40485.0
2025-02-20 12:40:00,87.18,87.18,87.16,87.17,3000.0,87.18,87.18,87.16,87.17,3000.0
2025-02-20 12:45:00,87.17,87.17,87.17,87.17,0.0,87.17,87.17,87.17,87.17,0.0
2025-02-20 12:50:00,87.2,87.2,86.93,86.94,77265.0,87.2,87.2,86.93,86.94,77265.0
2025-02-20 12:55:00,86.92,87.05,86.91,87.05,66480.0,86.92,87.05,86.91,87.05,66480.0
2025-02-20 13:00:00,86.94,87.05,86.94,86.97,12450.0,86.94,87.05,86.94,86.97,12450.0
2025-02-20 13:05:00,86.9,86.95,86.86,86.95,6000.0,86.9,86.95,86.86,86.95,6000.0
2025-02-20 13:10:00,86.86,86.98,86.86,86.86,13650.0,86.86,86.98,86.86,86.86,13650.0
2025-02-20 13:15:00,86.98,86.98,86.9,86.9,18210.0,86.98,86.98,86.9,86.9,18210.0
2025-02-20 13:20:00,86.9,86.94,86.89,86.94,7500.0,86.9,86.94,86.89,86.94,7500.0
2025-02-20 13:25:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2025-02-20 13:30:00,86.98,86.98,86.98,86.98,1500.0,86.98,86.98,86.98,86.98,1500.0
2025-02-20 13:35:00,87.02,87.03,86.98,87.03,10500.0,87.02,87.03,86.98,87.03,10500.0
2025-02-20 13:40:00,87.11,87.11,87.11,87.11,1500.0,87.11,87.11,87.11,87.11,1500.0
2025-02-20 13:45:00,87.06,87.12,87.02,87.02,14430.0,87.06,87.12,87.02,87.02,14430.0
2025-02-20 13:50:00,86.97,86.97,86.97,86.97,3000.0,86.97,86.97,86.97,86.97,3000.0
2025-02-20 13:55:00,87.01,87.19,87.01,87.19,21000.0,87.01,87.19,87.01,87.19,21000.0
2025-02-20 14:00:00,87.05,87.14,87.05,87.07,16860.0,87.05,87.14,87.05,87.07,16860.0
2025-02-20 14:05:00,87.08,87.08,87.02,87.05,12285.0,87.08,87.08,87.02,87.05,12285.0
2025-02-20 14:10:00,87.05,87.05,87.05,87.05,0.0,87.05,87.05,87.05,87.05,0.0
2025-02-20 14:15:00,86.98,86.98,86.98,86.98,3435.0,86.98,86.98,86.98,86.98,3435.0
2025-02-20 14:20:00,87.1,87.11,87.04,87.09,15045.0,87.1,87.11,87.04,87.09,15045.0
2025-02-20 14:25:00,87.08,87.08,86.89,86.89,6225.0,87.08,87.08,86.89,86.89,6225.0
2025-02-20 14:30:00,86.91,86.97,86.91,86.97,46365.0,86.91,86.97,86.91,86.97,46365.0
2025-02-20 14:35:00,86.97,86.97,86.97,86.97,7455.0,86.97,86.97,86.97,86.97,7455.0
2025-02-20 14:40:00,87.02,87.02,86.95,86.96,6000.0,87.02,87.02,86.95,86.96,6000.0
2025-02-20 14:45:00,87.0,87.04,87.0,87.02,36300.0,87.0,87.04,87.0,87.02,36300.0
2025-02-20 14:50:00,87.09,87.13,87.09,87.13,3420.0,87.09,87.13,87.09,87.13,3420.0
2025-02-20 14:55:00,87.1,87.1,87.1,87.1,1500.0,87.1,87.1,87.1,87.1,1500.0
2025-02-20 15:00:00,87.13,87.18,87.12,87.12,9000.0,87.13,87.18,87.12,87.12,9000.0
2025-02-20 15:05:00,87.09,87.17,87.06,87.13,21465.0,87.09,87.17,87.06,87.13,21465.0
2025-02-20 15:10:00,87.13,87.15,87.06,87.07,10425.0,87.13,87.15,87.06,87.07,10425.0
2025-02-20 15:15:00,87.06,87.14,87.06,87.11,11340.0,87.06,87.14,87.06,87.11,11340.0
2025-02-20 15:20:00,87.12,87.19,87.12,87.19,11145.0,87.12,87.19,87.12,87.19,11145.0
2025-02-20 15:25:00,87.15,87.21,87.15,87.21,10920.0,87.15,87.21,87.15,87.21,10920.0
2025-02-20 15:30:00,87.21,87.28,87.19,87.25,16695.0,87.21,87.28,87.19,87.25,16695.0
2025-02-20 15:35:00,87.26,87.29,87.23,87.23,13005.0,87.26,87.29,87.23,87.23,13005.0
2025-02-20 15:40:00,87.22,87.22,87.17,87.22,21225.0,87.22,87.22,87.17,87.22,21225.0
2025-02-20 15:45:00,87.18,87.27,87.18,87.27,7500.0,87.18,87.27,87.18,87.27,7500.0
2025-02-20 15:50:00,87.37,87.43,87.37,87.39,21000.0,87.37,87.43,87.37,87.39,21000.0
2025-02-20 15:55:00,87.44,87.52,87.44,87.47,120390.0,87.44,87.52,87.44,87.47,120390.0
2025-02-21 09:30:00,87.62,87.62,87.62,87.62,153420.0,87.62,87.62,87.62,87.62,153420.0
2025-02-21 09:35:00,87.09,87.09,86.79,86.92,5025.0,87.09,87.09,86.79,86.92,5025.0
2025-02-21 09:40:00,87.17,87.17,87.17,87.17,7500.0,87.17,87.17,87.17,87.17,7500.0
2025-02-21 09:45:00,87.05,87.05,87.0,87.0,11355.0,87.05,87.05,87.0,87.0,11355.0
2025-02-21 09:50:00,86.89,86.89,86.87,86.87,3000.0,86.89,86.89,86.87,86.87,3000.0
2025-02-21 09:55:00,86.88,86.98,86.82,86.82,25590.0,86.88,86.98,86.82,86.82,25590.0
2025-02-21 10:00:00,86.79,86.79,86.79,86.79,6000.0,86.79,86.79,86.79,86.79,6000.0
2025-02-21 10:05:00,86.88,87.0,86.87,87.0,22680.0,86.88,87.0,86.87,87.0,22680.0
2025-02-21 10:10:00,86.9,87.0,86.87,86.87,18120.0,86.9,87.0,86.87,86.87,18120.0
2025-02-21 10:15:00,86.87,86.87,86.87,86.87,0.0,86.87,86.87,86.87,86.87,0.0
2025-02-21 10:20:00,86.87,86.9,86.83,86.9,10785.0,86.87,86.9,86.83,86.9,10785.0
2025-02-21 10:25:00,87.02,87.06,86.99,86.99,5310.0,87.02,87.06,86.99,86.99,5310.0
2025-02-21 10:30:00,86.99,86.99,86.91,86.91,9000.0,86.99,86.99,86.91,86.91,9000.0
2025-02-21 10:35:00,86.87,86.95,86.86,86.93,13500.0,86.87,86.95,86.86,86.93,13500.0
2025-02-21 10:40:00,86.93,86.93,86.83,86.85,6000.0,86.93,86.93,86.83,86.85,6000.0
2025-02-21 10:45:00,86.98,86.98,86.88,86.88,6855.0,86.98,86.98,86.88,86.88,6855.0
2025-02-21 10:50:00,86.93,86.93,86.79,86.83,15060.0,86.93,86.93,86.79,86.83,15060.0
2025-02-21 10:55:00,86.94,86.94,86.82,86.83,6000.0,86.94,86.94,86.82,86.83,6000.0
2025-02-21 11:00:00,86.82,86.82,86.79,86.8,8925.0,86.82,86.82,86.79,86.8,8925.0
2025-02-21 11:05:00,86.71,86.76,86.71,86.76,6000.0,86.71,86.76,86.71,86.76,6000.0
2025-02-21 11:10:00,86.76,86.76,86.76,86.76,0.0,86.76,86.76,86.76,86.76,0.0
2025-02-21 11:15:00,86.82,86.85,86.78,86.8,18060.0,86.82,86.85,86.78,86.8,18060.0
2025-02-21 11:20:00,86.91,86.91,86.77,86.77,13935.0,86.91,86.91,86.77,86.77,13935.0
2025-02-21 11:25:00,86.89,86.89,86.84,86.84,8730.0,86.89,86.89,86.84,86.84,8730.0
2025-02-21 11:30:00,86.82,86.84,86.82,86.84,7500.0,86.82,86.84,86.82,86.84,7500.0
2025-02-21 11:35:00,86.94,86.94,86.94,86.94,1500.0,86.94,86.94,86.94,86.94,1500.0
2025-02-21 11:40:00,86.94,86.94,86.94,86.94,0.0,86.94,86.94,86.94,86.94,0.0
2025-02-21 11:45:00,86.96,86.96,86.96,86.96,3000.0,86.96,86.96,86.96,86.96,3000.0
2025-02-21 11:50:00,86.96,86.96,86.87,86.87,14235.0,86.96,86.96,86.87,86.87,14235.0
2025-02-21 11:55:00,86.92,86.96,86.92,86.96,4500.0,86.92,86.96,86.92,86.96,4500.0
2025-02-21 12:00:00,86.96,86.96,86.96,86.96,1500.0,86.96,86.96,86.96,86.96,1500.0
2025-02-21 12:05:00,86.96,86.96,86.96,86.96,0.0,86.96,86.96,86.96,86.96,0.0
2025-02-21 12:10:00,86.95,86.98,86.95,86.98,4590.0,86.95,86.98,86.95,86.98,4590.0
2025-02-21 12:15:00,86.95,86.95,86.95,86.95,6825.0,86.95,86.95,86.95,86.95,6825.0
2025-02-21 12:20:00,86.98,86.98,86.94,86.94,10500.0,86.98,86.98,86.94,86.94,10500.0
2025-02-21 12:25:00,86.96,86.96,86.96,86.96,1500.0,86.96,86.96,86.96,86.96,1500.0
2025-02-21 12:30:00,86.96,86.96,86.96,86.96,0.0,86.96,86.96,86.96,86.96,0.0
2025-02-21 12:35:00,87.01,87.01,86.93,86.93,3225.0,87.01,87.01,86.93,86.93,3225.0
2025-02-21 12:40:00,86.91,86.97,86.91,86.97,4500.0,86.91,86.97,86.91,86.97,4500.0
2025-02-21 12:45:00,86.97,86.99,86.97,86.99,3405.0,86.97,86.99,86.97,86.99,3405.0
2025-02-21 12:50:00,86.91,86.97,86.89,86.97,13260.0,86.91,86.97,86.89,86.97,13260.0
2025-02-21 12:55:00,86.97,86.97,86.79,86.87,31710.0,86.97,86.97,86.79,86.87,31710.0
2025-02-21 13:00:00,86.74,86.74,86.74,86.74,15375.0,86.74,86.74,86.74,86.74,15375.0
2025-02-21 13:05:00,86.72,86.72,86.67,86.67,4500.0,86.72,86.72,86.67,86.67,4500.0
2025-02-21 13:10:00,86.62,86.72,86.62,86.72,3000.0,86.62,86.72,86.62,86.72,3000.0
2025-02-21 13:15:00,86.79,86.95,86.79,86.85,26025.0,86.79,86.95,86.79,86.85,26025.0
2025-02-21 13:20:00,86.8,86.88,86.8,86.88,7395.0,86.8,86.88,86.8,86.88,7395.0
2025-02-21 13:25:00,86.88,86.88,86.88,86.88,0.0,86.88,86.88,86.88,86.88,0.0
2025-02-21 13:30:00,86.72,86.78,86.68,86.68,25500.0,86.72,86.78,86.68,86.68,25500.0
2025-02-21 13:35:00,86.67,86.69,86.6,86.6,18360.0,86.67,86.69,86.6,86.6,18360.0
2025-02-21 13:40:00,86.71,86.71,86.7,86.7,5340.0,86.71,86.71,86.7,86.7,5340.0
2025-02-21 13:45:00,86.63,86.68,86.62,86.67,14145.0,86.63,86.68,86.62,86.67,14145.0
2025-02-21 13:50:00,86.68,86.73,86.68,86.73,7200.0,86.68,86.73,86.68,86.73,7200.0
2025-02-21 13:55:00,86.71,86.71,86.71,86.71,1500.0,86.71,86.71,86.71,86.71,1500.0
2025-02-21 14:00:00,86.71,86.71,86.62,86.69,16995.0,86.71,86.71,86.62,86.69,16995.0
2025-02-21 14:05:00,86.69,86.69,86.69,86.69,1500.0,86.69,86.69,86.69,86.69,1500.0
2025-02-21 14:10:00,86.7,86.7,86.68,86.68,3000.0,86.7,86.7,86.68,86.68,3000.0
2025-02-21 14:15:00,86.7,86.7,86.64,86.64,4500.0,86.7,86.7,86.64,86.64,4500.0
2025-02-21 14:20:00,86.6,86.69,86.58,86.58,58785.0,86.6,86.69,86.58,86.58,58785.0
2025-02-21 14:25:00,86.61,86.61,86.55,86.55,4500.0,86.61,86.61,86.55,86.55,4500.0
2025-02-21 14:30:00,86.55,86.55,86.53,86.53,4500.0,86.55,86.55,86.53,86.53,4500.0
2025-02-21 14:35:00,86.57,86.6,86.57,86.57,9000.0,86.57,86.6,86.57,86.57,9000.0
2025-02-21 14:40:00,86.55,86.56,86.52,86.56,18780.0,86.55,86.56,86.52,86.56,18780.0
2025-02-21 14:45:00,86.68,86.68,86.68,86.68,1500.0,86.68,86.68,86.68,86.68,1500.0
2025-02-21 14:50:00,86.59,86.75,86.59,86.74,10380.0,86.59,86.75,86.59,86.74,10380.0
2025-02-21 14:55:00,86.76,86.77,86.73,86.77,5250.0,86.76,86.77,86.73,86.77,5250.0
2025-02-21 15:00:00,86.71,86.83,86.71,86.83,5115.0,86.71,86.83,86.71,86.83,5115.0
2025-02-21 15:05:00,86.76,86.76,86.73,86.73,16500.0,86.76,86.76,86.73,86.73,16500.0
2025-02-21 15:10:00,86.73,86.73,86.73,86.73,0.0,86.73,86.73,86.73,86.73,0.0
2025-02-21 15:15:00,86.73,86.73,86.73,86.73,0.0,86.73,86.73,86.73,86.73,0.0
2025-02-21 15:20:00,86.73,86.73,86.73,86.73,0.0,86.73,86.73,86.73,86.73,0.0
2025-02-21 15:25:00,86.86,86.86,86.8,86.8,9090.0,86.86,86.86,86.8,86.8,9090.0
2025-02-21 15:30:00,86.78,86.86,86.78,86.84,9300.0,86.78,86.86,86.78,86.84,9300.0
2025-02-21 15:35:00,86.8,86.8,86.79,86.79,3000.0,86.8,86.8,86.79,86.79,3000.0
2025-02-21 15:40:00,86.84,86.95,86.84,86.84,16500.0,86.84,86.95,86.84,86.84,16500.0
2025-02-21 15:45:00,86.82,86.83,86.77,86.82,10860.0,86.82,86.83,86.77,86.82,10860.0
2025-02-21 15:50:00,86.89,86.93,86.7,86.76,52680.0,86.89,86.93,86.7,86.76,52680.0
2025-02-21 15:55:00,86.86,86.99,86.77,86.89,122070.0,86.86,86.99,86.77,86.89,122070.0
2025-02-24 09:30:00,87.44,87.67,87.17,87.17,72285.0,87.44,87.67,87.17,87.17,72285.0
2025-02-24 09:35:00,87.11,87.27,87.03,87.03,15105.0,87.11,87.27,87.03,87.03,15105.0
2025-02-24 09:40:00,87.28,87.44,87.27,87.41,10500.0,87.28,87.44,87.27,87.41,10500.0
2025-02-24 09:45:00,87.39,87.52,87.25,87.25,32625.0,87.39,87.52,87.25,87.25,32625.0
2025-02-24 09:50:00,87.12,87.26,87.12,87.18,12000.0,87.12,87.26,87.12,87.18,12000.0
2025-02-24 09:55:00,87.17,87.31,87.17,87.31,10650.0,87.17,87.31,87.17,87.31,10650.0
2025-02-24 10:00:00,87.35,87.42,87.28,87.42,30015.0,87.35,87.42,87.28,87.42,30015.0
2025-02-24 10:05:00,87.36,87.68,87.36,87.68,13515.0,87.36,87.68,87.36,87.68,13515.0
2025-02-24 10:10:00,87.48,87.5,87.43,87.49,26475.0,87.48,87.5,87.43,87.49,26475.0
2025-02-24 10:15:00,87.47,87.47,87.31,87.31,23535.0,87.47,87.47,87.31,87.31,23535.0
2025-02-24 10:20:00,87.41,87.46,87.41,87.46,13305.0,87.41,87.46,87.41,87.46,13305.0
2025-02-24 10:25:00,87.59,87.7,87.59,87.69,43605.0,87.59,87.7,87.59,87.69,43605.0
2025-02-24 10:30:00,87.59,87.59,87.4,87.44,48165.0,87.59,87.59,87.4,87.44,48165.0
2025-02-24 10:35:00,87.48,87.48,87.28,87.33,36045.0,87.48,87.48,87.28,87.33,36045.0
2025-02-24 10:40:00,87.21,87.33,87.21,87.33,30945.0,87.21,87.33,87.21,87.33,30945.0
2025-02-24 10:45:00,87.33,87.41,87.32,87.35,18675.0,87.33,87.41,87.32,87.35,18675.0
2025-02-24 10:50:00,87.36,87.36,87.26,87.26,7080.0,87.36,87.36,87.26,87.26,7080.0
2025-02-24 10:55:00,87.39,87.42,87.33,87.33,6450.0,87.39,87.42,87.33,87.33,6450.0
2025-02-24 11:00:00,87.31,87.34,87.14,87.23,18915.0,87.31,87.34,87.14,87.23,18915.0
2025-02-24 11:05:00,87.17,87.17,87.17,87.17,7500.0,87.17,87.17,87.17,87.17,7500.0
2025-02-24 11:10:00,87.22,87.22,87.22,87.22,1500.0,87.22,87.22,87.22,87.22,1500.0
2025-02-24 11:15:00,87.18,87.26,87.15,87.2,14700.0,87.18,87.26,87.15,87.2,14700.0
2025-02-24 11:20:00,87.24,87.24,87.24,87.24,10500.0,87.24,87.24,87.24,87.24,10500.0
2025-02-24 11:25:00,87.23,87.38,87.23,87.38,10500.0,87.23,87.38,87.23,87.38,10500.0
2025-02-24 11:30:00,87.47,87.53,87.43,87.48,40500.0,87.47,87.53,87.43,87.48,40500.0
2025-02-24 11:35:00,87.46,87.56,87.46,87.56,21855.0,87.46,87.56,87.46,87.56,21855.0
2025-02-24 11:40:00,87.56,87.65,87.43,87.44,69450.0,87.56,87.65,87.43,87.44,69450.0
2025-02-24 11:45:00,87.44,87.44,87.44,87.44,0.0,87.44,87.44,87.44,87.44,0.0
2025-02-24 11:50:00,87.56,87.56,87.56,87.56,1500.0,87.56,87.56,87.56,87.56,1500.0
2025-02-24 11:55:00,87.38,87.38,87.38,87.38,1500.0,87.38,87.38,87.38,87.38,1500.0
2025-02-24 12:00:00,87.38,87.38,87.38,87.38,0.0,87.38,87.38,87.38,87.38,0.0
2025-02-24 12:05:00,87.34,87.34,87.34,87.34,1500.0,87.34,87.34,87.34,87.34,1500.0
2025-02-24 12:10:00,87.32,87.32,87.32,87.32,1500.0,87.32,87.32,87.32,87.32,1500.0
2025-02-24 12:15:00,87.35,87.35,87.35,87.35,1500.0,87.35,87.35,87.35,87.35,1500.0
2025-02-24 12:20:00,87.33,87.4,87.24,87.24,79515.0,87.33,87.4,87.24,87.24,79515.0
2025-02-24 12:25:00,87.16,87.24,87.16,87.22,10500.0,87.16,87.24,87.16,87.22,10500.0
2025-02-24 12:30:00,87.28,87.28,87.28,87.28,1500.0,87.28,87.28,87.28,87.28,1500.0
2025-02-24 12:35:00,87.3,87.33,87.3,87.33,3000.0,87.3,87.33,87.3,87.33,3000.0
2025-02-24 12:40:00,87.38,87.38,87.37,87.37,4500.0,87.38,87.38,87.37,87.37,4500.0
2025-02-24 12:45:00,87.45,87.45,87.45,87.45,3000.0,87.45,87.45,87.45,87.45,3000.0
2025-02-24 12:50:00,87.39,87.41,87.39,87.41,5955.0,87.39,87.41,87.39,87.41,5955.0
2025-02-24 12:55:00,87.37,87.43,87.36,87.42,23445.0,87.37,87.43,87.36,87.42,23445.0
2025-02-24 13:00:00,87.47,87.48,87.47,87.48,10500.0,87.47,87.48,87.47,87.48,10500.0
2025-02-24 13:05:00,87.45,87.45,87.36,87.4,17055.0,87.45,87.45,87.36,87.4,17055.0
2025-02-24 13:10:00,87.38,87.38,87.38,87.38,1500.0,87.38,87.38,87.38,87.38,1500.0
2025-02-24 13:15:00,87.46,87.49,87.43,87.46,7500.0,87.46,87.49,87.43,87.46,7500.0
2025-02-24 13:20:00,87.48,87.48,87.48,87.48,1500.0,87.48,87.48,87.48,87.48,1500.0
2025-02-24 13:25:00,87.48,87.48,87.47,87.48,1500.0,87.48,87.48,87.47,87.48,1500.0
2025-02-24 13:30:00,87.5,87.5,87.5,87.5,1500.0,87.5,87.5,87.5,87.5,1500.0
2025-02-24 13:35:00,87.53,87.53,87.53,87.53,1500.0,87.53,87.53,87.53,87.53,1500.0
2025-02-24 13:40:00,87.49,87.49,87.49,87.49,1500.0,87.49,87.49,87.49,87.49,1500.0
2025-02-24 13:45:00,87.47,87.47,87.47,87.47,9000.0,87.47,87.47,87.47,87.47,9000.0
2025-02-24 13:50:00,87.43,87.44,87.43,87.44,3000.0,87.43,87.44,87.43,87.44,3000.0
2025-02-24 13:55:00,87.51,87.59,87.46,87.59,7785.0,87.51,87.59,87.46,87.59,7785.0
2025-02-24 14:00:00,87.57,87.57,87.55,87.56,19575.0,87.57,87.57,87.55,87.56,19575.0
2025-02-24 14:05:00,87.6,87.6,87.6,87.6,1500.0,87.6,87.6,87.6,87.6,1500.0
2025-02-24 14:10:00,87.62,87.62,87.62,87.62,1500.0,87.62,87.62,87.62,87.62,1500.0
2025-02-24 14:15:00,87.68,87.68,87.68,87.68,3000.0,87.68,87.68,87.68,87.68,3000.0
2025-02-24 14:20:00,87.69,87.69,87.69,87.69,1500.0,87.69,87.69,87.69,87.69,1500.0
2025-02-24 14:25:00,87.69,87.69,87.65,87.69,16290.0,87.69,87.69,87.65,87.69,16290.0
2025-02-24 14:30:00,87.73,87.73,87.73,87.73,1500.0,87.73,87.73,87.73,87.73,1500.0
2025-02-24 14:35:00,87.73,87.73,87.66,87.66,7785.0,87.73,87.73,87.66,87.66,7785.0
2025-02-24 14:40:00,87.73,87.73,87.73,87.73,6300.0,87.73,87.73,87.73,87.73,6300.0
2025-02-24 14:45:00,87.72,87.72,87.69,87.71,9885.0,87.72,87.72,87.69,87.71,9885.0
2025-02-24 14:50:00,87.74,87.74,87.64,87.67,19500.0,87.74,87.74,87.64,87.67,19500.0
2025-02-24 14:55:00,87.58,87.67,87.58,87.64,28320.0,87.58,87.67,87.58,87.64,28320.0
2025-02-24 15:00:00,87.62,87.62,87.53,87.57,13500.0,87.62,87.62,87.53,87.57,13500.0
2025-02-24 15:05:00,87.58,87.58,87.56,87.56,6000.0,87.58,87.58,87.56,87.56,6000.0
2025-02-24 15:10:00,87.52,87.54,87.51,87.52,22590.0,87.52,87.54,87.51,87.52,22590.0
2025-02-24 15:15:00,87.56,87.6,87.56,87.56,13710.0,87.56,87.6,87.56,87.56,13710.0
2025-02-24 15:20:00,87.55,87.58,87.5,87.5,6000.0,87.55,87.58,87.5,87.5,6000.0
2025-02-24 15:25:00,87.5,87.5,87.5,87.5,0.0,87.5,87.5,87.5,87.5,0.0
2025-02-24 15:30:00,87.46,87.51,87.43,87.44,13575.0,87.46,87.51,87.43,87.44,13575.0
2025-02-24 15:35:00,87.5,87.51,87.48,87.51,19500.0,87.5,87.51,87.48,87.51,19500.0
2025-02-24 15:40:00,87.52,87.67,87.52,87.57,30000.0,87.52,87.67,87.52,87.57,30000.0
2025-02-24 15:45:00,87.57,87.67,87.56,87.62,40500.0,87.57,87.67,87.56,87.62,40500.0
2025-02-24 15:50:00,87.67,87.7,87.51,87.55,77715.0,87.67,87.7,87.51,87.55,77715.0
2025-02-24 15:55:00,87.62,87.67,87.55,87.62,98820.0,87.62,87.67,87.55,87.62,98820.0
2025-02-25 09:30:00,88.07,88.16,88.07,88.07,53670.0,88.07,88.16,88.07,88.07,53670.0
2025-02-25 09:35:00,88.21,88.21,88.15,88.19,60330.0,88.21,88.21,88.15,88.19,60330.0
2025-02-25 09:40:00,88.12,88.23,88.0,88.19,25500.0,88.12,88.23,88.0,88.19,25500.0
2025-02-25 09:45:00,88.21,88.47,88.21,88.42,60525.0,88.21,88.47,88.21,88.42,60525.0
2025-02-25 09:50:00,88.47,88.54,88.47,88.54,6000.0,88.47,88.54,88.47,88.54,6000.0
2025-02-25 09:55:00,88.32,88.32,88.18,88.18,4500.0,88.32,88.32,88.18,88.18,4500.0
2025-02-25 10:00:00,88.25,88.25,88.25,88.25,1500.0,88.25,88.25,88.25,88.25,1500.0
2025-02-25 10:05:00,88.39,88.55,88.32,88.49,14835.0,88.39,88.55,88.32,88.49,14835.0
2025-02-25 10:10:00,88.56,88.67,88.45,88.67,15525.0,88.56,88.67,88.45,88.67,15525.0
2025-02-25 10:15:00,88.8,88.82,88.8,88.82,3180.0,88.8,88.82,88.8,88.82,3180.0
2025-02-25 10:20:00,88.86,88.99,88.82,88.99,6000.0,88.86,88.99,88.82,88.99,6000.0
2025-02-25 10:25:00,88.99,89.05,88.96,89.03,8175.0,88.99,89.05,88.96,89.03,8175.0
2025-02-25 10:30:00,89.03,89.03,88.85,88.97,25560.0,89.03,89.03,88.85,88.97,25560.0
2025-02-25 10:35:00,88.97,88.98,88.94,88.98,4500.0,88.97,88.98,88.94,88.98,4500.0
2025-02-25 10:40:00,89.01,89.11,89.01,89.11,12000.0,89.01,89.11,89.01,89.11,12000.0
2025-02-25 10:45:00,89.1,89.17,88.86,89.0,46365.0,89.1,89.17,88.86,89.0,46365.0
2025-02-25 10:50:00,89.04,89.04,89.04,89.04,2280.0,89.04,89.04,89.04,89.04,2280.0
2025-02-25 10:55:00,89.17,89.2,89.05,89.05,7950.0,89.17,89.2,89.05,89.05,7950.0
2025-02-25 11:00:00,88.95,88.95,88.95,88.95,1500.0,88.95,88.95,88.95,88.95,1500.0
2025-02-25 11:05:00,89.04,89.14,89.04,89.06,14205.0,89.04,89.14,89.04,89.06,14205.0
2025-02-25 11:10:00,89.07,89.17,89.07,89.17,10950.0,89.07,89.17,89.07,89.17,10950.0
2025-02-25 11:15:00,89.09,89.09,89.01,89.01,12000.0,89.09,89.09,89.01,89.01,12000.0
2025-02-25 11:20:00,89.01,89.06,88.97,88.97,37710.0,89.01,89.06,88.97,88.97,37710.0
2025-02-25 11:25:00,88.96,88.96,88.85,88.85,17700.0,88.96,88.96,88.85,88.85,17700.0
2025-02-25 11:30:00,88.79,88.85,88.67,88.7,8790.0,88.79,88.85,88.67,88.7,8790.0
2025-02-25 11:35:00,88.71,88.8,88.71,88.8,13500.0,88.71,88.8,88.71,88.8,13500.0
2025-02-25 11:40:00,88.77,88.79,88.77,88.78,4500.0,88.77,88.79,88.77,88.78,4500.0
2025-02-25 11:45:00,88.78,88.78,88.78,88.78,0.0,88.78,88.78,88.78,88.78,0.0
2025-02-25 11:50:00,88.82,88.82,88.82,88.82,1500.0,88.82,88.82,88.82,88.82,1500.0
2025-02-25 11:55:00,88.83,88.91,88.83,88.85,7500.0,88.83,88.91,88.83,88.85,7500.0
2025-02-25 12:00:00,88.78,88.98,88.78,88.82,57315.0,88.78,88.98,88.78,88.82,57315.0
2025-02-25 12:05:00,88.82,89.04,88.82,89.04,16500.0,88.82,89.04,88.82,89.04,16500.0
2025-02-25 12:10:00,89.03,89.04,89.03,89.03,9000.0,89.03,89.04,89.03,89.03,9000.0
2025-02-25 12:15:00,88.93,88.93,88.93,88.93,5940.0,88.93,88.93,88.93,88.93,5940.0
2025-02-25 12:20:00,89.03,89.04,88.95,89.03,35925.0,89.03,89.04,88.95,89.03,35925.0
2025-02-25 12:25:00,89.07,89.14,89.07,89.11,18420.0,89.07,89.14,89.07,89.11,18420.0
2025-02-25 12:30:00,89.11,89.11,89.11,89.11,9000.0,89.11,89.11,89.11,89.11,9000.0
2025-02-25 12:35:00,89.11,89.12,89.08,89.09,49035.0,89.11,89.12,89.08,89.09,49035.0
2025-02-25 12:40:00,89.09,89.09,89.09,89.09,12000.0,89.09,89.09,89.09,89.09,12000.0
2025-02-25 12:45:00,89.09,89.16,89.09,89.13,13650.0,89.09,89.16,89.09,89.13,13650.0
2025-02-25 12:50:00,89.12,89.17,89.12,89.16,31530.0,89.12,89.17,89.12,89.16,31530.0
2025-02-25 12:55:00,89.23,89.24,89.19,89.24,12840.0,89.23,89.24,89.19,89.24,12840.0
2025-02-25 13:00:00,89.33,89.36,89.33,89.35,8520.0,89.33,89.36,89.33,89.35,8520.0
2025-02-25 13:05:00,89.35,89.35,89.33,89.33,3000.0,89.35,89.35,89.33,89.33,3000.0
2025-02-25 13:10:00,89.39,89.4,89.33,89.4,24000.0,89.39,89.4,89.33,89.4,24000.0
2025-02-25 13:15:00,89.37,89.45,89.23,89.23,98145.0,89.37,89.45,89.23,89.23,98145.0
2025-02-25 13:20:00,89.29,89.38,89.27,89.27,19455.0,89.29,89.38,89.27,89.27,19455.0
2025-02-25 13:25:00,89.27,89.32,89.27,89.32,15210.0,89.27,89.32,89.27,89.32,15210.0
2025-02-25 13:30:00,89.28,89.34,89.22,89.34,18000.0,89.28,89.34,89.22,89.34,18000.0
2025-02-25 13:35:00,89.26,89.38,89.26,89.38,9000.0,89.26,89.38,89.26,89.38,9000.0
2025-02-25 13:40:00,89.33,89.35,89.32,89.35,8445.0,89.33,89.35,89.32,89.35,8445.0
2025-02-25 13:45:00,89.33,89.35,89.33,89.33,12000.0,89.33,89.35,89.33,89.33,12000.0
2025-02-25 13:50:00,89.33,89.33,89.24,89.27,14190.0,89.33,89.33,89.24,89.27,14190.0
2025-02-25 13:55:00,89.21,89.28,89.2,89.2,38505.0,89.21,89.28,89.2,89.2,38505.0
2025-02-25 14:00:00,89.19,89.19,89.19,89.19,3000.0,89.19,89.19,89.19,89.19,3000.0
2025-02-25 14:05:00,89.13,89.13,89.03,89.06,13500.0,89.13,89.13,89.03,89.06,13500.0
2025-02-25 14:10:00,89.11,89.11,89.11,89.11,3000.0,89.11,89.11,89.11,89.11,3000.0
2025-02-25 14:15:00,89.05,89.09,89.02,89.07,12900.0,89.05,89.09,89.02,89.07,12900.0
2025-02-25 14:20:00,89.0,89.04,89.0,89.04,16035.0,89.0,89.04,89.0,89.04,16035.0
2025-02-25 14:25:00,89.04,89.04,89.03,89.03,15000.0,89.04,89.04,89.03,89.03,15000.0
2025-02-25 14:30:00,89.03,89.26,89.03,89.26,13500.0,89.03,89.26,89.03,89.26,13500.0
2025-02-25 14:35:00,89.23,89.41,89.23,89.41,7530.0,89.23,89.41,89.23,89.41,7530.0
2025-02-25 14:40:00,89.37,89.5,89.37,89.5,7350.0,89.37,89.5,89.37,89.5,7350.0
2025-02-25 14:45:00,89.51,89.51,89.4,89.43,31500.0,89.51,89.51,89.4,89.43,31500.0
2025-02-25 14:50:00,89.46,89.52,89.46,89.47,36090.0,89.46,89.52,89.46,89.47,36090.0
2025-02-25 14:55:00,89.41,89.41,89.37,89.37,12300.0,89.41,89.41,89.37,89.37,12300.0
2025-02-25 15:00:00,89.33,89.37,89.29,89.34,55920.0,89.33,89.37,89.29,89.34,55920.0
2025-02-25 15:05:00,89.34,89.34,89.27,89.27,19140.0,89.34,89.34,89.27,89.27,19140.0
2025-02-25 15:10:00,89.27,89.27,89.2,89.2,21615.0,89.27,89.27,89.2,89.2,21615.0
2025-02-25 15:15:00,89.19,89.2,89.15,89.2,27570.0,89.19,89.2,89.15,89.2,27570.0
2025-02-25 15:20:00,89.19,89.2,89.17,89.17,27960.0,89.19,89.2,89.17,89.17,27960.0
2025-02-25 15:25:00,89.14,89.2,89.11,89.11,22890.0,89.14,89.2,89.11,89.11,22890.0
2025-02-25 15:30:00,89.18,89.22,89.13,89.22,20715.0,89.18,89.22,89.13,89.22,20715.0
2025-02-25 15:35:00,89.25,89.25,89.15,89.2,27000.0,89.25,89.25,89.15,89.2,27000.0
2025-02-25 15:40:00,89.22,89.3,89.16,89.3,29610.0,89.22,89.3,89.16,89.3,29610.0
2025-02-25 15:45:00,89.31,89.47,89.31,89.47,18510.0,89.31,89.47,89.31,89.47,18510.0
2025-02-25 15:50:00,89.51,89.62,89.42,89.62,78345.0,89.51,89.62,89.42,89.62,78345.0
2025-02-25 15:55:00,89.66,89.93,89.66,89.81,154770.0,89.66,89.93,89.66,89.81,154770.0
2025-02-26 09:30:00,89.7,89.7,88.88,89.02,146085.0,89.7,89.7,88.88,89.02,146085.0
2025-02-26 09:35:00,89.05,89.19,88.55,89.0,25155.0,89.05,89.19,88.55,89.0,25155.0
2025-02-26 09:40:00,88.89,88.89,88.51,88.52,19260.0,88.89,88.89,88.51,88.52,19260.0
2025-02-26 09:45:00,88.42,88.42,88.23,88.31,35715.0,88.42,88.42,88.23,88.31,35715.0
2025-02-26 09:50:00,88.42,88.68,88.42,88.53,63090.0,88.42,88.68,88.42,88.53,63090.0
2025-02-26 09:55:00,88.59,89.24,88.59,89.0,99390.0,88.59,89.24,88.59,89.0,99390.0
2025-02-26 10:00:00,89.25,89.5,89.25,89.34,20535.0,89.25,89.5,89.25,89.34,20535.0
2025-02-26 10:05:00,89.48,89.48,89.43,89.43,3000.0,89.48,89.48,89.43,89.43,3000.0
2025-02-26 10:10:00,89.36,89.51,89.29,89.36,44385.0,89.36,89.51,89.29,89.36,44385.0
2025-02-26 10:15:00,89.42,89.52,89.42,89.49,39810.0,89.42,89.52,89.42,89.49,39810.0
2025-02-26 10:20:00,89.49,89.78,89.43,89.78,20175.0,89.49,89.78,89.43,89.78,20175.0
2025-02-26 10:25:00,89.59,89.6,89.39,89.4,30435.0,89.59,89.6,89.39,89.4,30435.0
2025-02-26 10:30:00,89.4,89.77,89.34,89.74,20160.0,89.4,89.77,89.34,89.74,20160.0
2025-02-26 10:35:00,89.63,89.7,89.63,89.7,4500.0,89.63,89.7,89.63,89.7,4500.0
2025-02-26 10:40:00,89.65,89.78,89.65,89.78,4500.0,89.65,89.78,89.65,89.78,4500.0
2025-02-26 10:45:00,89.76,89.76,89.67,89.67,3000.0,89.76,89.76,89.67,89.67,3000.0
2025-02-26 10:50:00,89.76,89.76,89.51,89.66,11115.0,89.76,89.76,89.51,89.66,11115.0
2025-02-26 10:55:00,89.37,89.44,89.31,89.41,9750.0,89.37,89.44,89.31,89.41,9750.0
2025-02-26 11:00:00,89.49,89.66,89.49,89.54,19590.0,89.49,89.66,89.49,89.54,19590.0
2025-02-26 11:05:00,89.42,89.54,89.42,89.42,18915.0,89.42,89.54,89.42,89.42,18915.0
2025-02-26 11:10:00,89.54,89.58,89.5,89.5,7515.0,89.54,89.58,89.5,89.5,7515.0
2025-02-26 11:15:00,89.51,89.55,89.51,89.54,7500.0,89.51,89.55,89.51,89.54,7500.0
2025-02-26 11:20:00,89.54,89.54,89.45,89.49,12000.0,89.54,89.54,89.45,89.49,12000.0
2025-02-26 11:25:00,89.49,89.49,89.49,89.49,0.0,89.49,89.49,89.49,89.49,0.0
2025-02-26 11:30:00,89.57,89.62,89.52,89.53,19500.0,89.57,89.62,89.52,89.53,19500.0
2025-02-26 11:35:00,89.38,89.38,89.38,89.38,1620.0,89.38,89.38,89.38,89.38,1620.0
2025-02-26 11:40:00,89.44,89.44,89.42,89.42,4500.0,89.44,89.44,89.42,89.42,4500.0
2025-02-26 11:45:00,89.47,89.47,89.36,89.36,17295.0,89.47,89.47,89.36,89.36,17295.0
2025-02-26 11:50:00,89.27,89.27,89.27,89.27,3000.0,89.27,89.27,89.27,89.27,3000.0
2025-02-26 11:55:00,89.22,89.22,89.18,89.18,3000.0,89.22,89.22,89.18,89.18,3000.0
2025-02-26 12:00:00,89.06,89.15,89.06,89.08,10500.0,89.06,89.15,89.06,89.08,10500.0
2025-02-26 12:05:00,89.04,89.2,89.04,89.2,6000.0,89.04,89.2,89.04,89.2,6000.0
2025-02-26 12:10:00,89.07,89.21,89.07,89.21,7950.0,89.07,89.21,89.07,89.21,7950.0
2025-02-26 12:15:00,89.22,89.22,89.19,89.21,6000.0,89.22,89.22,89.19,89.21,6000.0
2025-02-26 12:20:00,89.07,89.16,89.07,89.16,16500.0,89.07,89.16,89.07,89.16,16500.0
2025-02-26 12:25:00,89.16,89.16,89.16,89.16,1500.0,89.16,89.16,89.16,89.16,1500.0
2025-02-26 12:30:00,89.07,89.07,89.03,89.04,10500.0,89.07,89.07,89.03,89.04,10500.0
2025-02-26 12:35:00,88.97,88.97,88.86,88.86,6000.0,88.97,88.97,88.86,88.86,6000.0
2025-02-26 12:40:00,88.85,88.85,88.74,88.74,3090.0,88.85,88.85,88.74,88.74,3090.0
2025-02-26 12:45:00,88.74,88.91,88.69,88.91,27465.0,88.74,88.91,88.69,88.91,27465.0
2025-02-26 12:50:00,88.85,88.96,88.81,88.81,9150.0,88.85,88.96,88.81,88.81,9150.0
2025-02-26 12:55:00,88.74,88.74,88.59,88.59,10500.0,88.74,88.74,88.59,88.59,10500.0
2025-02-26 13:00:00,88.62,88.69,88.61,88.69,28095.0,88.62,88.69,88.61,88.69,28095.0
2025-02-26 13:05:00,88.68,88.69,88.58,88.58,6000.0,88.68,88.69,88.58,88.58,6000.0
2025-02-26 13:10:00,88.6,88.6,88.53,88.54,6000.0,88.6,88.6,88.53,88.54,6000.0
2025-02-26 13:15:00,88.54,88.54,88.54,88.54,1500.0,88.54,88.54,88.54,88.54,1500.0
2025-02-26 13:20:00,88.59,88.59,88.59,88.59,1500.0,88.59,88.59,88.59,88.59,1500.0
2025-02-26 13:25:00,88.52,88.54,88.39,88.39,9825.0,88.52,88.54,88.39,88.39,9825.0
2025-02-26 13:30:00,88.48,88.49,88.48,88.49,3000.0,88.48,88.49,88.48,88.49,3000.0
2025-02-26 13:35:00,88.53,88.53,88.53,88.53,1500.0,88.53,88.53,88.53,88.53,1500.0
2025-02-26 13:40:00,88.57,88.57,88.38,88.38,32145.0,88.57,88.57,88.38,88.38,32145.0
2025-02-26 13:45:00,88.33,88.33,88.32,88.32,7020.0,88.33,88.33,88.32,88.32,7020.0
2025-02-26 13:50:00,88.37,88.37,88.29,88.29,6900.0,88.37,88.37,88.29,88.29,6900.0
2025-02-26 13:55:00,88.29,88.44,88.29,88.44,12000.0,88.29,88.44,88.29,88.44,12000.0
2025-02-26 14:00:00,88.36,88.36,88.36,88.36,2400.0,88.36,88.36,88.36,88.36,2400.0
2025-02-26 14:05:00,88.4,88.41,88.32,88.36,14145.0,88.4,88.41,88.32,88.36,14145.0
2025-02-26 14:10:00,88.36,88.41,88.33,88.33,8115.0,88.36,88.41,88.33,88.33,8115.0
2025-02-26 14:15:00,88.36,88.36,88.36,88.36,1500.0,88.36,88.36,88.36,88.36,1500.0
2025-02-26 14:20:00,88.37,88.43,88.37,88.43,4560.0,88.37,88.43,88.37,88.43,4560.0
2025-02-26 14:25:00,88.61,88.61,88.55,88.55,3000.0,88.61,88.61,88.55,88.55,3000.0
2025-02-26 14:30:00,88.62,88.62,88.58,88.58,4260.0,88.62,88.62,88.58,88.58,4260.0
2025-02-26 14:35:00,88.65,88.73,88.65,88.73,4500.0,88.65,88.73,88.65,88.73,4500.0
2025-02-26 14:40:00,88.76,88.83,88.76,88.83,3000.0,88.76,88.83,88.76,88.83,3000.0
2025-02-26 14:45:00,88.84,88.84,88.72,88.72,43560.0,88.84,88.84,88.72,88.72,43560.0
2025-02-26 14:50:00,88.8,88.81,88.69,88.69,16005.0,88.8,88.81,88.69,88.69,16005.0
2025-02-26 14:55:00,88.77,88.78,88.67,88.68,9000.0,88.77,88.78,88.67,88.68,9000.0
2025-02-26 15:00:00,88.73,88.82,88.73,88.73,6000.0,88.73,88.82,88.73,88.73,6000.0
2025-02-26 15:05:00,88.68,88.68,88.68,88.68,4500.0,88.68,88.68,88.68,88.68,4500.0
2025-02-26 15:10:00,88.66,88.73,88.66,88.72,4500.0,88.66,88.73,88.66,88.72,4500.0
2025-02-26 15:15:00,88.77,88.79,88.71,88.71,10530.0,88.77,88.79,88.71,88.71,10530.0
2025-02-26 15:20:00,88.8,88.8,88.68,88.76,15000.0,88.8,88.8,88.68,88.76,15000.0
2025-02-26 15:25:00,88.77,88.8,88.65,88.65,10950.0,88.77,88.8,88.65,88.65,10950.0
2025-02-26 15:30:00,88.62,88.73,88.62,88.7,15150.0,88.62,88.73,88.62,88.7,15150.0
2025-02-26 15:35:00,88.75,88.75,88.7,88.73,15240.0,88.75,88.75,88.7,88.73,15240.0
2025-02-26 15:40:00,88.75,88.86,88.69,88.8,14580.0,88.75,88.86,88.69,88.8,14580.0
2025-02-26 15:45:00,88.89,88.97,88.74,88.77,30930.0,88.89,88.97,88.74,88.77,30930.0
2025-02-26 15:50:00,88.74,88.74,88.54,88.67,25890.0,88.74,88.74,88.54,88.67,25890.0
2025-02-26 15:55:00,88.62,88.75,88.62,88.72,68310.0,88.62,88.75,88.62,88.72,68310.0
2025-02-27 09:30:00,89.0,89.45,88.96,88.96,51090.0,89.0,89.45,88.96,88.96,51090.0
2025-02-27 09:35:00,89.04,89.08,89.04,89.08,11850.0,89.04,89.08,89.04,89.08,11850.0
2025-02-27 09:40:00,88.99,89.13,88.99,89.09,19515.0,88.99,89.13,88.99,89.09,19515.0
2025-02-27 09:45:00,89.28,89.67,89.28,89.5,45030.0,89.28,89.67,89.28,89.5,45030.0
2025-02-27 09:50:00,89.49,89.63,89.39,89.63,18690.0,89.49,89.63,89.39,89.63,18690.0
2025-02-27 09:55:00,89.6,89.6,89.44,89.6,27045.0,89.6,89.6,89.44,89.6,27045.0
2025-02-27 10:00:00,89.51,89.79,89.42,89.5,72690.0,89.51,89.79,89.42,89.5,72690.0
2025-02-27 10:05:00,89.58,89.73,89.48,89.58,6255.0,89.58,89.73,89.48,89.58,6255.0
2025-02-27 10:10:00,89.46,89.61,89.46,89.61,4575.0,89.46,89.61,89.46,89.61,4575.0
2025-02-27 10:15:00,89.59,89.7,89.58,89.64,21915.0,89.59,89.7,89.58,89.64,21915.0
2025-02-27 10:20:00,89.67,89.81,89.65,89.78,57675.0,89.67,89.81,89.65,89.78,57675.0
2025-02-27 10:25:00,89.8,89.87,89.67,89.67,45600.0,89.8,89.87,89.67,89.67,45600.0
2025-02-27 10:30:00,89.65,89.67,89.65,89.67,9000.0,89.65,89.67,89.65,89.67,9000.0
2025-02-27 10:35:00,89.58,89.58,89.51,89.51,5490.0,89.58,89.58,89.51,89.51,5490.0
2025-02-27 10:40:00,89.53,89.59,89.53,89.59,3000.0,89.53,89.59,89.53,89.59,3000.0
2025-02-27 10:45:00,89.6,89.67,89.56,89.6,7170.0,89.6,89.67,89.56,89.6,7170.0
2025-02-27 10:50:00,89.62,89.73,89.62,89.73,9000.0,89.62,89.73,89.62,89.73,9000.0
2025-02-27 10:55:00,89.73,89.73,89.67,89.67,9000.0,89.73,89.73,89.67,89.67,9000.0
2025-02-27 11:00:00,89.71,89.86,89.67,89.74,33930.0,89.71,89.86,89.67,89.74,33930.0
2025-02-27 11:05:00,89.74,89.83,89.66,89.83,16650.0,89.74,89.83,89.66,89.83,16650.0
2025-02-27 11:10:00,89.83,89.9,89.83,89.89,5460.0,89.83,89.9,89.83,89.89,5460.0
2025-02-27 11:15:00,89.91,90.19,89.91,90.16,42255.0,89.91,90.19,89.91,90.16,42255.0
2025-02-27 11:20:00,90.14,90.14,90.02,90.02,6975.0,90.14,90.14,90.02,90.02,6975.0
2025-02-27 11:25:00,90.02,90.03,89.91,89.91,28470.0,90.02,90.03,89.91,89.91,28470.0
2025-02-27 11:30:00,89.93,89.93,89.93,89.93,5610.0,89.93,89.93,89.93,89.93,5610.0
2025-02-27 11:35:00,89.93,90.04,89.93,89.95,16500.0,89.93,90.04,89.93,89.95,16500.0
2025-02-27 11:40:00,89.93,89.93,89.84,89.84,7650.0,89.93,89.93,89.84,89.84,7650.0
2025-02-27 11:45:00,89.79,89.88,89.79,89.88,14355.0,89.79,89.88,89.79,89.88,14355.0
2025-02-27 11:50:00,89.88,89.88,89.79,89.88,53865.0,89.88,89.88,89.79,89.88,53865.0
2025-02-27 11:55:00,89.87,89.87,89.67,89.67,20010.0,89.87,89.87,89.67,89.67,20010.0
2025-02-27 12:00:00,89.7,89.86,89.67,89.86,29010.0,89.7,89.86,89.67,89.86,29010.0
2025-02-27 12:05:00,89.87,89.87,89.87,89.87,1500.0,89.87,89.87,89.87,89.87,1500.0
2025-02-27 12:10:00,89.76,89.88,89.71,89.71,9810.0,89.76,89.88,89.71,89.71,9810.0
2025-02-27 12:15:00,89.71,89.71,89.71,89.71,3000.0,89.71,89.71,89.71,89.71,3000.0
2025-02-27 12:20:00,89.87,89.87,89.82,89.87,6000.0,89.87,89.87,89.82,89.87,6000.0
2025-02-27 12:25:00,89.87,90.01,89.8,90.01,89745.0,89.87,90.01,89.8,90.01,89745.0
2025-02-27 12:30:00,90.14,90.15,90.11,90.12,8460.0,90.14,90.15,90.11,90.12,8460.0
2025-02-27 12:35:00,90.16,90.16,90.05,90.05,9000.0,90.16,90.16,90.05,90.05,9000.0
2025-02-27 12:40:00,90.05,90.06,90.04,90.05,9030.0,90.05,90.06,90.04,90.05,9030.0
2025-02-27 12:45:00,90.13,90.13,90.12,90.12,4500.0,90.13,90.13,90.12,90.12,4500.0
2025-02-27 12:50:00,90.06,90.06,90.06,90.06,3015.0,90.06,90.06,90.06,90.06,3015.0
2025-02-27 12:55:00,90.15,90.27,90.15,90.18,9165.0,90.15,90.27,90.15,90.18,9165.0
2025-02-27 13:00:00,90.2,90.27,90.18,90.18,26415.0,90.2,90.27,90.18,90.18,26415.0
2025-02-27 13:05:00,90.18,90.24,90.18,90.24,9105.0,90.18,90.24,90.18,90.24,9105.0
2025-02-27 13:10:00,90.31,90.32,90.27,90.32,6000.0,90.31,90.32,90.27,90.32,6000.0
2025-02-27 13:15:00,90.38,90.43,90.38,90.42,7500.0,90.38,90.43,90.38,90.42,7500.0
2025-02-27 13:20:00,90.42,90.47,90.38,90.42,49290.0,90.42,90.47,90.38,90.42,49290.0
2025-02-27 13:25:00,90.47,90.49,90.43,90.48,9015.0,90.47,90.49,90.43,90.48,9015.0
2025-02-27 13:30:00,90.52,90.61,90.52,90.61,13500.0,90.52,90.61,90.52,90.61,13500.0
2025-02-27 13:35:00,90.54,90.58,90.4,90.4,22215.0,90.54,90.58,90.4,90.4,22215.0
2025-02-27 13:40:00,90.4,90.45,90.33,90.34,31875.0,90.4,90.45,90.33,90.34,31875.0
2025-02-27 13:45:00,90.33,90.37,90.33,90.37,6000.0,90.33,90.37,90.33,90.37,6000.0
2025-02-27 13:50:00,90.33,90.33,90.33,90.33,6000.0,90.33,90.33,90.33,90.33,6000.0
2025-02-27 13:55:00,90.33,90.33,90.28,90.28,10605.0,90.33,90.33,90.28,90.28,10605.0
2025-02-27 14:00:00,90.33,90.33,90.33,90.33,7500.0,90.33,90.33,90.33,90.33,7500.0
2025-02-27 14:05:00,90.31,90.32,90.28,90.3,7920.0,90.31,90.32,90.28,90.3,7920.0
2025-02-27 14:10:00,90.3,90.3,90.18,90.19,14145.0,90.3,90.3,90.18,90.19,14145.0
2025-02-27 14:15:00,90.2,90.2,90.2,90.2,6450.0,90.2,90.2,90.2,90.2,6450.0
2025-02-27 14:20:00,90.2,90.21,90.15,90.15,8295.0,90.2,90.21,90.15,90.15,8295.0
2025-02-27 14:25:00,90.16,90.2,90.14,90.14,9000.0,90.16,90.2,90.14,90.14,9000.0
2025-02-27 14:30:00,90.1,90.15,89.93,89.93,8580.0,90.1,90.15,89.93,89.93,8580.0
2025-02-27 14:35:00,89.96,89.96,89.96,89.96,6075.0,89.96,89.96,89.96,89.96,6075.0
2025-02-27 14:40:00,89.84,89.92,89.84,89.9,9000.0,89.84,89.92,89.84,89.9,9000.0
2025-02-27 14:45:00,89.86,89.86,89.86,89.86,1500.0,89.86,89.86,89.86,89.86,1500.0
2025-02-27 14:50:00,89.91,89.94,89.81,89.89,36105.0,89.91,89.94,89.81,89.89,36105.0
2025-02-27 14:55:00,89.82,90.0,89.82,90.0,6000.0,89.82,90.0,89.82,90.0,6000.0
2025-02-27 15:00:00,89.75,89.97,89.74,89.95,59370.0,89.75,89.97,89.74,89.95,59370.0
2025-02-27 15:05:00,89.95,89.95,89.95,89.95,0.0,89.95,89.95,89.95,89.95,0.0
2025-02-27 15:10:00,89.88,89.91,89.82,89.85,13500.0,89.88,89.91,89.82,89.85,13500.0
2025-02-27 15:15:00,89.91,89.91,89.85,89.85,6840.0,89.91,89.91,89.85,89.85,6840.0
2025-02-27 15:20:00,89.97,89.97,89.95,89.95,29205.0,89.97,89.97,89.95,89.95,29205.0
2025-02-27 15:25:00,89.93,90.0,89.89,89.96,16500.0,89.93,90.0,89.89,89.96,16500.0
2025-02-27 15:30:00,90.04,90.22,90.04,90.1,19125.0,90.04,90.22,90.04,90.1,19125.0
2025-02-27 15:35:00,90.1,90.28,90.1,90.27,49215.0,90.1,90.28,90.1,90.27,49215.0
2025-02-27 15:40:00,90.28,90.32,90.07,90.07,76950.0,90.28,90.32,90.07,90.07,76950.0
2025-02-27 15:45:00,90.12,90.19,90.09,90.18,21000.0,90.12,90.19,90.09,90.18,21000.0
2025-02-27 15:50:00,90.1,90.13,90.01,90.02,63405.0,90.1,90.13,90.01,90.02,63405.0
2025-02-27 15:55:00,90.09,90.32,90.09,90.21,169455.0,90.09,90.32,90.09,90.21,169455.0
2025-02-28 09:30:00,90.79,91.92,90.64,91.53,82455.0,90.79,91.92,90.64,91.53,82455.0
2025-02-28 09:35:00,90.94,90.94,90.5,90.57,13500.0,90.94,90.94,90.5,90.57,13500.0
2025-02-28 09:40:00,90.89,90.89,90.67,90.68,8175.0,90.89,90.89,90.67,90.68,8175.0
2025-02-28 09:45:00,90.67,90.69,90.52,90.52,18075.0,90.67,90.69,90.52,90.52,18075.0
2025-02-28 09:50:00,90.57,90.63,90.51,90.63,9000.0,90.57,90.63,90.51,90.63,9000.0
2025-02-28 09:55:00,90.72,90.72,90.67,90.72,4500.0,90.72,90.72,90.67,90.72,4500.0
2025-02-28 10:00:00,90.78,90.8,90.78,90.78,4530.0,90.78,90.8,90.78,90.78,4530.0
2025-02-28 10:05:00,90.77,90.77,90.64,90.67,9000.0,90.77,90.77,90.64,90.67,9000.0
2025-02-28 10:10:00,90.67,90.67,90.66,90.66,3000.0,90.67,90.67,90.66,90.66,3000.0
2025-02-28 10:15:00,90.32,90.35,90.32,90.35,4500.0,90.32,90.35,90.32,90.35,4500.0
2025-02-28 10:20:00,90.29,90.48,90.29,90.45,22950.0,90.29,90.48,90.29,90.45,22950.0
2025-02-28 10:25:00,90.48,90.51,90.48,90.51,3000.0,90.48,90.51,90.48,90.51,3000.0
2025-02-28 10:30:00,90.5,90.58,90.42,90.52,9360.0,90.5,90.58,90.42,90.52,9360.0
2025-02-28 10:35:00,90.64,90.76,90.64,90.76,4500.0,90.64,90.76,90.64,90.76,4500.0
2025-02-28 10:40:00,90.73,90.8,90.56,90.62,15000.0,90.73,90.8,90.56,90.62,15000.0
2025-02-28 10:45:00,90.62,90.62,90.62,90.62,0.0,90.62,90.62,90.62,90.62,0.0
2025-02-28 10:50:00,90.76,90.76,90.62,90.62,4500.0,90.76,90.76,90.62,90.62,4500.0
2025-02-28 10:55:00,90.77,90.83,90.77,90.83,3000.0,90.77,90.83,90.77,90.83,3000.0
2025-02-28 11:00:00,90.83,90.83,90.83,90.83,0.0,90.83,90.83,90.83,90.83,0.0
2025-02-28 11:05:00,90.96,90.96,90.78,90.78,29595.0,90.96,90.96,90.78,90.78,29595.0
2025-02-28 11:10:00,90.78,90.78,90.78,90.78,0.0,90.78,90.78,90.78,90.78,0.0
2025-02-28 11:15:00,90.75,90.8,90.75,90.79,13500.0,90.75,90.8,90.75,90.79,13500.0
2025-02-28 11:20:00,90.71,90.71,90.62,90.62,12315.0,90.71,90.71,90.62,90.62,12315.0
2025-02-28 11:25:00,90.62,90.62,90.56,90.57,11325.0,90.62,90.62,90.56,90.57,11325.0
2025-02-28 11:30:00,90.57,90.57,90.57,90.57,0.0,90.57,90.57,90.57,90.57,0.0
2025-02-28 11:35:00,90.6,90.6,90.6,90.6,4485.0,90.6,90.6,90.6,90.6,4485.0
2025-02-28 11:40:00,90.83,90.83,90.83,90.83,1500.0,90.83,90.83,90.83,90.83,1500.0
2025-02-28 11:45:00,90.83,90.83,90.83,90.83,0.0,90.83,90.83,90.83,90.83,0.0
2025-02-28 11:50:00,90.9,90.95,90.88,90.95,9000.0,90.9,90.95,90.88,90.95,9000.0
2025-02-28 11:55:00,90.95,90.96,90.86,90.96,10725.0,90.95,90.96,90.86,90.96,10725.0
2025-02-28 12:00:00,90.82,90.82,90.82,90.82,3105.0,90.82,90.82,90.82,90.82,3105.0
2025-02-28 12:05:00,90.79,90.79,90.72,90.72,21000.0,90.79,90.79,90.72,90.72,21000.0
2025-02-28 12:10:00,90.72,90.72,90.72,90.72,1500.0,90.72,90.72,90.72,90.72,1500.0
2025-02-28 12:15:00,90.84,90.94,90.83,90.87,19920.0,90.84,90.94,90.83,90.87,19920.0
2025-02-28 12:20:00,90.87,90.87,90.76,90.76,6000.0,90.87,90.87,90.76,90.76,6000.0
2025-02-28 12:25:00,90.8,90.8,90.8,90.8,1665.0,90.8,90.8,90.8,90.8,1665.0
2025-02-28 12:30:00,90.67,90.67,90.65,90.65,4500.0,90.67,90.67,90.65,90.65,4500.0
2025-02-28 12:35:00,90.52,90.52,90.52,90.52,3000.0,90.52,90.52,90.52,90.52,3000.0
2025-02-28 12:40:00,90.47,90.47,90.47,90.47,6060.0,90.47,90.47,90.47,90.47,6060.0
2025-02-28 12:45:00,90.47,90.47,90.47,90.47,0.0,90.47,90.47,90.47,90.47,0.0
2025-02-28 12:50:00,90.43,90.45,90.43,90.45,3000.0,90.43,90.45,90.43,90.45,3000.0
2025-02-28 12:55:00,90.4,90.4,90.26,90.32,34905.0,90.4,90.4,90.26,90.32,34905.0
2025-02-28 13:00:00,90.3,90.33,90.3,90.33,3000.0,90.3,90.33,90.3,90.33,3000.0
2025-02-28 13:05:00,90.28,90.3,90.28,90.3,6000.0,90.28,90.3,90.28,90.3,6000.0
2025-02-28 13:10:00,90.23,90.31,90.21,90.24,35595.0,90.23,90.31,90.21,90.24,35595.0
2025-02-28 13:15:00,90.31,90.33,90.25,90.25,11070.0,90.31,90.33,90.25,90.25,11070.0
2025-02-28 13:20:00,90.19,90.23,90.12,90.12,9000.0,90.19,90.23,90.12,90.12,9000.0
2025-02-28 13:25:00,90.18,90.18,90.17,90.18,1500.0,90.18,90.18,90.17,90.18,1500.0
2025-02-28 13:30:00,90.31,90.31,90.21,90.24,7500.0,90.31,90.31,90.21,90.24,7500.0
2025-02-28 13:35:00,90.25,90.35,90.25,90.34,7500.0,90.25,90.35,90.25,90.34,7500.0
2025-02-28 13:40:00,90.33,90.42,90.33,90.42,17325.0,90.33,90.42,90.33,90.42,17325.0
2025-02-28 13:45:00,90.42,90.42,90.42,90.42,1500.0,90.42,90.42,90.42,90.42,1500.0
2025-02-28 13:50:00,90.43,90.43,90.43,90.43,1500.0,90.43,90.43,90.43,90.43,1500.0
2025-02-28 13:55:00,90.39,90.56,90.39,90.53,42150.0,90.39,90.56,90.39,90.53,42150.0
2025-02-28 14:00:00,90.61,90.67,90.52,90.53,37500.0,90.61,90.67,90.52,90.53,37500.0
2025-02-28 14:05:00,90.59,90.59,90.53,90.53,15000.0,90.59,90.59,90.53,90.53,15000.0
2025-02-28 14:10:00,90.61,90.61,90.61,90.61,3405.0,90.61,90.61,90.61,90.61,3405.0
2025-02-28 14:15:00,90.6,90.6,90.57,90.57,3000.0,90.6,90.6,90.57,90.57,3000.0
2025-02-28 14:20:00,90.66,90.73,90.64,90.73,7500.0,90.66,90.73,90.64,90.73,7500.0
2025-02-28 14:25:00,90.74,90.74,90.74,90.74,1500.0,90.74,90.74,90.74,90.74,1500.0
2025-02-28 14:30:00,90.75,90.8,90.75,90.75,7665.0,90.75,90.8,90.75,90.75,7665.0
2025-02-28 14:35:00,90.78,90.81,90.78,90.81,3225.0,90.78,90.81,90.78,90.81,3225.0
2025-02-28 14:40:00,90.91,90.91,90.88,90.88,6000.0,90.91,90.91,90.88,90.88,6000.0
2025-02-28 14:45:00,90.87,90.87,90.87,90.87,3495.0,90.87,90.87,90.87,90.87,3495.0
2025-02-28 14:50:00,90.97,90.97,90.97,90.97,1500.0,90.97,90.97,90.97,90.97,1500.0
2025-02-28 14:55:00,91.01,91.04,90.98,91.04,10500.0,91.01,91.04,90.98,91.04,10500.0
2025-02-28 15:00:00,91.04,91.04,90.98,90.98,13500.0,91.04,91.04,90.98,90.98,13500.0
2025-02-28 15:05:00,90.97,90.97,90.93,90.93,3000.0,90.97,90.97,90.93,90.93,3000.0
2025-02-28 15:10:00,90.9,90.94,90.89,90.94,9000.0,90.9,90.94,90.89,90.94,9000.0
2025-02-28 15:15:00,90.91,90.91,90.84,90.84,27000.0,90.91,90.91,90.84,90.84,27000.0
2025-02-28 15:20:00,90.87,90.93,90.8,90.91,10635.0,90.87,90.93,90.8,90.91,10635.0
2025-02-28 15:25:00,90.87,90.91,90.83,90.89,16500.0,90.87,90.91,90.83,90.89,16500.0
2025-02-28 15:30:00,90.85,90.92,90.84,90.91,9000.0,90.85,90.92,90.84,90.91,9000.0
2025-02-28 15:35:00,90.91,90.99,90.85,90.99,18930.0,90.91,90.99,90.85,90.99,18930.0
2025-02-28 15:40:00,91.11,91.11,91.03,91.03,27945.0,91.11,91.11,91.03,91.03,27945.0
2025-02-28 15:45:00,91.12,91.16,91.12,91.13,22455.0,91.12,91.16,91.12,91.13,22455.0
2025-02-28 15:50:00,91.25,91.37,91.12,91.35,77685.0,91.25,91.37,91.12,91.35,77685.0
2025-02-28 15:55:00,91.54,91.65,91.36,91.57,201135.0,91.54,91.65,91.36,91.57,201135.0
2025-03-03 09:30:00,92.14,92.4,91.6,91.61,126375.0,92.14,92.4,91.6,91.61,126375.0
2025-03-03 09:35:00,91.77,91.77,91.77,91.77,3000.0,91.77,91.77,91.77,91.77,3000.0
2025-03-03 09:40:00,91.91,92.11,91.91,92.11,14250.0,91.91,92.11,91.91,92.11,14250.0
2025-03-03 09:45:00,92.07,92.17,92.03,92.17,21945.0,92.07,92.17,92.03,92.17,21945.0
2025-03-03 09:50:00,92.08,92.22,92.07,92.22,18240.0,92.08,92.22,92.07,92.22,18240.0
2025-03-03 09:55:00,92.27,92.42,92.17,92.19,25440.0,92.27,92.42,92.17,92.19,25440.0
2025-03-03 10:00:00,92.08,92.14,92.0,92.1,9360.0,92.08,92.14,92.0,92.1,9360.0
2025-03-03 10:05:00,92.1,92.25,92.03,92.03,29655.0,92.1,92.25,92.03,92.03,29655.0
2025-03-03 10:10:00,92.0,92.0,91.99,91.99,3540.0,92.0,92.0,91.99,91.99,3540.0
2025-03-03 10:15:00,91.87,91.87,91.87,91.87,1500.0,91.87,91.87,91.87,91.87,1500.0
2025-03-03 10:20:00,91.88,91.88,91.67,91.67,28890.0,91.88,91.88,91.67,91.67,28890.0
2025-03-03 10:25:00,91.78,91.78,91.7,91.78,6495.0,91.78,91.78,91.7,91.78,6495.0
2025-03-03 10:30:00,91.73,91.81,91.67,91.81,12165.0,91.73,91.81,91.67,91.81,12165.0
2025-03-03 10:35:00,91.91,91.91,91.87,91.89,7875.0,91.91,91.91,91.87,91.89,7875.0
2025-03-03 10:40:00,91.89,91.89,91.89,91.89,0.0,91.89,91.89,91.89,91.89,0.0
2025-03-03 10:45:00,91.89,91.92,91.81,91.81,9000.0,91.89,91.92,91.81,91.81,9000.0
2025-03-03 10:50:00,91.76,91.76,91.76,91.76,3555.0,91.76,91.76,91.76,91.76,3555.0
2025-03-03 10:55:00,91.76,91.91,91.7,91.7,12105.0,91.76,91.91,91.7,91.7,12105.0
2025-03-03 11:00:00,91.49,91.51,91.49,91.51,3000.0,91.49,91.51,91.49,91.51,3000.0
2025-03-03 11:05:00,91.41,91.46,91.37,91.45,16500.0,91.41,91.46,91.37,91.45,16500.0
2025-03-03 11:10:00,91.5,91.67,91.5,91.52,15375.0,91.5,91.67,91.5,91.52,15375.0
2025-03-03 11:15:00,91.5,91.5,91.5,91.5,4500.0,91.5,91.5,91.5,91.5,4500.0
2025-03-03 11:20:00,91.51,91.51,91.48,91.48,6000.0,91.51,91.51,91.48,91.48,6000.0
2025-03-03 11:25:00,91.5,91.5,91.27,91.27,13500.0,91.5,91.5,91.27,91.27,13500.0
2025-03-03 11:30:00,91.28,91.38,91.24,91.33,10500.0,91.28,91.38,91.24,91.33,10500.0
2025-03-03 11:35:00,91.38,91.38,91.38,91.38,6810.0,91.38,91.38,91.38,91.38,6810.0
2025-03-03 11:40:00,91.27,91.27,91.16,91.16,10500.0,91.27,91.27,91.16,91.16,10500.0
2025-03-03 11:45:00,91.13,91.14,91.07,91.07,12465.0,91.13,91.14,91.07,91.07,12465.0
2025-03-03 11:50:00,91.16,91.44,91.16,91.26,37770.0,91.16,91.44,91.16,91.26,37770.0
2025-03-03 11:55:00,91.43,91.5,91.43,91.5,11655.0,91.43,91.5,91.43,91.5,11655.0
2025-03-03 12:00:00,91.5,91.5,91.35,91.42,24600.0,91.5,91.5,91.35,91.42,24600.0
2025-03-03 12:05:00,91.51,91.52,91.46,91.52,9075.0,91.51,91.52,91.46,91.52,9075.0
2025-03-03 12:10:00,91.47,91.65,91.47,91.65,12000.0,91.47,91.65,91.47,91.65,12000.0
2025-03-03 12:15:00,91.63,91.66,91.53,91.66,49815.0,91.63,91.66,91.53,91.66,49815.0
2025-03-03 12:20:00,91.57,91.65,91.57,91.65,16515.0,91.57,91.65,91.57,91.65,16515.0
2025-03-03 12:25:00,91.65,91.65,91.65,91.65,0.0,91.65,91.65,91.65,91.65,0.0
2025-03-03 12:30:00,91.72,91.72,91.7,91.7,4500.0,91.72,91.72,91.7,91.7,4500.0
2025-03-03 12:35:00,91.62,91.7,91.62,91.7,26025.0,91.62,91.7,91.62,91.7,26025.0
2025-03-03 12:40:00,91.64,91.69,91.64,91.69,9000.0,91.64,91.69,91.64,91.69,9000.0
2025-03-03 12:45:00,91.7,91.75,91.68,91.75,12000.0,91.7,91.75,91.68,91.75,12000.0
2025-03-03 12:50:00,91.75,91.75,91.75,91.75,1500.0,91.75,91.75,91.75,91.75,1500.0
2025-03-03 12:55:00,91.62,91.7,91.6,91.6,17895.0,91.62,91.7,91.6,91.6,17895.0
2025-03-03 13:00:00,91.69,91.69,91.69,91.69,1500.0,91.69,91.69,91.69,91.69,1500.0
2025-03-03 13:05:00,91.73,91.73,91.73,91.73,1500.0,91.73,91.73,91.73,91.73,1500.0
2025-03-03 13:10:00,91.69,91.69,91.69,91.69,3000.0,91.69,91.69,91.69,91.69,3000.0
2025-03-03 13:15:00,91.69,91.69,91.69,91.69,1500.0,91.69,91.69,91.69,91.69,1500.0
2025-03-03 13:20:00,91.66,91.66,91.64,91.66,10770.0,91.66,91.66,91.64,91.66,10770.0
2025-03-03 13:25:00,91.66,91.66,91.58,91.58,22500.0,91.66,91.66,91.58,91.58,22500.0
2025-03-03 13:30:00,91.58,91.58,91.32,91.37,37350.0,91.58,91.58,91.32,91.37,37350.0
2025-03-03 13:35:00,91.36,91.43,91.36,91.37,25005.0,91.36,91.43,91.36,91.37,25005.0
2025-03-03 13:40:00,91.37,91.37,91.33,91.33,3000.0,91.37,91.37,91.33,91.33,3000.0
2025-03-03 13:45:00,91.44,91.53,91.44,91.53,15000.0,91.44,91.53,91.44,91.53,15000.0
2025-03-03 13:50:00,91.55,91.66,91.55,91.61,63645.0,91.55,91.66,91.55,91.61,63645.0
2025-03-03 13:55:00,91.59,91.62,91.53,91.58,34500.0,91.59,91.62,91.53,91.58,34500.0
2025-03-03 14:00:00,91.61,91.64,91.4,91.48,50415.0,91.61,91.64,91.4,91.48,50415.0
2025-03-03 14:05:00,91.4,91.48,91.4,91.43,13500.0,91.4,91.48,91.4,91.43,13500.0
2025-03-03 14:10:00,91.44,91.48,91.42,91.48,19155.0,91.44,91.48,91.42,91.48,19155.0
2025-03-03 14:15:00,91.47,91.5,91.43,91.45,33360.0,91.47,91.5,91.43,91.45,33360.0
2025-03-03 14:20:00,91.45,91.48,91.39,91.48,21930.0,91.45,91.48,91.39,91.48,21930.0
2025-03-03 14:25:00,91.48,91.5,91.34,91.4,28965.0,91.48,91.5,91.34,91.4,28965.0
2025-03-03 14:30:00,91.41,91.52,91.41,91.52,7500.0,91.41,91.52,91.41,91.52,7500.0
2025-03-03 14:35:00,91.57,91.57,91.5,91.51,36000.0,91.57,91.57,91.5,91.51,36000.0
2025-03-03 14:40:00,91.51,91.66,91.51,91.64,33000.0,91.51,91.66,91.51,91.64,33000.0
2025-03-03 14:45:00,91.64,91.64,91.55,91.58,35025.0,91.64,91.64,91.55,91.58,35025.0
2025-03-03 14:50:00,91.57,91.57,91.33,91.35,39660.0,91.57,91.57,91.33,91.35,39660.0
2025-03-03 14:55:00,91.41,91.44,91.33,91.44,36300.0,91.41,91.44,91.33,91.44,36300.0
2025-03-03 15:00:00,91.44,91.46,91.25,91.26,91305.0,91.44,91.46,91.25,91.26,91305.0
2025-03-03 15:05:00,91.3,91.3,91.24,91.24,15630.0,91.3,91.3,91.24,91.24,15630.0
2025-03-03 15:10:00,91.24,91.27,91.19,91.24,46680.0,91.24,91.27,91.19,91.24,46680.0
2025-03-03 15:15:00,91.24,91.32,91.23,91.23,38640.0,91.24,91.32,91.23,91.23,38640.0
2025-03-03 15:20:00,91.28,91.44,91.25,91.39,80040.0,91.28,91.44,91.25,91.39,80040.0
2025-03-03 15:25:00,91.38,91.42,91.36,91.38,93630.0,91.38,91.42,91.36,91.38,93630.0
2025-03-03 15:30:00,91.39,91.46,91.38,91.43,87960.0,91.39,91.46,91.38,91.43,87960.0
2025-03-03 15:35:00,91.41,91.43,91.22,91.24,52560.0,91.41,91.43,91.22,91.24,52560.0
2025-03-03 15:40:00,91.24,91.48,91.19,91.43,46365.0,91.24,91.48,91.19,91.43,46365.0
2025-03-03 15:45:00,91.43,91.7,91.43,91.56,25500.0,91.43,91.7,91.43,91.56,25500.0
2025-03-03 15:50:00,91.57,91.72,91.33,91.63,247320.0,91.57,91.72,91.33,91.63,247320.0
2025-03-03 15:55:00,91.79,91.86,91.64,91.8,160950.0,91.79,91.86,91.64,91.8,160950.0
2025-03-04 09:30:00,91.73,92.33,91.57,92.17,126720.0,91.73,92.33,91.57,92.17,126720.0
2025-03-04 09:35:00,92.43,92.48,92.02,92.48,124245.0,92.43,92.48,92.02,92.48,124245.0
2025-03-04 09:40:00,92.2,92.57,92.2,92.35,74415.0,92.2,92.57,92.2,92.35,74415.0
2025-03-04 09:45:00,92.4,92.6,91.94,92.09,51720.0,92.4,92.6,91.94,92.09,51720.0
2025-03-04 09:50:00,91.96,91.96,91.67,91.82,71700.0,91.96,91.96,91.67,91.82,71700.0
2025-03-04 09:55:00,91.78,92.08,91.62,92.05,85935.0,91.78,92.08,91.62,92.05,85935.0
2025-03-04 10:00:00,91.86,91.98,91.51,91.79,27840.0,91.86,91.98,91.51,91.79,27840.0
2025-03-04 10:05:00,91.77,91.79,91.5,91.6,15045.0,91.77,91.79,91.5,91.6,15045.0
2025-03-04 10:10:00,91.3,91.31,91.19,91.2,12000.0,91.3,91.31,91.19,91.2,12000.0
2025-03-04 10:15:00,91.2,91.46,90.99,90.99,20985.0,91.2,91.46,90.99,90.99,20985.0
2025-03-04 10:20:00,91.39,91.47,91.33,91.33,6000.0,91.39,91.47,91.33,91.33,6000.0
2025-03-04 10:25:00,91.37,91.97,91.37,91.97,11025.0,91.37,91.97,91.37,91.97,11025.0
2025-03-04 10:30:00,91.63,91.79,91.63,91.66,15150.0,91.63,91.79,91.63,91.66,15150.0
2025-03-04 10:35:00,91.86,91.97,91.56,91.56,33525.0,91.86,91.97,91.56,91.56,33525.0
2025-03-04 10:40:00,91.83,91.95,91.67,91.95,13500.0,91.83,91.95,91.67,91.95,13500.0
2025-03-04 10:45:00,91.83,91.93,91.26,91.54,51750.0,91.83,91.93,91.26,91.54,51750.0
2025-03-04 10:50:00,91.47,91.62,91.28,91.62,36000.0,91.47,91.62,91.28,91.62,36000.0
2025-03-04 10:55:00,91.67,91.76,91.67,91.76,4800.0,91.67,91.76,91.67,91.76,4800.0
2025-03-04 11:00:00,91.78,91.78,91.65,91.7,40560.0,91.78,91.78,91.65,91.7,40560.0
2025-03-04 11:05:00,91.57,91.62,91.27,91.27,33090.0,91.57,91.62,91.27,91.27,33090.0
2025-03-04 11:10:00,91.45,91.74,91.45,91.62,21060.0,91.45,91.74,91.45,91.62,21060.0
2025-03-04 11:15:00,91.76,91.86,91.68,91.69,7515.0,91.76,91.86,91.68,91.69,7515.0
2025-03-04 11:20:00,91.58,91.6,91.52,91.6,18000.0,91.58,91.6,91.52,91.6,18000.0
2025-03-04 11:25:00,91.59,91.68,91.59,91.68,7680.0,91.59,91.68,91.59,91.68,7680.0
2025-03-04 11:30:00,91.77,91.77,91.45,91.45,94680.0,91.77,91.77,91.45,91.45,94680.0
2025-03-04 11:35:00,91.45,91.5,91.2,91.2,50730.0,91.45,91.5,91.2,91.2,50730.0
2025-03-04 11:40:00,91.25,91.52,91.25,91.52,9000.0,91.25,91.52,91.25,91.52,9000.0
2025-03-04 11:45:00,91.47,91.47,91.47,91.47,1500.0,91.47,91.47,91.47,91.47,1500.0
2025-03-04 11:50:00,91.38,91.41,91.36,91.41,17370.0,91.38,91.41,91.36,91.41,17370.0
2025-03-04 11:55:00,91.34,91.4,91.34,91.4,3000.0,91.34,91.4,91.34,91.4,3000.0
2025-03-04 12:00:00,91.59,91.59,91.42,91.42,4500.0,91.59,91.59,91.42,91.42,4500.0
2025-03-04 12:05:00,91.48,91.48,91.35,91.41,12000.0,91.48,91.48,91.35,91.41,12000.0
2025-03-04 12:10:00,91.42,91.44,91.36,91.36,4500.0,91.42,91.44,91.36,91.36,4500.0
2025-03-04 12:15:00,91.45,91.49,91.45,91.49,7950.0,91.45,91.49,91.45,91.49,7950.0
2025-03-04 12:20:00,91.47,91.47,91.47,91.47,1500.0,91.47,91.47,91.47,91.47,1500.0
2025-03-04 12:25:00,91.47,91.47,91.47,91.47,0.0,91.47,91.47,91.47,91.47,0.0
2025-03-04 12:30:00,91.49,91.53,91.49,91.53,6000.0,91.49,91.53,91.49,91.53,6000.0
2025-03-04 12:35:00,91.44,91.45,91.37,91.37,15000.0,91.44,91.45,91.37,91.37,15000.0
2025-03-04 12:40:00,91.27,91.29,91.23,91.26,10500.0,91.27,91.29,91.23,91.26,10500.0
2025-03-04 12:45:00,91.25,91.25,91.25,91.25,1500.0,91.25,91.25,91.25,91.25,1500.0
2025-03-04 12:50:00,91.11,91.11,91.06,91.1,9240.0,91.11,91.11,91.06,91.1,9240.0
2025-03-04 12:55:00,91.2,91.2,91.2,91.2,1500.0,91.2,91.2,91.2,91.2,1500.0
2025-03-04 13:00:00,91.22,91.22,91.19,91.19,7500.0,91.22,91.22,91.19,91.19,7500.0
2025-03-04 13:05:00,91.32,91.56,91.31,91.56,9000.0,91.32,91.56,91.31,91.56,9000.0
2025-03-04 13:10:00,91.63,91.65,91.63,91.65,3510.0,91.63,91.65,91.63,91.65,3510.0
2025-03-04 13:15:00,91.64,91.78,91.62,91.76,29610.0,91.64,91.78,91.62,91.76,29610.0
2025-03-04 13:20:00,91.68,91.68,91.32,91.4,80265.0,91.68,91.68,91.32,91.4,80265.0
2025-03-04 13:25:00,91.4,91.5,91.39,91.39,19500.0,91.4,91.5,91.39,91.39,19500.0
2025-03-04 13:30:00,91.28,91.39,91.28,91.39,10500.0,91.28,91.39,91.28,91.39,10500.0
2025-03-04 13:35:00,91.39,91.39,91.39,91.39,0.0,91.39,91.39,91.39,91.39,0.0
2025-03-04 13:40:00,91.42,91.55,91.34,91.49,33015.0,91.42,91.55,91.34,91.49,33015.0
2025-03-04 13:45:00,91.57,91.6,91.56,91.59,18000.0,91.57,91.6,91.56,91.59,18000.0
2025-03-04 13:50:00,91.51,91.6,91.51,91.6,7845.0,91.51,91.6,91.51,91.6,7845.0
2025-03-04 13:55:00,91.61,91.75,91.61,91.69,22185.0,91.61,91.75,91.61,91.69,22185.0
2025-03-04 14:00:00,91.7,91.81,91.7,91.81,34095.0,91.7,91.81,91.7,91.81,34095.0
2025-03-04 14:05:00,91.84,91.84,91.84,91.84,15570.0,91.84,91.84,91.84,91.84,15570.0
2025-03-04 14:10:00,91.76,91.8,91.75,91.8,4500.0,91.76,91.8,91.75,91.8,4500.0
2025-03-04 14:15:00,91.76,91.76,91.56,91.56,21045.0,91.76,91.76,91.56,91.56,21045.0
2025-03-04 14:20:00,91.59,91.59,91.48,91.48,3000.0,91.59,91.59,91.48,91.48,3000.0
2025-03-04 14:25:00,91.47,91.47,91.29,91.39,10500.0,91.47,91.47,91.29,91.39,10500.0
2025-03-04 14:30:00,91.39,91.39,91.33,91.33,4500.0,91.39,91.39,91.33,91.33,4500.0
2025-03-04 14:35:00,91.31,91.4,91.31,91.37,26685.0,91.31,91.4,91.31,91.37,26685.0
2025-03-04 14:40:00,91.37,91.39,91.33,91.39,7500.0,91.37,91.39,91.33,91.39,7500.0
2025-03-04 14:45:00,91.3,91.44,91.3,91.43,7545.0,91.3,91.44,91.3,91.43,7545.0
2025-03-04 14:50:00,91.44,91.45,91.42,91.42,7500.0,91.44,91.45,91.42,91.42,7500.0
2025-03-04 14:55:00,91.41,91.47,91.36,91.42,21750.0,91.41,91.47,91.36,91.42,21750.0
2025-03-04 15:00:00,91.55,91.55,91.35,91.35,5340.0,91.55,91.55,91.35,91.35,5340.0
2025-03-04 15:05:00,91.24,91.34,91.24,91.24,12045.0,91.24,91.34,91.24,91.24,12045.0
2025-03-04 15:10:00,91.22,91.22,91.14,91.19,4500.0,91.22,91.22,91.14,91.19,4500.0
2025-03-04 15:15:00,91.15,91.22,91.15,91.22,6600.0,91.15,91.22,91.15,91.22,6600.0
2025-03-04 15:20:00,91.22,91.31,91.15,91.31,10500.0,91.22,91.31,91.15,91.31,10500.0
2025-03-04 15:25:00,91.28,91.29,91.03,91.03,21000.0,91.28,91.29,91.03,91.03,21000.0
2025-03-04 15:30:00,91.06,91.06,90.61,90.61,19500.0,91.06,91.06,90.61,90.61,19500.0
2025-03-04 15:35:00,90.63,90.75,90.63,90.74,37575.0,90.63,90.75,90.63,90.74,37575.0
2025-03-04 15:40:00,90.66,90.8,90.62,90.8,36735.0,90.66,90.8,90.62,90.8,36735.0
2025-03-04 15:45:00,90.78,90.78,90.61,90.63,15000.0,90.78,90.78,90.61,90.63,15000.0
2025-03-04 15:50:00,90.6,90.64,90.24,90.34,90720.0,90.6,90.64,90.24,90.34,90720.0
2025-03-04 15:55:00,90.42,90.6,90.36,90.49,176640.0,90.42,90.6,90.36,90.49,176640.0
2025-03-05 09:30:00,89.87,90.19,89.87,90.19,35085.0,89.87,90.19,89.87,90.19,35085.0
2025-03-05 09:35:00,90.69,90.95,90.69,90.95,4500.0,90.69,90.95,90.69,90.95,4500.0
2025-03-05 09:40:00,90.73,90.8,90.51,90.51,42105.0,90.73,90.8,90.51,90.51,42105.0
2025-03-05 09:45:00,90.66,90.77,90.61,90.61,6105.0,90.66,90.77,90.61,90.61,6105.0
2025-03-05 09:50:00,90.54,90.54,90.37,90.37,17895.0,90.54,90.54,90.37,90.37,17895.0
2025-03-05 09:55:00,90.41,90.44,90.36,90.37,16350.0,90.41,90.44,90.36,90.37,16350.0
2025-03-05 10:00:00,90.46,90.61,90.46,90.48,58500.0,90.46,90.61,90.46,90.48,58500.0
2025-03-05 10:05:00,90.28,90.37,90.28,90.37,5730.0,90.28,90.37,90.28,90.37,5730.0
2025-03-05 10:10:00,90.34,90.34,90.33,90.33,4500.0,90.34,90.34,90.33,90.33,4500.0
2025-03-05 10:15:00,90.2,90.2,90.13,90.13,3000.0,90.2,90.2,90.13,90.13,3000.0
2025-03-05 10:20:00,90.08,90.2,90.0,90.03,19275.0,90.08,90.2,90.0,90.03,19275.0
2025-03-05 10:25:00,90.06,90.06,89.64,89.64,14040.0,90.06,90.06,89.64,89.64,14040.0
2025-03-05 10:30:00,89.73,89.84,89.73,89.84,3000.0,89.73,89.84,89.73,89.84,3000.0
2025-03-05 10:35:00,89.85,90.06,89.73,90.06,22485.0,89.85,90.06,89.73,90.06,22485.0
2025-03-05 10:40:00,89.97,90.03,89.97,90.03,17100.0,89.97,90.03,89.97,90.03,17100.0
2025-03-05 10:45:00,90.04,90.04,90.04,90.04,2250.0,90.04,90.04,90.04,90.04,2250.0
2025-03-05 10:50:00,89.95,89.97,89.95,89.97,3225.0,89.95,89.97,89.95,89.97,3225.0
2025-03-05 10:55:00,90.14,90.14,90.14,90.14,1500.0,90.14,90.14,90.14,90.14,1500.0
2025-03-05 11:00:00,89.99,90.0,89.81,89.81,14115.0,89.99,90.0,89.81,89.81,14115.0
2025-03-05 11:05:00,89.81,89.83,89.69,89.75,53025.0,89.81,89.83,89.69,89.75,53025.0
2025-03-05 11:10:00,89.73,89.73,89.73,89.73,4500.0,89.73,89.73,89.73,89.73,4500.0
2025-03-05 11:15:00,89.73,89.73,89.73,89.73,0.0,89.73,89.73,89.73,89.73,0.0
2025-03-05 11:20:00,89.73,89.73,89.73,89.73,0.0,89.73,89.73,89.73,89.73,0.0
2025-03-05 11:25:00,89.58,89.58,89.58,89.58,1500.0,89.58,89.58,89.58,89.58,1500.0
2025-03-05 11:30:00,89.44,89.44,89.43,89.43,3000.0,89.44,89.44,89.43,89.43,3000.0
2025-03-05 11:35:00,89.47,89.47,89.39,89.4,16500.0,89.47,89.47,89.39,89.4,16500.0
2025-03-05 11:40:00,89.37,89.44,89.37,89.4,13635.0,89.37,89.44,89.37,89.4,13635.0
2025-03-05 11:45:00,89.38,89.38,89.38,89.38,1500.0,89.38,89.38,89.38,89.38,1500.0
2025-03-05 11:50:00,89.42,89.42,89.22,89.24,17085.0,89.42,89.42,89.22,89.24,17085.0
2025-03-05 11:55:00,89.17,89.35,89.17,89.35,9000.0,89.17,89.35,89.17,89.35,9000.0
2025-03-05 12:00:00,89.44,89.57,89.43,89.57,15750.0,89.44,89.57,89.43,89.57,15750.0
2025-03-05 12:05:00,89.57,89.57,89.57,89.57,7500.0,89.57,89.57,89.57,89.57,7500.0
2025-03-05 12:10:00,89.5,89.5,89.47,89.47,13500.0,89.5,89.5,89.47,89.47,13500.0
2025-03-05 12:15:00,89.48,89.62,89.48,89.62,4590.0,89.48,89.62,89.48,89.62,4590.0
2025-03-05 12:20:00,89.54,89.65,89.54,89.65,10500.0,89.54,89.65,89.54,89.65,10500.0
2025-03-05 12:25:00,89.75,89.75,89.68,89.73,9375.0,89.75,89.75,89.68,89.73,9375.0
2025-03-05 12:30:00,89.73,89.73,89.73,89.73,0.0,89.73,89.73,89.73,89.73,0.0
2025-03-05 12:35:00,89.86,89.96,89.86,89.91,18645.0,89.86,89.96,89.86,89.91,18645.0
2025-03-05 12:40:00,89.91,89.93,89.91,89.93,6000.0,89.91,89.93,89.91,89.93,6000.0
2025-03-05 12:45:00,89.92,89.93,89.92,89.93,3000.0,89.92,89.93,89.92,89.93,3000.0
2025-03-05 12:50:00,89.93,89.93,89.93,89.93,0.0,89.93,89.93,89.93,89.93,0.0
2025-03-05 12:55:00,90.14,90.14,90.14,90.14,1500.0,90.14,90.14,90.14,90.14,1500.0
2025-03-05 13:00:00,90.14,90.14,90.14,90.14,0.0,90.14,90.14,90.14,90.14,0.0
2025-03-05 13:05:00,90.21,90.24,90.07,90.08,16200.0,90.21,90.24,90.07,90.08,16200.0
2025-03-05 13:10:00,90.1,90.17,90.1,90.17,7290.0,90.1,90.17,90.1,90.17,7290.0
2025-03-05 13:15:00,90.02,90.03,89.98,89.98,7755.0,90.02,90.03,89.98,89.98,7755.0
2025-03-05 13:20:00,90.06,90.06,90.0,90.0,9000.0,90.06,90.06,90.0,90.0,9000.0
2025-03-05 13:25:00,90.06,90.07,89.91,89.91,17175.0,90.06,90.07,89.91,89.91,17175.0
2025-03-05 13:30:00,89.89,90.0,89.89,90.0,22320.0,89.89,90.0,89.89,90.0,22320.0
2025-03-05 13:35:00,89.9,89.98,89.9,89.98,16740.0,89.9,89.98,89.9,89.98,16740.0
2025-03-05 13:40:00,89.9,89.95,89.81,89.81,19725.0,89.9,89.95,89.81,89.81,19725.0
2025-03-05 13:45:00,89.83,89.91,89.83,89.91,8730.0,89.83,89.91,89.83,89.91,8730.0
2025-03-05 13:50:00,89.9,89.9,89.9,89.9,1500.0,89.9,89.9,89.9,89.9,1500.0
2025-03-05 13:55:00,90.0,90.02,90.0,90.0,6000.0,90.0,90.02,90.0,90.0,6000.0
2025-03-05 14:00:00,89.96,90.05,89.96,90.03,15465.0,89.96,90.05,89.96,90.03,15465.0
2025-03-05 14:05:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2025-03-05 14:10:00,90.03,90.03,90.03,90.03,0.0,90.03,90.03,90.03,90.03,0.0
2025-03-05 14:15:00,90.19,90.21,90.05,90.05,12555.0,90.19,90.21,90.05,90.05,12555.0
2025-03-05 14:20:00,90.06,90.07,90.06,90.07,3120.0,90.06,90.07,90.06,90.07,3120.0
2025-03-05 14:25:00,90.08,90.08,90.06,90.06,6225.0,90.08,90.08,90.06,90.06,6225.0
2025-03-05 14:30:00,90.06,90.06,90.06,90.06,1500.0,90.06,90.06,90.06,90.06,1500.0
2025-03-05 14:35:00,90.13,90.16,90.03,90.16,15000.0,90.13,90.16,90.03,90.16,15000.0
2025-03-05 14:40:00,90.04,90.06,90.02,90.02,5415.0,90.04,90.06,90.02,90.02,5415.0
2025-03-05 14:45:00,89.96,90.0,89.93,89.99,39180.0,89.96,90.0,89.93,89.99,39180.0
2025-03-05 14:50:00,89.93,89.94,89.69,89.7,35355.0,89.93,89.94,89.69,89.7,35355.0
2025-03-05 14:55:00,89.72,89.79,89.54,89.65,110580.0,89.72,89.79,89.54,89.65,110580.0
2025-03-05 15:00:00,89.69,89.74,89.65,89.71,42000.0,89.69,89.74,89.65,89.71,42000.0
2025-03-05 15:05:00,89.7,89.78,89.66,89.68,46500.0,89.7,89.78,89.66,89.68,46500.0
2025-03-05 15:10:00,89.73,89.76,89.68,89.75,31125.0,89.73,89.76,89.68,89.75,31125.0
2025-03-05 15:15:00,89.68,89.76,89.56,89.56,25365.0,89.68,89.76,89.56,89.56,25365.0
2025-03-05 15:20:00,89.58,89.64,89.43,89.52,15465.0,89.58,89.64,89.43,89.52,15465.0
2025-03-05 15:25:00,89.51,89.7,89.51,89.7,7650.0,89.51,89.7,89.51,89.7,7650.0
2025-03-05 15:30:00,89.58,89.59,89.41,89.41,17655.0,89.58,89.59,89.41,89.41,17655.0
2025-03-05 15:35:00,89.34,89.45,89.34,89.39,9000.0,89.34,89.45,89.34,89.39,9000.0
2025-03-05 15:40:00,89.43,89.43,89.4,89.4,32115.0,89.43,89.43,89.4,89.4,32115.0
2025-03-05 15:45:00,89.4,89.4,89.34,89.34,205905.0,89.4,89.4,89.34,89.34,205905.0
2025-03-05 15:50:00,89.34,89.34,88.85,89.0,737985.0,89.34,89.34,88.85,89.0,737985.0
2025-03-05 15:55:00,88.95,89.39,88.95,89.33,152925.0,88.95,89.39,88.95,89.33,152925.0
2025-03-06 09:30:00,89.04,89.94,89.04,89.33,83460.0,89.04,89.94,89.04,89.33,83460.0
2025-03-06 09:35:00,89.33,89.33,89.14,89.27,16635.0,89.33,89.33,89.14,89.27,16635.0
2025-03-06 09:40:00,89.39,89.42,89.38,89.42,12480.0,89.39,89.42,89.38,89.42,12480.0
2025-03-06 09:45:00,89.46,89.46,89.33,89.33,8310.0,89.46,89.46,89.33,89.33,8310.0
2025-03-06 09:50:00,89.44,89.67,89.37,89.55,25500.0,89.44,89.67,89.37,89.55,25500.0
2025-03-06 09:55:00,89.4,89.41,89.15,89.15,17085.0,89.4,89.41,89.15,89.15,17085.0
2025-03-06 10:00:00,89.25,89.3,89.2,89.2,13275.0,89.25,89.3,89.2,89.2,13275.0
2025-03-06 10:05:00,89.33,89.6,89.33,89.6,16785.0,89.33,89.6,89.33,89.6,16785.0
2025-03-06 10:10:00,89.43,89.53,89.41,89.47,33525.0,89.43,89.53,89.41,89.47,33525.0
2025-03-06 10:15:00,89.5,89.68,89.47,89.62,37500.0,89.5,89.68,89.47,89.62,37500.0
2025-03-06 10:20:00,89.62,89.69,89.57,89.6,44310.0,89.62,89.69,89.57,89.6,44310.0
2025-03-06 10:25:00,89.61,89.73,89.61,89.64,13590.0,89.61,89.73,89.61,89.64,13590.0
2025-03-06 10:30:00,89.67,89.8,89.62,89.8,40500.0,89.67,89.8,89.62,89.8,40500.0
2025-03-06 10:35:00,89.66,89.72,89.65,89.68,38850.0,89.66,89.72,89.65,89.68,38850.0
2025-03-06 10:40:00,89.79,89.9,89.79,89.9,4500.0,89.79,89.9,89.79,89.9,4500.0
2025-03-06 10:45:00,89.94,89.94,89.9,89.9,4950.0,89.94,89.94,89.9,89.9,4950.0
2025-03-06 10:50:00,89.86,89.86,89.59,89.59,21000.0,89.86,89.86,89.59,89.59,21000.0
2025-03-06 10:55:00,89.59,89.9,89.59,89.9,12000.0,89.59,89.9,89.59,89.9,12000.0
2025-03-06 11:00:00,89.93,89.94,89.92,89.94,9000.0,89.93,89.94,89.92,89.94,9000.0
2025-03-06 11:05:00,89.93,90.05,89.93,89.99,21360.0,89.93,90.05,89.93,89.99,21360.0
2025-03-06 11:10:00,89.97,89.97,89.95,89.95,3000.0,89.97,89.97,89.95,89.95,3000.0
2025-03-06 11:15:00,89.95,89.95,89.87,89.88,18225.0,89.95,89.95,89.87,89.88,18225.0
2025-03-06 11:20:00,89.82,89.85,89.71,89.78,24870.0,89.82,89.85,89.71,89.78,24870.0
2025-03-06 11:25:00,89.81,89.9,89.74,89.9,16500.0,89.81,89.9,89.74,89.9,16500.0
2025-03-06 11:30:00,89.89,89.96,89.84,89.88,52980.0,89.89,89.96,89.84,89.88,52980.0
2025-03-06 11:35:00,89.88,89.88,89.8,89.8,14985.0,89.88,89.88,89.8,89.8,14985.0
2025-03-06 11:40:00,89.72,89.72,89.68,89.69,4500.0,89.72,89.72,89.68,89.69,4500.0
2025-03-06 11:45:00,89.67,89.67,89.62,89.62,4500.0,89.67,89.67,89.62,89.62,4500.0
2025-03-06 11:50:00,89.47,89.48,89.3,89.3,7500.0,89.47,89.48,89.3,89.3,7500.0
2025-03-06 11:55:00,89.3,89.36,89.25,89.25,4500.0,89.3,89.36,89.25,89.25,4500.0
2025-03-06 12:00:00,89.36,89.36,89.15,89.15,4500.0,89.36,89.36,89.15,89.15,4500.0
2025-03-06 12:05:00,89.2,89.2,89.01,89.13,13665.0,89.2,89.2,89.01,89.13,13665.0
2025-03-06 12:10:00,89.05,89.05,89.05,89.05,1500.0,89.05,89.05,89.05,89.05,1500.0
2025-03-06 12:15:00,89.12,89.12,89.11,89.12,4500.0,89.12,89.12,89.11,89.12,4500.0
2025-03-06 12:20:00,89.12,89.12,89.04,89.04,9000.0,89.12,89.12,89.04,89.04,9000.0
2025-03-06 12:25:00,88.95,88.95,88.83,88.93,13530.0,88.95,88.95,88.83,88.93,13530.0
2025-03-06 12:30:00,88.9,88.9,88.78,88.78,9000.0,88.9,88.9,88.78,88.78,9000.0
2025-03-06 12:35:00,88.81,88.81,88.64,88.75,28065.0,88.81,88.81,88.64,88.75,28065.0
2025-03-06 12:40:00,88.74,88.82,88.73,88.73,35970.0,88.74,88.82,88.73,88.73,35970.0
2025-03-06 12:45:00,88.7,88.7,88.56,88.57,23745.0,88.7,88.7,88.56,88.57,23745.0
2025-03-06 12:50:00,88.57,88.66,88.52,88.61,53430.0,88.57,88.66,88.52,88.61,53430.0
2025-03-06 12:55:00,88.61,88.74,88.56,88.74,21000.0,88.61,88.74,88.56,88.74,21000.0
2025-03-06 13:00:00,88.69,88.69,88.55,88.59,15000.0,88.69,88.69,88.55,88.59,15000.0
2025-03-06 13:05:00,88.53,88.62,88.53,88.54,9000.0,88.53,88.62,88.53,88.54,9000.0
2025-03-06 13:10:00,88.59,88.66,88.54,88.66,16920.0,88.59,88.66,88.54,88.66,16920.0
2025-03-06 13:15:00,88.72,88.79,88.64,88.73,15045.0,88.72,88.79,88.64,88.73,15045.0
2025-03-06 13:20:00,88.62,88.71,88.62,88.71,7500.0,88.62,88.71,88.62,88.71,7500.0
2025-03-06 13:25:00,88.65,88.67,88.57,88.57,9000.0,88.65,88.67,88.57,88.57,9000.0
2025-03-06 13:30:00,88.47,88.47,88.35,88.38,14685.0,88.47,88.47,88.35,88.38,14685.0
2025-03-06 13:35:00,88.33,88.38,88.29,88.3,15435.0,88.33,88.38,88.29,88.3,15435.0
2025-03-06 13:40:00,88.29,88.29,88.18,88.25,7500.0,88.29,88.29,88.18,88.25,7500.0
2025-03-06 13:45:00,88.25,88.25,88.15,88.15,22500.0,88.25,88.25,88.15,88.15,22500.0
2025-03-06 13:50:00,88.21,88.29,88.14,88.26,15000.0,88.21,88.29,88.14,88.26,15000.0
2025-03-06 13:55:00,88.27,88.27,88.17,88.17,9000.0,88.27,88.27,88.17,88.17,9000.0
2025-03-06 14:00:00,88.18,88.24,88.18,88.24,78300.0,88.18,88.24,88.18,88.24,78300.0
2025-03-06 14:05:00,88.29,88.38,88.27,88.34,51765.0,88.29,88.38,88.27,88.34,51765.0
2025-03-06 14:10:00,88.39,88.45,88.39,88.43,9180.0,88.39,88.45,88.39,88.43,9180.0
2025-03-06 14:15:00,88.51,88.58,88.38,88.38,45180.0,88.51,88.58,88.38,88.38,45180.0
2025-03-06 14:20:00,88.38,88.39,88.38,88.39,3000.0,88.38,88.39,88.38,88.39,3000.0
2025-03-06 14:25:00,88.4,88.4,88.28,88.34,25545.0,88.4,88.4,88.28,88.34,25545.0
2025-03-06 14:30:00,88.34,88.34,88.34,88.34,13500.0,88.34,88.34,88.34,88.34,13500.0
2025-03-06 14:35:00,88.43,88.51,88.43,88.51,9000.0,88.43,88.51,88.43,88.51,9000.0
2025-03-06 14:40:00,88.52,88.74,88.52,88.74,24285.0,88.52,88.74,88.52,88.74,24285.0
2025-03-06 14:45:00,88.67,88.67,88.59,88.67,24345.0,88.67,88.67,88.59,88.67,24345.0
2025-03-06 14:50:00,88.71,88.71,88.67,88.68,7050.0,88.71,88.71,88.67,88.68,7050.0
2025-03-06 14:55:00,88.7,88.7,88.52,88.52,21465.0,88.7,88.7,88.52,88.52,21465.0
2025-03-06 15:00:00,88.5,88.57,88.5,88.51,39045.0,88.5,88.57,88.5,88.51,39045.0
2025-03-06 15:05:00,88.55,88.6,88.53,88.6,28035.0,88.55,88.6,88.53,88.6,28035.0
2025-03-06 15:10:00,88.61,88.61,88.52,88.58,17355.0,88.61,88.61,88.52,88.58,17355.0
2025-03-06 15:15:00,88.65,88.74,88.59,88.74,52725.0,88.65,88.74,88.59,88.74,52725.0
2025-03-06 15:20:00,88.81,88.81,88.72,88.76,15000.0,88.81,88.81,88.72,88.76,15000.0
2025-03-06 15:25:00,88.81,88.86,88.81,88.86,6000.0,88.81,88.86,88.81,88.86,6000.0
2025-03-06 15:30:00,88.8,88.98,88.8,88.88,18000.0,88.8,88.98,88.8,88.88,18000.0
2025-03-06 15:35:00,88.89,88.91,88.73,88.73,19575.0,88.89,88.91,88.73,88.73,19575.0
2025-03-06 15:40:00,88.73,88.73,88.63,88.67,16500.0,88.73,88.73,88.63,88.67,16500.0
2025-03-06 15:45:00,88.74,88.91,88.74,88.91,18000.0,88.74,88.91,88.74,88.91,18000.0
2025-03-06 15:50:00,88.91,88.91,88.59,88.72,95085.0,88.91,88.91,88.59,88.72,95085.0
2025-03-06 15:55:00,88.78,88.79,88.61,88.77,171885.0,88.78,88.79,88.61,88.77,171885.0
2025-03-07 09:30:00,89.09,89.09,88.4,88.4,28005.0,89.09,89.09,88.4,88.4,28005.0
2025-03-07 09:35:00,88.61,88.61,88.33,88.33,13530.0,88.61,88.61,88.33,88.33,13530.0
2025-03-07 09:40:00,88.56,88.68,88.46,88.48,22515.0,88.56,88.68,88.46,88.48,22515.0
2025-03-07 09:45:00,88.36,88.44,88.24,88.41,15090.0,88.36,88.44,88.24,88.41,15090.0
2025-03-07 09:50:00,88.35,88.43,88.07,88.08,45945.0,88.35,88.43,88.07,88.08,45945.0
2025-03-07 09:55:00,88.16,88.2,87.73,87.73,51375.0,88.16,88.2,87.73,87.73,51375.0
2025-03-07 10:00:00,88.04,88.14,87.88,87.88,27060.0,88.04,88.14,87.88,87.88,27060.0
2025-03-07 10:05:00,87.93,87.97,87.83,87.96,20820.0,87.93,87.97,87.83,87.96,20820.0
2025-03-07 10:10:00,87.9,87.9,87.37,87.37,39870.0,87.9,87.9,87.37,87.37,39870.0
2025-03-07 10:15:00,87.46,87.46,87.3,87.3,20175.0,87.46,87.46,87.3,87.3,20175.0
2025-03-07 10:20:00,87.34,87.37,87.34,87.36,10500.0,87.34,87.37,87.34,87.36,10500.0
2025-03-07 10:25:00,87.38,87.38,87.24,87.34,20685.0,87.38,87.38,87.24,87.34,20685.0
2025-03-07 10:30:00,87.34,87.34,87.01,87.05,18660.0,87.34,87.34,87.01,87.05,18660.0
2025-03-07 10:35:00,87.06,87.06,86.93,86.93,4110.0,87.06,87.06,86.93,86.93,4110.0
2025-03-07 10:40:00,86.84,86.92,86.84,86.92,3000.0,86.84,86.92,86.84,86.92,3000.0
2025-03-07 10:45:00,86.81,87.04,86.81,86.98,61800.0,86.81,87.04,86.81,86.98,61800.0
2025-03-07 10:50:00,86.97,86.98,86.9,86.97,9075.0,86.97,86.98,86.9,86.97,9075.0
2025-03-07 10:55:00,86.89,86.89,86.79,86.79,4500.0,86.89,86.89,86.79,86.79,4500.0
2025-03-07 11:00:00,86.82,86.82,86.66,86.66,6255.0,86.82,86.82,86.66,86.66,6255.0
2025-03-07 11:05:00,86.61,86.83,86.61,86.83,7500.0,86.61,86.83,86.61,86.83,7500.0
2025-03-07 11:10:00,86.8,86.8,86.69,86.69,3000.0,86.8,86.8,86.69,86.69,3000.0
2025-03-07 11:15:00,86.59,86.59,86.59,86.59,3000.0,86.59,86.59,86.59,86.59,3000.0
2025-03-07 11:20:00,86.62,86.62,86.5,86.5,7245.0,86.62,86.62,86.5,86.5,7245.0
2025-03-07 11:25:00,86.5,86.56,86.4,86.56,27000.0,86.5,86.56,86.4,86.56,27000.0
2025-03-07 11:30:00,86.6,86.6,86.49,86.57,20670.0,86.6,86.6,86.49,86.57,20670.0
2025-03-07 11:35:00,86.62,86.62,86.62,86.62,1500.0,86.62,86.62,86.62,86.62,1500.0
2025-03-07 11:40:00,86.63,86.71,86.53,86.53,7710.0,86.63,86.71,86.53,86.53,7710.0
2025-03-07 11:45:00,86.29,86.29,86.09,86.24,12000.0,86.29,86.29,86.09,86.24,12000.0
2025-03-07 11:50:00,86.35,86.35,86.35,86.35,3000.0,86.35,86.35,86.35,86.35,3000.0
2025-03-07 11:55:00,86.18,86.46,86.18,86.46,7710.0,86.18,86.46,86.18,86.46,7710.0
2025-03-07 12:00:00,86.51,86.52,86.27,86.27,33750.0,86.51,86.52,86.27,86.27,33750.0
2025-03-07 12:05:00,86.32,86.32,86.32,86.32,1500.0,86.32,86.32,86.32,86.32,1500.0
2025-03-07 12:10:00,86.4,86.4,86.4,86.4,1500.0,86.4,86.4,86.4,86.4,1500.0
2025-03-07 12:15:00,86.42,86.42,86.42,86.42,1800.0,86.42,86.42,86.42,86.42,1800.0
2025-03-07 12:20:00,86.39,86.39,86.39,86.39,1500.0,86.39,86.39,86.39,86.39,1500.0
2025-03-07 12:25:00,86.44,86.48,86.24,86.24,14790.0,86.44,86.48,86.24,86.24,14790.0
2025-03-07 12:30:00,86.24,86.32,86.24,86.32,9765.0,86.24,86.32,86.24,86.32,9765.0
2025-03-07 12:35:00,86.26,86.41,86.26,86.4,7500.0,86.26,86.41,86.26,86.4,7500.0
2025-03-07 12:40:00,86.62,86.73,86.62,86.72,6000.0,86.62,86.73,86.62,86.72,6000.0
2025-03-07 12:45:00,86.76,86.82,86.76,86.82,6210.0,86.76,86.82,86.76,86.82,6210.0
2025-03-07 12:50:00,86.92,87.04,86.92,86.95,38880.0,86.92,87.04,86.92,86.95,38880.0
2025-03-07 12:55:00,86.94,86.94,86.78,86.84,12405.0,86.94,86.94,86.78,86.84,12405.0
2025-03-07 13:00:00,86.89,86.92,86.89,86.92,7500.0,86.89,86.92,86.89,86.92,7500.0
2025-03-07 13:05:00,87.01,87.02,87.01,87.01,9000.0,87.01,87.02,87.01,87.01,9000.0
2025-03-07 13:10:00,87.02,87.12,86.93,86.93,25620.0,87.02,87.12,86.93,86.93,25620.0
2025-03-07 13:15:00,86.97,87.37,86.95,87.22,88170.0,86.97,87.37,86.95,87.22,88170.0
2025-03-07 13:20:00,87.32,87.32,87.32,87.32,1500.0,87.32,87.32,87.32,87.32,1500.0
2025-03-07 13:25:00,87.15,87.15,87.15,87.15,1500.0,87.15,87.15,87.15,87.15,1500.0
2025-03-07 13:30:00,87.19,87.19,87.12,87.13,13515.0,87.19,87.19,87.12,87.13,13515.0
2025-03-07 13:35:00,87.18,87.39,87.18,87.38,20850.0,87.18,87.39,87.18,87.38,20850.0
2025-03-07 13:40:00,87.41,87.41,87.32,87.36,9000.0,87.41,87.41,87.32,87.36,9000.0
2025-03-07 13:45:00,87.41,87.5,87.41,87.5,11715.0,87.41,87.5,87.41,87.5,11715.0
2025-03-07 13:50:00,87.49,87.57,87.49,87.56,13500.0,87.49,87.57,87.49,87.56,13500.0
2025-03-07 13:55:00,87.56,87.72,87.56,87.72,13620.0,87.56,87.72,87.56,87.72,13620.0
2025-03-07 14:00:00,87.97,87.97,87.84,87.84,4500.0,87.97,87.97,87.84,87.84,4500.0
2025-03-07 14:05:00,87.84,87.84,87.79,87.79,3000.0,87.84,87.84,87.79,87.79,3000.0
2025-03-07 14:10:00,87.78,87.78,87.78,87.78,1500.0,87.78,87.78,87.78,87.78,1500.0
2025-03-07 14:15:00,87.97,87.97,87.89,87.89,3000.0,87.97,87.97,87.89,87.89,3000.0
2025-03-07 14:20:00,87.98,88.03,87.95,88.03,6000.0,87.98,88.03,87.95,88.03,6000.0
2025-03-07 14:25:00,87.94,87.95,87.94,87.95,3000.0,87.94,87.95,87.94,87.95,3000.0
2025-03-07 14:30:00,88.07,88.07,88.07,88.07,1500.0,88.07,88.07,88.07,88.07,1500.0
2025-03-07 14:35:00,88.07,88.07,88.07,88.07,0.0,88.07,88.07,88.07,88.07,0.0
2025-03-07 14:40:00,88.07,88.07,88.07,88.07,0.0,88.07,88.07,88.07,88.07,0.0
2025-03-07 14:45:00,87.89,87.89,87.89,87.89,1545.0,87.89,87.89,87.89,87.89,1545.0
2025-03-07 14:50:00,87.76,87.76,87.69,87.69,6045.0,87.76,87.76,87.69,87.69,6045.0
2025-03-07 14:55:00,87.65,87.74,87.64,87.66,29925.0,87.65,87.74,87.64,87.66,29925.0
2025-03-07 15:00:00,87.61,87.64,87.61,87.64,3000.0,87.61,87.64,87.61,87.64,3000.0
2025-03-07 15:05:00,87.7,87.8,87.63,87.8,22500.0,87.7,87.8,87.63,87.8,22500.0
2025-03-07 15:10:00,87.9,87.92,87.84,87.84,16200.0,87.9,87.92,87.84,87.84,16200.0
2025-03-07 15:15:00,87.81,88.01,87.81,87.97,7800.0,87.81,88.01,87.81,87.97,7800.0
2025-03-07 15:20:00,87.98,87.98,87.84,87.84,5685.0,87.98,87.98,87.84,87.84,5685.0
2025-03-07 15:25:00,87.84,87.98,87.83,87.95,103410.0,87.84,87.98,87.83,87.95,103410.0
2025-03-07 15:30:00,87.94,87.94,87.76,87.76,7500.0,87.94,87.94,87.76,87.76,7500.0
2025-03-07 15:35:00,87.72,87.72,87.5,87.53,20160.0,87.72,87.72,87.5,87.53,20160.0
2025-03-07 15:40:00,87.58,87.67,87.47,87.67,62265.0,87.58,87.67,87.47,87.67,62265.0
2025-03-07 15:45:00,87.79,87.86,87.74,87.77,15570.0,87.79,87.86,87.74,87.77,15570.0
2025-03-07 15:50:00,87.81,87.84,87.73,87.81,39015.0,87.81,87.84,87.73,87.81,39015.0
2025-03-07 15:55:00,87.92,88.03,87.87,87.87,133605.0,87.92,88.03,87.87,87.87,133605.0
2025-03-10 09:30:00,88.04,88.5,88.04,88.4,55065.0,88.04,88.5,88.04,88.4,55065.0
2025-03-10 09:35:00,88.6,88.88,88.6,88.74,34185.0,88.6,88.88,88.6,88.74,34185.0
2025-03-10 09:40:00,88.77,88.77,88.64,88.64,10710.0,88.77,88.77,88.64,88.64,10710.0
2025-03-10 09:45:00,88.62,88.69,88.62,88.69,4500.0,88.62,88.69,88.62,88.69,4500.0
2025-03-10 09:50:00,88.84,89.05,88.84,89.05,34485.0,88.84,89.05,88.84,89.05,34485.0
2025-03-10 09:55:00,89.0,89.11,88.95,89.05,11340.0,89.0,89.11,88.95,89.05,11340.0
2025-03-10 10:00:00,89.05,89.05,88.94,89.03,20190.0,89.05,89.05,88.94,89.03,20190.0
2025-03-10 10:05:00,89.03,89.15,88.97,89.08,24165.0,89.03,89.15,88.97,89.08,24165.0
2025-03-10 10:10:00,89.22,89.22,89.11,89.15,22485.0,89.22,89.22,89.11,89.15,22485.0
2025-03-10 10:15:00,89.14,89.24,89.09,89.12,20265.0,89.14,89.24,89.09,89.12,20265.0
2025-03-10 10:20:00,89.12,89.45,89.12,89.4,15090.0,89.12,89.45,89.12,89.4,15090.0
2025-03-10 10:25:00,89.28,89.3,89.28,89.3,10500.0,89.28,89.3,89.28,89.3,10500.0
2025-03-10 10:30:00,89.37,89.48,89.35,89.47,24750.0,89.37,89.48,89.35,89.47,24750.0
2025-03-10 10:35:00,89.42,89.53,89.42,89.49,26520.0,89.42,89.53,89.42,89.49,26520.0
2025-03-10 10:40:00,89.48,89.5,89.41,89.5,10500.0,89.48,89.5,89.41,89.5,10500.0
2025-03-10 10:45:00,89.46,89.61,89.45,89.55,55275.0,89.46,89.61,89.45,89.55,55275.0
2025-03-10 10:50:00,89.44,89.5,89.34,89.5,26325.0,89.44,89.5,89.34,89.5,26325.0
2025-03-10 10:55:00,89.59,90.06,89.53,90.04,34425.0,89.59,90.06,89.53,90.04,34425.0
2025-03-10 11:00:00,90.04,90.04,89.79,89.79,17025.0,90.04,90.04,89.79,89.79,17025.0
2025-03-10 11:05:00,89.73,89.73,89.45,89.48,44520.0,89.73,89.73,89.45,89.48,44520.0
2025-03-10 11:10:00,89.57,89.57,89.29,89.33,29235.0,89.57,89.57,89.29,89.33,29235.0
2025-03-10 11:15:00,89.3,89.31,89.18,89.2,37500.0,89.3,89.31,89.18,89.2,37500.0
2025-03-10 11:20:00,89.2,89.22,89.2,89.22,6000.0,89.2,89.22,89.2,89.22,6000.0
2025-03-10 11:25:00,89.11,89.23,89.04,89.22,24480.0,89.11,89.23,89.04,89.22,24480.0
2025-03-10 11:30:00,89.13,89.13,88.98,89.02,18180.0,89.13,89.13,88.98,89.02,18180.0
2025-03-10 11:35:00,88.87,88.88,88.87,88.87,7500.0,88.87,88.88,88.87,88.87,7500.0
2025-03-10 11:40:00,88.8,88.8,88.79,88.79,3000.0,88.8,88.8,88.79,88.79,3000.0
2025-03-10 11:45:00,88.92,88.96,88.92,88.96,5040.0,88.92,88.96,88.92,88.96,5040.0
2025-03-10 11:50:00,88.96,88.96,88.96,88.96,0.0,88.96,88.96,88.96,88.96,0.0
2025-03-10 11:55:00,89.08,89.2,89.08,89.2,7950.0,89.08,89.2,89.08,89.2,7950.0
2025-03-10 12:00:00,89.19,89.24,89.18,89.24,4530.0,89.19,89.24,89.18,89.24,4530.0
2025-03-10 12:05:00,89.18,89.31,89.18,89.31,12000.0,89.18,89.31,89.18,89.31,12000.0
2025-03-10 12:10:00,89.29,89.39,89.28,89.38,10755.0,89.29,89.39,89.28,89.38,10755.0
2025-03-10 12:15:00,89.3,89.3,89.24,89.24,7500.0,89.3,89.3,89.24,89.24,7500.0
2025-03-10 12:20:00,89.24,89.32,89.24,89.32,9000.0,89.24,89.32,89.24,89.32,9000.0
2025-03-10 12:25:00,89.37,89.45,89.36,89.45,8955.0,89.37,89.45,89.36,89.45,8955.0
2025-03-10 12:30:00,89.39,89.51,89.39,89.51,3900.0,89.39,89.51,89.39,89.51,3900.0
2025-03-10 12:35:00,89.38,89.45,89.38,89.45,6000.0,89.38,89.45,89.38,89.45,6000.0
2025-03-10 12:40:00,89.38,89.51,89.38,89.47,4500.0,89.38,89.51,89.38,89.47,4500.0
2025-03-10 12:45:00,89.47,89.47,89.47,89.47,0.0,89.47,89.47,89.47,89.47,0.0
2025-03-10 12:50:00,89.77,89.8,89.71,89.76,22500.0,89.77,89.8,89.71,89.76,22500.0
2025-03-10 12:55:00,89.73,89.84,89.73,89.78,23550.0,89.73,89.84,89.73,89.78,23550.0
2025-03-10 13:00:00,89.79,89.79,89.69,89.73,19500.0,89.79,89.79,89.69,89.73,19500.0
2025-03-10 13:05:00,89.73,89.75,89.73,89.75,3000.0,89.73,89.75,89.73,89.75,3000.0
2025-03-10 13:10:00,89.86,89.93,89.85,89.85,26670.0,89.86,89.93,89.85,89.85,26670.0
2025-03-10 13:15:00,89.83,89.83,89.66,89.66,13500.0,89.83,89.83,89.66,89.66,13500.0
2025-03-10 13:20:00,89.88,89.94,89.86,89.86,31695.0,89.88,89.94,89.86,89.86,31695.0
2025-03-10 13:25:00,89.87,89.95,89.81,89.81,4500.0,89.87,89.95,89.81,89.81,4500.0
2025-03-10 13:30:00,89.83,89.83,89.74,89.74,4620.0,89.83,89.83,89.74,89.74,4620.0
2025-03-10 13:35:00,89.75,89.75,89.66,89.74,4500.0,89.75,89.75,89.66,89.74,4500.0
2025-03-10 13:40:00,89.74,89.86,89.74,89.86,15000.0,89.74,89.86,89.74,89.86,15000.0
2025-03-10 13:45:00,89.89,90.07,89.78,89.99,66330.0,89.89,90.07,89.78,89.99,66330.0
2025-03-10 13:50:00,89.99,90.09,89.99,90.09,4005.0,89.99,90.09,89.99,90.09,4005.0
2025-03-10 13:55:00,90.09,90.16,90.01,90.05,34905.0,90.09,90.16,90.01,90.05,34905.0
2025-03-10 14:00:00,90.04,90.14,89.94,89.94,19545.0,90.04,90.14,89.94,89.94,19545.0
2025-03-10 14:05:00,89.95,89.95,89.95,89.95,4515.0,89.95,89.95,89.95,89.95,4515.0
2025-03-10 14:10:00,90.04,90.04,89.85,89.85,14955.0,90.04,90.04,89.85,89.85,14955.0
2025-03-10 14:15:00,89.86,90.0,89.86,89.86,54540.0,89.86,90.0,89.86,89.86,54540.0
2025-03-10 14:20:00,89.94,89.98,89.94,89.98,4485.0,89.94,89.98,89.94,89.98,4485.0
2025-03-10 14:25:00,89.98,90.0,89.91,89.97,16800.0,89.98,90.0,89.91,89.97,16800.0
2025-03-10 14:30:00,89.97,89.97,89.97,89.97,0.0,89.97,89.97,89.97,89.97,0.0
2025-03-10 14:35:00,89.8,89.87,89.8,89.86,64800.0,89.8,89.87,89.8,89.86,64800.0
2025-03-10 14:40:00,89.84,89.86,89.8,89.8,31305.0,89.84,89.86,89.8,89.8,31305.0
2025-03-10 14:45:00,89.8,89.8,89.8,89.8,0.0,89.8,89.8,89.8,89.8,0.0
2025-03-10 14:50:00,89.84,89.9,89.81,89.82,48150.0,89.84,89.9,89.81,89.82,48150.0
2025-03-10 14:55:00,89.82,89.82,89.76,89.76,23730.0,89.82,89.82,89.76,89.76,23730.0
2025-03-10 15:00:00,89.75,89.79,89.71,89.77,64665.0,89.75,89.79,89.71,89.77,64665.0
2025-03-10 15:05:00,89.76,89.79,89.68,89.72,66090.0,89.76,89.79,89.68,89.72,66090.0
2025-03-10 15:10:00,89.71,89.71,89.32,89.61,117300.0,89.71,89.71,89.32,89.61,117300.0
2025-03-10 15:15:00,89.68,89.68,89.65,89.65,3150.0,89.68,89.68,89.65,89.65,3150.0
2025-03-10 15:20:00,89.72,89.88,89.72,89.88,22500.0,89.72,89.88,89.72,89.88,22500.0
2025-03-10 15:25:00,89.9,90.01,89.84,89.84,31500.0,89.9,90.01,89.84,89.84,31500.0
2025-03-10 15:30:00,89.91,89.98,89.81,89.92,35835.0,89.91,89.98,89.81,89.92,35835.0
2025-03-10 15:35:00,89.9,89.99,89.77,89.86,48585.0,89.9,89.99,89.77,89.86,48585.0
2025-03-10 15:40:00,89.95,89.98,89.83,89.85,22845.0,89.95,89.98,89.83,89.85,22845.0
2025-03-10 15:45:00,89.94,89.99,89.89,89.91,31500.0,89.94,89.99,89.89,89.91,31500.0
2025-03-10 15:50:00,89.85,90.02,89.63,89.72,125325.0,89.85,90.02,89.63,89.72,125325.0
2025-03-10 15:55:00,89.66,89.89,89.66,89.79,182595.0,89.66,89.89,89.66,89.79,182595.0
2025-03-11 09:30:00,89.77,90.45,89.2,89.2,54630.0,89.77,90.45,89.2,89.2,54630.0
2025-03-11 09:35:00,89.16,89.16,88.33,88.56,15675.0,89.16,89.16,88.33,88.56,15675.0
2025-03-11 09:40:00,88.29,88.49,88.17,88.49,13500.0,88.29,88.49,88.17,88.49,13500.0
2025-03-11 09:45:00,88.08,88.08,88.08,88.08,1500.0,88.08,88.08,88.08,88.08,1500.0
2025-03-11 09:50:00,88.11,88.11,87.86,87.86,10500.0,88.11,88.11,87.86,87.86,10500.0
2025-03-11 09:55:00,87.96,88.14,87.96,88.14,4500.0,87.96,88.14,87.96,88.14,4500.0
2025-03-11 10:00:00,87.87,88.17,87.83,88.17,44520.0,87.87,88.17,87.83,88.17,44520.0
2025-03-11 10:05:00,88.25,88.25,88.01,88.1,26085.0,88.25,88.25,88.01,88.1,26085.0
2025-03-11 10:10:00,88.09,88.1,87.92,88.1,11880.0,88.09,88.1,87.92,88.1,11880.0
2025-03-11 10:15:00,88.03,88.12,87.94,88.12,14715.0,88.03,88.12,87.94,88.12,14715.0
2025-03-11 10:20:00,88.08,88.12,88.02,88.12,6000.0,88.08,88.12,88.02,88.12,6000.0
2025-03-11 10:25:00,88.16,88.49,88.16,88.49,10500.0,88.16,88.49,88.16,88.49,10500.0
2025-03-11 10:30:00,88.51,88.51,88.32,88.36,19800.0,88.51,88.51,88.32,88.36,19800.0
2025-03-11 10:35:00,88.37,88.39,88.28,88.37,13980.0,88.37,88.39,88.28,88.37,13980.0
2025-03-11 10:40:00,88.4,88.42,88.33,88.34,27300.0,88.4,88.42,88.33,88.34,27300.0
2025-03-11 10:45:00,88.38,88.4,88.28,88.28,6000.0,88.38,88.4,88.28,88.28,6000.0
2025-03-11 10:50:00,88.35,88.47,88.35,88.47,13650.0,88.35,88.47,88.35,88.47,13650.0
2025-03-11 10:55:00,88.49,88.49,88.21,88.32,15225.0,88.49,88.49,88.21,88.32,15225.0
2025-03-11 11:00:00,88.19,88.19,88.07,88.07,12705.0,88.19,88.19,88.07,88.07,12705.0
2025-03-11 11:05:00,88.19,88.27,88.13,88.27,18450.0,88.19,88.27,88.13,88.27,18450.0
2025-03-11 11:10:00,88.39,88.42,88.39,88.42,4500.0,88.39,88.42,88.39,88.42,4500.0
2025-03-11 11:15:00,88.45,88.45,88.45,88.45,1500.0,88.45,88.45,88.45,88.45,1500.0
2025-03-11 11:20:00,88.52,88.52,88.42,88.42,22935.0,88.52,88.52,88.42,88.42,22935.0
2025-03-11 11:25:00,88.34,88.34,88.33,88.34,1500.0,88.34,88.34,88.33,88.34,1500.0
2025-03-11 11:30:00,88.3,88.44,88.3,88.36,13980.0,88.3,88.44,88.3,88.36,13980.0
2025-03-11 11:35:00,88.31,88.36,88.29,88.34,44535.0,88.31,88.36,88.29,88.34,44535.0
2025-03-11 11:40:00,88.33,88.33,88.22,88.22,7500.0,88.33,88.33,88.22,88.22,7500.0
2025-03-11 11:45:00,88.22,88.22,88.22,88.22,0.0,88.22,88.22,88.22,88.22,0.0
2025-03-11 11:50:00,88.34,88.34,88.22,88.22,6000.0,88.34,88.34,88.22,88.22,6000.0
2025-03-11 11:55:00,88.24,88.24,88.13,88.24,22740.0,88.24,88.24,88.13,88.24,22740.0
2025-03-11 12:00:00,88.15,88.18,88.15,88.18,3000.0,88.15,88.18,88.15,88.18,3000.0
2025-03-11 12:05:00,88.09,88.09,88.03,88.06,10260.0,88.09,88.09,88.03,88.06,10260.0
2025-03-11 12:10:00,88.06,88.06,88.06,88.06,0.0,88.06,88.06,88.06,88.06,0.0
2025-03-11 12:15:00,87.95,87.95,87.95,87.95,1530.0,87.95,87.95,87.95,87.95,1530.0
2025-03-11 12:20:00,87.85,87.97,87.82,87.82,15285.0,87.85,87.97,87.82,87.82,15285.0
2025-03-11 12:25:00,87.9,87.9,87.87,87.89,4800.0,87.9,87.9,87.87,87.89,4800.0
2025-03-11 12:30:00,87.94,87.94,87.94,87.94,1500.0,87.94,87.94,87.94,87.94,1500.0
2025-03-11 12:35:00,87.84,87.84,87.84,87.84,1500.0,87.84,87.84,87.84,87.84,1500.0
2025-03-11 12:40:00,87.84,87.84,87.84,87.84,0.0,87.84,87.84,87.84,87.84,0.0
2025-03-11 12:45:00,87.83,87.89,87.82,87.83,6195.0,87.83,87.89,87.82,87.83,6195.0
2025-03-11 12:50:00,87.88,87.89,87.78,87.78,6000.0,87.88,87.89,87.78,87.78,6000.0
2025-03-11 12:55:00,87.8,87.85,87.73,87.85,9000.0,87.8,87.85,87.73,87.85,9000.0
2025-03-11 13:00:00,87.73,87.73,87.73,87.73,3450.0,87.73,87.73,87.73,87.73,3450.0
2025-03-11 13:05:00,87.72,87.77,87.72,87.73,12000.0,87.72,87.77,87.72,87.73,12000.0
2025-03-11 13:10:00,87.72,87.73,87.64,87.73,14070.0,87.72,87.73,87.64,87.73,14070.0
2025-03-11 13:15:00,87.82,87.82,87.82,87.82,3000.0,87.82,87.82,87.82,87.82,3000.0
2025-03-11 13:20:00,87.93,87.93,87.83,87.84,7500.0,87.93,87.93,87.83,87.84,7500.0
2025-03-11 13:25:00,87.78,87.84,87.78,87.84,3000.0,87.78,87.84,87.78,87.84,3000.0
2025-03-11 13:30:00,87.8,87.91,87.8,87.91,7500.0,87.8,87.91,87.8,87.91,7500.0
2025-03-11 13:35:00,87.84,87.91,87.84,87.91,10500.0,87.84,87.91,87.84,87.91,10500.0
2025-03-11 13:40:00,87.84,87.87,87.75,87.75,14640.0,87.84,87.87,87.75,87.75,14640.0
2025-03-11 13:45:00,87.74,87.74,87.74,87.74,1500.0,87.74,87.74,87.74,87.74,1500.0
2025-03-11 13:50:00,87.57,87.57,87.57,87.57,5235.0,87.57,87.57,87.57,87.57,5235.0
2025-03-11 13:55:00,87.52,87.52,87.52,87.52,6000.0,87.52,87.52,87.52,87.52,6000.0
2025-03-11 14:00:00,87.67,87.67,87.67,87.67,1500.0,87.67,87.67,87.67,87.67,1500.0
2025-03-11 14:05:00,87.67,87.67,87.67,87.67,0.0,87.67,87.67,87.67,87.67,0.0
2025-03-11 14:10:00,87.69,87.69,87.67,87.67,4560.0,87.69,87.69,87.67,87.67,4560.0
2025-03-11 14:15:00,87.67,87.8,87.66,87.75,13845.0,87.67,87.8,87.66,87.75,13845.0
2025-03-11 14:20:00,87.73,87.89,87.7,87.7,72720.0,87.73,87.89,87.7,87.7,72720.0
2025-03-11 14:25:00,87.72,87.77,87.69,87.69,12000.0,87.72,87.77,87.69,87.69,12000.0
2025-03-11 14:30:00,87.75,87.75,87.66,87.66,13980.0,87.75,87.75,87.66,87.66,13980.0
2025-03-11 14:35:00,87.63,87.63,87.6,87.6,4500.0,87.63,87.63,87.6,87.6,4500.0
2025-03-11 14:40:00,87.77,87.99,87.77,87.97,46335.0,87.77,87.99,87.77,87.97,46335.0
2025-03-11 14:45:00,88.0,88.05,87.98,88.03,21180.0,88.0,88.05,87.98,88.03,21180.0
2025-03-11 14:50:00,88.03,88.32,88.03,88.32,21000.0,88.03,88.32,88.03,88.32,21000.0
2025-03-11 14:55:00,88.37,88.47,88.33,88.38,21000.0,88.37,88.47,88.33,88.38,21000.0
2025-03-11 15:00:00,88.45,88.45,88.33,88.33,12060.0,88.45,88.45,88.33,88.33,12060.0
2025-03-11 15:05:00,88.3,88.59,88.3,88.59,15540.0,88.3,88.59,88.3,88.59,15540.0
2025-03-11 15:10:00,88.49,88.61,88.48,88.51,21135.0,88.49,88.61,88.48,88.51,21135.0
2025-03-11 15:15:00,88.45,88.47,88.45,88.47,3000.0,88.45,88.47,88.45,88.47,3000.0
2025-03-11 15:20:00,88.59,88.64,88.52,88.54,22050.0,88.59,88.64,88.52,88.54,22050.0
2025-03-11 15:25:00,88.43,88.58,88.43,88.48,19455.0,88.43,88.58,88.43,88.48,19455.0
2025-03-11 15:30:00,88.53,88.77,88.48,88.77,32055.0,88.53,88.77,88.48,88.77,32055.0
2025-03-11 15:35:00,88.81,88.95,88.81,88.82,33000.0,88.81,88.95,88.81,88.82,33000.0
2025-03-11 15:40:00,88.81,88.81,88.54,88.6,62805.0,88.81,88.81,88.54,88.6,62805.0
2025-03-11 15:45:00,88.63,88.63,88.53,88.59,50910.0,88.63,88.63,88.53,88.59,50910.0
2025-03-11 15:50:00,88.62,88.62,88.36,88.36,171885.0,88.62,88.62,88.36,88.36,171885.0
2025-03-11 15:55:00,88.39,88.4,88.26,88.31,199635.0,88.39,88.4,88.26,88.31,199635.0
2025-03-12 09:30:00,88.03,88.2,87.77,87.89,78075.0,88.03,88.2,87.77,87.89,78075.0
2025-03-12 09:35:00,87.78,87.78,87.27,87.3,22110.0,87.78,87.78,87.27,87.3,22110.0
2025-03-12 09:40:00,87.54,87.54,87.24,87.35,12240.0,87.54,87.54,87.24,87.35,12240.0
2025-03-12 09:45:00,87.3,87.45,87.29,87.41,10875.0,87.3,87.45,87.29,87.41,10875.0
2025-03-12 09:50:00,87.5,87.51,87.36,87.36,21000.0,87.5,87.51,87.36,87.36,21000.0
2025-03-12 09:55:00,87.3,87.3,86.69,87.13,40035.0,87.3,87.3,86.69,87.13,40035.0
2025-03-12 10:00:00,87.21,87.21,86.8,86.89,22020.0,87.21,87.21,86.8,86.89,22020.0
2025-03-12 10:05:00,86.8,87.17,86.8,87.17,13740.0,86.8,87.17,86.8,87.17,13740.0
2025-03-12 10:10:00,87.17,87.17,87.17,87.17,0.0,87.17,87.17,87.17,87.17,0.0
2025-03-12 10:15:00,87.2,87.2,87.14,87.2,12675.0,87.2,87.2,87.14,87.2,12675.0
2025-03-12 10:20:00,87.22,87.3,87.09,87.09,15510.0,87.22,87.3,87.09,87.09,15510.0
2025-03-12 10:25:00,87.22,87.3,87.22,87.3,15615.0,87.22,87.3,87.22,87.3,15615.0
2025-03-12 10:30:00,87.21,87.21,87.19,87.19,6105.0,87.21,87.21,87.19,87.19,6105.0
2025-03-12 10:35:00,87.14,87.14,87.14,87.14,1500.0,87.14,87.14,87.14,87.14,1500.0
2025-03-12 10:40:00,87.07,87.08,87.01,87.08,12000.0,87.07,87.08,87.01,87.08,12000.0
2025-03-12 10:45:00,87.09,87.12,87.05,87.12,14895.0,87.09,87.12,87.05,87.12,14895.0
2025-03-12 10:50:00,87.03,87.09,87.02,87.06,16500.0,87.03,87.09,87.02,87.06,16500.0
2025-03-12 10:55:00,87.06,87.06,87.06,87.06,0.0,87.06,87.06,87.06,87.06,0.0
2025-03-12 11:00:00,86.82,86.83,86.67,86.67,23775.0,86.82,86.83,86.67,86.67,23775.0
2025-03-12 11:05:00,86.77,86.77,86.53,86.59,33075.0,86.77,86.77,86.53,86.59,33075.0
2025-03-12 11:10:00,86.63,86.64,86.53,86.64,17205.0,86.63,86.64,86.53,86.64,17205.0
2025-03-12 11:15:00,86.68,86.88,86.68,86.88,11580.0,86.68,86.88,86.68,86.88,11580.0
2025-03-12 11:20:00,86.79,86.79,86.4,86.64,84570.0,86.79,86.79,86.4,86.64,84570.0
2025-03-12 11:25:00,86.58,86.58,86.58,86.58,3000.0,86.58,86.58,86.58,86.58,3000.0
2025-03-12 11:30:00,86.64,86.66,86.62,86.62,6000.0,86.64,86.66,86.62,86.62,6000.0
2025-03-12 11:35:00,86.65,86.74,86.65,86.74,3000.0,86.65,86.74,86.65,86.74,3000.0
2025-03-12 11:40:00,86.74,86.94,86.74,86.87,14145.0,86.74,86.94,86.74,86.87,14145.0
2025-03-12 11:45:00,86.95,87.03,86.86,86.98,12255.0,86.95,87.03,86.86,86.98,12255.0
2025-03-12 11:50:00,86.93,87.02,86.89,87.02,18825.0,86.93,87.02,86.89,87.02,18825.0
2025-03-12 11:55:00,87.02,87.13,87.02,87.13,10995.0,87.02,87.13,87.02,87.13,10995.0
2025-03-12 12:00:00,87.13,87.13,87.04,87.04,9000.0,87.13,87.13,87.04,87.04,9000.0
2025-03-12 12:05:00,87.04,87.04,87.04,87.04,0.0,87.04,87.04,87.04,87.04,0.0
2025-03-12 12:10:00,86.87,86.99,86.86,86.99,12435.0,86.87,86.99,86.86,86.99,12435.0
2025-03-12 12:15:00,87.01,87.07,86.93,87.06,8775.0,87.01,87.07,86.93,87.06,8775.0
2025-03-12 12:20:00,87.09,87.16,87.02,87.16,27990.0,87.09,87.16,87.02,87.16,27990.0
2025-03-12 12:25:00,87.09,87.15,87.09,87.15,9000.0,87.09,87.15,87.09,87.15,9000.0
2025-03-12 12:30:00,87.12,87.28,87.12,87.28,19005.0,87.12,87.28,87.12,87.28,19005.0
2025-03-12 12:35:00,87.22,87.22,87.06,87.06,14400.0,87.22,87.22,87.06,87.06,14400.0
2025-03-12 12:40:00,87.07,87.07,87.02,87.04,6000.0,87.07,87.07,87.02,87.04,6000.0
2025-03-12 12:45:00,87.09,87.09,87.08,87.08,44910.0,87.09,87.09,87.08,87.08,44910.0
2025-03-12 12:50:00,87.2,87.2,87.05,87.05,5250.0,87.2,87.2,87.05,87.05,5250.0
2025-03-12 12:55:00,87.13,87.14,87.07,87.13,37470.0,87.13,87.14,87.07,87.13,37470.0
2025-03-12 13:00:00,87.15,87.23,87.15,87.18,7500.0,87.15,87.23,87.15,87.18,7500.0
2025-03-12 13:05:00,87.12,87.14,87.12,87.14,3345.0,87.12,87.14,87.12,87.14,3345.0
2025-03-12 13:10:00,87.22,87.24,87.22,87.24,3000.0,87.22,87.24,87.22,87.24,3000.0
2025-03-12 13:15:00,87.32,87.32,87.27,87.27,4500.0,87.32,87.32,87.27,87.27,4500.0
2025-03-12 13:20:00,87.38,87.53,87.38,87.53,3000.0,87.38,87.53,87.38,87.53,3000.0
2025-03-12 13:25:00,87.44,87.49,87.44,87.49,4500.0,87.44,87.49,87.44,87.49,4500.0
2025-03-12 13:30:00,87.56,87.56,87.56,87.56,1500.0,87.56,87.56,87.56,87.56,1500.0
2025-03-12 13:35:00,87.6,87.66,87.6,87.6,7500.0,87.6,87.66,87.6,87.6,7500.0
2025-03-12 13:40:00,87.55,87.63,87.55,87.63,18570.0,87.55,87.63,87.55,87.63,18570.0
2025-03-12 13:45:00,87.62,87.63,87.62,87.63,5550.0,87.62,87.63,87.62,87.63,5550.0
2025-03-12 13:50:00,87.6,87.6,87.51,87.51,35145.0,87.6,87.6,87.51,87.51,35145.0
2025-03-12 13:55:00,87.37,87.37,87.17,87.17,6000.0,87.37,87.37,87.17,87.17,6000.0
2025-03-12 14:00:00,87.17,87.28,87.15,87.17,18000.0,87.17,87.28,87.15,87.17,18000.0
2025-03-12 14:05:00,87.16,87.16,87.16,87.16,1500.0,87.16,87.16,87.16,87.16,1500.0
2025-03-12 14:10:00,87.2,87.22,87.06,87.06,16500.0,87.2,87.22,87.06,87.06,16500.0
2025-03-12 14:15:00,87.06,87.06,87.06,87.06,0.0,87.06,87.06,87.06,87.06,0.0
2025-03-12 14:20:00,87.09,87.09,87.09,87.09,4500.0,87.09,87.09,87.09,87.09,4500.0
2025-03-12 14:25:00,87.08,87.2,87.0,87.2,15165.0,87.08,87.2,87.0,87.2,15165.0
2025-03-12 14:30:00,87.18,87.25,87.14,87.25,13905.0,87.18,87.25,87.14,87.25,13905.0
2025-03-12 14:35:00,87.28,87.28,87.28,87.28,5145.0,87.28,87.28,87.28,87.28,5145.0
2025-03-12 14:40:00,87.3,87.36,87.3,87.36,6000.0,87.3,87.36,87.3,87.36,6000.0
2025-03-12 14:45:00,87.52,87.52,87.43,87.5,12795.0,87.52,87.52,87.43,87.5,12795.0
2025-03-12 14:50:00,87.5,87.5,87.5,87.5,1500.0,87.5,87.5,87.5,87.5,1500.0
2025-03-12 14:55:00,87.52,87.56,87.52,87.56,6000.0,87.52,87.56,87.52,87.56,6000.0
2025-03-12 15:00:00,87.5,87.5,87.31,87.41,6000.0,87.5,87.5,87.31,87.41,6000.0
2025-03-12 15:05:00,87.32,87.33,87.31,87.31,18000.0,87.32,87.33,87.31,87.31,18000.0
2025-03-12 15:10:00,87.31,87.36,87.3,87.32,33000.0,87.31,87.36,87.3,87.32,33000.0
2025-03-12 15:15:00,87.27,87.31,87.22,87.28,17865.0,87.27,87.31,87.22,87.28,17865.0
2025-03-12 15:20:00,87.3,87.3,87.16,87.18,30975.0,87.3,87.3,87.16,87.18,30975.0
2025-03-12 15:25:00,87.18,87.24,87.18,87.24,4500.0,87.18,87.24,87.18,87.24,4500.0
2025-03-12 15:30:00,87.28,87.36,87.2,87.2,21825.0,87.28,87.36,87.2,87.2,21825.0
2025-03-12 15:35:00,87.13,87.13,86.99,87.11,78000.0,87.13,87.13,86.99,87.11,78000.0
2025-03-12 15:40:00,87.14,87.45,87.14,87.45,22440.0,87.14,87.45,87.14,87.45,22440.0
2025-03-12 15:45:00,87.41,87.52,87.41,87.48,54345.0,87.41,87.52,87.41,87.48,54345.0
2025-03-12 15:50:00,87.45,87.45,87.19,87.28,35460.0,87.45,87.45,87.19,87.28,35460.0
2025-03-12 15:55:00,87.33,87.37,87.2,87.3,99465.0,87.33,87.37,87.2,87.3,99465.0
2025-03-13 09:30:00,86.79,87.33,86.63,87.16,66225.0,86.79,87.33,86.63,87.16,66225.0
2025-03-13 09:35:00,86.9,86.9,86.59,86.89,13500.0,86.9,86.9,86.59,86.89,13500.0
2025-03-13 09:40:00,86.68,86.87,86.68,86.87,3180.0,86.68,86.87,86.68,86.87,3180.0
2025-03-13 09:45:00,86.78,86.87,86.65,86.65,19200.0,86.78,86.87,86.65,86.65,19200.0
2025-03-13 09:50:00,86.65,86.86,86.5,86.86,25470.0,86.65,86.86,86.5,86.86,25470.0
2025-03-13 09:55:00,86.86,86.86,86.86,86.86,0.0,86.86,86.86,86.86,86.86,0.0
2025-03-13 10:00:00,87.2,87.2,87.17,87.17,3000.0,87.2,87.2,87.17,87.17,3000.0
2025-03-13 10:05:00,87.17,87.18,87.09,87.09,13500.0,87.17,87.18,87.09,87.09,13500.0
2025-03-13 10:10:00,87.2,87.43,87.14,87.43,70500.0,87.2,87.43,87.14,87.43,70500.0
2025-03-13 10:15:00,87.27,87.39,87.27,87.27,15720.0,87.27,87.39,87.27,87.27,15720.0
2025-03-13 10:20:00,87.16,87.16,86.97,86.97,9000.0,87.16,87.16,86.97,86.97,9000.0
2025-03-13 10:25:00,86.93,87.13,86.84,86.91,9435.0,86.93,87.13,86.84,86.91,9435.0
2025-03-13 10:30:00,86.91,86.93,86.91,86.93,4500.0,86.91,86.93,86.91,86.93,4500.0
2025-03-13 10:35:00,86.93,86.99,86.93,86.95,21000.0,86.93,86.99,86.93,86.95,21000.0
2025-03-13 10:40:00,86.92,86.95,86.83,86.88,22245.0,86.92,86.95,86.83,86.88,22245.0
2025-03-13 10:45:00,86.89,86.89,86.61,86.63,33285.0,86.89,86.89,86.61,86.63,33285.0
2025-03-13 10:50:00,86.69,86.69,86.58,86.61,9000.0,86.69,86.69,86.58,86.61,9000.0
2025-03-13 10:55:00,86.56,86.64,86.56,86.58,9000.0,86.56,86.64,86.56,86.58,9000.0
2025-03-13 11:00:00,86.54,86.54,86.54,86.54,1500.0,86.54,86.54,86.54,86.54,1500.0
2025-03-13 11:05:00,86.54,86.59,86.43,86.43,38220.0,86.54,86.59,86.43,86.43,38220.0
2025-03-13 11:10:00,86.35,86.35,86.35,86.35,1500.0,86.35,86.35,86.35,86.35,1500.0
2025-03-13 11:15:00,86.32,86.32,86.27,86.3,28125.0,86.32,86.32,86.27,86.3,28125.0
2025-03-13 11:20:00,86.23,86.23,86.2,86.2,3000.0,86.23,86.23,86.2,86.2,3000.0
2025-03-13 11:25:00,86.06,86.16,86.06,86.16,10500.0,86.06,86.16,86.06,86.16,10500.0
2025-03-13 11:30:00,86.09,86.12,85.92,85.92,10785.0,86.09,86.12,85.92,85.92,10785.0
2025-03-13 11:35:00,85.91,85.91,85.9,85.9,3000.0,85.91,85.91,85.9,85.9,3000.0
2025-03-13 11:40:00,85.83,85.94,85.83,85.94,9000.0,85.83,85.94,85.83,85.94,9000.0
2025-03-13 11:45:00,85.85,85.85,85.85,85.85,3000.0,85.85,85.85,85.85,85.85,3000.0
2025-03-13 11:50:00,85.82,85.84,85.82,85.84,4500.0,85.82,85.84,85.82,85.84,4500.0
2025-03-13 11:55:00,85.79,85.87,85.75,85.87,19230.0,85.79,85.87,85.75,85.87,19230.0
2025-03-13 12:00:00,86.01,86.1,86.01,86.1,3000.0,86.01,86.1,86.01,86.1,3000.0
2025-03-13 12:05:00,86.1,86.15,86.03,86.15,7500.0,86.1,86.15,86.03,86.15,7500.0
2025-03-13 12:10:00,86.31,86.31,86.31,86.31,3000.0,86.31,86.31,86.31,86.31,3000.0
2025-03-13 12:15:00,86.17,86.34,86.17,86.34,4500.0,86.17,86.34,86.17,86.34,4500.0
2025-03-13 12:20:00,86.3,86.3,86.29,86.29,3105.0,86.3,86.3,86.29,86.29,3105.0
2025-03-13 12:25:00,86.29,86.32,86.24,86.24,6000.0,86.29,86.32,86.24,86.24,6000.0
2025-03-13 12:30:00,86.25,86.32,86.25,86.32,4320.0,86.25,86.32,86.25,86.32,4320.0
2025-03-13 12:35:00,86.32,86.59,86.32,86.59,16620.0,86.32,86.59,86.32,86.59,16620.0
2025-03-13 12:40:00,86.62,86.62,86.43,86.43,41805.0,86.62,86.62,86.43,86.43,41805.0
2025-03-13 12:45:00,86.4,86.5,86.4,86.5,3000.0,86.4,86.5,86.4,86.5,3000.0
2025-03-13 12:50:00,86.39,86.42,86.32,86.42,34155.0,86.39,86.42,86.32,86.42,34155.0
2025-03-13 12:55:00,86.41,86.41,86.41,86.41,3000.0,86.41,86.41,86.41,86.41,3000.0
2025-03-13 13:00:00,86.46,86.46,86.4,86.4,6000.0,86.46,86.46,86.4,86.4,6000.0
2025-03-13 13:05:00,86.54,86.54,86.32,86.32,16425.0,86.54,86.54,86.32,86.32,16425.0
2025-03-13 13:10:00,86.31,86.31,86.31,86.31,2625.0,86.31,86.31,86.31,86.31,2625.0
2025-03-13 13:15:00,86.21,86.21,86.09,86.19,22125.0,86.21,86.21,86.09,86.19,22125.0
2025-03-13 13:20:00,86.19,86.19,85.99,85.99,12000.0,86.19,86.19,85.99,85.99,12000.0
2025-03-13 13:25:00,86.0,86.1,86.0,86.04,13785.0,86.0,86.1,86.0,86.04,13785.0
2025-03-13 13:30:00,86.03,86.03,85.96,85.99,10500.0,86.03,86.03,85.96,85.99,10500.0
2025-03-13 13:35:00,85.89,85.95,85.88,85.95,15000.0,85.89,85.95,85.88,85.95,15000.0
2025-03-13 13:40:00,85.97,86.0,85.92,85.92,7500.0,85.97,86.0,85.92,85.92,7500.0
2025-03-13 13:45:00,85.89,85.89,85.81,85.84,10500.0,85.89,85.89,85.81,85.84,10500.0
2025-03-13 13:50:00,85.84,85.93,85.83,85.83,13740.0,85.84,85.93,85.83,85.83,13740.0
2025-03-13 13:55:00,85.79,85.8,85.78,85.79,4500.0,85.79,85.8,85.78,85.79,4500.0
2025-03-13 14:00:00,85.79,85.87,85.79,85.85,31500.0,85.79,85.87,85.79,85.85,31500.0
2025-03-13 14:05:00,85.78,85.82,85.76,85.76,69270.0,85.78,85.82,85.76,85.76,69270.0
2025-03-13 14:10:00,85.83,85.88,85.78,85.86,48780.0,85.83,85.88,85.78,85.86,48780.0
2025-03-13 14:15:00,85.87,85.87,85.79,85.81,9000.0,85.87,85.87,85.79,85.81,9000.0
2025-03-13 14:20:00,85.78,85.78,85.78,85.78,1530.0,85.78,85.78,85.78,85.78,1530.0
2025-03-13 14:25:00,85.77,85.77,85.77,85.77,1500.0,85.77,85.77,85.77,85.77,1500.0
2025-03-13 14:30:00,85.72,85.89,85.72,85.81,31635.0,85.72,85.89,85.72,85.81,31635.0
2025-03-13 14:35:00,85.78,85.84,85.78,85.82,9000.0,85.78,85.84,85.78,85.82,9000.0
2025-03-13 14:40:00,85.76,85.94,85.76,85.94,73995.0,85.76,85.94,85.76,85.94,73995.0
2025-03-13 14:45:00,85.94,85.94,85.94,85.94,0.0,85.94,85.94,85.94,85.94,0.0
2025-03-13 14:50:00,85.98,85.98,85.94,85.96,17535.0,85.98,85.98,85.94,85.96,17535.0
2025-03-13 14:55:00,85.91,85.91,85.84,85.86,4500.0,85.91,85.91,85.84,85.86,4500.0
2025-03-13 15:00:00,85.86,85.86,85.86,85.86,0.0,85.86,85.86,85.86,85.86,0.0
2025-03-13 15:05:00,85.73,85.73,85.73,85.73,1500.0,85.73,85.73,85.73,85.73,1500.0
2025-03-13 15:10:00,85.66,85.7,85.55,85.55,29625.0,85.66,85.7,85.55,85.55,29625.0
2025-03-13 15:15:00,85.61,85.77,85.6,85.77,93000.0,85.61,85.77,85.6,85.77,93000.0
2025-03-13 15:20:00,85.88,85.88,85.88,85.88,1500.0,85.88,85.88,85.88,85.88,1500.0
2025-03-13 15:25:00,85.78,85.78,85.7,85.7,13500.0,85.78,85.78,85.7,85.7,13500.0
2025-03-13 15:30:00,85.82,85.88,85.81,85.88,7500.0,85.82,85.88,85.81,85.88,7500.0
2025-03-13 15:35:00,85.79,85.82,85.66,85.66,15000.0,85.79,85.82,85.66,85.66,15000.0
2025-03-13 15:40:00,85.86,85.87,85.86,85.87,3480.0,85.86,85.87,85.86,85.87,3480.0
2025-03-13 15:45:00,85.83,85.97,85.83,85.97,9585.0,85.83,85.97,85.83,85.97,9585.0
2025-03-13 15:50:00,85.9,85.92,85.8,85.85,60165.0,85.9,85.92,85.8,85.85,60165.0
2025-03-13 15:55:00,85.91,86.0,85.73,86.0,108225.0,85.91,86.0,85.73,86.0,108225.0
2025-03-14 09:30:00,86.88,86.88,85.83,85.99,95460.0,86.88,86.88,85.83,85.99,95460.0
2025-03-14 09:35:00,85.97,86.39,85.97,86.39,6000.0,85.97,86.39,85.97,86.39,6000.0
2025-03-14 09:40:00,86.51,86.68,86.51,86.62,10500.0,86.51,86.68,86.51,86.62,10500.0
2025-03-14 09:45:00,86.94,86.99,86.94,86.96,7500.0,86.94,86.99,86.94,86.96,7500.0
2025-03-14 09:50:00,86.8,87.0,86.8,87.0,16500.0,86.8,87.0,86.8,87.0,16500.0
2025-03-14 09:55:00,86.99,86.99,86.62,86.77,15000.0,86.99,86.99,86.62,86.77,15000.0
2025-03-14 10:00:00,86.94,86.97,86.71,86.81,27960.0,86.94,86.97,86.71,86.81,27960.0
2025-03-14 10:05:00,87.02,87.27,86.96,87.27,11475.0,87.02,87.27,86.96,87.27,11475.0
2025-03-14 10:10:00,87.15,87.15,86.9,86.98,7305.0,87.15,87.15,86.9,86.98,7305.0
2025-03-14 10:15:00,87.09,87.09,86.96,86.96,14970.0,87.09,87.09,86.96,86.96,14970.0
2025-03-14 10:20:00,86.94,86.94,86.8,86.84,14670.0,86.94,86.94,86.8,86.84,14670.0
2025-03-14 10:25:00,87.02,87.03,87.01,87.01,12960.0,87.02,87.03,87.01,87.01,12960.0
2025-03-14 10:30:00,87.14,87.16,87.04,87.04,28500.0,87.14,87.16,87.04,87.04,28500.0
2025-03-14 10:35:00,86.95,87.14,86.95,87.14,6000.0,86.95,87.14,86.95,87.14,6000.0
2025-03-14 10:40:00,87.1,87.1,87.1,87.1,1500.0,87.1,87.1,87.1,87.1,1500.0
2025-03-14 10:45:00,87.02,87.02,87.02,87.02,1500.0,87.02,87.02,87.02,87.02,1500.0
2025-03-14 10:50:00,87.33,87.33,87.33,87.33,1500.0,87.33,87.33,87.33,87.33,1500.0
2025-03-14 10:55:00,87.27,87.5,87.26,87.5,7500.0,87.27,87.5,87.26,87.5,7500.0
2025-03-14 11:00:00,87.5,87.6,87.5,87.54,21240.0,87.5,87.6,87.5,87.54,21240.0
2025-03-14 11:05:00,87.58,87.58,87.58,87.58,1500.0,87.58,87.58,87.58,87.58,1500.0
2025-03-14 11:10:00,87.58,87.58,87.56,87.56,8160.0,87.58,87.58,87.56,87.56,8160.0
2025-03-14 11:15:00,87.58,87.74,87.57,87.65,39630.0,87.58,87.74,87.57,87.65,39630.0
2025-03-14 11:20:00,87.65,87.69,87.65,87.69,6000.0,87.65,87.69,87.65,87.69,6000.0
2025-03-14 11:25:00,87.74,87.74,87.64,87.72,36000.0,87.74,87.74,87.64,87.72,36000.0
2025-03-14 11:30:00,87.77,87.77,87.77,87.77,1500.0,87.77,87.77,87.77,87.77,1500.0
2025-03-14 11:35:00,87.68,87.75,87.68,87.68,7500.0,87.68,87.75,87.68,87.68,7500.0
2025-03-14 11:40:00,87.66,87.66,87.66,87.66,7035.0,87.66,87.66,87.66,87.66,7035.0
2025-03-14 11:45:00,87.86,87.91,87.84,87.91,4500.0,87.86,87.91,87.84,87.91,4500.0
2025-03-14 11:50:00,87.91,87.91,87.91,87.91,0.0,87.91,87.91,87.91,87.91,0.0
2025-03-14 11:55:00,87.92,87.92,87.92,87.92,16515.0,87.92,87.92,87.92,87.92,16515.0
2025-03-14 12:00:00,87.92,87.92,87.92,87.92,14835.0,87.92,87.92,87.92,87.92,14835.0
2025-03-14 12:05:00,87.84,87.84,87.84,87.84,3000.0,87.84,87.84,87.84,87.84,3000.0
2025-03-14 12:10:00,87.86,87.86,87.86,87.86,2460.0,87.86,87.86,87.86,87.86,2460.0
2025-03-14 12:15:00,87.75,87.75,87.75,87.75,7500.0,87.75,87.75,87.75,87.75,7500.0
2025-03-14 12:20:00,87.67,87.87,87.67,87.87,23445.0,87.67,87.87,87.67,87.87,23445.0
2025-03-14 12:25:00,87.89,87.9,87.81,87.84,24000.0,87.89,87.9,87.81,87.84,24000.0
2025-03-14 12:30:00,87.84,87.84,87.84,87.84,0.0,87.84,87.84,87.84,87.84,0.0
2025-03-14 12:35:00,87.91,88.02,87.91,88.02,7695.0,87.91,88.02,87.91,88.02,7695.0
2025-03-14 12:40:00,87.93,87.95,87.93,87.95,3000.0,87.93,87.95,87.93,87.95,3000.0
2025-03-14 12:45:00,88.04,88.04,88.04,88.04,1500.0,88.04,88.04,88.04,88.04,1500.0
2025-03-14 12:50:00,88.04,88.13,88.04,88.13,6000.0,88.04,88.13,88.04,88.13,6000.0
2025-03-14 12:55:00,88.25,88.25,88.21,88.21,3000.0,88.25,88.25,88.21,88.21,3000.0
2025-03-14 13:00:00,88.25,88.29,88.18,88.18,47880.0,88.25,88.29,88.18,88.18,47880.0
2025-03-14 13:05:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2025-03-14 13:10:00,88.18,88.18,88.18,88.18,0.0,88.18,88.18,88.18,88.18,0.0
2025-03-14 13:15:00,88.17,88.18,88.17,88.18,10500.0,88.17,88.18,88.17,88.18,10500.0
2025-03-14 13:20:00,88.1,88.15,88.1,88.1,11055.0,88.1,88.15,88.1,88.1,11055.0
2025-03-14 13:25:00,88.18,88.18,88.18,88.18,1500.0,88.18,88.18,88.18,88.18,1500.0
2025-03-14 13:30:00,88.18,88.18,88.11,88.11,3000.0,88.18,88.18,88.11,88.11,3000.0
2025-03-14 13:35:00,88.06,88.22,88.06,88.22,5400.0,88.06,88.22,88.06,88.22,5400.0
2025-03-14 13:40:00,88.22,88.22,88.13,88.13,9000.0,88.22,88.22,88.13,88.13,9000.0
2025-03-14 13:45:00,88.13,88.13,88.13,88.13,0.0,88.13,88.13,88.13,88.13,0.0
2025-03-14 13:50:00,88.18,88.18,88.18,88.18,3000.0,88.18,88.18,88.18,88.18,3000.0
2025-03-14 13:55:00,88.23,88.23,88.21,88.21,3000.0,88.23,88.23,88.21,88.21,3000.0
2025-03-14 14:00:00,88.24,88.24,88.17,88.21,10500.0,88.24,88.24,88.17,88.21,10500.0
2025-03-14 14:05:00,88.24,88.24,88.24,88.24,6000.0,88.24,88.24,88.24,88.24,6000.0
2025-03-14 14:10:00,88.31,88.34,88.31,88.32,31500.0,88.31,88.34,88.31,88.32,31500.0
2025-03-14 14:15:00,88.39,88.44,88.29,88.32,23550.0,88.39,88.44,88.29,88.32,23550.0
2025-03-14 14:20:00,88.32,88.32,88.19,88.19,6000.0,88.32,88.32,88.19,88.19,6000.0
2025-03-14 14:25:00,88.17,88.2,88.14,88.14,6000.0,88.17,88.2,88.14,88.14,6000.0
2025-03-14 14:30:00,88.25,88.25,88.25,88.25,1500.0,88.25,88.25,88.25,88.25,1500.0
2025-03-14 14:35:00,88.25,88.31,88.25,88.31,6705.0,88.25,88.31,88.25,88.31,6705.0
2025-03-14 14:40:00,88.36,88.36,88.26,88.31,6270.0,88.36,88.36,88.26,88.31,6270.0
2025-03-14 14:45:00,88.31,88.34,88.26,88.34,13560.0,88.31,88.34,88.26,88.34,13560.0
2025-03-14 14:50:00,88.27,88.27,88.27,88.27,1500.0,88.27,88.27,88.27,88.27,1500.0
2025-03-14 14:55:00,88.27,88.27,88.27,88.27,7965.0,88.27,88.27,88.27,88.27,7965.0
2025-03-14 15:00:00,88.23,88.24,88.17,88.2,17130.0,88.23,88.24,88.17,88.2,17130.0
2025-03-14 15:05:00,88.27,88.27,88.27,88.27,1500.0,88.27,88.27,88.27,88.27,1500.0
2025-03-14 15:10:00,88.27,88.31,88.27,88.31,3000.0,88.27,88.31,88.27,88.31,3000.0
2025-03-14 15:15:00,88.37,88.38,88.27,88.38,14715.0,88.37,88.38,88.27,88.38,14715.0
2025-03-14 15:20:00,88.39,88.39,88.33,88.37,10545.0,88.39,88.39,88.33,88.37,10545.0
2025-03-14 15:25:00,88.33,88.38,88.33,88.36,23295.0,88.33,88.38,88.33,88.36,23295.0
2025-03-14 15:30:00,88.37,88.37,88.33,88.33,23085.0,88.37,88.37,88.33,88.33,23085.0
2025-03-14 15:35:00,88.33,88.33,88.2,88.32,50280.0,88.33,88.33,88.2,88.32,50280.0
2025-03-14 15:40:00,88.32,88.39,88.32,88.36,16680.0,88.32,88.39,88.32,88.36,16680.0
2025-03-14 15:45:00,88.35,88.45,88.35,88.44,50745.0,88.35,88.45,88.35,88.44,50745.0
2025-03-14 15:50:00,88.41,88.42,88.28,88.32,65355.0,88.41,88.42,88.28,88.32,65355.0
2025-03-14 15:55:00,88.39,88.6,88.39,88.48,112905.0,88.39,88.6,88.39,88.48,112905.0
2025-03-17 09:30:00,88.67,89.0,88.39,88.87,79755.0,88.67,89.0,88.39,88.87,79755.0
2025-03-17 09:35:00,88.99,89.27,88.99,89.27,9645.0,88.99,89.27,88.99,89.27,9645.0
2025-03-17 09:40:00,89.37,89.85,89.35,89.85,16665.0,89.37,89.85,89.35,89.85,16665.0
2025-03-17 09:45:00,89.71,89.71,89.53,89.66,40845.0,89.71,89.71,89.53,89.66,40845.0
2025-03-17 09:50:00,89.64,89.64,89.29,89.33,31380.0,89.64,89.64,89.29,89.33,31380.0
2025-03-17 09:55:00,89.49,89.49,89.39,89.44,27705.0,89.49,89.49,89.39,89.44,27705.0
2025-03-17 10:00:00,89.45,89.47,89.25,89.25,27540.0,89.45,89.47,89.25,89.25,27540.0
2025-03-17 10:05:00,89.54,89.73,89.54,89.73,43560.0,89.54,89.73,89.54,89.73,43560.0
2025-03-17 10:10:00,89.61,89.82,89.61,89.78,27750.0,89.61,89.82,89.61,89.78,27750.0
2025-03-17 10:15:00,89.81,89.88,89.76,89.76,24840.0,89.81,89.88,89.76,89.76,24840.0
2025-03-17 10:20:00,89.8,90.06,89.8,90.06,45255.0,89.8,90.06,89.8,90.06,45255.0
2025-03-17 10:25:00,89.87,89.87,89.84,89.87,13740.0,89.87,89.87,89.84,89.87,13740.0
2025-03-17 10:30:00,89.87,89.87,89.79,89.82,26040.0,89.87,89.87,89.79,89.82,26040.0
2025-03-17 10:35:00,89.73,89.73,89.6,89.68,23655.0,89.73,89.73,89.6,89.68,23655.0
2025-03-17 10:40:00,89.61,89.7,89.59,89.7,20985.0,89.61,89.7,89.59,89.7,20985.0
2025-03-17 10:45:00,89.7,89.7,89.7,89.7,1500.0,89.7,89.7,89.7,89.7,1500.0
2025-03-17 10:50:00,89.7,89.7,89.47,89.47,28500.0,89.7,89.7,89.47,89.47,28500.0
2025-03-17 10:55:00,89.44,89.53,89.44,89.53,9000.0,89.44,89.53,89.44,89.53,9000.0
2025-03-17 11:00:00,89.57,89.58,89.53,89.53,8850.0,89.57,89.58,89.53,89.53,8850.0
2025-03-17 11:05:00,89.57,89.58,89.44,89.44,13755.0,89.57,89.58,89.44,89.44,13755.0
2025-03-17 11:10:00,89.47,89.47,89.47,89.47,2220.0,89.47,89.47,89.47,89.47,2220.0
2025-03-17 11:15:00,89.46,89.48,89.46,89.46,6405.0,89.46,89.48,89.46,89.46,6405.0
2025-03-17 11:20:00,89.49,89.49,89.46,89.48,9000.0,89.49,89.49,89.46,89.48,9000.0
2025-03-17 11:25:00,89.52,89.56,89.49,89.49,8355.0,89.52,89.56,89.49,89.49,8355.0
2025-03-17 11:30:00,89.5,89.5,89.36,89.36,18000.0,89.5,89.5,89.36,89.36,18000.0
2025-03-17 11:35:00,89.35,89.35,89.3,89.35,20265.0,89.35,89.35,89.3,89.35,20265.0
2025-03-17 11:40:00,89.35,89.35,89.35,89.35,0.0,89.35,89.35,89.35,89.35,0.0
2025-03-17 11:45:00,89.35,89.35,89.35,89.35,0.0,89.35,89.35,89.35,89.35,0.0
2025-03-17 11:50:00,89.27,89.3,89.27,89.3,4500.0,89.27,89.3,89.27,89.3,4500.0
2025-03-17 11:55:00,89.33,89.33,89.28,89.28,4500.0,89.33,89.33,89.28,89.28,4500.0
2025-03-17 12:00:00,89.17,89.21,89.11,89.2,21480.0,89.17,89.21,89.11,89.2,21480.0
2025-03-17 12:05:00,89.29,89.29,89.29,89.29,1500.0,89.29,89.29,89.29,89.29,1500.0
2025-03-17 12:10:00,89.29,89.29,89.29,89.29,0.0,89.29,89.29,89.29,89.29,0.0
2025-03-17 12:15:00,89.2,89.2,89.2,89.2,11400.0,89.2,89.2,89.2,89.2,11400.0
2025-03-17 12:20:00,89.1,89.1,89.1,89.1,1500.0,89.1,89.1,89.1,89.1,1500.0
2025-03-17 12:25:00,89.09,89.09,89.09,89.09,1500.0,89.09,89.09,89.09,89.09,1500.0
2025-03-17 12:30:00,89.09,89.09,89.09,89.09,0.0,89.09,89.09,89.09,89.09,0.0
2025-03-17 12:35:00,89.14,89.14,89.12,89.12,9255.0,89.14,89.14,89.12,89.12,9255.0
2025-03-17 12:40:00,89.15,89.15,89.15,89.15,1500.0,89.15,89.15,89.15,89.15,1500.0
2025-03-17 12:45:00,89.04,89.22,89.04,89.22,15000.0,89.04,89.22,89.04,89.22,15000.0
2025-03-17 12:50:00,89.22,89.22,89.22,89.22,4215.0,89.22,89.22,89.22,89.22,4215.0
2025-03-17 12:55:00,89.41,89.41,89.41,89.41,1500.0,89.41,89.41,89.41,89.41,1500.0
2025-03-17 13:00:00,89.36,89.39,89.33,89.39,9195.0,89.36,89.39,89.33,89.39,9195.0
2025-03-17 13:05:00,89.37,89.47,89.37,89.47,16275.0,89.37,89.47,89.37,89.47,16275.0
2025-03-17 13:10:00,89.47,89.47,89.47,89.47,0.0,89.47,89.47,89.47,89.47,0.0
2025-03-17 13:15:00,89.43,89.47,89.43,89.47,3000.0,89.43,89.47,89.43,89.47,3000.0
2025-03-17 13:20:00,89.47,89.47,89.47,89.47,0.0,89.47,89.47,89.47,89.47,0.0
2025-03-17 13:25:00,89.54,89.54,89.52,89.52,5235.0,89.54,89.54,89.52,89.52,5235.0
2025-03-17 13:30:00,89.56,89.56,89.56,89.56,1500.0,89.56,89.56,89.56,89.56,1500.0
2025-03-17 13:35:00,89.6,89.6,89.6,89.6,3315.0,89.6,89.6,89.6,89.6,3315.0
2025-03-17 13:40:00,89.6,89.6,89.6,89.6,0.0,89.6,89.6,89.6,89.6,0.0
2025-03-17 13:45:00,89.55,89.55,89.55,89.55,1500.0,89.55,89.55,89.55,89.55,1500.0
2025-03-17 13:50:00,89.55,89.55,89.55,89.55,0.0,89.55,89.55,89.55,89.55,0.0
2025-03-17 13:55:00,89.55,89.55,89.55,89.55,0.0,89.55,89.55,89.55,89.55,0.0
2025-03-17 14:00:00,89.65,89.83,89.65,89.83,9000.0,89.65,89.83,89.65,89.83,9000.0
2025-03-17 14:05:00,89.78,89.8,89.78,89.8,3000.0,89.78,89.8,89.78,89.8,3000.0
2025-03-17 14:10:00,89.8,89.85,89.8,89.81,6000.0,89.8,89.85,89.8,89.81,6000.0
2025-03-17 14:15:00,89.78,89.78,89.78,89.78,1500.0,89.78,89.78,89.78,89.78,1500.0
2025-03-17 14:20:00,89.78,89.78,89.78,89.78,1620.0,89.78,89.78,89.78,89.78,1620.0
2025-03-17 14:25:00,89.78,89.78,89.78,89.78,0.0,89.78,89.78,89.78,89.78,0.0
2025-03-17 14:30:00,89.8,89.86,89.8,89.86,3000.0,89.8,89.86,89.8,89.86,3000.0
2025-03-17 14:35:00,89.85,89.92,89.82,89.92,13545.0,89.85,89.92,89.82,89.92,13545.0
2025-03-17 14:40:00,89.87,89.87,89.83,89.87,4500.0,89.87,89.87,89.83,89.87,4500.0
2025-03-17 14:45:00,89.87,89.87,89.87,89.87,1500.0,89.87,89.87,89.87,89.87,1500.0
2025-03-17 14:50:00,89.88,89.88,89.88,89.88,9375.0,89.88,89.88,89.88,89.88,9375.0
2025-03-17 14:55:00,90.05,90.05,89.91,89.91,4500.0,90.05,90.05,89.91,89.91,4500.0
2025-03-17 15:00:00,89.9,89.94,89.9,89.94,13500.0,89.9,89.94,89.9,89.94,13500.0
2025-03-17 15:05:00,89.93,89.95,89.93,89.95,15240.0,89.93,89.95,89.93,89.95,15240.0
2025-03-17 15:10:00,89.82,89.82,89.82,89.82,1500.0,89.82,89.82,89.82,89.82,1500.0
2025-03-17 15:15:00,89.82,89.82,89.82,89.82,0.0,89.82,89.82,89.82,89.82,0.0
2025-03-17 15:20:00,89.94,89.97,89.93,89.97,4500.0,89.94,89.97,89.93,89.97,4500.0
2025-03-17 15:25:00,90.04,90.08,90.04,90.08,9375.0,90.04,90.08,90.04,90.08,9375.0
2025-03-17 15:30:00,90.04,90.08,89.98,89.98,7590.0,90.04,90.08,89.98,89.98,7590.0
2025-03-17 15:35:00,90.0,90.13,89.99,90.13,22500.0,90.0,90.13,89.99,90.13,22500.0
2025-03-17 15:40:00,90.12,90.33,90.12,90.3,23400.0,90.12,90.33,90.12,90.3,23400.0
2025-03-17 15:45:00,90.24,90.34,90.19,90.19,28965.0,90.24,90.34,90.19,90.19,28965.0
2025-03-17 15:50:00,90.34,90.36,89.91,89.97,151080.0,90.34,90.36,89.91,89.97,151080.0
2025-03-17 15:55:00,89.89,89.96,89.86,89.87,153585.0,89.89,89.96,89.86,89.87,153585.0
2025-03-18 09:30:00,89.42,89.68,89.42,89.68,51915.0,89.42,89.68,89.42,89.68,51915.0
2025-03-18 09:35:00,89.65,89.97,89.65,89.65,21000.0,89.65,89.97,89.65,89.65,21000.0
2025-03-18 09:40:00,89.65,89.65,89.65,89.65,0.0,89.65,89.65,89.65,89.65,0.0
2025-03-18 09:45:00,89.63,89.63,89.63,89.63,3000.0,89.63,89.63,89.63,89.63,3000.0
2025-03-18 09:50:00,89.62,89.65,89.62,89.65,3000.0,89.62,89.65,89.62,89.65,3000.0
2025-03-18 09:55:00,89.69,89.78,89.69,89.78,3000.0,89.69,89.78,89.69,89.78,3000.0
2025-03-18 10:00:00,89.72,89.86,89.72,89.77,15000.0,89.72,89.86,89.72,89.77,15000.0
2025-03-18 10:05:00,89.88,89.9,89.73,89.84,9405.0,89.88,89.9,89.73,89.84,9405.0
2025-03-18 10:10:00,89.8,89.93,89.8,89.93,4500.0,89.8,89.93,89.8,89.93,4500.0
2025-03-18 10:15:00,89.95,90.07,89.95,90.0,12705.0,89.95,90.07,89.95,90.0,12705.0
2025-03-18 10:20:00,89.91,89.91,89.79,89.79,16080.0,89.91,89.91,89.79,89.79,16080.0
2025-03-18 10:25:00,89.8,89.82,89.8,89.8,9210.0,89.8,89.82,89.8,89.8,9210.0
2025-03-18 10:30:00,89.7,90.06,89.7,90.06,3690.0,89.7,90.06,89.7,90.06,3690.0
2025-03-18 10:35:00,89.85,89.85,89.84,89.84,5745.0,89.85,89.85,89.84,89.84,5745.0
2025-03-18 10:40:00,90.05,90.05,89.94,89.94,17220.0,90.05,90.05,89.94,89.94,17220.0
2025-03-18 10:45:00,89.92,90.0,89.88,89.92,24885.0,89.92,90.0,89.88,89.92,24885.0
2025-03-18 10:50:00,89.92,89.92,89.92,89.92,0.0,89.92,89.92,89.92,89.92,0.0
2025-03-18 10:55:00,89.87,89.87,89.56,89.58,48150.0,89.87,89.87,89.56,89.58,48150.0
2025-03-18 11:00:00,89.57,89.73,89.44,89.6,26580.0,89.57,89.73,89.44,89.6,26580.0
2025-03-18 11:05:00,89.51,89.51,89.51,89.51,7350.0,89.51,89.51,89.51,89.51,7350.0
2025-03-18 11:10:00,89.42,89.42,89.34,89.34,8850.0,89.42,89.42,89.34,89.34,8850.0
2025-03-18 11:15:00,89.14,89.17,89.04,89.17,6315.0,89.14,89.17,89.04,89.17,6315.0
2025-03-18 11:20:00,89.17,89.18,89.05,89.15,12000.0,89.17,89.18,89.05,89.15,12000.0
2025-03-18 11:25:00,89.14,89.14,89.14,89.14,1635.0,89.14,89.14,89.14,89.14,1635.0
2025-03-18 11:30:00,89.05,89.09,88.98,89.04,12690.0,89.05,89.09,88.98,89.04,12690.0
2025-03-18 11:35:00,89.04,89.04,89.04,89.04,0.0,89.04,89.04,89.04,89.04,0.0
2025-03-18 11:40:00,89.04,89.04,89.04,89.04,1500.0,89.04,89.04,89.04,89.04,1500.0
2025-03-18 11:45:00,89.05,89.05,89.03,89.03,66195.0,89.05,89.05,89.03,89.03,66195.0
2025-03-18 11:50:00,88.9,88.9,88.9,88.9,1500.0,88.9,88.9,88.9,88.9,1500.0
2025-03-18 11:55:00,88.9,88.9,88.9,88.9,0.0,88.9,88.9,88.9,88.9,0.0
2025-03-18 12:00:00,88.9,88.9,88.81,88.81,7500.0,88.9,88.9,88.81,88.81,7500.0
2025-03-18 12:05:00,88.86,88.86,88.86,88.86,25980.0,88.86,88.86,88.86,88.86,25980.0
2025-03-18 12:10:00,88.86,88.86,88.86,88.86,1500.0,88.86,88.86,88.86,88.86,1500.0
2025-03-18 12:15:00,88.99,88.99,88.86,88.86,4500.0,88.99,88.99,88.86,88.86,4500.0
2025-03-18 12:20:00,88.87,88.92,88.87,88.92,4500.0,88.87,88.92,88.87,88.92,4500.0
2025-03-18 12:25:00,88.92,88.92,88.92,88.92,1500.0,88.92,88.92,88.92,88.92,1500.0
2025-03-18 12:30:00,88.92,88.92,88.92,88.92,1500.0,88.92,88.92,88.92,88.92,1500.0
2025-03-18 12:35:00,88.94,89.01,88.94,88.95,31320.0,88.94,89.01,88.94,88.95,31320.0
2025-03-18 12:40:00,88.99,88.99,88.99,88.99,1500.0,88.99,88.99,88.99,88.99,1500.0
2025-03-18 12:45:00,88.93,88.97,88.89,88.89,7500.0,88.93,88.97,88.89,88.89,7500.0
2025-03-18 12:50:00,88.86,88.86,88.84,88.86,17790.0,88.86,88.86,88.84,88.86,17790.0
2025-03-18 12:55:00,88.86,88.94,88.86,88.94,3000.0,88.86,88.94,88.86,88.94,3000.0
2025-03-18 13:00:00,88.86,88.86,88.86,88.86,1500.0,88.86,88.86,88.86,88.86,1500.0
2025-03-18 13:05:00,88.86,88.86,88.85,88.85,3000.0,88.86,88.86,88.85,88.85,3000.0
2025-03-18 13:10:00,88.77,88.78,88.77,88.78,13200.0,88.77,88.78,88.77,88.78,13200.0
2025-03-18 13:15:00,88.88,88.88,88.78,88.79,21585.0,88.88,88.88,88.78,88.79,21585.0
2025-03-18 13:20:00,88.82,88.97,88.82,88.88,14175.0,88.82,88.97,88.82,88.88,14175.0
2025-03-18 13:25:00,89.01,89.14,89.01,89.14,24000.0,89.01,89.14,89.01,89.14,24000.0
2025-03-18 13:30:00,89.16,89.16,89.16,89.16,1500.0,89.16,89.16,89.16,89.16,1500.0
2025-03-18 13:35:00,89.16,89.16,89.16,89.16,0.0,89.16,89.16,89.16,89.16,0.0
2025-03-18 13:40:00,89.16,89.16,89.16,89.16,0.0,89.16,89.16,89.16,89.16,0.0
2025-03-18 13:45:00,89.18,89.21,89.18,89.21,55515.0,89.18,89.21,89.18,89.21,55515.0
2025-03-18 13:50:00,89.21,89.21,89.21,89.21,7500.0,89.21,89.21,89.21,89.21,7500.0
2025-03-18 13:55:00,89.21,89.21,89.07,89.07,4500.0,89.21,89.21,89.07,89.07,4500.0
2025-03-18 14:00:00,89.07,89.12,89.07,89.12,4500.0,89.07,89.12,89.07,89.12,4500.0
2025-03-18 14:05:00,89.06,89.13,89.06,89.13,4590.0,89.06,89.13,89.06,89.13,4590.0
2025-03-18 14:10:00,89.13,89.13,89.13,89.13,0.0,89.13,89.13,89.13,89.13,0.0
2025-03-18 14:15:00,89.14,89.15,89.14,89.14,3975.0,89.14,89.15,89.14,89.14,3975.0
2025-03-18 14:20:00,89.23,89.3,89.23,89.3,4500.0,89.23,89.3,89.23,89.3,4500.0
2025-03-18 14:25:00,89.32,89.33,89.31,89.33,10500.0,89.32,89.33,89.31,89.33,10500.0
2025-03-18 14:30:00,89.32,89.32,89.31,89.31,6045.0,89.32,89.32,89.31,89.31,6045.0
2025-03-18 14:35:00,89.27,89.3,89.27,89.29,7545.0,89.27,89.3,89.27,89.29,7545.0
2025-03-18 14:40:00,89.29,89.34,89.22,89.24,10500.0,89.29,89.34,89.22,89.24,10500.0
2025-03-18 14:45:00,89.22,89.27,89.22,89.24,7500.0,89.22,89.27,89.22,89.24,7500.0
2025-03-18 14:50:00,89.24,89.24,89.21,89.21,8565.0,89.24,89.24,89.21,89.21,8565.0
2025-03-18 14:55:00,89.23,89.23,89.2,89.2,12630.0,89.23,89.23,89.2,89.2,12630.0
2025-03-18 15:00:00,89.32,89.32,89.2,89.2,5700.0,89.32,89.32,89.2,89.2,5700.0
2025-03-18 15:05:00,89.19,89.19,89.06,89.06,7500.0,89.19,89.19,89.06,89.06,7500.0
2025-03-18 15:10:00,89.08,89.08,89.08,89.08,4500.0,89.08,89.08,89.08,89.08,4500.0
2025-03-18 15:15:00,89.06,89.15,89.06,89.09,7515.0,89.06,89.15,89.06,89.09,7515.0
2025-03-18 15:20:00,89.17,89.17,89.11,89.13,9000.0,89.17,89.17,89.11,89.13,9000.0
2025-03-18 15:25:00,89.17,89.18,89.13,89.13,9000.0,89.17,89.18,89.13,89.13,9000.0
2025-03-18 15:30:00,89.18,89.21,89.1,89.16,19500.0,89.18,89.21,89.1,89.16,19500.0
2025-03-18 15:35:00,89.11,89.13,89.11,89.13,8370.0,89.11,89.13,89.11,89.13,8370.0
2025-03-18 15:40:00,89.12,89.12,89.04,89.05,10500.0,89.12,89.12,89.04,89.05,10500.0
2025-03-18 15:45:00,89.04,89.06,89.04,89.06,10500.0,89.04,89.06,89.04,89.06,10500.0
2025-03-18 15:50:00,89.08,89.19,88.94,88.99,105165.0,89.08,89.19,88.94,88.99,105165.0
2025-03-18 15:55:00,89.03,89.31,89.03,89.31,147870.0,89.03,89.31,89.03,89.31,147870.0
2025-03-19 09:30:00,89.74,90.31,89.56,90.07,135825.0,89.74,90.31,89.56,90.07,135825.0
2025-03-19 09:35:00,90.07,90.07,89.13,89.2,81885.0,90.07,90.07,89.13,89.2,81885.0
2025-03-19 09:40:00,89.37,89.47,89.3,89.31,7500.0,89.37,89.47,89.3,89.31,7500.0
2025-03-19 09:45:00,89.42,89.47,89.41,89.47,6180.0,89.42,89.47,89.41,89.47,6180.0
2025-03-19 09:50:00,89.2,89.35,89.19,89.21,32865.0,89.2,89.35,89.19,89.21,32865.0
2025-03-19 09:55:00,89.28,89.33,89.28,89.28,4500.0,89.28,89.33,89.28,89.28,4500.0
2025-03-19 10:00:00,89.28,89.28,89.28,89.28,0.0,89.28,89.28,89.28,89.28,0.0
2025-03-19 10:05:00,89.3,89.32,89.3,89.32,16185.0,89.3,89.32,89.3,89.32,16185.0
2025-03-19 10:10:00,89.32,89.32,89.31,89.32,23550.0,89.32,89.32,89.31,89.32,23550.0
2025-03-19 10:15:00,89.32,89.32,89.18,89.27,28665.0,89.32,89.32,89.18,89.27,28665.0
2025-03-19 10:20:00,89.27,89.38,89.27,89.38,7395.0,89.27,89.38,89.27,89.38,7395.0
2025-03-19 10:25:00,89.41,89.53,89.41,89.51,9000.0,89.41,89.53,89.41,89.51,9000.0
2025-03-19 10:30:00,89.43,89.51,89.43,89.43,24675.0,89.43,89.51,89.43,89.43,24675.0
2025-03-19 10:35:00,89.43,89.43,89.43,89.43,0.0,89.43,89.43,89.43,89.43,0.0
2025-03-19 10:40:00,89.25,89.25,89.25,89.25,6000.0,89.25,89.25,89.25,89.25,6000.0
2025-03-19 10:45:00,89.34,89.37,89.32,89.35,19440.0,89.34,89.37,89.32,89.35,19440.0
2025-03-19 10:50:00,89.28,89.28,89.19,89.24,23955.0,89.28,89.28,89.19,89.24,23955.0
2025-03-19 10:55:00,89.19,89.19,88.95,88.95,5265.0,89.19,89.19,88.95,88.95,5265.0
2025-03-19 11:00:00,89.17,89.17,89.02,89.1,4755.0,89.17,89.17,89.02,89.1,4755.0
2025-03-19 11:05:00,89.12,89.25,88.96,89.07,19425.0,89.12,89.25,88.96,89.07,19425.0
2025-03-19 11:10:00,88.93,88.99,88.93,88.99,3000.0,88.93,88.99,88.93,88.99,3000.0
2025-03-19 11:15:00,88.96,88.96,88.88,88.9,10500.0,88.96,88.96,88.88,88.9,10500.0
2025-03-19 11:20:00,88.98,89.01,88.97,89.01,18570.0,88.98,89.01,88.97,89.01,18570.0
2025-03-19 11:25:00,89.09,89.12,89.09,89.12,4500.0,89.09,89.12,89.09,89.12,4500.0
2025-03-19 11:30:00,89.06,89.17,89.06,89.17,6000.0,89.06,89.17,89.06,89.17,6000.0
2025-03-19 11:35:00,89.15,89.33,89.15,89.33,7500.0,89.15,89.33,89.15,89.33,7500.0
2025-03-19 11:40:00,89.26,89.26,89.26,89.26,1500.0,89.26,89.26,89.26,89.26,1500.0
2025-03-19 11:45:00,89.41,89.41,89.39,89.41,6690.0,89.41,89.41,89.39,89.41,6690.0
2025-03-19 11:50:00,89.4,89.62,89.4,89.62,7500.0,89.4,89.62,89.4,89.62,7500.0
2025-03-19 11:55:00,89.62,89.62,89.5,89.5,19275.0,89.62,89.62,89.5,89.5,19275.0
2025-03-19 12:00:00,89.54,89.6,89.47,89.6,13500.0,89.54,89.6,89.47,89.6,13500.0
2025-03-19 12:05:00,89.61,89.61,89.61,89.61,1575.0,89.61,89.61,89.61,89.61,1575.0
2025-03-19 12:10:00,89.59,89.59,89.55,89.56,5370.0,89.59,89.59,89.55,89.56,5370.0
2025-03-19 12:15:00,89.61,89.63,89.58,89.58,9000.0,89.61,89.63,89.58,89.58,9000.0
2025-03-19 12:20:00,89.49,89.49,89.49,89.49,1500.0,89.49,89.49,89.49,89.49,1500.0
2025-03-19 12:25:00,89.53,89.53,89.5,89.5,7500.0,89.53,89.53,89.5,89.5,7500.0
2025-03-19 12:30:00,89.55,89.56,89.5,89.5,4500.0,89.55,89.56,89.5,89.5,4500.0
2025-03-19 12:35:00,89.5,89.5,89.5,89.5,0.0,89.5,89.5,89.5,89.5,0.0
2025-03-19 12:40:00,89.43,89.43,89.33,89.43,4500.0,89.43,89.43,89.33,89.43,4500.0
2025-03-19 12:45:00,89.3,89.34,89.24,89.27,24675.0,89.3,89.34,89.24,89.27,24675.0
2025-03-19 12:50:00,89.27,89.28,89.26,89.28,9000.0,89.27,89.28,89.26,89.28,9000.0
2025-03-19 12:55:00,89.27,89.29,89.17,89.24,51000.0,89.27,89.29,89.17,89.24,51000.0
2025-03-19 13:00:00,89.23,89.25,89.13,89.19,9165.0,89.23,89.25,89.13,89.19,9165.0
2025-03-19 13:05:00,89.22,89.22,89.22,89.22,1800.0,89.22,89.22,89.22,89.22,1800.0
2025-03-19 13:10:00,89.22,89.22,89.22,89.22,0.0,89.22,89.22,89.22,89.22,0.0
2025-03-19 13:15:00,89.1,89.1,89.01,89.01,3000.0,89.1,89.1,89.01,89.01,3000.0
2025-03-19 13:20:00,89.01,89.01,89.01,89.01,0.0,89.01,89.01,89.01,89.01,0.0
2025-03-19 13:25:00,89.0,89.03,89.0,89.03,14400.0,89.0,89.03,89.0,89.03,14400.0
2025-03-19 13:30:00,89.03,89.03,89.03,89.03,0.0,89.03,89.03,89.03,89.03,0.0
2025-03-19 13:35:00,88.91,88.91,88.91,88.91,1635.0,88.91,88.91,88.91,88.91,1635.0
2025-03-19 13:40:00,89.01,89.01,89.01,89.01,1500.0,89.01,89.01,89.01,89.01,1500.0
2025-03-19 13:45:00,88.93,88.93,88.93,88.93,1500.0,88.93,88.93,88.93,88.93,1500.0
2025-03-19 13:50:00,88.74,88.74,88.67,88.73,33015.0,88.74,88.74,88.67,88.73,33015.0
2025-03-19 13:55:00,88.78,88.8,88.78,88.8,3750.0,88.78,88.8,88.78,88.8,3750.0
2025-03-19 14:00:00,88.65,88.79,88.65,88.79,7500.0,88.65,88.79,88.65,88.79,7500.0
2025-03-19 14:05:00,88.85,88.85,88.79,88.79,9885.0,88.85,88.85,88.79,88.79,9885.0
2025-03-19 14:10:00,88.89,88.94,88.76,88.94,10965.0,88.89,88.94,88.76,88.94,10965.0
2025-03-19 14:15:00,88.88,88.88,88.88,88.88,1500.0,88.88,88.88,88.88,88.88,1500.0
2025-03-19 14:20:00,88.88,88.88,88.88,88.88,0.0,88.88,88.88,88.88,88.88,0.0
2025-03-19 14:25:00,88.94,88.94,88.87,88.89,7335.0,88.94,88.94,88.87,88.89,7335.0
2025-03-19 14:30:00,88.87,89.08,88.85,89.08,20265.0,88.87,89.08,88.85,89.08,20265.0
2025-03-19 14:35:00,89.04,89.04,88.97,89.03,6000.0,89.04,89.04,88.97,89.03,6000.0
2025-03-19 14:40:00,89.01,89.02,89.01,89.02,9000.0,89.01,89.02,89.01,89.02,9000.0
2025-03-19 14:45:00,89.05,89.2,88.99,89.18,20010.0,89.05,89.2,88.99,89.18,20010.0
2025-03-19 14:50:00,89.18,89.33,89.18,89.28,10500.0,89.18,89.33,89.18,89.28,10500.0
2025-03-19 14:55:00,89.26,89.3,89.25,89.25,7500.0,89.26,89.3,89.25,89.25,7500.0
2025-03-19 15:00:00,89.24,89.26,89.24,89.26,13500.0,89.24,89.26,89.24,89.26,13500.0
2025-03-19 15:05:00,89.32,89.46,89.32,89.46,13500.0,89.32,89.46,89.32,89.46,13500.0
2025-03-19 15:10:00,89.5,89.52,89.35,89.44,15000.0,89.5,89.52,89.35,89.44,15000.0
2025-03-19 15:15:00,89.45,89.47,89.45,89.47,3000.0,89.45,89.47,89.45,89.47,3000.0
2025-03-19 15:20:00,89.4,89.4,89.34,89.34,7500.0,89.4,89.4,89.34,89.34,7500.0
2025-03-19 15:25:00,89.35,89.35,89.21,89.22,9000.0,89.35,89.35,89.21,89.22,9000.0
2025-03-19 15:30:00,89.28,89.35,89.28,89.34,10500.0,89.28,89.35,89.28,89.34,10500.0
2025-03-19 15:35:00,89.35,89.38,89.2,89.36,21000.0,89.35,89.38,89.2,89.36,21000.0
2025-03-19 15:40:00,89.22,89.27,89.22,89.27,10500.0,89.22,89.27,89.22,89.27,10500.0
2025-03-19 15:45:00,89.26,89.27,89.23,89.23,18000.0,89.26,89.27,89.23,89.23,18000.0
2025-03-19 15:50:00,89.21,89.23,88.97,89.1,34500.0,89.21,89.23,88.97,89.1,34500.0
2025-03-19 15:55:00,89.21,89.37,89.19,89.24,116925.0,89.21,89.37,89.19,89.24,116925.0
2025-03-20 09:30:00,88.95,88.95,88.58,88.75,51090.0,88.95,88.95,88.58,88.75,51090.0
2025-03-20 09:35:00,88.75,89.22,88.75,88.78,37500.0,88.75,89.22,88.75,88.78,37500.0
2025-03-20 09:40:00,88.86,88.86,88.77,88.77,3000.0,88.86,88.86,88.77,88.77,3000.0
2025-03-20 09:45:00,88.92,89.09,88.85,89.09,55755.0,88.92,89.09,88.85,89.09,55755.0
2025-03-20 09:50:00,89.27,89.32,89.27,89.32,12000.0,89.27,89.32,89.27,89.32,12000.0
2025-03-20 09:55:00,89.36,89.4,89.36,89.4,6000.0,89.36,89.4,89.36,89.4,6000.0
2025-03-20 10:00:00,89.32,89.7,89.32,89.7,18885.0,89.32,89.7,89.32,89.7,18885.0
2025-03-20 10:05:00,89.59,89.74,89.59,89.64,14910.0,89.59,89.74,89.59,89.64,14910.0
2025-03-20 10:10:00,89.75,89.75,89.62,89.7,41055.0,89.75,89.75,89.62,89.7,41055.0
2025-03-20 10:15:00,89.79,89.87,89.72,89.82,9450.0,89.79,89.87,89.72,89.82,9450.0
2025-03-20 10:20:00,89.87,89.87,89.76,89.76,5295.0,89.87,89.87,89.76,89.76,5295.0
2025-03-20 10:25:00,89.88,90.05,89.84,90.02,13425.0,89.88,90.05,89.84,90.02,13425.0
2025-03-20 10:30:00,89.92,90.0,89.82,89.82,16260.0,89.92,90.0,89.82,89.82,16260.0
2025-03-20 10:35:00,89.89,89.89,89.83,89.83,3630.0,89.89,89.89,89.83,89.83,3630.0
2025-03-20 10:40:00,89.83,89.83,89.83,89.83,1500.0,89.83,89.83,89.83,89.83,1500.0
2025-03-20 10:45:00,89.9,89.9,89.9,89.9,3000.0,89.9,89.9,89.9,89.9,3000.0
2025-03-20 10:50:00,89.92,89.92,89.77,89.77,10500.0,89.92,89.92,89.77,89.77,10500.0
2025-03-20 10:55:00,89.66,89.71,89.51,89.53,21885.0,89.66,89.71,89.51,89.53,21885.0
2025-03-20 11:00:00,89.49,89.7,89.49,89.6,10500.0,89.49,89.7,89.49,89.6,10500.0
2025-03-20 11:05:00,89.67,89.67,89.65,89.65,7500.0,89.67,89.67,89.65,89.65,7500.0
2025-03-20 11:10:00,89.65,89.76,89.63,89.66,13065.0,89.65,89.76,89.63,89.66,13065.0
2025-03-20 11:15:00,89.64,89.64,89.55,89.55,13500.0,89.64,89.64,89.55,89.55,13500.0
2025-03-20 11:20:00,89.53,89.59,89.53,89.59,3000.0,89.53,89.59,89.53,89.59,3000.0
2025-03-20 11:25:00,89.58,89.67,89.57,89.67,4500.0,89.58,89.67,89.57,89.67,4500.0
2025-03-20 11:30:00,89.65,89.65,89.55,89.61,15000.0,89.65,89.65,89.55,89.61,15000.0
2025-03-20 11:35:00,89.61,89.65,89.61,89.65,6000.0,89.61,89.65,89.61,89.65,6000.0
2025-03-20 11:40:00,89.65,89.65,89.65,89.65,3000.0,89.65,89.65,89.65,89.65,3000.0
2025-03-20 11:45:00,89.71,89.71,89.71,89.71,1500.0,89.71,89.71,89.71,89.71,1500.0
2025-03-20 11:50:00,89.66,89.68,89.63,89.68,4500.0,89.66,89.68,89.63,89.68,4500.0
2025-03-20 11:55:00,89.68,89.68,89.66,89.66,3000.0,89.68,89.68,89.66,89.66,3000.0
2025-03-20 12:00:00,89.61,89.61,89.56,89.58,7500.0,89.61,89.61,89.56,89.58,7500.0
2025-03-20 12:05:00,89.52,89.54,89.52,89.54,6000.0,89.52,89.54,89.52,89.54,6000.0
2025-03-20 12:10:00,89.58,89.58,89.34,89.38,16905.0,89.58,89.58,89.34,89.38,16905.0
2025-03-20 12:15:00,89.43,89.43,89.43,89.43,1500.0,89.43,89.43,89.43,89.43,1500.0
2025-03-20 12:20:00,89.52,89.56,89.48,89.48,12000.0,89.52,89.56,89.48,89.48,12000.0
2025-03-20 12:25:00,89.48,89.51,89.44,89.48,34500.0,89.48,89.51,89.44,89.48,34500.0
2025-03-20 12:30:00,89.52,89.56,89.48,89.48,25500.0,89.52,89.56,89.48,89.48,25500.0
2025-03-20 12:35:00,89.42,89.53,89.42,89.53,6000.0,89.42,89.53,89.42,89.53,6000.0
2025-03-20 12:40:00,89.51,89.51,89.51,89.51,1500.0,89.51,89.51,89.51,89.51,1500.0
2025-03-20 12:45:00,89.51,89.51,89.32,89.36,18000.0,89.51,89.51,89.32,89.36,18000.0
2025-03-20 12:50:00,89.36,89.45,89.35,89.42,6000.0,89.36,89.45,89.35,89.42,6000.0
2025-03-20 12:55:00,89.45,89.45,89.45,89.45,3000.0,89.45,89.45,89.45,89.45,3000.0
2025-03-20 13:00:00,89.41,89.41,89.41,89.41,1500.0,89.41,89.41,89.41,89.41,1500.0
2025-03-20 13:05:00,89.49,89.5,89.49,89.5,3000.0,89.49,89.5,89.49,89.5,3000.0
2025-03-20 13:10:00,89.5,89.5,89.5,89.5,0.0,89.5,89.5,89.5,89.5,0.0
2025-03-20 13:15:00,89.43,89.44,89.36,89.36,5760.0,89.43,89.44,89.36,89.36,5760.0
2025-03-20 13:20:00,89.43,89.43,89.32,89.33,9000.0,89.43,89.43,89.32,89.33,9000.0
2025-03-20 13:25:00,89.29,89.29,89.25,89.27,13620.0,89.29,89.29,89.25,89.27,13620.0
2025-03-20 13:30:00,89.33,89.33,89.33,89.33,1500.0,89.33,89.33,89.33,89.33,1500.0
2025-03-20 13:35:00,89.3,89.34,89.3,89.34,7500.0,89.3,89.34,89.3,89.34,7500.0
2025-03-20 13:40:00,89.35,89.35,89.35,89.35,1515.0,89.35,89.35,89.35,89.35,1515.0
2025-03-20 13:45:00,89.38,89.38,89.34,89.36,4500.0,89.38,89.38,89.34,89.36,4500.0
2025-03-20 13:50:00,89.37,89.37,89.34,89.34,4500.0,89.37,89.37,89.34,89.34,4500.0
2025-03-20 13:55:00,89.3,89.3,89.26,89.27,27015.0,89.3,89.3,89.26,89.27,27015.0
2025-03-20 14:00:00,89.3,89.32,89.29,89.32,8985.0,89.3,89.32,89.29,89.32,8985.0
2025-03-20 14:05:00,89.34,89.35,89.34,89.35,3000.0,89.34,89.35,89.34,89.35,3000.0
2025-03-20 14:10:00,89.36,89.39,89.35,89.35,4500.0,89.36,89.39,89.35,89.35,4500.0
2025-03-20 14:15:00,89.35,89.42,89.31,89.31,4920.0,89.35,89.42,89.31,89.31,4920.0
2025-03-20 14:20:00,89.32,89.33,89.3,89.33,6000.0,89.32,89.33,89.3,89.33,6000.0
2025-03-20 14:25:00,89.33,89.34,89.31,89.31,7500.0,89.33,89.34,89.31,89.31,7500.0
2025-03-20 14:30:00,89.33,89.33,89.28,89.3,40320.0,89.33,89.33,89.28,89.3,40320.0
2025-03-20 14:35:00,89.38,89.43,89.38,89.43,6225.0,89.38,89.43,89.38,89.43,6225.0
2025-03-20 14:40:00,89.38,89.51,89.38,89.51,10050.0,89.38,89.51,89.38,89.51,10050.0
2025-03-20 14:45:00,89.43,89.46,89.41,89.44,12000.0,89.43,89.46,89.41,89.44,12000.0
2025-03-20 14:50:00,89.54,89.64,89.52,89.62,8415.0,89.54,89.64,89.52,89.62,8415.0
2025-03-20 14:55:00,89.57,89.57,89.49,89.52,13500.0,89.57,89.57,89.49,89.52,13500.0
2025-03-20 15:00:00,89.48,89.61,89.48,89.48,12000.0,89.48,89.61,89.48,89.48,12000.0
2025-03-20 15:05:00,89.45,89.5,89.44,89.47,21000.0,89.45,89.5,89.44,89.47,21000.0
2025-03-20 15:10:00,89.41,89.6,89.41,89.6,9375.0,89.41,89.6,89.41,89.6,9375.0
2025-03-20 15:15:00,89.56,89.59,89.52,89.58,13995.0,89.56,89.59,89.52,89.58,13995.0
2025-03-20 15:20:00,89.58,89.7,89.58,89.67,13740.0,89.58,89.7,89.58,89.67,13740.0
2025-03-20 15:25:00,89.67,89.67,89.52,89.52,9225.0,89.67,89.67,89.52,89.52,9225.0
2025-03-20 15:30:00,89.52,89.52,89.51,89.51,12000.0,89.52,89.52,89.51,89.51,12000.0
2025-03-20 15:35:00,89.55,89.55,89.35,89.35,10500.0,89.55,89.55,89.35,89.35,10500.0
2025-03-20 15:40:00,89.38,89.53,89.37,89.53,15390.0,89.38,89.53,89.37,89.53,15390.0
2025-03-20 15:45:00,89.44,89.61,89.44,89.61,9000.0,89.44,89.61,89.44,89.61,9000.0
2025-03-20 15:50:00,89.6,89.62,89.45,89.49,82320.0,89.6,89.62,89.45,89.49,82320.0
2025-03-20 15:55:00,89.66,89.71,89.45,89.45,170340.0,89.66,89.71,89.45,89.45,170340.0
2025-03-21 09:30:00,88.87,89.15,88.73,89.03,819450.0,88.87,89.15,88.73,89.03,819450.0
2025-03-21 09:35:00,89.01,89.07,89.01,89.07,7500.0,89.01,89.07,89.01,89.07,7500.0
2025-03-21 09:40:00,89.17,89.17,89.17,89.17,6030.0,89.17,89.17,89.17,89.17,6030.0
2025-03-21 09:45:00,89.19,89.25,89.13,89.13,11835.0,89.19,89.25,89.13,89.13,11835.0
2025-03-21 09:50:00,89.13,89.13,89.13,89.13,0.0,89.13,89.13,89.13,89.13,0.0
2025-03-21 09:55:00,88.94,89.17,88.94,89.17,14520.0,88.94,89.17,88.94,89.17,14520.0
2025-03-21 10:00:00,89.02,89.02,88.98,89.01,8235.0,89.02,89.02,88.98,89.01,8235.0
2025-03-21 10:05:00,88.79,88.79,88.79,88.79,3420.0,88.79,88.79,88.79,88.79,3420.0
2025-03-21 10:10:00,88.86,88.86,88.69,88.69,11835.0,88.86,88.86,88.69,88.69,11835.0
2025-03-21 10:15:00,88.69,88.69,88.69,88.69,3000.0,88.69,88.69,88.69,88.69,3000.0
2025-03-21 10:20:00,88.74,88.96,88.74,88.96,11325.0,88.74,88.96,88.74,88.96,11325.0
2025-03-21 10:25:00,88.85,88.94,88.85,88.89,7350.0,88.85,88.94,88.85,88.89,7350.0
2025-03-21 10:30:00,88.91,88.92,88.78,88.78,4515.0,88.91,88.92,88.78,88.78,4515.0
2025-03-21 10:35:00,88.78,88.78,88.78,88.78,6000.0,88.78,88.78,88.78,88.78,6000.0
2025-03-21 10:40:00,88.85,88.85,88.85,88.85,1500.0,88.85,88.85,88.85,88.85,1500.0
2025-03-21 10:45:00,88.98,88.98,88.96,88.96,3030.0,88.98,88.98,88.96,88.96,3030.0
2025-03-21 10:50:00,88.85,89.04,88.85,89.04,4500.0,88.85,89.04,88.85,89.04,4500.0
2025-03-21 10:55:00,89.05,89.2,89.05,89.13,7500.0,89.05,89.2,89.05,89.13,7500.0
2025-03-21 11:00:00,89.16,89.21,89.08,89.08,12915.0,89.16,89.21,89.08,89.08,12915.0
2025-03-21 11:05:00,89.08,89.16,89.08,89.16,4500.0,89.08,89.16,89.08,89.16,4500.0
2025-03-21 11:10:00,89.05,89.05,89.03,89.03,7620.0,89.05,89.05,89.03,89.03,7620.0
2025-03-21 11:15:00,89.04,89.19,89.04,89.19,3240.0,89.04,89.19,89.04,89.19,3240.0
2025-03-21 11:20:00,88.9,89.04,88.9,89.04,7950.0,88.9,89.04,88.9,89.04,7950.0
2025-03-21 11:25:00,89.04,89.04,89.04,89.04,1500.0,89.04,89.04,89.04,89.04,1500.0
2025-03-21 11:30:00,89.02,89.1,89.0,89.0,4500.0,89.02,89.1,89.0,89.0,4500.0
2025-03-21 11:35:00,89.0,89.0,89.0,89.0,3000.0,89.0,89.0,89.0,89.0,3000.0
2025-03-21 11:40:00,88.9,88.9,88.9,88.9,3000.0,88.9,88.9,88.9,88.9,3000.0
2025-03-21 11:45:00,88.72,88.82,88.72,88.77,10845.0,88.72,88.82,88.72,88.77,10845.0
2025-03-21 11:50:00,88.66,88.67,88.58,88.59,15105.0,88.66,88.67,88.58,88.59,15105.0
2025-03-21 11:55:00,88.68,88.68,88.68,88.68,9000.0,88.68,88.68,88.68,88.68,9000.0
2025-03-21 12:00:00,88.67,88.67,88.67,88.67,1500.0,88.67,88.67,88.67,88.67,1500.0
2025-03-21 12:05:00,88.67,88.67,88.67,88.67,0.0,88.67,88.67,88.67,88.67,0.0
2025-03-21 12:10:00,88.78,88.89,88.78,88.89,4500.0,88.78,88.89,88.78,88.89,4500.0
2025-03-21 12:15:00,89.03,89.04,88.98,89.04,4920.0,89.03,89.04,88.98,89.04,4920.0
2025-03-21 12:20:00,89.09,89.09,89.09,89.09,1500.0,89.09,89.09,89.09,89.09,1500.0
2025-03-21 12:25:00,89.11,89.18,89.06,89.09,10995.0,89.11,89.18,89.06,89.09,10995.0
2025-03-21 12:30:00,89.19,89.19,89.19,89.19,1500.0,89.19,89.19,89.19,89.19,1500.0
2025-03-21 12:35:00,89.09,89.09,89.07,89.07,7500.0,89.09,89.09,89.07,89.07,7500.0
2025-03-21 12:40:00,89.07,89.07,89.07,89.07,0.0,89.07,89.07,89.07,89.07,0.0
2025-03-21 12:45:00,89.07,89.07,89.07,89.07,0.0,89.07,89.07,89.07,89.07,0.0
2025-03-21 12:50:00,89.21,89.21,89.21,89.21,1770.0,89.21,89.21,89.21,89.21,1770.0
2025-03-21 12:55:00,89.17,89.17,89.17,89.17,1500.0,89.17,89.17,89.17,89.17,1500.0
2025-03-21 13:00:00,89.08,89.08,89.08,89.08,3000.0,89.08,89.08,89.08,89.08,3000.0
2025-03-21 13:05:00,89.08,89.08,89.08,89.08,0.0,89.08,89.08,89.08,89.08,0.0
2025-03-21 13:10:00,89.15,89.15,89.15,89.15,1500.0,89.15,89.15,89.15,89.15,1500.0
2025-03-21 13:15:00,89.15,89.15,89.15,89.15,0.0,89.15,89.15,89.15,89.15,0.0
2025-03-21 13:20:00,89.15,89.15,89.15,89.15,0.0,89.15,89.15,89.15,89.15,0.0
2025-03-21 13:25:00,89.15,89.15,89.15,89.15,0.0,89.15,89.15,89.15,89.15,0.0
2025-03-21 13:30:00,89.16,89.16,89.01,89.12,7500.0,89.16,89.16,89.01,89.12,7500.0
2025-03-21 13:35:00,89.12,89.12,89.12,89.12,0.0,89.12,89.12,89.12,89.12,0.0
2025-03-21 13:40:00,89.12,89.12,89.12,89.12,0.0,89.12,89.12,89.12,89.12,0.0
2025-03-21 13:45:00,89.26,89.33,89.23,89.33,9750.0,89.26,89.33,89.23,89.33,9750.0
2025-03-21 13:50:00,89.43,89.43,89.43,89.43,1500.0,89.43,89.43,89.43,89.43,1500.0
2025-03-21 13:55:00,89.31,89.31,89.31,89.31,1500.0,89.31,89.31,89.31,89.31,1500.0
2025-03-21 14:00:00,89.15,89.15,89.15,89.15,1500.0,89.15,89.15,89.15,89.15,1500.0
2025-03-21 14:05:00,89.19,89.19,89.19,89.19,4500.0,89.19,89.19,89.19,89.19,4500.0
2025-03-21 14:10:00,89.19,89.19,89.19,89.19,0.0,89.19,89.19,89.19,89.19,0.0
2025-03-21 14:15:00,89.17,89.17,89.17,89.17,3000.0,89.17,89.17,89.17,89.17,3000.0
2025-03-21 14:20:00,89.17,89.17,89.14,89.14,57420.0,89.17,89.17,89.14,89.14,57420.0
2025-03-21 14:25:00,89.14,89.14,89.14,89.14,0.0,89.14,89.14,89.14,89.14,0.0
2025-03-21 14:30:00,89.14,89.14,89.14,89.14,0.0,89.14,89.14,89.14,89.14,0.0
2025-03-21 14:35:00,89.05,89.12,89.05,89.12,4500.0,89.05,89.12,89.05,89.12,4500.0
2025-03-21 14:40:00,89.12,89.12,89.12,89.12,0.0,89.12,89.12,89.12,89.12,0.0
2025-03-21 14:45:00,89.12,89.12,89.12,89.12,0.0,89.12,89.12,89.12,89.12,0.0
2025-03-21 14:50:00,88.96,89.06,88.96,88.97,6120.0,88.96,89.06,88.96,88.97,6120.0
2025-03-21 14:55:00,88.97,88.97,88.97,88.97,0.0,88.97,88.97,88.97,88.97,0.0
2025-03-21 15:00:00,88.87,88.87,88.87,88.87,1500.0,88.87,88.87,88.87,88.87,1500.0
2025-03-21 15:05:00,88.87,88.87,88.87,88.87,0.0,88.87,88.87,88.87,88.87,0.0
2025-03-21 15:10:00,88.8,88.8,88.8,88.8,22260.0,88.8,88.8,88.8,88.8,22260.0
2025-03-21 15:15:00,88.82,88.82,88.82,88.82,3000.0,88.82,88.82,88.82,88.82,3000.0
2025-03-21 15:20:00,88.82,89.01,88.82,89.01,7560.0,88.82,89.01,88.82,89.01,7560.0
2025-03-21 15:25:00,88.94,89.04,88.94,89.04,6000.0,88.94,89.04,88.94,89.04,6000.0
2025-03-21 15:30:00,89.04,89.24,89.04,89.24,21000.0,89.04,89.24,89.04,89.24,21000.0
2025-03-21 15:35:00,89.25,89.29,89.23,89.29,18135.0,89.25,89.29,89.23,89.29,18135.0
2025-03-21 15:40:00,89.27,89.31,89.09,89.13,123135.0,89.27,89.31,89.09,89.13,123135.0
2025-03-21 15:45:00,89.17,89.17,89.17,89.17,3330.0,89.17,89.17,89.17,89.17,3330.0
2025-03-21 15:50:00,89.05,89.05,88.76,88.9,94650.0,89.05,89.05,88.76,88.9,94650.0
2025-03-21 15:55:00,88.99,89.28,88.95,89.25,207825.0,88.99,89.28,88.95,89.25,207825.0
2025-03-24 09:30:00,89.87,90.67,89.72,89.72,53490.0,89.87,90.67,89.72,89.72,53490.0
2025-03-24 09:35:00,90.06,90.52,90.06,90.31,16305.0,90.06,90.52,90.06,90.31,16305.0
2025-03-24 09:40:00,90.36,90.36,90.2,90.24,9000.0,90.36,90.36,90.2,90.24,9000.0
2025-03-24 09:45:00,90.5,90.5,90.27,90.27,18120.0,90.5,90.5,90.27,90.27,18120.0
2025-03-24 09:50:00,90.24,90.37,90.17,90.18,12840.0,90.24,90.37,90.17,90.18,12840.0
2025-03-24 09:55:00,90.12,90.21,90.12,90.21,6000.0,90.12,90.21,90.12,90.21,6000.0
2025-03-24 10:00:00,90.31,90.32,90.31,90.32,31680.0,90.31,90.32,90.31,90.32,31680.0
2025-03-24 10:05:00,90.3,90.43,90.3,90.43,21030.0,90.3,90.43,90.3,90.43,21030.0
2025-03-24 10:10:00,90.35,90.45,90.29,90.31,77325.0,90.35,90.45,90.29,90.31,77325.0
2025-03-24 10:15:00,90.31,90.32,90.23,90.32,8250.0,90.31,90.32,90.23,90.32,8250.0
2025-03-24 10:20:00,90.23,90.23,90.09,90.09,29130.0,90.23,90.23,90.09,90.09,29130.0
2025-03-24 10:25:00,90.09,90.09,90.09,90.09,1500.0,90.09,90.09,90.09,90.09,1500.0
2025-03-24 10:30:00,90.14,90.14,90.14,90.14,1500.0,90.14,90.14,90.14,90.14,1500.0
2025-03-24 10:35:00,90.2,90.26,90.18,90.21,17085.0,90.2,90.26,90.18,90.21,17085.0
2025-03-24 10:40:00,90.28,90.28,90.1,90.1,29580.0,90.28,90.28,90.1,90.1,29580.0
2025-03-24 10:45:00,90.2,90.2,90.2,90.2,1500.0,90.2,90.2,90.2,90.2,1500.0
2025-03-24 10:50:00,90.34,90.41,90.34,90.41,4500.0,90.34,90.41,90.34,90.41,4500.0
2025-03-24 10:55:00,90.39,90.39,90.39,90.39,1500.0,90.39,90.39,90.39,90.39,1500.0
2025-03-24 11:00:00,90.53,90.53,90.5,90.5,4500.0,90.53,90.53,90.5,90.5,4500.0
2025-03-24 11:05:00,90.52,90.52,90.47,90.48,4575.0,90.52,90.52,90.47,90.48,4575.0
2025-03-24 11:10:00,90.5,90.5,90.44,90.44,7500.0,90.5,90.5,90.44,90.44,7500.0
2025-03-24 11:15:00,90.44,90.44,90.44,90.44,0.0,90.44,90.44,90.44,90.44,0.0
2025-03-24 11:20:00,90.44,90.44,90.44,90.44,0.0,90.44,90.44,90.44,90.44,0.0
2025-03-24 11:25:00,90.61,90.61,90.53,90.53,3000.0,90.61,90.61,90.53,90.53,3000.0
2025-03-24 11:30:00,90.5,90.5,90.5,90.5,1500.0,90.5,90.5,90.5,90.5,1500.0
2025-03-24 11:35:00,90.5,90.5,90.5,90.5,0.0,90.5,90.5,90.5,90.5,0.0
2025-03-24 11:40:00,90.5,90.5,90.5,90.5,0.0,90.5,90.5,90.5,90.5,0.0
2025-03-24 11:45:00,90.61,90.65,90.54,90.65,8610.0,90.61,90.65,90.54,90.65,8610.0
2025-03-24 11:50:00,90.75,90.75,90.75,90.75,1500.0,90.75,90.75,90.75,90.75,1500.0
2025-03-24 11:55:00,90.78,90.85,90.78,90.85,6000.0,90.78,90.85,90.78,90.85,6000.0
2025-03-24 12:00:00,90.76,90.94,90.76,90.94,7500.0,90.76,90.94,90.76,90.94,7500.0
2025-03-24 12:05:00,90.91,90.91,90.91,90.91,1500.0,90.91,90.91,90.91,90.91,1500.0
2025-03-24 12:10:00,90.85,90.85,90.85,90.85,1500.0,90.85,90.85,90.85,90.85,1500.0
2025-03-24 12:15:00,90.85,90.85,90.85,90.85,1500.0,90.85,90.85,90.85,90.85,1500.0
2025-03-24 12:20:00,90.85,90.85,90.76,90.85,15795.0,90.85,90.85,90.76,90.85,15795.0
2025-03-24 12:25:00,90.91,90.91,90.71,90.71,7500.0,90.91,90.91,90.71,90.71,7500.0
2025-03-24 12:30:00,90.73,90.73,90.73,90.73,3000.0,90.73,90.73,90.73,90.73,3000.0
2025-03-24 12:35:00,90.73,90.73,90.61,90.61,10500.0,90.73,90.73,90.61,90.61,10500.0
2025-03-24 12:40:00,90.57,90.57,90.57,90.57,1500.0,90.57,90.57,90.57,90.57,1500.0
2025-03-24 12:45:00,90.64,90.64,90.63,90.63,3000.0,90.64,90.64,90.63,90.63,3000.0
2025-03-24 12:50:00,90.62,90.62,90.55,90.55,6000.0,90.62,90.62,90.55,90.55,6000.0
2025-03-24 12:55:00,90.53,90.53,90.41,90.43,22485.0,90.53,90.53,90.41,90.43,22485.0
2025-03-24 13:00:00,90.43,90.48,90.43,90.48,4500.0,90.43,90.48,90.43,90.48,4500.0
2025-03-24 13:05:00,90.48,90.48,90.48,90.48,0.0,90.48,90.48,90.48,90.48,0.0
2025-03-24 13:10:00,90.42,90.42,90.42,90.42,4920.0,90.42,90.42,90.42,90.42,4920.0
2025-03-24 13:15:00,90.42,90.42,90.42,90.42,0.0,90.42,90.42,90.42,90.42,0.0
2025-03-24 13:20:00,90.36,90.44,90.34,90.42,21390.0,90.36,90.44,90.34,90.42,21390.0
2025-03-24 13:25:00,90.33,90.33,90.33,90.33,1500.0,90.33,90.33,90.33,90.33,1500.0
2025-03-24 13:30:00,90.4,90.4,90.4,90.4,1500.0,90.4,90.4,90.4,90.4,1500.0
2025-03-24 13:35:00,90.42,90.42,90.42,90.42,1500.0,90.42,90.42,90.42,90.42,1500.0
2025-03-24 13:40:00,90.47,90.64,90.42,90.47,26070.0,90.47,90.64,90.42,90.47,26070.0
2025-03-24 13:45:00,90.58,90.58,90.58,90.58,1590.0,90.58,90.58,90.58,90.58,1590.0
2025-03-24 13:50:00,90.58,90.58,90.57,90.57,3720.0,90.58,90.58,90.57,90.57,3720.0
2025-03-24 13:55:00,90.52,90.52,90.46,90.46,13500.0,90.52,90.52,90.46,90.46,13500.0
2025-03-24 14:00:00,90.39,90.39,90.35,90.35,4500.0,90.39,90.39,90.35,90.35,4500.0
2025-03-24 14:05:00,90.29,90.29,90.29,90.29,1500.0,90.29,90.29,90.29,90.29,1500.0
2025-03-24 14:10:00,90.39,90.39,90.39,90.39,4500.0,90.39,90.39,90.39,90.39,4500.0
2025-03-24 14:15:00,90.33,90.33,90.24,90.24,3000.0,90.33,90.33,90.24,90.24,3000.0
2025-03-24 14:20:00,90.24,90.24,90.24,90.24,0.0,90.24,90.24,90.24,90.24,0.0
2025-03-24 14:25:00,90.32,90.32,90.28,90.28,6660.0,90.32,90.32,90.28,90.28,6660.0
2025-03-24 14:30:00,90.35,90.35,90.35,90.35,1500.0,90.35,90.35,90.35,90.35,1500.0
2025-03-24 14:35:00,90.36,90.51,90.36,90.51,6000.0,90.36,90.51,90.36,90.51,6000.0
2025-03-24 14:40:00,90.52,90.52,90.52,90.52,1500.0,90.52,90.52,90.52,90.52,1500.0
2025-03-24 14:45:00,90.54,90.54,90.44,90.44,28500.0,90.54,90.54,90.44,90.44,28500.0
2025-03-24 14:50:00,90.44,90.44,90.44,90.44,0.0,90.44,90.44,90.44,90.44,0.0
2025-03-24 14:55:00,90.49,90.56,90.49,90.49,25170.0,90.49,90.56,90.49,90.49,25170.0
2025-03-24 15:00:00,90.6,90.69,90.6,90.69,15450.0,90.6,90.69,90.6,90.69,15450.0
2025-03-24 15:05:00,90.62,90.65,90.61,90.65,15465.0,90.62,90.65,90.61,90.65,15465.0
2025-03-24 15:10:00,90.66,90.66,90.62,90.62,4500.0,90.66,90.66,90.62,90.62,4500.0
2025-03-24 15:15:00,90.52,90.52,90.52,90.52,3000.0,90.52,90.52,90.52,90.52,3000.0
2025-03-24 15:20:00,90.52,90.54,90.46,90.54,15000.0,90.52,90.54,90.46,90.54,15000.0
2025-03-24 15:25:00,90.52,90.57,90.52,90.55,10245.0,90.52,90.57,90.52,90.55,10245.0
2025-03-24 15:30:00,90.57,90.62,90.57,90.61,14295.0,90.57,90.62,90.57,90.61,14295.0
2025-03-24 15:35:00,90.66,90.76,90.66,90.76,3000.0,90.66,90.76,90.66,90.76,3000.0
2025-03-24 15:40:00,90.71,90.75,90.68,90.68,44685.0,90.71,90.75,90.68,90.68,44685.0
2025-03-24 15:45:00,90.72,90.88,90.72,90.85,20970.0,90.72,90.88,90.72,90.85,20970.0
2025-03-24 15:50:00,90.93,91.04,90.58,90.81,81990.0,90.93,91.04,90.58,90.81,81990.0
2025-03-24 15:55:00,90.87,90.89,90.73,90.83,118575.0,90.87,90.89,90.73,90.83,118575.0
2025-03-25 09:30:00,90.6,91.09,90.6,91.09,48765.0,90.6,91.09,90.6,91.09,48765.0
2025-03-25 09:35:00,90.8,90.95,90.44,90.95,33645.0,90.8,90.95,90.44,90.95,33645.0
2025-03-25 09:40:00,91.03,91.08,90.91,91.0,9000.0,91.03,91.08,90.91,91.0,9000.0
2025-03-25 09:45:00,91.13,91.13,91.08,91.11,4500.0,91.13,91.13,91.08,91.11,4500.0
2025-03-25 09:50:00,91.25,91.43,91.18,91.43,20805.0,91.25,91.43,91.18,91.43,20805.0
2025-03-25 09:55:00,91.35,91.44,91.19,91.44,23295.0,91.35,91.44,91.19,91.44,23295.0
2025-03-25 10:00:00,91.39,91.67,91.32,91.67,22500.0,91.39,91.67,91.32,91.67,22500.0
2025-03-25 10:05:00,91.65,91.65,91.39,91.48,38775.0,91.65,91.65,91.39,91.48,38775.0
2025-03-25 10:10:00,91.49,91.52,91.39,91.52,4605.0,91.49,91.52,91.39,91.52,4605.0
2025-03-25 10:15:00,91.51,91.63,91.4,91.51,24195.0,91.51,91.63,91.4,91.51,24195.0
2025-03-25 10:20:00,91.63,91.63,91.53,91.53,4500.0,91.63,91.63,91.53,91.53,4500.0
2025-03-25 10:25:00,91.52,91.55,91.52,91.54,7260.0,91.52,91.55,91.52,91.54,7260.0
2025-03-25 10:30:00,91.56,91.56,91.45,91.45,34755.0,91.56,91.56,91.45,91.45,34755.0
2025-03-25 10:35:00,91.36,91.42,91.36,91.42,6630.0,91.36,91.42,91.36,91.42,6630.0
2025-03-25 10:40:00,91.44,91.45,91.44,91.45,3000.0,91.44,91.45,91.44,91.45,3000.0
2025-03-25 10:45:00,91.55,91.55,91.55,91.55,1500.0,91.55,91.55,91.55,91.55,1500.0
2025-03-25 10:50:00,91.63,91.63,91.57,91.57,7500.0,91.63,91.63,91.57,91.57,7500.0
2025-03-25 10:55:00,91.47,91.47,91.44,91.44,7500.0,91.47,91.47,91.44,91.44,7500.0
2025-03-25 11:00:00,91.44,91.44,91.44,91.44,0.0,91.44,91.44,91.44,91.44,0.0
2025-03-25 11:05:00,91.32,91.41,91.31,91.39,16845.0,91.32,91.41,91.31,91.39,16845.0
2025-03-25 11:10:00,91.31,91.31,91.31,91.31,4500.0,91.31,91.31,91.31,91.31,4500.0
2025-03-25 11:15:00,91.19,91.19,91.13,91.13,10500.0,91.19,91.19,91.13,91.13,10500.0
2025-03-25 11:20:00,91.19,91.2,91.19,91.19,1500.0,91.19,91.2,91.19,91.19,1500.0
2025-03-25 11:25:00,91.18,91.2,91.11,91.11,13500.0,91.18,91.2,91.11,91.11,13500.0
2025-03-25 11:30:00,91.15,91.23,91.14,91.23,14310.0,91.15,91.23,91.14,91.23,14310.0
2025-03-25 11:35:00,91.29,91.29,91.29,91.29,1500.0,91.29,91.29,91.29,91.29,1500.0
2025-03-25 11:40:00,91.32,91.32,91.32,91.32,1500.0,91.32,91.32,91.32,91.32,1500.0
2025-03-25 11:45:00,91.3,91.3,91.12,91.12,13665.0,91.3,91.3,91.12,91.12,13665.0
2025-03-25 11:50:00,91.06,91.06,91.02,91.02,6000.0,91.06,91.06,91.02,91.02,6000.0
2025-03-25 11:55:00,91.04,91.04,90.98,91.04,6240.0,91.04,91.04,90.98,91.04,6240.0
2025-03-25 12:00:00,91.04,91.04,90.84,90.84,19260.0,91.04,91.04,90.84,90.84,19260.0
2025-03-25 12:05:00,90.86,91.03,90.86,91.03,12000.0,90.86,91.03,90.86,91.03,12000.0
2025-03-25 12:10:00,91.03,91.03,91.03,91.03,0.0,91.03,91.03,91.03,91.03,0.0
2025-03-25 12:15:00,91.0,91.07,91.0,91.07,4500.0,91.0,91.07,91.0,91.07,4500.0
2025-03-25 12:20:00,91.11,91.11,91.11,91.11,1740.0,91.11,91.11,91.11,91.11,1740.0
2025-03-25 12:25:00,91.11,91.11,91.11,91.11,0.0,91.11,91.11,91.11,91.11,0.0
2025-03-25 12:30:00,91.11,91.11,91.11,91.11,0.0,91.11,91.11,91.11,91.11,0.0
2025-03-25 12:35:00,90.95,90.95,90.95,90.95,1500.0,90.95,90.95,90.95,90.95,1500.0
2025-03-25 12:40:00,90.95,90.95,90.95,90.95,1500.0,90.95,90.95,90.95,90.95,1500.0
2025-03-25 12:45:00,91.02,91.02,91.02,91.02,1500.0,91.02,91.02,91.02,91.02,1500.0
2025-03-25 12:50:00,90.98,90.98,90.98,90.98,3000.0,90.98,90.98,90.98,90.98,3000.0
2025-03-25 12:55:00,90.99,90.99,90.99,90.99,1845.0,90.99,90.99,90.99,90.99,1845.0
2025-03-25 13:00:00,91.04,91.05,91.01,91.01,9000.0,91.04,91.05,91.01,91.01,9000.0
2025-03-25 13:05:00,90.99,90.99,90.98,90.98,12360.0,90.99,90.99,90.98,90.98,12360.0
2025-03-25 13:10:00,90.99,90.99,90.99,90.99,1500.0,90.99,90.99,90.99,90.99,1500.0
2025-03-25 13:15:00,91.0,91.0,90.88,90.95,30540.0,91.0,91.0,90.88,90.95,30540.0
2025-03-25 13:20:00,90.95,90.95,90.95,90.95,0.0,90.95,90.95,90.95,90.95,0.0
2025-03-25 13:25:00,91.01,91.07,91.01,91.07,3330.0,91.01,91.07,91.01,91.07,3330.0
2025-03-25 13:30:00,91.03,91.03,91.03,91.03,1500.0,91.03,91.03,91.03,91.03,1500.0
2025-03-25 13:35:00,91.06,91.09,91.0,91.01,33150.0,91.06,91.09,91.0,91.01,33150.0
2025-03-25 13:40:00,91.03,91.13,91.03,91.13,15600.0,91.03,91.13,91.03,91.13,15600.0
2025-03-25 13:45:00,91.14,91.21,91.08,91.21,24510.0,91.14,91.21,91.08,91.21,24510.0
2025-03-25 13:50:00,91.15,91.24,91.14,91.24,11025.0,91.15,91.24,91.14,91.24,11025.0
2025-03-25 13:55:00,91.23,91.31,91.14,91.27,10500.0,91.23,91.31,91.14,91.27,10500.0
2025-03-25 14:00:00,91.22,91.31,91.22,91.31,4500.0,91.22,91.31,91.22,91.31,4500.0
2025-03-25 14:05:00,91.31,91.31,91.19,91.19,34425.0,91.31,91.31,91.19,91.19,34425.0
2025-03-25 14:10:00,91.29,91.31,91.25,91.25,7500.0,91.29,91.31,91.25,91.25,7500.0
2025-03-25 14:15:00,91.3,91.36,91.3,91.33,10470.0,91.3,91.36,91.3,91.33,10470.0
2025-03-25 14:20:00,91.41,91.48,91.41,91.48,4500.0,91.41,91.48,91.41,91.48,4500.0
2025-03-25 14:25:00,91.41,91.41,91.4,91.4,9000.0,91.41,91.41,91.4,91.4,9000.0
2025-03-25 14:30:00,91.39,91.4,91.31,91.34,48030.0,91.39,91.4,91.31,91.34,48030.0
2025-03-25 14:35:00,91.37,91.46,91.37,91.46,6000.0,91.37,91.46,91.37,91.46,6000.0
2025-03-25 14:40:00,91.46,91.46,91.33,91.33,31500.0,91.46,91.46,91.33,91.33,31500.0
2025-03-25 14:45:00,91.33,91.37,91.33,91.37,6000.0,91.33,91.37,91.33,91.37,6000.0
2025-03-25 14:50:00,91.36,91.36,91.26,91.33,19500.0,91.36,91.36,91.26,91.33,19500.0
2025-03-25 14:55:00,91.23,91.33,91.23,91.23,19845.0,91.23,91.33,91.23,91.23,19845.0
2025-03-25 15:00:00,91.36,91.4,91.36,91.4,6000.0,91.36,91.4,91.36,91.4,6000.0
2025-03-25 15:05:00,91.44,91.45,91.38,91.43,24405.0,91.44,91.45,91.38,91.43,24405.0
2025-03-25 15:10:00,91.5,91.51,91.34,91.34,29565.0,91.5,91.51,91.34,91.34,29565.0
2025-03-25 15:15:00,91.4,91.47,91.4,91.47,9000.0,91.4,91.47,91.4,91.47,9000.0
2025-03-25 15:20:00,91.44,91.46,91.42,91.44,11415.0,91.44,91.46,91.42,91.44,11415.0
2025-03-25 15:25:00,91.42,91.48,91.42,91.48,12000.0,91.42,91.48,91.42,91.48,12000.0
2025-03-25 15:30:00,91.43,91.53,91.34,91.45,27345.0,91.43,91.53,91.34,91.45,27345.0
2025-03-25 15:35:00,91.47,91.48,91.09,91.37,61335.0,91.47,91.48,91.09,91.37,61335.0
2025-03-25 15:40:00,91.28,91.61,91.28,91.61,16860.0,91.28,91.61,91.28,91.61,16860.0
2025-03-25 15:45:00,91.54,91.7,91.5,91.63,16500.0,91.54,91.7,91.5,91.63,16500.0
2025-03-25 15:50:00,91.62,91.8,91.62,91.72,119970.0,91.62,91.8,91.62,91.72,119970.0
2025-03-25 15:55:00,91.74,91.84,91.66,91.7,129795.0,91.74,91.84,91.66,91.7,129795.0
2025-03-26 09:30:00,91.8,92.0,91.8,91.99,29955.0,91.8,92.0,91.8,91.99,29955.0
2025-03-26 09:35:00,91.97,91.97,91.51,91.51,14460.0,91.97,91.97,91.51,91.51,14460.0
2025-03-26 09:40:00,91.51,91.51,91.51,91.51,0.0,91.51,91.51,91.51,91.51,0.0
2025-03-26 09:45:00,91.9,92.14,91.9,92.14,28755.0,91.9,92.14,91.9,92.14,28755.0
2025-03-26 09:50:00,92.16,92.39,92.16,92.37,30750.0,92.16,92.39,92.16,92.37,30750.0
2025-03-26 09:55:00,92.37,92.37,92.37,92.37,0.0,92.37,92.37,92.37,92.37,0.0
2025-03-26 10:00:00,92.48,92.6,92.43,92.43,26850.0,92.48,92.6,92.43,92.43,26850.0
2025-03-26 10:05:00,92.43,92.43,92.43,92.43,0.0,92.43,92.43,92.43,92.43,0.0
2025-03-26 10:10:00,92.58,92.68,92.57,92.68,29865.0,92.58,92.68,92.57,92.68,29865.0
2025-03-26 10:15:00,92.79,92.79,92.64,92.64,15915.0,92.79,92.79,92.64,92.64,15915.0
2025-03-26 10:20:00,92.46,92.54,92.46,92.54,4065.0,92.46,92.54,92.46,92.54,4065.0
2025-03-26 10:25:00,92.51,92.51,92.35,92.35,12000.0,92.51,92.51,92.35,92.35,12000.0
2025-03-26 10:30:00,92.38,92.54,92.2,92.38,37695.0,92.38,92.54,92.2,92.38,37695.0
2025-03-26 10:35:00,92.5,92.56,92.49,92.56,13500.0,92.5,92.56,92.49,92.56,13500.0
2025-03-26 10:40:00,92.39,92.48,92.36,92.38,194265.0,92.39,92.48,92.36,92.38,194265.0
2025-03-26 10:45:00,92.35,92.45,92.27,92.28,35910.0,92.35,92.45,92.27,92.28,35910.0
2025-03-26 10:50:00,92.28,92.28,92.28,92.28,0.0,92.28,92.28,92.28,92.28,0.0
2025-03-26 10:55:00,92.37,92.39,92.28,92.35,57075.0,92.37,92.39,92.28,92.35,57075.0
2025-03-26 11:00:00,92.38,92.39,91.85,91.85,109800.0,92.38,92.39,91.85,91.85,109800.0
2025-03-26 11:05:00,91.94,92.05,91.94,92.05,13425.0,91.94,92.05,91.94,92.05,13425.0
2025-03-26 11:10:00,91.99,91.99,91.97,91.97,3000.0,91.99,91.99,91.97,91.97,3000.0
2025-03-26 11:15:00,91.97,92.03,91.91,92.02,64275.0,91.97,92.03,91.91,92.02,64275.0
2025-03-26 11:20:00,91.99,91.99,91.99,91.99,6000.0,91.99,91.99,91.99,91.99,6000.0
2025-03-26 11:25:00,92.01,92.01,91.88,91.88,24960.0,92.01,92.01,91.88,91.88,24960.0
2025-03-26 11:30:00,92.01,92.08,91.85,91.93,73695.0,92.01,92.08,91.85,91.93,73695.0
2025-03-26 11:35:00,91.94,91.98,91.92,91.98,9000.0,91.94,91.98,91.92,91.98,9000.0
2025-03-26 11:40:00,91.98,92.1,91.98,92.1,13500.0,91.98,92.1,91.98,92.1,13500.0
2025-03-26 11:45:00,92.02,92.02,91.91,91.91,12495.0,92.02,92.02,91.91,91.91,12495.0
2025-03-26 11:50:00,91.95,92.0,91.94,91.96,55185.0,91.95,92.0,91.94,91.96,55185.0
2025-03-26 11:55:00,91.98,92.07,91.85,91.89,80835.0,91.98,92.07,91.85,91.89,80835.0
2025-03-26 12:00:00,91.83,91.83,91.83,91.83,1500.0,91.83,91.83,91.83,91.83,1500.0
2025-03-26 12:05:00,91.82,91.82,91.82,91.82,1500.0,91.82,91.82,91.82,91.82,1500.0
2025-03-26 12:10:00,91.82,91.82,91.82,91.82,0.0,91.82,91.82,91.82,91.82,0.0
2025-03-26 12:15:00,91.91,91.91,91.91,91.91,1785.0,91.91,91.91,91.91,91.91,1785.0
2025-03-26 12:20:00,91.91,91.91,91.91,91.91,0.0,91.91,91.91,91.91,91.91,0.0
2025-03-26 12:25:00,91.91,91.91,91.91,91.91,0.0,91.91,91.91,91.91,91.91,0.0
2025-03-26 12:30:00,92.11,92.11,91.95,92.01,21240.0,92.11,92.11,91.95,92.01,21240.0
2025-03-26 12:35:00,92.08,92.08,92.08,92.08,1500.0,92.08,92.08,92.08,92.08,1500.0
2025-03-26 12:40:00,92.12,92.12,92.08,92.12,7860.0,92.12,92.12,92.08,92.12,7860.0
2025-03-26 12:45:00,92.13,92.41,92.12,92.41,36390.0,92.13,92.41,92.12,92.41,36390.0
2025-03-26 12:50:00,92.38,92.43,92.33,92.43,6000.0,92.38,92.43,92.33,92.43,6000.0
2025-03-26 12:55:00,92.37,92.58,92.37,92.58,26280.0,92.37,92.58,92.37,92.58,26280.0
2025-03-26 13:00:00,92.53,92.58,92.3,92.31,56025.0,92.53,92.58,92.3,92.31,56025.0
2025-03-26 13:05:00,92.34,92.45,92.34,92.45,24000.0,92.34,92.45,92.34,92.45,24000.0
2025-03-26 13:10:00,92.34,92.46,92.34,92.46,3000.0,92.34,92.46,92.34,92.46,3000.0
2025-03-26 13:15:00,92.46,92.46,92.23,92.29,13500.0,92.46,92.46,92.23,92.29,13500.0
2025-03-26 13:20:00,92.29,92.29,92.29,92.29,0.0,92.29,92.29,92.29,92.29,0.0
2025-03-26 13:25:00,92.35,92.38,92.26,92.38,12330.0,92.35,92.38,92.26,92.38,12330.0
2025-03-26 13:30:00,92.2,92.2,92.15,92.15,6000.0,92.2,92.2,92.15,92.15,6000.0
2025-03-26 13:35:00,92.29,92.29,92.29,92.29,1500.0,92.29,92.29,92.29,92.29,1500.0
2025-03-26 13:40:00,92.3,92.39,92.27,92.27,9750.0,92.3,92.39,92.27,92.27,9750.0
2025-03-26 13:45:00,92.25,92.27,92.01,92.07,25785.0,92.25,92.27,92.01,92.07,25785.0
2025-03-26 13:50:00,92.0,92.17,92.0,92.17,20325.0,92.0,92.17,92.0,92.17,20325.0
2025-03-26 13:55:00,92.15,92.15,92.13,92.15,4500.0,92.15,92.15,92.13,92.15,4500.0
2025-03-26 14:00:00,92.14,92.14,92.06,92.14,6000.0,92.14,92.14,92.06,92.14,6000.0
2025-03-26 14:05:00,92.13,92.14,92.13,92.14,4500.0,92.13,92.14,92.13,92.14,4500.0
2025-03-26 14:10:00,92.26,92.26,92.23,92.23,5040.0,92.26,92.26,92.23,92.23,5040.0
2025-03-26 14:15:00,92.23,92.23,92.23,92.23,6045.0,92.23,92.23,92.23,92.23,6045.0
2025-03-26 14:20:00,92.23,92.27,92.21,92.27,34740.0,92.23,92.27,92.21,92.27,34740.0
2025-03-26 14:25:00,92.26,92.26,92.26,92.26,4500.0,92.26,92.26,92.26,92.26,4500.0
2025-03-26 14:30:00,92.29,92.29,92.22,92.23,17025.0,92.29,92.29,92.22,92.23,17025.0
2025-03-26 14:35:00,92.23,92.23,92.23,92.23,0.0,92.23,92.23,92.23,92.23,0.0
2025-03-26 14:40:00,92.21,92.25,92.2,92.2,5295.0,92.21,92.25,92.2,92.2,5295.0
2025-03-26 14:45:00,92.15,92.15,91.93,91.93,9585.0,92.15,92.15,91.93,91.93,9585.0
2025-03-26 14:50:00,91.91,92.04,91.91,92.01,9705.0,91.91,92.04,91.91,92.01,9705.0
2025-03-26 14:55:00,92.01,92.11,92.01,92.11,13905.0,92.01,92.11,92.01,92.11,13905.0
2025-03-26 15:00:00,92.11,92.12,91.94,91.94,51825.0,92.11,92.12,91.94,91.94,51825.0
2025-03-26 15:05:00,91.92,92.06,91.83,92.06,31665.0,91.92,92.06,91.83,92.06,31665.0
2025-03-26 15:10:00,92.01,92.01,91.99,91.99,6000.0,92.01,92.01,91.99,91.99,6000.0
2025-03-26 15:15:00,92.1,92.1,92.1,92.1,1500.0,92.1,92.1,92.1,92.1,1500.0
2025-03-26 15:20:00,92.14,92.2,92.13,92.13,7500.0,92.14,92.2,92.13,92.13,7500.0
2025-03-26 15:25:00,92.06,92.06,92.03,92.03,3000.0,92.06,92.06,92.03,92.03,3000.0
2025-03-26 15:30:00,91.98,92.08,91.98,92.06,12945.0,91.98,92.08,91.98,92.06,12945.0
2025-03-26 15:35:00,92.16,92.16,92.06,92.06,9750.0,92.16,92.16,92.06,92.06,9750.0
2025-03-26 15:40:00,92.03,92.18,92.03,92.16,16830.0,92.03,92.18,92.03,92.16,16830.0
2025-03-26 15:45:00,92.15,92.19,92.15,92.19,4500.0,92.15,92.19,92.15,92.19,4500.0
2025-03-26 15:50:00,92.21,92.31,92.15,92.16,65550.0,92.21,92.31,92.15,92.16,65550.0
2025-03-26 15:55:00,92.09,92.2,92.03,92.11,91575.0,92.09,92.2,92.03,92.11,91575.0
2025-03-27 09:30:00,92.86,92.97,92.77,92.97,106875.0,92.86,92.97,92.77,92.97,106875.0
2025-03-27 09:35:00,93.33,93.86,93.33,93.56,59700.0,93.33,93.86,93.33,93.56,59700.0
2025-03-27 09:40:00,93.69,94.44,93.53,94.44,50220.0,93.69,94.44,93.53,94.44,50220.0
2025-03-27 09:45:00,94.56,95.09,94.4,94.69,120540.0,94.56,95.09,94.4,94.69,120540.0
2025-03-27 09:50:00,94.43,94.58,94.12,94.41,35730.0,94.43,94.58,94.12,94.41,35730.0
2025-03-27 09:55:00,94.45,94.98,94.45,94.75,45105.0,94.45,94.98,94.45,94.75,45105.0
2025-03-27 10:00:00,94.91,94.97,94.38,94.44,66180.0,94.91,94.97,94.38,94.44,66180.0
2025-03-27 10:05:00,94.5,94.89,94.38,94.89,47415.0,94.5,94.89,94.38,94.89,47415.0
2025-03-27 10:10:00,94.89,94.98,94.59,94.74,56490.0,94.89,94.98,94.59,94.74,56490.0
2025-03-27 10:15:00,94.75,95.13,94.74,95.12,64500.0,94.75,95.13,94.74,95.12,64500.0
2025-03-27 10:20:00,95.1,95.16,94.56,94.56,79995.0,95.1,95.16,94.56,94.56,79995.0
2025-03-27 10:25:00,94.53,94.67,94.51,94.67,11580.0,94.53,94.67,94.51,94.67,11580.0
2025-03-27 10:30:00,94.56,94.77,94.56,94.77,30750.0,94.56,94.77,94.56,94.77,30750.0
2025-03-27 10:35:00,94.73,95.22,94.7,95.22,70770.0,94.73,95.22,94.7,95.22,70770.0
2025-03-27 10:40:00,95.22,95.58,95.22,95.32,19215.0,95.22,95.58,95.22,95.32,19215.0
2025-03-27 10:45:00,95.31,95.54,95.19,95.54,40065.0,95.31,95.54,95.19,95.54,40065.0
2025-03-27 10:50:00,95.26,95.5,95.26,95.32,24000.0,95.26,95.5,95.26,95.32,24000.0
2025-03-27 10:55:00,95.15,95.29,95.11,95.29,19500.0,95.15,95.29,95.11,95.29,19500.0
2025-03-27 11:00:00,95.33,95.33,95.27,95.27,4500.0,95.33,95.33,95.27,95.27,4500.0
2025-03-27 11:05:00,95.26,95.31,95.0,95.09,64770.0,95.26,95.31,95.0,95.09,64770.0
2025-03-27 11:10:00,95.07,95.31,95.03,95.31,50940.0,95.07,95.31,95.03,95.31,50940.0
2025-03-27 11:15:00,95.37,95.4,95.3,95.3,9000.0,95.37,95.4,95.3,95.3,9000.0
2025-03-27 11:20:00,95.28,95.34,95.18,95.24,24825.0,95.28,95.34,95.18,95.24,24825.0
2025-03-27 11:25:00,95.24,95.24,95.01,95.01,15000.0,95.24,95.24,95.01,95.01,15000.0
2025-03-27 11:30:00,95.0,95.01,94.97,94.98,16500.0,95.0,95.01,94.97,94.98,16500.0
2025-03-27 11:35:00,95.03,95.03,95.03,95.03,1500.0,95.03,95.03,95.03,95.03,1500.0
2025-03-27 11:40:00,94.89,94.89,94.69,94.69,18315.0,94.89,94.89,94.69,94.69,18315.0
2025-03-27 11:45:00,94.69,94.69,94.55,94.64,6000.0,94.69,94.69,94.55,94.64,6000.0
2025-03-27 11:50:00,94.57,94.69,94.57,94.6,21000.0,94.57,94.69,94.57,94.6,21000.0
2025-03-27 11:55:00,94.65,94.77,94.53,94.74,24000.0,94.65,94.77,94.53,94.74,24000.0
2025-03-27 12:00:00,94.79,95.01,94.77,94.98,16500.0,94.79,95.01,94.77,94.98,16500.0
2025-03-27 12:05:00,94.98,94.99,94.83,94.99,23940.0,94.98,94.99,94.83,94.99,23940.0
2025-03-27 12:10:00,94.91,94.91,94.87,94.87,4500.0,94.91,94.91,94.87,94.87,4500.0
2025-03-27 12:15:00,94.93,95.04,94.93,95.02,37320.0,94.93,95.04,94.93,95.02,37320.0
2025-03-27 12:20:00,95.04,95.3,95.04,95.23,29415.0,95.04,95.3,95.04,95.23,29415.0
2025-03-27 12:25:00,95.18,95.2,95.08,95.1,13650.0,95.18,95.2,95.08,95.1,13650.0
2025-03-27 12:30:00,95.15,95.15,94.97,94.99,35925.0,95.15,95.15,94.97,94.99,35925.0
2025-03-27 12:35:00,94.91,94.91,94.67,94.79,45375.0,94.91,94.91,94.67,94.79,45375.0
2025-03-27 12:40:00,94.79,94.79,94.69,94.7,9000.0,94.79,94.79,94.69,94.7,9000.0
2025-03-27 12:45:00,94.75,94.75,94.57,94.64,16500.0,94.75,94.75,94.57,94.64,16500.0
2025-03-27 12:50:00,94.57,94.67,94.46,94.67,38310.0,94.57,94.67,94.46,94.67,38310.0
2025-03-27 12:55:00,94.66,94.67,94.65,94.65,4605.0,94.66,94.67,94.65,94.65,4605.0
2025-03-27 13:00:00,94.59,94.68,94.51,94.65,15240.0,94.59,94.68,94.51,94.65,15240.0
2025-03-27 13:05:00,94.68,94.68,94.59,94.63,5205.0,94.68,94.68,94.59,94.63,5205.0
2025-03-27 13:10:00,94.65,94.65,94.65,94.65,1500.0,94.65,94.65,94.65,94.65,1500.0
2025-03-27 13:15:00,94.66,94.81,94.66,94.81,11040.0,94.66,94.81,94.66,94.81,11040.0
2025-03-27 13:20:00,94.8,94.8,94.79,94.79,3000.0,94.8,94.8,94.79,94.79,3000.0
2025-03-27 13:25:00,94.76,94.76,94.74,94.74,10575.0,94.76,94.76,94.74,94.74,10575.0
2025-03-27 13:30:00,94.76,94.81,94.76,94.81,3000.0,94.76,94.81,94.76,94.81,3000.0
2025-03-27 13:35:00,94.77,94.85,94.7,94.7,10950.0,94.77,94.85,94.7,94.7,10950.0
2025-03-27 13:40:00,94.65,94.65,94.64,94.64,3000.0,94.65,94.65,94.64,94.64,3000.0
2025-03-27 13:45:00,94.64,94.66,94.64,94.66,4500.0,94.64,94.66,94.64,94.66,4500.0
2025-03-27 13:50:00,94.69,94.71,94.59,94.59,9435.0,94.69,94.71,94.59,94.59,9435.0
2025-03-27 13:55:00,94.63,94.63,94.6,94.6,4500.0,94.63,94.63,94.6,94.6,4500.0
2025-03-27 14:00:00,94.65,94.74,94.61,94.61,9000.0,94.65,94.74,94.61,94.61,9000.0
2025-03-27 14:05:00,94.67,94.75,94.67,94.75,6750.0,94.67,94.75,94.67,94.75,6750.0
2025-03-27 14:10:00,94.78,94.89,94.78,94.89,12000.0,94.78,94.89,94.78,94.89,12000.0
2025-03-27 14:15:00,94.84,94.84,94.75,94.75,3000.0,94.84,94.84,94.75,94.75,3000.0
2025-03-27 14:20:00,94.72,94.86,94.72,94.86,5580.0,94.72,94.86,94.72,94.86,5580.0
2025-03-27 14:25:00,94.78,94.85,94.78,94.8,11520.0,94.78,94.85,94.78,94.8,11520.0
2025-03-27 14:30:00,94.73,94.75,94.71,94.71,10500.0,94.73,94.75,94.71,94.71,10500.0
2025-03-27 14:35:00,94.69,94.69,94.69,94.69,4500.0,94.69,94.69,94.69,94.69,4500.0
2025-03-27 14:40:00,94.78,94.81,94.68,94.8,9300.0,94.78,94.81,94.68,94.8,9300.0
2025-03-27 14:45:00,94.78,94.86,94.78,94.84,10500.0,94.78,94.86,94.78,94.84,10500.0
2025-03-27 14:50:00,94.83,94.85,94.83,94.85,3000.0,94.83,94.85,94.83,94.85,3000.0
2025-03-27 14:55:00,94.84,94.91,94.75,94.75,24150.0,94.84,94.91,94.75,94.75,24150.0
2025-03-27 15:00:00,94.63,94.63,94.63,94.63,1500.0,94.63,94.63,94.63,94.63,1500.0
2025-03-27 15:05:00,94.86,94.88,94.86,94.88,6000.0,94.86,94.88,94.86,94.88,6000.0
2025-03-27 15:10:00,94.96,94.96,94.9,94.9,10500.0,94.96,94.96,94.9,94.9,10500.0
2025-03-27 15:15:00,95.03,95.03,95.03,95.03,4500.0,95.03,95.03,95.03,95.03,4500.0
2025-03-27 15:20:00,95.09,95.09,95.05,95.07,16500.0,95.09,95.09,95.05,95.07,16500.0
2025-03-27 15:25:00,95.06,95.17,95.06,95.12,15000.0,95.06,95.17,95.06,95.12,15000.0
2025-03-27 15:30:00,95.11,95.11,94.93,94.95,25500.0,95.11,95.11,94.93,94.95,25500.0
2025-03-27 15:35:00,94.9,94.9,94.89,94.89,8745.0,94.9,94.9,94.89,94.89,8745.0
2025-03-27 15:40:00,94.95,94.95,94.92,94.95,6000.0,94.95,94.95,94.92,94.95,6000.0
2025-03-27 15:45:00,94.91,95.11,94.91,95.11,15000.0,94.91,95.11,94.91,95.11,15000.0
2025-03-27 15:50:00,95.08,95.31,94.94,95.26,99405.0,95.08,95.31,94.94,95.26,99405.0
2025-03-27 15:55:00,95.4,95.49,94.84,94.84,167160.0,95.4,95.49,94.84,94.84,167160.0
2025-03-28 09:30:00,94.48,94.76,94.08,94.61,97335.0,94.48,94.76,94.08,94.61,97335.0
2025-03-28 09:35:00,94.61,94.93,94.61,94.93,4500.0,94.61,94.93,94.61,94.93,4500.0
2025-03-28 09:40:00,94.85,94.85,94.2,94.4,37395.0,94.85,94.85,94.2,94.4,37395.0
2025-03-28 09:45:00,94.52,94.61,94.42,94.53,36630.0,94.52,94.61,94.42,94.53,36630.0
2025-03-28 09:50:00,94.56,94.66,94.55,94.66,9000.0,94.56,94.66,94.55,94.66,9000.0
2025-03-28 09:55:00,94.64,94.64,94.45,94.45,15000.0,94.64,94.64,94.45,94.45,15000.0
2025-03-28 10:00:00,94.16,94.51,94.08,94.4,35175.0,94.16,94.51,94.08,94.4,35175.0
2025-03-28 10:05:00,94.49,94.49,94.3,94.3,9000.0,94.49,94.49,94.3,94.3,9000.0
2025-03-28 10:10:00,94.21,94.23,94.21,94.23,4155.0,94.21,94.23,94.21,94.23,4155.0
2025-03-28 10:15:00,93.98,94.01,93.98,94.01,7305.0,93.98,94.01,93.98,94.01,7305.0
2025-03-28 10:20:00,93.7,93.88,93.64,93.76,15270.0,93.7,93.88,93.64,93.76,15270.0
2025-03-28 10:25:00,93.8,93.82,93.72,93.82,10500.0,93.8,93.82,93.72,93.82,10500.0
2025-03-28 10:30:00,93.79,93.81,93.14,93.14,77760.0,93.79,93.81,93.14,93.14,77760.0
2025-03-28 10:35:00,93.33,93.35,93.33,93.35,12000.0,93.33,93.35,93.33,93.35,12000.0
2025-03-28 10:40:00,93.59,93.65,93.5,93.53,25980.0,93.59,93.65,93.5,93.53,25980.0
2025-03-28 10:45:00,93.45,93.86,93.36,93.86,49500.0,93.45,93.86,93.36,93.86,49500.0
2025-03-28 10:50:00,93.73,93.73,93.46,93.69,10500.0,93.73,93.73,93.46,93.69,10500.0
2025-03-28 10:55:00,93.73,93.86,93.72,93.86,10500.0,93.73,93.86,93.72,93.86,10500.0
2025-03-28 11:00:00,93.81,93.81,93.53,93.71,13185.0,93.81,93.81,93.53,93.71,13185.0
2025-03-28 11:05:00,93.71,93.71,93.71,93.71,0.0,93.71,93.71,93.71,93.71,0.0
2025-03-28 11:10:00,93.82,93.82,93.82,93.82,3000.0,93.82,93.82,93.82,93.82,3000.0
2025-03-28 11:15:00,93.85,93.94,93.85,93.94,12750.0,93.85,93.94,93.85,93.94,12750.0
2025-03-28 11:20:00,94.07,94.1,94.0,94.0,13500.0,94.07,94.1,94.0,94.0,13500.0
2025-03-28 11:25:00,93.96,93.96,93.96,93.96,1500.0,93.96,93.96,93.96,93.96,1500.0
2025-03-28 11:30:00,94.04,94.04,94.04,94.04,1500.0,94.04,94.04,94.04,94.04,1500.0
2025-03-28 11:35:00,94.15,94.16,94.11,94.11,9000.0,94.15,94.16,94.11,94.11,9000.0
2025-03-28 11:40:00,94.02,94.11,94.01,94.11,12000.0,94.02,94.11,94.01,94.11,12000.0
2025-03-28 11:45:00,94.11,94.19,94.02,94.19,28170.0,94.11,94.19,94.02,94.19,28170.0
2025-03-28 11:50:00,94.2,94.43,94.19,94.32,54885.0,94.2,94.43,94.19,94.32,54885.0
2025-03-28 11:55:00,94.33,94.44,94.32,94.44,31620.0,94.33,94.44,94.32,94.44,31620.0
2025-03-28 12:00:00,94.44,94.44,94.44,94.44,0.0,94.44,94.44,94.44,94.44,0.0
2025-03-28 12:05:00,94.28,94.55,94.28,94.55,33000.0,94.28,94.55,94.28,94.55,33000.0
2025-03-28 12:10:00,94.53,94.55,94.47,94.54,7500.0,94.53,94.55,94.47,94.54,7500.0
2025-03-28 12:15:00,94.47,94.53,94.36,94.52,58545.0,94.47,94.53,94.36,94.52,58545.0
2025-03-28 12:20:00,94.58,94.67,94.57,94.57,9675.0,94.58,94.67,94.57,94.57,9675.0
2025-03-28 12:25:00,94.58,94.65,94.44,94.5,48645.0,94.58,94.65,94.44,94.5,48645.0
2025-03-28 12:30:00,94.56,94.91,94.53,94.78,60000.0,94.56,94.91,94.53,94.78,60000.0
2025-03-28 12:35:00,94.78,94.82,94.77,94.77,27165.0,94.78,94.82,94.77,94.77,27165.0
2025-03-28 12:40:00,94.77,94.82,94.77,94.81,12000.0,94.77,94.82,94.77,94.81,12000.0
2025-03-28 12:45:00,94.82,94.96,94.82,94.96,13500.0,94.82,94.96,94.82,94.96,13500.0
2025-03-28 12:50:00,94.96,95.12,94.87,94.87,54300.0,94.96,95.12,94.87,94.87,54300.0
2025-03-28 12:55:00,94.82,95.07,94.82,94.98,43725.0,94.82,95.07,94.82,94.98,43725.0
2025-03-28 13:00:00,95.07,95.07,94.77,94.77,17520.0,95.07,95.07,94.77,94.77,17520.0
2025-03-28 13:05:00,94.87,94.88,94.76,94.8,25500.0,94.87,94.88,94.76,94.8,25500.0
2025-03-28 13:10:00,94.75,94.89,94.71,94.75,20250.0,94.75,94.89,94.71,94.75,20250.0
2025-03-28 13:15:00,94.78,94.83,94.74,94.83,7500.0,94.78,94.83,94.74,94.83,7500.0
2025-03-28 13:20:00,94.85,94.89,94.82,94.89,16500.0,94.85,94.89,94.82,94.89,16500.0
2025-03-28 13:25:00,94.73,94.75,94.69,94.72,29655.0,94.73,94.75,94.69,94.72,29655.0
2025-03-28 13:30:00,94.67,94.79,94.67,94.76,9000.0,94.67,94.79,94.67,94.76,9000.0
2025-03-28 13:35:00,94.83,94.88,94.78,94.88,19020.0,94.83,94.88,94.78,94.88,19020.0
2025-03-28 13:40:00,94.84,94.96,94.84,94.84,18540.0,94.84,94.96,94.84,94.84,18540.0
2025-03-28 13:45:00,94.73,94.83,94.73,94.83,9000.0,94.73,94.83,94.73,94.83,9000.0
2025-03-28 13:50:00,94.67,94.71,94.67,94.69,9000.0,94.67,94.71,94.67,94.69,9000.0
2025-03-28 13:55:00,94.74,94.85,94.74,94.85,12000.0,94.74,94.85,94.74,94.85,12000.0
2025-03-28 14:00:00,94.82,94.88,94.75,94.75,28305.0,94.82,94.88,94.75,94.75,28305.0
2025-03-28 14:05:00,94.67,94.73,94.53,94.53,11610.0,94.67,94.73,94.53,94.53,11610.0
2025-03-28 14:10:00,94.53,94.69,94.53,94.64,14355.0,94.53,94.69,94.53,94.64,14355.0
2025-03-28 14:15:00,94.63,94.67,94.62,94.67,8160.0,94.63,94.67,94.62,94.67,8160.0
2025-03-28 14:20:00,94.54,94.54,94.53,94.53,3000.0,94.54,94.54,94.53,94.53,3000.0
2025-03-28 14:25:00,94.55,94.55,94.55,94.55,1500.0,94.55,94.55,94.55,94.55,1500.0
2025-03-28 14:30:00,94.53,94.56,94.53,94.56,15810.0,94.53,94.56,94.53,94.56,15810.0
2025-03-28 14:35:00,94.5,94.53,94.48,94.53,6120.0,94.5,94.53,94.48,94.53,6120.0
2025-03-28 14:40:00,94.55,94.55,94.55,94.55,1500.0,94.55,94.55,94.55,94.55,1500.0
2025-03-28 14:45:00,94.62,94.62,94.57,94.57,6240.0,94.62,94.62,94.57,94.57,6240.0
2025-03-28 14:50:00,94.57,94.67,94.57,94.66,17520.0,94.57,94.67,94.57,94.66,17520.0
2025-03-28 14:55:00,94.75,94.75,94.73,94.73,3000.0,94.75,94.75,94.73,94.73,3000.0
2025-03-28 15:00:00,94.8,94.81,94.68,94.68,6000.0,94.8,94.81,94.68,94.68,6000.0
2025-03-28 15:05:00,94.78,94.78,94.77,94.77,7500.0,94.78,94.78,94.77,94.77,7500.0
2025-03-28 15:10:00,94.8,94.8,94.77,94.77,3000.0,94.8,94.8,94.77,94.77,3000.0
2025-03-28 15:15:00,94.65,94.67,94.52,94.66,20640.0,94.65,94.67,94.52,94.66,20640.0
2025-03-28 15:20:00,94.62,94.62,94.52,94.52,7740.0,94.62,94.62,94.52,94.52,7740.0
2025-03-28 15:25:00,94.45,94.45,94.22,94.22,12000.0,94.45,94.45,94.22,94.22,12000.0
2025-03-28 15:30:00,94.1,94.22,94.0,94.0,33030.0,94.1,94.22,94.0,94.0,33030.0
2025-03-28 15:35:00,94.19,94.19,94.12,94.13,15000.0,94.19,94.19,94.12,94.13,15000.0
2025-03-28 15:40:00,94.12,94.12,93.77,93.77,117165.0,94.12,94.12,93.77,93.77,117165.0
2025-03-28 15:45:00,93.73,93.9,93.73,93.87,229230.0,93.73,93.9,93.73,93.87,229230.0
2025-03-28 15:50:00,93.83,94.11,93.79,94.02,106665.0,93.83,94.11,93.79,94.02,106665.0
2025-03-28 15:55:00,94.0,94.05,93.89,93.91,112500.0,94.0,94.05,93.89,93.91,112500.0
2025-03-31 09:30:00,94.49,96.67,94.49,95.8,113850.0,94.49,96.67,94.49,95.8,113850.0
2025-03-31 09:35:00,95.92,96.5,95.65,96.5,115635.0,95.92,96.5,95.65,96.5,115635.0
2025-03-31 09:40:00,96.5,96.59,95.8,95.8,68700.0,96.5,96.59,95.8,95.8,68700.0
2025-03-31 09:45:00,95.76,96.05,95.42,95.42,28500.0,95.76,96.05,95.42,95.42,28500.0
2025-03-31 09:50:00,95.41,96.07,95.35,95.64,43500.0,95.41,96.07,95.35,95.64,43500.0
2025-03-31 09:55:00,95.8,95.87,95.59,95.72,55770.0,95.8,95.87,95.59,95.72,55770.0
2025-03-31 10:00:00,95.72,95.72,95.39,95.39,50100.0,95.72,95.72,95.39,95.39,50100.0
2025-03-31 10:05:00,95.39,95.7,95.39,95.58,48990.0,95.39,95.7,95.39,95.58,48990.0
2025-03-31 10:10:00,95.64,95.64,95.4,95.4,22215.0,95.64,95.64,95.4,95.4,22215.0
2025-03-31 10:15:00,95.53,95.53,95.13,95.13,18795.0,95.53,95.53,95.13,95.13,18795.0
2025-03-31 10:20:00,95.29,95.57,95.29,95.57,12000.0,95.29,95.57,95.29,95.57,12000.0
2025-03-31 10:25:00,95.56,95.56,95.34,95.46,27645.0,95.56,95.56,95.34,95.46,27645.0
2025-03-31 10:30:00,95.77,95.78,95.6,95.78,6000.0,95.77,95.78,95.6,95.78,6000.0
2025-03-31 10:35:00,95.54,95.65,95.49,95.54,25500.0,95.54,95.65,95.49,95.54,25500.0
2025-03-31 10:40:00,95.49,95.55,95.4,95.55,25500.0,95.49,95.55,95.4,95.55,25500.0
2025-03-31 10:45:00,95.59,95.67,95.49,95.49,30225.0,95.59,95.67,95.49,95.49,30225.0
2025-03-31 10:50:00,95.49,95.54,95.33,95.34,37005.0,95.49,95.54,95.33,95.34,37005.0
2025-03-31 10:55:00,95.67,95.67,95.67,95.67,1500.0,95.67,95.67,95.67,95.67,1500.0
2025-03-31 11:00:00,95.67,95.69,95.59,95.69,6000.0,95.67,95.69,95.59,95.69,6000.0
2025-03-31 11:05:00,95.61,95.7,95.53,95.53,16500.0,95.61,95.7,95.53,95.53,16500.0
2025-03-31 11:10:00,95.63,95.73,95.63,95.64,6000.0,95.63,95.73,95.63,95.64,6000.0
2025-03-31 11:15:00,95.64,95.71,95.64,95.71,4500.0,95.64,95.71,95.64,95.71,4500.0
2025-03-31 11:20:00,95.67,95.86,95.64,95.71,19500.0,95.67,95.86,95.64,95.71,19500.0
2025-03-31 11:25:00,95.69,95.75,95.56,95.69,21000.0,95.69,95.75,95.56,95.69,21000.0
2025-03-31 11:30:00,95.67,95.67,95.47,95.5,6000.0,95.67,95.67,95.47,95.5,6000.0
2025-03-31 11:35:00,95.5,95.5,95.5,95.5,0.0,95.5,95.5,95.5,95.5,0.0
2025-03-31 11:40:00,95.6,95.6,95.37,95.38,7500.0,95.6,95.6,95.37,95.38,7500.0
2025-03-31 11:45:00,95.39,95.42,95.39,95.42,3000.0,95.39,95.42,95.39,95.42,3000.0
2025-03-31 11:50:00,95.38,95.38,95.38,95.38,6000.0,95.38,95.38,95.38,95.38,6000.0
2025-03-31 11:55:00,95.35,95.37,95.29,95.35,17040.0,95.35,95.37,95.29,95.35,17040.0
2025-03-31 12:00:00,95.38,95.47,95.33,95.4,36000.0,95.38,95.47,95.33,95.4,36000.0
2025-03-31 12:05:00,95.46,95.46,95.34,95.37,4500.0,95.46,95.46,95.34,95.37,4500.0
2025-03-31 12:10:00,95.27,95.27,95.02,95.06,21315.0,95.27,95.27,95.02,95.06,21315.0
2025-03-31 12:15:00,95.18,95.26,95.18,95.24,6120.0,95.18,95.26,95.18,95.24,6120.0
2025-03-31 12:20:00,95.41,95.41,95.17,95.3,6960.0,95.41,95.41,95.17,95.3,6960.0
2025-03-31 12:25:00,95.27,95.27,95.27,95.27,1500.0,95.27,95.27,95.27,95.27,1500.0
2025-03-31 12:30:00,95.18,95.25,95.15,95.23,9495.0,95.18,95.25,95.15,95.23,9495.0
2025-03-31 12:35:00,95.05,95.12,95.05,95.12,3000.0,95.05,95.12,95.05,95.12,3000.0
2025-03-31 12:40:00,95.11,95.16,95.07,95.07,19890.0,95.11,95.16,95.07,95.07,19890.0
2025-03-31 12:45:00,95.13,95.13,94.96,94.96,11565.0,95.13,95.13,94.96,94.96,11565.0
2025-03-31 12:50:00,95.08,95.08,95.08,95.08,1500.0,95.08,95.08,95.08,95.08,1500.0
2025-03-31 12:55:00,94.99,95.1,94.99,95.1,4500.0,94.99,95.1,94.99,95.1,4500.0
2025-03-31 13:00:00,95.1,95.1,95.1,95.1,0.0,95.1,95.1,95.1,95.1,0.0
2025-03-31 13:05:00,95.1,95.1,95.1,95.1,0.0,95.1,95.1,95.1,95.1,0.0
2025-03-31 13:10:00,95.15,95.21,95.14,95.16,7500.0,95.15,95.21,95.14,95.16,7500.0
2025-03-31 13:15:00,95.16,95.16,95.16,95.16,0.0,95.16,95.16,95.16,95.16,0.0
2025-03-31 13:20:00,95.06,95.06,95.01,95.01,13860.0,95.06,95.06,95.01,95.01,13860.0
2025-03-31 13:25:00,95.0,95.06,95.0,95.0,26010.0,95.0,95.06,95.0,95.0,26010.0
2025-03-31 13:30:00,95.07,95.07,95.05,95.05,5250.0,95.07,95.07,95.05,95.05,5250.0
2025-03-31 13:35:00,95.06,95.06,95.05,95.05,13365.0,95.06,95.06,95.05,95.05,13365.0
2025-03-31 13:40:00,95.03,95.03,95.03,95.03,6000.0,95.03,95.03,95.03,95.03,6000.0
2025-03-31 13:45:00,95.01,95.08,95.01,95.08,12540.0,95.01,95.08,95.01,95.08,12540.0
2025-03-31 13:50:00,95.08,95.15,95.08,95.15,4500.0,95.08,95.15,95.08,95.15,4500.0
2025-03-31 13:55:00,95.2,95.2,94.96,94.96,48000.0,95.2,95.2,94.96,94.96,48000.0
2025-03-31 14:00:00,94.97,95.11,94.85,95.11,13500.0,94.97,95.11,94.85,95.11,13500.0
2025-03-31 14:05:00,95.24,95.45,95.24,95.45,6450.0,95.24,95.45,95.24,95.45,6450.0
2025-03-31 14:10:00,95.47,95.53,95.19,95.24,46770.0,95.47,95.53,95.19,95.24,46770.0
2025-03-31 14:15:00,95.26,95.33,95.26,95.33,6030.0,95.26,95.33,95.26,95.33,6030.0
2025-03-31 14:20:00,95.3,95.3,95.3,95.3,1500.0,95.3,95.3,95.3,95.3,1500.0
2025-03-31 14:25:00,95.32,95.32,95.2,95.22,21300.0,95.32,95.32,95.2,95.22,21300.0
2025-03-31 14:30:00,95.25,95.27,95.25,95.26,8325.0,95.25,95.27,95.25,95.26,8325.0
2025-03-31 14:35:00,95.32,95.45,95.32,95.36,12585.0,95.32,95.45,95.32,95.36,12585.0
2025-03-31 14:40:00,95.37,95.37,95.37,95.37,1500.0,95.37,95.37,95.37,95.37,1500.0
2025-03-31 14:45:00,95.38,95.4,95.13,95.4,23775.0,95.38,95.4,95.13,95.4,23775.0
2025-03-31 14:50:00,95.33,95.41,95.33,95.37,13245.0,95.33,95.41,95.33,95.37,13245.0
2025-03-31 14:55:00,95.38,95.38,95.21,95.21,9000.0,95.38,95.38,95.21,95.21,9000.0
2025-03-31 15:00:00,95.3,95.4,95.27,95.4,8370.0,95.3,95.4,95.27,95.4,8370.0
2025-03-31 15:05:00,95.48,95.53,95.48,95.52,10500.0,95.48,95.53,95.48,95.52,10500.0
2025-03-31 15:10:00,95.51,95.52,95.45,95.5,8925.0,95.51,95.52,95.45,95.5,8925.0
2025-03-31 15:15:00,95.68,95.72,95.47,95.47,33000.0,95.68,95.72,95.47,95.47,33000.0
2025-03-31 15:20:00,95.53,95.63,95.53,95.63,17220.0,95.53,95.63,95.53,95.63,17220.0
2025-03-31 15:25:00,95.53,95.54,95.39,95.42,59685.0,95.53,95.54,95.39,95.42,59685.0
2025-03-31 15:30:00,95.47,95.59,95.46,95.57,7500.0,95.47,95.59,95.46,95.57,7500.0
2025-03-31 15:35:00,95.61,95.61,95.59,95.59,7860.0,95.61,95.61,95.59,95.59,7860.0
2025-03-31 15:40:00,95.5,95.8,95.5,95.75,25020.0,95.5,95.8,95.5,95.75,25020.0
2025-03-31 15:45:00,95.67,95.69,95.65,95.67,6000.0,95.67,95.69,95.65,95.67,6000.0
2025-03-31 15:50:00,95.72,95.92,95.55,95.87,99525.0,95.72,95.92,95.55,95.87,99525.0
2025-03-31 15:55:00,95.87,95.87,95.44,95.51,114555.0,95.87,95.87,95.44,95.51,114555.0
2025-04-01 09:30:00,95.03,95.03,95.03,95.03,43020.0,95.03,95.03,95.03,95.03,43020.0
2025-04-01 09:35:00,95.79,95.79,95.58,95.67,24285.0,95.79,95.79,95.58,95.67,24285.0
2025-04-01 09:40:00,95.73,95.73,95.45,95.65,19575.0,95.73,95.73,95.45,95.65,19575.0
2025-04-01 09:45:00,95.19,95.41,95.19,95.33,13860.0,95.19,95.41,95.19,95.33,13860.0
2025-04-01 09:50:00,95.6,95.65,95.6,95.65,5100.0,95.6,95.65,95.6,95.65,5100.0
2025-04-01 09:55:00,95.66,95.66,95.32,95.32,17325.0,95.66,95.66,95.32,95.32,17325.0
2025-04-01 10:00:00,95.12,95.59,95.12,95.59,6150.0,95.12,95.59,95.12,95.59,6150.0
2025-04-01 10:05:00,95.24,95.24,95.24,95.24,7500.0,95.24,95.24,95.24,95.24,7500.0
2025-04-01 10:10:00,95.07,95.07,95.07,95.07,6165.0,95.07,95.07,95.07,95.07,6165.0
2025-04-01 10:15:00,95.07,95.17,95.0,95.14,13005.0,95.07,95.17,95.0,95.14,13005.0
2025-04-01 10:20:00,95.07,95.25,94.91,95.24,46845.0,95.07,95.25,94.91,95.24,46845.0
2025-04-01 10:25:00,95.33,95.36,95.01,95.08,28275.0,95.33,95.36,95.01,95.08,28275.0
2025-04-01 10:30:00,95.1,95.1,94.93,95.04,15210.0,95.1,95.1,94.93,95.04,15210.0
2025-04-01 10:35:00,94.98,95.2,94.98,95.15,17100.0,94.98,95.2,94.98,95.15,17100.0
2025-04-01 10:40:00,95.02,95.13,95.02,95.09,18465.0,95.02,95.13,95.02,95.09,18465.0
2025-04-01 10:45:00,95.09,95.09,94.98,95.04,24690.0,95.09,95.09,94.98,95.04,24690.0
2025-04-01 10:50:00,95.16,95.16,95.09,95.12,8580.0,95.16,95.16,95.09,95.12,8580.0
2025-04-01 10:55:00,95.3,95.33,95.3,95.33,3000.0,95.3,95.33,95.3,95.33,3000.0
2025-04-01 11:00:00,95.3,95.47,95.3,95.47,24360.0,95.3,95.47,95.3,95.47,24360.0
2025-04-01 11:05:00,95.47,95.47,95.4,95.47,4575.0,95.47,95.47,95.4,95.47,4575.0
2025-04-01 11:10:00,95.42,95.54,95.42,95.5,12450.0,95.42,95.54,95.42,95.5,12450.0
2025-04-01 11:15:00,95.68,95.68,95.41,95.41,10110.0,95.68,95.68,95.41,95.41,10110.0
2025-04-01 11:20:00,95.43,95.43,95.43,95.43,19500.0,95.43,95.43,95.43,95.43,19500.0
2025-04-01 11:25:00,95.59,95.59,95.26,95.26,11175.0,95.59,95.59,95.26,95.26,11175.0
2025-04-01 11:30:00,95.34,95.34,95.34,95.34,1500.0,95.34,95.34,95.34,95.34,1500.0
2025-04-01 11:35:00,95.36,95.36,95.36,95.36,1500.0,95.36,95.36,95.36,95.36,1500.0
2025-04-01 11:40:00,95.39,95.39,95.39,95.39,1500.0,95.39,95.39,95.39,95.39,1500.0
2025-04-01 11:45:00,95.4,95.44,95.4,95.44,3030.0,95.4,95.44,95.4,95.44,3030.0
2025-04-01 11:50:00,95.39,95.42,95.26,95.26,34935.0,95.39,95.42,95.26,95.26,34935.0
2025-04-01 11:55:00,95.26,95.26,95.26,95.26,0.0,95.26,95.26,95.26,95.26,0.0
2025-04-01 12:00:00,95.33,95.33,95.33,95.33,13500.0,95.33,95.33,95.33,95.33,13500.0
2025-04-01 12:05:00,95.31,95.33,95.21,95.21,21315.0,95.31,95.33,95.21,95.21,21315.0
2025-04-01 12:10:00,95.21,95.28,95.19,95.28,11400.0,95.21,95.28,95.19,95.28,11400.0
2025-04-01 12:15:00,95.23,95.35,95.23,95.35,16500.0,95.23,95.35,95.23,95.35,16500.0
2025-04-01 12:20:00,95.39,95.39,95.26,95.26,32565.0,95.39,95.39,95.26,95.26,32565.0
2025-04-01 12:25:00,95.13,95.24,95.13,95.2,35250.0,95.13,95.24,95.13,95.2,35250.0
2025-04-01 12:30:00,95.1,95.23,95.1,95.2,24795.0,95.1,95.23,95.1,95.2,24795.0
2025-04-01 12:35:00,95.2,95.2,95.19,95.19,16500.0,95.2,95.2,95.19,95.19,16500.0
2025-04-01 12:40:00,95.28,95.28,95.15,95.28,28740.0,95.28,95.28,95.15,95.28,28740.0
2025-04-01 12:45:00,95.3,95.3,95.22,95.3,10650.0,95.3,95.3,95.22,95.3,10650.0
2025-04-01 12:50:00,95.35,95.51,95.34,95.51,7500.0,95.35,95.51,95.34,95.51,7500.0
2025-04-01 12:55:00,95.6,95.6,95.55,95.55,10545.0,95.6,95.6,95.55,95.55,10545.0
2025-04-01 13:00:00,95.55,95.59,95.55,95.59,7500.0,95.55,95.59,95.55,95.59,7500.0
2025-04-01 13:05:00,95.5,95.53,95.43,95.43,10035.0,95.5,95.53,95.43,95.43,10035.0
2025-04-01 13:10:00,95.47,95.47,95.35,95.36,14085.0,95.47,95.47,95.35,95.36,14085.0
2025-04-01 13:15:00,95.44,95.44,95.36,95.4,13500.0,95.44,95.44,95.36,95.4,13500.0
2025-04-01 13:20:00,95.45,95.48,95.45,95.47,6315.0,95.45,95.48,95.45,95.47,6315.0
2025-04-01 13:25:00,95.47,95.48,95.3,95.31,18000.0,95.47,95.48,95.3,95.31,18000.0
2025-04-01 13:30:00,95.2,95.4,95.2,95.4,6735.0,95.2,95.4,95.2,95.4,6735.0
2025-04-01 13:35:00,95.32,95.43,95.31,95.43,6465.0,95.32,95.43,95.31,95.43,6465.0
2025-04-01 13:40:00,95.5,95.5,95.46,95.46,4500.0,95.5,95.5,95.46,95.46,4500.0
2025-04-01 13:45:00,95.46,95.46,95.38,95.38,6000.0,95.46,95.46,95.38,95.38,6000.0
2025-04-01 13:50:00,95.48,95.49,95.39,95.39,6390.0,95.48,95.49,95.39,95.39,6390.0
2025-04-01 13:55:00,95.37,95.43,95.37,95.42,8100.0,95.37,95.43,95.37,95.42,8100.0
2025-04-01 14:00:00,95.43,95.45,95.31,95.36,57750.0,95.43,95.45,95.31,95.36,57750.0
2025-04-01 14:05:00,95.33,95.33,95.29,95.29,4500.0,95.33,95.33,95.29,95.29,4500.0
2025-04-01 14:10:00,95.28,95.34,95.28,95.34,13230.0,95.28,95.34,95.28,95.34,13230.0
2025-04-01 14:15:00,95.34,95.34,95.34,95.34,0.0,95.34,95.34,95.34,95.34,0.0
2025-04-01 14:20:00,95.4,95.4,95.3,95.3,6000.0,95.4,95.4,95.3,95.3,6000.0
2025-04-01 14:25:00,95.35,95.35,95.27,95.28,27000.0,95.35,95.35,95.27,95.28,27000.0
2025-04-01 14:30:00,95.28,95.28,94.98,95.14,35610.0,95.28,95.28,94.98,95.14,35610.0
2025-04-01 14:35:00,95.15,95.15,95.1,95.1,7500.0,95.15,95.15,95.1,95.1,7500.0
2025-04-01 14:40:00,95.21,95.21,95.1,95.21,34335.0,95.21,95.21,95.1,95.21,34335.0
2025-04-01 14:45:00,95.01,95.04,94.76,94.82,55545.0,95.01,95.04,94.76,94.82,55545.0
2025-04-01 14:50:00,94.82,94.87,94.73,94.87,21915.0,94.82,94.87,94.73,94.87,21915.0
2025-04-01 14:55:00,94.93,95.23,94.93,95.23,65670.0,94.93,95.23,94.93,95.23,65670.0
2025-04-01 15:00:00,95.21,95.25,95.09,95.16,33750.0,95.21,95.25,95.09,95.16,33750.0
2025-04-01 15:05:00,95.14,95.21,95.14,95.14,9300.0,95.14,95.21,95.14,95.14,9300.0
2025-04-01 15:10:00,95.1,95.1,95.03,95.03,7650.0,95.1,95.1,95.03,95.03,7650.0
2025-04-01 15:15:00,95.19,95.22,95.17,95.17,8730.0,95.19,95.22,95.17,95.17,8730.0
2025-04-01 15:20:00,95.17,95.28,95.15,95.23,16980.0,95.17,95.28,95.15,95.23,16980.0
2025-04-01 15:25:00,95.28,95.4,95.28,95.37,48360.0,95.28,95.4,95.28,95.37,48360.0
2025-04-01 15:30:00,95.26,95.35,95.07,95.17,96180.0,95.26,95.35,95.07,95.17,96180.0
2025-04-01 15:35:00,95.22,95.23,95.14,95.2,39000.0,95.22,95.23,95.14,95.2,39000.0
2025-04-01 15:40:00,95.22,95.22,95.11,95.13,45240.0,95.22,95.22,95.11,95.13,45240.0
2025-04-01 15:45:00,95.13,95.23,95.07,95.23,94035.0,95.13,95.23,95.07,95.23,94035.0
2025-04-01 15:50:00,95.32,95.52,95.07,95.48,51000.0,95.32,95.52,95.07,95.48,51000.0
2025-04-01 15:55:00,95.46,95.65,95.36,95.36,173490.0,95.46,95.65,95.36,95.36,173490.0
2025-04-02 09:30:00,94.95,95.45,94.95,95.45,60150.0,94.95,95.45,94.95,95.45,60150.0
2025-04-02 09:35:00,95.05,95.05,95.03,95.03,18000.0,95.05,95.05,95.03,95.03,18000.0
2025-04-02 09:40:00,95.01,95.33,95.01,95.17,9000.0,95.01,95.33,95.01,95.17,9000.0
2025-04-02 09:45:00,95.11,95.14,94.84,95.0,24540.0,95.11,95.14,94.84,95.0,24540.0
2025-04-02 09:50:00,95.0,95.0,95.0,95.0,0.0,95.0,95.0,95.0,95.0,0.0
2025-04-02 09:55:00,94.87,94.87,94.66,94.69,39000.0,94.87,94.87,94.66,94.69,39000.0
2025-04-02 10:00:00,94.77,95.13,94.77,94.91,17160.0,94.77,95.13,94.77,94.91,17160.0
2025-04-02 10:05:00,95.06,95.06,94.9,94.98,13500.0,95.06,95.06,94.9,94.98,13500.0
2025-04-02 10:10:00,94.87,95.0,94.87,95.0,6000.0,94.87,95.0,94.87,95.0,6000.0
2025-04-02 10:15:00,94.97,95.04,94.96,94.97,6000.0,94.97,95.04,94.96,94.97,6000.0
2025-04-02 10:20:00,95.01,95.14,94.96,95.06,46530.0,95.01,95.14,94.96,95.06,46530.0
2025-04-02 10:25:00,95.18,95.3,95.18,95.3,25860.0,95.18,95.3,95.18,95.3,25860.0
2025-04-02 10:30:00,95.47,95.47,95.35,95.35,7500.0,95.47,95.47,95.35,95.35,7500.0
2025-04-02 10:35:00,95.47,95.47,95.42,95.45,15375.0,95.47,95.47,95.42,95.45,15375.0
2025-04-02 10:40:00,95.44,95.54,95.41,95.44,16665.0,95.44,95.54,95.41,95.44,16665.0
2025-04-02 10:45:00,95.56,95.56,95.39,95.5,4500.0,95.56,95.56,95.39,95.5,4500.0
2025-04-02 10:50:00,95.6,95.76,95.6,95.75,7860.0,95.6,95.76,95.6,95.75,7860.0
2025-04-02 10:55:00,95.74,95.9,95.74,95.81,16590.0,95.74,95.9,95.74,95.81,16590.0
2025-04-02 11:00:00,95.8,95.8,95.78,95.8,7500.0,95.8,95.8,95.78,95.8,7500.0
2025-04-02 11:05:00,95.76,95.78,95.71,95.72,12000.0,95.76,95.78,95.71,95.72,12000.0
2025-04-02 11:10:00,95.6,95.62,95.57,95.58,7500.0,95.6,95.62,95.57,95.58,7500.0
2025-04-02 11:15:00,95.58,95.58,95.53,95.56,9000.0,95.58,95.58,95.53,95.56,9000.0
2025-04-02 11:20:00,95.65,95.67,95.65,95.67,9000.0,95.65,95.67,95.65,95.67,9000.0
2025-04-02 11:25:00,95.74,95.74,95.67,95.72,7500.0,95.74,95.74,95.67,95.72,7500.0
2025-04-02 11:30:00,95.75,95.76,95.7,95.76,9360.0,95.75,95.76,95.7,95.76,9360.0
2025-04-02 11:35:00,95.72,95.72,95.65,95.65,9000.0,95.72,95.72,95.65,95.65,9000.0
2025-04-02 11:40:00,95.56,95.56,95.53,95.56,6000.0,95.56,95.56,95.53,95.56,6000.0
2025-04-02 11:45:00,95.27,95.37,95.23,95.24,12000.0,95.27,95.37,95.23,95.24,12000.0
2025-04-02 11:50:00,95.22,95.22,95.07,95.07,13860.0,95.22,95.22,95.07,95.07,13860.0
2025-04-02 11:55:00,95.16,95.18,94.93,94.98,47145.0,95.16,95.18,94.93,94.98,47145.0
2025-04-02 12:00:00,95.06,95.06,95.02,95.05,27000.0,95.06,95.06,95.02,95.05,27000.0
2025-04-02 12:05:00,95.06,95.15,94.97,94.97,13455.0,95.06,95.15,94.97,94.97,13455.0
2025-04-02 12:10:00,95.01,95.08,94.98,95.08,34515.0,95.01,95.08,94.98,95.08,34515.0
2025-04-02 12:15:00,95.03,95.05,95.03,95.04,7500.0,95.03,95.05,95.03,95.04,7500.0
2025-04-02 12:20:00,95.05,95.12,95.02,95.02,16725.0,95.05,95.12,95.02,95.02,16725.0
2025-04-02 12:25:00,95.02,95.02,94.94,95.01,25020.0,95.02,95.02,94.94,95.01,25020.0
2025-04-02 12:30:00,94.94,95.0,94.87,94.92,30075.0,94.94,95.0,94.87,94.92,30075.0
2025-04-02 12:35:00,94.92,94.93,94.73,94.74,49485.0,94.92,94.93,94.73,94.74,49485.0
2025-04-02 12:40:00,94.68,94.74,94.67,94.74,10665.0,94.68,94.74,94.67,94.74,10665.0
2025-04-02 12:45:00,94.67,95.22,94.67,95.22,93975.0,94.67,95.22,94.67,95.22,93975.0
2025-04-02 12:50:00,95.24,95.3,95.1,95.11,36585.0,95.24,95.3,95.1,95.11,36585.0
2025-04-02 12:55:00,95.12,95.13,95.1,95.11,6120.0,95.12,95.13,95.1,95.11,6120.0
2025-04-02 13:00:00,95.26,95.3,95.2,95.25,9000.0,95.26,95.3,95.2,95.25,9000.0
2025-04-02 13:05:00,95.28,95.39,95.28,95.37,16500.0,95.28,95.39,95.28,95.37,16500.0
2025-04-02 13:10:00,95.42,95.48,95.42,95.45,6000.0,95.42,95.48,95.42,95.45,6000.0
2025-04-02 13:15:00,95.35,95.42,95.17,95.25,40500.0,95.35,95.42,95.17,95.25,40500.0
2025-04-02 13:20:00,95.25,95.38,95.23,95.38,18000.0,95.25,95.38,95.23,95.38,18000.0
2025-04-02 13:25:00,95.34,95.34,95.24,95.31,7500.0,95.34,95.34,95.24,95.31,7500.0
2025-04-02 13:30:00,95.25,95.26,95.05,95.1,16500.0,95.25,95.26,95.05,95.1,16500.0
2025-04-02 13:35:00,95.01,95.12,95.01,95.12,26385.0,95.01,95.12,95.01,95.12,26385.0
2025-04-02 13:40:00,95.06,95.08,95.01,95.01,7500.0,95.06,95.08,95.01,95.01,7500.0
2025-04-02 13:45:00,94.94,94.94,94.94,94.94,1500.0,94.94,94.94,94.94,94.94,1500.0
2025-04-02 13:50:00,94.94,94.94,94.84,94.88,7500.0,94.94,94.94,94.84,94.88,7500.0
2025-04-02 13:55:00,94.94,95.01,94.94,95.01,10500.0,94.94,95.01,94.94,95.01,10500.0
2025-04-02 14:00:00,95.04,95.06,94.9,94.97,28500.0,95.04,95.06,94.9,94.97,28500.0
2025-04-02 14:05:00,94.97,94.97,94.86,94.9,9000.0,94.97,94.97,94.86,94.9,9000.0
2025-04-02 14:10:00,94.9,94.9,94.9,94.9,0.0,94.9,94.9,94.9,94.9,0.0
2025-04-02 14:15:00,94.87,94.88,94.83,94.83,11160.0,94.87,94.88,94.83,94.83,11160.0
2025-04-02 14:20:00,94.94,94.94,94.94,94.94,1500.0,94.94,94.94,94.94,94.94,1500.0
2025-04-02 14:25:00,94.89,94.89,94.71,94.71,10470.0,94.89,94.89,94.71,94.71,10470.0
2025-04-02 14:30:00,94.73,94.8,94.73,94.8,5280.0,94.73,94.8,94.73,94.8,5280.0
2025-04-02 14:35:00,94.9,94.97,94.9,94.96,9000.0,94.9,94.97,94.9,94.96,9000.0
2025-04-02 14:40:00,95.05,95.05,94.88,94.93,55890.0,95.05,95.05,94.88,94.93,55890.0
2025-04-02 14:45:00,94.92,94.92,94.84,94.84,15000.0,94.92,94.92,94.84,94.84,15000.0
2025-04-02 14:50:00,94.8,94.86,94.76,94.81,24000.0,94.8,94.86,94.76,94.81,24000.0
2025-04-02 14:55:00,94.81,94.81,94.68,94.68,3000.0,94.81,94.81,94.68,94.68,3000.0
2025-04-02 15:00:00,94.61,94.63,94.56,94.62,22500.0,94.61,94.63,94.56,94.62,22500.0
2025-04-02 15:05:00,94.63,94.64,94.55,94.55,21000.0,94.63,94.64,94.55,94.55,21000.0
2025-04-02 15:10:00,94.62,94.62,94.55,94.6,11145.0,94.62,94.62,94.55,94.6,11145.0
2025-04-02 15:15:00,94.66,94.66,94.57,94.64,10605.0,94.66,94.66,94.57,94.64,10605.0
2025-04-02 15:20:00,94.67,94.67,94.56,94.65,19545.0,94.67,94.67,94.56,94.65,19545.0
2025-04-02 15:25:00,94.55,94.62,94.51,94.57,22890.0,94.55,94.62,94.51,94.57,22890.0
2025-04-02 15:30:00,94.6,94.61,94.45,94.61,24000.0,94.6,94.61,94.45,94.61,24000.0
2025-04-02 15:35:00,94.55,94.64,94.42,94.55,27675.0,94.55,94.64,94.42,94.55,27675.0
2025-04-02 15:40:00,94.52,94.78,94.52,94.76,22440.0,94.52,94.78,94.52,94.76,22440.0
2025-04-02 15:45:00,94.72,94.93,94.72,94.84,36675.0,94.72,94.93,94.72,94.84,36675.0
2025-04-02 15:50:00,94.74,95.02,94.74,94.93,128040.0,94.74,95.02,94.74,94.93,128040.0
2025-04-02 15:55:00,95.03,95.03,94.44,94.44,462660.0,95.03,95.03,94.44,94.44,462660.0
2025-04-03 09:30:00,93.69,95.3,93.58,95.3,147615.0,93.69,95.3,93.58,95.3,147615.0
2025-04-03 09:35:00,95.83,95.93,94.87,95.67,46065.0,95.83,95.93,94.87,95.67,46065.0
2025-04-03 09:40:00,95.87,97.18,95.87,96.69,70920.0,95.87,97.18,95.87,96.69,70920.0
2025-04-03 09:45:00,96.85,96.91,96.33,96.55,29415.0,96.85,96.91,96.33,96.55,29415.0
2025-04-03 09:50:00,96.85,97.22,96.58,96.58,36120.0,96.85,97.22,96.58,96.58,36120.0
2025-04-03 09:55:00,96.27,96.27,96.08,96.08,6000.0,96.27,96.27,96.08,96.08,6000.0
2025-04-03 10:00:00,95.69,96.04,95.69,95.89,14175.0,95.69,96.04,95.69,95.89,14175.0
2025-04-03 10:05:00,96.0,96.1,95.76,95.88,67815.0,96.0,96.1,95.76,95.88,67815.0
2025-04-03 10:10:00,95.93,95.98,95.78,95.98,79830.0,95.93,95.98,95.78,95.98,79830.0
2025-04-03 10:15:00,95.92,95.92,95.41,95.57,9000.0,95.92,95.92,95.41,95.57,9000.0
2025-04-03 10:20:00,95.45,95.62,95.33,95.62,12000.0,95.45,95.62,95.33,95.62,12000.0
2025-04-03 10:25:00,95.62,95.97,95.62,95.76,19500.0,95.62,95.97,95.62,95.76,19500.0
2025-04-03 10:30:00,95.7,96.11,95.64,95.88,113010.0,95.7,96.11,95.64,95.88,113010.0
2025-04-03 10:35:00,95.98,96.21,95.74,96.21,13350.0,95.98,96.21,95.74,96.21,13350.0
2025-04-03 10:40:00,95.98,96.03,95.98,95.98,9240.0,95.98,96.03,95.98,95.98,9240.0
2025-04-03 10:45:00,95.87,96.24,95.82,96.24,15900.0,95.87,96.24,95.82,96.24,15900.0
2025-04-03 10:50:00,96.24,96.24,96.24,96.24,0.0,96.24,96.24,96.24,96.24,0.0
2025-04-03 10:55:00,96.13,96.14,95.81,95.81,18000.0,96.13,96.14,95.81,95.81,18000.0
2025-04-03 11:00:00,95.81,95.89,95.68,95.89,12000.0,95.81,95.89,95.68,95.89,12000.0
2025-04-03 11:05:00,95.79,95.86,95.79,95.86,7500.0,95.79,95.86,95.79,95.86,7500.0
2025-04-03 11:10:00,95.99,96.49,95.9,96.43,63840.0,95.99,96.49,95.9,96.43,63840.0
2025-04-03 11:15:00,96.38,96.45,96.24,96.25,35010.0,96.38,96.45,96.24,96.25,35010.0
2025-04-03 11:20:00,96.25,96.41,96.19,96.24,15285.0,96.25,96.41,96.19,96.24,15285.0
2025-04-03 11:25:00,96.19,96.19,96.05,96.12,15270.0,96.19,96.19,96.05,96.12,15270.0
2025-04-03 11:30:00,96.09,96.15,96.06,96.06,15000.0,96.09,96.15,96.06,96.06,15000.0
2025-04-03 11:35:00,96.04,96.49,96.0,96.45,15780.0,96.04,96.49,96.0,96.45,15780.0
2025-04-03 11:40:00,96.45,96.62,96.44,96.48,13665.0,96.45,96.62,96.44,96.48,13665.0
2025-04-03 11:45:00,96.35,96.38,96.19,96.19,10560.0,96.35,96.38,96.19,96.19,10560.0
2025-04-03 11:50:00,96.26,96.38,96.16,96.33,39345.0,96.26,96.38,96.16,96.33,39345.0
2025-04-03 11:55:00,96.38,96.6,96.38,96.6,15870.0,96.38,96.6,96.38,96.6,15870.0
2025-04-03 12:00:00,96.73,96.73,96.48,96.48,30765.0,96.73,96.73,96.48,96.48,30765.0
2025-04-03 12:05:00,96.51,96.55,96.06,96.16,201705.0,96.51,96.55,96.06,96.16,201705.0
2025-04-03 12:10:00,96.17,96.44,96.17,96.44,73950.0,96.17,96.44,96.17,96.44,73950.0
2025-04-03 12:15:00,96.37,96.71,96.33,96.71,10065.0,96.37,96.71,96.33,96.71,10065.0
2025-04-03 12:20:00,96.66,96.66,96.6,96.6,6615.0,96.66,96.66,96.6,96.6,6615.0
2025-04-03 12:25:00,96.6,96.6,96.56,96.58,16350.0,96.6,96.6,96.56,96.58,16350.0
2025-04-03 12:30:00,96.57,96.6,96.25,96.25,36585.0,96.57,96.6,96.25,96.25,36585.0
2025-04-03 12:35:00,96.25,96.25,96.2,96.2,11700.0,96.25,96.25,96.2,96.2,11700.0
2025-04-03 12:40:00,96.33,96.49,96.2,96.2,51885.0,96.33,96.49,96.2,96.2,51885.0
2025-04-03 12:45:00,96.21,96.34,96.07,96.24,32880.0,96.21,96.34,96.07,96.24,32880.0
2025-04-03 12:50:00,96.12,96.19,95.8,95.92,30000.0,96.12,96.19,95.8,95.92,30000.0
2025-04-03 12:55:00,96.01,96.02,96.01,96.02,6000.0,96.01,96.02,96.01,96.02,6000.0
2025-04-03 13:00:00,96.01,96.01,95.94,95.95,12030.0,96.01,96.01,95.94,95.95,12030.0
2025-04-03 13:05:00,96.04,96.1,96.0,96.0,12000.0,96.04,96.1,96.0,96.0,12000.0
2025-04-03 13:10:00,95.83,96.01,95.83,95.95,31500.0,95.83,96.01,95.83,95.95,31500.0
2025-04-03 13:15:00,95.95,96.27,95.95,96.01,76350.0,95.95,96.27,95.95,96.01,76350.0
2025-04-03 13:20:00,95.95,96.02,95.87,96.02,32010.0,95.95,96.02,95.87,96.02,32010.0
2025-04-03 13:25:00,95.95,95.95,95.92,95.92,7500.0,95.95,95.95,95.92,95.92,7500.0
2025-04-03 13:30:00,95.89,95.96,95.88,95.96,29430.0,95.89,95.96,95.88,95.96,29430.0
2025-04-03 13:35:00,96.17,96.24,96.05,96.05,39000.0,96.17,96.24,96.05,96.05,39000.0
2025-04-03 13:40:00,96.16,96.16,96.16,96.16,5220.0,96.16,96.16,96.16,96.16,5220.0
2025-04-03 13:45:00,96.24,96.35,96.24,96.29,32745.0,96.24,96.35,96.24,96.29,32745.0
2025-04-03 13:50:00,96.16,96.16,96.0,96.06,23160.0,96.16,96.16,96.0,96.06,23160.0
2025-04-03 13:55:00,96.03,96.03,95.95,95.95,25515.0,96.03,96.03,95.95,95.95,25515.0
2025-04-03 14:00:00,96.01,96.01,95.89,95.89,9900.0,96.01,96.01,95.89,95.89,9900.0
2025-04-03 14:05:00,95.86,95.91,95.86,95.86,22605.0,95.86,95.91,95.86,95.86,22605.0
2025-04-03 14:10:00,95.87,95.94,95.83,95.9,54000.0,95.87,95.94,95.83,95.9,54000.0
2025-04-03 14:15:00,95.88,96.01,95.88,96.0,66195.0,95.88,96.01,95.88,96.0,66195.0
2025-04-03 14:20:00,95.86,96.1,95.86,96.04,7800.0,95.86,96.1,95.86,96.04,7800.0
2025-04-03 14:25:00,96.03,96.03,95.98,95.98,22500.0,96.03,96.03,95.98,95.98,22500.0
2025-04-03 14:30:00,96.05,96.35,96.0,96.35,19500.0,96.05,96.35,96.0,96.35,19500.0
2025-04-03 14:35:00,96.44,96.67,96.41,96.52,10500.0,96.44,96.67,96.41,96.52,10500.0
2025-04-03 14:40:00,96.56,96.71,96.56,96.71,9555.0,96.56,96.71,96.56,96.71,9555.0
2025-04-03 14:45:00,96.7,96.7,96.32,96.32,73425.0,96.7,96.7,96.32,96.32,73425.0
2025-04-03 14:50:00,96.31,96.31,96.19,96.19,10500.0,96.31,96.31,96.19,96.19,10500.0
2025-04-03 14:55:00,96.19,96.19,96.06,96.07,13500.0,96.19,96.19,96.06,96.07,13500.0
2025-04-03 15:00:00,96.07,96.1,95.97,96.04,21000.0,96.07,96.1,95.97,96.04,21000.0
2025-04-03 15:05:00,96.15,96.23,96.15,96.23,7620.0,96.15,96.23,96.15,96.23,7620.0
2025-04-03 15:10:00,96.21,96.26,96.05,96.05,27960.0,96.21,96.26,96.05,96.05,27960.0
2025-04-03 15:15:00,96.08,96.08,96.03,96.03,28650.0,96.08,96.08,96.03,96.03,28650.0
2025-04-03 15:20:00,96.14,96.32,96.14,96.31,20175.0,96.14,96.32,96.14,96.31,20175.0
2025-04-03 15:25:00,96.31,96.35,96.24,96.3,24480.0,96.31,96.35,96.24,96.3,24480.0
2025-04-03 15:30:00,96.28,96.28,96.01,96.07,29745.0,96.28,96.28,96.01,96.07,29745.0
2025-04-03 15:35:00,96.12,96.2,96.01,96.13,54240.0,96.12,96.2,96.01,96.13,54240.0
2025-04-03 15:40:00,96.19,96.45,96.18,96.45,37500.0,96.19,96.45,96.18,96.45,37500.0
2025-04-03 15:45:00,96.33,96.35,96.28,96.28,16500.0,96.33,96.35,96.28,96.28,16500.0
2025-04-03 15:50:00,96.08,96.18,95.97,96.09,84825.0,96.08,96.18,95.97,96.09,84825.0
2025-04-03 15:55:00,96.06,96.29,96.06,96.18,213855.0,96.06,96.29,96.06,96.18,213855.0
2025-04-04 09:30:00,96.17,96.41,95.75,95.79,122820.0,96.17,96.41,95.75,95.79,122820.0
2025-04-04 09:35:00,95.64,96.28,95.22,95.22,95505.0,95.64,96.28,95.22,95.22,95505.0
2025-04-04 09:40:00,95.9,96.56,95.9,96.55,33660.0,95.9,96.56,95.9,96.55,33660.0
2025-04-04 09:45:00,96.32,96.91,95.97,96.64,88935.0,96.32,96.91,95.97,96.64,88935.0
2025-04-04 09:50:00,96.66,96.73,96.23,96.23,58500.0,96.66,96.73,96.23,96.23,58500.0
2025-04-04 09:55:00,96.19,96.33,95.75,96.33,48780.0,96.19,96.33,95.75,96.33,48780.0
2025-04-04 10:00:00,96.02,96.02,95.59,95.68,24000.0,96.02,96.02,95.59,95.68,24000.0
2025-04-04 10:05:00,95.4,95.56,95.2,95.2,27270.0,95.4,95.56,95.2,95.2,27270.0
2025-04-04 10:10:00,95.15,95.23,95.01,95.01,28500.0,95.15,95.23,95.01,95.01,28500.0
2025-04-04 10:15:00,94.97,95.22,94.77,94.81,18600.0,94.97,95.22,94.77,94.81,18600.0
2025-04-04 10:20:00,94.81,95.07,94.74,94.97,18300.0,94.81,95.07,94.74,94.97,18300.0
2025-04-04 10:25:00,94.97,95.14,94.97,95.07,30615.0,94.97,95.14,94.97,95.07,30615.0
2025-04-04 10:30:00,95.19,95.23,95.03,95.13,43830.0,95.19,95.23,95.03,95.13,43830.0
2025-04-04 10:35:00,95.07,95.35,95.04,95.35,55335.0,95.07,95.35,95.04,95.35,55335.0
2025-04-04 10:40:00,95.09,95.28,95.09,95.28,18000.0,95.09,95.28,95.09,95.28,18000.0
2025-04-04 10:45:00,95.21,95.21,94.83,94.92,48630.0,95.21,95.21,94.83,94.92,48630.0
2025-04-04 10:50:00,94.74,95.57,94.74,95.49,67080.0,94.74,95.57,94.74,95.49,67080.0
2025-04-04 10:55:00,95.17,95.34,94.94,95.2,65715.0,95.17,95.34,94.94,95.2,65715.0
2025-04-04 11:00:00,95.16,95.54,95.09,95.54,33315.0,95.16,95.54,95.09,95.54,33315.0
2025-04-04 11:05:00,95.53,95.6,95.33,95.6,31500.0,95.53,95.6,95.33,95.6,31500.0
2025-04-04 11:10:00,95.55,95.84,95.5,95.79,19095.0,95.55,95.84,95.5,95.79,19095.0
2025-04-04 11:15:00,95.69,95.99,95.55,95.55,80400.0,95.69,95.99,95.55,95.55,80400.0
2025-04-04 11:20:00,95.57,95.78,95.54,95.58,36510.0,95.57,95.78,95.54,95.58,36510.0
2025-04-04 11:25:00,95.58,95.58,94.83,94.83,189165.0,95.58,95.58,94.83,94.83,189165.0
2025-04-04 11:30:00,94.71,94.89,94.48,94.67,88905.0,94.71,94.89,94.48,94.67,88905.0
2025-04-04 11:35:00,94.75,94.85,94.62,94.72,136905.0,94.75,94.85,94.62,94.72,136905.0
2025-04-04 11:40:00,94.8,94.96,94.76,94.96,30285.0,94.8,94.96,94.76,94.96,30285.0
2025-04-04 11:45:00,94.88,95.29,94.88,95.24,57330.0,94.88,95.29,94.88,95.24,57330.0
2025-04-04 11:50:00,95.13,95.23,94.86,95.07,22500.0,95.13,95.23,94.86,95.07,22500.0
2025-04-04 11:55:00,95.06,95.1,94.79,94.79,13500.0,95.06,95.1,94.79,94.79,13500.0
2025-04-04 12:00:00,94.89,95.0,94.89,94.91,12765.0,94.89,95.0,94.89,94.91,12765.0
2025-04-04 12:05:00,94.95,95.24,94.84,94.87,21120.0,94.95,95.24,94.84,94.87,21120.0
2025-04-04 12:10:00,94.98,95.21,94.9,95.13,31500.0,94.98,95.21,94.9,95.13,31500.0
2025-04-04 12:15:00,95.09,95.12,94.57,94.57,13500.0,95.09,95.12,94.57,94.57,13500.0
2025-04-04 12:20:00,94.64,94.71,94.46,94.46,24555.0,94.64,94.71,94.46,94.46,24555.0
2025-04-04 12:25:00,94.46,94.65,94.43,94.47,79665.0,94.46,94.65,94.43,94.47,79665.0
2025-04-04 12:30:00,94.5,94.5,94.08,94.37,205140.0,94.5,94.5,94.08,94.37,205140.0
2025-04-04 12:35:00,94.42,94.66,94.42,94.47,138705.0,94.42,94.66,94.42,94.47,138705.0
2025-04-04 12:40:00,94.56,94.77,94.43,94.45,160470.0,94.56,94.77,94.43,94.45,160470.0
2025-04-04 12:45:00,94.33,94.45,94.16,94.16,119505.0,94.33,94.45,94.16,94.16,119505.0
2025-04-04 12:50:00,94.28,94.47,94.28,94.4,19500.0,94.28,94.47,94.28,94.4,19500.0
2025-04-04 12:55:00,94.27,94.36,93.95,93.95,52815.0,94.27,94.36,93.95,93.95,52815.0
2025-04-04 13:00:00,94.07,94.09,93.95,93.97,25500.0,94.07,94.09,93.95,93.97,25500.0
2025-04-04 13:05:00,93.85,93.93,93.84,93.92,17340.0,93.85,93.93,93.84,93.92,17340.0
2025-04-04 13:10:00,93.9,93.93,93.6,93.71,16395.0,93.9,93.93,93.6,93.71,16395.0
2025-04-04 13:15:00,93.71,93.8,93.43,93.8,71655.0,93.71,93.8,93.43,93.8,71655.0
2025-04-04 13:20:00,93.93,93.99,93.9,93.93,14070.0,93.93,93.99,93.9,93.93,14070.0
2025-04-04 13:25:00,94.02,94.18,93.86,93.98,29655.0,94.02,94.18,93.86,93.98,29655.0
2025-04-04 13:30:00,94.0,94.0,93.91,93.93,13020.0,94.0,94.0,93.91,93.93,13020.0
2025-04-04 13:35:00,94.03,94.27,94.01,94.27,12195.0,94.03,94.27,94.01,94.27,12195.0
2025-04-04 13:40:00,94.25,94.42,94.2,94.2,18690.0,94.25,94.42,94.2,94.2,18690.0
2025-04-04 13:45:00,94.09,94.6,94.09,94.53,88500.0,94.09,94.6,94.09,94.53,88500.0
2025-04-04 13:50:00,94.66,94.66,94.14,94.4,30135.0,94.66,94.66,94.14,94.4,30135.0
2025-04-04 13:55:00,94.33,94.42,94.25,94.42,50055.0,94.33,94.42,94.25,94.42,50055.0
2025-04-04 14:00:00,94.44,94.65,94.44,94.65,32145.0,94.44,94.65,94.44,94.65,32145.0
2025-04-04 14:05:00,94.65,94.78,94.3,94.32,76500.0,94.65,94.78,94.3,94.32,76500.0
2025-04-04 14:10:00,94.35,94.42,94.32,94.42,14160.0,94.35,94.42,94.32,94.42,14160.0
2025-04-04 14:15:00,94.29,94.37,94.18,94.37,107340.0,94.29,94.37,94.18,94.37,107340.0
2025-04-04 14:20:00,94.36,94.42,94.17,94.34,187890.0,94.36,94.42,94.17,94.34,187890.0
2025-04-04 14:25:00,94.34,94.34,93.96,94.2,87105.0,94.34,94.34,93.96,94.2,87105.0
2025-04-04 14:30:00,94.18,94.27,94.09,94.22,213165.0,94.18,94.27,94.09,94.22,213165.0
2025-04-04 14:35:00,94.17,94.21,93.93,94.04,203985.0,94.17,94.21,93.93,94.04,203985.0
2025-04-04 14:40:00,94.03,94.17,93.83,94.12,164340.0,94.03,94.17,93.83,94.12,164340.0
2025-04-04 14:45:00,94.08,94.12,93.83,93.85,27135.0,94.08,94.12,93.83,93.85,27135.0
2025-04-04 14:50:00,93.55,93.95,93.34,93.94,122670.0,93.55,93.95,93.34,93.94,122670.0
2025-04-04 14:55:00,93.94,93.94,93.64,93.64,119445.0,93.94,93.94,93.64,93.64,119445.0
2025-04-04 15:00:00,93.64,93.71,93.25,93.71,55065.0,93.64,93.71,93.25,93.71,55065.0
2025-04-04 15:05:00,93.7,93.89,93.62,93.78,74265.0,93.7,93.89,93.62,93.78,74265.0
2025-04-04 15:10:00,93.75,94.2,93.75,94.07,85050.0,93.75,94.2,93.75,94.07,85050.0
2025-04-04 15:15:00,94.07,94.13,93.63,93.74,78135.0,94.07,94.13,93.63,93.74,78135.0
2025-04-04 15:20:00,93.67,94.24,93.67,94.15,29880.0,93.67,94.24,93.67,94.15,29880.0
2025-04-04 15:25:00,94.34,94.43,94.07,94.14,38940.0,94.34,94.43,94.07,94.14,38940.0
2025-04-04 15:30:00,94.12,94.5,94.07,94.5,36915.0,94.12,94.5,94.07,94.5,36915.0
2025-04-04 15:35:00,94.54,94.54,94.2,94.31,55230.0,94.54,94.54,94.2,94.31,55230.0
2025-04-04 15:40:00,94.29,94.47,94.29,94.31,39675.0,94.29,94.47,94.29,94.31,39675.0
2025-04-04 15:45:00,94.34,94.43,93.83,94.34,57615.0,94.34,94.43,93.83,94.34,57615.0
2025-04-04 15:50:00,94.01,94.13,93.41,93.45,247140.0,94.01,94.13,93.41,93.45,247140.0
2025-04-04 15:55:00,93.21,93.35,92.64,92.64,446490.0,93.21,93.35,92.64,92.64,446490.0
2025-04-07 09:30:00,91.26,91.26,89.5,89.72,231810.0,91.26,91.26,89.5,89.72,231810.0
2025-04-07 09:35:00,89.84,89.89,89.08,89.88,117840.0,89.84,89.89,89.08,89.88,117840.0
2025-04-07 09:40:00,89.84,90.25,88.47,88.97,76785.0,89.84,90.25,88.47,88.97,76785.0
2025-04-07 09:45:00,89.61,89.88,89.1,89.88,10275.0,89.61,89.88,89.1,89.88,10275.0
2025-04-07 09:50:00,89.47,89.72,89.27,89.72,115260.0,89.47,89.72,89.27,89.72,115260.0
2025-04-07 09:55:00,89.63,90.12,89.5,89.7,148950.0,89.63,90.12,89.5,89.7,148950.0
2025-04-07 10:00:00,89.53,89.76,88.11,88.68,346110.0,89.53,89.76,88.11,88.68,346110.0
2025-04-07 10:05:00,88.53,88.71,88.25,88.31,40350.0,88.53,88.71,88.25,88.31,40350.0
2025-04-07 10:10:00,89.01,90.71,89.01,90.71,36480.0,89.01,90.71,89.01,90.71,36480.0
2025-04-07 10:15:00,91.35,92.32,91.35,91.61,34290.0,91.35,92.32,91.35,91.61,34290.0
2025-04-07 10:20:00,91.47,91.47,90.14,90.14,25500.0,91.47,91.47,90.14,90.14,25500.0
2025-04-07 10:25:00,90.05,90.75,90.05,90.51,401205.0,90.05,90.75,90.05,90.51,401205.0
2025-04-07 10:30:00,90.27,90.71,90.0,90.31,111555.0,90.27,90.71,90.0,90.31,111555.0
2025-04-07 10:35:00,90.13,90.13,89.4,89.67,33945.0,90.13,90.13,89.4,89.67,33945.0
2025-04-07 10:40:00,89.18,89.61,89.12,89.37,33825.0,89.18,89.61,89.12,89.37,33825.0
2025-04-07 10:45:00,89.73,89.73,88.93,89.41,57930.0,89.73,89.73,88.93,89.41,57930.0
2025-04-07 10:50:00,89.41,90.28,89.41,90.28,85305.0,89.41,90.28,89.41,90.28,85305.0
2025-04-07 10:55:00,90.0,90.34,89.85,90.32,39030.0,90.0,90.34,89.85,90.32,39030.0
2025-04-07 11:00:00,90.43,90.78,90.43,90.57,25500.0,90.43,90.78,90.43,90.57,25500.0
2025-04-07 11:05:00,90.33,90.42,90.08,90.21,15045.0,90.33,90.42,90.08,90.21,15045.0
2025-04-07 11:10:00,90.18,90.18,89.96,90.03,56580.0,90.18,90.18,89.96,90.03,56580.0
2025-04-07 11:15:00,89.15,89.3,88.84,88.94,35130.0,89.15,89.3,88.84,88.94,35130.0
2025-04-07 11:20:00,89.32,89.32,88.8,88.8,17010.0,89.32,89.32,88.8,88.8,17010.0
2025-04-07 11:25:00,88.74,88.94,88.6,88.94,15000.0,88.74,88.94,88.6,88.94,15000.0
2025-04-07 11:30:00,88.73,89.28,88.73,89.02,58125.0,88.73,89.28,88.73,89.02,58125.0
2025-04-07 11:35:00,89.08,89.31,89.06,89.06,33315.0,89.08,89.31,89.06,89.06,33315.0
2025-04-07 11:40:00,89.06,89.67,89.06,89.67,35910.0,89.06,89.67,89.06,89.67,35910.0
2025-04-07 11:45:00,89.53,89.73,89.33,89.7,16695.0,89.53,89.73,89.33,89.7,16695.0
2025-04-07 11:50:00,89.73,89.99,89.62,89.62,43125.0,89.73,89.99,89.62,89.62,43125.0
2025-04-07 11:55:00,89.81,89.81,89.52,89.63,19770.0,89.81,89.81,89.52,89.63,19770.0
2025-04-07 12:00:00,89.61,89.61,89.14,89.45,48000.0,89.61,89.61,89.14,89.45,48000.0
2025-04-07 12:05:00,89.43,89.44,89.21,89.23,25500.0,89.43,89.44,89.21,89.23,25500.0
2025-04-07 12:10:00,89.15,89.24,88.93,89.02,96720.0,89.15,89.24,88.93,89.02,96720.0
2025-04-07 12:15:00,89.02,89.05,88.84,89.0,116490.0,89.02,89.05,88.84,89.0,116490.0
2025-04-07 12:20:00,88.95,88.96,88.71,88.71,167220.0,88.95,88.96,88.71,88.71,167220.0
2025-04-07 12:25:00,88.74,89.27,88.7,89.27,148695.0,88.74,89.27,88.7,89.27,148695.0
2025-04-07 12:30:00,89.24,89.39,89.15,89.15,46500.0,89.24,89.39,89.15,89.15,46500.0
2025-04-07 12:35:00,89.19,89.2,89.19,89.2,3000.0,89.19,89.2,89.19,89.2,3000.0
2025-04-07 12:40:00,89.13,89.17,88.93,88.93,10500.0,89.13,89.17,88.93,88.93,10500.0
2025-04-07 12:45:00,88.69,88.8,88.69,88.7,6000.0,88.69,88.8,88.69,88.7,6000.0
2025-04-07 12:50:00,88.84,88.92,88.84,88.92,3000.0,88.84,88.92,88.84,88.92,3000.0
2025-04-07 12:55:00,88.81,88.81,88.6,88.6,3000.0,88.81,88.81,88.6,88.6,3000.0
2025-04-07 13:00:00,89.26,89.27,88.73,89.27,43710.0,89.26,89.27,88.73,89.27,43710.0
2025-04-07 13:05:00,88.78,88.87,88.71,88.71,12000.0,88.78,88.87,88.71,88.71,12000.0
2025-04-07 13:10:00,88.82,89.02,88.69,89.02,28590.0,88.82,89.02,88.69,89.02,28590.0
2025-04-07 13:15:00,89.26,89.42,89.17,89.3,10500.0,89.26,89.42,89.17,89.3,10500.0
2025-04-07 13:20:00,89.3,89.3,89.03,89.05,20400.0,89.3,89.3,89.03,89.05,20400.0
2025-04-07 13:25:00,89.05,89.28,88.87,89.28,40290.0,89.05,89.28,88.87,89.28,40290.0
2025-04-07 13:30:00,89.27,89.28,89.1,89.28,25725.0,89.27,89.28,89.1,89.28,25725.0
2025-04-07 13:35:00,89.38,89.78,89.38,89.78,24300.0,89.38,89.78,89.38,89.78,24300.0
2025-04-07 13:40:00,89.6,89.7,89.51,89.68,13500.0,89.6,89.7,89.51,89.68,13500.0
2025-04-07 13:45:00,89.71,90.01,89.61,89.99,52140.0,89.71,90.01,89.61,89.99,52140.0
2025-04-07 13:50:00,90.17,90.58,90.17,90.3,17085.0,90.17,90.58,90.17,90.3,17085.0
2025-04-07 13:55:00,90.31,90.34,90.23,90.34,22500.0,90.31,90.34,90.23,90.34,22500.0
2025-04-07 14:00:00,90.43,90.43,89.99,90.16,15690.0,90.43,90.43,89.99,90.16,15690.0
2025-04-07 14:05:00,89.98,90.32,89.98,90.14,36180.0,89.98,90.32,89.98,90.14,36180.0
2025-04-07 14:10:00,90.3,90.37,90.13,90.2,18000.0,90.3,90.37,90.13,90.2,18000.0
2025-04-07 14:15:00,90.26,90.27,90.08,90.22,14550.0,90.26,90.27,90.08,90.22,14550.0
2025-04-07 14:20:00,90.11,90.19,89.94,90.12,15000.0,90.11,90.19,89.94,90.12,15000.0
2025-04-07 14:25:00,90.11,90.11,89.89,89.89,6000.0,90.11,90.11,89.89,89.89,6000.0
2025-04-07 14:30:00,89.9,90.0,89.74,89.82,24000.0,89.9,90.0,89.74,89.82,24000.0
2025-04-07 14:35:00,89.73,89.87,89.73,89.84,4560.0,89.73,89.87,89.73,89.84,4560.0
2025-04-07 14:40:00,89.98,89.98,89.76,89.76,35310.0,89.98,89.98,89.76,89.76,35310.0
2025-04-07 14:45:00,89.68,89.91,89.68,89.71,18000.0,89.68,89.91,89.68,89.71,18000.0
2025-04-07 14:50:00,89.67,89.76,89.61,89.62,12000.0,89.67,89.76,89.61,89.62,12000.0
2025-04-07 14:55:00,89.46,89.59,89.35,89.49,19515.0,89.46,89.59,89.35,89.49,19515.0
2025-04-07 15:00:00,89.49,89.75,89.3,89.37,29805.0,89.49,89.75,89.3,89.37,29805.0
2025-04-07 15:05:00,89.4,89.48,89.01,89.11,20625.0,89.4,89.48,89.01,89.11,20625.0
2025-04-07 15:10:00,89.03,89.09,88.9,89.05,64605.0,89.03,89.09,88.9,89.05,64605.0
2025-04-07 15:15:00,88.89,89.08,88.59,88.98,89730.0,88.89,89.08,88.59,88.98,89730.0
2025-04-07 15:20:00,88.98,89.04,88.72,88.8,24240.0,88.98,89.04,88.72,88.8,24240.0
2025-04-07 15:25:00,88.81,88.88,88.71,88.83,33000.0,88.81,88.88,88.71,88.83,33000.0
2025-04-07 15:30:00,88.85,89.56,88.85,89.54,110160.0,88.85,89.56,88.85,89.54,110160.0
2025-04-07 15:35:00,89.54,89.7,89.25,89.47,44220.0,89.54,89.7,89.25,89.47,44220.0
2025-04-07 15:40:00,89.34,89.34,89.0,89.0,56400.0,89.34,89.34,89.0,89.0,56400.0
2025-04-07 15:45:00,89.06,89.13,88.86,89.05,51000.0,89.06,89.13,88.86,89.05,51000.0
2025-04-07 15:50:00,88.83,88.97,88.64,88.94,136005.0,88.83,88.97,88.64,88.94,136005.0
2025-04-07 15:55:00,88.93,89.17,88.7,88.85,395325.0,88.93,89.17,88.7,88.85,395325.0
2025-04-08 09:30:00,90.01,90.47,90.01,90.19,70725.0,90.01,90.47,90.01,90.19,70725.0
2025-04-08 09:35:00,90.7,91.13,89.9,91.13,69960.0,90.7,91.13,89.9,91.13,69960.0
2025-04-08 09:40:00,91.24,91.24,90.46,90.53,38250.0,91.24,91.24,90.46,90.53,38250.0
2025-04-08 09:45:00,90.62,90.83,90.49,90.68,22395.0,90.62,90.83,90.49,90.68,22395.0
2025-04-08 09:50:00,90.66,91.0,90.53,90.81,99915.0,90.66,91.0,90.53,90.81,99915.0
2025-04-08 09:55:00,90.91,90.93,90.75,90.75,29580.0,90.91,90.93,90.75,90.75,29580.0
2025-04-08 10:00:00,91.02,91.18,90.88,91.16,19500.0,91.02,91.18,90.88,91.16,19500.0
2025-04-08 10:05:00,91.24,91.43,91.16,91.43,6015.0,91.24,91.43,91.16,91.43,6015.0
2025-04-08 10:10:00,91.25,91.25,90.93,91.01,13500.0,91.25,91.25,90.93,91.01,13500.0
2025-04-08 10:15:00,91.26,91.3,91.13,91.25,19755.0,91.26,91.3,91.13,91.25,19755.0
2025-04-08 10:20:00,91.33,91.33,91.08,91.08,9000.0,91.33,91.33,91.08,91.08,9000.0
2025-04-08 10:25:00,91.19,91.46,91.19,91.46,9375.0,91.19,91.46,91.19,91.46,9375.0
2025-04-08 10:30:00,91.34,91.51,91.19,91.19,40185.0,91.34,91.51,91.19,91.19,40185.0
2025-04-08 10:35:00,91.11,91.46,91.11,91.46,53130.0,91.11,91.46,91.11,91.46,53130.0
2025-04-08 10:40:00,91.36,91.4,91.3,91.4,9000.0,91.36,91.4,91.3,91.4,9000.0
2025-04-08 10:45:00,91.37,91.37,91.1,91.16,12570.0,91.37,91.37,91.1,91.16,12570.0
2025-04-08 10:50:00,91.17,91.23,90.96,90.96,11775.0,91.17,91.23,90.96,90.96,11775.0
2025-04-08 10:55:00,90.96,90.96,90.66,90.66,15945.0,90.96,90.96,90.66,90.66,15945.0
2025-04-08 11:00:00,90.68,90.87,90.25,90.25,69360.0,90.68,90.87,90.25,90.25,69360.0
2025-04-08 11:05:00,90.29,90.53,90.29,90.53,16650.0,90.29,90.53,90.29,90.53,16650.0
2025-04-08 11:10:00,90.48,90.48,90.31,90.31,11295.0,90.48,90.48,90.31,90.31,11295.0
2025-04-08 11:15:00,90.16,90.33,90.16,90.33,15075.0,90.16,90.33,90.16,90.33,15075.0
2025-04-08 11:20:00,90.3,90.68,90.23,90.23,16200.0,90.3,90.68,90.23,90.23,16200.0
2025-04-08 11:25:00,90.37,90.49,90.37,90.38,8070.0,90.37,90.49,90.37,90.38,8070.0
2025-04-08 11:30:00,90.38,90.95,90.37,90.82,35550.0,90.38,90.95,90.37,90.82,35550.0
2025-04-08 11:35:00,90.8,90.9,90.66,90.68,61275.0,90.8,90.9,90.66,90.68,61275.0
2025-04-08 11:40:00,90.8,90.88,90.74,90.87,36660.0,90.8,90.88,90.74,90.87,36660.0
2025-04-08 11:45:00,90.76,90.76,90.48,90.54,7500.0,90.76,90.76,90.48,90.54,7500.0
2025-04-08 11:50:00,90.45,90.61,90.44,90.57,21855.0,90.45,90.61,90.44,90.57,21855.0
2025-04-08 11:55:00,90.64,90.71,90.57,90.71,18000.0,90.64,90.71,90.57,90.71,18000.0
2025-04-08 12:00:00,90.72,90.82,90.71,90.82,10500.0,90.72,90.82,90.71,90.82,10500.0
2025-04-08 12:05:00,90.86,90.88,90.6,90.6,37230.0,90.86,90.88,90.6,90.6,37230.0
2025-04-08 12:10:00,90.6,90.63,90.58,90.63,7500.0,90.6,90.63,90.58,90.63,7500.0
2025-04-08 12:15:00,90.53,90.53,90.15,90.15,5325.0,90.53,90.53,90.15,90.15,5325.0
2025-04-08 12:20:00,90.18,90.18,90.0,90.0,6000.0,90.18,90.18,90.0,90.0,6000.0
2025-04-08 12:25:00,89.99,90.34,89.99,90.34,39540.0,89.99,90.34,89.99,90.34,39540.0
2025-04-08 12:30:00,90.43,90.5,90.06,90.24,18510.0,90.43,90.5,90.06,90.24,18510.0
2025-04-08 12:35:00,90.12,90.12,89.94,90.08,13500.0,90.12,90.12,89.94,90.08,13500.0
2025-04-08 12:40:00,90.05,90.05,89.88,89.88,19290.0,90.05,90.05,89.88,89.88,19290.0
2025-04-08 12:45:00,90.08,90.08,90.08,90.08,6000.0,90.08,90.08,90.08,90.08,6000.0
2025-04-08 12:50:00,90.08,90.08,89.84,89.84,6270.0,90.08,90.08,89.84,89.84,6270.0
2025-04-08 12:55:00,89.89,89.96,89.59,89.65,22470.0,89.89,89.96,89.59,89.65,22470.0
2025-04-08 13:00:00,89.58,89.63,89.38,89.56,12000.0,89.58,89.63,89.38,89.56,12000.0
2025-04-08 13:05:00,89.57,89.58,89.33,89.33,8280.0,89.57,89.58,89.33,89.33,8280.0
2025-04-08 13:10:00,89.16,89.29,88.94,89.29,39000.0,89.16,89.29,88.94,89.29,39000.0
2025-04-08 13:15:00,89.21,89.29,89.06,89.06,10725.0,89.21,89.29,89.06,89.06,10725.0
2025-04-08 13:20:00,89.01,89.1,88.83,88.94,21855.0,89.01,89.1,88.83,88.94,21855.0
2025-04-08 13:25:00,88.94,88.98,88.44,88.44,24000.0,88.94,88.98,88.44,88.44,24000.0
2025-04-08 13:30:00,88.52,88.69,88.33,88.33,83445.0,88.52,88.69,88.33,88.33,83445.0
2025-04-08 13:35:00,88.26,88.56,88.25,88.53,55560.0,88.26,88.56,88.25,88.53,55560.0
2025-04-08 13:40:00,88.57,89.09,88.57,89.09,22470.0,88.57,89.09,88.57,89.09,22470.0
2025-04-08 13:45:00,88.79,89.01,88.79,89.01,147090.0,88.79,89.01,88.79,89.01,147090.0
2025-04-08 13:50:00,89.03,89.05,88.88,88.88,35190.0,89.03,89.05,88.88,88.88,35190.0
2025-04-08 13:55:00,88.88,89.14,88.88,89.14,12000.0,88.88,89.14,88.88,89.14,12000.0
2025-04-08 14:00:00,89.05,89.08,88.87,89.08,12435.0,89.05,89.08,88.87,89.08,12435.0
2025-04-08 14:05:00,88.93,88.93,88.69,88.73,37500.0,88.93,88.93,88.69,88.73,37500.0
2025-04-08 14:10:00,88.74,88.74,88.5,88.5,4500.0,88.74,88.74,88.5,88.5,4500.0
2025-04-08 14:15:00,88.55,88.71,88.48,88.71,25500.0,88.55,88.71,88.48,88.71,25500.0
2025-04-08 14:20:00,88.71,88.71,88.58,88.59,12000.0,88.71,88.71,88.58,88.59,12000.0
2025-04-08 14:25:00,88.61,88.61,88.25,88.25,16665.0,88.61,88.61,88.25,88.25,16665.0
2025-04-08 14:30:00,88.38,88.77,88.36,88.42,37500.0,88.38,88.77,88.36,88.42,37500.0
2025-04-08 14:35:00,88.29,88.34,88.07,88.27,36585.0,88.29,88.34,88.07,88.27,36585.0
2025-04-08 14:40:00,88.37,88.37,88.18,88.22,38760.0,88.37,88.37,88.18,88.22,38760.0
2025-04-08 14:45:00,88.35,88.58,88.35,88.54,75315.0,88.35,88.58,88.35,88.54,75315.0
2025-04-08 14:50:00,88.43,88.68,88.43,88.62,33420.0,88.43,88.68,88.43,88.62,33420.0
2025-04-08 14:55:00,88.46,88.8,88.46,88.8,21255.0,88.46,88.8,88.46,88.8,21255.0
2025-04-08 15:00:00,88.47,88.79,88.35,88.49,24180.0,88.47,88.79,88.35,88.49,24180.0
2025-04-08 15:05:00,88.33,88.34,88.0,88.0,33000.0,88.33,88.34,88.0,88.0,33000.0
2025-04-08 15:10:00,87.99,88.26,87.98,88.07,51135.0,87.99,88.26,87.98,88.07,51135.0
2025-04-08 15:15:00,88.12,88.13,87.79,87.85,40590.0,88.12,88.13,87.79,87.85,40590.0
2025-04-08 15:20:00,87.97,88.14,87.95,88.14,28260.0,87.97,88.14,87.95,88.14,28260.0
2025-04-08 15:25:00,88.16,88.3,88.01,88.01,39780.0,88.16,88.3,88.01,88.01,39780.0
2025-04-08 15:30:00,88.03,88.09,87.76,87.76,53670.0,88.03,88.09,87.76,87.76,53670.0
2025-04-08 15:35:00,87.8,87.8,87.06,87.1,66285.0,87.8,87.8,87.06,87.1,66285.0
2025-04-08 15:40:00,87.1,87.5,87.1,87.15,38460.0,87.1,87.5,87.1,87.15,38460.0
2025-04-08 15:45:00,87.17,87.18,86.95,86.96,35775.0,87.17,87.18,86.95,86.96,35775.0
2025-04-08 15:50:00,86.84,87.57,86.79,87.5,82620.0,86.84,87.57,86.79,87.5,82620.0
2025-04-08 15:55:00,87.45,87.71,87.33,87.63,261825.0,87.45,87.71,87.33,87.63,261825.0
2025-04-09 09:30:00,87.15,88.49,87.15,87.37,56775.0,87.15,88.49,87.15,87.37,56775.0
2025-04-09 09:35:00,87.73,87.81,87.12,87.26,36450.0,87.73,87.81,87.12,87.26,36450.0
2025-04-09 09:40:00,88.37,88.47,87.66,87.66,22065.0,88.37,88.47,87.66,87.66,22065.0
2025-04-09 09:45:00,87.43,87.86,87.43,87.82,49440.0,87.43,87.86,87.43,87.82,49440.0
2025-04-09 09:50:00,87.88,88.35,87.88,88.14,15900.0,87.88,88.35,87.88,88.14,15900.0
2025-04-09 09:55:00,88.25,88.35,87.84,88.12,44685.0,88.25,88.35,87.84,88.12,44685.0
2025-04-09 10:00:00,88.32,88.67,87.87,88.67,23505.0,88.32,88.67,87.87,88.67,23505.0
2025-04-09 10:05:00,88.46,88.46,87.83,88.0,34590.0,88.46,88.46,87.83,88.0,34590.0
2025-04-09 10:10:00,88.12,88.12,87.76,87.8,46695.0,88.12,88.12,87.76,87.8,46695.0
2025-04-09 10:15:00,87.8,88.0,87.54,87.54,41895.0,87.8,88.0,87.54,87.54,41895.0
2025-04-09 10:20:00,87.51,87.7,87.18,87.63,33705.0,87.51,87.7,87.18,87.63,33705.0
2025-04-09 10:25:00,87.8,88.02,87.67,88.0,34020.0,87.8,88.02,87.67,88.0,34020.0
2025-04-09 10:30:00,88.01,88.23,87.97,88.04,33420.0,88.01,88.23,87.97,88.04,33420.0
2025-04-09 10:35:00,88.07,88.08,88.0,88.0,27210.0,88.07,88.08,88.0,88.0,27210.0
2025-04-09 10:40:00,87.76,87.76,87.68,87.68,13500.0,87.76,87.76,87.68,87.68,13500.0
2025-04-09 10:45:00,87.81,87.99,87.81,87.9,66000.0,87.81,87.99,87.81,87.9,66000.0
2025-04-09 10:50:00,87.91,87.91,87.57,87.76,57000.0,87.91,87.91,87.57,87.76,57000.0
2025-04-09 10:55:00,87.57,87.92,87.53,87.53,46800.0,87.57,87.92,87.53,87.53,46800.0
2025-04-09 11:00:00,87.46,87.65,87.46,87.65,38445.0,87.46,87.65,87.46,87.65,38445.0
2025-04-09 11:05:00,87.68,87.81,87.61,87.62,24165.0,87.68,87.81,87.61,87.62,24165.0
2025-04-09 11:10:00,87.91,87.91,87.67,87.67,12600.0,87.91,87.91,87.67,87.67,12600.0
2025-04-09 11:15:00,87.9,88.1,87.68,87.68,17925.0,87.9,88.1,87.68,87.68,17925.0
2025-04-09 11:20:00,87.99,88.2,87.99,88.2,20610.0,87.99,88.2,87.99,88.2,20610.0
2025-04-09 11:25:00,88.16,88.19,88.16,88.19,5295.0,88.16,88.19,88.16,88.19,5295.0
2025-04-09 11:30:00,87.97,88.09,87.74,87.74,25545.0,87.97,88.09,87.74,87.74,25545.0
2025-04-09 11:35:00,87.74,87.85,87.71,87.85,27375.0,87.74,87.85,87.71,87.85,27375.0
2025-04-09 11:40:00,87.8,87.83,87.7,87.76,35280.0,87.8,87.83,87.7,87.76,35280.0
2025-04-09 11:45:00,87.88,87.98,87.8,87.8,16695.0,87.88,87.98,87.8,87.8,16695.0
2025-04-09 11:50:00,87.8,87.8,87.73,87.8,42540.0,87.8,87.8,87.73,87.8,42540.0
2025-04-09 11:55:00,87.65,87.69,87.56,87.63,66000.0,87.65,87.69,87.56,87.63,66000.0
2025-04-09 12:00:00,87.66,87.66,87.54,87.54,15000.0,87.66,87.66,87.54,87.54,15000.0
2025-04-09 12:05:00,87.73,87.85,87.73,87.85,4500.0,87.73,87.85,87.73,87.85,4500.0
2025-04-09 12:10:00,87.86,88.01,87.86,87.99,9000.0,87.86,88.01,87.86,87.99,9000.0
2025-04-09 12:15:00,88.03,88.16,88.03,88.04,13965.0,88.03,88.16,88.03,88.04,13965.0
2025-04-09 12:20:00,88.07,88.18,88.07,88.18,9870.0,88.07,88.18,88.07,88.18,9870.0
2025-04-09 12:25:00,88.17,88.17,88.17,88.17,1500.0,88.17,88.17,88.17,88.17,1500.0
2025-04-09 12:30:00,88.12,88.39,88.12,88.39,4860.0,88.12,88.39,88.12,88.39,4860.0
2025-04-09 12:35:00,88.35,88.35,88.35,88.35,1500.0,88.35,88.35,88.35,88.35,1500.0
2025-04-09 12:40:00,88.22,88.22,88.16,88.19,6000.0,88.22,88.22,88.16,88.19,6000.0
2025-04-09 12:45:00,88.15,88.26,88.15,88.26,13500.0,88.15,88.26,88.15,88.26,13500.0
2025-04-09 12:50:00,88.37,88.37,88.16,88.33,21480.0,88.37,88.37,88.16,88.33,21480.0
2025-04-09 12:55:00,88.33,88.33,88.14,88.17,64380.0,88.33,88.33,88.14,88.17,64380.0
2025-04-09 13:00:00,88.21,88.68,88.21,88.52,54195.0,88.21,88.68,88.21,88.52,54195.0
2025-04-09 13:05:00,88.62,88.62,88.44,88.49,20700.0,88.62,88.62,88.44,88.49,20700.0
2025-04-09 13:10:00,88.36,88.5,88.36,88.37,6000.0,88.36,88.5,88.36,88.37,6000.0
2025-04-09 13:15:00,88.35,89.81,88.08,89.81,70140.0,88.35,89.81,88.08,89.81,70140.0
2025-04-09 13:20:00,89.42,91.47,89.42,91.47,61260.0,89.42,91.47,89.42,91.47,61260.0
2025-04-09 13:25:00,91.7,93.18,91.51,91.56,108465.0,91.7,93.18,91.51,91.56,108465.0
2025-04-09 13:30:00,91.65,92.34,91.21,92.15,58800.0,91.65,92.34,91.21,92.15,58800.0
2025-04-09 13:35:00,92.47,92.85,91.67,91.88,71745.0,92.47,92.85,91.67,91.88,71745.0
2025-04-09 13:40:00,91.9,91.9,91.26,91.28,36000.0,91.9,91.9,91.26,91.28,36000.0
2025-04-09 13:45:00,91.22,92.08,91.16,91.73,52455.0,91.22,92.08,91.16,91.73,52455.0
2025-04-09 13:50:00,91.54,91.54,91.18,91.18,35205.0,91.54,91.54,91.18,91.18,35205.0
2025-04-09 13:55:00,91.24,91.73,90.81,91.31,69465.0,91.24,91.73,90.81,91.31,69465.0
2025-04-09 14:00:00,91.6,91.82,91.33,91.65,81915.0,91.6,91.82,91.33,91.65,81915.0
2025-04-09 14:05:00,91.65,91.65,90.68,90.82,90795.0,91.65,91.65,90.68,90.82,90795.0
2025-04-09 14:10:00,90.85,91.14,90.54,90.76,70965.0,90.85,91.14,90.54,90.76,70965.0
2025-04-09 14:15:00,90.79,91.15,90.75,91.03,42600.0,90.79,91.15,90.75,91.03,42600.0
2025-04-09 14:20:00,90.9,90.9,90.2,90.2,136005.0,90.9,90.9,90.2,90.2,136005.0
2025-04-09 14:25:00,90.43,90.88,90.41,90.47,140040.0,90.43,90.88,90.41,90.47,140040.0
2025-04-09 14:30:00,90.51,90.6,89.19,89.19,298080.0,90.51,90.6,89.19,89.19,298080.0
2025-04-09 14:35:00,89.39,89.95,89.32,89.51,74190.0,89.39,89.95,89.32,89.51,74190.0
2025-04-09 14:40:00,89.75,89.75,88.9,88.91,50670.0,89.75,89.75,88.9,88.91,50670.0
2025-04-09 14:45:00,88.89,89.38,88.7,89.38,44130.0,88.89,89.38,88.7,89.38,44130.0
2025-04-09 14:50:00,89.1,89.74,89.1,89.33,21000.0,89.1,89.74,89.1,89.33,21000.0
2025-04-09 14:55:00,89.39,89.67,89.22,89.4,66480.0,89.39,89.67,89.22,89.4,66480.0
2025-04-09 15:00:00,89.41,90.18,89.36,90.18,57690.0,89.41,90.18,89.36,90.18,57690.0
2025-04-09 15:05:00,90.48,90.48,89.92,90.2,34500.0,90.48,90.48,89.92,90.2,34500.0
2025-04-09 15:10:00,90.22,90.34,90.01,90.28,49635.0,90.22,90.34,90.01,90.28,49635.0
2025-04-09 15:15:00,90.25,90.25,89.71,90.0,44250.0,90.25,90.25,89.71,90.0,44250.0
2025-04-09 15:20:00,89.83,89.9,89.71,89.89,96495.0,89.83,89.9,89.71,89.89,96495.0
2025-04-09 15:25:00,89.9,90.02,89.63,89.87,54555.0,89.9,90.02,89.63,89.87,54555.0
2025-04-09 15:30:00,89.97,90.02,89.64,89.85,44805.0,89.97,90.02,89.64,89.85,44805.0
2025-04-09 15:35:00,89.89,89.98,89.57,89.61,105915.0,89.89,89.98,89.57,89.61,105915.0
2025-04-09 15:40:00,89.62,89.62,89.13,89.27,99930.0,89.62,89.62,89.13,89.27,99930.0
2025-04-09 15:45:00,89.35,89.43,89.08,89.4,90360.0,89.35,89.43,89.08,89.4,90360.0
2025-04-09 15:50:00,89.4,90.19,89.4,89.66,261000.0,89.4,90.19,89.4,89.66,261000.0
2025-04-09 15:55:00,89.66,89.96,89.61,89.9,507555.0,89.66,89.96,89.61,89.9,507555.0
2025-04-10 09:30:00,89.41,89.86,88.74,89.43,121365.0,89.41,89.86,88.74,89.43,121365.0
2025-04-10 09:35:00,89.53,90.68,89.53,90.49,26865.0,89.53,90.68,89.53,90.49,26865.0
2025-04-10 09:40:00,90.71,90.71,89.56,89.92,52995.0,90.71,90.71,89.56,89.92,52995.0
2025-04-10 09:45:00,90.68,91.17,90.68,91.17,10500.0,90.68,91.17,90.68,91.17,10500.0
2025-04-10 09:50:00,90.91,91.05,90.72,90.91,20895.0,90.91,91.05,90.72,90.91,20895.0
2025-04-10 09:55:00,90.91,91.07,90.91,91.07,5250.0,90.91,91.07,90.91,91.07,5250.0
2025-04-10 10:00:00,91.58,91.58,90.84,90.84,56205.0,91.58,91.58,90.84,90.84,56205.0
2025-04-10 10:05:00,90.8,90.94,90.51,90.78,33405.0,90.8,90.94,90.51,90.78,33405.0
2025-04-10 10:10:00,91.04,91.14,90.69,90.69,23715.0,91.04,91.14,90.69,90.69,23715.0
2025-04-10 10:15:00,90.53,90.53,90.24,90.31,10500.0,90.53,90.53,90.24,90.31,10500.0
2025-04-10 10:20:00,90.41,90.55,90.31,90.55,15000.0,90.41,90.55,90.31,90.55,15000.0
2025-04-10 10:25:00,90.44,90.48,90.22,90.23,7500.0,90.44,90.48,90.22,90.23,7500.0
2025-04-10 10:30:00,90.19,90.63,90.19,90.63,10305.0,90.19,90.63,90.19,90.63,10305.0
2025-04-10 10:35:00,90.61,90.61,90.61,90.61,3000.0,90.61,90.61,90.61,90.61,3000.0
2025-04-10 10:40:00,90.67,90.67,90.22,90.37,16950.0,90.67,90.67,90.22,90.37,16950.0
2025-04-10 10:45:00,90.41,90.51,90.26,90.51,52545.0,90.41,90.51,90.26,90.51,52545.0
2025-04-10 10:50:00,90.51,90.51,90.21,90.21,9000.0,90.51,90.51,90.21,90.21,9000.0
2025-04-10 10:55:00,90.16,90.27,90.0,90.0,10725.0,90.16,90.27,90.0,90.0,10725.0
2025-04-10 11:00:00,90.0,90.0,90.0,90.0,0.0,90.0,90.0,90.0,90.0,0.0
2025-04-10 11:05:00,90.23,90.52,90.23,90.52,17130.0,90.23,90.52,90.23,90.52,17130.0
2025-04-10 11:10:00,90.44,90.52,90.43,90.44,69075.0,90.44,90.52,90.43,90.44,69075.0
2025-04-10 11:15:00,90.48,90.48,90.09,90.09,57615.0,90.48,90.48,90.09,90.09,57615.0
2025-04-10 11:20:00,90.09,90.23,90.09,90.18,27045.0,90.09,90.23,90.09,90.18,27045.0
2025-04-10 11:25:00,90.28,90.51,90.19,90.51,106860.0,90.28,90.51,90.19,90.51,106860.0
2025-04-10 11:30:00,90.62,90.84,90.55,90.64,60825.0,90.62,90.84,90.55,90.64,60825.0
2025-04-10 11:35:00,90.78,90.96,90.65,90.65,30285.0,90.78,90.96,90.65,90.65,30285.0
2025-04-10 11:40:00,90.72,90.91,90.72,90.72,39000.0,90.72,90.91,90.72,90.72,39000.0
2025-04-10 11:45:00,90.72,90.96,90.72,90.76,35175.0,90.72,90.96,90.72,90.76,35175.0
2025-04-10 11:50:00,90.76,90.88,90.65,90.7,45000.0,90.76,90.88,90.65,90.7,45000.0
2025-04-10 11:55:00,90.81,90.81,90.37,90.37,40500.0,90.81,90.81,90.37,90.37,40500.0
2025-04-10 12:00:00,90.36,90.5,89.83,89.9,90060.0,90.36,90.5,89.83,89.9,90060.0
2025-04-10 12:05:00,89.82,90.04,89.78,90.04,34500.0,89.82,90.04,89.78,90.04,34500.0
2025-04-10 12:10:00,89.92,90.01,89.83,89.98,36465.0,89.92,90.01,89.83,89.98,36465.0
2025-04-10 12:15:00,89.93,90.03,89.63,89.83,86100.0,89.93,90.03,89.63,89.83,86100.0
2025-04-10 12:20:00,89.73,89.83,89.36,89.55,59130.0,89.73,89.83,89.36,89.55,59130.0
2025-04-10 12:25:00,89.79,90.08,89.61,89.88,108855.0,89.79,90.08,89.61,89.88,108855.0
2025-04-10 12:30:00,89.99,90.56,89.99,90.56,21375.0,89.99,90.56,89.99,90.56,21375.0
2025-04-10 12:35:00,90.65,90.81,90.46,90.79,23070.0,90.65,90.81,90.46,90.79,23070.0
2025-04-10 12:40:00,90.76,90.98,90.62,90.72,59160.0,90.76,90.98,90.62,90.72,59160.0
2025-04-10 12:45:00,90.7,90.91,90.56,90.91,51525.0,90.7,90.91,90.56,90.91,51525.0
2025-04-10 12:50:00,90.84,90.87,90.75,90.76,27315.0,90.84,90.87,90.75,90.76,27315.0
2025-04-10 12:55:00,90.77,91.09,90.77,90.92,21765.0,90.77,91.09,90.77,90.92,21765.0
2025-04-10 13:00:00,91.12,91.69,91.11,91.5,45000.0,91.12,91.69,91.11,91.5,45000.0
2025-04-10 13:05:00,91.34,91.44,90.91,90.91,56640.0,91.34,91.44,90.91,90.91,56640.0
2025-04-10 13:10:00,90.67,90.75,90.24,90.3,33510.0,90.67,90.75,90.24,90.3,33510.0
2025-04-10 13:15:00,90.44,90.68,90.44,90.68,25500.0,90.44,90.68,90.44,90.68,25500.0
2025-04-10 13:20:00,90.68,90.68,90.45,90.68,24300.0,90.68,90.68,90.45,90.68,24300.0
2025-04-10 13:25:00,90.65,91.04,90.65,91.04,18000.0,90.65,91.04,90.65,91.04,18000.0
2025-04-10 13:30:00,91.09,91.09,90.57,90.57,15225.0,91.09,91.09,90.57,90.57,15225.0
2025-04-10 13:35:00,90.89,91.06,90.89,90.93,12000.0,90.89,91.06,90.89,90.93,12000.0
2025-04-10 13:40:00,90.91,91.38,90.91,91.21,29505.0,90.91,91.38,90.91,91.21,29505.0
2025-04-10 13:45:00,91.34,91.58,91.17,91.25,18795.0,91.34,91.58,91.17,91.25,18795.0
2025-04-10 13:50:00,91.43,91.59,91.09,91.59,30795.0,91.43,91.59,91.09,91.59,30795.0
2025-04-10 13:55:00,91.52,91.7,91.43,91.43,32130.0,91.52,91.7,91.43,91.43,32130.0
2025-04-10 14:00:00,91.39,91.89,91.39,91.89,27240.0,91.39,91.89,91.39,91.89,27240.0
2025-04-10 14:05:00,91.81,91.92,91.34,91.34,24375.0,91.81,91.92,91.34,91.34,24375.0
2025-04-10 14:10:00,91.42,91.46,91.2,91.2,19530.0,91.42,91.46,91.2,91.2,19530.0
2025-04-10 14:15:00,91.28,91.61,91.28,91.47,30000.0,91.28,91.61,91.28,91.47,30000.0
2025-04-10 14:20:00,91.74,91.92,91.74,91.92,6030.0,91.74,91.92,91.74,91.92,6030.0
2025-04-10 14:25:00,92.05,92.16,91.96,91.97,55695.0,92.05,92.16,91.96,91.97,55695.0
2025-04-10 14:30:00,92.03,92.37,92.03,92.1,19020.0,92.03,92.37,92.03,92.1,19020.0
2025-04-10 14:35:00,92.06,92.38,92.06,92.26,24105.0,92.06,92.38,92.06,92.26,24105.0
2025-04-10 14:40:00,92.37,92.86,92.24,92.84,48840.0,92.37,92.86,92.24,92.84,48840.0
2025-04-10 14:45:00,92.69,92.69,92.25,92.25,107430.0,92.69,92.69,92.25,92.25,107430.0
2025-04-10 14:50:00,92.32,92.39,92.13,92.21,36585.0,92.32,92.39,92.13,92.21,36585.0
2025-04-10 14:55:00,92.15,92.66,92.06,92.31,75510.0,92.15,92.66,92.06,92.31,75510.0
2025-04-10 15:00:00,92.21,92.61,92.21,92.57,22530.0,92.21,92.61,92.21,92.57,22530.0
2025-04-10 15:05:00,92.44,92.44,92.2,92.2,45840.0,92.44,92.44,92.2,92.2,45840.0
2025-04-10 15:10:00,92.19,92.3,92.0,92.0,33135.0,92.19,92.3,92.0,92.0,33135.0
2025-04-10 15:15:00,91.9,92.22,91.9,92.13,24990.0,91.9,92.22,91.9,92.13,24990.0
2025-04-10 15:20:00,92.11,92.3,91.94,92.03,32865.0,92.11,92.3,91.94,92.03,32865.0
2025-04-10 15:25:00,92.03,92.15,91.62,91.62,81540.0,92.03,92.15,91.62,91.62,81540.0
2025-04-10 15:30:00,91.56,91.87,91.56,91.64,40815.0,91.56,91.87,91.56,91.64,40815.0
2025-04-10 15:35:00,91.63,91.75,91.43,91.46,18000.0,91.63,91.75,91.43,91.46,18000.0
2025-04-10 15:40:00,91.5,91.5,90.88,90.88,30075.0,91.5,91.5,90.88,90.88,30075.0
2025-04-10 15:45:00,91.07,91.33,90.96,91.05,38205.0,91.07,91.33,90.96,91.05,38205.0
2025-04-10 15:50:00,91.2,91.89,91.17,91.86,118455.0,91.2,91.89,91.17,91.86,118455.0
2025-04-10 15:55:00,91.75,91.79,91.4,91.57,186360.0,91.75,91.79,91.4,91.57,186360.0
2025-04-11 09:30:00,91.56,91.97,91.09,91.48,76785.0,91.56,91.97,91.09,91.48,76785.0
2025-04-11 09:35:00,91.77,91.77,91.65,91.65,6000.0,91.77,91.77,91.65,91.65,6000.0
2025-04-11 09:40:00,91.57,91.9,91.55,91.9,23520.0,91.57,91.9,91.55,91.9,23520.0
2025-04-11 09:45:00,91.94,92.18,91.94,92.04,17175.0,91.94,92.18,91.94,92.04,17175.0
2025-04-11 09:50:00,92.04,92.3,92.01,92.21,15540.0,92.04,92.3,92.01,92.21,15540.0
2025-04-11 09:55:00,92.44,92.44,91.82,91.82,22260.0,92.44,92.44,91.82,91.82,22260.0
2025-04-11 10:00:00,91.8,92.01,91.56,91.95,25140.0,91.8,92.01,91.56,91.95,25140.0
2025-04-11 10:05:00,91.98,92.01,91.94,92.01,13965.0,91.98,92.01,91.94,92.01,13965.0
2025-04-11 10:10:00,92.01,92.08,91.47,91.76,38670.0,92.01,92.08,91.47,91.76,38670.0
2025-04-11 10:15:00,91.71,91.87,91.67,91.67,24690.0,91.71,91.87,91.67,91.67,24690.0
2025-04-11 10:20:00,91.5,91.66,91.4,91.4,10935.0,91.5,91.66,91.4,91.4,10935.0
2025-04-11 10:25:00,91.07,91.16,90.88,90.92,18000.0,91.07,91.16,90.88,90.92,18000.0
2025-04-11 10:30:00,90.72,91.0,90.61,90.95,80835.0,90.72,91.0,90.61,90.95,80835.0
2025-04-11 10:35:00,91.08,91.08,90.92,90.92,9630.0,91.08,91.08,90.92,90.92,9630.0
2025-04-11 10:40:00,90.94,91.08,90.73,90.73,20445.0,90.94,91.08,90.73,90.73,20445.0
2025-04-11 10:45:00,90.95,91.15,90.95,91.15,4335.0,90.95,91.15,90.95,91.15,4335.0
2025-04-11 10:50:00,90.96,91.07,90.85,91.03,7740.0,90.96,91.07,90.85,91.03,7740.0
2025-04-11 10:55:00,90.83,90.83,90.72,90.72,14130.0,90.83,90.83,90.72,90.72,14130.0
2025-04-11 11:00:00,90.81,91.22,90.67,90.7,17640.0,90.81,91.22,90.67,90.7,17640.0
2025-04-11 11:05:00,90.51,90.51,90.5,90.5,4500.0,90.51,90.51,90.5,90.5,4500.0
2025-04-11 11:10:00,90.53,90.53,90.53,90.53,3240.0,90.53,90.53,90.53,90.53,3240.0
2025-04-11 11:15:00,90.53,90.62,90.5,90.62,4500.0,90.53,90.62,90.5,90.62,4500.0
2025-04-11 11:20:00,90.59,90.59,90.59,90.59,1560.0,90.59,90.59,90.59,90.59,1560.0
2025-04-11 11:25:00,90.73,90.73,90.49,90.49,12045.0,90.73,90.73,90.49,90.49,12045.0
2025-04-11 11:30:00,90.65,90.82,90.62,90.82,30405.0,90.65,90.82,90.62,90.82,30405.0
2025-04-11 11:35:00,90.92,91.05,90.92,91.05,4500.0,90.92,91.05,90.92,91.05,4500.0
2025-04-11 11:40:00,91.03,91.25,91.02,91.25,10920.0,91.03,91.25,91.02,91.25,10920.0
2025-04-11 11:45:00,91.15,91.21,91.15,91.21,18570.0,91.15,91.21,91.15,91.21,18570.0
2025-04-11 11:50:00,91.32,91.32,91.32,91.32,1500.0,91.32,91.32,91.32,91.32,1500.0
2025-04-11 11:55:00,91.35,91.35,91.35,91.35,1500.0,91.35,91.35,91.35,91.35,1500.0
2025-04-11 12:00:00,91.39,91.39,91.39,91.39,1500.0,91.39,91.39,91.39,91.39,1500.0
2025-04-11 12:05:00,91.51,91.51,91.37,91.37,7500.0,91.51,91.51,91.37,91.37,7500.0
2025-04-11 12:10:00,91.52,91.52,91.37,91.37,3090.0,91.52,91.52,91.37,91.37,3090.0
2025-04-11 12:15:00,91.37,91.37,91.37,91.37,0.0,91.37,91.37,91.37,91.37,0.0
2025-04-11 12:20:00,91.72,91.72,91.72,91.72,8355.0,91.72,91.72,91.72,91.72,8355.0
2025-04-11 12:25:00,91.55,91.57,91.47,91.57,14025.0,91.55,91.57,91.47,91.57,14025.0
2025-04-11 12:30:00,91.57,91.57,91.57,91.57,0.0,91.57,91.57,91.57,91.57,0.0
2025-04-11 12:35:00,91.8,91.8,91.8,91.8,1500.0,91.8,91.8,91.8,91.8,1500.0
2025-04-11 12:40:00,91.8,91.8,91.8,91.8,0.0,91.8,91.8,91.8,91.8,0.0
2025-04-11 12:45:00,92.15,92.28,92.15,92.28,4500.0,92.15,92.28,92.15,92.28,4500.0
2025-04-11 12:50:00,92.11,92.11,92.09,92.09,3000.0,92.11,92.11,92.09,92.09,3000.0
2025-04-11 12:55:00,92.05,92.05,91.96,91.96,12405.0,92.05,92.05,91.96,91.96,12405.0
2025-04-11 13:00:00,91.98,91.98,91.71,91.96,25035.0,91.98,91.98,91.71,91.96,25035.0
2025-04-11 13:05:00,91.89,91.89,91.81,91.81,3000.0,91.89,91.89,91.81,91.81,3000.0
2025-04-11 13:10:00,91.91,91.91,91.91,91.91,63900.0,91.91,91.91,91.91,91.91,63900.0
2025-04-11 13:15:00,91.91,91.91,91.91,91.91,0.0,91.91,91.91,91.91,91.91,0.0
2025-04-11 13:20:00,91.77,92.17,91.77,92.05,22815.0,91.77,92.17,91.77,92.05,22815.0
2025-04-11 13:25:00,91.94,91.94,91.94,91.94,1500.0,91.94,91.94,91.94,91.94,1500.0
2025-04-11 13:30:00,91.82,91.85,91.81,91.85,16575.0,91.82,91.85,91.81,91.85,16575.0
2025-04-11 13:35:00,91.95,92.03,91.95,92.03,10500.0,91.95,92.03,91.95,92.03,10500.0
2025-04-11 13:40:00,92.17,92.43,92.12,92.35,29850.0,92.17,92.43,92.12,92.35,29850.0
2025-04-11 13:45:00,92.35,92.35,92.35,92.35,0.0,92.35,92.35,92.35,92.35,0.0
2025-04-11 13:50:00,92.32,92.32,92.32,92.32,1500.0,92.32,92.32,92.32,92.32,1500.0
2025-04-11 13:55:00,92.25,92.25,92.07,92.25,10290.0,92.25,92.25,92.07,92.25,10290.0
2025-04-11 14:00:00,92.05,92.38,92.05,92.38,46725.0,92.05,92.38,92.05,92.38,46725.0
2025-04-11 14:05:00,92.25,92.25,92.19,92.2,19860.0,92.25,92.25,92.19,92.2,19860.0
2025-04-11 14:10:00,92.11,92.11,91.99,91.99,4500.0,92.11,92.11,91.99,91.99,4500.0
2025-04-11 14:15:00,91.81,91.81,91.81,91.81,1500.0,91.81,91.81,91.81,91.81,1500.0
2025-04-11 14:20:00,91.93,92.12,91.93,92.0,13905.0,91.93,92.12,91.93,92.0,13905.0
2025-04-11 14:25:00,91.99,91.99,91.99,91.99,1500.0,91.99,91.99,91.99,91.99,1500.0
2025-04-11 14:30:00,92.17,92.17,92.12,92.12,5250.0,92.17,92.17,92.12,92.12,5250.0
2025-04-11 14:35:00,92.07,92.18,92.07,92.11,9840.0,92.07,92.18,92.07,92.11,9840.0
2025-04-11 14:40:00,92.11,92.11,92.11,92.11,0.0,92.11,92.11,92.11,92.11,0.0
2025-04-11 14:45:00,92.18,92.18,92.18,92.18,6105.0,92.18,92.18,92.18,92.18,6105.0
2025-04-11 14:50:00,92.17,92.17,92.02,92.02,8595.0,92.17,92.17,92.02,92.02,8595.0
2025-04-11 14:55:00,92.11,92.16,92.11,92.16,4500.0,92.11,92.16,92.11,92.16,4500.0
2025-04-11 15:00:00,92.16,92.16,92.16,92.16,0.0,92.16,92.16,92.16,92.16,0.0
2025-04-11 15:05:00,92.37,92.37,92.36,92.37,11175.0,92.37,92.37,92.36,92.37,11175.0
2025-04-11 15:10:00,92.49,92.49,92.28,92.28,9750.0,92.49,92.49,92.28,92.28,9750.0
2025-04-11 15:15:00,92.29,92.31,92.22,92.31,13500.0,92.29,92.31,92.22,92.31,13500.0
2025-04-11 15:20:00,92.35,92.42,92.35,92.4,9000.0,92.35,92.42,92.35,92.4,9000.0
2025-04-11 15:25:00,92.5,92.5,92.42,92.46,12885.0,92.5,92.5,92.42,92.46,12885.0
2025-04-11 15:30:00,92.47,92.52,92.43,92.52,9000.0,92.47,92.52,92.43,92.52,9000.0
2025-04-11 15:35:00,92.43,92.51,92.27,92.46,34590.0,92.43,92.51,92.27,92.46,34590.0
2025-04-11 15:40:00,92.53,92.53,92.37,92.52,15405.0,92.53,92.53,92.37,92.52,15405.0
2025-04-11 15:45:00,92.56,92.61,92.45,92.45,7530.0,92.56,92.61,92.45,92.45,7530.0
2025-04-11 15:50:00,92.55,92.88,92.55,92.75,116205.0,92.55,92.88,92.55,92.75,116205.0
2025-04-11 15:55:00,92.91,92.96,92.59,92.63,153060.0,92.91,92.96,92.59,92.63,153060.0
2025-04-14 09:30:00,93.12,93.33,92.94,93.33,73500.0,93.12,93.33,92.94,93.33,73500.0
2025-04-14 09:35:00,93.33,94.4,93.33,94.4,9675.0,93.33,94.4,93.33,94.4,9675.0
2025-04-14 09:40:00,93.4,93.81,93.4,93.46,15000.0,93.4,93.81,93.4,93.46,15000.0
2025-04-14 09:45:00,93.63,93.8,93.22,93.22,19545.0,93.63,93.8,93.22,93.22,19545.0
2025-04-14 09:50:00,93.56,93.61,93.48,93.48,7215.0,93.56,93.61,93.48,93.48,7215.0
2025-04-14 09:55:00,93.56,93.64,93.4,93.41,10800.0,93.56,93.64,93.4,93.41,10800.0
2025-04-14 10:00:00,93.74,93.92,93.59,93.89,19095.0,93.74,93.92,93.59,93.89,19095.0
2025-04-14 10:05:00,93.85,93.99,93.72,93.76,20985.0,93.85,93.99,93.72,93.76,20985.0
2025-04-14 10:10:00,93.94,93.94,93.85,93.87,4500.0,93.94,93.94,93.85,93.87,4500.0
2025-04-14 10:15:00,93.9,94.0,93.9,93.99,9270.0,93.9,94.0,93.9,93.99,9270.0
2025-04-14 10:20:00,93.62,93.62,93.46,93.46,4500.0,93.62,93.62,93.46,93.46,4500.0
2025-04-14 10:25:00,93.58,93.73,93.58,93.64,16725.0,93.58,93.73,93.58,93.64,16725.0
2025-04-14 10:30:00,93.79,93.85,93.79,93.85,6000.0,93.79,93.85,93.79,93.85,6000.0
2025-04-14 10:35:00,93.78,93.89,93.78,93.89,3000.0,93.78,93.89,93.78,93.89,3000.0
2025-04-14 10:40:00,94.04,94.11,94.04,94.06,10500.0,94.04,94.11,94.04,94.06,10500.0
2025-04-14 10:45:00,94.1,94.24,93.97,94.05,21000.0,94.1,94.24,93.97,94.05,21000.0
2025-04-14 10:50:00,94.25,94.26,94.2,94.26,11040.0,94.25,94.26,94.2,94.26,11040.0
2025-04-14 10:55:00,94.25,94.26,94.04,94.25,13500.0,94.25,94.26,94.04,94.25,13500.0
2025-04-14 11:00:00,94.21,94.24,94.17,94.21,9510.0,94.21,94.24,94.17,94.21,9510.0
2025-04-14 11:05:00,94.21,94.21,94.07,94.13,49500.0,94.21,94.21,94.07,94.13,49500.0
2025-04-14 11:10:00,94.02,94.12,93.96,94.03,16500.0,94.02,94.12,93.96,94.03,16500.0
2025-04-14 11:15:00,94.03,94.03,94.03,94.03,0.0,94.03,94.03,94.03,94.03,0.0
2025-04-14 11:20:00,94.07,94.08,94.07,94.08,4500.0,94.07,94.08,94.07,94.08,4500.0
2025-04-14 11:25:00,94.06,94.06,93.93,93.93,12030.0,94.06,94.06,93.93,93.93,12030.0
2025-04-14 11:30:00,93.88,94.11,93.88,94.11,16500.0,93.88,94.11,93.88,94.11,16500.0
2025-04-14 11:35:00,94.18,94.28,93.95,93.98,20700.0,94.18,94.28,93.95,93.98,20700.0
2025-04-14 11:40:00,94.01,94.01,93.77,93.98,25155.0,94.01,94.01,93.77,93.98,25155.0
2025-04-14 11:45:00,93.89,93.89,93.68,93.7,35430.0,93.89,93.89,93.68,93.7,35430.0
2025-04-14 11:50:00,93.7,93.72,93.63,93.7,15000.0,93.7,93.72,93.63,93.7,15000.0
2025-04-14 11:55:00,93.69,93.83,93.69,93.7,24375.0,93.69,93.83,93.69,93.7,24375.0
2025-04-14 12:00:00,93.82,93.82,93.61,93.62,32610.0,93.82,93.82,93.61,93.62,32610.0
2025-04-14 12:05:00,93.66,93.66,93.66,93.66,2160.0,93.66,93.66,93.66,93.66,2160.0
2025-04-14 12:10:00,93.64,93.7,93.54,93.67,16500.0,93.64,93.7,93.54,93.67,16500.0
2025-04-14 12:15:00,93.82,94.04,93.8,94.04,6885.0,93.82,94.04,93.8,94.04,6885.0
2025-04-14 12:20:00,93.92,94.03,93.9,93.91,18315.0,93.92,94.03,93.9,93.91,18315.0
2025-04-14 12:25:00,93.83,93.93,93.83,93.93,6780.0,93.83,93.93,93.83,93.93,6780.0
2025-04-14 12:30:00,93.88,93.99,93.78,93.99,52965.0,93.88,93.99,93.78,93.99,52965.0
2025-04-14 12:35:00,93.99,93.99,93.78,93.79,41760.0,93.99,93.99,93.78,93.79,41760.0
2025-04-14 12:40:00,93.8,93.94,93.79,93.88,19500.0,93.8,93.94,93.79,93.88,19500.0
2025-04-14 12:45:00,93.97,93.98,93.84,93.84,13410.0,93.97,93.98,93.84,93.84,13410.0
2025-04-14 12:50:00,93.88,93.88,93.78,93.78,11970.0,93.88,93.88,93.78,93.78,11970.0
2025-04-14 12:55:00,93.87,93.87,93.64,93.64,10500.0,93.87,93.87,93.64,93.64,10500.0
2025-04-14 13:00:00,93.72,93.86,93.33,93.38,40425.0,93.72,93.86,93.33,93.38,40425.0
2025-04-14 13:05:00,93.42,93.48,93.39,93.48,17940.0,93.42,93.48,93.39,93.48,17940.0
2025-04-14 13:10:00,93.51,93.56,93.41,93.56,19080.0,93.51,93.56,93.41,93.56,19080.0
2025-04-14 13:15:00,93.54,93.66,93.48,93.66,16140.0,93.54,93.66,93.48,93.66,16140.0
2025-04-14 13:20:00,93.66,93.76,93.66,93.76,3150.0,93.66,93.76,93.66,93.76,3150.0
2025-04-14 13:25:00,93.72,93.72,93.67,93.67,10500.0,93.72,93.72,93.67,93.67,10500.0
2025-04-14 13:30:00,93.76,93.79,93.6,93.79,19500.0,93.76,93.79,93.6,93.79,19500.0
2025-04-14 13:35:00,93.83,93.87,93.83,93.87,10410.0,93.83,93.87,93.83,93.87,10410.0
2025-04-14 13:40:00,93.93,93.94,93.83,93.83,18000.0,93.93,93.94,93.83,93.83,18000.0
2025-04-14 13:45:00,93.94,93.95,93.94,93.95,8985.0,93.94,93.95,93.94,93.95,8985.0
2025-04-14 13:50:00,93.93,93.99,93.9,93.98,13230.0,93.93,93.99,93.9,93.98,13230.0
2025-04-14 13:55:00,93.98,94.1,93.92,93.98,19500.0,93.98,94.1,93.92,93.98,19500.0
2025-04-14 14:00:00,93.94,94.02,93.88,93.91,26310.0,93.94,94.02,93.88,93.91,26310.0
2025-04-14 14:05:00,93.87,93.87,93.87,93.87,1500.0,93.87,93.87,93.87,93.87,1500.0
2025-04-14 14:10:00,93.87,93.88,93.84,93.86,13500.0,93.87,93.88,93.84,93.86,13500.0
2025-04-14 14:15:00,93.82,93.92,93.82,93.89,20325.0,93.82,93.92,93.82,93.89,20325.0
2025-04-14 14:20:00,93.96,93.98,93.93,93.93,12000.0,93.96,93.98,93.93,93.93,12000.0
2025-04-14 14:25:00,94.0,94.0,93.94,93.97,14115.0,94.0,94.0,93.94,93.97,14115.0
2025-04-14 14:30:00,93.95,94.0,93.95,94.0,24000.0,93.95,94.0,93.95,94.0,24000.0
2025-04-14 14:35:00,93.99,94.04,93.98,94.03,19650.0,93.99,94.04,93.98,94.03,19650.0
2025-04-14 14:40:00,94.03,94.03,93.93,93.93,20220.0,94.03,94.03,93.93,93.93,20220.0
2025-04-14 14:45:00,93.95,94.04,93.9,93.99,11670.0,93.95,94.04,93.9,93.99,11670.0
2025-04-14 14:50:00,93.98,94.09,93.98,94.09,15000.0,93.98,94.09,93.98,94.09,15000.0
2025-04-14 14:55:00,94.21,94.22,94.16,94.22,15000.0,94.21,94.22,94.16,94.22,15000.0
2025-04-14 15:00:00,94.23,94.23,94.07,94.11,23460.0,94.23,94.23,94.07,94.11,23460.0
2025-04-14 15:05:00,94.16,94.19,94.09,94.17,42645.0,94.16,94.19,94.09,94.17,42645.0
2025-04-14 15:10:00,94.15,94.23,94.11,94.19,98175.0,94.15,94.23,94.11,94.19,98175.0
2025-04-14 15:15:00,94.16,94.17,94.1,94.15,16950.0,94.16,94.17,94.1,94.15,16950.0
2025-04-14 15:20:00,94.15,94.19,94.15,94.19,31650.0,94.15,94.19,94.15,94.19,31650.0
2025-04-14 15:25:00,94.17,94.33,94.17,94.33,12165.0,94.17,94.33,94.17,94.33,12165.0
2025-04-14 15:30:00,94.34,94.52,94.34,94.52,15000.0,94.34,94.52,94.34,94.52,15000.0
2025-04-14 15:35:00,94.47,94.47,94.34,94.43,47085.0,94.47,94.47,94.34,94.43,47085.0
2025-04-14 15:40:00,94.49,94.68,94.49,94.66,13950.0,94.49,94.68,94.49,94.66,13950.0
2025-04-14 15:45:00,94.68,94.76,94.51,94.53,32055.0,94.68,94.76,94.51,94.53,32055.0
2025-04-14 15:50:00,94.47,94.48,94.3,94.33,57435.0,94.47,94.48,94.3,94.33,57435.0
2025-04-14 15:55:00,94.24,94.41,94.24,94.31,117510.0,94.24,94.41,94.24,94.31,117510.0
2025-04-15 09:30:00,94.55,95.25,94.25,94.25,63840.0,94.55,95.25,94.25,94.25,63840.0
2025-04-15 09:35:00,94.82,94.82,94.22,94.52,24000.0,94.82,94.82,94.22,94.52,24000.0
2025-04-15 09:40:00,94.88,94.88,94.7,94.7,4500.0,94.88,94.88,94.7,94.7,4500.0
2025-04-15 09:45:00,94.59,94.71,94.59,94.71,13500.0,94.59,94.71,94.59,94.71,13500.0
2025-04-15 09:50:00,94.48,94.64,94.45,94.64,10500.0,94.48,94.64,94.45,94.64,10500.0
2025-04-15 09:55:00,94.55,94.57,94.55,94.57,3750.0,94.55,94.57,94.55,94.57,3750.0
2025-04-15 10:00:00,94.64,94.72,94.64,94.67,7500.0,94.64,94.72,94.64,94.67,7500.0
2025-04-15 10:05:00,94.72,94.72,94.61,94.67,22215.0,94.72,94.72,94.61,94.67,22215.0
2025-04-15 10:10:00,94.66,94.66,94.57,94.59,6000.0,94.66,94.66,94.57,94.59,6000.0
2025-04-15 10:15:00,94.51,94.51,94.27,94.28,9000.0,94.51,94.51,94.27,94.28,9000.0
2025-04-15 10:20:00,94.24,94.43,94.21,94.43,7695.0,94.24,94.43,94.21,94.43,7695.0
2025-04-15 10:25:00,94.33,94.34,94.33,94.34,16815.0,94.33,94.34,94.33,94.34,16815.0
2025-04-15 10:30:00,94.49,94.53,94.48,94.53,10500.0,94.49,94.53,94.48,94.53,10500.0
2025-04-15 10:35:00,94.53,94.61,94.53,94.61,6000.0,94.53,94.61,94.53,94.61,6000.0
2025-04-15 10:40:00,94.73,94.73,94.73,94.73,1500.0,94.73,94.73,94.73,94.73,1500.0
2025-04-15 10:45:00,94.79,94.83,94.66,94.66,25770.0,94.79,94.83,94.66,94.66,25770.0
2025-04-15 10:50:00,94.64,94.67,94.64,94.67,44730.0,94.64,94.67,94.64,94.67,44730.0
2025-04-15 10:55:00,94.67,94.67,94.51,94.51,15825.0,94.67,94.67,94.51,94.51,15825.0
2025-04-15 11:00:00,94.58,94.65,94.58,94.65,6060.0,94.58,94.65,94.58,94.65,6060.0
2025-04-15 11:05:00,94.65,94.65,94.51,94.6,18945.0,94.65,94.65,94.51,94.6,18945.0
2025-04-15 11:10:00,94.55,94.67,94.49,94.49,15540.0,94.55,94.67,94.49,94.49,15540.0
2025-04-15 11:15:00,94.49,94.49,94.49,94.49,0.0,94.49,94.49,94.49,94.49,0.0
2025-04-15 11:20:00,94.69,94.69,94.64,94.64,7500.0,94.69,94.69,94.64,94.64,7500.0
2025-04-15 11:25:00,94.53,94.64,94.53,94.55,28920.0,94.53,94.64,94.53,94.55,28920.0
2025-04-15 11:30:00,94.59,94.67,94.59,94.6,4500.0,94.59,94.67,94.59,94.6,4500.0
2025-04-15 11:35:00,94.59,94.65,94.48,94.56,17085.0,94.59,94.65,94.48,94.56,17085.0
2025-04-15 11:40:00,94.64,94.64,94.56,94.56,5775.0,94.64,94.64,94.56,94.56,5775.0
2025-04-15 11:45:00,94.66,94.66,94.66,94.66,1500.0,94.66,94.66,94.66,94.66,1500.0
2025-04-15 11:50:00,94.58,94.58,94.58,94.58,2640.0,94.58,94.58,94.58,94.58,2640.0
2025-04-15 11:55:00,94.64,94.64,94.64,94.64,1500.0,94.64,94.64,94.64,94.64,1500.0
2025-04-15 12:00:00,94.65,94.65,94.56,94.56,4500.0,94.65,94.65,94.56,94.56,4500.0
2025-04-15 12:05:00,94.53,94.53,94.49,94.5,7500.0,94.53,94.53,94.49,94.5,7500.0
2025-04-15 12:10:00,94.49,94.49,94.45,94.45,5355.0,94.49,94.49,94.45,94.45,5355.0
2025-04-15 12:15:00,94.46,94.46,94.46,94.46,1500.0,94.46,94.46,94.46,94.46,1500.0
2025-04-15 12:20:00,94.4,94.58,94.4,94.57,4605.0,94.4,94.58,94.4,94.57,4605.0
2025-04-15 12:25:00,94.48,94.49,94.43,94.49,17340.0,94.48,94.49,94.43,94.49,17340.0
2025-04-15 12:30:00,94.59,94.59,94.36,94.36,27210.0,94.59,94.59,94.36,94.36,27210.0
2025-04-15 12:35:00,94.36,94.36,94.36,94.36,0.0,94.36,94.36,94.36,94.36,0.0
2025-04-15 12:40:00,94.13,94.13,94.01,94.12,16500.0,94.13,94.13,94.01,94.12,16500.0
2025-04-15 12:45:00,94.13,94.31,94.13,94.31,51765.0,94.13,94.31,94.13,94.31,51765.0
2025-04-15 12:50:00,94.23,94.23,94.21,94.21,3000.0,94.23,94.23,94.21,94.21,3000.0
2025-04-15 12:55:00,94.16,94.23,94.13,94.23,7965.0,94.16,94.23,94.13,94.23,7965.0
2025-04-15 13:00:00,94.26,94.27,94.15,94.15,6780.0,94.26,94.27,94.15,94.15,6780.0
2025-04-15 13:05:00,94.24,94.26,94.14,94.26,7800.0,94.24,94.26,94.14,94.26,7800.0
2025-04-15 13:10:00,94.26,94.26,94.26,94.26,0.0,94.26,94.26,94.26,94.26,0.0
2025-04-15 13:15:00,94.23,94.23,94.14,94.21,15000.0,94.23,94.23,94.14,94.21,15000.0
2025-04-15 13:20:00,94.24,94.24,94.04,94.04,19950.0,94.24,94.24,94.04,94.04,19950.0
2025-04-15 13:25:00,94.18,94.18,94.04,94.04,15030.0,94.18,94.18,94.04,94.04,15030.0
2025-04-15 13:30:00,93.99,94.04,93.99,93.99,7500.0,93.99,94.04,93.99,93.99,7500.0
2025-04-15 13:35:00,93.95,93.95,93.84,93.92,7500.0,93.95,93.95,93.84,93.92,7500.0
2025-04-15 13:40:00,93.87,93.87,93.87,93.87,3285.0,93.87,93.87,93.87,93.87,3285.0
2025-04-15 13:45:00,93.87,93.87,93.86,93.86,7785.0,93.87,93.87,93.86,93.86,7785.0
2025-04-15 13:50:00,93.82,93.82,93.66,93.66,8985.0,93.82,93.82,93.66,93.66,8985.0
2025-04-15 13:55:00,93.64,93.71,93.64,93.67,6000.0,93.64,93.71,93.64,93.67,6000.0
2025-04-15 14:00:00,93.67,93.75,93.67,93.67,10500.0,93.67,93.75,93.67,93.67,10500.0
2025-04-15 14:05:00,93.67,93.67,93.54,93.54,30675.0,93.67,93.67,93.54,93.54,30675.0
2025-04-15 14:10:00,93.49,93.49,93.38,93.39,27000.0,93.49,93.49,93.38,93.39,27000.0
2025-04-15 14:15:00,93.33,93.38,93.31,93.31,6015.0,93.33,93.38,93.31,93.31,6015.0
2025-04-15 14:20:00,93.51,93.51,93.46,93.46,5025.0,93.51,93.51,93.46,93.46,5025.0
2025-04-15 14:25:00,93.44,93.49,93.4,93.4,23985.0,93.44,93.49,93.4,93.4,23985.0
2025-04-15 14:30:00,93.39,93.44,93.39,93.42,9000.0,93.39,93.44,93.39,93.42,9000.0
2025-04-15 14:35:00,93.47,93.51,93.27,93.27,26895.0,93.47,93.51,93.27,93.27,26895.0
2025-04-15 14:40:00,93.25,93.25,93.25,93.25,1500.0,93.25,93.25,93.25,93.25,1500.0
2025-04-15 14:45:00,93.38,93.48,93.35,93.39,19500.0,93.38,93.48,93.35,93.39,19500.0
2025-04-15 14:50:00,93.4,93.48,93.32,93.39,92385.0,93.4,93.48,93.32,93.39,92385.0
2025-04-15 14:55:00,93.44,93.44,93.41,93.41,154470.0,93.44,93.44,93.41,93.41,154470.0
2025-04-15 15:00:00,93.35,93.41,93.07,93.07,70095.0,93.35,93.41,93.07,93.07,70095.0
2025-04-15 15:05:00,93.07,93.07,92.86,92.91,16500.0,93.07,93.07,92.86,92.91,16500.0
2025-04-15 15:10:00,92.93,92.98,92.8,92.98,23655.0,92.93,92.98,92.8,92.98,23655.0
2025-04-15 15:15:00,93.11,93.27,93.05,93.23,21885.0,93.11,93.27,93.05,93.23,21885.0
2025-04-15 15:20:00,93.25,93.27,93.1,93.1,19200.0,93.25,93.27,93.1,93.1,19200.0
2025-04-15 15:25:00,93.1,93.11,93.0,93.09,12000.0,93.1,93.11,93.0,93.09,12000.0
2025-04-15 15:30:00,93.17,93.3,93.13,93.27,21540.0,93.17,93.3,93.13,93.27,21540.0
2025-04-15 15:35:00,93.18,93.25,93.18,93.18,10500.0,93.18,93.25,93.18,93.18,10500.0
2025-04-15 15:40:00,93.19,93.33,93.18,93.25,63195.0,93.19,93.33,93.18,93.25,63195.0
2025-04-15 15:45:00,93.25,93.25,93.0,93.12,29295.0,93.25,93.25,93.0,93.12,29295.0
2025-04-15 15:50:00,93.21,93.32,93.15,93.19,58875.0,93.21,93.32,93.15,93.19,58875.0
2025-04-15 15:55:00,93.14,93.26,93.12,93.25,121065.0,93.14,93.26,93.12,93.25,121065.0
2025-04-16 09:30:00,93.52,93.9,92.73,92.73,86565.0,93.52,93.9,92.73,92.73,86565.0
2025-04-16 09:35:00,93.05,93.05,92.71,92.71,6000.0,93.05,93.05,92.71,92.71,6000.0
2025-04-16 09:40:00,93.11,93.11,92.84,92.84,4500.0,93.11,93.11,92.84,92.84,4500.0
2025-04-16 09:45:00,93.07,93.07,92.99,92.99,4500.0,93.07,93.07,92.99,92.99,4500.0
2025-04-16 09:50:00,92.99,92.99,92.99,92.99,1500.0,92.99,92.99,92.99,92.99,1500.0
2025-04-16 09:55:00,92.92,93.15,92.92,92.97,25800.0,92.92,93.15,92.92,92.97,25800.0
2025-04-16 10:00:00,92.79,92.79,92.44,92.44,33000.0,92.79,92.79,92.44,92.44,33000.0
2025-04-16 10:05:00,92.56,92.56,92.24,92.36,91785.0,92.56,92.56,92.24,92.36,91785.0
2025-04-16 10:10:00,92.48,92.48,92.14,92.14,7050.0,92.48,92.48,92.14,92.14,7050.0
2025-04-16 10:15:00,92.13,92.27,92.13,92.27,14655.0,92.13,92.27,92.13,92.27,14655.0
2025-04-16 10:20:00,92.22,92.34,92.22,92.34,4230.0,92.22,92.34,92.22,92.34,4230.0
2025-04-16 10:25:00,92.73,92.73,92.58,92.58,28500.0,92.73,92.73,92.58,92.58,28500.0
2025-04-16 10:30:00,92.58,92.58,92.55,92.55,8760.0,92.58,92.58,92.55,92.55,8760.0
2025-04-16 10:35:00,92.6,92.6,92.6,92.6,2850.0,92.6,92.6,92.6,92.6,2850.0
2025-04-16 10:40:00,92.73,92.73,92.5,92.52,23370.0,92.73,92.73,92.5,92.52,23370.0
2025-04-16 10:45:00,92.41,92.41,92.31,92.41,40380.0,92.41,92.41,92.31,92.41,40380.0
2025-04-16 10:50:00,92.42,92.48,92.42,92.48,4500.0,92.42,92.48,92.42,92.48,4500.0
2025-04-16 10:55:00,92.68,92.68,92.57,92.57,4110.0,92.68,92.68,92.57,92.57,4110.0
2025-04-16 11:00:00,92.66,92.73,92.62,92.62,12525.0,92.66,92.73,92.62,92.62,12525.0
2025-04-16 11:05:00,92.66,92.66,92.66,92.66,2715.0,92.66,92.66,92.66,92.66,2715.0
2025-04-16 11:10:00,92.77,92.77,92.64,92.64,9630.0,92.77,92.77,92.64,92.64,9630.0
2025-04-16 11:15:00,92.65,92.65,92.65,92.65,1950.0,92.65,92.65,92.65,92.65,1950.0
2025-04-16 11:20:00,92.74,92.75,92.68,92.75,8790.0,92.74,92.75,92.68,92.75,8790.0
2025-04-16 11:25:00,92.75,92.75,92.75,92.75,0.0,92.75,92.75,92.75,92.75,0.0
2025-04-16 11:30:00,92.69,92.69,92.69,92.69,1500.0,92.69,92.69,92.69,92.69,1500.0
2025-04-16 11:35:00,92.69,92.69,92.69,92.69,0.0,92.69,92.69,92.69,92.69,0.0
2025-04-16 11:40:00,92.62,92.62,92.61,92.61,4500.0,92.62,92.62,92.61,92.61,4500.0
2025-04-16 11:45:00,92.45,92.45,92.28,92.28,13500.0,92.45,92.45,92.28,92.28,13500.0
2025-04-16 11:50:00,92.28,92.28,92.17,92.19,6000.0,92.28,92.28,92.17,92.19,6000.0
2025-04-16 11:55:00,92.33,92.33,91.97,92.09,12135.0,92.33,92.33,91.97,92.09,12135.0
2025-04-16 12:00:00,92.1,92.1,92.08,92.09,4500.0,92.1,92.1,92.08,92.09,4500.0
2025-04-16 12:05:00,91.83,91.83,91.83,91.83,1500.0,91.83,91.83,91.83,91.83,1500.0
2025-04-16 12:10:00,91.96,92.08,91.95,92.06,25320.0,91.96,92.08,91.95,92.06,25320.0
2025-04-16 12:15:00,92.04,92.08,92.03,92.08,7530.0,92.04,92.08,92.03,92.08,7530.0
2025-04-16 12:20:00,92.09,92.16,92.09,92.16,4500.0,92.09,92.16,92.09,92.16,4500.0
2025-04-16 12:25:00,92.19,92.19,92.11,92.17,15345.0,92.19,92.19,92.11,92.17,15345.0
2025-04-16 12:30:00,92.17,92.17,92.17,92.17,0.0,92.17,92.17,92.17,92.17,0.0
2025-04-16 12:35:00,92.21,92.23,92.15,92.15,10500.0,92.21,92.23,92.15,92.15,10500.0
2025-04-16 12:40:00,92.03,92.11,92.03,92.07,12000.0,92.03,92.11,92.03,92.07,12000.0
2025-04-16 12:45:00,92.02,92.02,91.98,91.98,4500.0,92.02,92.02,91.98,91.98,4500.0
2025-04-16 12:50:00,91.91,92.01,91.88,91.91,33045.0,91.91,92.01,91.88,91.91,33045.0
2025-04-16 12:55:00,91.85,91.85,91.85,91.85,1500.0,91.85,91.85,91.85,91.85,1500.0
2025-04-16 13:00:00,91.91,92.01,91.85,92.01,45105.0,91.91,92.01,91.85,92.01,45105.0
2025-04-16 13:05:00,92.13,92.13,92.13,92.13,1500.0,92.13,92.13,92.13,92.13,1500.0
2025-04-16 13:10:00,92.07,92.14,92.07,92.14,4500.0,92.07,92.14,92.07,92.14,4500.0
2025-04-16 13:15:00,92.15,92.17,92.15,92.17,6000.0,92.15,92.17,92.15,92.17,6000.0
2025-04-16 13:20:00,92.26,92.26,91.94,91.94,19860.0,92.26,92.26,91.94,91.94,19860.0
2025-04-16 13:25:00,91.95,92.05,91.95,92.05,10080.0,91.95,92.05,91.95,92.05,10080.0
2025-04-16 13:30:00,91.89,91.89,91.7,91.71,6000.0,91.89,91.89,91.7,91.71,6000.0
2025-04-16 13:35:00,91.7,91.72,91.57,91.57,13500.0,91.7,91.72,91.57,91.57,13500.0
2025-04-16 13:40:00,91.58,91.63,91.47,91.59,37335.0,91.58,91.63,91.47,91.59,37335.0
2025-04-16 13:45:00,91.49,91.49,91.46,91.46,6870.0,91.49,91.49,91.46,91.46,6870.0
2025-04-16 13:50:00,91.4,91.5,91.4,91.5,16500.0,91.4,91.5,91.4,91.5,16500.0
2025-04-16 13:55:00,91.24,91.24,91.24,91.24,2340.0,91.24,91.24,91.24,91.24,2340.0
2025-04-16 14:00:00,91.35,91.35,91.12,91.32,25365.0,91.35,91.35,91.12,91.32,25365.0
2025-04-16 14:05:00,91.32,91.32,91.24,91.27,7245.0,91.32,91.32,91.24,91.27,7245.0
2025-04-16 14:10:00,91.27,91.27,91.27,91.27,0.0,91.27,91.27,91.27,91.27,0.0
2025-04-16 14:15:00,91.22,91.22,91.22,91.22,1500.0,91.22,91.22,91.22,91.22,1500.0
2025-04-16 14:20:00,91.28,91.3,91.28,91.3,3000.0,91.28,91.3,91.28,91.3,3000.0
2025-04-16 14:25:00,91.42,91.42,91.34,91.37,15315.0,91.42,91.42,91.34,91.37,15315.0
2025-04-16 14:30:00,91.3,91.39,91.3,91.39,4500.0,91.3,91.39,91.3,91.39,4500.0
2025-04-16 14:35:00,91.36,91.36,91.16,91.16,6000.0,91.36,91.36,91.16,91.16,6000.0
2025-04-16 14:40:00,91.06,91.17,91.06,91.17,3000.0,91.06,91.17,91.06,91.17,3000.0
2025-04-16 14:45:00,91.2,91.2,91.2,91.2,1500.0,91.2,91.2,91.2,91.2,1500.0
2025-04-16 14:50:00,91.18,91.26,91.18,91.21,12000.0,91.18,91.26,91.18,91.21,12000.0
2025-04-16 14:55:00,91.26,91.33,91.22,91.22,16260.0,91.26,91.33,91.22,91.22,16260.0
2025-04-16 15:00:00,91.26,91.46,91.26,91.33,19500.0,91.26,91.46,91.26,91.33,19500.0
2025-04-16 15:05:00,91.32,91.33,91.24,91.28,16500.0,91.32,91.33,91.24,91.28,16500.0
2025-04-16 15:10:00,91.24,91.3,91.06,91.14,52575.0,91.24,91.3,91.06,91.14,52575.0
2025-04-16 15:15:00,91.14,91.23,91.05,91.23,47865.0,91.14,91.23,91.05,91.23,47865.0
2025-04-16 15:20:00,91.17,91.24,91.03,91.03,39000.0,91.17,91.24,91.03,91.03,39000.0
2025-04-16 15:25:00,91.09,91.14,91.0,91.03,31440.0,91.09,91.14,91.0,91.03,31440.0
2025-04-16 15:30:00,91.07,91.13,91.03,91.08,22545.0,91.07,91.13,91.03,91.08,22545.0
2025-04-16 15:35:00,91.08,91.24,91.05,91.24,60135.0,91.08,91.24,91.05,91.24,60135.0
2025-04-16 15:40:00,91.15,91.27,91.02,91.02,69720.0,91.15,91.27,91.02,91.02,69720.0
2025-04-16 15:45:00,90.87,90.87,90.77,90.84,55500.0,90.87,90.87,90.77,90.84,55500.0
2025-04-16 15:50:00,90.86,91.15,90.8,91.09,138225.0,90.86,91.15,90.8,91.09,138225.0
2025-04-16 15:55:00,91.03,91.17,90.84,90.92,128145.0,91.03,91.17,90.84,90.92,128145.0
2025-04-17 09:30:00,91.9,92.1,91.63,92.0,281160.0,91.9,92.1,91.63,92.0,281160.0
2025-04-17 09:35:00,91.69,92.0,91.69,91.76,24990.0,91.69,92.0,91.69,91.76,24990.0
2025-04-17 09:40:00,91.94,91.97,91.71,91.77,21000.0,91.94,91.97,91.71,91.77,21000.0
2025-04-17 09:45:00,91.87,91.87,91.39,91.75,18000.0,91.87,91.87,91.39,91.75,18000.0
2025-04-17 09:50:00,91.38,91.75,91.38,91.75,16890.0,91.38,91.75,91.38,91.75,16890.0
2025-04-17 09:55:00,91.83,91.85,91.66,91.84,13500.0,91.83,91.85,91.66,91.84,13500.0
2025-04-17 10:00:00,91.99,92.03,91.94,92.01,16125.0,91.99,92.03,91.94,92.01,16125.0
2025-04-17 10:05:00,91.96,91.96,91.89,91.89,6000.0,91.96,91.96,91.89,91.89,6000.0
2025-04-17 10:10:00,92.04,92.04,91.83,91.83,12885.0,92.04,92.04,91.83,91.83,12885.0
2025-04-17 10:15:00,91.98,91.98,91.79,91.83,6105.0,91.98,91.98,91.79,91.83,6105.0
2025-04-17 10:20:00,91.87,91.94,91.8,91.93,32325.0,91.87,91.94,91.8,91.93,32325.0
2025-04-17 10:25:00,92.12,92.16,91.77,91.86,70995.0,92.12,92.16,91.77,91.86,70995.0
2025-04-17 10:30:00,91.99,92.06,91.99,92.06,21210.0,91.99,92.06,91.99,92.06,21210.0
2025-04-17 10:35:00,92.07,92.07,91.77,91.77,16545.0,92.07,92.07,91.77,91.77,16545.0
2025-04-17 10:40:00,91.74,91.84,91.72,91.82,13500.0,91.74,91.84,91.72,91.82,13500.0
2025-04-17 10:45:00,91.77,91.84,91.77,91.84,4500.0,91.77,91.84,91.77,91.84,4500.0
2025-04-17 10:50:00,91.79,91.84,91.75,91.84,20445.0,91.79,91.84,91.75,91.84,20445.0
2025-04-17 10:55:00,91.88,91.88,91.81,91.81,6000.0,91.88,91.88,91.81,91.81,6000.0
2025-04-17 11:00:00,91.79,91.88,91.73,91.83,33060.0,91.79,91.88,91.73,91.83,33060.0
2025-04-17 11:05:00,91.89,92.12,91.83,92.12,28935.0,91.89,92.12,91.83,92.12,28935.0
2025-04-17 11:10:00,92.14,92.17,92.07,92.17,8220.0,92.14,92.17,92.07,92.17,8220.0
2025-04-17 11:15:00,92.27,92.36,92.27,92.36,6000.0,92.27,92.36,92.27,92.36,6000.0
2025-04-17 11:20:00,92.22,92.36,92.21,92.36,16500.0,92.22,92.36,92.21,92.36,16500.0
2025-04-17 11:25:00,92.26,92.26,92.2,92.21,21000.0,92.26,92.26,92.2,92.21,21000.0
2025-04-17 11:30:00,92.38,92.56,92.33,92.47,39525.0,92.38,92.56,92.33,92.47,39525.0
2025-04-17 11:35:00,92.47,92.52,92.42,92.46,24795.0,92.47,92.52,92.42,92.46,24795.0
2025-04-17 11:40:00,92.43,92.47,92.42,92.47,7500.0,92.43,92.47,92.42,92.47,7500.0
2025-04-17 11:45:00,92.44,92.46,92.38,92.44,32550.0,92.44,92.46,92.38,92.44,32550.0
2025-04-17 11:50:00,92.37,92.5,92.37,92.5,3165.0,92.37,92.5,92.37,92.5,3165.0
2025-04-17 11:55:00,92.46,92.46,92.45,92.45,3000.0,92.46,92.46,92.45,92.45,3000.0
2025-04-17 12:00:00,92.49,92.52,92.29,92.31,30330.0,92.49,92.52,92.29,92.31,30330.0
2025-04-17 12:05:00,92.35,92.4,92.35,92.38,10500.0,92.35,92.4,92.35,92.38,10500.0
2025-04-17 12:10:00,92.26,92.26,92.11,92.2,22500.0,92.26,92.26,92.11,92.2,22500.0
2025-04-17 12:15:00,92.2,92.6,92.2,92.6,68190.0,92.2,92.6,92.2,92.6,68190.0
2025-04-17 12:20:00,92.52,92.74,92.52,92.7,33000.0,92.52,92.74,92.52,92.7,33000.0
2025-04-17 12:25:00,92.76,92.85,92.75,92.85,25500.0,92.76,92.85,92.75,92.85,25500.0
2025-04-17 12:30:00,92.93,92.96,92.82,92.96,51045.0,92.93,92.96,92.82,92.96,51045.0
2025-04-17 12:35:00,92.83,92.83,92.83,92.83,1500.0,92.83,92.83,92.83,92.83,1500.0
2025-04-17 12:40:00,92.76,92.82,92.64,92.72,25605.0,92.76,92.82,92.64,92.72,25605.0
2025-04-17 12:45:00,92.82,92.92,92.8,92.92,53400.0,92.82,92.92,92.8,92.92,53400.0
2025-04-17 12:50:00,92.96,93.09,92.96,93.08,8145.0,92.96,93.09,92.96,93.08,8145.0
2025-04-17 12:55:00,93.22,93.22,93.22,93.22,1500.0,93.22,93.22,93.22,93.22,1500.0
2025-04-17 13:00:00,93.25,93.25,92.97,93.04,62730.0,93.25,93.25,92.97,93.04,62730.0
2025-04-17 13:05:00,93.04,93.1,93.03,93.1,12750.0,93.04,93.1,93.03,93.1,12750.0
2025-04-17 13:10:00,93.08,93.08,93.07,93.08,12000.0,93.08,93.08,93.07,93.08,12000.0
2025-04-17 13:15:00,93.0,93.0,92.89,92.95,15000.0,93.0,93.0,92.89,92.95,15000.0
2025-04-17 13:20:00,92.94,93.06,92.94,93.06,34605.0,92.94,93.06,92.94,93.06,34605.0
2025-04-17 13:25:00,93.03,93.11,93.0,93.0,20640.0,93.03,93.11,93.0,93.0,20640.0
2025-04-17 13:30:00,93.16,93.16,93.09,93.09,8760.0,93.16,93.16,93.09,93.09,8760.0
2025-04-17 13:35:00,93.11,93.14,92.96,92.96,9000.0,93.11,93.14,92.96,92.96,9000.0
2025-04-17 13:40:00,92.95,92.95,92.91,92.91,6000.0,92.95,92.95,92.91,92.91,6000.0
2025-04-17 13:45:00,92.97,93.18,92.91,92.91,45990.0,92.97,93.18,92.91,92.91,45990.0
2025-04-17 13:50:00,92.95,92.95,92.95,92.95,10500.0,92.95,92.95,92.95,92.95,10500.0
2025-04-17 13:55:00,92.99,93.1,92.9,92.99,34035.0,92.99,93.1,92.9,92.99,34035.0
2025-04-17 14:00:00,92.99,93.09,92.99,93.04,20745.0,92.99,93.09,92.99,93.04,20745.0
2025-04-17 14:05:00,93.08,93.17,93.08,93.17,17115.0,93.08,93.17,93.08,93.17,17115.0
2025-04-17 14:10:00,93.19,93.25,93.13,93.13,10635.0,93.19,93.25,93.13,93.13,10635.0
2025-04-17 14:15:00,93.22,93.22,93.12,93.15,10500.0,93.22,93.22,93.12,93.15,10500.0
2025-04-17 14:20:00,93.16,93.16,93.16,93.16,1500.0,93.16,93.16,93.16,93.16,1500.0
2025-04-17 14:25:00,93.11,93.13,92.92,92.92,39930.0,93.11,93.13,92.92,92.92,39930.0
2025-04-17 14:30:00,93.01,93.07,92.9,92.92,16755.0,93.01,93.07,92.9,92.92,16755.0
2025-04-17 14:35:00,92.94,93.02,92.94,92.96,11430.0,92.94,93.02,92.94,92.96,11430.0
2025-04-17 14:40:00,92.97,93.14,92.97,93.14,18000.0,92.97,93.14,92.97,93.14,18000.0
2025-04-17 14:45:00,93.06,93.07,92.99,93.03,16515.0,93.06,93.07,92.99,93.03,16515.0
2025-04-17 14:50:00,92.87,93.08,92.8,93.08,12690.0,92.87,93.08,92.8,93.08,12690.0
2025-04-17 14:55:00,92.86,92.94,92.84,92.86,9000.0,92.86,92.94,92.84,92.86,9000.0
2025-04-17 15:00:00,92.79,92.79,92.67,92.67,34500.0,92.79,92.79,92.67,92.67,34500.0
2025-04-17 15:05:00,92.59,92.65,92.57,92.61,16185.0,92.59,92.65,92.57,92.61,16185.0
2025-04-17 15:10:00,92.66,92.66,92.47,92.47,10800.0,92.66,92.66,92.47,92.47,10800.0
2025-04-17 15:15:00,92.48,92.48,92.47,92.47,18660.0,92.48,92.48,92.47,92.47,18660.0
2025-04-17 15:20:00,92.49,92.5,92.47,92.5,9000.0,92.49,92.5,92.47,92.5,9000.0
2025-04-17 15:25:00,92.68,92.7,92.56,92.66,15195.0,92.68,92.7,92.56,92.66,15195.0
2025-04-17 15:30:00,92.71,92.91,92.71,92.9,18000.0,92.71,92.91,92.71,92.9,18000.0
2025-04-17 15:35:00,92.79,92.89,92.79,92.87,6000.0,92.79,92.89,92.79,92.87,6000.0
2025-04-17 15:40:00,92.78,92.96,92.78,92.89,15000.0,92.78,92.96,92.78,92.89,15000.0
2025-04-17 15:45:00,92.89,92.91,92.86,92.87,9000.0,92.89,92.91,92.86,92.87,9000.0
2025-04-17 15:50:00,92.77,92.94,92.68,92.9,27375.0,92.77,92.94,92.68,92.9,27375.0
2025-04-17 15:55:00,93.0,93.03,92.69,92.69,213690.0,93.0,93.03,92.69,92.69,213690.0
2025-04-21 09:30:00,92.94,93.12,92.5,92.76,57750.0,92.94,93.12,92.5,92.76,57750.0
2025-04-21 09:35:00,92.82,92.82,92.34,92.65,16500.0,92.82,92.82,92.34,92.65,16500.0
2025-04-21 09:40:00,92.51,92.89,92.51,92.85,18000.0,92.51,92.89,92.51,92.85,18000.0
2025-04-21 09:45:00,92.67,92.69,92.59,92.69,25080.0,92.67,92.69,92.59,92.69,25080.0
2025-04-21 09:50:00,92.69,92.69,92.69,92.69,0.0,92.69,92.69,92.69,92.69,0.0
2025-04-21 09:55:00,92.67,92.67,92.53,92.53,11070.0,92.67,92.67,92.53,92.53,11070.0
2025-04-21 10:00:00,92.45,92.45,92.3,92.3,9630.0,92.45,92.45,92.3,92.3,9630.0
2025-04-21 10:05:00,92.23,92.32,92.15,92.15,32655.0,92.23,92.32,92.15,92.15,32655.0
2025-04-21 10:10:00,92.14,92.14,91.94,91.99,11205.0,92.14,92.14,91.94,91.99,11205.0
2025-04-21 10:15:00,91.89,91.89,91.57,91.72,11970.0,91.89,91.89,91.57,91.72,11970.0
2025-04-21 10:20:00,91.73,91.73,91.62,91.62,4500.0,91.73,91.73,91.62,91.62,4500.0
2025-04-21 10:25:00,91.62,91.62,91.62,91.62,0.0,91.62,91.62,91.62,91.62,0.0
2025-04-21 10:30:00,91.8,91.8,91.65,91.65,8505.0,91.8,91.8,91.65,91.65,8505.0
2025-04-21 10:35:00,91.73,91.73,91.62,91.71,4500.0,91.73,91.73,91.62,91.71,4500.0
2025-04-21 10:40:00,91.7,91.75,91.55,91.55,6210.0,91.7,91.75,91.55,91.55,6210.0
2025-04-21 10:45:00,91.44,91.44,91.44,91.44,1500.0,91.44,91.44,91.44,91.44,1500.0
2025-04-21 10:50:00,91.43,91.43,91.41,91.41,3000.0,91.43,91.43,91.41,91.41,3000.0
2025-04-21 10:55:00,91.38,91.38,91.33,91.33,9705.0,91.38,91.38,91.33,91.33,9705.0
2025-04-21 11:00:00,91.35,91.35,91.09,91.09,4785.0,91.35,91.35,91.09,91.09,4785.0
2025-04-21 11:05:00,91.14,91.19,91.14,91.19,3000.0,91.14,91.19,91.14,91.19,3000.0
2025-04-21 11:10:00,91.18,91.18,91.18,91.18,2370.0,91.18,91.18,91.18,91.18,2370.0
2025-04-21 11:15:00,91.1,91.2,91.08,91.2,13605.0,91.1,91.2,91.08,91.2,13605.0
2025-04-21 11:20:00,91.1,91.1,91.01,91.01,3000.0,91.1,91.1,91.01,91.01,3000.0
2025-04-21 11:25:00,91.19,91.31,91.19,91.27,29625.0,91.19,91.31,91.19,91.27,29625.0
2025-04-21 11:30:00,91.2,91.21,91.16,91.16,10800.0,91.2,91.21,91.16,91.16,10800.0
2025-04-21 11:35:00,91.13,91.13,91.09,91.09,12660.0,91.13,91.13,91.09,91.09,12660.0
2025-04-21 11:40:00,91.21,91.28,91.16,91.18,14070.0,91.21,91.28,91.16,91.18,14070.0
2025-04-21 11:45:00,91.18,91.18,91.09,91.09,25050.0,91.18,91.18,91.09,91.09,25050.0
2025-04-21 11:50:00,91.09,91.09,91.09,91.09,0.0,91.09,91.09,91.09,91.09,0.0
2025-04-21 11:55:00,91.0,91.01,91.0,91.01,15840.0,91.0,91.01,91.0,91.01,15840.0
2025-04-21 12:00:00,90.92,90.92,90.92,90.92,4500.0,90.92,90.92,90.92,90.92,4500.0
2025-04-21 12:05:00,90.91,90.91,90.88,90.88,7500.0,90.91,90.91,90.88,90.88,7500.0
2025-04-21 12:10:00,90.96,90.96,90.96,90.96,4500.0,90.96,90.96,90.96,90.96,4500.0
2025-04-21 12:15:00,90.95,91.09,90.85,90.89,31200.0,90.95,91.09,90.85,90.89,31200.0
2025-04-21 12:20:00,90.95,91.04,90.95,90.97,7500.0,90.95,91.04,90.95,90.97,7500.0
2025-04-21 12:25:00,90.82,90.94,90.82,90.94,9000.0,90.82,90.94,90.82,90.94,9000.0
2025-04-21 12:30:00,90.87,90.98,90.87,90.98,3000.0,90.87,90.98,90.87,90.98,3000.0
2025-04-21 12:35:00,91.07,91.07,91.07,91.07,4500.0,91.07,91.07,91.07,91.07,4500.0
2025-04-21 12:40:00,91.14,91.16,91.14,91.16,3000.0,91.14,91.16,91.14,91.16,3000.0
2025-04-21 12:45:00,91.05,91.05,90.97,90.97,6000.0,91.05,91.05,90.97,90.97,6000.0
2025-04-21 12:50:00,90.95,90.95,90.88,90.88,10920.0,90.95,90.95,90.88,90.88,10920.0
2025-04-21 12:55:00,90.83,90.83,90.68,90.68,21255.0,90.83,90.83,90.68,90.68,21255.0
2025-04-21 13:00:00,90.67,90.75,90.57,90.57,12000.0,90.67,90.75,90.57,90.57,12000.0
2025-04-21 13:05:00,90.45,90.55,90.45,90.54,4500.0,90.45,90.55,90.45,90.54,4500.0
2025-04-21 13:10:00,90.45,90.45,90.21,90.21,10500.0,90.45,90.45,90.21,90.21,10500.0
2025-04-21 13:15:00,90.3,90.35,90.18,90.18,19500.0,90.3,90.35,90.18,90.18,19500.0
2025-04-21 13:20:00,90.27,90.32,90.21,90.32,10500.0,90.27,90.32,90.21,90.32,10500.0
2025-04-21 13:25:00,90.2,90.21,90.16,90.21,7500.0,90.2,90.21,90.16,90.21,7500.0
2025-04-21 13:30:00,90.23,90.23,90.18,90.18,4500.0,90.23,90.23,90.18,90.18,4500.0
2025-04-21 13:35:00,90.18,90.18,90.18,90.18,0.0,90.18,90.18,90.18,90.18,0.0
2025-04-21 13:40:00,90.25,90.25,90.25,90.25,4500.0,90.25,90.25,90.25,90.25,4500.0
2025-04-21 13:45:00,90.17,90.17,90.1,90.1,6015.0,90.17,90.17,90.1,90.1,6015.0
2025-04-21 13:50:00,90.1,90.15,90.1,90.12,9000.0,90.1,90.15,90.1,90.12,9000.0
2025-04-21 13:55:00,90.16,90.16,90.15,90.16,4500.0,90.16,90.16,90.15,90.16,4500.0
2025-04-21 14:00:00,90.1,90.1,90.06,90.09,15270.0,90.1,90.1,90.06,90.09,15270.0
2025-04-21 14:05:00,90.0,90.03,89.83,89.83,10635.0,90.0,90.03,89.83,89.83,10635.0
2025-04-21 14:10:00,89.97,89.97,89.93,89.93,3000.0,89.97,89.97,89.93,89.93,3000.0
2025-04-21 14:15:00,90.04,90.12,90.04,90.12,3000.0,90.04,90.12,90.04,90.12,3000.0
2025-04-21 14:20:00,90.03,90.16,90.01,90.16,9750.0,90.03,90.16,90.01,90.16,9750.0
2025-04-21 14:25:00,90.21,90.21,90.21,90.21,1500.0,90.21,90.21,90.21,90.21,1500.0
2025-04-21 14:30:00,90.34,90.36,90.34,90.35,7500.0,90.34,90.36,90.34,90.35,7500.0
2025-04-21 14:35:00,90.43,90.43,90.39,90.39,6000.0,90.43,90.43,90.39,90.39,6000.0
2025-04-21 14:40:00,90.36,90.38,90.24,90.24,20340.0,90.36,90.38,90.24,90.24,20340.0
2025-04-21 14:45:00,90.29,90.29,90.29,90.29,1500.0,90.29,90.29,90.29,90.29,1500.0
2025-04-21 14:50:00,90.15,90.15,90.07,90.07,9000.0,90.15,90.15,90.07,90.07,9000.0
2025-04-21 14:55:00,90.15,90.15,90.15,90.15,1605.0,90.15,90.15,90.15,90.15,1605.0
2025-04-21 15:00:00,90.28,90.28,90.19,90.2,12480.0,90.28,90.28,90.19,90.2,12480.0
2025-04-21 15:05:00,90.16,90.21,90.13,90.13,11085.0,90.16,90.21,90.13,90.13,11085.0
2025-04-21 15:10:00,90.2,90.31,90.2,90.31,4500.0,90.2,90.31,90.2,90.31,4500.0
2025-04-21 15:15:00,90.28,90.29,90.26,90.26,6795.0,90.28,90.29,90.26,90.26,6795.0
2025-04-21 15:20:00,90.38,90.46,90.38,90.46,9720.0,90.38,90.46,90.38,90.46,9720.0
2025-04-21 15:25:00,90.44,90.47,90.44,90.44,6885.0,90.44,90.47,90.44,90.44,6885.0
2025-04-21 15:30:00,90.46,90.58,90.46,90.58,50595.0,90.46,90.58,90.46,90.58,50595.0
2025-04-21 15:35:00,90.58,90.83,90.58,90.64,47775.0,90.58,90.83,90.58,90.64,47775.0
2025-04-21 15:40:00,90.67,90.84,90.67,90.82,24270.0,90.67,90.84,90.67,90.82,24270.0
2025-04-21 15:45:00,90.89,90.96,90.81,90.94,36705.0,90.89,90.96,90.81,90.94,36705.0
2025-04-21 15:50:00,90.88,91.31,90.85,91.23,57645.0,90.88,91.31,90.85,91.23,57645.0
2025-04-21 15:55:00,91.28,91.35,91.16,91.23,156675.0,91.28,91.35,91.16,91.23,156675.0
2025-04-22 09:30:00,91.8,92.16,91.61,92.13,35310.0,91.8,92.16,91.61,92.13,35310.0
2025-04-22 09:35:00,92.37,92.41,92.05,92.16,52320.0,92.37,92.41,92.05,92.16,52320.0
2025-04-22 09:40:00,92.16,92.16,92.16,92.16,0.0,92.16,92.16,92.16,92.16,0.0
2025-04-22 09:45:00,92.44,92.53,92.44,92.53,22500.0,92.44,92.53,92.44,92.53,22500.0
2025-04-22 09:50:00,92.36,92.46,92.36,92.46,34740.0,92.36,92.46,92.36,92.46,34740.0
2025-04-22 09:55:00,92.57,92.57,92.55,92.55,3000.0,92.57,92.57,92.55,92.55,3000.0
2025-04-22 10:00:00,92.69,92.92,92.69,92.87,34725.0,92.69,92.92,92.69,92.87,34725.0
2025-04-22 10:05:00,92.81,92.81,92.8,92.8,7500.0,92.81,92.81,92.8,92.8,7500.0
2025-04-22 10:10:00,92.72,92.72,92.58,92.58,13020.0,92.72,92.72,92.58,92.58,13020.0
2025-04-22 10:15:00,92.42,92.55,92.42,92.44,41295.0,92.42,92.55,92.42,92.44,41295.0
2025-04-22 10:20:00,92.6,92.71,92.58,92.68,12510.0,92.6,92.71,92.58,92.68,12510.0
2025-04-22 10:25:00,92.71,92.91,92.71,92.78,16500.0,92.71,92.91,92.71,92.78,16500.0
2025-04-22 10:30:00,92.76,92.79,92.62,92.62,43140.0,92.76,92.79,92.62,92.62,43140.0
2025-04-22 10:35:00,92.79,92.79,92.72,92.75,4545.0,92.79,92.79,92.72,92.75,4545.0
2025-04-22 10:40:00,92.75,92.75,92.75,92.75,0.0,92.75,92.75,92.75,92.75,0.0
2025-04-22 10:45:00,92.86,92.86,92.86,92.86,3000.0,92.86,92.86,92.86,92.86,3000.0
2025-04-22 10:50:00,92.86,92.86,92.86,92.86,0.0,92.86,92.86,92.86,92.86,0.0
2025-04-22 10:55:00,92.84,92.93,92.84,92.93,4500.0,92.84,92.93,92.84,92.93,4500.0
2025-04-22 11:00:00,92.93,92.98,92.89,92.89,15000.0,92.93,92.98,92.89,92.89,15000.0
2025-04-22 11:05:00,92.9,92.9,92.73,92.78,27000.0,92.9,92.9,92.73,92.78,27000.0
2025-04-22 11:10:00,92.77,92.81,92.77,92.81,4500.0,92.77,92.81,92.77,92.81,4500.0
2025-04-22 11:15:00,92.74,92.74,92.74,92.74,3900.0,92.74,92.74,92.74,92.74,3900.0
2025-04-22 11:20:00,92.56,92.75,92.56,92.75,6000.0,92.56,92.75,92.56,92.75,6000.0
2025-04-22 11:25:00,92.66,92.66,92.66,92.66,1500.0,92.66,92.66,92.66,92.66,1500.0
2025-04-22 11:30:00,92.62,92.75,92.62,92.7,16530.0,92.62,92.75,92.62,92.7,16530.0
2025-04-22 11:35:00,92.57,92.61,92.46,92.51,19500.0,92.57,92.61,92.46,92.51,19500.0
2025-04-22 11:40:00,92.5,92.52,92.32,92.39,10500.0,92.5,92.52,92.32,92.39,10500.0
2025-04-22 11:45:00,92.39,92.42,92.36,92.36,12990.0,92.39,92.42,92.36,92.36,12990.0
2025-04-22 11:50:00,92.5,92.59,92.5,92.59,9405.0,92.5,92.59,92.5,92.59,9405.0
2025-04-22 11:55:00,92.61,92.95,92.61,92.95,10515.0,92.61,92.95,92.61,92.95,10515.0
2025-04-22 12:00:00,93.07,93.07,93.07,93.07,3000.0,93.07,93.07,93.07,93.07,3000.0
2025-04-22 12:05:00,93.07,93.07,93.06,93.06,4500.0,93.07,93.07,93.06,93.06,4500.0
2025-04-22 12:10:00,92.91,93.04,92.91,92.99,7170.0,92.91,93.04,92.91,92.99,7170.0
2025-04-22 12:15:00,92.99,92.99,92.99,92.99,6210.0,92.99,92.99,92.99,92.99,6210.0
2025-04-22 12:20:00,92.98,92.98,92.98,92.98,1500.0,92.98,92.98,92.98,92.98,1500.0
2025-04-22 12:25:00,93.0,93.03,93.0,93.03,3000.0,93.0,93.03,93.0,93.03,3000.0
2025-04-22 12:30:00,93.01,93.05,92.93,92.93,9000.0,93.01,93.05,92.93,92.93,9000.0
2025-04-22 12:35:00,92.94,92.95,92.82,92.88,20865.0,92.94,92.95,92.82,92.88,20865.0
2025-04-22 12:40:00,92.78,92.84,92.73,92.84,19500.0,92.78,92.84,92.73,92.84,19500.0
2025-04-22 12:45:00,92.79,92.86,92.79,92.86,4500.0,92.79,92.86,92.79,92.86,4500.0
2025-04-22 12:50:00,92.85,92.85,92.74,92.74,3240.0,92.85,92.85,92.74,92.74,3240.0
2025-04-22 12:55:00,92.74,92.74,92.74,92.74,0.0,92.74,92.74,92.74,92.74,0.0
2025-04-22 13:00:00,92.87,92.91,92.87,92.89,7500.0,92.87,92.91,92.87,92.89,7500.0
2025-04-22 13:05:00,92.95,93.08,92.95,93.01,21000.0,92.95,93.08,92.95,93.01,21000.0
2025-04-22 13:10:00,92.98,92.98,92.75,92.77,13035.0,92.98,92.98,92.75,92.77,13035.0
2025-04-22 13:15:00,92.76,92.76,92.5,92.56,33060.0,92.76,92.76,92.5,92.56,33060.0
2025-04-22 13:20:00,92.56,92.56,92.56,92.56,0.0,92.56,92.56,92.56,92.56,0.0
2025-04-22 13:25:00,92.28,92.39,92.14,92.14,14895.0,92.28,92.39,92.14,92.14,14895.0
2025-04-22 13:30:00,91.97,92.03,91.97,92.03,6000.0,91.97,92.03,91.97,92.03,6000.0
2025-04-22 13:35:00,92.03,92.03,92.03,92.03,0.0,92.03,92.03,92.03,92.03,0.0
2025-04-22 13:40:00,92.04,92.06,92.04,92.06,6000.0,92.04,92.06,92.04,92.06,6000.0
2025-04-22 13:45:00,92.06,92.06,92.06,92.06,0.0,92.06,92.06,92.06,92.06,0.0
2025-04-22 13:50:00,91.85,91.88,91.84,91.88,6000.0,91.85,91.88,91.84,91.88,6000.0
2025-04-22 13:55:00,91.86,91.89,91.83,91.85,6000.0,91.86,91.89,91.83,91.85,6000.0
2025-04-22 14:00:00,91.73,91.92,91.73,91.92,3735.0,91.73,91.92,91.73,91.92,3735.0
2025-04-22 14:05:00,91.98,91.98,91.98,91.98,1500.0,91.98,91.98,91.98,91.98,1500.0
2025-04-22 14:10:00,92.07,92.18,92.07,92.17,4500.0,92.07,92.18,92.07,92.17,4500.0
2025-04-22 14:15:00,92.3,92.31,92.29,92.29,9645.0,92.3,92.31,92.29,92.29,9645.0
2025-04-22 14:20:00,92.29,92.29,92.29,92.29,0.0,92.29,92.29,92.29,92.29,0.0
2025-04-22 14:25:00,92.31,92.35,92.3,92.31,6075.0,92.31,92.35,92.3,92.31,6075.0
2025-04-22 14:30:00,92.42,92.42,92.34,92.34,3000.0,92.42,92.42,92.34,92.34,3000.0
2025-04-22 14:35:00,92.38,92.39,92.35,92.39,21075.0,92.38,92.39,92.35,92.39,21075.0
2025-04-22 14:40:00,92.38,92.5,92.38,92.48,21855.0,92.38,92.5,92.38,92.48,21855.0
2025-04-22 14:45:00,92.51,92.51,92.51,92.51,3000.0,92.51,92.51,92.51,92.51,3000.0
2025-04-22 14:50:00,92.64,92.69,92.57,92.58,7755.0,92.64,92.69,92.57,92.58,7755.0
2025-04-22 14:55:00,92.62,92.62,92.62,92.62,6000.0,92.62,92.62,92.62,92.62,6000.0
2025-04-22 15:00:00,92.6,92.61,92.48,92.48,24000.0,92.6,92.61,92.48,92.48,24000.0
2025-04-22 15:05:00,92.5,92.5,92.45,92.48,28500.0,92.5,92.5,92.45,92.48,28500.0
2025-04-22 15:10:00,92.41,92.51,92.41,92.46,34500.0,92.41,92.51,92.41,92.46,34500.0
2025-04-22 15:15:00,92.46,92.48,92.4,92.45,18105.0,92.46,92.48,92.4,92.45,18105.0
2025-04-22 15:20:00,92.46,92.46,92.4,92.42,25500.0,92.46,92.46,92.4,92.42,25500.0
2025-04-22 15:25:00,92.48,92.69,92.44,92.69,84885.0,92.48,92.69,92.44,92.69,84885.0
2025-04-22 15:30:00,92.73,92.73,92.65,92.65,16500.0,92.73,92.73,92.65,92.65,16500.0
2025-04-22 15:35:00,92.64,92.69,92.56,92.68,31500.0,92.64,92.69,92.56,92.68,31500.0
2025-04-22 15:40:00,92.75,92.92,92.75,92.92,28545.0,92.75,92.92,92.75,92.92,28545.0
2025-04-22 15:45:00,92.93,93.0,92.87,92.97,18000.0,92.93,93.0,92.87,92.97,18000.0
2025-04-22 15:50:00,92.87,93.18,92.83,93.15,40020.0,92.87,93.18,92.83,93.15,40020.0
2025-04-22 15:55:00,93.17,93.17,92.86,92.86,235680.0,93.17,93.17,92.86,92.86,235680.0
2025-04-23 09:30:00,93.41,93.69,92.73,93.01,91605.0,93.41,93.69,92.73,93.01,91605.0
2025-04-23 09:35:00,92.99,93.72,92.91,93.0,48465.0,92.99,93.72,92.91,93.0,48465.0
2025-04-23 09:40:00,92.95,93.5,92.9,93.22,43725.0,92.95,93.5,92.9,93.22,43725.0
2025-04-23 09:45:00,93.05,93.54,93.05,93.33,36030.0,93.05,93.54,93.05,93.33,36030.0
2025-04-23 09:50:00,93.32,93.32,93.18,93.18,18750.0,93.32,93.32,93.18,93.18,18750.0
2025-04-23 09:55:00,93.21,93.26,93.17,93.17,18450.0,93.21,93.26,93.17,93.17,18450.0
2025-04-23 10:00:00,93.13,93.37,93.13,93.34,8550.0,93.13,93.37,93.13,93.34,8550.0
2025-04-23 10:05:00,93.35,93.67,93.33,93.64,29250.0,93.35,93.67,93.33,93.64,29250.0
2025-04-23 10:10:00,93.73,93.73,93.62,93.62,9765.0,93.73,93.73,93.62,93.62,9765.0
2025-04-23 10:15:00,93.45,93.45,93.19,93.3,37785.0,93.45,93.45,93.19,93.3,37785.0
2025-04-23 10:20:00,93.01,93.11,93.01,93.11,5265.0,93.01,93.11,93.01,93.11,5265.0
2025-04-23 10:25:00,93.04,93.23,93.04,93.23,61185.0,93.04,93.23,93.04,93.23,61185.0
2025-04-23 10:30:00,93.32,93.47,93.31,93.34,18600.0,93.32,93.47,93.31,93.34,18600.0
2025-04-23 10:35:00,93.13,93.33,93.13,93.33,10500.0,93.13,93.33,93.13,93.33,10500.0
2025-04-23 10:40:00,93.33,93.33,93.32,93.33,15000.0,93.33,93.33,93.32,93.33,15000.0
2025-04-23 10:45:00,93.33,93.33,93.29,93.33,10500.0,93.33,93.33,93.29,93.33,10500.0
2025-04-23 10:50:00,93.27,93.27,93.26,93.27,1500.0,93.27,93.27,93.26,93.27,1500.0
2025-04-23 10:55:00,93.29,93.29,93.18,93.21,31035.0,93.29,93.29,93.18,93.21,31035.0
2025-04-23 11:00:00,92.99,93.19,92.99,93.09,13500.0,92.99,93.19,92.99,93.09,13500.0
2025-04-23 11:05:00,93.15,93.16,93.14,93.14,6000.0,93.15,93.16,93.14,93.14,6000.0
2025-04-23 11:10:00,93.17,93.17,93.08,93.08,4500.0,93.17,93.17,93.08,93.08,4500.0
2025-04-23 11:15:00,93.13,93.13,93.13,93.13,6465.0,93.13,93.13,93.13,93.13,6465.0
2025-04-23 11:20:00,93.14,93.14,93.02,93.02,8340.0,93.14,93.14,93.02,93.02,8340.0
2025-04-23 11:25:00,92.86,93.04,92.86,93.04,3000.0,92.86,93.04,92.86,93.04,3000.0
2025-04-23 11:30:00,93.04,93.19,92.97,93.09,6435.0,93.04,93.19,92.97,93.09,6435.0
2025-04-23 11:35:00,93.11,93.14,93.01,93.14,12000.0,93.11,93.14,93.01,93.14,12000.0
2025-04-23 11:40:00,93.11,93.23,93.01,93.01,35100.0,93.11,93.23,93.01,93.01,35100.0
2025-04-23 11:45:00,92.92,92.98,92.67,92.67,11835.0,92.92,92.98,92.67,92.67,11835.0
2025-04-23 11:50:00,92.68,92.68,92.42,92.55,13500.0,92.68,92.68,92.42,92.55,13500.0
2025-04-23 11:55:00,92.55,92.82,92.55,92.79,24000.0,92.55,92.82,92.55,92.79,24000.0
2025-04-23 12:00:00,92.87,92.9,92.78,92.81,7500.0,92.87,92.9,92.78,92.81,7500.0
2025-04-23 12:05:00,92.77,92.81,92.49,92.64,25500.0,92.77,92.81,92.49,92.64,25500.0
2025-04-23 12:10:00,92.6,92.7,92.55,92.55,15315.0,92.6,92.7,92.55,92.55,15315.0
2025-04-23 12:15:00,92.43,92.43,92.19,92.19,13320.0,92.43,92.43,92.19,92.19,13320.0
2025-04-23 12:20:00,92.19,92.22,92.09,92.09,24675.0,92.19,92.22,92.09,92.09,24675.0
2025-04-23 12:25:00,92.09,92.39,92.08,92.39,29415.0,92.09,92.39,92.08,92.39,29415.0
2025-04-23 12:30:00,92.33,92.46,92.33,92.46,6000.0,92.33,92.46,92.33,92.46,6000.0
2025-04-23 12:35:00,92.5,92.52,92.38,92.43,189375.0,92.5,92.52,92.38,92.43,189375.0
2025-04-23 12:40:00,92.43,92.43,92.21,92.21,6735.0,92.43,92.43,92.21,92.21,6735.0
2025-04-23 12:45:00,92.22,92.33,92.15,92.15,10665.0,92.22,92.33,92.15,92.15,10665.0
2025-04-23 12:50:00,92.07,92.26,92.07,92.24,15000.0,92.07,92.26,92.07,92.24,15000.0
2025-04-23 12:55:00,92.19,92.38,92.19,92.32,18180.0,92.19,92.38,92.19,92.32,18180.0
2025-04-23 13:00:00,92.32,92.52,92.19,92.48,59445.0,92.32,92.52,92.19,92.48,59445.0
2025-04-23 13:05:00,92.5,92.65,92.47,92.58,125250.0,92.5,92.65,92.47,92.58,125250.0
2025-04-23 13:10:00,92.57,92.63,92.54,92.63,18000.0,92.57,92.63,92.54,92.63,18000.0
2025-04-23 13:15:00,92.72,92.72,92.55,92.65,14175.0,92.72,92.72,92.55,92.65,14175.0
2025-04-23 13:20:00,92.65,92.72,92.61,92.71,18000.0,92.65,92.72,92.61,92.71,18000.0
2025-04-23 13:25:00,92.71,92.71,92.51,92.51,13635.0,92.71,92.71,92.51,92.51,13635.0
2025-04-23 13:30:00,92.52,92.62,92.51,92.51,16500.0,92.52,92.62,92.51,92.51,16500.0
2025-04-23 13:35:00,92.51,92.51,92.37,92.37,4500.0,92.51,92.51,92.37,92.37,4500.0
2025-04-23 13:40:00,92.39,92.39,92.19,92.32,12000.0,92.39,92.39,92.19,92.32,12000.0
2025-04-23 13:45:00,92.3,92.34,92.27,92.34,9000.0,92.3,92.34,92.27,92.34,9000.0
2025-04-23 13:50:00,92.34,92.34,92.24,92.25,13620.0,92.34,92.34,92.24,92.25,13620.0
2025-04-23 13:55:00,92.25,92.42,92.25,92.3,37080.0,92.25,92.42,92.25,92.3,37080.0
2025-04-23 14:00:00,92.2,92.26,92.09,92.26,48000.0,92.2,92.26,92.09,92.26,48000.0
2025-04-23 14:05:00,92.14,92.14,92.14,92.14,1500.0,92.14,92.14,92.14,92.14,1500.0
2025-04-23 14:10:00,92.11,92.15,92.08,92.15,6000.0,92.11,92.15,92.08,92.15,6000.0
2025-04-23 14:15:00,92.04,92.12,91.94,91.99,25500.0,92.04,92.12,91.94,91.99,25500.0
2025-04-23 14:20:00,92.03,92.05,91.88,91.88,20700.0,92.03,92.05,91.88,91.88,20700.0
2025-04-23 14:25:00,91.89,91.95,91.68,91.68,70050.0,91.89,91.95,91.68,91.68,70050.0
2025-04-23 14:30:00,91.71,91.8,91.68,91.79,92430.0,91.71,91.8,91.68,91.79,92430.0
2025-04-23 14:35:00,91.76,91.83,91.72,91.83,7500.0,91.76,91.83,91.72,91.83,7500.0
2025-04-23 14:40:00,91.86,91.86,91.76,91.76,13530.0,91.86,91.86,91.76,91.76,13530.0
2025-04-23 14:45:00,91.73,91.79,91.67,91.74,33450.0,91.73,91.79,91.67,91.74,33450.0
2025-04-23 14:50:00,91.76,91.76,91.63,91.66,7500.0,91.76,91.76,91.63,91.66,7500.0
2025-04-23 14:55:00,91.69,91.79,91.61,91.67,112500.0,91.69,91.79,91.61,91.67,112500.0
2025-04-23 15:00:00,91.63,91.65,91.52,91.52,43095.0,91.63,91.65,91.52,91.52,43095.0
2025-04-23 15:05:00,91.53,91.63,91.52,91.6,28680.0,91.53,91.63,91.52,91.6,28680.0
2025-04-23 15:10:00,91.61,91.61,91.54,91.55,7500.0,91.61,91.61,91.54,91.55,7500.0
2025-04-23 15:15:00,91.61,91.67,91.47,91.6,94320.0,91.61,91.67,91.47,91.6,94320.0
2025-04-23 15:20:00,91.6,91.74,91.57,91.57,43755.0,91.6,91.74,91.57,91.57,43755.0
2025-04-23 15:25:00,91.63,91.73,91.57,91.57,36000.0,91.63,91.73,91.57,91.57,36000.0
2025-04-23 15:30:00,91.58,91.8,91.56,91.74,35625.0,91.58,91.8,91.56,91.74,35625.0
2025-04-23 15:35:00,91.73,91.73,91.62,91.67,57000.0,91.73,91.73,91.62,91.67,57000.0
2025-04-23 15:40:00,91.67,91.74,91.61,91.61,19500.0,91.67,91.74,91.61,91.61,19500.0
2025-04-23 15:45:00,91.71,91.79,91.61,91.65,85260.0,91.71,91.79,91.61,91.65,85260.0
2025-04-23 15:50:00,91.78,92.04,91.65,92.02,100530.0,91.78,92.04,91.65,92.02,100530.0
2025-04-23 15:55:00,92.0,92.1,91.48,91.75,301590.0,92.0,92.1,91.48,91.75,301590.0
2025-04-24 09:30:00,90.59,91.04,89.56,89.86,373650.0,90.59,91.04,89.56,89.86,373650.0
2025-04-24 09:35:00,90.02,90.26,88.88,89.01,261615.0,90.02,90.26,88.88,89.01,261615.0
2025-04-24 09:40:00,88.99,90.33,88.96,89.97,100920.0,88.99,90.33,88.96,89.97,100920.0
2025-04-24 09:45:00,89.93,90.53,89.93,90.42,47370.0,89.93,90.53,89.93,90.42,47370.0
2025-04-24 09:50:00,90.4,90.57,89.89,89.89,109080.0,90.4,90.57,89.89,89.89,109080.0
2025-04-24 09:55:00,90.0,90.46,89.82,89.86,45255.0,90.0,90.46,89.82,89.86,45255.0
2025-04-24 10:00:00,89.76,90.0,89.58,89.7,72165.0,89.76,90.0,89.58,89.7,72165.0
2025-04-24 10:05:00,89.76,89.79,89.69,89.78,36315.0,89.76,89.79,89.69,89.78,36315.0
2025-04-24 10:10:00,89.77,89.91,89.48,89.91,111615.0,89.77,89.91,89.48,89.91,111615.0
2025-04-24 10:15:00,89.78,89.81,89.67,89.81,24270.0,89.78,89.81,89.67,89.81,24270.0
2025-04-24 10:20:00,90.0,90.0,89.67,89.69,167055.0,90.0,90.0,89.67,89.69,167055.0
2025-04-24 10:25:00,89.93,90.07,89.89,89.93,26310.0,89.93,90.07,89.89,89.93,26310.0
2025-04-24 10:30:00,90.0,90.39,90.0,90.27,29250.0,90.0,90.39,90.0,90.27,29250.0
2025-04-24 10:35:00,90.2,90.51,90.2,90.39,73635.0,90.2,90.51,90.2,90.39,73635.0
2025-04-24 10:40:00,90.26,90.26,90.05,90.05,21360.0,90.26,90.26,90.05,90.05,21360.0
2025-04-24 10:45:00,90.26,90.29,89.95,90.01,71760.0,90.26,90.29,89.95,90.01,71760.0
2025-04-24 10:50:00,90.11,90.33,90.09,90.23,119955.0,90.11,90.33,90.09,90.23,119955.0
2025-04-24 10:55:00,90.27,90.39,89.51,89.58,110715.0,90.27,90.39,89.51,89.58,110715.0
2025-04-24 11:00:00,89.58,89.76,89.09,89.23,204840.0,89.58,89.76,89.09,89.23,204840.0
2025-04-24 11:05:00,89.22,89.79,89.22,89.53,58275.0,89.22,89.79,89.22,89.53,58275.0
2025-04-24 11:10:00,89.48,89.82,89.48,89.81,111000.0,89.48,89.82,89.48,89.81,111000.0
2025-04-24 11:15:00,89.76,89.76,89.47,89.47,10695.0,89.76,89.76,89.47,89.47,10695.0
2025-04-24 11:20:00,89.32,89.45,89.28,89.28,16155.0,89.32,89.45,89.28,89.28,16155.0
2025-04-24 11:25:00,89.23,89.61,89.21,89.33,23220.0,89.23,89.61,89.21,89.33,23220.0
2025-04-24 11:30:00,89.47,89.58,89.35,89.47,43575.0,89.47,89.58,89.35,89.47,43575.0
2025-04-24 11:35:00,89.56,90.03,89.56,89.95,38955.0,89.56,90.03,89.56,89.95,38955.0
2025-04-24 11:40:00,90.05,90.05,89.83,89.83,18000.0,90.05,90.05,89.83,89.83,18000.0
2025-04-24 11:45:00,89.67,89.83,89.66,89.83,12000.0,89.67,89.83,89.66,89.83,12000.0
2025-04-24 11:50:00,89.68,89.76,89.36,89.37,112335.0,89.68,89.76,89.36,89.37,112335.0
2025-04-24 11:55:00,89.37,89.37,88.93,89.17,86040.0,89.37,89.37,88.93,89.17,86040.0
2025-04-24 12:00:00,89.22,89.26,88.99,89.0,117645.0,89.22,89.26,88.99,89.0,117645.0
2025-04-24 12:05:00,89.18,89.22,89.08,89.17,36015.0,89.18,89.22,89.08,89.17,36015.0
2025-04-24 12:10:00,89.12,89.45,89.03,89.45,57360.0,89.12,89.45,89.03,89.45,57360.0
2025-04-24 12:15:00,89.37,89.4,89.1,89.2,56700.0,89.37,89.4,89.1,89.2,56700.0
2025-04-24 12:20:00,89.08,89.62,89.08,89.23,165570.0,89.08,89.62,89.08,89.23,165570.0
2025-04-24 12:25:00,89.23,89.54,89.0,89.29,1783410.0,89.23,89.54,89.0,89.29,1783410.0
2025-04-24 12:30:00,89.35,89.44,89.06,89.11,113865.0,89.35,89.44,89.06,89.11,113865.0
2025-04-24 12:35:00,89.01,89.18,88.95,89.04,57000.0,89.01,89.18,88.95,89.04,57000.0
2025-04-24 12:40:00,89.04,89.41,88.99,89.41,99855.0,89.04,89.41,88.99,89.41,99855.0
2025-04-24 12:45:00,89.47,89.93,89.35,89.93,51540.0,89.47,89.93,89.35,89.93,51540.0
2025-04-24 12:50:00,89.93,89.94,89.82,89.94,64500.0,89.93,89.94,89.82,89.94,64500.0
2025-04-24 12:55:00,90.02,90.02,89.86,90.01,42000.0,90.02,90.02,89.86,90.01,42000.0
2025-04-24 13:00:00,89.82,89.96,89.82,89.96,6000.0,89.82,89.96,89.82,89.96,6000.0
2025-04-24 13:05:00,89.86,89.86,89.59,89.59,59880.0,89.86,89.86,89.59,89.59,59880.0
2025-04-24 13:10:00,89.5,89.71,89.48,89.57,37500.0,89.5,89.71,89.48,89.57,37500.0
2025-04-24 13:15:00,89.49,89.71,89.38,89.53,53745.0,89.49,89.71,89.38,89.53,53745.0
2025-04-24 13:20:00,89.53,89.69,89.53,89.54,39510.0,89.53,89.69,89.53,89.54,39510.0
2025-04-24 13:25:00,89.51,89.76,89.29,89.61,191265.0,89.51,89.76,89.29,89.61,191265.0
2025-04-24 13:30:00,89.89,90.04,89.85,89.99,34905.0,89.89,90.04,89.85,89.99,34905.0
2025-04-24 13:35:00,89.87,89.99,89.81,89.87,83835.0,89.87,89.99,89.81,89.87,83835.0
2025-04-24 13:40:00,89.89,90.0,89.87,90.0,22500.0,89.89,90.0,89.87,90.0,22500.0
2025-04-24 13:45:00,89.95,90.0,89.84,89.84,178095.0,89.95,90.0,89.84,89.84,178095.0
2025-04-24 13:50:00,89.98,89.98,89.73,89.81,159705.0,89.98,89.98,89.73,89.81,159705.0
2025-04-24 13:55:00,89.96,90.03,89.96,90.03,23955.0,89.96,90.03,89.96,90.03,23955.0
2025-04-24 14:00:00,89.99,89.99,89.78,89.78,28500.0,89.99,89.99,89.78,89.78,28500.0
2025-04-24 14:05:00,89.72,89.92,89.72,89.73,22875.0,89.72,89.92,89.72,89.73,22875.0
2025-04-24 14:10:00,89.71,89.88,89.71,89.88,38775.0,89.71,89.88,89.71,89.88,38775.0
2025-04-24 14:15:00,89.74,89.83,89.57,89.6,44685.0,89.74,89.83,89.57,89.6,44685.0
2025-04-24 14:20:00,89.61,89.61,89.56,89.6,21000.0,89.61,89.61,89.56,89.6,21000.0
2025-04-24 14:25:00,89.64,89.71,89.44,89.67,110160.0,89.64,89.71,89.44,89.67,110160.0
2025-04-24 14:30:00,89.69,89.77,89.68,89.76,46380.0,89.69,89.77,89.68,89.76,46380.0
2025-04-24 14:35:00,89.76,90.1,89.76,90.04,198210.0,89.76,90.1,89.76,90.04,198210.0
2025-04-24 14:40:00,89.95,90.05,89.95,90.03,36525.0,89.95,90.05,89.95,90.03,36525.0
2025-04-24 14:45:00,89.96,89.99,89.69,89.87,54690.0,89.96,89.99,89.69,89.87,54690.0
2025-04-24 14:50:00,89.99,90.17,89.99,90.13,48585.0,89.99,90.17,89.99,90.13,48585.0
2025-04-24 14:55:00,90.09,90.13,89.85,89.95,56625.0,90.09,90.13,89.85,89.95,56625.0
2025-04-24 15:00:00,89.92,89.94,89.83,89.83,21000.0,89.92,89.94,89.83,89.83,21000.0
2025-04-24 15:05:00,89.9,90.0,89.82,89.94,76875.0,89.9,90.0,89.82,89.94,76875.0
2025-04-24 15:10:00,89.87,89.87,89.8,89.84,6000.0,89.87,89.87,89.8,89.84,6000.0
2025-04-24 15:15:00,89.87,90.07,89.87,89.99,117645.0,89.87,90.07,89.87,89.99,117645.0
2025-04-24 15:20:00,89.99,90.06,89.97,89.97,30105.0,89.99,90.06,89.97,89.97,30105.0
2025-04-24 15:25:00,90.04,90.04,89.81,89.82,34500.0,90.04,90.04,89.81,89.82,34500.0
2025-04-24 15:30:00,89.83,89.9,89.74,89.81,46950.0,89.83,89.9,89.74,89.81,46950.0
2025-04-24 15:35:00,89.75,90.02,89.63,90.02,82065.0,89.75,90.02,89.63,90.02,82065.0
2025-04-24 15:40:00,90.02,90.02,89.86,89.9,58650.0,90.02,90.02,89.86,89.9,58650.0
2025-04-24 15:45:00,89.9,89.99,89.83,89.9,157830.0,89.9,89.99,89.83,89.9,157830.0
2025-04-24 15:50:00,89.85,90.33,89.82,90.32,207720.0,89.85,90.33,89.82,90.32,207720.0
2025-04-24 15:55:00,90.35,90.39,89.88,90.05,377940.0,90.35,90.39,89.88,90.05,377940.0
2025-04-25 09:30:00,90.06,90.29,89.4,89.41,82305.0,90.06,90.29,89.4,89.41,82305.0
2025-04-25 09:35:00,89.8,90.33,89.78,90.32,44805.0,89.8,90.33,89.78,90.32,44805.0
2025-04-25 09:40:00,90.62,90.63,89.74,89.9,36360.0,90.62,90.63,89.74,89.9,36360.0
2025-04-25 09:45:00,89.86,89.95,89.25,89.6,66120.0,89.86,89.95,89.25,89.6,66120.0
2025-04-25 09:50:00,89.52,89.63,89.28,89.39,20235.0,89.52,89.63,89.28,89.39,20235.0
2025-04-25 09:55:00,89.46,89.5,89.27,89.34,13500.0,89.46,89.5,89.27,89.34,13500.0
2025-04-25 10:00:00,89.07,89.77,89.07,89.77,11310.0,89.07,89.77,89.07,89.77,11310.0
2025-04-25 10:05:00,89.53,89.53,89.37,89.49,9000.0,89.53,89.53,89.37,89.49,9000.0
2025-04-25 10:10:00,89.6,89.6,89.36,89.38,18000.0,89.6,89.6,89.36,89.38,18000.0
2025-04-25 10:15:00,89.35,89.35,89.19,89.19,35535.0,89.35,89.35,89.19,89.19,35535.0
2025-04-25 10:20:00,89.15,89.15,88.85,88.93,21705.0,89.15,89.15,88.85,88.93,21705.0
2025-04-25 10:25:00,88.95,88.95,88.93,88.93,6360.0,88.95,88.95,88.93,88.93,6360.0
2025-04-25 10:30:00,88.93,89.07,88.93,89.07,13500.0,88.93,89.07,88.93,89.07,13500.0
2025-04-25 10:35:00,89.04,89.04,89.04,89.04,4770.0,89.04,89.04,89.04,89.04,4770.0
2025-04-25 10:40:00,88.96,89.17,88.96,89.14,27870.0,88.96,89.17,88.96,89.14,27870.0
2025-04-25 10:45:00,89.13,89.17,89.05,89.1,14565.0,89.13,89.17,89.05,89.1,14565.0
2025-04-25 10:50:00,89.1,89.13,89.06,89.13,36330.0,89.1,89.13,89.06,89.13,36330.0
2025-04-25 10:55:00,89.12,89.16,89.06,89.16,20460.0,89.12,89.16,89.06,89.16,20460.0
2025-04-25 11:00:00,89.16,89.28,89.16,89.28,5310.0,89.16,89.28,89.16,89.28,5310.0
2025-04-25 11:05:00,89.24,89.27,89.17,89.26,6000.0,89.24,89.27,89.17,89.26,6000.0
2025-04-25 11:10:00,89.41,89.41,89.3,89.37,8265.0,89.41,89.41,89.3,89.37,8265.0
2025-04-25 11:15:00,89.36,89.36,89.23,89.24,21300.0,89.36,89.36,89.23,89.24,21300.0
2025-04-25 11:20:00,89.11,89.48,89.11,89.33,22680.0,89.11,89.48,89.11,89.33,22680.0
2025-04-25 11:25:00,89.14,89.19,89.13,89.13,6300.0,89.14,89.19,89.13,89.13,6300.0
2025-04-25 11:30:00,89.17,89.17,89.14,89.16,10500.0,89.17,89.17,89.14,89.16,10500.0
2025-04-25 11:35:00,89.12,89.12,88.89,89.0,36270.0,89.12,89.12,88.89,89.0,36270.0
2025-04-25 11:40:00,89.07,89.13,88.84,88.94,9285.0,89.07,89.13,88.84,88.94,9285.0
2025-04-25 11:45:00,88.96,88.97,88.86,88.87,10305.0,88.96,88.97,88.86,88.87,10305.0
2025-04-25 11:50:00,88.93,88.99,88.93,88.99,6090.0,88.93,88.99,88.93,88.99,6090.0
2025-04-25 11:55:00,88.86,88.97,88.86,88.95,9750.0,88.86,88.97,88.86,88.95,9750.0
2025-04-25 12:00:00,88.95,89.15,88.95,89.15,13155.0,88.95,89.15,88.95,89.15,13155.0
2025-04-25 12:05:00,89.15,89.15,89.14,89.14,6180.0,89.15,89.15,89.14,89.14,6180.0
2025-04-25 12:10:00,89.14,89.23,89.13,89.13,27270.0,89.14,89.23,89.13,89.13,27270.0
2025-04-25 12:15:00,89.14,89.15,89.01,89.09,19695.0,89.14,89.15,89.01,89.09,19695.0
2025-04-25 12:20:00,89.15,89.15,89.15,89.15,3465.0,89.15,89.15,89.15,89.15,3465.0
2025-04-25 12:25:00,89.11,89.25,89.04,89.04,25680.0,89.11,89.25,89.04,89.04,25680.0
2025-04-25 12:30:00,89.11,89.11,89.11,89.11,7545.0,89.11,89.11,89.11,89.11,7545.0
2025-04-25 12:35:00,89.01,89.16,88.92,88.92,34500.0,89.01,89.16,88.92,88.92,34500.0
2025-04-25 12:40:00,88.83,88.85,88.83,88.85,10500.0,88.83,88.85,88.83,88.85,10500.0
2025-04-25 12:45:00,88.79,88.83,88.63,88.63,41520.0,88.79,88.83,88.63,88.63,41520.0
2025-04-25 12:50:00,88.64,88.87,88.64,88.87,106185.0,88.64,88.87,88.64,88.87,106185.0
2025-04-25 12:55:00,88.87,89.04,88.87,89.04,6225.0,88.87,89.04,88.87,89.04,6225.0
2025-04-25 13:00:00,88.98,88.98,88.91,88.91,6000.0,88.98,88.98,88.91,88.91,6000.0
2025-04-25 13:05:00,88.97,88.97,88.97,88.97,3000.0,88.97,88.97,88.97,88.97,3000.0
2025-04-25 13:10:00,88.98,89.01,88.98,88.99,6135.0,88.98,89.01,88.98,88.99,6135.0
2025-04-25 13:15:00,88.91,89.01,88.91,88.95,19800.0,88.91,89.01,88.91,88.95,19800.0
2025-04-25 13:20:00,88.98,88.98,88.91,88.98,18525.0,88.98,88.98,88.91,88.98,18525.0
2025-04-25 13:25:00,88.95,88.95,88.85,88.85,23205.0,88.95,88.95,88.85,88.85,23205.0
2025-04-25 13:30:00,88.84,88.86,88.84,88.86,7500.0,88.84,88.86,88.84,88.86,7500.0
2025-04-25 13:35:00,88.72,88.76,88.67,88.68,23535.0,88.72,88.76,88.67,88.68,23535.0
2025-04-25 13:40:00,88.76,88.78,88.67,88.67,21735.0,88.76,88.78,88.67,88.67,21735.0
2025-04-25 13:45:00,88.72,88.72,88.72,88.72,1500.0,88.72,88.72,88.72,88.72,1500.0
2025-04-25 13:50:00,88.82,88.82,88.63,88.64,15000.0,88.82,88.82,88.63,88.64,15000.0
2025-04-25 13:55:00,88.63,88.69,88.61,88.69,18000.0,88.63,88.69,88.61,88.69,18000.0
2025-04-25 14:00:00,88.64,88.68,88.64,88.67,9150.0,88.64,88.68,88.64,88.67,9150.0
2025-04-25 14:05:00,88.64,88.65,88.64,88.65,3000.0,88.64,88.65,88.64,88.65,3000.0
2025-04-25 14:10:00,88.67,88.67,88.58,88.58,36825.0,88.67,88.67,88.58,88.58,36825.0
2025-04-25 14:15:00,88.64,88.7,88.64,88.7,3000.0,88.64,88.7,88.64,88.7,3000.0
2025-04-25 14:20:00,88.71,88.86,88.67,88.86,45840.0,88.71,88.86,88.67,88.86,45840.0
2025-04-25 14:25:00,88.9,89.13,88.9,89.13,37575.0,88.9,89.13,88.9,89.13,37575.0
2025-04-25 14:30:00,89.08,89.15,89.02,89.09,19500.0,89.08,89.15,89.02,89.09,19500.0
2025-04-25 14:35:00,89.15,89.15,89.08,89.12,11340.0,89.15,89.15,89.08,89.12,11340.0
2025-04-25 14:40:00,89.09,89.09,89.0,89.05,14760.0,89.09,89.09,89.0,89.05,14760.0
2025-04-25 14:45:00,89.03,89.03,89.03,89.03,1500.0,89.03,89.03,89.03,89.03,1500.0
2025-04-25 14:50:00,89.04,89.08,88.94,89.08,19710.0,89.04,89.08,88.94,89.08,19710.0
2025-04-25 14:55:00,88.99,89.01,88.95,88.99,57195.0,88.99,89.01,88.95,88.99,57195.0
2025-04-25 15:00:00,88.99,89.38,88.95,89.38,86040.0,88.99,89.38,88.95,89.38,86040.0
2025-04-25 15:05:00,89.29,89.33,89.24,89.24,13740.0,89.29,89.33,89.24,89.24,13740.0
2025-04-25 15:10:00,89.22,89.28,89.14,89.14,49275.0,89.22,89.28,89.14,89.14,49275.0
2025-04-25 15:15:00,89.14,89.14,89.06,89.07,9750.0,89.14,89.14,89.06,89.07,9750.0
2025-04-25 15:20:00,89.14,89.15,89.14,89.15,19500.0,89.14,89.15,89.14,89.15,19500.0
2025-04-25 15:25:00,89.2,89.2,89.09,89.09,9150.0,89.2,89.2,89.09,89.09,9150.0
2025-04-25 15:30:00,89.07,89.09,89.0,89.09,25500.0,89.07,89.09,89.0,89.09,25500.0
2025-04-25 15:35:00,88.99,89.33,88.76,89.24,140940.0,88.99,89.33,88.76,89.24,140940.0
2025-04-25 15:40:00,89.18,89.39,89.17,89.39,28530.0,89.18,89.39,89.17,89.39,28530.0
2025-04-25 15:45:00,89.35,89.4,89.33,89.34,46530.0,89.35,89.4,89.33,89.34,46530.0
2025-04-25 15:50:00,89.33,89.79,89.25,89.63,125475.0,89.33,89.79,89.25,89.63,125475.0
2025-04-25 15:55:00,89.7,89.85,89.59,89.79,190050.0,89.7,89.85,89.59,89.79,190050.0
2025-04-28 09:30:00,90.17,91.04,90.17,90.96,88125.0,90.17,91.04,90.17,90.96,88125.0
2025-04-28 09:35:00,90.66,90.75,90.66,90.75,11895.0,90.66,90.75,90.66,90.75,11895.0
2025-04-28 09:40:00,90.76,90.79,90.76,90.79,6000.0,90.76,90.79,90.76,90.79,6000.0
2025-04-28 09:45:00,90.64,90.64,90.45,90.45,19500.0,90.64,90.64,90.45,90.45,19500.0
2025-04-28 09:50:00,90.46,90.46,90.37,90.37,7500.0,90.46,90.46,90.37,90.37,7500.0
2025-04-28 09:55:00,90.44,90.44,90.44,90.44,1500.0,90.44,90.44,90.44,90.44,1500.0
2025-04-28 10:00:00,90.69,90.69,90.69,90.69,4500.0,90.69,90.69,90.69,90.69,4500.0
2025-04-28 10:05:00,90.77,90.77,90.69,90.72,11280.0,90.77,90.77,90.69,90.72,11280.0
2025-04-28 10:10:00,90.79,90.79,90.79,90.79,1500.0,90.79,90.79,90.79,90.79,1500.0
2025-04-28 10:15:00,90.83,90.83,90.72,90.74,20775.0,90.83,90.83,90.72,90.74,20775.0
2025-04-28 10:20:00,90.62,91.0,90.62,90.99,51060.0,90.62,91.0,90.62,90.99,51060.0
2025-04-28 10:25:00,91.04,91.04,91.02,91.02,3300.0,91.04,91.04,91.02,91.02,3300.0
2025-04-28 10:30:00,90.9,90.94,90.86,90.94,6615.0,90.9,90.94,90.86,90.94,6615.0
2025-04-28 10:35:00,91.04,91.24,91.04,91.24,3000.0,91.04,91.24,91.04,91.24,3000.0
2025-04-28 10:40:00,91.03,91.13,90.97,91.02,18255.0,91.03,91.13,90.97,91.02,18255.0
2025-04-28 10:45:00,91.0,91.21,91.0,91.01,27525.0,91.0,91.21,91.0,91.01,27525.0
2025-04-28 10:50:00,91.12,91.12,91.11,91.11,6000.0,91.12,91.12,91.11,91.11,6000.0
2025-04-28 10:55:00,91.13,91.2,91.12,91.13,22950.0,91.13,91.2,91.12,91.13,22950.0
2025-04-28 11:00:00,91.06,91.06,91.06,91.06,1500.0,91.06,91.06,91.06,91.06,1500.0
2025-04-28 11:05:00,91.0,91.0,91.0,91.0,2700.0,91.0,91.0,91.0,91.0,2700.0
2025-04-28 11:10:00,91.09,91.17,91.09,91.17,3000.0,91.09,91.17,91.09,91.17,3000.0
2025-04-28 11:15:00,91.07,91.16,91.07,91.16,4500.0,91.07,91.16,91.07,91.16,4500.0
2025-04-28 11:20:00,91.14,91.14,91.08,91.13,6000.0,91.14,91.14,91.08,91.13,6000.0
2025-04-28 11:25:00,91.13,91.13,91.13,91.13,0.0,91.13,91.13,91.13,91.13,0.0
2025-04-28 11:30:00,91.17,91.2,91.17,91.2,6000.0,91.17,91.2,91.17,91.2,6000.0
2025-04-28 11:35:00,91.19,91.29,91.19,91.29,6585.0,91.19,91.29,91.19,91.29,6585.0
2025-04-28 11:40:00,91.43,91.47,91.34,91.34,21000.0,91.43,91.47,91.34,91.34,21000.0
2025-04-28 11:45:00,91.43,91.49,91.43,91.48,18000.0,91.43,91.49,91.43,91.48,18000.0
2025-04-28 11:50:00,91.55,91.55,91.54,91.55,1500.0,91.55,91.55,91.54,91.55,1500.0
2025-04-28 11:55:00,91.48,91.48,91.25,91.26,116205.0,91.48,91.48,91.25,91.26,116205.0
2025-04-28 12:00:00,91.26,91.29,91.21,91.21,22500.0,91.26,91.29,91.21,91.21,22500.0
2025-04-28 12:05:00,91.21,91.21,91.21,91.21,0.0,91.21,91.21,91.21,91.21,0.0
2025-04-28 12:10:00,91.06,91.06,91.0,91.06,5160.0,91.06,91.06,91.0,91.06,5160.0
2025-04-28 12:15:00,91.1,91.23,91.1,91.23,4395.0,91.1,91.23,91.1,91.23,4395.0
2025-04-28 12:20:00,91.16,91.21,91.13,91.21,12975.0,91.16,91.21,91.13,91.21,12975.0
2025-04-28 12:25:00,91.08,91.08,91.08,91.08,1500.0,91.08,91.08,91.08,91.08,1500.0
2025-04-28 12:30:00,90.89,90.89,90.89,90.89,1500.0,90.89,90.89,90.89,90.89,1500.0
2025-04-28 12:35:00,90.82,90.9,90.82,90.9,45015.0,90.82,90.9,90.82,90.9,45015.0
2025-04-28 12:40:00,91.01,91.01,91.01,91.01,4500.0,91.01,91.01,91.01,91.01,4500.0
2025-04-28 12:45:00,90.9,90.99,90.9,90.99,3000.0,90.9,90.99,90.9,90.99,3000.0
2025-04-28 12:50:00,91.0,91.0,90.95,90.99,6000.0,91.0,91.0,90.95,90.99,6000.0
2025-04-28 12:55:00,90.99,90.99,90.99,90.99,0.0,90.99,90.99,90.99,90.99,0.0
2025-04-28 13:00:00,91.03,91.12,91.03,91.12,9000.0,91.03,91.12,91.03,91.12,9000.0
2025-04-28 13:05:00,91.01,91.01,90.97,90.97,9000.0,91.01,91.01,90.97,90.97,9000.0
2025-04-28 13:10:00,90.97,90.97,90.91,90.91,5910.0,90.97,90.97,90.91,90.91,5910.0
2025-04-28 13:15:00,91.0,91.0,91.0,91.0,1500.0,91.0,91.0,91.0,91.0,1500.0
2025-04-28 13:20:00,91.0,91.0,91.0,91.0,0.0,91.0,91.0,91.0,91.0,0.0
2025-04-28 13:25:00,90.97,90.97,90.83,90.96,8160.0,90.97,90.97,90.83,90.96,8160.0
2025-04-28 13:30:00,90.81,90.81,90.62,90.69,4800.0,90.81,90.81,90.62,90.69,4800.0
2025-04-28 13:35:00,90.67,90.89,90.67,90.89,10500.0,90.67,90.89,90.67,90.89,10500.0
2025-04-28 13:40:00,90.79,90.82,90.79,90.82,3000.0,90.79,90.82,90.79,90.82,3000.0
2025-04-28 13:45:00,90.88,90.88,90.88,90.88,1500.0,90.88,90.88,90.88,90.88,1500.0
2025-04-28 13:50:00,90.91,90.94,90.91,90.94,3000.0,90.91,90.94,90.91,90.94,3000.0
2025-04-28 13:55:00,90.91,90.91,90.91,90.91,3000.0,90.91,90.91,90.91,90.91,3000.0
2025-04-28 14:00:00,90.91,90.91,90.91,90.91,0.0,90.91,90.91,90.91,90.91,0.0
2025-04-28 14:05:00,91.03,91.03,91.03,91.03,1500.0,91.03,91.03,91.03,91.03,1500.0
2025-04-28 14:10:00,90.93,90.93,90.93,90.93,1500.0,90.93,90.93,90.93,90.93,1500.0
2025-04-28 14:15:00,90.87,90.9,90.87,90.9,3000.0,90.87,90.9,90.87,90.9,3000.0
2025-04-28 14:20:00,90.89,90.89,90.89,90.89,4500.0,90.89,90.89,90.89,90.89,4500.0
2025-04-28 14:25:00,90.88,90.89,90.81,90.89,11700.0,90.88,90.89,90.81,90.89,11700.0
2025-04-28 14:30:00,90.89,90.89,90.83,90.83,10500.0,90.89,90.89,90.83,90.83,10500.0
2025-04-28 14:35:00,90.83,90.83,90.83,90.83,0.0,90.83,90.83,90.83,90.83,0.0
2025-04-28 14:40:00,90.96,90.96,90.89,90.89,3495.0,90.96,90.96,90.89,90.89,3495.0
2025-04-28 14:45:00,90.83,90.96,90.83,90.96,3000.0,90.83,90.96,90.83,90.96,3000.0
2025-04-28 14:50:00,90.98,90.99,90.98,90.99,7530.0,90.98,90.99,90.98,90.99,7530.0
2025-04-28 14:55:00,90.95,91.02,90.95,90.97,7500.0,90.95,91.02,90.95,90.97,7500.0
2025-04-28 15:00:00,90.99,90.99,90.99,90.99,4875.0,90.99,90.99,90.99,90.99,4875.0
2025-04-28 15:05:00,90.98,91.02,90.93,91.02,10500.0,90.98,91.02,90.93,91.02,10500.0
2025-04-28 15:10:00,91.05,91.05,91.01,91.01,10500.0,91.05,91.05,91.01,91.01,10500.0
2025-04-28 15:15:00,91.06,91.13,91.06,91.13,6000.0,91.06,91.13,91.06,91.13,6000.0
2025-04-28 15:20:00,91.05,91.05,90.95,90.95,7530.0,91.05,91.05,90.95,90.95,7530.0
2025-04-28 15:25:00,90.97,90.97,90.91,90.97,4500.0,90.97,90.97,90.91,90.97,4500.0
2025-04-28 15:30:00,90.98,90.98,90.98,90.98,3030.0,90.98,90.98,90.98,90.98,3030.0
2025-04-28 15:35:00,90.91,91.04,90.81,91.01,22500.0,90.91,91.04,90.81,91.01,22500.0
2025-04-28 15:40:00,91.01,91.01,91.01,91.01,3000.0,91.01,91.01,91.01,91.01,3000.0
2025-04-28 15:45:00,91.06,91.22,91.05,91.2,46500.0,91.06,91.22,91.05,91.2,46500.0
2025-04-28 15:50:00,91.23,91.49,91.21,91.42,55500.0,91.23,91.49,91.21,91.42,55500.0
2025-04-28 15:55:00,91.34,91.45,91.32,91.34,102390.0,91.34,91.45,91.32,91.34,102390.0
2025-04-29 09:30:00,90.81,91.62,90.81,91.0,54855.0,90.81,91.62,90.81,91.0,54855.0
2025-04-29 09:35:00,91.19,91.59,91.02,91.32,39375.0,91.19,91.59,91.02,91.32,39375.0
2025-04-29 09:40:00,91.23,91.23,91.23,91.23,7620.0,91.23,91.23,91.23,91.23,7620.0
2025-04-29 09:45:00,91.37,91.41,91.23,91.41,21105.0,91.37,91.41,91.23,91.41,21105.0
2025-04-29 09:50:00,91.65,92.08,91.6,92.05,83340.0,91.65,92.08,91.6,92.05,83340.0
2025-04-29 09:55:00,91.89,92.01,91.85,91.85,45240.0,91.89,92.01,91.85,91.85,45240.0
2025-04-29 10:00:00,91.89,92.06,91.89,92.02,65085.0,91.89,92.06,91.89,92.02,65085.0
2025-04-29 10:05:00,92.13,92.28,92.02,92.21,63915.0,92.13,92.28,92.02,92.21,63915.0
2025-04-29 10:10:00,92.25,92.37,92.15,92.37,37515.0,92.25,92.37,92.15,92.37,37515.0
2025-04-29 10:15:00,92.43,92.43,92.21,92.29,45885.0,92.43,92.43,92.21,92.29,45885.0
2025-04-29 10:20:00,92.11,92.16,92.05,92.05,8070.0,92.11,92.16,92.05,92.05,8070.0
2025-04-29 10:25:00,92.05,92.32,92.04,92.2,16170.0,92.05,92.32,92.04,92.2,16170.0
2025-04-29 10:30:00,92.1,92.1,91.94,91.97,12000.0,92.1,92.1,91.94,91.97,12000.0
2025-04-29 10:35:00,92.02,92.14,92.02,92.06,17175.0,92.02,92.14,92.02,92.06,17175.0
2025-04-29 10:40:00,92.11,92.25,92.11,92.16,6000.0,92.11,92.25,92.11,92.16,6000.0
2025-04-29 10:45:00,92.2,92.23,92.18,92.23,15000.0,92.2,92.23,92.18,92.23,15000.0
2025-04-29 10:50:00,92.18,92.27,92.18,92.25,15180.0,92.18,92.27,92.18,92.25,15180.0
2025-04-29 10:55:00,92.27,92.43,92.27,92.3,22740.0,92.27,92.43,92.27,92.3,22740.0
2025-04-29 11:00:00,92.24,92.32,91.98,91.98,11565.0,92.24,92.32,91.98,91.98,11565.0
2025-04-29 11:05:00,91.93,92.01,91.88,91.9,12555.0,91.93,92.01,91.88,91.9,12555.0
2025-04-29 11:10:00,92.06,92.06,91.91,91.91,10500.0,92.06,92.06,91.91,91.91,10500.0
2025-04-29 11:15:00,91.79,91.79,91.6,91.7,9495.0,91.79,91.79,91.6,91.7,9495.0
2025-04-29 11:20:00,91.72,91.83,91.67,91.83,24645.0,91.72,91.83,91.67,91.83,24645.0
2025-04-29 11:25:00,91.98,91.98,91.91,91.91,3000.0,91.98,91.98,91.91,91.91,3000.0
2025-04-29 11:30:00,91.79,91.79,91.71,91.75,6330.0,91.79,91.79,91.71,91.75,6330.0
2025-04-29 11:35:00,91.65,91.71,91.65,91.71,6375.0,91.65,91.71,91.65,91.71,6375.0
2025-04-29 11:40:00,91.73,91.81,91.73,91.8,13770.0,91.73,91.81,91.73,91.8,13770.0
2025-04-29 11:45:00,91.89,91.99,91.82,91.9,25305.0,91.89,91.99,91.82,91.9,25305.0
2025-04-29 11:50:00,91.95,91.95,91.88,91.93,10500.0,91.95,91.95,91.88,91.93,10500.0
2025-04-29 11:55:00,91.93,91.93,91.8,91.8,10500.0,91.93,91.93,91.8,91.8,10500.0
2025-04-29 12:00:00,91.8,91.8,91.8,91.8,3000.0,91.8,91.8,91.8,91.8,3000.0
2025-04-29 12:05:00,91.8,91.8,91.8,91.8,0.0,91.8,91.8,91.8,91.8,0.0
2025-04-29 12:10:00,92.02,92.02,92.02,92.02,3000.0,92.02,92.02,92.02,92.02,3000.0
2025-04-29 12:15:00,92.06,92.1,92.05,92.1,3000.0,92.06,92.1,92.05,92.1,3000.0
2025-04-29 12:20:00,92.18,92.18,92.14,92.14,3105.0,92.18,92.18,92.14,92.14,3105.0
2025-04-29 12:25:00,92.2,92.2,92.2,92.2,1725.0,92.2,92.2,92.2,92.2,1725.0
2025-04-29 12:30:00,92.17,92.17,92.17,92.17,3000.0,92.17,92.17,92.17,92.17,3000.0
2025-04-29 12:35:00,92.07,92.07,91.99,91.99,3000.0,92.07,92.07,91.99,91.99,3000.0
2025-04-29 12:40:00,92.12,92.12,92.12,92.12,8415.0,92.12,92.12,92.12,92.12,8415.0
2025-04-29 12:45:00,92.05,92.05,92.01,92.01,7500.0,92.05,92.05,92.01,92.01,7500.0
2025-04-29 12:50:00,92.01,92.01,92.01,92.01,0.0,92.01,92.01,92.01,92.01,0.0
2025-04-29 12:55:00,91.82,91.82,91.82,91.82,1500.0,91.82,91.82,91.82,91.82,1500.0
2025-04-29 13:00:00,91.82,91.82,91.82,91.82,0.0,91.82,91.82,91.82,91.82,0.0
2025-04-29 13:05:00,92.12,92.12,92.02,92.02,7365.0,92.12,92.12,92.02,92.02,7365.0
2025-04-29 13:10:00,91.91,92.06,91.89,92.06,9360.0,91.91,92.06,91.89,92.06,9360.0
2025-04-29 13:15:00,92.12,92.12,92.12,92.12,1740.0,92.12,92.12,92.12,92.12,1740.0
2025-04-29 13:20:00,92.12,92.12,92.12,92.12,0.0,92.12,92.12,92.12,92.12,0.0
2025-04-29 13:25:00,92.07,92.09,92.06,92.09,11250.0,92.07,92.09,92.06,92.09,11250.0
2025-04-29 13:30:00,92.13,92.13,92.13,92.13,1500.0,92.13,92.13,92.13,92.13,1500.0
2025-04-29 13:35:00,92.35,92.36,92.35,92.35,10635.0,92.35,92.36,92.35,92.35,10635.0
2025-04-29 13:40:00,92.35,92.35,92.35,92.35,0.0,92.35,92.35,92.35,92.35,0.0
2025-04-29 13:45:00,92.42,92.44,92.42,92.44,7515.0,92.42,92.44,92.42,92.44,7515.0
2025-04-29 13:50:00,92.44,92.58,92.44,92.58,15990.0,92.44,92.58,92.44,92.58,15990.0
2025-04-29 13:55:00,92.5,92.53,92.5,92.53,4500.0,92.5,92.53,92.5,92.53,4500.0
2025-04-29 14:00:00,92.47,92.52,92.47,92.52,7500.0,92.47,92.52,92.47,92.52,7500.0
2025-04-29 14:05:00,92.6,92.67,92.55,92.63,23220.0,92.6,92.67,92.55,92.63,23220.0
2025-04-29 14:10:00,92.63,92.83,92.63,92.83,11640.0,92.63,92.83,92.63,92.83,11640.0
2025-04-29 14:15:00,92.88,92.9,92.79,92.86,29175.0,92.88,92.9,92.79,92.86,29175.0
2025-04-29 14:20:00,92.89,93.26,92.82,92.9,171870.0,92.89,93.26,92.82,92.9,171870.0
2025-04-29 14:25:00,92.82,92.83,92.73,92.79,28470.0,92.82,92.83,92.73,92.79,28470.0
2025-04-29 14:30:00,92.73,92.82,92.55,92.82,78510.0,92.73,92.82,92.55,92.82,78510.0
2025-04-29 14:35:00,92.87,92.9,92.87,92.9,9000.0,92.87,92.9,92.87,92.9,9000.0
2025-04-29 14:40:00,92.89,93.17,92.89,93.17,47040.0,92.89,93.17,92.89,93.17,47040.0
2025-04-29 14:45:00,93.0,93.01,92.87,93.01,35835.0,93.0,93.01,92.87,93.01,35835.0
2025-04-29 14:50:00,92.94,93.02,92.89,93.02,65835.0,92.94,93.02,92.89,93.02,65835.0
2025-04-29 14:55:00,93.04,93.08,93.04,93.07,9000.0,93.04,93.08,93.04,93.07,9000.0
2025-04-29 15:00:00,93.1,93.24,93.1,93.17,35145.0,93.1,93.24,93.1,93.17,35145.0
2025-04-29 15:05:00,93.16,93.33,93.16,93.33,43500.0,93.16,93.33,93.16,93.33,43500.0
2025-04-29 15:10:00,93.28,93.29,93.1,93.13,51105.0,93.28,93.29,93.1,93.13,51105.0
2025-04-29 15:15:00,93.15,93.18,93.08,93.18,38325.0,93.15,93.18,93.08,93.18,38325.0
2025-04-29 15:20:00,93.07,93.18,93.0,93.01,43635.0,93.07,93.18,93.0,93.01,43635.0
2025-04-29 15:25:00,92.98,93.14,92.98,93.14,22500.0,92.98,93.14,92.98,93.14,22500.0
2025-04-29 15:30:00,93.11,93.21,93.05,93.21,37035.0,93.11,93.21,93.05,93.21,37035.0
2025-04-29 15:35:00,93.16,93.26,93.14,93.14,67845.0,93.16,93.26,93.14,93.14,67845.0
2025-04-29 15:40:00,93.14,93.29,93.14,93.28,31395.0,93.14,93.29,93.14,93.28,31395.0
2025-04-29 15:45:00,93.21,93.4,93.21,93.38,47100.0,93.21,93.4,93.21,93.38,47100.0
2025-04-29 15:50:00,93.32,93.5,93.21,93.33,91830.0,93.32,93.5,93.21,93.33,91830.0
2025-04-29 15:55:00,93.24,93.3,93.17,93.25,116085.0,93.24,93.3,93.17,93.25,116085.0
2025-04-30 09:30:00,93.04,93.25,93.0,93.06,73800.0,93.04,93.25,93.0,93.06,73800.0
2025-04-30 09:35:00,92.67,94.02,92.67,93.24,41850.0,92.67,94.02,92.67,93.24,41850.0
2025-04-30 09:40:00,93.19,93.19,92.67,92.67,6000.0,93.19,93.19,92.67,92.67,6000.0
2025-04-30 09:45:00,92.58,92.58,92.31,92.39,12135.0,92.58,92.58,92.31,92.39,12135.0
2025-04-30 09:50:00,92.43,92.43,92.27,92.39,18000.0,92.43,92.43,92.27,92.39,18000.0
2025-04-30 09:55:00,92.54,92.86,92.53,92.83,22350.0,92.54,92.86,92.53,92.83,22350.0
2025-04-30 10:00:00,92.83,93.15,92.6,92.92,40095.0,92.83,93.15,92.6,92.92,40095.0
2025-04-30 10:05:00,93.08,93.31,93.08,93.31,12000.0,93.08,93.31,93.08,93.31,12000.0
2025-04-30 10:10:00,93.31,93.31,93.08,93.08,33915.0,93.31,93.31,93.08,93.08,33915.0
2025-04-30 10:15:00,93.04,93.08,92.81,93.08,16500.0,93.04,93.08,92.81,93.08,16500.0
2025-04-30 10:20:00,93.09,93.09,93.0,93.0,8670.0,93.09,93.09,93.0,93.0,8670.0
2025-04-30 10:25:00,92.89,92.89,92.89,92.89,3015.0,92.89,92.89,92.89,92.89,3015.0
2025-04-30 10:30:00,92.99,93.17,92.94,93.17,7500.0,92.99,93.17,92.94,93.17,7500.0
2025-04-30 10:35:00,93.26,93.26,93.03,93.04,11670.0,93.26,93.26,93.03,93.04,11670.0
2025-04-30 10:40:00,93.07,93.25,93.07,93.24,10770.0,93.07,93.25,93.07,93.24,10770.0
2025-04-30 10:45:00,93.24,93.24,93.08,93.16,41835.0,93.24,93.24,93.08,93.16,41835.0
2025-04-30 10:50:00,93.16,93.16,93.16,93.16,0.0,93.16,93.16,93.16,93.16,0.0
2025-04-30 10:55:00,93.27,93.28,93.19,93.19,12030.0,93.27,93.28,93.19,93.19,12030.0
2025-04-30 11:00:00,93.05,93.05,93.05,93.05,3000.0,93.05,93.05,93.05,93.05,3000.0
2025-04-30 11:05:00,93.07,93.16,93.07,93.16,4500.0,93.07,93.16,93.07,93.16,4500.0
2025-04-30 11:10:00,93.15,93.27,93.15,93.27,17640.0,93.15,93.27,93.15,93.27,17640.0
2025-04-30 11:15:00,93.27,93.27,93.27,93.27,0.0,93.27,93.27,93.27,93.27,0.0
2025-04-30 11:20:00,93.49,93.49,93.49,93.49,6600.0,93.49,93.49,93.49,93.49,6600.0
2025-04-30 11:25:00,93.38,93.43,93.38,93.43,4500.0,93.38,93.43,93.38,93.43,4500.0
2025-04-30 11:30:00,93.59,93.59,93.54,93.54,9000.0,93.59,93.59,93.54,93.54,9000.0
2025-04-30 11:35:00,93.59,93.59,93.48,93.48,12345.0,93.59,93.59,93.48,93.48,12345.0
2025-04-30 11:40:00,93.58,93.58,93.45,93.47,15570.0,93.58,93.58,93.45,93.47,15570.0
2025-04-30 11:45:00,93.39,93.4,93.33,93.38,16740.0,93.39,93.4,93.33,93.38,16740.0
2025-04-30 11:50:00,93.38,93.38,93.38,93.38,0.0,93.38,93.38,93.38,93.38,0.0
2025-04-30 11:55:00,93.46,93.48,93.43,93.43,9000.0,93.46,93.48,93.43,93.43,9000.0
2025-04-30 12:00:00,93.56,93.6,93.56,93.6,6000.0,93.56,93.6,93.56,93.6,6000.0
2025-04-30 12:05:00,93.6,93.63,93.6,93.63,10470.0,93.6,93.63,93.6,93.63,10470.0
2025-04-30 12:10:00,93.6,93.64,93.48,93.54,15300.0,93.6,93.64,93.48,93.54,15300.0
2025-04-30 12:15:00,93.58,93.58,93.54,93.54,4800.0,93.58,93.58,93.54,93.54,4800.0
2025-04-30 12:20:00,93.55,93.55,93.55,93.55,3000.0,93.55,93.55,93.55,93.55,3000.0
2025-04-30 12:25:00,93.57,93.57,93.57,93.57,1500.0,93.57,93.57,93.57,93.57,1500.0
2025-04-30 12:30:00,93.57,93.57,93.56,93.56,7500.0,93.57,93.57,93.56,93.56,7500.0
2025-04-30 12:35:00,93.7,93.7,93.7,93.7,3765.0,93.7,93.7,93.7,93.7,3765.0
2025-04-30 12:40:00,93.75,93.85,93.75,93.85,7620.0,93.75,93.85,93.75,93.85,7620.0
2025-04-30 12:45:00,93.95,93.95,93.82,93.82,48105.0,93.95,93.95,93.82,93.82,48105.0
2025-04-30 12:50:00,93.83,93.83,93.8,93.8,4395.0,93.83,93.83,93.8,93.8,4395.0
2025-04-30 12:55:00,93.85,93.85,93.85,93.85,1695.0,93.85,93.85,93.85,93.85,1695.0
2025-04-30 13:00:00,93.77,93.77,93.77,93.77,2250.0,93.77,93.77,93.77,93.77,2250.0
2025-04-30 13:05:00,93.75,93.75,93.75,93.75,3000.0,93.75,93.75,93.75,93.75,3000.0
2025-04-30 13:10:00,93.38,93.41,93.29,93.41,6000.0,93.38,93.41,93.29,93.41,6000.0
2025-04-30 13:15:00,93.47,93.47,93.4,93.41,10605.0,93.47,93.47,93.4,93.41,10605.0
2025-04-30 13:20:00,93.67,93.67,93.67,93.67,2130.0,93.67,93.67,93.67,93.67,2130.0
2025-04-30 13:25:00,93.69,93.84,93.69,93.84,9000.0,93.69,93.84,93.69,93.84,9000.0
2025-04-30 13:30:00,93.77,93.77,93.77,93.77,1500.0,93.77,93.77,93.77,93.77,1500.0
2025-04-30 13:35:00,93.76,93.78,93.73,93.78,4605.0,93.76,93.78,93.73,93.78,4605.0
2025-04-30 13:40:00,93.78,93.83,93.78,93.83,3900.0,93.78,93.83,93.78,93.83,3900.0
2025-04-30 13:45:00,93.81,93.81,93.81,93.81,1500.0,93.81,93.81,93.81,93.81,1500.0
2025-04-30 13:50:00,93.81,93.81,93.81,93.81,0.0,93.81,93.81,93.81,93.81,0.0
2025-04-30 13:55:00,93.85,93.85,93.84,93.84,7500.0,93.85,93.85,93.84,93.84,7500.0
2025-04-30 14:00:00,93.83,93.9,93.83,93.9,16500.0,93.83,93.9,93.83,93.9,16500.0
2025-04-30 14:05:00,93.9,93.95,93.77,93.83,18000.0,93.9,93.95,93.77,93.83,18000.0
2025-04-30 14:10:00,93.91,93.91,93.79,93.83,9000.0,93.91,93.91,93.79,93.83,9000.0
2025-04-30 14:15:00,93.8,93.92,93.8,93.92,4500.0,93.8,93.92,93.8,93.92,4500.0
2025-04-30 14:20:00,93.84,93.87,93.84,93.86,6000.0,93.84,93.87,93.84,93.86,6000.0
2025-04-30 14:25:00,93.84,93.84,93.84,93.84,3000.0,93.84,93.84,93.84,93.84,3000.0
2025-04-30 14:30:00,93.9,93.9,93.85,93.89,6750.0,93.9,93.9,93.85,93.89,6750.0
2025-04-30 14:35:00,93.74,93.74,93.74,93.74,3000.0,93.74,93.74,93.74,93.74,3000.0
2025-04-30 14:40:00,93.74,93.74,93.67,93.73,17325.0,93.74,93.74,93.67,93.73,17325.0
2025-04-30 14:45:00,93.72,93.79,93.72,93.79,4500.0,93.72,93.79,93.72,93.79,4500.0
2025-04-30 14:50:00,93.74,93.74,93.69,93.72,6000.0,93.74,93.74,93.69,93.72,6000.0
2025-04-30 14:55:00,93.67,93.7,93.51,93.51,22245.0,93.67,93.7,93.51,93.51,22245.0
2025-04-30 15:00:00,93.66,93.66,93.66,93.66,3000.0,93.66,93.66,93.66,93.66,3000.0
2025-04-30 15:05:00,93.69,93.69,93.64,93.64,3000.0,93.69,93.69,93.64,93.64,3000.0
2025-04-30 15:10:00,93.7,93.75,93.7,93.75,6000.0,93.7,93.75,93.7,93.75,6000.0
2025-04-30 15:15:00,93.72,93.8,93.71,93.8,21000.0,93.72,93.8,93.71,93.8,21000.0
2025-04-30 15:20:00,93.85,93.89,93.85,93.88,27000.0,93.85,93.89,93.85,93.88,27000.0
2025-04-30 15:25:00,93.79,93.87,93.65,93.65,25500.0,93.79,93.87,93.65,93.65,25500.0
2025-04-30 15:30:00,93.62,93.65,93.62,93.65,4500.0,93.62,93.65,93.62,93.65,4500.0
2025-04-30 15:35:00,93.55,93.55,93.47,93.5,15555.0,93.55,93.55,93.47,93.5,15555.0
2025-04-30 15:40:00,93.66,93.8,93.66,93.8,7500.0,93.66,93.8,93.66,93.8,7500.0
2025-04-30 15:45:00,93.84,94.07,93.84,94.07,13500.0,93.84,94.07,93.84,94.07,13500.0
2025-04-30 15:50:00,93.94,94.5,93.9,94.42,36000.0,93.94,94.5,93.9,94.42,36000.0
2025-04-30 15:55:00,94.37,94.46,94.27,94.35,124770.0,94.37,94.46,94.27,94.35,124770.0
2025-05-01 09:30:00,93.85,94.26,92.7,93.0,135480.0,93.85,94.26,92.7,93.0,135480.0
2025-05-01 09:35:00,92.93,93.82,92.47,93.33,42000.0,92.93,93.82,92.47,93.33,42000.0
2025-05-01 09:40:00,93.34,93.34,92.98,92.98,63495.0,93.34,93.34,92.98,92.98,63495.0
2025-05-01 09:45:00,92.95,93.08,92.73,93.08,34815.0,92.95,93.08,92.73,93.08,34815.0
2025-05-01 09:50:00,93.12,93.53,93.12,93.53,45000.0,93.12,93.53,93.12,93.53,45000.0
2025-05-01 09:55:00,93.23,93.36,93.17,93.26,9000.0,93.23,93.36,93.17,93.26,9000.0
2025-05-01 10:00:00,93.26,93.75,93.26,93.64,22860.0,93.26,93.75,93.26,93.64,22860.0
2025-05-01 10:05:00,93.56,93.65,93.56,93.6,9675.0,93.56,93.65,93.56,93.6,9675.0
2025-05-01 10:10:00,93.6,93.84,93.6,93.75,11940.0,93.6,93.84,93.6,93.75,11940.0
2025-05-01 10:15:00,93.84,93.86,93.6,93.67,38070.0,93.84,93.86,93.6,93.67,38070.0
2025-05-01 10:20:00,93.68,93.84,93.68,93.84,16500.0,93.68,93.84,93.68,93.84,16500.0
2025-05-01 10:25:00,93.83,93.89,93.73,93.74,30300.0,93.83,93.89,93.73,93.74,30300.0
2025-05-01 10:30:00,93.74,93.74,93.71,93.71,4500.0,93.74,93.74,93.71,93.71,4500.0
2025-05-01 10:35:00,93.77,93.77,93.62,93.62,15000.0,93.77,93.77,93.62,93.62,15000.0
2025-05-01 10:40:00,93.78,93.78,93.74,93.74,4500.0,93.78,93.78,93.74,93.74,4500.0
2025-05-01 10:45:00,93.79,93.79,93.74,93.74,6690.0,93.79,93.79,93.74,93.74,6690.0
2025-05-01 10:50:00,93.74,93.74,93.74,93.74,3000.0,93.74,93.74,93.74,93.74,3000.0
2025-05-01 10:55:00,93.75,93.75,93.75,93.75,1500.0,93.75,93.75,93.75,93.75,1500.0
2025-05-01 11:00:00,93.92,93.96,93.92,93.96,3000.0,93.92,93.96,93.92,93.96,3000.0
2025-05-01 11:05:00,93.98,93.98,93.84,93.84,22695.0,93.98,93.98,93.84,93.84,22695.0
2025-05-01 11:10:00,93.84,93.84,93.84,93.84,0.0,93.84,93.84,93.84,93.84,0.0
2025-05-01 11:15:00,93.91,94.12,93.8,94.12,37470.0,93.91,94.12,93.8,94.12,37470.0
2025-05-01 11:20:00,94.02,94.02,93.88,93.89,18630.0,94.02,94.02,93.88,93.89,18630.0
2025-05-01 11:25:00,93.96,94.01,93.8,93.8,9540.0,93.96,94.01,93.8,93.8,9540.0
2025-05-01 11:30:00,93.75,93.8,93.75,93.8,6000.0,93.75,93.8,93.75,93.8,6000.0
2025-05-01 11:35:00,93.92,93.93,93.84,93.84,16500.0,93.92,93.93,93.84,93.84,16500.0
2025-05-01 11:40:00,93.77,93.82,93.76,93.76,6465.0,93.77,93.82,93.76,93.76,6465.0
2025-05-01 11:45:00,93.76,93.76,93.69,93.7,6000.0,93.76,93.76,93.69,93.7,6000.0
2025-05-01 11:50:00,93.71,93.71,93.71,93.71,1500.0,93.71,93.71,93.71,93.71,1500.0
2025-05-01 11:55:00,93.71,93.71,93.71,93.71,0.0,93.71,93.71,93.71,93.71,0.0
2025-05-01 12:00:00,93.6,93.6,93.6,93.6,1500.0,93.6,93.6,93.6,93.6,1500.0
2025-05-01 12:05:00,93.59,93.65,93.59,93.65,4575.0,93.59,93.65,93.59,93.65,4575.0
2025-05-01 12:10:00,93.65,93.65,93.65,93.65,0.0,93.65,93.65,93.65,93.65,0.0
2025-05-01 12:15:00,93.58,93.59,93.46,93.46,23865.0,93.58,93.59,93.46,93.46,23865.0
2025-05-01 12:20:00,93.6,93.6,93.6,93.6,1500.0,93.6,93.6,93.6,93.6,1500.0
2025-05-01 12:25:00,93.57,93.66,93.57,93.66,4665.0,93.57,93.66,93.57,93.66,4665.0
2025-05-01 12:30:00,93.64,93.64,93.64,93.64,1500.0,93.64,93.64,93.64,93.64,1500.0
2025-05-01 12:35:00,93.66,93.66,93.58,93.58,6000.0,93.66,93.66,93.58,93.58,6000.0
2025-05-01 12:40:00,93.66,93.66,93.58,93.59,5325.0,93.66,93.66,93.58,93.59,5325.0
2025-05-01 12:45:00,93.53,93.57,93.53,93.56,6030.0,93.53,93.57,93.53,93.56,6030.0
2025-05-01 12:50:00,93.52,93.53,93.52,93.53,3840.0,93.52,93.53,93.52,93.53,3840.0
2025-05-01 12:55:00,93.59,93.59,93.54,93.54,5295.0,93.59,93.59,93.54,93.54,5295.0
2025-05-01 13:00:00,93.64,93.75,93.63,93.75,13560.0,93.64,93.75,93.63,93.75,13560.0
2025-05-01 13:05:00,93.77,93.77,93.76,93.76,3000.0,93.77,93.77,93.76,93.76,3000.0
2025-05-01 13:10:00,93.78,93.78,93.78,93.78,3720.0,93.78,93.78,93.78,93.78,3720.0
2025-05-01 13:15:00,93.92,93.92,93.92,93.92,1500.0,93.92,93.92,93.92,93.92,1500.0
2025-05-01 13:20:00,93.91,94.1,93.91,94.01,39210.0,93.91,94.1,93.91,94.01,39210.0
2025-05-01 13:25:00,93.96,93.96,93.85,93.87,11805.0,93.96,93.96,93.85,93.87,11805.0
2025-05-01 13:30:00,93.83,93.83,93.75,93.79,10860.0,93.83,93.83,93.75,93.79,10860.0
2025-05-01 13:35:00,93.78,93.78,93.73,93.75,15795.0,93.78,93.78,93.73,93.75,15795.0
2025-05-01 13:40:00,93.61,93.63,93.55,93.56,28500.0,93.61,93.63,93.55,93.56,28500.0
2025-05-01 13:45:00,93.56,93.65,93.56,93.65,3015.0,93.56,93.65,93.56,93.65,3015.0
2025-05-01 13:50:00,93.65,93.65,93.65,93.65,0.0,93.65,93.65,93.65,93.65,0.0
2025-05-01 13:55:00,93.61,93.61,93.61,93.61,3000.0,93.61,93.61,93.61,93.61,3000.0
2025-05-01 14:00:00,93.62,93.62,93.62,93.62,7500.0,93.62,93.62,93.62,93.62,7500.0
2025-05-01 14:05:00,93.65,93.66,93.64,93.66,14415.0,93.65,93.66,93.64,93.66,14415.0
2025-05-01 14:10:00,93.58,93.67,93.58,93.67,6420.0,93.58,93.67,93.58,93.67,6420.0
2025-05-01 14:15:00,93.67,93.67,93.67,93.67,0.0,93.67,93.67,93.67,93.67,0.0
2025-05-01 14:20:00,93.82,93.82,93.73,93.8,4500.0,93.82,93.82,93.73,93.8,4500.0
2025-05-01 14:25:00,93.83,93.83,93.73,93.73,13500.0,93.83,93.83,93.73,93.73,13500.0
2025-05-01 14:30:00,93.85,93.93,93.82,93.82,10470.0,93.85,93.93,93.82,93.82,10470.0
2025-05-01 14:35:00,93.82,93.84,93.82,93.84,5250.0,93.82,93.84,93.82,93.84,5250.0
2025-05-01 14:40:00,93.84,93.84,93.84,93.84,0.0,93.84,93.84,93.84,93.84,0.0
2025-05-01 14:45:00,93.94,94.04,93.91,94.0,75375.0,93.94,94.04,93.91,94.0,75375.0
2025-05-01 14:50:00,93.98,94.12,93.98,94.0,15300.0,93.98,94.12,93.98,94.0,15300.0
2025-05-01 14:55:00,94.0,94.02,94.0,94.0,16500.0,94.0,94.02,94.0,94.0,16500.0
2025-05-01 15:00:00,94.0,94.12,93.95,94.12,47970.0,94.0,94.12,93.95,94.12,47970.0
2025-05-01 15:05:00,94.12,94.13,94.11,94.13,9000.0,94.12,94.13,94.11,94.13,9000.0
2025-05-01 15:10:00,94.14,94.14,93.96,93.96,7245.0,94.14,94.14,93.96,93.96,7245.0
2025-05-01 15:15:00,93.98,94.07,93.98,94.03,13500.0,93.98,94.07,93.98,94.03,13500.0
2025-05-01 15:20:00,93.99,93.99,93.99,93.99,1500.0,93.99,93.99,93.99,93.99,1500.0
2025-05-01 15:25:00,94.08,94.09,94.08,94.09,7500.0,94.08,94.09,94.08,94.09,7500.0
2025-05-01 15:30:00,94.11,94.16,94.02,94.16,14895.0,94.11,94.16,94.02,94.16,14895.0
2025-05-01 15:35:00,94.11,94.18,94.08,94.08,18120.0,94.11,94.18,94.08,94.08,18120.0
2025-05-01 15:40:00,94.04,94.1,94.01,94.01,21150.0,94.04,94.1,94.01,94.01,21150.0
2025-05-01 15:45:00,94.01,94.1,94.0,94.1,28155.0,94.01,94.1,94.0,94.1,28155.0
2025-05-01 15:50:00,93.97,94.01,93.77,93.9,75630.0,93.97,94.01,93.77,93.9,75630.0
2025-05-01 15:55:00,93.91,94.0,93.73,93.73,128805.0,93.91,94.0,93.73,93.73,128805.0
2025-05-02 09:30:00,94.89,95.88,94.4,95.03,86520.0,94.89,95.88,94.4,95.03,86520.0
2025-05-02 09:35:00,95.72,95.72,94.57,95.15,35580.0,95.72,95.72,94.57,95.15,35580.0
2025-05-02 09:40:00,95.72,95.72,94.57,94.74,7500.0,95.72,95.72,94.57,94.74,7500.0
2025-05-02 09:45:00,94.9,95.13,94.81,95.13,12000.0,94.9,95.13,94.81,95.13,12000.0
2025-05-02 09:50:00,94.86,94.87,94.86,94.87,7500.0,94.86,94.87,94.86,94.87,7500.0
2025-05-02 09:55:00,94.72,94.82,94.64,94.82,7500.0,94.72,94.82,94.64,94.82,7500.0
2025-05-02 10:00:00,94.82,94.82,94.82,94.82,0.0,94.82,94.82,94.82,94.82,0.0
2025-05-02 10:05:00,94.8,94.8,94.69,94.8,8805.0,94.8,94.8,94.69,94.8,8805.0
2025-05-02 10:10:00,94.8,94.8,94.8,94.8,0.0,94.8,94.8,94.8,94.8,0.0
2025-05-02 10:15:00,94.8,94.8,94.69,94.69,22695.0,94.8,94.8,94.69,94.69,22695.0
2025-05-02 10:20:00,94.66,94.73,94.66,94.69,9000.0,94.66,94.73,94.66,94.69,9000.0
2025-05-02 10:25:00,94.66,94.74,94.62,94.74,12000.0,94.66,94.74,94.62,94.74,12000.0
2025-05-02 10:30:00,94.67,94.67,94.58,94.6,9000.0,94.67,94.67,94.58,94.6,9000.0
2025-05-02 10:35:00,94.56,94.67,94.55,94.67,15000.0,94.56,94.67,94.55,94.67,15000.0
2025-05-02 10:40:00,94.67,94.67,94.67,94.67,4500.0,94.67,94.67,94.67,94.67,4500.0
2025-05-02 10:45:00,94.35,94.4,94.19,94.19,10500.0,94.35,94.4,94.19,94.19,10500.0
2025-05-02 10:50:00,94.24,94.36,94.24,94.24,12900.0,94.24,94.36,94.24,94.24,12900.0
2025-05-02 10:55:00,94.23,94.44,94.23,94.44,10500.0,94.23,94.44,94.23,94.44,10500.0
2025-05-02 11:00:00,94.41,94.41,94.18,94.34,19800.0,94.41,94.41,94.18,94.34,19800.0
2025-05-02 11:05:00,94.26,94.35,94.25,94.35,3750.0,94.26,94.35,94.25,94.35,3750.0
2025-05-02 11:10:00,94.24,94.25,94.15,94.25,10500.0,94.24,94.25,94.15,94.25,10500.0
2025-05-02 11:15:00,94.23,94.23,94.23,94.23,1500.0,94.23,94.23,94.23,94.23,1500.0
2025-05-02 11:20:00,94.06,94.18,94.06,94.06,13200.0,94.06,94.18,94.06,94.06,13200.0
2025-05-02 11:25:00,94.11,94.13,94.07,94.1,24135.0,94.11,94.13,94.07,94.1,24135.0
2025-05-02 11:30:00,94.16,94.16,94.08,94.08,4830.0,94.16,94.16,94.08,94.08,4830.0
2025-05-02 11:35:00,94.09,94.19,94.08,94.19,8550.0,94.09,94.19,94.08,94.19,8550.0
2025-05-02 11:40:00,94.24,94.25,94.24,94.25,4500.0,94.24,94.25,94.24,94.25,4500.0
2025-05-02 11:45:00,94.2,94.2,94.2,94.2,1500.0,94.2,94.2,94.2,94.2,1500.0
2025-05-02 11:50:00,94.04,94.04,93.95,94.02,7500.0,94.04,94.04,93.95,94.02,7500.0
2025-05-02 11:55:00,93.95,94.04,93.95,94.0,13500.0,93.95,94.04,93.95,94.0,13500.0
2025-05-02 12:00:00,94.14,94.14,94.11,94.12,17640.0,94.14,94.14,94.11,94.12,17640.0
2025-05-02 12:05:00,94.09,94.1,93.99,93.99,6000.0,94.09,94.1,93.99,93.99,6000.0
2025-05-02 12:10:00,93.99,94.01,93.99,94.0,6120.0,93.99,94.01,93.99,94.0,6120.0
2025-05-02 12:15:00,93.85,93.89,93.74,93.83,12000.0,93.85,93.89,93.74,93.83,12000.0
2025-05-02 12:20:00,93.82,93.82,93.66,93.66,8610.0,93.82,93.82,93.66,93.66,8610.0
2025-05-02 12:25:00,93.65,93.76,93.5,93.64,43035.0,93.65,93.76,93.5,93.64,43035.0
2025-05-02 12:30:00,93.64,93.73,93.52,93.68,35430.0,93.64,93.73,93.52,93.68,35430.0
2025-05-02 12:35:00,93.71,93.72,93.61,93.62,15780.0,93.71,93.72,93.61,93.62,15780.0
2025-05-02 12:40:00,93.7,93.89,93.7,93.89,4500.0,93.7,93.89,93.7,93.89,4500.0
2025-05-02 12:45:00,93.88,93.88,93.88,93.88,5280.0,93.88,93.88,93.88,93.88,5280.0
2025-05-02 12:50:00,93.9,93.95,93.9,93.95,15000.0,93.9,93.95,93.9,93.95,15000.0
2025-05-02 12:55:00,93.86,93.94,93.86,93.94,4500.0,93.86,93.94,93.86,93.94,4500.0
2025-05-02 13:00:00,93.93,93.93,93.93,93.93,1500.0,93.93,93.93,93.93,93.93,1500.0
2025-05-02 13:05:00,93.99,94.18,93.99,94.17,18120.0,93.99,94.18,93.99,94.17,18120.0
2025-05-02 13:10:00,94.26,94.29,94.26,94.29,7500.0,94.26,94.29,94.26,94.29,7500.0
2025-05-02 13:15:00,94.31,94.31,94.27,94.31,35010.0,94.31,94.31,94.27,94.31,35010.0
2025-05-02 13:20:00,94.42,94.43,94.38,94.39,31770.0,94.42,94.43,94.38,94.39,31770.0
2025-05-02 13:25:00,94.28,94.43,94.28,94.43,6750.0,94.28,94.43,94.28,94.43,6750.0
2025-05-02 13:30:00,94.3,94.3,94.22,94.26,4500.0,94.3,94.3,94.22,94.26,4500.0
2025-05-02 13:35:00,94.18,94.18,94.17,94.18,1500.0,94.18,94.18,94.17,94.18,1500.0
2025-05-02 13:40:00,94.04,94.13,94.04,94.08,6510.0,94.04,94.13,94.04,94.08,6510.0
2025-05-02 13:45:00,94.14,94.15,94.04,94.09,13500.0,94.14,94.15,94.04,94.09,13500.0
2025-05-02 13:50:00,94.12,94.13,94.12,94.13,3000.0,94.12,94.13,94.12,94.13,3000.0
2025-05-02 13:55:00,94.1,94.12,94.02,94.02,8220.0,94.1,94.12,94.02,94.02,8220.0
2025-05-02 14:00:00,94.12,94.12,94.12,94.12,1500.0,94.12,94.12,94.12,94.12,1500.0
2025-05-02 14:05:00,94.23,94.25,94.23,94.25,4500.0,94.23,94.25,94.23,94.25,4500.0
2025-05-02 14:10:00,94.25,94.25,94.25,94.25,0.0,94.25,94.25,94.25,94.25,0.0
2025-05-02 14:15:00,94.22,94.36,94.22,94.36,12045.0,94.22,94.36,94.22,94.36,12045.0
2025-05-02 14:20:00,94.36,94.36,94.36,94.36,0.0,94.36,94.36,94.36,94.36,0.0
2025-05-02 14:25:00,94.24,94.24,94.16,94.22,9435.0,94.24,94.24,94.16,94.22,9435.0
2025-05-02 14:30:00,94.29,94.29,94.21,94.21,10500.0,94.29,94.29,94.21,94.21,10500.0
2025-05-02 14:35:00,94.09,94.18,94.09,94.18,3300.0,94.09,94.18,94.09,94.18,3300.0
2025-05-02 14:40:00,94.18,94.18,94.18,94.18,0.0,94.18,94.18,94.18,94.18,0.0
2025-05-02 14:45:00,94.18,94.18,94.18,94.18,0.0,94.18,94.18,94.18,94.18,0.0
2025-05-02 14:50:00,93.96,94.15,93.95,94.15,24645.0,93.96,94.15,93.95,94.15,24645.0
2025-05-02 14:55:00,94.09,94.1,94.02,94.02,6750.0,94.09,94.1,94.02,94.02,6750.0
2025-05-02 15:00:00,93.92,93.92,93.92,93.92,1800.0,93.92,93.92,93.92,93.92,1800.0
2025-05-02 15:05:00,94.0,94.09,93.96,94.05,9165.0,94.0,94.09,93.96,94.05,9165.0
2025-05-02 15:10:00,94.15,94.15,94.15,94.15,1500.0,94.15,94.15,94.15,94.15,1500.0
2025-05-02 15:15:00,94.19,94.19,94.06,94.06,9000.0,94.19,94.19,94.06,94.06,9000.0
2025-05-02 15:20:00,94.06,94.12,94.05,94.09,29280.0,94.06,94.12,94.05,94.09,29280.0
2025-05-02 15:25:00,94.04,94.04,94.01,94.01,7500.0,94.04,94.04,94.01,94.01,7500.0
2025-05-02 15:30:00,94.0,94.0,93.94,93.94,30510.0,94.0,94.0,93.94,93.94,30510.0
2025-05-02 15:35:00,93.92,94.05,93.91,94.04,24000.0,93.92,94.05,93.91,94.04,24000.0
2025-05-02 15:40:00,93.99,94.02,93.84,93.93,37080.0,93.99,94.02,93.84,93.93,37080.0
2025-05-02 15:45:00,93.83,93.85,93.75,93.82,17100.0,93.83,93.85,93.75,93.82,17100.0
2025-05-02 15:50:00,93.78,93.98,93.73,93.97,27060.0,93.78,93.98,93.73,93.97,27060.0
2025-05-02 15:55:00,93.79,93.85,93.7,93.71,62115.0,93.79,93.85,93.7,93.71,62115.0
2025-05-05 09:30:00,93.38,93.61,93.11,93.11,47085.0,93.38,93.61,93.11,93.11,47085.0
2025-05-05 09:35:00,93.16,93.16,93.11,93.11,9000.0,93.16,93.16,93.11,93.11,9000.0
2025-05-05 09:40:00,93.14,93.14,92.98,93.05,15000.0,93.14,93.14,92.98,93.05,15000.0
2025-05-05 09:45:00,92.8,92.8,92.47,92.47,17610.0,92.8,92.8,92.47,92.47,17610.0
2025-05-05 09:50:00,92.47,92.47,92.47,92.47,0.0,92.47,92.47,92.47,92.47,0.0
2025-05-05 09:55:00,92.45,92.75,92.45,92.7,15735.0,92.45,92.75,92.45,92.7,15735.0
2025-05-05 10:00:00,92.52,92.73,92.52,92.73,4500.0,92.52,92.73,92.52,92.73,4500.0
2025-05-05 10:05:00,92.73,92.73,92.73,92.73,0.0,92.73,92.73,92.73,92.73,0.0
2025-05-05 10:10:00,93.03,93.03,93.03,93.03,3000.0,93.03,93.03,93.03,93.03,3000.0
2025-05-05 10:15:00,93.01,93.15,93.01,93.15,17055.0,93.01,93.15,93.01,93.15,17055.0
2025-05-05 10:20:00,93.15,93.15,93.04,93.04,4335.0,93.15,93.15,93.04,93.04,4335.0
2025-05-05 10:25:00,93.14,93.17,93.0,93.03,31620.0,93.14,93.17,93.0,93.03,31620.0
2025-05-05 10:30:00,93.04,93.21,93.04,93.06,7410.0,93.04,93.21,93.04,93.06,7410.0
2025-05-05 10:35:00,93.08,93.08,93.08,93.08,3000.0,93.08,93.08,93.08,93.08,3000.0
2025-05-05 10:40:00,93.25,93.25,93.13,93.13,7500.0,93.25,93.25,93.13,93.13,7500.0
2025-05-05 10:45:00,93.18,93.18,93.03,93.03,15270.0,93.18,93.18,93.03,93.03,15270.0
2025-05-05 10:50:00,93.13,93.13,93.13,93.13,7575.0,93.13,93.13,93.13,93.13,7575.0
2025-05-05 10:55:00,93.12,93.12,93.12,93.12,1500.0,93.12,93.12,93.12,93.12,1500.0
2025-05-05 11:00:00,93.11,93.14,93.11,93.14,6000.0,93.11,93.14,93.11,93.14,6000.0
2025-05-05 11:05:00,93.2,93.2,93.11,93.11,9000.0,93.2,93.2,93.11,93.11,9000.0
2025-05-05 11:10:00,93.16,93.16,93.12,93.12,9000.0,93.16,93.16,93.12,93.12,9000.0
2025-05-05 11:15:00,93.09,93.12,93.09,93.12,7995.0,93.09,93.12,93.09,93.12,7995.0
2025-05-05 11:20:00,93.16,93.18,93.16,93.18,5550.0,93.16,93.18,93.16,93.18,5550.0
2025-05-05 11:25:00,93.18,93.18,93.18,93.18,0.0,93.18,93.18,93.18,93.18,0.0
2025-05-05 11:30:00,93.06,93.06,92.97,92.97,9000.0,93.06,93.06,92.97,92.97,9000.0
2025-05-05 11:35:00,92.97,92.97,92.9,92.9,6000.0,92.97,92.97,92.9,92.9,6000.0
2025-05-05 11:40:00,93.02,93.13,93.02,93.13,11100.0,93.02,93.13,93.02,93.13,11100.0
2025-05-05 11:45:00,93.14,93.26,93.14,93.25,15000.0,93.14,93.26,93.14,93.25,15000.0
2025-05-05 11:50:00,93.4,93.4,93.39,93.39,4500.0,93.4,93.4,93.39,93.39,4500.0
2025-05-05 11:55:00,93.49,93.49,93.41,93.41,9000.0,93.49,93.49,93.41,93.41,9000.0
2025-05-05 12:00:00,93.39,93.39,93.33,93.33,30000.0,93.39,93.39,93.33,93.33,30000.0
2025-05-05 12:05:00,93.33,93.33,93.33,93.33,0.0,93.33,93.33,93.33,93.33,0.0
2025-05-05 12:10:00,93.34,93.34,93.34,93.34,1500.0,93.34,93.34,93.34,93.34,1500.0
2025-05-05 12:15:00,93.33,93.44,93.28,93.28,90225.0,93.33,93.44,93.28,93.28,90225.0
2025-05-05 12:20:00,93.32,93.32,93.32,93.32,4500.0,93.32,93.32,93.32,93.32,4500.0
2025-05-05 12:25:00,93.29,93.29,93.29,93.29,1500.0,93.29,93.29,93.29,93.29,1500.0
2025-05-05 12:30:00,93.29,93.29,93.29,93.29,1500.0,93.29,93.29,93.29,93.29,1500.0
2025-05-05 12:35:00,93.27,93.27,93.17,93.17,13500.0,93.27,93.27,93.17,93.17,13500.0
2025-05-05 12:40:00,93.17,93.17,93.17,93.17,0.0,93.17,93.17,93.17,93.17,0.0
2025-05-05 12:45:00,93.23,93.23,93.1,93.13,9165.0,93.23,93.23,93.1,93.13,9165.0
2025-05-05 12:50:00,93.13,93.13,93.13,93.13,0.0,93.13,93.13,93.13,93.13,0.0
2025-05-05 12:55:00,92.92,92.92,92.91,92.91,4500.0,92.92,92.92,92.91,92.91,4500.0
2025-05-05 13:00:00,93.01,93.01,92.97,92.98,11730.0,93.01,93.01,92.97,92.98,11730.0
2025-05-05 13:05:00,93.06,93.08,92.98,92.98,13605.0,93.06,93.08,92.98,92.98,13605.0
2025-05-05 13:10:00,92.98,92.98,92.98,92.98,0.0,92.98,92.98,92.98,92.98,0.0
2025-05-05 13:15:00,92.84,92.9,92.77,92.9,59400.0,92.84,92.9,92.77,92.9,59400.0
2025-05-05 13:20:00,92.92,92.92,92.92,92.92,1500.0,92.92,92.92,92.92,92.92,1500.0
2025-05-05 13:25:00,92.86,92.86,92.86,92.86,3000.0,92.86,92.86,92.86,92.86,3000.0
2025-05-05 13:30:00,92.86,92.86,92.86,92.86,0.0,92.86,92.86,92.86,92.86,0.0
2025-05-05 13:35:00,93.02,93.02,93.01,93.01,3000.0,93.02,93.02,93.01,93.01,3000.0
2025-05-05 13:40:00,92.93,92.93,92.91,92.91,3000.0,92.93,92.93,92.91,92.91,3000.0
2025-05-05 13:45:00,93.0,93.12,93.0,93.12,8430.0,93.0,93.12,93.0,93.12,8430.0
2025-05-05 13:50:00,93.03,93.15,93.02,93.15,6525.0,93.03,93.15,93.02,93.15,6525.0
2025-05-05 13:55:00,93.13,93.15,93.12,93.14,7500.0,93.13,93.15,93.12,93.14,7500.0
2025-05-05 14:00:00,93.09,93.09,93.09,93.09,1500.0,93.09,93.09,93.09,93.09,1500.0
2025-05-05 14:05:00,93.18,93.18,93.13,93.13,3000.0,93.18,93.18,93.13,93.13,3000.0
2025-05-05 14:10:00,93.06,93.06,93.03,93.03,9000.0,93.06,93.06,93.03,93.03,9000.0
2025-05-05 14:15:00,93.0,93.0,93.0,93.0,1500.0,93.0,93.0,93.0,93.0,1500.0
2025-05-05 14:20:00,93.0,93.0,93.0,93.0,0.0,93.0,93.0,93.0,93.0,0.0
2025-05-05 14:25:00,93.05,93.09,93.05,93.09,4500.0,93.05,93.09,93.05,93.09,4500.0
2025-05-05 14:30:00,93.09,93.15,92.98,92.98,21000.0,93.09,93.15,92.98,92.98,21000.0
2025-05-05 14:35:00,92.99,92.99,92.99,92.99,4500.0,92.99,92.99,92.99,92.99,4500.0
2025-05-05 14:40:00,92.98,92.98,92.98,92.98,3000.0,92.98,92.98,92.98,92.98,3000.0
2025-05-05 14:45:00,93.03,93.05,93.0,93.01,6750.0,93.03,93.05,93.0,93.01,6750.0
2025-05-05 14:50:00,93.0,93.0,92.94,92.94,3000.0,93.0,93.0,92.94,92.94,3000.0
2025-05-05 14:55:00,92.98,92.98,92.9,92.9,7500.0,92.98,92.98,92.9,92.9,7500.0
2025-05-05 15:00:00,92.9,92.9,92.85,92.85,3000.0,92.9,92.9,92.85,92.85,3000.0
2025-05-05 15:05:00,92.84,92.84,92.84,92.84,3000.0,92.84,92.84,92.84,92.84,3000.0
2025-05-05 15:10:00,92.83,92.9,92.83,92.83,6000.0,92.83,92.9,92.83,92.83,6000.0
2025-05-05 15:15:00,92.77,92.8,92.77,92.8,7500.0,92.77,92.8,92.77,92.8,7500.0
2025-05-05 15:20:00,92.76,92.76,92.71,92.71,3000.0,92.76,92.76,92.71,92.71,3000.0
2025-05-05 15:25:00,92.74,92.74,92.7,92.7,9000.0,92.74,92.74,92.7,92.7,9000.0
2025-05-05 15:30:00,92.66,92.74,92.64,92.67,23580.0,92.66,92.74,92.64,92.67,23580.0
2025-05-05 15:35:00,92.68,92.77,92.66,92.66,12000.0,92.68,92.77,92.66,92.66,12000.0
2025-05-05 15:40:00,92.65,92.66,92.53,92.53,16605.0,92.65,92.66,92.53,92.53,16605.0
2025-05-05 15:45:00,92.53,92.55,92.53,92.54,7365.0,92.53,92.55,92.53,92.54,7365.0
2025-05-05 15:50:00,92.54,92.54,92.37,92.44,22500.0,92.54,92.54,92.37,92.44,22500.0
2025-05-05 15:55:00,92.39,92.54,92.34,92.47,173370.0,92.39,92.54,92.34,92.47,173370.0
2025-05-06 09:30:00,92.34,92.49,92.34,92.49,29505.0,92.34,92.49,92.34,92.49,29505.0
2025-05-06 09:35:00,92.09,92.23,92.0,92.23,8565.0,92.09,92.23,92.0,92.23,8565.0
2025-05-06 09:40:00,92.23,92.23,92.23,92.23,0.0,92.23,92.23,92.23,92.23,0.0
2025-05-06 09:45:00,92.23,92.23,92.23,92.23,0.0,92.23,92.23,92.23,92.23,0.0
2025-05-06 09:50:00,92.05,92.05,92.05,92.05,1500.0,92.05,92.05,92.05,92.05,1500.0
2025-05-06 09:55:00,92.11,92.13,92.06,92.13,7500.0,92.11,92.13,92.06,92.13,7500.0
2025-05-06 10:00:00,92.13,92.13,92.13,92.13,0.0,92.13,92.13,92.13,92.13,0.0
2025-05-06 10:05:00,92.24,92.24,92.24,92.24,5070.0,92.24,92.24,92.24,92.24,5070.0
2025-05-06 10:10:00,92.27,92.29,92.27,92.29,3195.0,92.27,92.29,92.27,92.29,3195.0
2025-05-06 10:15:00,92.3,92.35,92.3,92.35,3000.0,92.3,92.35,92.3,92.35,3000.0
2025-05-06 10:20:00,92.36,92.37,92.35,92.37,4500.0,92.36,92.37,92.35,92.37,4500.0
2025-05-06 10:25:00,92.58,92.58,92.58,92.58,3000.0,92.58,92.58,92.58,92.58,3000.0
2025-05-06 10:30:00,92.6,92.7,92.6,92.7,4560.0,92.6,92.7,92.6,92.7,4560.0
2025-05-06 10:35:00,92.58,92.58,92.51,92.57,12000.0,92.58,92.58,92.51,92.57,12000.0
2025-05-06 10:40:00,92.53,92.63,92.53,92.63,3000.0,92.53,92.63,92.53,92.63,3000.0
2025-05-06 10:45:00,92.77,92.77,92.77,92.77,1500.0,92.77,92.77,92.77,92.77,1500.0
2025-05-06 10:50:00,92.68,92.77,92.68,92.77,3000.0,92.68,92.77,92.68,92.77,3000.0
2025-05-06 10:55:00,92.73,92.73,92.7,92.7,4500.0,92.73,92.73,92.7,92.7,4500.0
2025-05-06 11:00:00,92.73,92.76,92.72,92.74,18390.0,92.73,92.76,92.72,92.74,18390.0
2025-05-06 11:05:00,92.72,92.81,92.62,92.62,42435.0,92.72,92.81,92.62,92.62,42435.0
2025-05-06 11:10:00,92.69,92.76,92.69,92.76,3135.0,92.69,92.76,92.69,92.76,3135.0
2025-05-06 11:15:00,92.69,92.69,92.69,92.69,6885.0,92.69,92.69,92.69,92.69,6885.0
2025-05-06 11:20:00,92.67,92.72,92.67,92.72,3000.0,92.67,92.72,92.67,92.72,3000.0
2025-05-06 11:25:00,92.66,92.66,92.66,92.66,1500.0,92.66,92.66,92.66,92.66,1500.0
2025-05-06 11:30:00,92.65,92.65,92.64,92.64,3000.0,92.65,92.65,92.64,92.64,3000.0
2025-05-06 11:35:00,92.61,92.62,92.59,92.62,11565.0,92.61,92.62,92.59,92.62,11565.0
2025-05-06 11:40:00,92.53,92.53,92.53,92.53,3750.0,92.53,92.53,92.53,92.53,3750.0
2025-05-06 11:45:00,92.5,92.5,92.39,92.42,9750.0,92.5,92.5,92.39,92.42,9750.0
2025-05-06 11:50:00,92.36,92.36,92.25,92.25,3000.0,92.36,92.36,92.25,92.25,3000.0
2025-05-06 11:55:00,92.31,92.31,92.31,92.31,1500.0,92.31,92.31,92.31,92.31,1500.0
2025-05-06 12:00:00,92.26,92.26,92.21,92.21,3000.0,92.26,92.26,92.21,92.21,3000.0
2025-05-06 12:05:00,92.21,92.21,92.21,92.21,1500.0,92.21,92.21,92.21,92.21,1500.0
2025-05-06 12:10:00,92.26,92.5,92.26,92.5,21300.0,92.26,92.5,92.26,92.5,21300.0
2025-05-06 12:15:00,92.47,92.47,92.47,92.47,3000.0,92.47,92.47,92.47,92.47,3000.0
2025-05-06 12:20:00,92.47,92.47,92.47,92.47,0.0,92.47,92.47,92.47,92.47,0.0
2025-05-06 12:25:00,92.47,92.47,92.47,92.47,0.0,92.47,92.47,92.47,92.47,0.0
2025-05-06 12:30:00,92.38,92.38,92.37,92.38,6915.0,92.38,92.38,92.37,92.38,6915.0
2025-05-06 12:35:00,92.26,92.33,92.26,92.27,6000.0,92.26,92.33,92.26,92.27,6000.0
2025-05-06 12:40:00,92.2,92.2,92.17,92.17,3000.0,92.2,92.2,92.17,92.17,3000.0
2025-05-06 12:45:00,92.18,92.2,92.11,92.2,9000.0,92.18,92.2,92.11,92.2,9000.0
2025-05-06 12:50:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-06 12:55:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-06 13:00:00,92.12,92.43,92.12,92.43,7710.0,92.12,92.43,92.12,92.43,7710.0
2025-05-06 13:05:00,92.13,92.13,92.12,92.12,3000.0,92.13,92.13,92.12,92.12,3000.0
2025-05-06 13:10:00,92.14,92.14,92.13,92.13,20685.0,92.14,92.14,92.13,92.13,20685.0
2025-05-06 13:15:00,92.18,92.18,92.18,92.18,1500.0,92.18,92.18,92.18,92.18,1500.0
2025-05-06 13:20:00,92.18,92.18,92.18,92.18,0.0,92.18,92.18,92.18,92.18,0.0
2025-05-06 13:25:00,92.18,92.18,92.18,92.18,0.0,92.18,92.18,92.18,92.18,0.0
2025-05-06 13:30:00,92.13,92.13,92.13,92.13,3000.0,92.13,92.13,92.13,92.13,3000.0
2025-05-06 13:35:00,92.13,92.13,92.13,92.13,0.0,92.13,92.13,92.13,92.13,0.0
2025-05-06 13:40:00,92.13,92.13,92.13,92.13,8595.0,92.13,92.13,92.13,92.13,8595.0
2025-05-06 13:45:00,92.13,92.13,92.13,92.13,0.0,92.13,92.13,92.13,92.13,0.0
2025-05-06 13:50:00,92.14,92.14,92.14,92.14,3000.0,92.14,92.14,92.14,92.14,3000.0
2025-05-06 13:55:00,92.08,92.1,92.08,92.1,3000.0,92.08,92.1,92.08,92.1,3000.0
2025-05-06 14:00:00,92.09,92.26,92.09,92.26,52245.0,92.09,92.26,92.09,92.26,52245.0
2025-05-06 14:05:00,92.23,92.23,92.23,92.23,1500.0,92.23,92.23,92.23,92.23,1500.0
2025-05-06 14:10:00,92.16,92.16,92.16,92.16,1500.0,92.16,92.16,92.16,92.16,1500.0
2025-05-06 14:15:00,92.16,92.16,92.16,92.16,0.0,92.16,92.16,92.16,92.16,0.0
2025-05-06 14:20:00,92.2,92.27,92.2,92.27,3765.0,92.2,92.27,92.2,92.27,3765.0
2025-05-06 14:25:00,92.33,92.38,92.33,92.38,5175.0,92.33,92.38,92.33,92.38,5175.0
2025-05-06 14:30:00,92.36,92.45,92.36,92.41,6675.0,92.36,92.45,92.36,92.41,6675.0
2025-05-06 14:35:00,92.41,92.43,92.39,92.39,4500.0,92.41,92.43,92.39,92.39,4500.0
2025-05-06 14:40:00,92.43,92.43,92.38,92.38,3000.0,92.43,92.43,92.38,92.38,3000.0
2025-05-06 14:45:00,92.37,92.37,92.36,92.37,7650.0,92.37,92.37,92.36,92.37,7650.0
2025-05-06 14:50:00,92.37,92.37,92.37,92.37,0.0,92.37,92.37,92.37,92.37,0.0
2025-05-06 14:55:00,92.34,92.5,92.34,92.44,18660.0,92.34,92.5,92.34,92.44,18660.0
2025-05-06 15:00:00,92.44,92.44,92.44,92.44,0.0,92.44,92.44,92.44,92.44,0.0
2025-05-06 15:05:00,92.28,92.3,92.28,92.3,4500.0,92.28,92.3,92.28,92.3,4500.0
2025-05-06 15:10:00,92.26,92.26,92.24,92.24,3570.0,92.26,92.26,92.24,92.24,3570.0
2025-05-06 15:15:00,92.31,92.32,92.31,92.32,7500.0,92.31,92.32,92.31,92.32,7500.0
2025-05-06 15:20:00,92.31,92.31,92.3,92.3,3000.0,92.31,92.31,92.3,92.3,3000.0
2025-05-06 15:25:00,92.33,92.34,92.33,92.33,4500.0,92.33,92.34,92.33,92.33,4500.0
2025-05-06 15:30:00,92.31,92.31,92.24,92.27,19845.0,92.31,92.31,92.24,92.27,19845.0
2025-05-06 15:35:00,92.18,92.18,92.11,92.11,3000.0,92.18,92.18,92.11,92.11,3000.0
2025-05-06 15:40:00,92.19,92.26,92.19,92.21,10500.0,92.19,92.26,92.19,92.21,10500.0
2025-05-06 15:45:00,92.23,92.23,92.22,92.23,1500.0,92.23,92.23,92.22,92.23,1500.0
2025-05-06 15:50:00,92.28,92.56,92.26,92.48,33000.0,92.28,92.56,92.26,92.48,33000.0
2025-05-06 15:55:00,92.44,92.61,92.3,92.31,161100.0,92.44,92.61,92.3,92.31,161100.0
2025-05-07 09:30:00,92.42,93.05,92.42,92.72,56970.0,92.42,93.05,92.42,92.72,56970.0
2025-05-07 09:35:00,92.64,92.73,92.42,92.49,24225.0,92.64,92.73,92.42,92.49,24225.0
2025-05-07 09:40:00,92.5,92.53,92.5,92.53,15000.0,92.5,92.53,92.5,92.53,15000.0
2025-05-07 09:45:00,92.64,92.7,92.62,92.63,12000.0,92.64,92.7,92.62,92.63,12000.0
2025-05-07 09:50:00,92.87,92.87,92.87,92.87,1500.0,92.87,92.87,92.87,92.87,1500.0
2025-05-07 09:55:00,93.01,93.01,92.91,92.91,5490.0,93.01,93.01,92.91,92.91,5490.0
2025-05-07 10:00:00,92.94,92.94,92.87,92.87,3000.0,92.94,92.94,92.87,92.87,3000.0
2025-05-07 10:05:00,92.87,92.87,92.87,92.87,0.0,92.87,92.87,92.87,92.87,0.0
2025-05-07 10:10:00,92.75,92.81,92.7,92.7,17625.0,92.75,92.81,92.7,92.7,17625.0
2025-05-07 10:15:00,92.88,92.88,92.68,92.7,10305.0,92.88,92.88,92.68,92.7,10305.0
2025-05-07 10:20:00,92.62,92.62,92.62,92.62,3000.0,92.62,92.62,92.62,92.62,3000.0
2025-05-07 10:25:00,92.59,92.59,92.59,92.59,1500.0,92.59,92.59,92.59,92.59,1500.0
2025-05-07 10:30:00,92.63,92.64,92.47,92.47,10500.0,92.63,92.64,92.47,92.47,10500.0
2025-05-07 10:35:00,92.57,92.57,92.57,92.57,1590.0,92.57,92.57,92.57,92.57,1590.0
2025-05-07 10:40:00,92.39,92.39,92.36,92.36,3000.0,92.39,92.39,92.36,92.36,3000.0
2025-05-07 10:45:00,92.29,92.29,92.29,92.29,1515.0,92.29,92.29,92.29,92.29,1515.0
2025-05-07 10:50:00,92.18,92.18,92.18,92.18,3000.0,92.18,92.18,92.18,92.18,3000.0
2025-05-07 10:55:00,92.24,92.3,92.24,92.29,12600.0,92.24,92.3,92.24,92.29,12600.0
2025-05-07 11:00:00,92.23,92.23,92.1,92.1,3000.0,92.23,92.23,92.1,92.1,3000.0
2025-05-07 11:05:00,92.11,92.16,92.11,92.13,9000.0,92.11,92.16,92.11,92.13,9000.0
2025-05-07 11:10:00,92.07,92.07,92.01,92.01,8055.0,92.07,92.07,92.01,92.01,8055.0
2025-05-07 11:15:00,92.03,92.06,92.03,92.04,10710.0,92.03,92.06,92.03,92.04,10710.0
2025-05-07 11:20:00,92.14,92.19,92.12,92.19,10500.0,92.14,92.19,92.12,92.19,10500.0
2025-05-07 11:25:00,92.18,92.18,92.18,92.18,1500.0,92.18,92.18,92.18,92.18,1500.0
2025-05-07 11:30:00,92.1,92.17,92.1,92.17,4500.0,92.1,92.17,92.1,92.17,4500.0
2025-05-07 11:35:00,92.17,92.17,92.17,92.17,0.0,92.17,92.17,92.17,92.17,0.0
2025-05-07 11:40:00,92.19,92.22,92.17,92.22,12000.0,92.19,92.22,92.17,92.22,12000.0
2025-05-07 11:45:00,92.14,92.14,92.03,92.03,3225.0,92.14,92.14,92.03,92.03,3225.0
2025-05-07 11:50:00,92.12,92.12,92.12,92.12,1500.0,92.12,92.12,92.12,92.12,1500.0
2025-05-07 11:55:00,92.21,92.21,92.2,92.2,6330.0,92.21,92.21,92.2,92.2,6330.0
2025-05-07 12:00:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:05:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:10:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:15:00,92.2,92.2,92.2,92.2,0.0,92.2,92.2,92.2,92.2,0.0
2025-05-07 12:20:00,92.44,92.44,92.44,92.44,1965.0,92.44,92.44,92.44,92.44,1965.0
2025-05-07 12:25:00,92.44,92.44,92.44,92.44,0.0,92.44,92.44,92.44,92.44,0.0
2025-05-07 12:30:00,92.18,92.18,92.18,92.18,3000.0,92.18,92.18,92.18,92.18,3000.0
2025-05-07 12:35:00,92.19,92.19,92.19,92.19,1500.0,92.19,92.19,92.19,92.19,1500.0
2025-05-07 12:40:00,92.29,92.29,92.29,92.29,6000.0,92.29,92.29,92.29,92.29,6000.0
2025-05-07 12:45:00,92.42,92.42,92.42,92.42,1500.0,92.42,92.42,92.42,92.42,1500.0
2025-05-07 12:50:00,92.46,92.76,92.46,92.76,21300.0,92.46,92.76,92.46,92.76,21300.0
2025-05-07 12:55:00,92.76,92.76,92.76,92.76,0.0,92.76,92.76,92.76,92.76,0.0
2025-05-07 13:00:00,92.71,92.87,92.71,92.77,11865.0,92.71,92.87,92.71,92.77,11865.0
2025-05-07 13:05:00,92.67,92.76,92.67,92.75,22155.0,92.67,92.76,92.67,92.75,22155.0
2025-05-07 13:10:00,92.76,92.76,92.69,92.69,3750.0,92.76,92.76,92.69,92.69,3750.0
2025-05-07 13:15:00,92.69,92.69,92.69,92.69,0.0,92.69,92.69,92.69,92.69,0.0
2025-05-07 13:20:00,92.67,92.76,92.67,92.76,4500.0,92.67,92.76,92.67,92.76,4500.0
2025-05-07 13:25:00,92.7,92.7,92.68,92.68,3000.0,92.7,92.7,92.68,92.68,3000.0
2025-05-07 13:30:00,92.58,92.61,92.58,92.61,6000.0,92.58,92.61,92.58,92.61,6000.0
2025-05-07 13:35:00,92.58,92.58,92.56,92.56,3000.0,92.58,92.58,92.56,92.56,3000.0
2025-05-07 13:40:00,92.51,92.54,92.51,92.52,6240.0,92.51,92.54,92.51,92.52,6240.0
2025-05-07 13:45:00,92.53,92.63,92.53,92.58,10500.0,92.53,92.63,92.53,92.58,10500.0
2025-05-07 13:50:00,92.58,92.58,92.58,92.58,0.0,92.58,92.58,92.58,92.58,0.0
2025-05-07 13:55:00,92.24,92.24,92.24,92.24,1500.0,92.24,92.24,92.24,92.24,1500.0
2025-05-07 14:00:00,92.27,92.53,92.27,92.36,42000.0,92.27,92.53,92.27,92.36,42000.0
2025-05-07 14:05:00,92.4,92.41,92.27,92.29,9165.0,92.4,92.41,92.27,92.29,9165.0
2025-05-07 14:10:00,92.23,92.23,92.17,92.17,6000.0,92.23,92.23,92.17,92.17,6000.0
2025-05-07 14:15:00,92.05,92.19,91.93,92.19,8655.0,92.05,92.19,91.93,92.19,8655.0
2025-05-07 14:20:00,92.19,92.21,92.19,92.21,6060.0,92.19,92.21,92.19,92.21,6060.0
2025-05-07 14:25:00,92.19,92.31,92.19,92.24,9000.0,92.19,92.31,92.19,92.24,9000.0
2025-05-07 14:30:00,92.28,92.3,92.28,92.3,6000.0,92.28,92.3,92.28,92.3,6000.0
2025-05-07 14:35:00,92.37,92.45,92.31,92.45,4500.0,92.37,92.45,92.31,92.45,4500.0
2025-05-07 14:40:00,92.47,92.48,92.47,92.48,4485.0,92.47,92.48,92.47,92.48,4485.0
2025-05-07 14:45:00,92.42,92.42,92.31,92.34,4500.0,92.42,92.42,92.31,92.34,4500.0
2025-05-07 14:50:00,92.3,92.37,92.25,92.25,4500.0,92.3,92.37,92.25,92.25,4500.0
2025-05-07 14:55:00,92.38,92.49,92.38,92.49,9270.0,92.38,92.49,92.38,92.49,9270.0
2025-05-07 15:00:00,92.47,92.54,92.3,92.3,15810.0,92.47,92.54,92.3,92.3,15810.0
2025-05-07 15:05:00,92.26,92.34,92.25,92.34,9000.0,92.26,92.34,92.25,92.34,9000.0
2025-05-07 15:10:00,92.1,92.1,92.1,92.1,3000.0,92.1,92.1,92.1,92.1,3000.0
2025-05-07 15:15:00,92.13,92.13,92.04,92.1,7500.0,92.13,92.13,92.04,92.1,7500.0
2025-05-07 15:20:00,92.02,92.02,92.02,92.02,1500.0,92.02,92.02,92.02,92.02,1500.0
2025-05-07 15:25:00,92.03,92.03,91.83,91.85,7830.0,92.03,92.03,91.83,91.85,7830.0
2025-05-07 15:30:00,91.86,91.86,91.67,91.67,22500.0,91.86,91.86,91.67,91.67,22500.0
2025-05-07 15:35:00,91.64,91.75,91.64,91.75,11490.0,91.64,91.75,91.64,91.75,11490.0
2025-05-07 15:40:00,91.77,92.19,91.77,92.06,27000.0,91.77,92.19,91.77,92.06,27000.0
2025-05-07 15:45:00,91.97,91.97,91.85,91.85,13500.0,91.97,91.97,91.85,91.85,13500.0
2025-05-07 15:50:00,91.83,91.92,91.75,91.86,57450.0,91.83,91.92,91.75,91.86,57450.0
2025-05-07 15:55:00,91.91,92.12,91.88,91.89,95730.0,91.91,92.12,91.88,91.89,95730.0
2025-05-08 09:30:00,92.0,92.37,92.0,92.28,40920.0,92.0,92.37,92.0,92.28,40920.0
2025-05-08 09:35:00,92.19,92.19,92.17,92.17,3000.0,92.19,92.19,92.17,92.17,3000.0
2025-05-08 09:40:00,92.12,92.13,91.99,92.11,19545.0,92.12,92.13,91.99,92.11,19545.0
2025-05-08 09:45:00,92.13,92.21,92.01,92.01,10365.0,92.13,92.21,92.01,92.01,10365.0
2025-05-08 09:50:00,91.98,91.98,91.73,91.73,12000.0,91.98,91.98,91.73,91.73,12000.0
2025-05-08 09:55:00,91.69,91.69,91.6,91.68,18045.0,91.69,91.69,91.6,91.68,18045.0
2025-05-08 10:00:00,91.74,91.77,91.67,91.71,16410.0,91.74,91.77,91.67,91.71,16410.0
2025-05-08 10:05:00,91.65,91.65,91.49,91.55,18000.0,91.65,91.65,91.49,91.55,18000.0
2025-05-08 10:10:00,91.63,91.83,91.54,91.81,28095.0,91.63,91.83,91.54,91.81,28095.0
2025-05-08 10:15:00,91.81,91.81,91.81,91.81,0.0,91.81,91.81,91.81,91.81,0.0
2025-05-08 10:20:00,91.96,92.04,91.66,92.04,8025.0,91.96,92.04,91.66,92.04,8025.0
2025-05-08 10:25:00,91.88,91.91,91.88,91.91,7500.0,91.88,91.91,91.88,91.91,7500.0
2025-05-08 10:30:00,91.81,91.88,91.81,91.88,10500.0,91.81,91.88,91.81,91.88,10500.0
2025-05-08 10:35:00,91.78,91.78,91.71,91.71,10500.0,91.78,91.78,91.71,91.71,10500.0
2025-05-08 10:40:00,91.74,91.74,91.6,91.6,25920.0,91.74,91.74,91.6,91.6,25920.0
2025-05-08 10:45:00,91.64,91.64,91.47,91.47,4500.0,91.64,91.64,91.47,91.47,4500.0
2025-05-08 10:50:00,91.35,91.5,91.27,91.27,16740.0,91.35,91.5,91.27,91.27,16740.0
2025-05-08 10:55:00,91.17,91.17,91.13,91.13,3000.0,91.17,91.17,91.13,91.13,3000.0
2025-05-08 11:00:00,91.14,91.14,91.13,91.13,3375.0,91.14,91.14,91.13,91.13,3375.0
2025-05-08 11:05:00,91.12,91.12,91.06,91.06,7500.0,91.12,91.12,91.06,91.06,7500.0
2025-05-08 11:10:00,91.06,91.08,90.98,91.08,9075.0,91.06,91.08,90.98,91.08,9075.0
2025-05-08 11:15:00,91.18,91.19,91.14,91.19,12000.0,91.18,91.19,91.14,91.19,12000.0
2025-05-08 11:20:00,91.41,91.41,91.41,91.41,2700.0,91.41,91.41,91.41,91.41,2700.0
2025-05-08 11:25:00,91.72,91.73,91.71,91.73,9000.0,91.72,91.73,91.71,91.73,9000.0
2025-05-08 11:30:00,91.6,91.72,91.59,91.72,6000.0,91.6,91.72,91.59,91.72,6000.0
2025-05-08 11:35:00,91.66,91.68,91.66,91.68,3000.0,91.66,91.68,91.66,91.68,3000.0
2025-05-08 11:40:00,91.8,91.96,91.8,91.96,3150.0,91.8,91.96,91.8,91.96,3150.0
2025-05-08 11:45:00,91.98,92.01,91.98,92.0,7560.0,91.98,92.01,91.98,92.0,7560.0
2025-05-08 11:50:00,92.0,92.0,91.98,91.98,3000.0,92.0,92.0,91.98,91.98,3000.0
2025-05-08 11:55:00,91.98,91.98,91.98,91.98,0.0,91.98,91.98,91.98,91.98,0.0
2025-05-08 12:00:00,91.94,91.94,91.91,91.91,3000.0,91.94,91.94,91.91,91.91,3000.0
2025-05-08 12:05:00,91.86,91.86,91.77,91.8,12000.0,91.86,91.86,91.77,91.8,12000.0
2025-05-08 12:10:00,91.8,91.8,91.8,91.8,0.0,91.8,91.8,91.8,91.8,0.0
2025-05-08 12:15:00,91.7,91.72,91.7,91.72,4500.0,91.7,91.72,91.7,91.72,4500.0
2025-05-08 12:20:00,91.78,91.78,91.74,91.74,7275.0,91.78,91.78,91.74,91.74,7275.0
2025-05-08 12:25:00,91.59,91.59,91.59,91.59,3000.0,91.59,91.59,91.59,91.59,3000.0
2025-05-08 12:30:00,91.62,91.65,91.59,91.65,6000.0,91.62,91.65,91.59,91.65,6000.0
2025-05-08 12:35:00,91.64,91.67,91.63,91.65,15000.0,91.64,91.67,91.63,91.65,15000.0
2025-05-08 12:40:00,91.65,91.65,91.65,91.65,0.0,91.65,91.65,91.65,91.65,0.0
2025-05-08 12:45:00,91.65,91.65,91.65,91.65,0.0,91.65,91.65,91.65,91.65,0.0
2025-05-08 12:50:00,91.7,91.71,91.63,91.63,10500.0,91.7,91.71,91.63,91.63,10500.0
2025-05-08 12:55:00,91.68,91.68,91.64,91.64,5655.0,91.68,91.68,91.64,91.64,5655.0
2025-05-08 13:00:00,91.64,91.64,91.64,91.64,0.0,91.64,91.64,91.64,91.64,0.0
2025-05-08 13:05:00,91.51,91.51,91.34,91.34,10500.0,91.51,91.51,91.34,91.34,10500.0
2025-05-08 13:10:00,91.34,91.46,91.33,91.46,16950.0,91.34,91.46,91.33,91.46,16950.0
2025-05-08 13:15:00,91.49,91.49,91.49,91.49,1500.0,91.49,91.49,91.49,91.49,1500.0
2025-05-08 13:20:00,91.45,91.52,91.45,91.52,15705.0,91.45,91.52,91.45,91.52,15705.0
2025-05-08 13:25:00,91.56,91.62,91.47,91.47,15240.0,91.56,91.62,91.47,91.47,15240.0
2025-05-08 13:30:00,91.48,91.48,91.42,91.42,3000.0,91.48,91.48,91.42,91.42,3000.0
2025-05-08 13:35:00,91.42,91.42,91.42,91.42,0.0,91.42,91.42,91.42,91.42,0.0
2025-05-08 13:40:00,91.4,91.4,91.4,91.4,1500.0,91.4,91.4,91.4,91.4,1500.0
2025-05-08 13:45:00,91.34,91.34,91.3,91.3,3000.0,91.34,91.34,91.3,91.3,3000.0
2025-05-08 13:50:00,91.32,91.32,91.32,91.32,1500.0,91.32,91.32,91.32,91.32,1500.0
2025-05-08 13:55:00,91.21,91.21,91.16,91.16,16500.0,91.21,91.21,91.16,91.16,16500.0
2025-05-08 14:00:00,91.11,91.21,91.11,91.15,55875.0,91.11,91.21,91.11,91.15,55875.0
2025-05-08 14:05:00,91.17,91.17,91.17,91.17,1500.0,91.17,91.17,91.17,91.17,1500.0
2025-05-08 14:10:00,91.2,91.24,91.2,91.24,3975.0,91.2,91.24,91.2,91.24,3975.0
2025-05-08 14:15:00,91.25,91.25,91.22,91.25,8895.0,91.25,91.25,91.22,91.25,8895.0
2025-05-08 14:20:00,91.17,91.17,91.13,91.13,9840.0,91.17,91.17,91.13,91.13,9840.0
2025-05-08 14:25:00,91.13,91.13,91.13,91.13,0.0,91.13,91.13,91.13,91.13,0.0
2025-05-08 14:30:00,91.23,91.28,91.2,91.21,18630.0,91.23,91.28,91.2,91.21,18630.0
2025-05-08 14:35:00,91.19,91.19,91.03,91.03,26685.0,91.19,91.19,91.03,91.03,26685.0
2025-05-08 14:40:00,91.08,91.08,90.94,91.0,21000.0,91.08,91.08,90.94,91.0,21000.0
2025-05-08 14:45:00,90.99,90.99,90.89,90.89,21420.0,90.99,90.99,90.89,90.89,21420.0
2025-05-08 14:50:00,90.83,90.94,90.83,90.93,13500.0,90.83,90.94,90.83,90.93,13500.0
2025-05-08 14:55:00,90.88,90.93,90.85,90.85,4500.0,90.88,90.93,90.85,90.85,4500.0
2025-05-08 15:00:00,90.81,90.86,90.8,90.8,7860.0,90.81,90.86,90.8,90.8,7860.0
2025-05-08 15:05:00,90.79,90.8,90.75,90.76,10680.0,90.79,90.8,90.75,90.76,10680.0
2025-05-08 15:10:00,90.73,90.73,90.66,90.68,25950.0,90.73,90.73,90.66,90.68,25950.0
2025-05-08 15:15:00,90.64,90.64,90.55,90.61,13140.0,90.64,90.64,90.55,90.61,13140.0
2025-05-08 15:20:00,90.79,90.81,90.74,90.81,6000.0,90.79,90.81,90.74,90.81,6000.0
2025-05-08 15:25:00,90.79,90.82,90.66,90.82,30150.0,90.79,90.82,90.66,90.82,30150.0
2025-05-08 15:30:00,90.82,90.82,90.82,90.82,0.0,90.82,90.82,90.82,90.82,0.0
2025-05-08 15:35:00,90.86,90.86,90.71,90.71,7770.0,90.86,90.86,90.71,90.71,7770.0
2025-05-08 15:40:00,90.68,90.9,90.65,90.86,56790.0,90.68,90.9,90.65,90.86,56790.0
2025-05-08 15:45:00,90.92,90.92,90.79,90.82,10590.0,90.92,90.92,90.79,90.82,10590.0
2025-05-08 15:50:00,90.77,90.82,90.66,90.82,13500.0,90.77,90.82,90.66,90.82,13500.0
2025-05-08 15:55:00,90.64,90.74,90.6,90.63,93660.0,90.64,90.74,90.6,90.63,93660.0
2025-05-09 09:30:00,90.68,91.0,90.33,90.34,65820.0,90.68,91.0,90.33,90.34,65820.0
2025-05-09 09:35:00,90.0,90.25,89.84,90.25,71235.0,90.0,90.25,89.84,90.25,71235.0
2025-05-09 09:40:00,90.09,90.15,90.09,90.15,6405.0,90.09,90.15,90.09,90.15,6405.0
2025-05-09 09:45:00,90.33,90.33,90.19,90.2,8355.0,90.33,90.33,90.19,90.2,8355.0
2025-05-09 09:50:00,90.11,90.11,90.11,90.11,1815.0,90.11,90.11,90.11,90.11,1815.0
2025-05-09 09:55:00,90.32,90.32,90.32,90.32,2670.0,90.32,90.32,90.32,90.32,2670.0
2025-05-09 10:00:00,90.21,90.21,90.14,90.18,6000.0,90.21,90.21,90.14,90.18,6000.0
2025-05-09 10:05:00,90.18,90.18,90.18,90.18,0.0,90.18,90.18,90.18,90.18,0.0
2025-05-09 10:10:00,90.23,90.27,90.12,90.27,10665.0,90.23,90.27,90.12,90.27,10665.0
2025-05-09 10:15:00,90.12,90.12,90.12,90.12,6270.0,90.12,90.12,90.12,90.12,6270.0
2025-05-09 10:20:00,90.29,90.31,90.29,90.31,16710.0,90.29,90.31,90.29,90.31,16710.0
2025-05-09 10:25:00,90.21,90.21,90.19,90.19,3000.0,90.21,90.21,90.19,90.19,3000.0
2025-05-09 10:30:00,90.12,90.15,90.1,90.15,18480.0,90.12,90.15,90.1,90.15,18480.0
2025-05-09 10:35:00,90.1,90.1,90.0,90.0,6120.0,90.1,90.1,90.0,90.0,6120.0
2025-05-09 10:40:00,89.98,90.09,89.89,90.07,22425.0,89.98,90.09,89.89,90.07,22425.0
2025-05-09 10:45:00,90.05,90.08,89.98,89.98,7965.0,90.05,90.08,89.98,89.98,7965.0
2025-05-09 10:50:00,89.98,90.04,89.95,89.95,13860.0,89.98,90.04,89.95,89.95,13860.0
2025-05-09 10:55:00,90.05,90.26,89.91,89.91,17550.0,90.05,90.26,89.91,89.91,17550.0
2025-05-09 11:00:00,89.91,89.91,89.91,89.91,0.0,89.91,89.91,89.91,89.91,0.0
2025-05-09 11:05:00,90.06,90.06,90.06,90.06,3000.0,90.06,90.06,90.06,90.06,3000.0
2025-05-09 11:10:00,90.18,90.18,90.16,90.17,6000.0,90.18,90.18,90.16,90.17,6000.0
2025-05-09 11:15:00,90.04,90.11,90.04,90.11,7110.0,90.04,90.11,90.04,90.11,7110.0
2025-05-09 11:20:00,90.11,90.11,90.11,90.11,0.0,90.11,90.11,90.11,90.11,0.0
2025-05-09 11:25:00,90.07,90.12,89.96,90.11,23415.0,90.07,90.12,89.96,90.11,23415.0
2025-05-09 11:30:00,90.13,90.18,90.07,90.15,15000.0,90.13,90.18,90.07,90.15,15000.0
2025-05-09 11:35:00,90.22,90.37,90.22,90.37,10500.0,90.22,90.37,90.22,90.37,10500.0
2025-05-09 11:40:00,90.34,90.39,90.34,90.39,3000.0,90.34,90.39,90.34,90.39,3000.0
2025-05-09 11:45:00,90.47,90.47,90.33,90.33,12240.0,90.47,90.47,90.33,90.33,12240.0
2025-05-09 11:50:00,90.41,90.49,90.41,90.49,3000.0,90.41,90.49,90.41,90.49,3000.0
2025-05-09 11:55:00,90.5,90.52,90.5,90.52,9000.0,90.5,90.52,90.5,90.52,9000.0
2025-05-09 12:00:00,90.5,90.5,90.34,90.34,4500.0,90.5,90.5,90.34,90.34,4500.0
2025-05-09 12:05:00,90.38,90.38,90.38,90.38,1500.0,90.38,90.38,90.38,90.38,1500.0
2025-05-09 12:10:00,90.38,90.38,90.38,90.38,0.0,90.38,90.38,90.38,90.38,0.0
2025-05-09 12:15:00,90.38,90.41,90.35,90.41,7500.0,90.38,90.41,90.35,90.41,7500.0
2025-05-09 12:20:00,90.41,90.41,90.41,90.41,0.0,90.41,90.41,90.41,90.41,0.0
2025-05-09 12:25:00,90.41,90.41,90.41,90.41,0.0,90.41,90.41,90.41,90.41,0.0
2025-05-09 12:30:00,90.41,90.41,90.41,90.41,0.0,90.41,90.41,90.41,90.41,0.0
2025-05-09 12:35:00,90.36,90.46,90.36,90.46,3000.0,90.36,90.46,90.36,90.46,3000.0
2025-05-09 12:40:00,90.48,90.48,90.45,90.46,6345.0,90.48,90.48,90.45,90.46,6345.0
2025-05-09 12:45:00,90.47,90.47,90.47,90.47,3615.0,90.47,90.47,90.47,90.47,3615.0
2025-05-09 12:50:00,90.36,90.36,90.36,90.36,1665.0,90.36,90.36,90.36,90.36,1665.0
2025-05-09 12:55:00,90.29,90.35,90.29,90.35,12000.0,90.29,90.35,90.29,90.35,12000.0
2025-05-09 13:00:00,90.39,90.39,90.36,90.36,6105.0,90.39,90.39,90.36,90.36,6105.0
2025-05-09 13:05:00,90.31,90.43,90.31,90.43,4500.0,90.31,90.43,90.31,90.43,4500.0
2025-05-09 13:10:00,90.46,90.47,90.42,90.42,7500.0,90.46,90.47,90.42,90.42,7500.0
2025-05-09 13:15:00,90.5,90.51,90.46,90.49,23850.0,90.5,90.51,90.46,90.49,23850.0
2025-05-09 13:20:00,90.57,90.57,90.57,90.57,3000.0,90.57,90.57,90.57,90.57,3000.0
2025-05-09 13:25:00,90.62,90.62,90.62,90.62,1500.0,90.62,90.62,90.62,90.62,1500.0
2025-05-09 13:30:00,90.62,90.62,90.62,90.62,1500.0,90.62,90.62,90.62,90.62,1500.0
2025-05-09 13:35:00,90.62,90.62,90.62,90.62,0.0,90.62,90.62,90.62,90.62,0.0
2025-05-09 13:40:00,90.72,90.72,90.72,90.72,1500.0,90.72,90.72,90.72,90.72,1500.0
2025-05-09 13:45:00,90.64,90.64,90.64,90.64,1500.0,90.64,90.64,90.64,90.64,1500.0
2025-05-09 13:50:00,90.82,90.82,90.71,90.71,4500.0,90.82,90.82,90.71,90.71,4500.0
2025-05-09 13:55:00,90.71,90.71,90.71,90.71,0.0,90.71,90.71,90.71,90.71,0.0
2025-05-09 14:00:00,90.68,90.68,90.67,90.67,6000.0,90.68,90.68,90.67,90.67,6000.0
2025-05-09 14:05:00,90.67,90.67,90.67,90.67,0.0,90.67,90.67,90.67,90.67,0.0
2025-05-09 14:10:00,90.75,90.82,90.75,90.82,10500.0,90.75,90.82,90.75,90.82,10500.0
2025-05-09 14:15:00,90.72,90.72,90.62,90.62,8250.0,90.72,90.72,90.62,90.62,8250.0
2025-05-09 14:20:00,90.67,90.69,90.67,90.69,3000.0,90.67,90.69,90.67,90.69,3000.0
2025-05-09 14:25:00,90.73,90.73,90.66,90.68,18435.0,90.73,90.73,90.66,90.68,18435.0
2025-05-09 14:30:00,90.71,90.71,90.71,90.71,1500.0,90.71,90.71,90.71,90.71,1500.0
2025-05-09 14:35:00,90.75,90.75,90.68,90.68,4200.0,90.75,90.75,90.68,90.68,4200.0
2025-05-09 14:40:00,90.72,90.72,90.66,90.66,4275.0,90.72,90.72,90.66,90.66,4275.0
2025-05-09 14:45:00,90.67,90.78,90.67,90.74,8910.0,90.67,90.78,90.67,90.74,8910.0
2025-05-09 14:50:00,90.76,90.82,90.75,90.75,9000.0,90.76,90.82,90.75,90.75,9000.0
2025-05-09 14:55:00,90.75,90.75,90.69,90.69,3000.0,90.75,90.75,90.69,90.69,3000.0
2025-05-09 15:00:00,90.73,90.73,90.72,90.72,3000.0,90.73,90.73,90.72,90.72,3000.0
2025-05-09 15:05:00,90.72,90.72,90.72,90.72,0.0,90.72,90.72,90.72,90.72,0.0
2025-05-09 15:10:00,90.83,90.83,90.82,90.82,3000.0,90.83,90.83,90.82,90.82,3000.0
2025-05-09 15:15:00,90.72,90.76,90.72,90.76,3000.0,90.72,90.76,90.72,90.76,3000.0
2025-05-09 15:20:00,90.66,90.72,90.64,90.72,12405.0,90.66,90.72,90.64,90.72,12405.0
2025-05-09 15:25:00,90.72,90.74,90.7,90.74,4500.0,90.72,90.74,90.7,90.74,4500.0
2025-05-09 15:30:00,90.68,90.75,90.68,90.75,3000.0,90.68,90.75,90.68,90.75,3000.0
2025-05-09 15:35:00,90.74,90.78,90.73,90.77,12360.0,90.74,90.78,90.73,90.77,12360.0
2025-05-09 15:40:00,90.81,90.83,90.79,90.81,6000.0,90.81,90.83,90.79,90.81,6000.0
2025-05-09 15:45:00,90.73,90.74,90.62,90.68,17220.0,90.73,90.74,90.62,90.68,17220.0
2025-05-09 15:50:00,90.71,90.87,90.71,90.86,21000.0,90.71,90.87,90.71,90.86,21000.0
2025-05-09 15:55:00,90.83,90.83,90.54,90.56,88905.0,90.83,90.83,90.54,90.56,88905.0
2025-05-12 09:30:00,91.57,91.57,88.38,88.56,135855.0,91.57,91.57,88.38,88.56,135855.0
2025-05-12 09:35:00,88.55,88.7,87.23,88.51,124470.0,88.55,88.7,87.23,88.51,124470.0
2025-05-12 09:40:00,88.78,89.0,88.67,88.85,49245.0,88.78,89.0,88.67,88.85,49245.0
2025-05-12 09:45:00,88.81,88.87,88.37,88.87,41775.0,88.81,88.87,88.37,88.87,41775.0
2025-05-12 09:50:00,88.87,88.87,88.57,88.64,56700.0,88.87,88.87,88.57,88.64,56700.0
2025-05-12 09:55:00,88.52,88.56,88.14,88.24,36990.0,88.52,88.56,88.14,88.24,36990.0
2025-05-12 10:00:00,88.24,88.42,88.1,88.11,21060.0,88.24,88.42,88.1,88.11,21060.0
2025-05-12 10:05:00,88.0,88.19,88.0,88.19,23655.0,88.0,88.19,88.0,88.19,23655.0
2025-05-12 10:10:00,88.26,88.56,88.26,88.47,21450.0,88.26,88.56,88.26,88.47,21450.0
2025-05-12 10:15:00,88.42,88.42,88.11,88.27,54330.0,88.42,88.42,88.11,88.27,54330.0
2025-05-12 10:20:00,88.21,88.29,88.15,88.29,27930.0,88.21,88.29,88.15,88.29,27930.0
2025-05-12 10:25:00,88.2,88.46,88.14,88.46,46395.0,88.2,88.46,88.14,88.46,46395.0
2025-05-12 10:30:00,88.49,88.71,88.35,88.71,21855.0,88.49,88.71,88.35,88.71,21855.0
2025-05-12 10:35:00,88.73,88.87,88.68,88.87,13500.0,88.73,88.87,88.68,88.87,13500.0
2025-05-12 10:40:00,88.85,88.85,88.66,88.73,12000.0,88.85,88.85,88.66,88.73,12000.0
2025-05-12 10:45:00,88.75,88.77,88.75,88.77,7635.0,88.75,88.77,88.75,88.77,7635.0
2025-05-12 10:50:00,88.74,88.74,88.74,88.74,1500.0,88.74,88.74,88.74,88.74,1500.0
2025-05-12 10:55:00,88.63,88.69,88.54,88.54,19500.0,88.63,88.69,88.54,88.54,19500.0
2025-05-12 11:00:00,88.47,88.76,88.47,88.69,15075.0,88.47,88.76,88.47,88.69,15075.0
2025-05-12 11:05:00,88.67,88.67,88.66,88.66,4545.0,88.67,88.67,88.66,88.66,4545.0
2025-05-12 11:10:00,88.6,88.63,88.43,88.43,24810.0,88.6,88.63,88.43,88.43,24810.0
2025-05-12 11:15:00,88.43,88.43,88.31,88.31,12945.0,88.43,88.43,88.31,88.31,12945.0
2025-05-12 11:20:00,88.36,88.36,88.12,88.12,10500.0,88.36,88.36,88.12,88.12,10500.0
2025-05-12 11:25:00,88.22,88.46,88.22,88.35,19890.0,88.22,88.46,88.22,88.35,19890.0
2025-05-12 11:30:00,88.42,88.42,88.42,88.42,1500.0,88.42,88.42,88.42,88.42,1500.0
2025-05-12 11:35:00,88.21,88.21,88.21,88.21,1500.0,88.21,88.21,88.21,88.21,1500.0
2025-05-12 11:40:00,88.21,88.21,88.21,88.21,0.0,88.21,88.21,88.21,88.21,0.0
2025-05-12 11:45:00,88.33,88.33,88.3,88.3,7500.0,88.33,88.33,88.3,88.3,7500.0
2025-05-12 11:50:00,88.23,88.24,88.22,88.24,15990.0,88.23,88.24,88.22,88.24,15990.0
2025-05-12 11:55:00,88.35,88.39,88.34,88.34,11475.0,88.35,88.39,88.34,88.34,11475.0
2025-05-12 12:00:00,88.31,88.45,88.31,88.41,6705.0,88.31,88.45,88.31,88.41,6705.0
2025-05-12 12:05:00,88.48,88.65,88.48,88.64,36105.0,88.48,88.65,88.48,88.64,36105.0
2025-05-12 12:10:00,88.64,88.64,88.52,88.52,9960.0,88.64,88.64,88.52,88.52,9960.0
2025-05-12 12:15:00,88.61,88.61,88.55,88.55,7500.0,88.61,88.61,88.55,88.55,7500.0
2025-05-12 12:20:00,88.53,88.62,88.49,88.49,21390.0,88.53,88.62,88.49,88.49,21390.0
2025-05-12 12:25:00,88.55,88.55,88.4,88.41,55500.0,88.55,88.55,88.4,88.41,55500.0
2025-05-12 12:30:00,88.41,88.41,88.41,88.41,0.0,88.41,88.41,88.41,88.41,0.0
2025-05-12 12:35:00,88.45,88.45,88.45,88.45,4500.0,88.45,88.45,88.45,88.45,4500.0
2025-05-12 12:40:00,88.45,88.61,88.45,88.48,60735.0,88.45,88.61,88.45,88.48,60735.0
2025-05-12 12:45:00,88.54,88.67,88.54,88.61,104580.0,88.54,88.67,88.54,88.61,104580.0
2025-05-12 12:50:00,88.54,88.66,88.52,88.54,109605.0,88.54,88.66,88.52,88.54,109605.0
2025-05-12 12:55:00,88.57,88.64,88.54,88.56,25545.0,88.57,88.64,88.54,88.56,25545.0
2025-05-12 13:00:00,88.48,88.48,88.44,88.44,6000.0,88.48,88.48,88.44,88.44,6000.0
2025-05-12 13:05:00,88.44,88.64,88.44,88.64,16500.0,88.44,88.64,88.44,88.64,16500.0
2025-05-12 13:10:00,88.44,88.44,88.44,88.44,1500.0,88.44,88.44,88.44,88.44,1500.0
2025-05-12 13:15:00,88.33,88.33,88.15,88.25,22335.0,88.33,88.33,88.15,88.25,22335.0
2025-05-12 13:20:00,88.3,88.36,88.3,88.36,4590.0,88.3,88.36,88.3,88.36,4590.0
2025-05-12 13:25:00,88.42,88.45,88.38,88.45,22380.0,88.42,88.45,88.38,88.45,22380.0
2025-05-12 13:30:00,88.51,88.51,88.47,88.48,15000.0,88.51,88.51,88.47,88.48,15000.0
2025-05-12 13:35:00,88.48,88.48,88.48,88.48,0.0,88.48,88.48,88.48,88.48,0.0
2025-05-12 13:40:00,88.55,88.64,88.51,88.64,18000.0,88.55,88.64,88.51,88.64,18000.0
2025-05-12 13:45:00,88.67,88.67,88.64,88.67,7365.0,88.67,88.67,88.64,88.67,7365.0
2025-05-12 13:50:00,88.62,88.68,88.62,88.68,4500.0,88.62,88.68,88.62,88.68,4500.0
2025-05-12 13:55:00,88.64,88.64,88.51,88.55,12945.0,88.64,88.64,88.51,88.55,12945.0
2025-05-12 14:00:00,88.57,88.68,88.57,88.68,10500.0,88.57,88.68,88.57,88.68,10500.0
2025-05-12 14:05:00,88.68,88.68,88.68,88.68,7500.0,88.68,88.68,88.68,88.68,7500.0
2025-05-12 14:10:00,88.69,88.69,88.62,88.62,4500.0,88.69,88.69,88.62,88.62,4500.0
2025-05-12 14:15:00,88.67,88.77,88.58,88.68,22470.0,88.67,88.77,88.58,88.68,22470.0
2025-05-12 14:20:00,88.69,88.75,88.69,88.72,9000.0,88.69,88.75,88.69,88.72,9000.0
2025-05-12 14:25:00,88.75,88.77,88.62,88.62,11130.0,88.75,88.77,88.62,88.62,11130.0
2025-05-12 14:30:00,88.62,88.64,88.61,88.61,7500.0,88.62,88.64,88.61,88.61,7500.0
2025-05-12 14:35:00,88.64,88.76,88.64,88.64,16725.0,88.64,88.76,88.64,88.64,16725.0
2025-05-12 14:40:00,88.64,88.71,88.64,88.64,7500.0,88.64,88.71,88.64,88.64,7500.0
2025-05-12 14:45:00,88.68,88.73,88.67,88.73,13500.0,88.68,88.73,88.67,88.73,13500.0
2025-05-12 14:50:00,88.64,88.64,88.56,88.62,16200.0,88.64,88.64,88.56,88.62,16200.0
2025-05-12 14:55:00,88.6,88.75,88.6,88.64,17745.0,88.6,88.75,88.6,88.64,17745.0
2025-05-12 15:00:00,88.63,88.71,88.61,88.71,24555.0,88.63,88.71,88.61,88.71,24555.0
2025-05-12 15:05:00,88.73,88.77,88.69,88.77,14580.0,88.73,88.77,88.69,88.77,14580.0
2025-05-12 15:10:00,88.72,88.76,88.65,88.69,24870.0,88.72,88.76,88.65,88.69,24870.0
2025-05-12 15:15:00,88.78,88.86,88.74,88.83,33360.0,88.78,88.86,88.74,88.83,33360.0
2025-05-12 15:20:00,88.84,88.98,88.84,88.94,18225.0,88.84,88.98,88.84,88.94,18225.0
2025-05-12 15:25:00,88.93,89.08,88.93,89.0,9000.0,88.93,89.08,88.93,89.0,9000.0
2025-05-12 15:30:00,89.02,89.13,89.02,89.11,23445.0,89.02,89.13,89.02,89.11,23445.0
2025-05-12 15:35:00,89.11,89.11,88.93,88.98,7500.0,89.11,89.11,88.93,88.98,7500.0
2025-05-12 15:40:00,88.95,89.09,88.95,89.02,38745.0,88.95,89.09,88.95,89.02,38745.0
2025-05-12 15:45:00,89.0,89.0,88.96,88.98,13110.0,89.0,89.0,88.96,88.98,13110.0
2025-05-12 15:50:00,89.12,89.36,88.95,89.26,67335.0,89.12,89.36,88.95,89.26,67335.0
2025-05-12 15:55:00,89.2,89.34,89.08,89.26,273690.0,89.2,89.34,89.08,89.26,273690.0
2025-05-13 09:30:00,89.58,89.58,88.95,89.22,53580.0,89.58,89.58,88.95,89.22,53580.0
2025-05-13 09:35:00,89.22,89.58,89.22,89.5,49980.0,89.22,89.58,89.22,89.5,49980.0
2025-05-13 09:40:00,89.47,89.65,89.3,89.32,45165.0,89.47,89.65,89.3,89.32,45165.0
2025-05-13 09:45:00,89.17,89.29,89.14,89.2,31755.0,89.17,89.29,89.14,89.2,31755.0
2025-05-13 09:50:00,89.2,89.2,88.86,88.86,116055.0,89.2,89.2,88.86,88.86,116055.0
2025-05-13 09:55:00,88.86,89.12,88.83,89.12,28395.0,88.86,89.12,88.83,89.12,28395.0
2025-05-13 10:00:00,89.14,89.33,89.14,89.18,64770.0,89.14,89.33,89.14,89.18,64770.0
2025-05-13 10:05:00,89.28,89.36,89.17,89.36,18000.0,89.28,89.36,89.17,89.36,18000.0
2025-05-13 10:10:00,89.39,89.57,89.26,89.57,29820.0,89.39,89.57,89.26,89.57,29820.0
2025-05-13 10:15:00,89.42,89.54,89.3,89.3,161355.0,89.42,89.54,89.3,89.3,161355.0
2025-05-13 10:20:00,89.36,89.4,89.26,89.26,76545.0,89.36,89.4,89.26,89.26,76545.0
2025-05-13 10:25:00,89.26,89.35,89.13,89.13,34620.0,89.26,89.35,89.13,89.13,34620.0
2025-05-13 10:30:00,89.15,89.19,88.97,89.12,47760.0,89.15,89.19,88.97,89.12,47760.0
2025-05-13 10:35:00,89.03,89.08,88.93,88.96,14130.0,89.03,89.08,88.93,88.96,14130.0
2025-05-13 10:40:00,88.98,88.98,88.84,88.87,40170.0,88.98,88.98,88.84,88.87,40170.0
2025-05-13 10:45:00,88.79,88.79,88.66,88.67,14265.0,88.79,88.79,88.66,88.67,14265.0
2025-05-13 10:50:00,88.71,88.84,88.7,88.84,12825.0,88.71,88.84,88.7,88.84,12825.0
2025-05-13 10:55:00,88.84,88.88,88.75,88.79,21900.0,88.84,88.88,88.75,88.79,21900.0
2025-05-13 11:00:00,88.79,88.9,88.79,88.89,76320.0,88.79,88.9,88.79,88.89,76320.0
2025-05-13 11:05:00,88.87,88.9,88.87,88.87,7500.0,88.87,88.9,88.87,88.87,7500.0
2025-05-13 11:10:00,88.86,88.86,88.78,88.81,14535.0,88.86,88.86,88.78,88.81,14535.0
2025-05-13 11:15:00,88.82,88.82,88.81,88.82,6000.0,88.82,88.82,88.81,88.82,6000.0
2025-05-13 11:20:00,88.84,88.85,88.73,88.82,13500.0,88.84,88.85,88.73,88.82,13500.0
2025-05-13 11:25:00,88.82,88.91,88.79,88.81,129465.0,88.82,88.91,88.79,88.81,129465.0
2025-05-13 11:30:00,88.83,88.88,88.78,88.87,115965.0,88.83,88.88,88.78,88.87,115965.0
2025-05-13 11:35:00,88.87,88.92,88.83,88.9,44745.0,88.87,88.92,88.83,88.9,44745.0
2025-05-13 11:40:00,88.89,88.89,88.89,88.89,1500.0,88.89,88.89,88.89,88.89,1500.0
2025-05-13 11:45:00,88.8,88.85,88.6,88.6,21000.0,88.8,88.85,88.6,88.6,21000.0
2025-05-13 11:50:00,88.54,88.54,88.41,88.48,9000.0,88.54,88.54,88.41,88.48,9000.0
2025-05-13 11:55:00,88.37,88.51,88.37,88.51,25290.0,88.37,88.51,88.37,88.51,25290.0
2025-05-13 12:00:00,88.38,88.5,88.37,88.49,36000.0,88.38,88.5,88.37,88.49,36000.0
2025-05-13 12:05:00,88.52,88.57,88.52,88.57,6000.0,88.52,88.57,88.52,88.57,6000.0
2025-05-13 12:10:00,88.55,88.58,88.53,88.53,6000.0,88.55,88.58,88.53,88.53,6000.0
2025-05-13 12:15:00,88.52,88.52,88.37,88.38,17250.0,88.52,88.52,88.37,88.38,17250.0
2025-05-13 12:20:00,88.33,88.44,88.27,88.44,9000.0,88.33,88.44,88.27,88.44,9000.0
2025-05-13 12:25:00,88.4,88.46,88.4,88.41,8355.0,88.4,88.46,88.4,88.41,8355.0
2025-05-13 12:30:00,88.34,88.34,88.21,88.21,14730.0,88.34,88.34,88.21,88.21,14730.0
2025-05-13 12:35:00,88.25,88.26,88.25,88.26,9000.0,88.25,88.26,88.25,88.26,9000.0
2025-05-13 12:40:00,88.24,88.32,88.23,88.23,8685.0,88.24,88.32,88.23,88.23,8685.0
2025-05-13 12:45:00,88.23,88.25,88.13,88.15,323415.0,88.23,88.25,88.13,88.15,323415.0
2025-05-13 12:50:00,88.13,88.16,87.99,88.06,49380.0,88.13,88.16,87.99,88.06,49380.0
2025-05-13 12:55:00,88.0,88.06,87.69,87.89,746715.0,88.0,88.06,87.69,87.89,746715.0
2025-05-13 13:00:00,87.9,87.97,87.89,87.93,14910.0,87.9,87.97,87.89,87.93,14910.0
2025-05-13 13:05:00,87.92,87.96,87.84,87.84,37860.0,87.92,87.96,87.84,87.84,37860.0
2025-05-13 13:10:00,87.86,87.92,87.84,87.84,13680.0,87.86,87.92,87.84,87.84,13680.0
2025-05-13 13:15:00,87.93,88.1,87.87,87.98,73605.0,87.93,88.1,87.87,87.98,73605.0
2025-05-13 13:20:00,87.94,88.38,87.94,88.38,48615.0,87.94,88.38,87.94,88.38,48615.0
2025-05-13 13:25:00,88.29,88.41,88.27,88.27,13500.0,88.29,88.41,88.27,88.27,13500.0
2025-05-13 13:30:00,88.23,88.44,88.23,88.33,26760.0,88.23,88.44,88.23,88.33,26760.0
2025-05-13 13:35:00,88.28,88.33,88.19,88.27,33645.0,88.28,88.33,88.19,88.27,33645.0
2025-05-13 13:40:00,88.27,88.29,88.1,88.1,9000.0,88.27,88.29,88.1,88.1,9000.0
2025-05-13 13:45:00,88.15,88.15,88.15,88.15,3000.0,88.15,88.15,88.15,88.15,3000.0
2025-05-13 13:50:00,88.15,88.15,88.13,88.14,8610.0,88.15,88.15,88.13,88.14,8610.0
2025-05-13 13:55:00,88.09,88.22,88.09,88.22,5520.0,88.09,88.22,88.09,88.22,5520.0
2025-05-13 14:00:00,88.29,88.42,88.29,88.33,27000.0,88.29,88.42,88.29,88.33,27000.0
2025-05-13 14:05:00,88.34,88.39,88.34,88.39,3000.0,88.34,88.39,88.34,88.39,3000.0
2025-05-13 14:10:00,88.34,88.34,88.34,88.34,6000.0,88.34,88.34,88.34,88.34,6000.0
2025-05-13 14:15:00,88.13,88.27,88.13,88.27,34935.0,88.13,88.27,88.13,88.27,34935.0
2025-05-13 14:20:00,88.24,88.31,88.16,88.26,16635.0,88.24,88.31,88.16,88.26,16635.0
2025-05-13 14:25:00,88.24,88.32,88.24,88.32,37485.0,88.24,88.32,88.24,88.32,37485.0
2025-05-13 14:30:00,88.27,88.29,88.21,88.21,27270.0,88.27,88.29,88.21,88.21,27270.0
2025-05-13 14:35:00,88.24,88.3,88.2,88.26,46635.0,88.24,88.3,88.2,88.26,46635.0
2025-05-13 14:40:00,88.21,88.21,87.97,88.0,308475.0,88.21,88.21,87.97,88.0,308475.0
2025-05-13 14:45:00,88.0,88.01,87.96,87.97,84675.0,88.0,88.01,87.96,87.97,84675.0
2025-05-13 14:50:00,87.99,88.21,87.99,88.17,45525.0,87.99,88.21,87.99,88.17,45525.0
2025-05-13 14:55:00,88.24,88.28,88.24,88.24,6000.0,88.24,88.28,88.24,88.24,6000.0
2025-05-13 15:00:00,88.38,88.38,88.32,88.32,7500.0,88.38,88.38,88.32,88.32,7500.0
2025-05-13 15:05:00,88.25,88.27,88.25,88.27,24195.0,88.25,88.27,88.25,88.27,24195.0
2025-05-13 15:10:00,88.2,88.2,88.13,88.17,42975.0,88.2,88.2,88.13,88.17,42975.0
2025-05-13 15:15:00,88.17,88.17,88.01,88.01,7080.0,88.17,88.17,88.01,88.01,7080.0
2025-05-13 15:20:00,88.14,88.21,88.14,88.21,7290.0,88.14,88.21,88.14,88.21,7290.0
2025-05-13 15:25:00,88.17,88.18,88.16,88.16,15000.0,88.17,88.18,88.16,88.16,15000.0
2025-05-13 15:30:00,88.18,88.26,88.13,88.13,20550.0,88.18,88.26,88.13,88.13,20550.0
2025-05-13 15:35:00,88.16,88.24,88.09,88.16,41490.0,88.16,88.24,88.09,88.16,41490.0
2025-05-13 15:40:00,88.21,88.21,88.12,88.14,68985.0,88.21,88.21,88.12,88.14,68985.0
2025-05-13 15:45:00,88.21,88.24,88.09,88.09,23715.0,88.21,88.24,88.09,88.09,23715.0
2025-05-13 15:50:00,88.13,88.16,87.94,88.01,171585.0,88.13,88.16,87.94,88.01,171585.0
2025-05-13 15:55:00,88.13,88.13,87.94,87.98,321090.0,88.13,88.13,87.94,87.98,321090.0
2025-05-14 09:30:00,87.47,87.8,87.47,87.78,66105.0,87.47,87.8,87.47,87.78,66105.0
2025-05-14 09:35:00,87.6,87.7,87.6,87.6,15000.0,87.6,87.7,87.6,87.6,15000.0
2025-05-14 09:40:00,87.6,87.71,87.6,87.71,18000.0,87.6,87.71,87.6,87.71,18000.0
2025-05-14 09:45:00,87.85,88.42,87.72,87.92,114600.0,87.85,88.42,87.72,87.92,114600.0
2025-05-14 09:50:00,88.08,88.18,88.06,88.18,28110.0,88.08,88.18,88.06,88.18,28110.0
2025-05-14 09:55:00,88.29,88.29,88.2,88.27,15570.0,88.29,88.29,88.2,88.27,15570.0
2025-05-14 10:00:00,88.26,88.26,88.06,88.19,51975.0,88.26,88.26,88.06,88.19,51975.0
2025-05-14 10:05:00,88.09,88.11,88.06,88.06,19035.0,88.09,88.11,88.06,88.06,19035.0
2025-05-14 10:10:00,88.15,88.15,88.15,88.15,1500.0,88.15,88.15,88.15,88.15,1500.0
2025-05-14 10:15:00,88.28,88.28,88.28,88.28,1500.0,88.28,88.28,88.28,88.28,1500.0
2025-05-14 10:20:00,88.39,88.48,88.39,88.46,22275.0,88.39,88.48,88.39,88.46,22275.0
2025-05-14 10:25:00,88.45,88.47,88.36,88.4,20085.0,88.45,88.47,88.36,88.4,20085.0
2025-05-14 10:30:00,88.44,88.44,88.33,88.33,19500.0,88.44,88.44,88.33,88.33,19500.0
2025-05-14 10:35:00,88.33,88.33,88.26,88.33,6000.0,88.33,88.33,88.26,88.33,6000.0
2025-05-14 10:40:00,88.33,88.35,88.21,88.21,10845.0,88.33,88.35,88.21,88.21,10845.0
2025-05-14 10:45:00,88.27,88.33,88.26,88.33,12360.0,88.27,88.33,88.26,88.33,12360.0
2025-05-14 10:50:00,88.33,88.33,88.13,88.13,18600.0,88.33,88.33,88.13,88.13,18600.0
2025-05-14 10:55:00,88.17,88.17,88.1,88.1,3135.0,88.17,88.17,88.1,88.1,3135.0
2025-05-14 11:00:00,88.0,88.04,88.0,88.04,4500.0,88.0,88.04,88.0,88.04,4500.0
2025-05-14 11:05:00,88.03,88.04,88.03,88.04,15405.0,88.03,88.04,88.03,88.04,15405.0
2025-05-14 11:10:00,88.19,88.29,88.19,88.23,27360.0,88.19,88.29,88.19,88.23,27360.0
2025-05-14 11:15:00,88.23,88.23,88.23,88.23,0.0,88.23,88.23,88.23,88.23,0.0
2025-05-14 11:20:00,88.28,88.28,88.26,88.27,15060.0,88.28,88.28,88.26,88.27,15060.0
2025-05-14 11:25:00,88.25,88.25,88.17,88.21,21285.0,88.25,88.25,88.17,88.21,21285.0
2025-05-14 11:30:00,88.13,88.13,88.12,88.12,4500.0,88.13,88.13,88.12,88.12,4500.0
2025-05-14 11:35:00,88.16,88.17,88.13,88.17,10635.0,88.16,88.17,88.13,88.17,10635.0
2025-05-14 11:40:00,88.17,88.17,88.17,88.17,0.0,88.17,88.17,88.17,88.17,0.0
2025-05-14 11:45:00,88.22,88.22,88.17,88.21,26670.0,88.22,88.22,88.17,88.21,26670.0
2025-05-14 11:50:00,88.18,88.21,88.16,88.21,14670.0,88.18,88.21,88.16,88.21,14670.0
2025-05-14 11:55:00,88.32,88.5,88.32,88.5,9915.0,88.32,88.5,88.32,88.5,9915.0
2025-05-14 12:00:00,88.41,88.43,88.38,88.43,13500.0,88.41,88.43,88.38,88.43,13500.0
2025-05-14 12:05:00,88.46,88.53,88.34,88.34,35790.0,88.46,88.53,88.34,88.34,35790.0
2025-05-14 12:10:00,88.36,88.36,88.35,88.35,6000.0,88.36,88.36,88.35,88.35,6000.0
2025-05-14 12:15:00,88.34,88.39,88.13,88.21,55125.0,88.34,88.39,88.13,88.21,55125.0
2025-05-14 12:20:00,88.28,88.28,88.28,88.28,1680.0,88.28,88.28,88.28,88.28,1680.0
2025-05-14 12:25:00,88.19,88.19,88.19,88.19,1500.0,88.19,88.19,88.19,88.19,1500.0
2025-05-14 12:30:00,88.19,88.25,88.19,88.19,20415.0,88.19,88.25,88.19,88.19,20415.0
2025-05-14 12:35:00,88.21,88.23,88.21,88.23,9420.0,88.21,88.23,88.21,88.23,9420.0
2025-05-14 12:40:00,88.18,88.28,88.13,88.28,12210.0,88.18,88.28,88.13,88.28,12210.0
2025-05-14 12:45:00,88.43,88.43,88.36,88.38,58665.0,88.43,88.43,88.36,88.38,58665.0
2025-05-14 12:50:00,88.39,88.42,88.37,88.42,8970.0,88.39,88.42,88.37,88.42,8970.0
2025-05-14 12:55:00,88.4,88.48,88.4,88.44,24135.0,88.4,88.48,88.4,88.44,24135.0
2025-05-14 13:00:00,88.39,88.39,88.37,88.37,6495.0,88.39,88.39,88.37,88.37,6495.0
2025-05-14 13:05:00,88.4,88.45,88.4,88.45,4170.0,88.4,88.45,88.4,88.45,4170.0
2025-05-14 13:10:00,88.4,88.45,88.29,88.29,12000.0,88.4,88.45,88.29,88.29,12000.0
2025-05-14 13:15:00,88.36,88.36,88.36,88.36,1500.0,88.36,88.36,88.36,88.36,1500.0
2025-05-14 13:20:00,88.37,88.41,88.37,88.39,8295.0,88.37,88.41,88.37,88.39,8295.0
2025-05-14 13:25:00,88.36,88.4,88.34,88.4,10665.0,88.36,88.4,88.34,88.4,10665.0
2025-05-14 13:30:00,88.41,88.42,88.39,88.42,8415.0,88.41,88.42,88.39,88.42,8415.0
2025-05-14 13:35:00,88.42,88.47,88.38,88.44,16500.0,88.42,88.47,88.38,88.44,16500.0
2025-05-14 13:40:00,88.48,88.48,88.45,88.45,3000.0,88.48,88.48,88.45,88.45,3000.0
2025-05-14 13:45:00,88.51,88.51,88.51,88.51,1500.0,88.51,88.51,88.51,88.51,1500.0
2025-05-14 13:50:00,88.61,88.61,88.61,88.61,1500.0,88.61,88.61,88.61,88.61,1500.0
2025-05-14 13:55:00,88.64,88.73,88.64,88.73,15090.0,88.64,88.73,88.64,88.73,15090.0
2025-05-14 14:00:00,88.76,88.76,88.7,88.71,17235.0,88.76,88.76,88.7,88.71,17235.0
2025-05-14 14:05:00,88.71,88.78,88.71,88.71,7725.0,88.71,88.78,88.71,88.71,7725.0
2025-05-14 14:10:00,88.62,88.62,88.61,88.62,4800.0,88.62,88.62,88.61,88.62,4800.0
2025-05-14 14:15:00,88.63,88.7,88.59,88.7,9000.0,88.63,88.7,88.59,88.7,9000.0
2025-05-14 14:20:00,88.7,88.7,88.7,88.7,0.0,88.7,88.7,88.7,88.7,0.0
2025-05-14 14:25:00,88.69,88.69,88.69,88.69,1500.0,88.69,88.69,88.69,88.69,1500.0
2025-05-14 14:30:00,88.73,88.73,88.73,88.73,25140.0,88.73,88.73,88.73,88.73,25140.0
2025-05-14 14:35:00,88.69,88.71,88.69,88.71,3000.0,88.69,88.71,88.69,88.71,3000.0
2025-05-14 14:40:00,88.74,88.77,88.71,88.77,9000.0,88.74,88.77,88.71,88.77,9000.0
2025-05-14 14:45:00,88.77,88.77,88.71,88.74,17325.0,88.77,88.77,88.71,88.74,17325.0
2025-05-14 14:50:00,88.75,88.77,88.72,88.72,12000.0,88.75,88.77,88.72,88.72,12000.0
2025-05-14 14:55:00,88.72,88.72,88.62,88.62,6000.0,88.72,88.72,88.62,88.62,6000.0
2025-05-14 15:00:00,88.62,88.62,88.56,88.56,7500.0,88.62,88.62,88.56,88.56,7500.0
2025-05-14 15:05:00,88.5,88.5,88.47,88.47,13500.0,88.5,88.5,88.47,88.47,13500.0
2025-05-14 15:10:00,88.48,88.53,88.48,88.5,13500.0,88.48,88.53,88.48,88.5,13500.0
2025-05-14 15:15:00,88.52,88.52,88.4,88.41,16500.0,88.52,88.52,88.4,88.41,16500.0
2025-05-14 15:20:00,88.39,88.39,88.28,88.35,21465.0,88.39,88.39,88.28,88.35,21465.0
2025-05-14 15:25:00,88.32,88.44,88.32,88.41,12000.0,88.32,88.44,88.32,88.41,12000.0
2025-05-14 15:30:00,88.42,88.53,88.41,88.51,22110.0,88.42,88.53,88.41,88.51,22110.0
2025-05-14 15:35:00,88.48,88.51,88.39,88.4,16335.0,88.48,88.51,88.39,88.4,16335.0
2025-05-14 15:40:00,88.42,88.42,88.24,88.24,28905.0,88.42,88.42,88.24,88.24,28905.0
2025-05-14 15:45:00,88.28,88.29,88.18,88.28,25140.0,88.28,88.29,88.18,88.28,25140.0
2025-05-14 15:50:00,88.41,88.48,88.28,88.38,54885.0,88.41,88.48,88.28,88.38,54885.0
2025-05-14 15:55:00,88.27,88.4,88.26,88.4,121770.0,88.27,88.4,88.26,88.4,121770.0
2025-05-15 09:30:00,88.59,89.18,88.59,88.75,37215.0,88.59,89.18,88.59,88.75,37215.0
2025-05-15 09:35:00,89.05,89.78,89.05,89.58,84435.0,89.05,89.78,89.05,89.58,84435.0
2025-05-15 09:40:00,89.66,89.73,89.46,89.58,39720.0,89.66,89.73,89.46,89.58,39720.0
2025-05-15 09:45:00,89.68,89.85,89.68,89.73,26340.0,89.68,89.85,89.68,89.73,26340.0
2025-05-15 09:50:00,89.75,89.81,89.67,89.78,21645.0,89.75,89.81,89.67,89.78,21645.0
2025-05-15 09:55:00,89.87,90.15,89.87,90.09,15675.0,89.87,90.15,89.87,90.09,15675.0
2025-05-15 10:00:00,90.14,90.14,89.98,90.05,49935.0,90.14,90.14,89.98,90.05,49935.0
2025-05-15 10:05:00,90.05,90.13,89.97,90.03,33720.0,90.05,90.13,89.97,90.03,33720.0
2025-05-15 10:10:00,89.97,90.01,89.95,90.01,21270.0,89.97,90.01,89.95,90.01,21270.0
2025-05-15 10:15:00,90.1,90.16,90.0,90.0,21030.0,90.1,90.16,90.0,90.0,21030.0
2025-05-15 10:20:00,89.98,90.03,89.93,89.99,26295.0,89.98,90.03,89.93,89.99,26295.0
2025-05-15 10:25:00,89.98,89.98,89.86,89.91,37755.0,89.98,89.98,89.86,89.91,37755.0
2025-05-15 10:30:00,89.92,89.92,89.75,89.87,25500.0,89.92,89.92,89.75,89.87,25500.0
2025-05-15 10:35:00,89.9,89.94,89.87,89.87,30000.0,89.9,89.94,89.87,89.87,30000.0
2025-05-15 10:40:00,89.89,89.92,89.84,89.86,27585.0,89.89,89.92,89.84,89.86,27585.0
2025-05-15 10:45:00,89.85,89.85,89.85,89.85,1500.0,89.85,89.85,89.85,89.85,1500.0
2025-05-15 10:50:00,89.85,89.89,89.79,89.84,54915.0,89.85,89.89,89.79,89.84,54915.0
2025-05-15 10:55:00,89.92,90.15,89.85,90.15,26610.0,89.92,90.15,89.85,90.15,26610.0
2025-05-15 11:00:00,90.13,90.22,90.13,90.21,12450.0,90.13,90.22,90.13,90.21,12450.0
2025-05-15 11:05:00,90.2,90.46,90.2,90.46,9000.0,90.2,90.46,90.2,90.46,9000.0
2025-05-15 11:10:00,90.42,90.42,90.35,90.42,10215.0,90.42,90.42,90.35,90.42,10215.0
2025-05-15 11:15:00,90.49,90.49,90.33,90.37,38115.0,90.49,90.49,90.33,90.37,38115.0
2025-05-15 11:20:00,90.3,90.46,90.29,90.46,7725.0,90.3,90.46,90.29,90.46,7725.0
2025-05-15 11:25:00,90.44,90.49,90.3,90.38,34410.0,90.44,90.49,90.3,90.38,34410.0
2025-05-15 11:30:00,90.38,90.42,90.38,90.42,9000.0,90.38,90.42,90.38,90.42,9000.0
2025-05-15 11:35:00,90.45,90.57,90.44,90.57,25515.0,90.45,90.57,90.44,90.57,25515.0
2025-05-15 11:40:00,90.55,90.59,90.49,90.49,9000.0,90.55,90.59,90.49,90.49,9000.0
2025-05-15 11:45:00,90.47,90.59,90.47,90.59,21000.0,90.47,90.59,90.47,90.59,21000.0
2025-05-15 11:50:00,90.5,90.6,90.48,90.6,9000.0,90.5,90.6,90.48,90.6,9000.0
2025-05-15 11:55:00,90.57,90.57,90.57,90.57,3780.0,90.57,90.57,90.57,90.57,3780.0
2025-05-15 12:00:00,90.66,90.73,90.57,90.73,39105.0,90.66,90.73,90.57,90.73,39105.0
2025-05-15 12:05:00,90.79,90.87,90.79,90.87,6000.0,90.79,90.87,90.79,90.87,6000.0
2025-05-15 12:10:00,90.87,90.87,90.81,90.81,3000.0,90.87,90.87,90.81,90.81,3000.0
2025-05-15 12:15:00,90.82,90.82,90.68,90.68,24000.0,90.82,90.82,90.68,90.68,24000.0
2025-05-15 12:20:00,90.69,90.81,90.69,90.75,14310.0,90.69,90.81,90.69,90.75,14310.0
2025-05-15 12:25:00,90.77,90.82,90.69,90.8,15375.0,90.77,90.82,90.69,90.8,15375.0
2025-05-15 12:30:00,90.69,90.76,90.69,90.76,9840.0,90.69,90.76,90.69,90.76,9840.0
2025-05-15 12:35:00,90.69,90.69,90.54,90.63,27840.0,90.69,90.69,90.54,90.63,27840.0
2025-05-15 12:40:00,90.61,90.61,90.61,90.61,1500.0,90.61,90.61,90.61,90.61,1500.0
2025-05-15 12:45:00,90.73,90.73,90.73,90.73,5580.0,90.73,90.73,90.73,90.73,5580.0
2025-05-15 12:50:00,90.72,90.86,90.7,90.86,20490.0,90.72,90.86,90.7,90.86,20490.0
2025-05-15 12:55:00,90.86,90.87,90.67,90.67,21765.0,90.86,90.87,90.67,90.67,21765.0
2025-05-15 13:00:00,90.8,90.81,90.72,90.8,11565.0,90.8,90.81,90.72,90.8,11565.0
2025-05-15 13:05:00,90.78,90.79,90.78,90.79,3000.0,90.78,90.79,90.78,90.79,3000.0
2025-05-15 13:10:00,90.69,90.85,90.68,90.68,9570.0,90.69,90.85,90.68,90.68,9570.0
2025-05-15 13:15:00,90.81,90.82,90.81,90.82,3000.0,90.81,90.82,90.81,90.82,3000.0
2025-05-15 13:20:00,90.8,90.88,90.8,90.88,4395.0,90.8,90.88,90.8,90.88,4395.0
2025-05-15 13:25:00,90.88,90.88,90.74,90.76,13500.0,90.88,90.88,90.74,90.76,13500.0
2025-05-15 13:30:00,90.72,90.79,90.72,90.79,3765.0,90.72,90.79,90.72,90.79,3765.0
2025-05-15 13:35:00,90.68,90.73,90.68,90.73,4500.0,90.68,90.73,90.68,90.73,4500.0
2025-05-15 13:40:00,90.73,90.79,90.73,90.77,7500.0,90.73,90.79,90.73,90.77,7500.0
2025-05-15 13:45:00,90.81,90.84,90.74,90.84,4650.0,90.81,90.84,90.74,90.84,4650.0
2025-05-15 13:50:00,90.8,90.81,90.8,90.81,9825.0,90.8,90.81,90.8,90.81,9825.0
2025-05-15 13:55:00,90.8,90.88,90.78,90.84,41400.0,90.8,90.88,90.78,90.84,41400.0
2025-05-15 14:00:00,90.94,90.94,90.72,90.72,18885.0,90.94,90.94,90.72,90.72,18885.0
2025-05-15 14:05:00,90.72,90.72,90.67,90.67,3000.0,90.72,90.72,90.67,90.67,3000.0
2025-05-15 14:10:00,90.63,90.64,90.62,90.62,9000.0,90.63,90.64,90.62,90.62,9000.0
2025-05-15 14:15:00,90.66,90.67,90.58,90.58,16500.0,90.66,90.67,90.58,90.58,16500.0
2025-05-15 14:20:00,90.67,90.73,90.65,90.65,10425.0,90.67,90.73,90.65,90.65,10425.0
2025-05-15 14:25:00,90.68,90.68,90.63,90.63,7500.0,90.68,90.68,90.63,90.63,7500.0
2025-05-15 14:30:00,90.63,90.63,90.63,90.63,0.0,90.63,90.63,90.63,90.63,0.0
2025-05-15 14:35:00,90.69,90.72,90.66,90.71,6000.0,90.69,90.72,90.66,90.71,6000.0
2025-05-15 14:40:00,90.68,90.68,90.68,90.68,4500.0,90.68,90.68,90.68,90.68,4500.0
2025-05-15 14:45:00,90.65,90.69,90.61,90.69,9300.0,90.65,90.69,90.61,90.69,9300.0
2025-05-15 14:50:00,90.65,90.71,90.64,90.64,6210.0,90.65,90.71,90.64,90.64,6210.0
2025-05-15 14:55:00,90.67,90.76,90.67,90.76,19725.0,90.67,90.76,90.67,90.76,19725.0
2025-05-15 15:00:00,90.82,90.82,90.76,90.76,12045.0,90.82,90.82,90.76,90.76,12045.0
2025-05-15 15:05:00,90.74,90.77,90.74,90.77,3105.0,90.74,90.77,90.74,90.77,3105.0
2025-05-15 15:10:00,90.76,90.89,90.76,90.78,13710.0,90.76,90.89,90.76,90.78,13710.0
2025-05-15 15:15:00,90.78,90.9,90.78,90.9,7500.0,90.78,90.9,90.78,90.9,7500.0
2025-05-15 15:20:00,90.9,90.94,90.85,90.85,10005.0,90.9,90.94,90.85,90.85,10005.0
2025-05-15 15:25:00,90.93,90.93,90.81,90.83,15000.0,90.93,90.93,90.81,90.83,15000.0
2025-05-15 15:30:00,90.84,90.84,90.84,90.84,3000.0,90.84,90.84,90.84,90.84,3000.0
2025-05-15 15:35:00,90.87,90.9,90.76,90.81,15000.0,90.87,90.9,90.76,90.81,15000.0
2025-05-15 15:40:00,90.79,90.92,90.78,90.86,28500.0,90.79,90.92,90.78,90.86,28500.0
2025-05-15 15:45:00,90.85,90.94,90.82,90.89,33405.0,90.85,90.94,90.82,90.89,33405.0
2025-05-15 15:50:00,90.92,91.21,90.92,91.16,103155.0,90.92,91.21,90.92,91.16,103155.0
2025-05-15 15:55:00,91.16,91.33,91.08,91.28,244335.0,91.16,91.33,91.08,91.28,244335.0
2025-05-16 09:30:00,91.55,91.62,91.0,91.31,358560.0,91.55,91.62,91.0,91.31,358560.0
2025-05-16 09:35:00,91.12,91.51,91.1,91.51,25500.0,91.12,91.51,91.1,91.51,25500.0
2025-05-16 09:40:00,91.45,91.52,91.22,91.24,19500.0,91.45,91.52,91.22,91.24,19500.0
2025-05-16 09:45:00,91.31,91.47,91.29,91.29,12000.0,91.31,91.47,91.29,91.29,12000.0
2025-05-16 09:50:00,91.33,91.33,91.33,91.33,1500.0,91.33,91.33,91.33,91.33,1500.0
2025-05-16 09:55:00,91.27,91.36,91.27,91.36,6675.0,91.27,91.36,91.27,91.36,6675.0
2025-05-16 10:00:00,91.29,91.32,91.29,91.32,16545.0,91.29,91.32,91.29,91.32,16545.0
2025-05-16 10:05:00,91.2,91.2,91.2,91.2,1500.0,91.2,91.2,91.2,91.2,1500.0
2025-05-16 10:10:00,91.54,91.72,91.35,91.35,23085.0,91.54,91.72,91.35,91.35,23085.0
2025-05-16 10:15:00,91.43,91.49,91.43,91.49,7500.0,91.43,91.49,91.43,91.49,7500.0
2025-05-16 10:20:00,91.57,91.65,91.48,91.65,7035.0,91.57,91.65,91.48,91.65,7035.0
2025-05-16 10:25:00,91.67,91.69,91.67,91.68,45960.0,91.67,91.69,91.67,91.68,45960.0
2025-05-16 10:30:00,91.76,91.89,91.72,91.89,7425.0,91.76,91.89,91.72,91.89,7425.0
2025-05-16 10:35:00,91.9,91.95,91.9,91.95,13500.0,91.9,91.95,91.9,91.95,13500.0
2025-05-16 10:40:00,91.89,91.89,91.78,91.78,6000.0,91.89,91.89,91.78,91.78,6000.0
2025-05-16 10:45:00,91.78,91.88,91.78,91.88,13290.0,91.78,91.88,91.78,91.88,13290.0
2025-05-16 10:50:00,91.88,91.88,91.88,91.88,0.0,91.88,91.88,91.88,91.88,0.0
2025-05-16 10:55:00,91.91,91.94,91.91,91.94,4500.0,91.91,91.94,91.91,91.94,4500.0
2025-05-16 11:00:00,91.86,91.86,91.86,91.86,1500.0,91.86,91.86,91.86,91.86,1500.0
2025-05-16 11:05:00,91.9,91.9,91.63,91.65,43500.0,91.9,91.9,91.63,91.65,43500.0
2025-05-16 11:10:00,91.63,91.63,91.63,91.63,5955.0,91.63,91.63,91.63,91.63,5955.0
2025-05-16 11:15:00,91.59,91.59,91.5,91.5,6000.0,91.59,91.59,91.5,91.5,6000.0
2025-05-16 11:20:00,91.5,91.5,91.5,91.5,0.0,91.5,91.5,91.5,91.5,0.0
2025-05-16 11:25:00,91.48,91.48,91.46,91.46,4500.0,91.48,91.48,91.46,91.46,4500.0
2025-05-16 11:30:00,91.45,91.45,91.45,91.45,1500.0,91.45,91.45,91.45,91.45,1500.0
2025-05-16 11:35:00,91.45,91.45,91.45,91.45,0.0,91.45,91.45,91.45,91.45,0.0
2025-05-16 11:40:00,91.45,91.45,91.45,91.45,0.0,91.45,91.45,91.45,91.45,0.0
2025-05-16 11:45:00,91.38,91.38,91.38,91.38,1500.0,91.38,91.38,91.38,91.38,1500.0
2025-05-16 11:50:00,91.34,91.34,91.3,91.3,4560.0,91.34,91.34,91.3,91.3,4560.0
2025-05-16 11:55:00,91.35,91.41,91.3,91.3,9630.0,91.35,91.41,91.3,91.3,9630.0
2025-05-16 12:00:00,91.5,91.53,91.5,91.5,6000.0,91.5,91.53,91.5,91.5,6000.0
2025-05-16 12:05:00,91.52,91.53,91.52,91.53,4200.0,91.52,91.53,91.52,91.53,4200.0
2025-05-16 12:10:00,91.53,91.53,91.53,91.53,4095.0,91.53,91.53,91.53,91.53,4095.0
2025-05-16 12:15:00,91.62,91.63,91.57,91.63,5355.0,91.62,91.63,91.57,91.63,5355.0
2025-05-16 12:20:00,91.65,91.69,91.65,91.66,6000.0,91.65,91.69,91.65,91.66,6000.0
2025-05-16 12:25:00,91.7,91.7,91.66,91.66,6000.0,91.7,91.7,91.66,91.66,6000.0
2025-05-16 12:30:00,91.66,91.66,91.66,91.66,3000.0,91.66,91.66,91.66,91.66,3000.0
2025-05-16 12:35:00,91.66,91.66,91.66,91.66,0.0,91.66,91.66,91.66,91.66,0.0
2025-05-16 12:40:00,91.73,91.78,91.73,91.78,6000.0,91.73,91.78,91.73,91.78,6000.0
2025-05-16 12:45:00,91.79,91.79,91.73,91.73,6000.0,91.79,91.79,91.73,91.73,6000.0
2025-05-16 12:50:00,91.76,91.76,91.67,91.67,8490.0,91.76,91.76,91.67,91.67,8490.0
2025-05-16 12:55:00,91.81,91.83,91.8,91.81,5400.0,91.81,91.83,91.8,91.81,5400.0
2025-05-16 13:00:00,91.89,91.89,91.89,91.89,1500.0,91.89,91.89,91.89,91.89,1500.0
2025-05-16 13:05:00,91.88,91.88,91.81,91.86,4500.0,91.88,91.88,91.81,91.86,4500.0
2025-05-16 13:10:00,91.78,91.78,91.78,91.78,1815.0,91.78,91.78,91.78,91.78,1815.0
2025-05-16 13:15:00,91.75,91.75,91.75,91.75,1500.0,91.75,91.75,91.75,91.75,1500.0
2025-05-16 13:20:00,91.76,91.77,91.76,91.77,3000.0,91.76,91.77,91.76,91.77,3000.0
2025-05-16 13:25:00,91.75,91.75,91.75,91.75,1500.0,91.75,91.75,91.75,91.75,1500.0
2025-05-16 13:30:00,91.75,91.75,91.75,91.75,1500.0,91.75,91.75,91.75,91.75,1500.0
2025-05-16 13:35:00,91.86,91.86,91.86,91.86,3000.0,91.86,91.86,91.86,91.86,3000.0
2025-05-16 13:40:00,91.89,91.89,91.87,91.87,3135.0,91.89,91.89,91.87,91.87,3135.0
2025-05-16 13:45:00,91.87,91.87,91.85,91.85,9000.0,91.87,91.87,91.85,91.85,9000.0
2025-05-16 13:50:00,91.81,91.81,91.81,91.81,1500.0,91.81,91.81,91.81,91.81,1500.0
2025-05-16 13:55:00,91.81,91.81,91.81,91.81,1500.0,91.81,91.81,91.81,91.81,1500.0
2025-05-16 14:00:00,91.81,91.81,91.81,91.81,0.0,91.81,91.81,91.81,91.81,0.0
2025-05-16 14:05:00,91.76,91.76,91.76,91.76,1500.0,91.76,91.76,91.76,91.76,1500.0
2025-05-16 14:10:00,91.72,91.73,91.7,91.7,6000.0,91.72,91.73,91.7,91.7,6000.0
2025-05-16 14:15:00,91.77,91.77,91.74,91.74,4710.0,91.77,91.77,91.74,91.74,4710.0
2025-05-16 14:20:00,91.67,91.72,91.67,91.72,4005.0,91.67,91.72,91.67,91.72,4005.0
2025-05-16 14:25:00,91.72,91.72,91.72,91.72,0.0,91.72,91.72,91.72,91.72,0.0
2025-05-16 14:30:00,91.8,91.8,91.8,91.8,3000.0,91.8,91.8,91.8,91.8,3000.0
2025-05-16 14:35:00,91.8,91.8,91.8,91.8,0.0,91.8,91.8,91.8,91.8,0.0
2025-05-16 14:40:00,91.82,91.82,91.82,91.82,1500.0,91.82,91.82,91.82,91.82,1500.0
2025-05-16 14:45:00,91.8,91.8,91.75,91.75,4230.0,91.8,91.8,91.75,91.75,4230.0
2025-05-16 14:50:00,91.74,91.74,91.73,91.73,6195.0,91.74,91.74,91.73,91.73,6195.0
2025-05-16 14:55:00,91.73,91.73,91.73,91.73,4500.0,91.73,91.73,91.73,91.73,4500.0
2025-05-16 15:00:00,91.83,91.85,91.82,91.82,16500.0,91.83,91.85,91.82,91.82,16500.0
2025-05-16 15:05:00,91.79,91.87,91.79,91.87,3435.0,91.79,91.87,91.79,91.87,3435.0
2025-05-16 15:10:00,91.87,91.87,91.87,91.87,0.0,91.87,91.87,91.87,91.87,0.0
2025-05-16 15:15:00,91.82,91.87,91.82,91.87,3450.0,91.82,91.87,91.82,91.87,3450.0
2025-05-16 15:20:00,91.86,91.96,91.86,91.96,6000.0,91.86,91.96,91.86,91.96,6000.0
2025-05-16 15:25:00,91.9,91.97,91.9,91.91,6750.0,91.9,91.97,91.9,91.91,6750.0
2025-05-16 15:30:00,91.94,91.94,91.82,91.84,10500.0,91.94,91.94,91.82,91.84,10500.0
2025-05-16 15:35:00,91.8,91.81,91.8,91.81,6000.0,91.8,91.81,91.8,91.81,6000.0
2025-05-16 15:40:00,91.78,91.87,91.78,91.82,23460.0,91.78,91.87,91.78,91.82,23460.0
2025-05-16 15:45:00,91.84,91.98,91.82,91.93,27570.0,91.84,91.98,91.82,91.93,27570.0
2025-05-16 15:50:00,91.98,92.13,91.94,91.99,61605.0,91.98,92.13,91.94,91.99,61605.0
2025-05-16 15:55:00,92.03,92.16,92.01,92.13,136065.0,92.03,92.16,92.01,92.13,136065.0
2025-05-19 09:30:00,91.94,92.46,91.92,91.92,66990.0,91.94,92.46,91.92,91.92,66990.0
2025-05-19 09:35:00,92.46,92.59,92.19,92.19,22740.0,92.46,92.59,92.19,92.19,22740.0
2025-05-19 09:40:00,92.1,92.1,92.1,92.1,4500.0,92.1,92.1,92.1,92.1,4500.0
2025-05-19 09:45:00,92.1,92.1,92.1,92.1,0.0,92.1,92.1,92.1,92.1,0.0
2025-05-19 09:50:00,92.33,92.45,92.33,92.44,10500.0,92.33,92.45,92.33,92.44,10500.0
2025-05-19 09:55:00,92.46,92.46,92.33,92.35,18015.0,92.46,92.46,92.33,92.35,18015.0
2025-05-19 10:00:00,92.43,92.6,92.43,92.6,14415.0,92.43,92.6,92.43,92.6,14415.0
2025-05-19 10:05:00,92.51,92.59,92.51,92.53,21795.0,92.51,92.59,92.51,92.53,21795.0
2025-05-19 10:10:00,92.57,92.69,92.57,92.58,21015.0,92.57,92.69,92.57,92.58,21015.0
2025-05-19 10:15:00,92.59,92.59,92.51,92.59,6000.0,92.59,92.59,92.51,92.59,6000.0
2025-05-19 10:20:00,92.72,92.72,92.64,92.65,6000.0,92.72,92.72,92.64,92.65,6000.0
2025-05-19 10:25:00,92.78,92.85,92.74,92.83,17475.0,92.78,92.85,92.74,92.83,17475.0
2025-05-19 10:30:00,92.75,92.75,92.75,92.75,1500.0,92.75,92.75,92.75,92.75,1500.0
2025-05-19 10:35:00,92.69,92.69,92.69,92.69,3000.0,92.69,92.69,92.69,92.69,3000.0
2025-05-19 10:40:00,92.72,92.77,92.7,92.7,7500.0,92.72,92.77,92.7,92.7,7500.0
2025-05-19 10:45:00,92.69,92.76,92.69,92.74,9750.0,92.69,92.76,92.69,92.74,9750.0
2025-05-19 10:50:00,92.7,92.7,92.61,92.69,33150.0,92.7,92.7,92.61,92.69,33150.0
2025-05-19 10:55:00,92.71,92.77,92.71,92.77,6000.0,92.71,92.77,92.71,92.77,6000.0
2025-05-19 11:00:00,92.77,92.84,92.76,92.79,15000.0,92.77,92.84,92.76,92.79,15000.0
2025-05-19 11:05:00,92.77,92.77,92.64,92.64,10245.0,92.77,92.77,92.64,92.64,10245.0
2025-05-19 11:10:00,92.67,92.67,92.67,92.67,1905.0,92.67,92.67,92.67,92.67,1905.0
2025-05-19 11:15:00,92.76,92.81,92.76,92.81,9000.0,92.76,92.81,92.76,92.81,9000.0
2025-05-19 11:20:00,92.74,92.77,92.73,92.77,10860.0,92.74,92.77,92.73,92.77,10860.0
2025-05-19 11:25:00,92.75,92.75,92.75,92.75,4500.0,92.75,92.75,92.75,92.75,4500.0
2025-05-19 11:30:00,92.77,92.77,92.73,92.74,6000.0,92.77,92.77,92.73,92.74,6000.0
2025-05-19 11:35:00,92.73,92.76,92.73,92.76,12000.0,92.73,92.76,92.73,92.76,12000.0
2025-05-19 11:40:00,92.74,92.88,92.73,92.88,22500.0,92.74,92.88,92.73,92.88,22500.0
2025-05-19 11:45:00,92.85,92.85,92.85,92.85,3000.0,92.85,92.85,92.85,92.85,3000.0
2025-05-19 11:50:00,92.85,92.87,92.85,92.86,29970.0,92.85,92.87,92.85,92.86,29970.0
2025-05-19 11:55:00,92.81,92.87,92.81,92.87,16020.0,92.81,92.87,92.81,92.87,16020.0
2025-05-19 12:00:00,92.86,92.94,92.86,92.94,12555.0,92.86,92.94,92.86,92.94,12555.0
2025-05-19 12:05:00,92.94,92.94,92.94,92.94,0.0,92.94,92.94,92.94,92.94,0.0
2025-05-19 12:10:00,92.94,93.04,92.94,93.04,12000.0,92.94,93.04,92.94,93.04,12000.0
2025-05-19 12:15:00,92.99,93.0,92.99,93.0,13965.0,92.99,93.0,92.99,93.0,13965.0
2025-05-19 12:20:00,93.04,93.04,92.97,93.0,26460.0,93.04,93.04,92.97,93.0,26460.0
2025-05-19 12:25:00,93.03,93.03,92.93,92.93,85905.0,93.03,93.03,92.93,92.93,85905.0
2025-05-19 12:30:00,93.1,93.1,93.02,93.06,12690.0,93.1,93.1,93.02,93.06,12690.0
2025-05-19 12:35:00,93.06,93.06,93.06,93.06,0.0,93.06,93.06,93.06,93.06,0.0
2025-05-19 12:40:00,93.06,93.06,93.06,93.06,0.0,93.06,93.06,93.06,93.06,0.0
2025-05-19 12:45:00,92.86,92.86,92.86,92.86,3000.0,92.86,92.86,92.86,92.86,3000.0
2025-05-19 12:50:00,93.04,93.04,93.04,93.04,1500.0,93.04,93.04,93.04,93.04,1500.0
2025-05-19 12:55:00,93.04,93.04,93.04,93.04,0.0,93.04,93.04,93.04,93.04,0.0
2025-05-19 13:00:00,93.02,93.02,93.02,93.02,1500.0,93.02,93.02,93.02,93.02,1500.0
2025-05-19 13:05:00,93.01,93.06,93.01,93.06,4605.0,93.01,93.06,93.01,93.06,4605.0
2025-05-19 13:10:00,93.07,93.07,93.07,93.07,1500.0,93.07,93.07,93.07,93.07,1500.0
2025-05-19 13:15:00,93.07,93.07,93.07,93.07,1500.0,93.07,93.07,93.07,93.07,1500.0
2025-05-19 13:20:00,92.99,92.99,92.99,92.99,2325.0,92.99,92.99,92.99,92.99,2325.0
2025-05-19 13:25:00,93.01,93.01,93.01,93.01,2310.0,93.01,93.01,93.01,93.01,2310.0
2025-05-19 13:30:00,93.01,93.01,93.01,93.01,1830.0,93.01,93.01,93.01,93.01,1830.0
2025-05-19 13:35:00,93.06,93.06,92.98,93.02,12000.0,93.06,93.06,92.98,93.02,12000.0
2025-05-19 13:40:00,93.02,93.02,93.02,93.02,0.0,93.02,93.02,93.02,93.02,0.0
2025-05-19 13:45:00,93.04,93.08,93.04,93.08,4500.0,93.04,93.08,93.04,93.08,4500.0
2025-05-19 13:50:00,93.07,93.12,93.03,93.06,14340.0,93.07,93.12,93.03,93.06,14340.0
2025-05-19 13:55:00,93.0,93.0,93.0,93.0,4500.0,93.0,93.0,93.0,93.0,4500.0
2025-05-19 14:00:00,92.89,92.97,92.89,92.95,9180.0,92.89,92.97,92.89,92.95,9180.0
2025-05-19 14:05:00,92.82,92.88,92.8,92.88,6000.0,92.82,92.88,92.8,92.88,6000.0
2025-05-19 14:10:00,92.86,92.86,92.86,92.86,1500.0,92.86,92.86,92.86,92.86,1500.0
2025-05-19 14:15:00,92.79,92.79,92.79,92.79,1500.0,92.79,92.79,92.79,92.79,1500.0
2025-05-19 14:20:00,92.73,92.73,92.73,92.73,3000.0,92.73,92.73,92.73,92.73,3000.0
2025-05-19 14:25:00,92.69,92.7,92.69,92.7,5430.0,92.69,92.7,92.69,92.7,5430.0
2025-05-19 14:30:00,92.73,92.73,92.73,92.73,1635.0,92.73,92.73,92.73,92.73,1635.0
2025-05-19 14:35:00,92.73,92.73,92.73,92.73,0.0,92.73,92.73,92.73,92.73,0.0
2025-05-19 14:40:00,92.75,92.75,92.71,92.72,7500.0,92.75,92.75,92.71,92.72,7500.0
2025-05-19 14:45:00,92.74,92.74,92.73,92.73,6000.0,92.74,92.74,92.73,92.73,6000.0
2025-05-19 14:50:00,92.76,92.81,92.72,92.81,19245.0,92.76,92.81,92.72,92.81,19245.0
2025-05-19 14:55:00,92.85,92.9,92.85,92.89,4500.0,92.85,92.9,92.85,92.89,4500.0
2025-05-19 15:00:00,92.83,92.83,92.8,92.8,6000.0,92.83,92.83,92.8,92.8,6000.0
2025-05-19 15:05:00,92.74,92.75,92.74,92.75,3000.0,92.74,92.75,92.74,92.75,3000.0
2025-05-19 15:10:00,92.72,92.73,92.68,92.73,15915.0,92.72,92.73,92.68,92.73,15915.0
2025-05-19 15:15:00,92.68,92.74,92.68,92.72,14220.0,92.68,92.74,92.68,92.72,14220.0
2025-05-19 15:20:00,92.74,92.74,92.67,92.67,13485.0,92.74,92.74,92.67,92.67,13485.0
2025-05-19 15:25:00,92.77,92.77,92.75,92.75,5325.0,92.77,92.77,92.75,92.75,5325.0
2025-05-19 15:30:00,92.79,92.79,92.75,92.75,10500.0,92.79,92.79,92.75,92.75,10500.0
2025-05-19 15:35:00,92.79,92.79,92.79,92.79,1500.0,92.79,92.79,92.79,92.79,1500.0
2025-05-19 15:40:00,92.86,92.86,92.84,92.84,7500.0,92.86,92.86,92.84,92.84,7500.0
2025-05-19 15:45:00,92.88,92.94,92.84,92.94,25560.0,92.88,92.94,92.84,92.94,25560.0
2025-05-19 15:50:00,92.86,92.97,92.83,92.97,35010.0,92.86,92.97,92.83,92.97,35010.0
2025-05-19 15:55:00,92.91,92.94,92.82,92.89,107235.0,92.91,92.94,92.82,92.89,107235.0
2025-05-20 09:30:00,92.33,93.06,92.33,92.68,59145.0,92.33,93.06,92.33,92.68,59145.0
2025-05-20 09:35:00,92.77,92.77,92.7,92.72,6600.0,92.77,92.77,92.7,92.72,6600.0
2025-05-20 09:40:00,92.79,92.79,92.79,92.79,4500.0,92.79,92.79,92.79,92.79,4500.0
2025-05-20 09:45:00,92.85,92.96,92.82,92.96,29265.0,92.85,92.96,92.82,92.96,29265.0
2025-05-20 09:50:00,92.96,93.09,92.96,93.02,10500.0,92.96,93.09,92.96,93.02,10500.0
2025-05-20 09:55:00,93.04,93.06,93.04,93.06,3000.0,93.04,93.06,93.04,93.06,3000.0
2025-05-20 10:00:00,93.11,93.24,93.11,93.24,9360.0,93.11,93.24,93.11,93.24,9360.0
2025-05-20 10:05:00,93.2,93.24,92.98,92.98,24450.0,93.2,93.24,92.98,92.98,24450.0
2025-05-20 10:10:00,92.98,92.98,92.98,92.98,0.0,92.98,92.98,92.98,92.98,0.0
2025-05-20 10:15:00,93.14,93.14,92.97,92.97,82800.0,93.14,93.14,92.97,92.97,82800.0
2025-05-20 10:20:00,92.89,92.94,92.87,92.87,6000.0,92.89,92.94,92.87,92.87,6000.0
2025-05-20 10:25:00,92.94,92.94,92.9,92.91,9135.0,92.94,92.94,92.9,92.91,9135.0
2025-05-20 10:30:00,92.82,92.92,92.79,92.85,8295.0,92.82,92.92,92.79,92.85,8295.0
2025-05-20 10:35:00,92.85,92.85,92.81,92.81,4500.0,92.85,92.85,92.81,92.81,4500.0
2025-05-20 10:40:00,92.82,92.82,92.82,92.82,1500.0,92.82,92.82,92.82,92.82,1500.0
2025-05-20 10:45:00,92.8,92.8,92.8,92.8,8220.0,92.8,92.8,92.8,92.8,8220.0
2025-05-20 10:50:00,92.8,92.8,92.8,92.8,0.0,92.8,92.8,92.8,92.8,0.0
2025-05-20 10:55:00,92.71,92.73,92.57,92.73,35385.0,92.71,92.73,92.57,92.73,35385.0
2025-05-20 11:00:00,92.69,92.76,92.63,92.63,8160.0,92.69,92.76,92.63,92.63,8160.0
2025-05-20 11:05:00,92.64,92.64,92.64,92.64,1500.0,92.64,92.64,92.64,92.64,1500.0
2025-05-20 11:10:00,92.75,92.79,92.75,92.79,7500.0,92.75,92.79,92.75,92.79,7500.0
2025-05-20 11:15:00,92.8,92.82,92.76,92.76,4500.0,92.8,92.82,92.76,92.76,4500.0
2025-05-20 11:20:00,92.72,92.72,92.6,92.6,30000.0,92.72,92.72,92.6,92.6,30000.0
2025-05-20 11:25:00,92.6,92.6,92.6,92.6,1500.0,92.6,92.6,92.6,92.6,1500.0
2025-05-20 11:30:00,92.6,92.6,92.6,92.6,0.0,92.6,92.6,92.6,92.6,0.0
2025-05-20 11:35:00,92.74,92.74,92.74,92.74,3000.0,92.74,92.74,92.74,92.74,3000.0
2025-05-20 11:40:00,92.74,92.74,92.74,92.74,1500.0,92.74,92.74,92.74,92.74,1500.0
2025-05-20 11:45:00,92.67,92.67,92.62,92.66,11250.0,92.67,92.67,92.62,92.66,11250.0
2025-05-20 11:50:00,92.6,92.61,92.54,92.54,45000.0,92.6,92.61,92.54,92.54,45000.0
2025-05-20 11:55:00,92.54,92.55,92.54,92.55,4500.0,92.54,92.55,92.54,92.55,4500.0
2025-05-20 12:00:00,92.55,92.55,92.55,92.55,9720.0,92.55,92.55,92.55,92.55,9720.0
2025-05-20 12:05:00,92.55,92.55,92.46,92.46,10890.0,92.55,92.55,92.46,92.46,10890.0
2025-05-20 12:10:00,92.46,92.46,92.46,92.46,0.0,92.46,92.46,92.46,92.46,0.0
2025-05-20 12:15:00,92.4,92.4,92.4,92.4,1500.0,92.4,92.4,92.4,92.4,1500.0
2025-05-20 12:20:00,92.41,92.41,92.39,92.39,4500.0,92.41,92.41,92.39,92.39,4500.0
2025-05-20 12:25:00,92.39,92.39,92.31,92.31,10500.0,92.39,92.39,92.31,92.31,10500.0
2025-05-20 12:30:00,92.46,92.46,92.35,92.35,4605.0,92.46,92.46,92.35,92.35,4605.0
2025-05-20 12:35:00,92.38,92.48,92.38,92.48,4500.0,92.38,92.48,92.38,92.48,4500.0
2025-05-20 12:40:00,92.55,92.55,92.55,92.55,2910.0,92.55,92.55,92.55,92.55,2910.0
2025-05-20 12:45:00,92.55,92.65,92.55,92.65,7155.0,92.55,92.65,92.55,92.65,7155.0
2025-05-20 12:50:00,92.64,92.64,92.64,92.64,1500.0,92.64,92.64,92.64,92.64,1500.0
2025-05-20 12:55:00,92.64,92.64,92.64,92.64,1500.0,92.64,92.64,92.64,92.64,1500.0
2025-05-20 13:00:00,92.64,92.64,92.64,92.64,0.0,92.64,92.64,92.64,92.64,0.0
2025-05-20 13:05:00,92.64,92.64,92.64,92.64,0.0,92.64,92.64,92.64,92.64,0.0
2025-05-20 13:10:00,92.7,92.7,92.7,92.7,10500.0,92.7,92.7,92.7,92.7,10500.0
2025-05-20 13:15:00,92.7,92.7,92.7,92.7,0.0,92.7,92.7,92.7,92.7,0.0
2025-05-20 13:20:00,92.66,92.7,92.66,92.7,6000.0,92.66,92.7,92.66,92.7,6000.0
2025-05-20 13:25:00,92.71,92.71,92.67,92.67,4500.0,92.71,92.71,92.67,92.67,4500.0
2025-05-20 13:30:00,92.67,92.67,92.67,92.67,0.0,92.67,92.67,92.67,92.67,0.0
2025-05-20 13:35:00,92.62,92.62,92.62,92.62,1500.0,92.62,92.62,92.62,92.62,1500.0
2025-05-20 13:40:00,92.71,92.71,92.71,92.71,2085.0,92.71,92.71,92.71,92.71,2085.0
2025-05-20 13:45:00,92.64,92.64,92.61,92.61,4035.0,92.64,92.64,92.61,92.61,4035.0
2025-05-20 13:50:00,92.64,92.69,92.64,92.69,3000.0,92.64,92.69,92.64,92.69,3000.0
2025-05-20 13:55:00,92.69,92.69,92.69,92.69,0.0,92.69,92.69,92.69,92.69,0.0
2025-05-20 14:00:00,92.69,92.69,92.69,92.69,0.0,92.69,92.69,92.69,92.69,0.0
2025-05-20 14:05:00,92.72,92.72,92.69,92.69,3510.0,92.72,92.72,92.69,92.69,3510.0
2025-05-20 14:10:00,92.68,92.71,92.68,92.71,3000.0,92.68,92.71,92.68,92.71,3000.0
2025-05-20 14:15:00,92.67,92.67,92.67,92.67,1500.0,92.67,92.67,92.67,92.67,1500.0
2025-05-20 14:20:00,92.69,92.69,92.57,92.64,13500.0,92.69,92.69,92.57,92.64,13500.0
2025-05-20 14:25:00,92.59,92.59,92.59,92.59,3000.0,92.59,92.59,92.59,92.59,3000.0
2025-05-20 14:30:00,92.55,92.56,92.54,92.54,6000.0,92.55,92.56,92.54,92.54,6000.0
2025-05-20 14:35:00,92.62,92.65,92.53,92.59,30690.0,92.62,92.65,92.53,92.59,30690.0
2025-05-20 14:40:00,92.61,92.63,92.61,92.63,6000.0,92.61,92.63,92.61,92.63,6000.0
2025-05-20 14:45:00,92.62,92.62,92.61,92.62,1500.0,92.62,92.62,92.61,92.62,1500.0
2025-05-20 14:50:00,92.63,92.73,92.61,92.61,11595.0,92.63,92.73,92.61,92.61,11595.0
2025-05-20 14:55:00,92.64,92.68,92.64,92.68,3000.0,92.64,92.68,92.64,92.68,3000.0
2025-05-20 15:00:00,92.61,92.61,92.53,92.53,27045.0,92.61,92.61,92.53,92.53,27045.0
2025-05-20 15:05:00,92.55,92.55,92.47,92.47,10080.0,92.55,92.55,92.47,92.47,10080.0
2025-05-20 15:10:00,92.38,92.49,92.38,92.49,4500.0,92.38,92.49,92.38,92.49,4500.0
2025-05-20 15:15:00,92.49,92.49,92.49,92.49,0.0,92.49,92.49,92.49,92.49,0.0
2025-05-20 15:20:00,92.47,92.48,92.46,92.48,6360.0,92.47,92.48,92.46,92.48,6360.0
2025-05-20 15:25:00,92.48,92.48,92.48,92.48,0.0,92.48,92.48,92.48,92.48,0.0
2025-05-20 15:30:00,92.49,92.52,92.41,92.41,32580.0,92.49,92.52,92.41,92.41,32580.0
2025-05-20 15:35:00,92.4,92.43,92.4,92.41,7635.0,92.4,92.43,92.4,92.41,7635.0
2025-05-20 15:40:00,92.46,92.5,92.46,92.5,18000.0,92.46,92.5,92.46,92.5,18000.0
2025-05-20 15:45:00,92.48,92.48,92.48,92.48,1500.0,92.48,92.48,92.48,92.48,1500.0
2025-05-20 15:50:00,92.49,92.59,92.45,92.46,55500.0,92.49,92.59,92.45,92.46,55500.0
2025-05-20 15:55:00,92.4,92.45,92.32,92.4,68955.0,92.4,92.45,92.32,92.4,68955.0
2025-05-21 09:30:00,91.71,92.61,91.71,92.12,47775.0,91.71,92.61,91.71,92.12,47775.0
2025-05-21 09:35:00,91.85,91.85,91.33,91.68,17340.0,91.85,91.85,91.33,91.68,17340.0
2025-05-21 09:40:00,91.86,91.86,91.77,91.77,30225.0,91.86,91.86,91.77,91.77,30225.0
2025-05-21 09:45:00,91.87,92.05,91.87,92.05,3000.0,91.87,92.05,91.87,92.05,3000.0
2025-05-21 09:50:00,92.05,92.05,92.05,92.05,0.0,92.05,92.05,92.05,92.05,0.0
2025-05-21 09:55:00,92.05,92.05,92.05,92.05,0.0,92.05,92.05,92.05,92.05,0.0
2025-05-21 10:00:00,92.23,92.23,92.23,92.23,1500.0,92.23,92.23,92.23,92.23,1500.0
2025-05-21 10:05:00,92.21,92.21,92.21,92.21,1845.0,92.21,92.21,92.21,92.21,1845.0
2025-05-21 10:10:00,92.21,92.21,92.12,92.13,19560.0,92.21,92.21,92.12,92.13,19560.0
2025-05-21 10:15:00,92.07,92.07,91.92,91.92,15360.0,92.07,92.07,91.92,91.92,15360.0
2025-05-21 10:20:00,91.86,91.93,91.86,91.93,6000.0,91.86,91.93,91.86,91.93,6000.0
2025-05-21 10:25:00,91.82,91.82,91.78,91.78,7500.0,91.82,91.82,91.78,91.78,7500.0
2025-05-21 10:30:00,91.78,91.78,91.78,91.78,0.0,91.78,91.78,91.78,91.78,0.0
2025-05-21 10:35:00,91.68,91.68,91.68,91.68,1500.0,91.68,91.68,91.68,91.68,1500.0
2025-05-21 10:40:00,91.49,91.49,91.45,91.45,3000.0,91.49,91.49,91.45,91.45,3000.0
2025-05-21 10:45:00,91.52,91.52,91.52,91.52,1500.0,91.52,91.52,91.52,91.52,1500.0
2025-05-21 10:50:00,91.55,91.55,91.54,91.54,5940.0,91.55,91.55,91.54,91.54,5940.0
2025-05-21 10:55:00,91.6,91.6,91.55,91.55,15000.0,91.6,91.6,91.55,91.55,15000.0
2025-05-21 11:00:00,91.61,91.73,91.55,91.63,24990.0,91.61,91.73,91.55,91.63,24990.0
2025-05-21 11:05:00,91.69,91.69,91.69,91.69,3000.0,91.69,91.69,91.69,91.69,3000.0
2025-05-21 11:10:00,91.69,91.69,91.69,91.69,0.0,91.69,91.69,91.69,91.69,0.0
2025-05-21 11:15:00,91.75,91.75,91.67,91.67,12000.0,91.75,91.75,91.67,91.67,12000.0
2025-05-21 11:20:00,91.67,91.67,91.67,91.67,0.0,91.67,91.67,91.67,91.67,0.0
2025-05-21 11:25:00,91.51,91.51,91.35,91.51,11010.0,91.51,91.51,91.35,91.51,11010.0
2025-05-21 11:30:00,91.51,91.51,91.51,91.51,1500.0,91.51,91.51,91.51,91.51,1500.0
2025-05-21 11:35:00,91.51,91.51,91.51,91.51,0.0,91.51,91.51,91.51,91.51,0.0
2025-05-21 11:40:00,91.51,91.51,91.51,91.51,0.0,91.51,91.51,91.51,91.51,0.0
2025-05-21 11:45:00,91.47,91.47,91.34,91.34,3225.0,91.47,91.47,91.34,91.34,3225.0
2025-05-21 11:50:00,91.34,91.34,91.34,91.34,0.0,91.34,91.34,91.34,91.34,0.0
2025-05-21 11:55:00,91.41,91.41,91.41,91.41,1500.0,91.41,91.41,91.41,91.41,1500.0
2025-05-21 12:00:00,91.33,91.33,91.33,91.33,12750.0,91.33,91.33,91.33,91.33,12750.0
2025-05-21 12:05:00,91.42,91.42,91.42,91.42,1500.0,91.42,91.42,91.42,91.42,1500.0
2025-05-21 12:10:00,91.43,91.43,91.43,91.43,6000.0,91.43,91.43,91.43,91.43,6000.0
2025-05-21 12:15:00,91.43,91.43,91.43,91.43,0.0,91.43,91.43,91.43,91.43,0.0
2025-05-21 12:20:00,91.43,91.43,91.43,91.43,0.0,91.43,91.43,91.43,91.43,0.0
2025-05-21 12:25:00,91.59,91.59,91.59,91.59,1500.0,91.59,91.59,91.59,91.59,1500.0
2025-05-21 12:30:00,91.57,91.59,91.57,91.59,5700.0,91.57,91.59,91.57,91.59,5700.0
2025-05-21 12:35:00,91.58,91.58,91.58,91.58,1500.0,91.58,91.58,91.58,91.58,1500.0
2025-05-21 12:40:00,91.57,91.57,91.57,91.57,1500.0,91.57,91.57,91.57,91.57,1500.0
2025-05-21 12:45:00,91.64,91.69,91.64,91.69,3525.0,91.64,91.69,91.64,91.69,3525.0
2025-05-21 12:50:00,91.65,91.8,91.65,91.8,7410.0,91.65,91.8,91.65,91.8,7410.0
2025-05-21 12:55:00,91.8,91.8,91.8,91.8,0.0,91.8,91.8,91.8,91.8,0.0
2025-05-21 13:00:00,91.6,91.6,91.6,91.6,1500.0,91.6,91.6,91.6,91.6,1500.0
2025-05-21 13:05:00,91.62,91.62,91.62,91.62,1890.0,91.62,91.62,91.62,91.62,1890.0
2025-05-21 13:10:00,91.48,91.56,91.48,91.56,6150.0,91.48,91.56,91.48,91.56,6150.0
2025-05-21 13:15:00,91.4,91.4,91.4,91.4,10500.0,91.4,91.4,91.4,91.4,10500.0
2025-05-21 13:20:00,91.08,91.08,91.08,91.08,10500.0,91.08,91.08,91.08,91.08,10500.0
2025-05-21 13:25:00,91.1,91.1,91.1,91.1,1500.0,91.1,91.1,91.1,91.1,1500.0
2025-05-21 13:30:00,91.01,91.05,90.99,91.04,45510.0,91.01,91.05,90.99,91.04,45510.0
2025-05-21 13:35:00,91.25,91.25,91.25,91.25,3000.0,91.25,91.25,91.25,91.25,3000.0
2025-05-21 13:40:00,91.25,91.25,91.25,91.25,0.0,91.25,91.25,91.25,91.25,0.0
2025-05-21 13:45:00,91.23,91.23,91.21,91.21,4500.0,91.23,91.23,91.21,91.21,4500.0
2025-05-21 13:50:00,91.28,91.28,91.28,91.28,1665.0,91.28,91.28,91.28,91.28,1665.0
2025-05-21 13:55:00,91.28,91.28,91.28,91.28,0.0,91.28,91.28,91.28,91.28,0.0
2025-05-21 14:00:00,91.28,91.28,91.28,91.28,0.0,91.28,91.28,91.28,91.28,0.0
2025-05-21 14:05:00,91.14,91.18,91.14,91.18,4500.0,91.14,91.18,91.14,91.18,4500.0
2025-05-21 14:10:00,91.16,91.21,91.09,91.21,32295.0,91.16,91.21,91.09,91.21,32295.0
2025-05-21 14:15:00,91.26,91.28,91.26,91.28,3000.0,91.26,91.28,91.26,91.28,3000.0
2025-05-21 14:20:00,91.27,91.31,91.27,91.31,6030.0,91.27,91.31,91.27,91.31,6030.0
2025-05-21 14:25:00,91.3,91.3,91.29,91.3,6030.0,91.3,91.3,91.29,91.3,6030.0
2025-05-21 14:30:00,91.37,91.42,91.37,91.4,13500.0,91.37,91.42,91.37,91.4,13500.0
2025-05-21 14:35:00,91.42,91.42,91.4,91.41,7500.0,91.42,91.42,91.4,91.41,7500.0
2025-05-21 14:40:00,91.35,91.36,91.35,91.35,2175.0,91.35,91.36,91.35,91.35,2175.0
2025-05-21 14:45:00,91.32,91.32,91.19,91.19,24000.0,91.32,91.32,91.19,91.19,24000.0
2025-05-21 14:50:00,91.19,91.19,91.17,91.17,3000.0,91.19,91.19,91.17,91.17,3000.0
2025-05-21 14:55:00,91.13,91.19,91.13,91.17,21465.0,91.13,91.19,91.13,91.17,21465.0
2025-05-21 15:00:00,91.17,91.17,91.17,91.17,0.0,91.17,91.17,91.17,91.17,0.0
2025-05-21 15:05:00,91.38,91.38,91.25,91.26,10500.0,91.38,91.38,91.25,91.26,10500.0
2025-05-21 15:10:00,91.26,91.26,91.25,91.25,21765.0,91.26,91.26,91.25,91.25,21765.0
2025-05-21 15:15:00,91.34,91.34,91.3,91.3,4500.0,91.34,91.34,91.3,91.3,4500.0
2025-05-21 15:20:00,91.3,91.33,91.25,91.31,10320.0,91.3,91.33,91.25,91.31,10320.0
2025-05-21 15:25:00,91.32,91.32,91.32,91.32,2025.0,91.32,91.32,91.32,91.32,2025.0
2025-05-21 15:30:00,91.32,91.32,91.32,91.32,0.0,91.32,91.32,91.32,91.32,0.0
2025-05-21 15:35:00,91.44,91.44,91.42,91.42,8550.0,91.44,91.44,91.42,91.42,8550.0
2025-05-21 15:40:00,91.54,91.54,91.54,91.54,1500.0,91.54,91.54,91.54,91.54,1500.0
2025-05-21 15:45:00,91.54,91.54,91.47,91.52,20205.0,91.54,91.54,91.47,91.52,20205.0
2025-05-21 15:50:00,91.46,91.58,91.45,91.5,17070.0,91.46,91.58,91.45,91.5,17070.0
2025-05-21 15:55:00,91.46,91.46,91.27,91.32,95445.0,91.46,91.46,91.27,91.32,95445.0
2025-05-22 09:30:00,92.29,92.29,91.58,91.72,73230.0,92.29,92.29,91.58,91.72,73230.0
2025-05-22 09:35:00,91.63,91.72,91.33,91.72,16935.0,91.63,91.72,91.33,91.72,16935.0
2025-05-22 09:40:00,91.65,91.66,91.47,91.47,9000.0,91.65,91.66,91.47,91.47,9000.0
2025-05-22 09:45:00,91.59,91.63,91.23,91.3,33690.0,91.59,91.63,91.23,91.3,33690.0
2025-05-22 09:50:00,91.27,91.27,91.1,91.1,9000.0,91.27,91.27,91.1,91.1,9000.0
2025-05-22 09:55:00,91.17,91.17,91.07,91.07,4500.0,91.17,91.17,91.07,91.07,4500.0
2025-05-22 10:00:00,91.1,91.1,91.1,91.1,1500.0,91.1,91.1,91.1,91.1,1500.0
2025-05-22 10:05:00,91.12,91.12,91.06,91.06,10500.0,91.12,91.12,91.06,91.06,10500.0
2025-05-22 10:10:00,91.08,91.1,90.94,90.97,25500.0,91.08,91.1,90.94,90.97,25500.0
2025-05-22 10:15:00,90.88,90.94,90.76,90.94,13215.0,90.88,90.94,90.76,90.94,13215.0
2025-05-22 10:20:00,90.95,90.96,90.94,90.94,6825.0,90.95,90.96,90.94,90.94,6825.0
2025-05-22 10:25:00,90.89,90.91,90.79,90.79,13500.0,90.89,90.91,90.79,90.79,13500.0
2025-05-22 10:30:00,90.85,90.85,90.76,90.76,3000.0,90.85,90.85,90.76,90.76,3000.0
2025-05-22 10:35:00,90.5,90.55,90.5,90.55,6600.0,90.5,90.55,90.5,90.55,6600.0
2025-05-22 10:40:00,90.59,90.59,90.43,90.51,9855.0,90.59,90.59,90.43,90.51,9855.0
2025-05-22 10:45:00,90.54,90.54,90.47,90.54,5595.0,90.54,90.54,90.47,90.54,5595.0
2025-05-22 10:50:00,90.62,90.78,90.62,90.71,10680.0,90.62,90.78,90.62,90.71,10680.0
2025-05-22 10:55:00,90.71,90.8,90.61,90.68,12600.0,90.71,90.8,90.61,90.68,12600.0
2025-05-22 11:00:00,90.68,90.68,90.68,90.68,0.0,90.68,90.68,90.68,90.68,0.0
2025-05-22 11:05:00,91.0,91.0,90.94,90.94,3000.0,91.0,91.0,90.94,90.94,3000.0
2025-05-22 11:10:00,91.11,91.11,90.81,90.81,9375.0,91.11,91.11,90.81,90.81,9375.0
2025-05-22 11:15:00,90.83,90.83,90.83,90.83,7500.0,90.83,90.83,90.83,90.83,7500.0
2025-05-22 11:20:00,90.9,90.9,90.9,90.9,3000.0,90.9,90.9,90.9,90.9,3000.0
2025-05-22 11:25:00,90.86,90.99,90.82,90.98,18675.0,90.86,90.99,90.82,90.98,18675.0
2025-05-22 11:30:00,90.92,91.02,90.92,91.02,3225.0,90.92,91.02,90.92,91.02,3225.0
2025-05-22 11:35:00,91.06,91.09,91.06,91.09,15000.0,91.06,91.09,91.06,91.09,15000.0
2025-05-22 11:40:00,91.09,91.09,91.09,91.09,0.0,91.09,91.09,91.09,91.09,0.0
2025-05-22 11:45:00,91.17,91.18,91.17,91.18,9195.0,91.17,91.18,91.17,91.18,9195.0
2025-05-22 11:50:00,91.18,91.18,91.18,91.18,0.0,91.18,91.18,91.18,91.18,0.0
2025-05-22 11:55:00,91.16,91.26,91.16,91.26,5160.0,91.16,91.26,91.16,91.26,5160.0
2025-05-22 12:00:00,91.23,91.36,91.23,91.36,10575.0,91.23,91.36,91.23,91.36,10575.0
2025-05-22 12:05:00,91.24,91.26,91.15,91.15,15135.0,91.24,91.26,91.15,91.15,15135.0
2025-05-22 12:10:00,91.17,91.17,91.17,91.17,1500.0,91.17,91.17,91.17,91.17,1500.0
2025-05-22 12:15:00,91.22,91.22,91.2,91.2,3000.0,91.22,91.22,91.2,91.2,3000.0
2025-05-22 12:20:00,91.17,91.17,91.13,91.17,6585.0,91.17,91.17,91.13,91.17,6585.0
2025-05-22 12:25:00,91.17,91.17,91.17,91.17,3000.0,91.17,91.17,91.17,91.17,3000.0
2025-05-22 12:30:00,91.1,91.13,91.01,91.01,25500.0,91.1,91.13,91.01,91.01,25500.0
2025-05-22 12:35:00,91.07,91.07,91.07,91.07,1500.0,91.07,91.07,91.07,91.07,1500.0
2025-05-22 12:40:00,91.02,91.02,91.02,91.02,1530.0,91.02,91.02,91.02,91.02,1530.0
2025-05-22 12:45:00,90.97,90.97,90.84,90.86,9465.0,90.97,90.97,90.84,90.86,9465.0
2025-05-22 12:50:00,90.74,90.74,90.74,90.74,3390.0,90.74,90.74,90.74,90.74,3390.0
2025-05-22 12:55:00,90.74,90.74,90.74,90.74,1500.0,90.74,90.74,90.74,90.74,1500.0
2025-05-22 13:00:00,90.7,90.7,90.7,90.7,1500.0,90.7,90.7,90.7,90.7,1500.0
2025-05-22 13:05:00,90.74,90.74,90.74,90.74,1785.0,90.74,90.74,90.74,90.74,1785.0
2025-05-22 13:10:00,90.77,90.77,90.77,90.77,3000.0,90.77,90.77,90.77,90.77,3000.0
2025-05-22 13:15:00,90.76,90.76,90.76,90.76,1500.0,90.76,90.76,90.76,90.76,1500.0
2025-05-22 13:20:00,90.98,91.03,90.94,91.03,6360.0,90.98,91.03,90.94,91.03,6360.0
2025-05-22 13:25:00,91.03,91.03,91.01,91.01,10050.0,91.03,91.03,91.01,91.01,10050.0
2025-05-22 13:30:00,91.03,91.03,90.98,90.99,6000.0,91.03,91.03,90.98,90.99,6000.0
2025-05-22 13:35:00,91.06,91.09,91.06,91.09,7500.0,91.06,91.09,91.06,91.09,7500.0
2025-05-22 13:40:00,91.16,91.16,91.16,91.16,1500.0,91.16,91.16,91.16,91.16,1500.0
2025-05-22 13:45:00,91.1,91.1,91.09,91.09,4665.0,91.1,91.1,91.09,91.09,4665.0
2025-05-22 13:50:00,91.0,91.0,91.0,91.0,3000.0,91.0,91.0,91.0,91.0,3000.0
2025-05-22 13:55:00,91.1,91.17,91.06,91.06,9000.0,91.1,91.17,91.06,91.06,9000.0
2025-05-22 14:00:00,91.13,91.13,91.13,91.13,5490.0,91.13,91.13,91.13,91.13,5490.0
2025-05-22 14:05:00,91.13,91.13,91.13,91.13,1500.0,91.13,91.13,91.13,91.13,1500.0
2025-05-22 14:10:00,91.18,91.18,91.15,91.15,4500.0,91.18,91.18,91.15,91.15,4500.0
2025-05-22 14:15:00,91.15,91.15,91.15,91.15,4500.0,91.15,91.15,91.15,91.15,4500.0
2025-05-22 14:20:00,91.1,91.16,91.1,91.14,9720.0,91.1,91.16,91.1,91.14,9720.0
2025-05-22 14:25:00,91.15,91.15,91.14,91.14,3000.0,91.15,91.15,91.14,91.14,3000.0
2025-05-22 14:30:00,91.14,91.14,91.14,91.14,0.0,91.14,91.14,91.14,91.14,0.0
2025-05-22 14:35:00,91.11,91.11,91.06,91.06,4500.0,91.11,91.11,91.06,91.06,4500.0
2025-05-22 14:40:00,91.02,91.03,90.99,91.03,7500.0,91.02,91.03,90.99,91.03,7500.0
2025-05-22 14:45:00,91.1,91.1,91.07,91.08,10500.0,91.1,91.1,91.07,91.08,10500.0
2025-05-22 14:50:00,91.05,91.13,91.05,91.13,5025.0,91.05,91.13,91.05,91.13,5025.0
2025-05-22 14:55:00,91.13,91.13,91.13,91.13,0.0,91.13,91.13,91.13,91.13,0.0
2025-05-22 15:00:00,91.18,91.18,91.15,91.15,3000.0,91.18,91.18,91.15,91.15,3000.0
2025-05-22 15:05:00,91.15,91.15,91.15,91.15,0.0,91.15,91.15,91.15,91.15,0.0
2025-05-22 15:10:00,91.15,91.16,91.06,91.06,15285.0,91.15,91.16,91.06,91.06,15285.0
2025-05-22 15:15:00,91.09,91.09,91.06,91.08,7350.0,91.09,91.09,91.06,91.08,7350.0
2025-05-22 15:20:00,91.08,91.13,91.08,91.13,7500.0,91.08,91.13,91.08,91.13,7500.0
2025-05-22 15:25:00,91.35,91.35,91.35,91.35,1635.0,91.35,91.35,91.35,91.35,1635.0
2025-05-22 15:30:00,91.31,91.31,91.12,91.25,37290.0,91.31,91.31,91.12,91.25,37290.0
2025-05-22 15:35:00,91.2,91.28,91.18,91.25,45495.0,91.2,91.28,91.18,91.25,45495.0
2025-05-22 15:40:00,91.26,91.35,91.26,91.33,22545.0,91.26,91.35,91.26,91.33,22545.0
2025-05-22 15:45:00,91.27,91.27,91.19,91.26,8985.0,91.27,91.27,91.19,91.26,8985.0
2025-05-22 15:50:00,91.3,91.35,91.14,91.14,25755.0,91.3,91.35,91.14,91.14,25755.0
2025-05-22 15:55:00,91.17,91.19,90.94,90.97,133200.0,91.17,91.19,90.94,90.97,133200.0
2025-05-23 09:30:00,90.72,92.0,90.66,91.45,129405.0,90.72,92.0,90.66,91.45,129405.0
2025-05-23 09:35:00,91.25,91.26,90.78,90.84,18075.0,91.25,91.26,90.78,90.84,18075.0
2025-05-23 09:40:00,90.72,90.74,90.57,90.74,25875.0,90.72,90.74,90.57,90.74,25875.0
2025-05-23 09:45:00,91.03,91.1,90.98,90.98,16530.0,91.03,91.1,90.98,90.98,16530.0
2025-05-23 09:50:00,91.13,91.13,90.87,90.92,42870.0,91.13,91.13,90.87,90.92,42870.0
2025-05-23 09:55:00,90.98,90.98,90.83,90.83,9600.0,90.98,90.98,90.83,90.83,9600.0
2025-05-23 10:00:00,90.83,91.45,90.83,91.45,21585.0,90.83,91.45,90.83,91.45,21585.0
2025-05-23 10:05:00,91.35,91.35,91.19,91.23,12000.0,91.35,91.35,91.19,91.23,12000.0
2025-05-23 10:10:00,91.49,91.49,91.33,91.33,11790.0,91.49,91.49,91.33,91.33,11790.0
2025-05-23 10:15:00,91.46,91.46,91.22,91.22,16500.0,91.46,91.46,91.22,91.22,16500.0
2025-05-23 10:20:00,91.22,91.22,91.17,91.17,6585.0,91.22,91.22,91.17,91.17,6585.0
2025-05-23 10:25:00,91.65,91.65,91.45,91.46,14220.0,91.65,91.65,91.45,91.46,14220.0
2025-05-23 10:30:00,91.58,91.62,91.56,91.57,9000.0,91.58,91.62,91.56,91.57,9000.0
2025-05-23 10:35:00,91.51,91.87,91.51,91.87,9000.0,91.51,91.87,91.51,91.87,9000.0
2025-05-23 10:40:00,91.77,91.78,91.67,91.67,4500.0,91.77,91.78,91.67,91.67,4500.0
2025-05-23 10:45:00,91.79,91.79,91.79,91.79,2925.0,91.79,91.79,91.79,91.79,2925.0
2025-05-23 10:50:00,91.61,91.63,91.57,91.57,14295.0,91.61,91.63,91.57,91.57,14295.0
2025-05-23 10:55:00,91.49,91.49,91.46,91.46,7500.0,91.49,91.49,91.46,91.46,7500.0
2025-05-23 11:00:00,91.59,91.61,91.59,91.61,4500.0,91.59,91.61,91.59,91.61,4500.0
2025-05-23 11:05:00,91.61,91.61,91.61,91.61,0.0,91.61,91.61,91.61,91.61,0.0
2025-05-23 11:10:00,91.72,91.72,91.72,91.72,1500.0,91.72,91.72,91.72,91.72,1500.0
2025-05-23 11:15:00,91.65,91.7,91.64,91.7,6000.0,91.65,91.7,91.64,91.7,6000.0
2025-05-23 11:20:00,91.82,91.92,91.82,91.92,3105.0,91.82,91.92,91.82,91.92,3105.0
2025-05-23 11:25:00,92.0,92.0,91.83,91.86,19500.0,92.0,92.0,91.83,91.86,19500.0
2025-05-23 11:30:00,91.83,91.85,91.83,91.85,3225.0,91.83,91.85,91.83,91.85,3225.0
2025-05-23 11:35:00,92.04,92.05,92.04,92.05,3000.0,92.04,92.05,92.04,92.05,3000.0
2025-05-23 11:40:00,92.1,92.1,92.03,92.03,3000.0,92.1,92.1,92.03,92.03,3000.0
2025-05-23 11:45:00,92.05,92.05,92.05,92.05,1500.0,92.05,92.05,92.05,92.05,1500.0
2025-05-23 11:50:00,92.05,92.05,91.92,91.93,8700.0,92.05,92.05,91.92,91.93,8700.0
2025-05-23 11:55:00,91.93,91.93,91.93,91.93,0.0,91.93,91.93,91.93,91.93,0.0
2025-05-23 12:00:00,91.99,91.99,91.85,91.85,7500.0,91.99,91.99,91.85,91.85,7500.0
2025-05-23 12:05:00,91.79,91.79,91.79,91.79,1500.0,91.79,91.79,91.79,91.79,1500.0
2025-05-23 12:10:00,91.78,91.78,91.78,91.78,1500.0,91.78,91.78,91.78,91.78,1500.0
2025-05-23 12:15:00,91.79,91.79,91.78,91.78,3000.0,91.79,91.79,91.78,91.78,3000.0
2025-05-23 12:20:00,91.87,91.96,91.87,91.96,9000.0,91.87,91.96,91.87,91.96,9000.0
2025-05-23 12:25:00,91.96,91.96,91.95,91.95,3000.0,91.96,91.96,91.95,91.95,3000.0
2025-05-23 12:30:00,91.95,91.95,91.81,91.81,9000.0,91.95,91.95,91.81,91.81,9000.0
2025-05-23 12:35:00,91.8,91.8,91.8,91.8,1530.0,91.8,91.8,91.8,91.8,1530.0
2025-05-23 12:40:00,91.86,91.88,91.86,91.88,3000.0,91.86,91.88,91.86,91.88,3000.0
2025-05-23 12:45:00,91.86,91.86,91.76,91.76,12915.0,91.86,91.86,91.76,91.76,12915.0
2025-05-23 12:50:00,91.86,91.89,91.86,91.89,3000.0,91.86,91.89,91.86,91.89,3000.0
2025-05-23 12:55:00,91.83,91.83,91.73,91.77,17250.0,91.83,91.83,91.73,91.77,17250.0
2025-05-23 13:00:00,91.76,91.77,91.76,91.77,6000.0,91.76,91.77,91.76,91.77,6000.0
2025-05-23 13:05:00,91.75,91.78,91.75,91.77,13500.0,91.75,91.78,91.75,91.77,13500.0
2025-05-23 13:10:00,91.78,91.98,91.78,91.98,12030.0,91.78,91.98,91.78,91.98,12030.0
2025-05-23 13:15:00,91.89,91.89,91.89,91.89,1500.0,91.89,91.89,91.89,91.89,1500.0
2025-05-23 13:20:00,91.91,91.91,91.9,91.9,7500.0,91.91,91.91,91.9,91.9,7500.0
2025-05-23 13:25:00,91.9,91.9,91.81,91.9,6465.0,91.9,91.9,91.81,91.9,6465.0
2025-05-23 13:30:00,91.92,91.92,91.82,91.84,44490.0,91.92,91.92,91.82,91.84,44490.0
2025-05-23 13:35:00,91.82,91.86,91.82,91.83,16500.0,91.82,91.86,91.82,91.83,16500.0
2025-05-23 13:40:00,91.71,91.71,91.69,91.69,4500.0,91.71,91.71,91.69,91.69,4500.0
2025-05-23 13:45:00,91.75,91.75,91.73,91.73,12000.0,91.75,91.75,91.73,91.73,12000.0
2025-05-23 13:50:00,91.73,91.82,91.71,91.77,19605.0,91.73,91.82,91.71,91.77,19605.0
2025-05-23 13:55:00,91.77,91.77,91.76,91.77,6000.0,91.77,91.77,91.76,91.77,6000.0
2025-05-23 14:00:00,91.75,91.78,91.74,91.78,21300.0,91.75,91.78,91.74,91.78,21300.0
2025-05-23 14:05:00,91.78,91.78,91.74,91.74,3000.0,91.78,91.78,91.74,91.74,3000.0
2025-05-23 14:10:00,91.74,91.84,91.74,91.84,4500.0,91.74,91.84,91.74,91.84,4500.0
2025-05-23 14:15:00,91.92,91.92,91.82,91.88,23115.0,91.92,91.92,91.82,91.88,23115.0
2025-05-23 14:20:00,91.76,91.76,91.67,91.67,12000.0,91.76,91.76,91.67,91.67,12000.0
2025-05-23 14:25:00,91.78,91.78,91.78,91.78,1500.0,91.78,91.78,91.78,91.78,1500.0
2025-05-23 14:30:00,91.78,91.78,91.78,91.78,0.0,91.78,91.78,91.78,91.78,0.0
2025-05-23 14:35:00,91.79,91.85,91.72,91.72,7230.0,91.79,91.85,91.72,91.72,7230.0
2025-05-23 14:40:00,91.81,91.82,91.81,91.82,13500.0,91.81,91.82,91.81,91.82,13500.0
2025-05-23 14:45:00,91.8,91.82,91.77,91.8,19500.0,91.8,91.82,91.77,91.8,19500.0
2025-05-23 14:50:00,91.8,91.8,91.8,91.8,1500.0,91.8,91.8,91.8,91.8,1500.0
2025-05-23 14:55:00,91.82,91.84,91.79,91.79,12000.0,91.82,91.84,91.79,91.79,12000.0
2025-05-23 15:00:00,91.81,91.81,91.81,91.81,1500.0,91.81,91.81,91.81,91.81,1500.0
2025-05-23 15:05:00,91.81,91.81,91.81,91.81,3000.0,91.81,91.81,91.81,91.81,3000.0
2025-05-23 15:10:00,91.86,91.86,91.85,91.85,3000.0,91.86,91.86,91.85,91.85,3000.0
2025-05-23 15:15:00,91.84,91.84,91.82,91.83,16500.0,91.84,91.84,91.82,91.83,16500.0
2025-05-23 15:20:00,91.81,91.82,91.81,91.82,7500.0,91.81,91.82,91.81,91.82,7500.0
2025-05-23 15:25:00,91.76,91.86,91.76,91.86,21000.0,91.76,91.86,91.76,91.86,21000.0
2025-05-23 15:30:00,91.88,91.96,91.87,91.96,26610.0,91.88,91.96,91.87,91.96,26610.0
2025-05-23 15:35:00,91.99,91.99,91.88,91.93,21300.0,91.99,91.99,91.88,91.93,21300.0
2025-05-23 15:40:00,91.94,91.94,91.89,91.89,7500.0,91.94,91.94,91.89,91.89,7500.0
2025-05-23 15:45:00,91.83,91.83,91.59,91.59,25875.0,91.83,91.83,91.59,91.59,25875.0
2025-05-23 15:50:00,91.64,91.64,91.59,91.61,16815.0,91.64,91.64,91.59,91.61,16815.0
2025-05-23 15:55:00,91.52,91.72,91.51,91.61,129000.0,91.52,91.72,91.51,91.61,129000.0
2025-05-27 09:30:00,91.67,92.61,91.67,91.83,101730.0,91.67,92.61,91.67,91.83,101730.0
2025-05-27 09:35:00,91.83,91.86,91.83,91.86,12000.0,91.83,91.86,91.83,91.86,12000.0
2025-05-27 09:40:00,91.98,92.1,91.93,92.09,16920.0,91.98,92.1,91.93,92.09,16920.0
2025-05-27 09:45:00,92.2,92.33,92.12,92.12,13515.0,92.2,92.33,92.12,92.12,13515.0
2025-05-27 09:50:00,92.03,92.12,92.0,92.12,28950.0,92.03,92.12,92.0,92.12,28950.0
2025-05-27 09:55:00,92.04,92.04,91.89,91.93,12030.0,92.04,92.04,91.89,91.93,12030.0
2025-05-27 10:00:00,91.88,91.92,91.66,91.66,19665.0,91.88,91.92,91.66,91.66,19665.0
2025-05-27 10:05:00,91.74,91.74,91.6,91.6,36090.0,91.74,91.74,91.6,91.6,36090.0
2025-05-27 10:10:00,91.6,91.6,91.53,91.57,14985.0,91.6,91.6,91.53,91.57,14985.0
2025-05-27 10:15:00,91.5,91.56,91.43,91.49,22335.0,91.5,91.56,91.43,91.49,22335.0
2025-05-27 10:20:00,91.63,91.64,91.53,91.59,11655.0,91.63,91.64,91.53,91.59,11655.0
2025-05-27 10:25:00,91.62,91.84,91.62,91.84,14850.0,91.62,91.84,91.62,91.84,14850.0
2025-05-27 10:30:00,91.76,91.76,91.55,91.55,12525.0,91.76,91.76,91.55,91.55,12525.0
2025-05-27 10:35:00,91.75,91.96,91.73,91.96,19500.0,91.75,91.96,91.73,91.96,19500.0
2025-05-27 10:40:00,92.04,92.09,92.04,92.09,6000.0,92.04,92.09,92.04,92.09,6000.0
2025-05-27 10:45:00,92.09,92.12,92.09,92.12,4665.0,92.09,92.12,92.09,92.12,4665.0
2025-05-27 10:50:00,92.07,92.08,92.07,92.08,3525.0,92.07,92.08,92.07,92.08,3525.0
2025-05-27 10:55:00,92.24,92.24,92.15,92.2,4500.0,92.24,92.24,92.15,92.2,4500.0
2025-05-27 11:00:00,92.19,92.19,92.19,92.19,7350.0,92.19,92.19,92.19,92.19,7350.0
2025-05-27 11:05:00,92.0,92.0,91.63,91.63,8700.0,92.0,92.0,91.63,91.63,8700.0
2025-05-27 11:10:00,91.65,91.65,91.54,91.54,9855.0,91.65,91.65,91.54,91.54,9855.0
2025-05-27 11:15:00,91.54,91.54,91.17,91.17,10500.0,91.54,91.54,91.17,91.17,10500.0
2025-05-27 11:20:00,90.95,91.16,90.95,91.06,13875.0,90.95,91.16,90.95,91.06,13875.0
2025-05-27 11:25:00,91.06,91.06,91.06,91.06,0.0,91.06,91.06,91.06,91.06,0.0
2025-05-27 11:30:00,91.02,91.1,90.97,91.09,7965.0,91.02,91.1,90.97,91.09,7965.0
2025-05-27 11:35:00,91.03,91.03,91.03,91.03,1500.0,91.03,91.03,91.03,91.03,1500.0
2025-05-27 11:40:00,91.01,91.03,91.01,91.03,3000.0,91.01,91.03,91.01,91.03,3000.0
2025-05-27 11:45:00,91.03,91.03,91.03,91.03,3585.0,91.03,91.03,91.03,91.03,3585.0
2025-05-27 11:50:00,90.69,90.75,90.69,90.74,11610.0,90.69,90.75,90.69,90.74,11610.0
2025-05-27 11:55:00,90.74,90.74,90.74,90.74,0.0,90.74,90.74,90.74,90.74,0.0
2025-05-27 12:00:00,90.78,90.79,90.78,90.79,3000.0,90.78,90.79,90.78,90.79,3000.0
2025-05-27 12:05:00,90.72,90.72,90.55,90.55,10500.0,90.72,90.72,90.55,90.55,10500.0
2025-05-27 12:10:00,90.55,90.55,90.55,90.55,0.0,90.55,90.55,90.55,90.55,0.0
2025-05-27 12:15:00,90.55,90.55,90.55,90.55,0.0,90.55,90.55,90.55,90.55,0.0
2025-05-27 12:20:00,90.68,90.74,90.68,90.74,5595.0,90.68,90.74,90.68,90.74,5595.0
2025-05-27 12:25:00,90.75,90.84,90.75,90.84,18000.0,90.75,90.84,90.75,90.84,18000.0
2025-05-27 12:30:00,90.84,90.84,90.84,90.84,0.0,90.84,90.84,90.84,90.84,0.0
2025-05-27 12:35:00,90.74,90.74,90.74,90.74,1500.0,90.74,90.74,90.74,90.74,1500.0
2025-05-27 12:40:00,90.81,90.81,90.81,90.81,1500.0,90.81,90.81,90.81,90.81,1500.0
2025-05-27 12:45:00,90.86,90.86,90.86,90.86,2145.0,90.86,90.86,90.86,90.86,2145.0
2025-05-27 12:50:00,90.86,90.86,90.86,90.86,0.0,90.86,90.86,90.86,90.86,0.0
2025-05-27 12:55:00,90.9,90.92,90.86,90.92,18540.0,90.9,90.92,90.86,90.92,18540.0
2025-05-27 13:00:00,90.93,90.93,90.93,90.93,13890.0,90.93,90.93,90.93,90.93,13890.0
2025-05-27 13:05:00,90.95,90.95,90.8,90.8,7500.0,90.95,90.95,90.8,90.8,7500.0
2025-05-27 13:10:00,90.75,90.75,90.7,90.75,65595.0,90.75,90.75,90.7,90.75,65595.0
2025-05-27 13:15:00,90.83,90.84,90.71,90.71,14220.0,90.83,90.84,90.71,90.71,14220.0
2025-05-27 13:20:00,90.71,90.71,90.71,90.71,0.0,90.71,90.71,90.71,90.71,0.0
2025-05-27 13:25:00,90.71,90.71,90.71,90.71,0.0,90.71,90.71,90.71,90.71,0.0
2025-05-27 13:30:00,90.78,90.78,90.68,90.68,4500.0,90.78,90.78,90.68,90.68,4500.0
2025-05-27 13:35:00,90.74,90.74,90.65,90.74,7785.0,90.74,90.74,90.65,90.74,7785.0
2025-05-27 13:40:00,90.76,90.76,90.63,90.66,6000.0,90.76,90.76,90.63,90.66,6000.0
2025-05-27 13:45:00,90.63,90.63,90.63,90.63,1500.0,90.63,90.63,90.63,90.63,1500.0
2025-05-27 13:50:00,90.73,90.73,90.73,90.73,3000.0,90.73,90.73,90.73,90.73,3000.0
2025-05-27 13:55:00,90.67,90.71,90.55,90.55,16500.0,90.67,90.71,90.55,90.55,16500.0
2025-05-27 14:00:00,90.52,90.53,90.52,90.53,4500.0,90.52,90.53,90.52,90.53,4500.0
2025-05-27 14:05:00,90.54,90.54,90.43,90.43,8790.0,90.54,90.54,90.43,90.43,8790.0
2025-05-27 14:10:00,90.4,90.62,90.4,90.62,17835.0,90.4,90.62,90.4,90.62,17835.0
2025-05-27 14:15:00,90.62,90.62,90.62,90.62,0.0,90.62,90.62,90.62,90.62,0.0
2025-05-27 14:20:00,90.63,90.74,90.63,90.74,4500.0,90.63,90.74,90.63,90.74,4500.0
2025-05-27 14:25:00,90.73,90.73,90.73,90.73,1500.0,90.73,90.73,90.73,90.73,1500.0
2025-05-27 14:30:00,90.71,90.71,90.68,90.68,3000.0,90.71,90.71,90.68,90.68,3000.0
2025-05-27 14:35:00,90.72,90.79,90.72,90.78,7500.0,90.72,90.79,90.72,90.78,7500.0
2025-05-27 14:40:00,90.82,90.82,90.82,90.82,1710.0,90.82,90.82,90.82,90.82,1710.0
2025-05-27 14:45:00,90.82,90.82,90.82,90.82,0.0,90.82,90.82,90.82,90.82,0.0
2025-05-27 14:50:00,90.7,90.7,90.7,90.7,1710.0,90.7,90.7,90.7,90.7,1710.0
2025-05-27 14:55:00,90.78,90.78,90.78,90.78,2055.0,90.78,90.78,90.78,90.78,2055.0
2025-05-27 15:00:00,90.77,90.78,90.77,90.77,9780.0,90.77,90.78,90.77,90.77,9780.0
2025-05-27 15:05:00,90.74,90.74,90.68,90.68,6000.0,90.74,90.74,90.68,90.68,6000.0
2025-05-27 15:10:00,90.63,90.78,90.63,90.78,10650.0,90.63,90.78,90.63,90.78,10650.0
2025-05-27 15:15:00,90.8,90.93,90.8,90.93,12360.0,90.8,90.93,90.8,90.93,12360.0
2025-05-27 15:20:00,91.03,91.03,90.87,90.87,13740.0,91.03,91.03,90.87,90.87,13740.0
2025-05-27 15:25:00,90.87,90.88,90.87,90.88,3000.0,90.87,90.88,90.87,90.88,3000.0
2025-05-27 15:30:00,90.86,90.99,90.85,90.97,25890.0,90.86,90.99,90.85,90.97,25890.0
2025-05-27 15:35:00,90.97,91.08,90.97,91.05,10500.0,90.97,91.08,90.97,91.05,10500.0
2025-05-27 15:40:00,91.05,91.05,90.84,90.9,13470.0,91.05,91.05,90.84,90.9,13470.0
2025-05-27 15:45:00,90.86,90.89,90.83,90.83,7500.0,90.86,90.89,90.83,90.83,7500.0
2025-05-27 15:50:00,90.82,90.83,90.68,90.75,49680.0,90.82,90.83,90.68,90.75,49680.0
2025-05-27 15:55:00,90.77,90.79,90.65,90.73,164130.0,90.77,90.79,90.65,90.73,164130.0
2025-05-28 09:30:00,90.73,90.9,90.73,90.9,43260.0,90.73,90.9,90.73,90.9,43260.0
2025-05-28 09:35:00,91.09,91.09,91.09,91.09,1500.0,91.09,91.09,91.09,91.09,1500.0
2025-05-28 09:40:00,91.2,91.42,91.19,91.32,30000.0,91.2,91.42,91.19,91.32,30000.0
2025-05-28 09:45:00,91.21,91.33,91.21,91.33,33840.0,91.21,91.33,91.21,91.33,33840.0
2025-05-28 09:50:00,91.33,91.39,91.21,91.21,23910.0,91.33,91.39,91.21,91.21,23910.0
2025-05-28 09:55:00,91.26,91.32,91.25,91.3,24705.0,91.26,91.32,91.25,91.3,24705.0
2025-05-28 10:00:00,91.3,91.3,91.3,91.3,4500.0,91.3,91.3,91.3,91.3,4500.0
2025-05-28 10:05:00,91.32,91.5,91.32,91.5,10500.0,91.32,91.5,91.32,91.5,10500.0
2025-05-28 10:10:00,91.42,91.51,91.42,91.47,8235.0,91.42,91.51,91.42,91.47,8235.0
2025-05-28 10:15:00,91.52,91.59,91.42,91.59,25260.0,91.52,91.59,91.42,91.59,25260.0
2025-05-28 10:20:00,91.56,91.56,91.48,91.48,17550.0,91.56,91.56,91.48,91.48,17550.0
2025-05-28 10:25:00,91.42,91.42,91.42,91.42,1500.0,91.42,91.42,91.42,91.42,1500.0
2025-05-28 10:30:00,91.41,91.43,91.33,91.41,16500.0,91.41,91.43,91.33,91.41,16500.0
2025-05-28 10:35:00,91.39,91.39,91.39,91.39,1500.0,91.39,91.39,91.39,91.39,1500.0
2025-05-28 10:40:00,91.39,91.39,91.38,91.38,4500.0,91.39,91.39,91.38,91.38,4500.0
2025-05-28 10:45:00,91.32,91.32,91.26,91.26,3000.0,91.32,91.32,91.26,91.26,3000.0
2025-05-28 10:50:00,91.18,91.26,91.18,91.26,4500.0,91.18,91.26,91.18,91.26,4500.0
2025-05-28 10:55:00,91.26,91.26,91.26,91.26,1500.0,91.26,91.26,91.26,91.26,1500.0
2025-05-28 11:00:00,91.26,91.26,91.25,91.25,4500.0,91.26,91.26,91.25,91.25,4500.0
2025-05-28 11:05:00,91.18,91.18,90.99,90.99,7605.0,91.18,91.18,90.99,90.99,7605.0
2025-05-28 11:10:00,91.01,91.12,91.01,91.1,41490.0,91.01,91.12,91.01,91.1,41490.0
2025-05-28 11:15:00,91.13,91.2,91.06,91.2,11850.0,91.13,91.2,91.06,91.2,11850.0
2025-05-28 11:20:00,91.18,91.18,91.08,91.15,13500.0,91.18,91.18,91.08,91.15,13500.0
2025-05-28 11:25:00,91.05,91.05,91.04,91.04,10500.0,91.05,91.05,91.04,91.04,10500.0
2025-05-28 11:30:00,91.03,91.03,91.01,91.01,3000.0,91.03,91.03,91.01,91.01,3000.0
2025-05-28 11:35:00,90.94,90.94,90.83,90.83,6750.0,90.94,90.94,90.83,90.83,6750.0
2025-05-28 11:40:00,90.87,90.95,90.87,90.94,6600.0,90.87,90.95,90.87,90.94,6600.0
2025-05-28 11:45:00,90.94,90.94,90.94,90.94,0.0,90.94,90.94,90.94,90.94,0.0
2025-05-28 11:50:00,90.96,91.01,90.96,91.01,3000.0,90.96,91.01,90.96,91.01,3000.0
2025-05-28 11:55:00,91.01,91.01,91.01,91.01,0.0,91.01,91.01,91.01,91.01,0.0
2025-05-28 12:00:00,90.98,91.0,90.98,91.0,9000.0,90.98,91.0,90.98,91.0,9000.0
2025-05-28 12:05:00,90.94,90.94,90.94,90.94,4500.0,90.94,90.94,90.94,90.94,4500.0
2025-05-28 12:10:00,90.94,90.94,90.94,90.94,0.0,90.94,90.94,90.94,90.94,0.0
2025-05-28 12:15:00,91.01,91.04,90.94,90.94,9855.0,91.01,91.04,90.94,90.94,9855.0
2025-05-28 12:20:00,90.84,90.91,90.81,90.91,9000.0,90.84,90.91,90.81,90.91,9000.0
2025-05-28 12:25:00,90.91,90.93,90.84,90.93,9225.0,90.91,90.93,90.84,90.93,9225.0
2025-05-28 12:30:00,90.93,90.93,90.93,90.93,0.0,90.93,90.93,90.93,90.93,0.0
2025-05-28 12:35:00,90.97,90.98,90.97,90.98,3000.0,90.97,90.98,90.97,90.98,3000.0
2025-05-28 12:40:00,90.98,90.98,90.95,90.95,4500.0,90.98,90.98,90.95,90.95,4500.0
2025-05-28 12:45:00,90.95,90.95,90.95,90.95,0.0,90.95,90.95,90.95,90.95,0.0
2025-05-28 12:50:00,90.99,90.99,90.97,90.97,9000.0,90.99,90.99,90.97,90.97,9000.0
2025-05-28 12:55:00,91.07,91.07,91.05,91.05,3090.0,91.07,91.07,91.05,91.05,3090.0
2025-05-28 13:00:00,91.12,91.12,91.12,91.12,1500.0,91.12,91.12,91.12,91.12,1500.0
2025-05-28 13:05:00,91.17,91.17,91.17,91.17,11925.0,91.17,91.17,91.17,91.17,11925.0
2025-05-28 13:10:00,91.17,91.26,91.17,91.26,3750.0,91.17,91.26,91.17,91.26,3750.0
2025-05-28 13:15:00,91.22,91.22,91.21,91.22,1500.0,91.22,91.22,91.21,91.22,1500.0
2025-05-28 13:20:00,91.22,91.22,91.22,91.22,0.0,91.22,91.22,91.22,91.22,0.0
2025-05-28 13:25:00,91.0,91.0,91.0,91.0,1500.0,91.0,91.0,91.0,91.0,1500.0
2025-05-28 13:30:00,91.07,91.07,90.92,90.92,9000.0,91.07,91.07,90.92,90.92,9000.0
2025-05-28 13:35:00,90.87,90.87,90.87,90.87,1500.0,90.87,90.87,90.87,90.87,1500.0
2025-05-28 13:40:00,90.87,90.87,90.87,90.87,0.0,90.87,90.87,90.87,90.87,0.0
2025-05-28 13:45:00,90.87,90.87,90.87,90.87,0.0,90.87,90.87,90.87,90.87,0.0
2025-05-28 13:50:00,90.87,90.87,90.87,90.87,0.0,90.87,90.87,90.87,90.87,0.0
2025-05-28 13:55:00,90.89,90.89,90.82,90.82,4500.0,90.89,90.89,90.82,90.82,4500.0
2025-05-28 14:00:00,90.83,90.9,90.83,90.9,13500.0,90.83,90.9,90.83,90.9,13500.0
2025-05-28 14:05:00,90.82,90.86,90.8,90.8,12750.0,90.82,90.86,90.8,90.8,12750.0
2025-05-28 14:10:00,90.83,90.83,90.83,90.83,1500.0,90.83,90.83,90.83,90.83,1500.0
2025-05-28 14:15:00,90.81,90.81,90.8,90.8,14250.0,90.81,90.81,90.8,90.8,14250.0
2025-05-28 14:20:00,90.8,90.8,90.8,90.8,0.0,90.8,90.8,90.8,90.8,0.0
2025-05-28 14:25:00,90.84,90.84,90.84,90.84,1500.0,90.84,90.84,90.84,90.84,1500.0
2025-05-28 14:30:00,90.88,90.88,90.84,90.84,3000.0,90.88,90.88,90.84,90.84,3000.0
2025-05-28 14:35:00,90.8,90.8,90.8,90.8,1500.0,90.8,90.8,90.8,90.8,1500.0
2025-05-28 14:40:00,90.78,90.78,90.78,90.78,1500.0,90.78,90.78,90.78,90.78,1500.0
2025-05-28 14:45:00,90.74,90.74,90.67,90.67,30000.0,90.74,90.74,90.67,90.67,30000.0
2025-05-28 14:50:00,90.64,90.7,90.47,90.54,30000.0,90.64,90.7,90.47,90.54,30000.0
2025-05-28 14:55:00,90.6,90.65,90.57,90.63,10500.0,90.6,90.65,90.57,90.63,10500.0
2025-05-28 15:00:00,90.65,90.69,90.65,90.69,13500.0,90.65,90.69,90.65,90.69,13500.0
2025-05-28 15:05:00,90.69,90.72,90.69,90.72,12000.0,90.69,90.72,90.69,90.72,12000.0
2025-05-28 15:10:00,90.75,90.91,90.75,90.79,38910.0,90.75,90.91,90.75,90.79,38910.0
2025-05-28 15:15:00,90.75,90.83,90.75,90.83,9000.0,90.75,90.83,90.75,90.83,9000.0
2025-05-28 15:20:00,90.82,90.82,90.75,90.75,4500.0,90.82,90.82,90.75,90.75,4500.0
2025-05-28 15:25:00,90.69,90.73,90.66,90.66,16500.0,90.69,90.73,90.66,90.66,16500.0
2025-05-28 15:30:00,90.65,90.65,90.6,90.63,4500.0,90.65,90.65,90.6,90.63,4500.0
2025-05-28 15:35:00,90.57,90.69,90.57,90.64,41145.0,90.57,90.69,90.57,90.64,41145.0
2025-05-28 15:40:00,90.64,90.76,90.64,90.76,54480.0,90.64,90.76,90.64,90.76,54480.0
2025-05-28 15:45:00,90.71,90.72,90.58,90.58,18000.0,90.71,90.72,90.58,90.58,18000.0
2025-05-28 15:50:00,90.48,90.56,90.48,90.55,28575.0,90.48,90.56,90.48,90.55,28575.0
2025-05-28 15:55:00,90.47,90.52,90.43,90.5,95205.0,90.47,90.52,90.43,90.5,95205.0
2025-05-29 09:30:00,90.41,90.41,89.78,90.04,45405.0,90.41,90.41,89.78,90.04,45405.0
2025-05-29 09:35:00,90.12,90.3,90.12,90.18,7500.0,90.12,90.3,90.12,90.18,7500.0
2025-05-29 09:40:00,90.59,90.59,90.51,90.52,29355.0,90.59,90.59,90.51,90.52,29355.0
2025-05-29 09:45:00,90.25,90.25,90.18,90.18,12000.0,90.25,90.25,90.18,90.18,12000.0
2025-05-29 09:50:00,90.39,90.57,90.39,90.57,12000.0,90.39,90.57,90.39,90.57,12000.0
2025-05-29 09:55:00,90.63,90.63,90.56,90.56,3000.0,90.63,90.63,90.56,90.56,3000.0
2025-05-29 10:00:00,90.55,90.72,90.33,90.33,37215.0,90.55,90.72,90.33,90.33,37215.0
2025-05-29 10:05:00,90.33,90.44,90.33,90.43,45090.0,90.33,90.44,90.33,90.43,45090.0
2025-05-29 10:10:00,90.54,90.54,90.26,90.3,47340.0,90.54,90.54,90.26,90.3,47340.0
2025-05-29 10:15:00,90.29,90.34,90.16,90.16,24675.0,90.29,90.34,90.16,90.16,24675.0
2025-05-29 10:20:00,90.15,90.15,90.14,90.15,7500.0,90.15,90.15,90.14,90.15,7500.0
2025-05-29 10:25:00,90.2,90.31,90.2,90.3,13590.0,90.2,90.31,90.2,90.3,13590.0
2025-05-29 10:30:00,90.2,90.2,90.05,90.05,6000.0,90.2,90.2,90.05,90.05,6000.0
2025-05-29 10:35:00,90.07,90.24,90.07,90.24,17025.0,90.07,90.24,90.07,90.24,17025.0
2025-05-29 10:40:00,90.11,90.12,90.11,90.12,3000.0,90.11,90.12,90.11,90.12,3000.0
2025-05-29 10:45:00,90.08,90.08,89.98,89.99,4500.0,90.08,90.08,89.98,89.99,4500.0
2025-05-29 10:50:00,89.87,89.87,89.87,89.87,1500.0,89.87,89.87,89.87,89.87,1500.0
2025-05-29 10:55:00,89.95,89.95,89.88,89.95,9000.0,89.95,89.95,89.88,89.95,9000.0
2025-05-29 11:00:00,90.01,90.01,89.98,89.98,3000.0,90.01,90.01,89.98,89.98,3000.0
2025-05-29 11:05:00,89.96,90.01,89.96,90.0,7500.0,89.96,90.01,89.96,90.0,7500.0
2025-05-29 11:10:00,89.98,89.98,89.98,89.98,1500.0,89.98,89.98,89.98,89.98,1500.0
2025-05-29 11:15:00,89.97,90.01,89.93,89.93,10500.0,89.97,90.01,89.93,89.93,10500.0
2025-05-29 11:20:00,89.88,89.88,89.82,89.87,6000.0,89.88,89.88,89.82,89.87,6000.0
2025-05-29 11:25:00,89.86,89.88,89.81,89.81,9690.0,89.86,89.88,89.81,89.81,9690.0
2025-05-29 11:30:00,89.84,89.89,89.79,89.83,19500.0,89.84,89.89,89.79,89.83,19500.0
2025-05-29 11:35:00,89.9,89.91,89.79,89.91,11160.0,89.9,89.91,89.79,89.91,11160.0
2025-05-29 11:40:00,89.96,89.97,89.95,89.95,21000.0,89.96,89.97,89.95,89.95,21000.0
2025-05-29 11:45:00,89.95,89.95,89.95,89.95,0.0,89.95,89.95,89.95,89.95,0.0
2025-05-29 11:50:00,89.82,89.88,89.82,89.88,3000.0,89.82,89.88,89.82,89.88,3000.0
2025-05-29 11:55:00,89.84,89.85,89.6,89.66,12300.0,89.84,89.85,89.6,89.66,12300.0
2025-05-29 12:00:00,89.75,89.75,89.75,89.75,1500.0,89.75,89.75,89.75,89.75,1500.0
2025-05-29 12:05:00,89.75,89.77,89.75,89.77,3930.0,89.75,89.77,89.75,89.77,3930.0
2025-05-29 12:10:00,89.74,89.82,89.74,89.79,9000.0,89.74,89.82,89.74,89.79,9000.0
2025-05-29 12:15:00,89.77,89.84,89.77,89.84,3000.0,89.77,89.84,89.77,89.84,3000.0
2025-05-29 12:20:00,89.92,89.92,89.92,89.92,3000.0,89.92,89.92,89.92,89.92,3000.0
2025-05-29 12:25:00,89.8,89.86,89.79,89.85,14520.0,89.8,89.86,89.79,89.85,14520.0
2025-05-29 12:30:00,89.84,89.84,89.79,89.79,6060.0,89.84,89.84,89.79,89.79,6060.0
2025-05-29 12:35:00,89.84,89.84,89.79,89.79,4560.0,89.84,89.84,89.79,89.79,4560.0
2025-05-29 12:40:00,89.81,89.83,89.81,89.83,3165.0,89.81,89.83,89.81,89.83,3165.0
2025-05-29 12:45:00,89.77,89.77,89.7,89.7,6060.0,89.77,89.77,89.7,89.7,6060.0
2025-05-29 12:50:00,89.73,89.74,89.66,89.66,7530.0,89.73,89.74,89.66,89.66,7530.0
2025-05-29 12:55:00,89.72,89.81,89.72,89.79,4500.0,89.72,89.81,89.72,89.79,4500.0
2025-05-29 13:00:00,89.85,89.91,89.85,89.89,4500.0,89.85,89.91,89.85,89.89,4500.0
2025-05-29 13:05:00,89.95,89.95,89.85,89.87,6000.0,89.95,89.95,89.85,89.87,6000.0
2025-05-29 13:10:00,89.92,89.95,89.91,89.94,16920.0,89.92,89.95,89.91,89.94,16920.0
2025-05-29 13:15:00,89.95,89.99,89.91,89.95,12135.0,89.95,89.99,89.91,89.95,12135.0
2025-05-29 13:20:00,89.97,89.97,89.96,89.96,6000.0,89.97,89.97,89.96,89.96,6000.0
2025-05-29 13:25:00,89.96,89.96,89.96,89.96,0.0,89.96,89.96,89.96,89.96,0.0
2025-05-29 13:30:00,89.91,89.95,89.86,89.92,10185.0,89.91,89.95,89.86,89.92,10185.0
2025-05-29 13:35:00,89.85,89.9,89.85,89.9,6000.0,89.85,89.9,89.85,89.9,6000.0
2025-05-29 13:40:00,89.87,89.87,89.86,89.86,3000.0,89.87,89.87,89.86,89.86,3000.0
2025-05-29 13:45:00,89.88,89.91,89.88,89.91,3000.0,89.88,89.91,89.88,89.91,3000.0
2025-05-29 13:50:00,89.91,89.91,89.91,89.91,0.0,89.91,89.91,89.91,89.91,0.0
2025-05-29 13:55:00,89.86,89.92,89.85,89.92,6000.0,89.86,89.92,89.85,89.92,6000.0
2025-05-29 14:00:00,89.92,89.92,89.8,89.8,37695.0,89.92,89.92,89.8,89.8,37695.0
2025-05-29 14:05:00,89.8,89.8,89.78,89.78,9000.0,89.8,89.8,89.78,89.78,9000.0
2025-05-29 14:10:00,89.71,89.71,89.7,89.7,3000.0,89.71,89.71,89.7,89.7,3000.0
2025-05-29 14:15:00,89.68,89.68,89.68,89.68,3000.0,89.68,89.68,89.68,89.68,3000.0
2025-05-29 14:20:00,89.66,89.79,89.65,89.79,21450.0,89.66,89.79,89.65,89.79,21450.0
2025-05-29 14:25:00,89.86,89.86,89.84,89.84,13500.0,89.86,89.86,89.84,89.84,13500.0
2025-05-29 14:30:00,89.84,89.94,89.84,89.94,6000.0,89.84,89.94,89.84,89.94,6000.0
2025-05-29 14:35:00,89.98,89.98,89.91,89.91,15000.0,89.98,89.98,89.91,89.91,15000.0
2025-05-29 14:40:00,90.0,90.07,89.99,90.0,12000.0,90.0,90.07,89.99,90.0,12000.0
2025-05-29 14:45:00,90.04,90.05,90.04,90.05,6000.0,90.04,90.05,90.04,90.05,6000.0
2025-05-29 14:50:00,90.03,90.04,90.01,90.01,4710.0,90.03,90.04,90.01,90.01,4710.0
2025-05-29 14:55:00,89.99,89.99,89.98,89.99,12000.0,89.99,89.99,89.98,89.99,12000.0
2025-05-29 15:00:00,90.12,90.28,90.12,90.28,9435.0,90.12,90.28,90.12,90.28,9435.0
2025-05-29 15:05:00,90.14,90.14,90.09,90.09,7500.0,90.14,90.14,90.09,90.09,7500.0
2025-05-29 15:10:00,90.13,90.15,90.11,90.11,11385.0,90.13,90.15,90.11,90.11,11385.0
2025-05-29 15:15:00,90.08,90.13,90.08,90.13,14910.0,90.08,90.13,90.08,90.13,14910.0
2025-05-29 15:20:00,90.18,90.18,90.16,90.16,4470.0,90.18,90.18,90.16,90.16,4470.0
2025-05-29 15:25:00,90.16,90.16,90.13,90.13,4500.0,90.16,90.16,90.13,90.13,4500.0
2025-05-29 15:30:00,90.17,90.17,90.15,90.17,5955.0,90.17,90.17,90.15,90.17,5955.0
2025-05-29 15:35:00,90.14,90.17,90.14,90.16,9315.0,90.14,90.17,90.14,90.16,9315.0
2025-05-29 15:40:00,90.15,90.2,90.14,90.16,24255.0,90.15,90.2,90.14,90.16,24255.0
2025-05-29 15:45:00,90.16,90.3,90.16,90.2,14775.0,90.16,90.3,90.16,90.2,14775.0
2025-05-29 15:50:00,90.21,90.23,90.12,90.12,32415.0,90.21,90.23,90.12,90.12,32415.0
2025-05-29 15:55:00,90.12,90.16,90.0,90.14,55485.0,90.12,90.16,90.0,90.14,55485.0
2025-05-30 09:30:00,90.34,90.47,90.19,90.47,53400.0,90.34,90.47,90.19,90.47,53400.0
2025-05-30 09:35:00,90.95,91.15,90.95,91.15,17070.0,90.95,91.15,90.95,91.15,17070.0
2025-05-30 09:40:00,91.23,91.51,91.18,91.51,13260.0,91.23,91.51,91.18,91.51,13260.0
2025-05-30 09:45:00,91.53,91.53,91.19,91.19,14730.0,91.53,91.53,91.19,91.19,14730.0
2025-05-30 09:50:00,91.13,91.3,91.11,91.19,33300.0,91.13,91.3,91.11,91.19,33300.0
2025-05-30 09:55:00,91.23,91.24,91.14,91.14,17580.0,91.23,91.24,91.14,91.14,17580.0
2025-05-30 10:00:00,91.13,91.2,90.99,91.14,35865.0,91.13,91.2,90.99,91.14,35865.0
2025-05-30 10:05:00,91.14,91.23,91.14,91.23,11715.0,91.14,91.23,91.14,91.23,11715.0
2025-05-30 10:10:00,91.23,91.33,91.23,91.33,13500.0,91.23,91.33,91.23,91.33,13500.0
2025-05-30 10:15:00,91.29,91.41,91.29,91.41,17325.0,91.29,91.41,91.29,91.41,17325.0
2025-05-30 10:20:00,91.26,91.27,91.22,91.23,24360.0,91.26,91.27,91.22,91.23,24360.0
2025-05-30 10:25:00,91.31,91.31,90.96,90.96,9000.0,91.31,91.31,90.96,90.96,9000.0
2025-05-30 10:30:00,90.96,90.96,90.85,90.86,16500.0,90.96,90.96,90.85,90.86,16500.0
2025-05-30 10:35:00,90.7,90.82,90.7,90.82,31500.0,90.7,90.82,90.7,90.82,31500.0
2025-05-30 10:40:00,90.66,90.79,90.66,90.67,29220.0,90.66,90.79,90.66,90.67,29220.0
2025-05-30 10:45:00,90.68,90.78,90.67,90.78,22230.0,90.68,90.78,90.67,90.78,22230.0
2025-05-30 10:50:00,90.69,90.76,90.69,90.71,4500.0,90.69,90.76,90.69,90.71,4500.0
2025-05-30 10:55:00,90.69,90.73,90.69,90.7,4500.0,90.69,90.73,90.69,90.7,4500.0
2025-05-30 11:00:00,90.8,90.8,90.79,90.79,10500.0,90.8,90.8,90.79,90.79,10500.0
2025-05-30 11:05:00,90.83,90.89,90.83,90.88,9000.0,90.83,90.89,90.83,90.88,9000.0
2025-05-30 11:10:00,90.91,90.91,90.85,90.86,8550.0,90.91,90.91,90.85,90.86,8550.0
2025-05-30 11:15:00,90.85,90.9,90.85,90.9,3000.0,90.85,90.9,90.85,90.9,3000.0
2025-05-30 11:20:00,90.91,90.91,90.83,90.9,10050.0,90.91,90.91,90.83,90.9,10050.0
2025-05-30 11:25:00,90.9,90.9,90.9,90.9,0.0,90.9,90.9,90.9,90.9,0.0
2025-05-30 11:30:00,90.9,90.95,90.83,90.83,19500.0,90.9,90.95,90.83,90.83,19500.0
2025-05-30 11:35:00,90.78,90.86,90.76,90.84,19890.0,90.78,90.86,90.76,90.84,19890.0
2025-05-30 11:40:00,90.84,90.84,90.84,90.84,0.0,90.84,90.84,90.84,90.84,0.0
2025-05-30 11:45:00,90.73,90.77,90.73,90.77,8250.0,90.73,90.77,90.73,90.77,8250.0
2025-05-30 11:50:00,90.8,90.8,90.77,90.77,6750.0,90.8,90.8,90.77,90.77,6750.0
2025-05-30 11:55:00,90.8,90.87,90.8,90.8,17340.0,90.8,90.87,90.8,90.8,17340.0
2025-05-30 12:00:00,90.81,90.81,90.81,90.81,1500.0,90.81,90.81,90.81,90.81,1500.0
2025-05-30 12:05:00,90.95,90.98,90.94,90.98,7500.0,90.95,90.98,90.94,90.98,7500.0
2025-05-30 12:10:00,91.16,91.16,91.07,91.07,3000.0,91.16,91.16,91.07,91.07,3000.0
2025-05-30 12:15:00,91.04,91.04,90.94,90.94,5160.0,91.04,91.04,90.94,90.94,5160.0
2025-05-30 12:20:00,90.88,90.88,90.79,90.79,3750.0,90.88,90.88,90.79,90.79,3750.0
2025-05-30 12:25:00,90.55,90.57,90.55,90.57,3000.0,90.55,90.57,90.55,90.57,3000.0
2025-05-30 12:30:00,90.49,90.5,90.49,90.5,3000.0,90.49,90.5,90.49,90.5,3000.0
2025-05-30 12:35:00,90.56,90.62,90.56,90.62,4500.0,90.56,90.62,90.56,90.62,4500.0
2025-05-30 12:40:00,90.56,90.56,90.55,90.55,3000.0,90.56,90.56,90.55,90.55,3000.0
2025-05-30 12:45:00,90.51,90.51,90.48,90.48,3750.0,90.51,90.51,90.48,90.48,3750.0
2025-05-30 12:50:00,90.64,90.64,90.64,90.64,6000.0,90.64,90.64,90.64,90.64,6000.0
2025-05-30 12:55:00,90.68,90.68,90.68,90.68,5295.0,90.68,90.68,90.68,90.68,5295.0
2025-05-30 13:00:00,90.69,90.69,90.69,90.69,6000.0,90.69,90.69,90.69,90.69,6000.0
2025-05-30 13:05:00,90.69,90.69,90.69,90.69,0.0,90.69,90.69,90.69,90.69,0.0
2025-05-30 13:10:00,90.65,90.65,90.57,90.57,7815.0,90.65,90.65,90.57,90.57,7815.0
2025-05-30 13:15:00,90.57,90.57,90.57,90.57,0.0,90.57,90.57,90.57,90.57,0.0
2025-05-30 13:20:00,90.61,90.61,90.55,90.55,3000.0,90.61,90.61,90.55,90.55,3000.0
2025-05-30 13:25:00,90.55,90.55,90.55,90.55,0.0,90.55,90.55,90.55,90.55,0.0
2025-05-30 13:30:00,90.57,90.62,90.51,90.61,19200.0,90.57,90.62,90.51,90.61,19200.0
2025-05-30 13:35:00,90.65,90.65,90.56,90.56,6000.0,90.65,90.65,90.56,90.56,6000.0
2025-05-30 13:40:00,90.59,90.59,90.53,90.53,5250.0,90.59,90.59,90.53,90.53,5250.0
2025-05-30 13:45:00,90.57,90.59,90.57,90.59,3000.0,90.57,90.59,90.57,90.59,3000.0
2025-05-30 13:50:00,90.59,90.59,90.59,90.59,0.0,90.59,90.59,90.59,90.59,0.0
2025-05-30 13:55:00,90.66,90.67,90.66,90.67,3000.0,90.66,90.67,90.66,90.67,3000.0
2025-05-30 14:00:00,90.81,90.81,90.81,90.81,1950.0,90.81,90.81,90.81,90.81,1950.0
2025-05-30 14:05:00,90.81,90.81,90.75,90.75,21195.0,90.81,90.81,90.75,90.75,21195.0
2025-05-30 14:10:00,90.9,90.9,90.9,90.9,1500.0,90.9,90.9,90.9,90.9,1500.0
2025-05-30 14:15:00,90.96,90.96,90.92,90.93,9000.0,90.96,90.96,90.92,90.93,9000.0
2025-05-30 14:20:00,90.93,90.93,90.93,90.93,0.0,90.93,90.93,90.93,90.93,0.0
2025-05-30 14:25:00,90.93,90.93,90.93,90.93,0.0,90.93,90.93,90.93,90.93,0.0
2025-05-30 14:30:00,90.85,90.85,90.85,90.85,1500.0,90.85,90.85,90.85,90.85,1500.0
2025-05-30 14:35:00,90.85,90.9,90.85,90.9,4500.0,90.85,90.9,90.85,90.9,4500.0
2025-05-30 14:40:00,90.93,90.93,90.93,90.93,3105.0,90.93,90.93,90.93,90.93,3105.0
2025-05-30 14:45:00,90.9,90.95,90.9,90.95,5355.0,90.9,90.95,90.9,90.95,5355.0
2025-05-30 14:50:00,90.9,90.94,90.89,90.89,5235.0,90.9,90.94,90.89,90.89,5235.0
2025-05-30 14:55:00,90.87,90.87,90.87,90.87,1500.0,90.87,90.87,90.87,90.87,1500.0
2025-05-30 15:00:00,90.92,90.92,90.83,90.83,8775.0,90.92,90.92,90.83,90.83,8775.0
2025-05-30 15:05:00,90.88,90.94,90.88,90.9,16905.0,90.88,90.94,90.88,90.9,16905.0
2025-05-30 15:10:00,90.95,90.95,90.9,90.9,7500.0,90.95,90.95,90.9,90.9,7500.0
2025-05-30 15:15:00,90.88,90.99,90.88,90.94,17340.0,90.88,90.99,90.88,90.94,17340.0
2025-05-30 15:20:00,90.81,90.85,90.81,90.85,5250.0,90.81,90.85,90.81,90.85,5250.0
2025-05-30 15:25:00,90.83,90.92,90.83,90.86,12000.0,90.83,90.92,90.83,90.86,12000.0
2025-05-30 15:30:00,90.87,90.93,90.87,90.93,10500.0,90.87,90.93,90.87,90.93,10500.0
2025-05-30 15:35:00,90.94,91.02,90.9,90.91,25500.0,90.94,91.02,90.9,90.91,25500.0
2025-05-30 15:40:00,90.91,90.91,90.91,90.91,0.0,90.91,90.91,90.91,90.91,0.0
2025-05-30 15:45:00,90.87,90.94,90.83,90.94,13500.0,90.87,90.94,90.83,90.94,13500.0
2025-05-30 15:50:00,90.99,91.31,90.96,91.04,186885.0,90.99,91.31,90.96,91.04,186885.0
2025-05-30 15:55:00,91.03,91.24,91.03,91.05,394860.0,91.03,91.24,91.03,91.05,394860.0
2025-06-02 09:30:00,90.48,90.51,90.29,90.36,84705.0,90.48,90.51,90.29,90.36,84705.0
2025-06-02 09:35:00,90.27,90.27,90.12,90.24,10500.0,90.27,90.27,90.12,90.24,10500.0
2025-06-02 09:40:00,90.48,90.59,90.48,90.59,25500.0,90.48,90.59,90.48,90.59,25500.0
2025-06-02 09:45:00,90.94,90.94,90.8,90.8,17475.0,90.94,90.94,90.8,90.8,17475.0
2025-06-02 09:50:00,90.94,90.94,90.52,90.6,70740.0,90.94,90.94,90.52,90.6,70740.0
2025-06-02 09:55:00,90.57,90.58,90.28,90.28,25320.0,90.57,90.58,90.28,90.28,25320.0
2025-06-02 10:00:00,90.33,90.5,90.28,90.5,63270.0,90.33,90.5,90.28,90.5,63270.0
2025-06-02 10:05:00,90.55,90.64,90.48,90.49,29985.0,90.55,90.64,90.48,90.49,29985.0
2025-06-02 10:10:00,90.43,90.53,90.4,90.53,27285.0,90.43,90.53,90.4,90.53,27285.0
2025-06-02 10:15:00,90.56,90.7,90.56,90.66,25110.0,90.56,90.7,90.56,90.66,25110.0
2025-06-02 10:20:00,90.62,90.68,90.48,90.56,21405.0,90.62,90.68,90.48,90.56,21405.0
2025-06-02 10:25:00,90.64,90.69,90.57,90.57,24075.0,90.64,90.69,90.57,90.57,24075.0
2025-06-02 10:30:00,90.7,90.88,90.68,90.88,22500.0,90.7,90.88,90.68,90.88,22500.0
2025-06-02 10:35:00,90.84,90.87,90.76,90.76,13530.0,90.84,90.87,90.76,90.76,13530.0
2025-06-02 10:40:00,90.9,90.91,90.9,90.91,4500.0,90.9,90.91,90.9,90.91,4500.0
2025-06-02 10:45:00,90.88,90.88,90.86,90.86,3000.0,90.88,90.88,90.86,90.86,3000.0
2025-06-02 10:50:00,90.91,91.06,90.9,90.95,24600.0,90.91,91.06,90.9,90.95,24600.0
2025-06-02 10:55:00,90.96,91.07,90.96,91.01,15210.0,90.96,91.07,90.96,91.01,15210.0
2025-06-02 11:00:00,91.02,91.03,90.77,90.82,27780.0,91.02,91.03,90.77,90.82,27780.0
2025-06-02 11:05:00,90.73,90.78,90.67,90.67,22770.0,90.73,90.78,90.67,90.67,22770.0
2025-06-02 11:10:00,90.75,90.77,90.67,90.77,19680.0,90.75,90.77,90.67,90.77,19680.0
2025-06-02 11:15:00,90.77,90.85,90.74,90.77,19170.0,90.77,90.85,90.74,90.77,19170.0
2025-06-02 11:20:00,90.85,90.91,90.84,90.87,13890.0,90.85,90.91,90.84,90.87,13890.0
2025-06-02 11:25:00,90.87,90.87,90.82,90.82,4500.0,90.87,90.87,90.82,90.82,4500.0
2025-06-02 11:30:00,90.8,90.93,90.8,90.93,19500.0,90.8,90.93,90.8,90.93,19500.0
2025-06-02 11:35:00,90.89,90.89,90.89,90.89,1890.0,90.89,90.89,90.89,90.89,1890.0
2025-06-02 11:40:00,90.98,90.98,90.98,90.98,1500.0,90.98,90.98,90.98,90.98,1500.0
2025-06-02 11:45:00,91.07,91.07,91.07,91.07,10500.0,91.07,91.07,91.07,91.07,10500.0
2025-06-02 11:50:00,91.08,91.28,91.01,91.23,98430.0,91.08,91.28,91.01,91.23,98430.0
2025-06-02 11:55:00,91.18,91.28,91.16,91.28,6000.0,91.18,91.28,91.16,91.28,6000.0
2025-06-02 12:00:00,91.18,91.18,91.18,91.18,3000.0,91.18,91.18,91.18,91.18,3000.0
2025-06-02 12:05:00,91.13,91.13,91.02,91.02,3000.0,91.13,91.13,91.02,91.02,3000.0
2025-06-02 12:10:00,90.98,90.98,90.98,90.98,2250.0,90.98,90.98,90.98,90.98,2250.0
2025-06-02 12:15:00,91.05,91.05,91.01,91.01,5400.0,91.05,91.05,91.01,91.01,5400.0
2025-06-02 12:20:00,90.99,91.06,90.99,91.06,4500.0,90.99,91.06,90.99,91.06,4500.0
2025-06-02 12:25:00,91.05,91.07,91.03,91.03,9000.0,91.05,91.07,91.03,91.03,9000.0
2025-06-02 12:30:00,91.11,91.11,91.11,91.11,1500.0,91.11,91.11,91.11,91.11,1500.0
2025-06-02 12:35:00,91.11,91.23,91.07,91.19,17490.0,91.11,91.23,91.07,91.19,17490.0
2025-06-02 12:40:00,91.23,91.23,91.23,91.23,1500.0,91.23,91.23,91.23,91.23,1500.0
2025-06-02 12:45:00,91.08,91.08,91.01,91.01,4965.0,91.08,91.08,91.01,91.01,4965.0
2025-06-02 12:50:00,91.08,91.14,91.08,91.11,12000.0,91.08,91.14,91.08,91.11,12000.0
2025-06-02 12:55:00,91.12,91.12,91.12,91.12,4500.0,91.12,91.12,91.12,91.12,4500.0
2025-06-02 13:00:00,91.11,91.17,91.08,91.11,78975.0,91.11,91.17,91.08,91.11,78975.0
2025-06-02 13:05:00,91.12,91.22,91.12,91.22,10020.0,91.12,91.22,91.12,91.22,10020.0
2025-06-02 13:10:00,91.22,91.22,91.22,91.22,0.0,91.22,91.22,91.22,91.22,0.0
2025-06-02 13:15:00,91.21,91.21,91.1,91.13,18000.0,91.21,91.21,91.1,91.13,18000.0
2025-06-02 13:20:00,91.13,91.17,91.11,91.14,10380.0,91.13,91.17,91.11,91.14,10380.0
2025-06-02 13:25:00,91.1,91.1,91.1,91.1,1500.0,91.1,91.1,91.1,91.1,1500.0
2025-06-02 13:30:00,91.1,91.13,91.07,91.07,16845.0,91.1,91.13,91.07,91.07,16845.0
2025-06-02 13:35:00,91.06,91.15,91.06,91.15,21000.0,91.06,91.15,91.06,91.15,21000.0
2025-06-02 13:40:00,91.15,91.2,91.15,91.16,57000.0,91.15,91.2,91.15,91.16,57000.0
2025-06-02 13:45:00,91.24,91.24,91.17,91.17,6000.0,91.24,91.24,91.17,91.17,6000.0
2025-06-02 13:50:00,91.2,91.24,91.15,91.22,30315.0,91.2,91.24,91.15,91.22,30315.0
2025-06-02 13:55:00,91.3,91.3,91.24,91.24,4500.0,91.3,91.3,91.24,91.24,4500.0
2025-06-02 14:00:00,91.32,91.35,91.26,91.27,15000.0,91.32,91.35,91.26,91.27,15000.0
2025-06-02 14:05:00,91.31,91.36,91.31,91.31,13185.0,91.31,91.36,91.31,91.31,13185.0
2025-06-02 14:10:00,91.41,91.41,91.33,91.35,15000.0,91.41,91.41,91.33,91.35,15000.0
2025-06-02 14:15:00,91.38,91.41,91.38,91.41,4500.0,91.38,91.41,91.38,91.41,4500.0
2025-06-02 14:20:00,91.4,91.57,91.4,91.5,12000.0,91.4,91.57,91.4,91.5,12000.0
2025-06-02 14:25:00,91.51,91.52,91.46,91.51,25515.0,91.51,91.52,91.46,91.51,25515.0
2025-06-02 14:30:00,91.51,91.51,91.37,91.37,33135.0,91.51,91.51,91.37,91.37,33135.0
2025-06-02 14:35:00,91.36,91.36,91.35,91.35,6000.0,91.36,91.36,91.35,91.35,6000.0
2025-06-02 14:40:00,91.35,91.38,91.32,91.38,21000.0,91.35,91.38,91.32,91.38,21000.0
2025-06-02 14:45:00,91.31,91.37,91.26,91.26,20895.0,91.31,91.37,91.26,91.26,20895.0
2025-06-02 14:50:00,91.37,91.45,91.37,91.4,22500.0,91.37,91.45,91.37,91.4,22500.0
2025-06-02 14:55:00,91.43,91.43,91.37,91.37,9675.0,91.43,91.43,91.37,91.37,9675.0
2025-06-02 15:00:00,91.42,91.45,91.35,91.36,19500.0,91.42,91.45,91.35,91.36,19500.0
2025-06-02 15:05:00,91.41,91.41,91.36,91.36,3000.0,91.41,91.41,91.36,91.36,3000.0
2025-06-02 15:10:00,91.34,91.38,91.34,91.35,22500.0,91.34,91.38,91.34,91.35,22500.0
2025-06-02 15:15:00,91.36,91.44,91.35,91.44,9000.0,91.36,91.44,91.35,91.44,9000.0
2025-06-02 15:20:00,91.47,91.49,91.43,91.49,17400.0,91.47,91.49,91.43,91.49,17400.0
2025-06-02 15:25:00,91.51,91.51,91.5,91.5,3000.0,91.51,91.51,91.5,91.5,3000.0
2025-06-02 15:30:00,91.45,91.46,91.42,91.42,15000.0,91.45,91.46,91.42,91.42,15000.0
2025-06-02 15:35:00,91.44,91.44,91.37,91.41,18480.0,91.44,91.44,91.37,91.41,18480.0
2025-06-02 15:40:00,91.41,91.56,91.41,91.45,22590.0,91.41,91.56,91.41,91.45,22590.0
2025-06-02 15:45:00,91.4,91.43,91.27,91.32,16500.0,91.4,91.43,91.27,91.32,16500.0
2025-06-02 15:50:00,91.41,91.41,91.23,91.35,82605.0,91.41,91.41,91.23,91.35,82605.0
2025-06-02 15:55:00,91.31,91.41,91.28,91.34,158220.0,91.31,91.41,91.28,91.34,158220.0
2025-06-03 09:30:00,90.97,91.17,90.97,91.14,75000.0,90.97,91.17,90.97,91.14,75000.0
2025-06-03 09:35:00,91.4,91.87,91.35,91.85,28500.0,91.4,91.87,91.35,91.85,28500.0
2025-06-03 09:40:00,91.75,91.79,91.74,91.79,6195.0,91.75,91.79,91.74,91.79,6195.0
2025-06-03 09:45:00,91.66,91.66,91.37,91.38,10500.0,91.66,91.66,91.37,91.38,10500.0
2025-06-03 09:50:00,91.35,91.35,91.24,91.24,7500.0,91.35,91.35,91.24,91.24,7500.0
2025-06-03 09:55:00,91.18,91.18,91.04,91.04,6675.0,91.18,91.18,91.04,91.04,6675.0
2025-06-03 10:00:00,91.12,91.12,90.75,90.77,38790.0,91.12,91.12,90.75,90.77,38790.0
2025-06-03 10:05:00,90.76,90.78,90.76,90.78,3000.0,90.76,90.78,90.76,90.78,3000.0
2025-06-03 10:10:00,90.84,90.86,90.78,90.86,7230.0,90.84,90.86,90.78,90.86,7230.0
2025-06-03 10:15:00,90.79,90.84,90.66,90.66,28755.0,90.79,90.84,90.66,90.66,28755.0
2025-06-03 10:20:00,90.66,90.7,90.64,90.65,12000.0,90.66,90.7,90.64,90.65,12000.0
2025-06-03 10:25:00,90.6,90.72,90.6,90.72,13500.0,90.6,90.72,90.6,90.72,13500.0
2025-06-03 10:30:00,90.52,90.52,90.52,90.52,1500.0,90.52,90.52,90.52,90.52,1500.0
2025-06-03 10:35:00,90.32,90.39,90.17,90.17,24000.0,90.32,90.39,90.17,90.17,24000.0
2025-06-03 10:40:00,90.24,90.46,90.24,90.46,16665.0,90.24,90.46,90.24,90.46,16665.0
2025-06-03 10:45:00,90.39,90.39,90.39,90.39,24960.0,90.39,90.39,90.39,90.39,24960.0
2025-06-03 10:50:00,90.54,90.54,90.48,90.48,3750.0,90.54,90.54,90.48,90.48,3750.0
2025-06-03 10:55:00,90.56,90.56,90.55,90.55,3000.0,90.56,90.56,90.55,90.55,3000.0
2025-06-03 11:00:00,90.65,90.67,90.47,90.47,28080.0,90.65,90.67,90.47,90.47,28080.0
2025-06-03 11:05:00,90.36,90.36,90.33,90.33,13500.0,90.36,90.36,90.33,90.33,13500.0
2025-06-03 11:10:00,90.24,90.24,90.19,90.22,18000.0,90.24,90.24,90.19,90.22,18000.0
2025-06-03 11:15:00,90.21,90.21,90.21,90.21,6060.0,90.21,90.21,90.21,90.21,6060.0
2025-06-03 11:20:00,90.44,90.44,90.44,90.44,2055.0,90.44,90.44,90.44,90.44,2055.0
2025-06-03 11:25:00,90.39,90.46,90.37,90.46,9450.0,90.39,90.46,90.37,90.46,9450.0
2025-06-03 11:30:00,90.53,90.55,90.53,90.55,4500.0,90.53,90.55,90.53,90.55,4500.0
2025-06-03 11:35:00,90.59,90.76,90.57,90.76,9000.0,90.59,90.76,90.57,90.76,9000.0
2025-06-03 11:40:00,90.76,90.76,90.76,90.76,0.0,90.76,90.76,90.76,90.76,0.0
2025-06-03 11:45:00,90.7,90.84,90.7,90.8,12450.0,90.7,90.84,90.7,90.8,12450.0
2025-06-03 11:50:00,90.75,90.77,90.75,90.77,9000.0,90.75,90.77,90.75,90.77,9000.0
2025-06-03 11:55:00,90.73,90.73,90.73,90.73,1500.0,90.73,90.73,90.73,90.73,1500.0
2025-06-03 12:00:00,90.68,90.68,90.68,90.68,1500.0,90.68,90.68,90.68,90.68,1500.0
2025-06-03 12:05:00,90.6,90.67,90.6,90.63,7800.0,90.6,90.67,90.6,90.63,7800.0
2025-06-03 12:10:00,90.7,90.77,90.7,90.76,6000.0,90.7,90.77,90.7,90.76,6000.0
2025-06-03 12:15:00,90.77,90.87,90.75,90.8,22965.0,90.77,90.87,90.75,90.8,22965.0
2025-06-03 12:20:00,90.8,90.8,90.8,90.8,0.0,90.8,90.8,90.8,90.8,0.0
2025-06-03 12:25:00,90.8,90.8,90.8,90.8,0.0,90.8,90.8,90.8,90.8,0.0
2025-06-03 12:30:00,90.8,90.8,90.8,90.8,0.0,90.8,90.8,90.8,90.8,0.0
2025-06-03 12:35:00,90.72,90.78,90.72,90.78,15975.0,90.72,90.78,90.72,90.78,15975.0
2025-06-03 12:40:00,90.84,90.84,90.84,90.84,1500.0,90.84,90.84,90.84,90.84,1500.0
2025-06-03 12:45:00,90.62,90.71,90.62,90.71,12000.0,90.62,90.71,90.62,90.71,12000.0
2025-06-03 12:50:00,90.69,90.76,90.69,90.76,4500.0,90.69,90.76,90.69,90.76,4500.0
2025-06-03 12:55:00,90.69,90.79,90.69,90.79,9735.0,90.69,90.79,90.69,90.79,9735.0
2025-06-03 13:00:00,90.8,90.83,90.73,90.73,23160.0,90.8,90.83,90.73,90.73,23160.0
2025-06-03 13:05:00,90.79,90.88,90.79,90.88,10500.0,90.79,90.88,90.79,90.88,10500.0
2025-06-03 13:10:00,90.88,90.88,90.88,90.88,0.0,90.88,90.88,90.88,90.88,0.0
2025-06-03 13:15:00,90.88,90.88,90.88,90.88,0.0,90.88,90.88,90.88,90.88,0.0
2025-06-03 13:20:00,90.96,90.96,90.96,90.96,1500.0,90.96,90.96,90.96,90.96,1500.0
2025-06-03 13:25:00,90.96,90.96,90.96,90.96,0.0,90.96,90.96,90.96,90.96,0.0
2025-06-03 13:30:00,90.86,90.86,90.86,90.86,1545.0,90.86,90.86,90.86,90.86,1545.0
2025-06-03 13:35:00,90.94,90.97,90.92,90.96,21750.0,90.94,90.97,90.92,90.96,21750.0
2025-06-03 13:40:00,90.98,90.98,90.98,90.98,3000.0,90.98,90.98,90.98,90.98,3000.0
2025-06-03 13:45:00,91.04,91.04,90.96,90.96,12000.0,91.04,91.04,90.96,90.96,12000.0
2025-06-03 13:50:00,90.89,90.89,90.86,90.86,8535.0,90.89,90.89,90.86,90.86,8535.0
2025-06-03 13:55:00,90.86,90.86,90.86,90.86,0.0,90.86,90.86,90.86,90.86,0.0
2025-06-03 14:00:00,90.97,90.97,90.95,90.95,7725.0,90.97,90.97,90.95,90.95,7725.0
2025-06-03 14:05:00,90.95,90.95,90.95,90.95,0.0,90.95,90.95,90.95,90.95,0.0
2025-06-03 14:10:00,90.98,91.17,90.96,91.03,64050.0,90.98,91.17,90.96,91.03,64050.0
2025-06-03 14:15:00,90.98,91.0,90.98,91.0,3690.0,90.98,91.0,90.98,91.0,3690.0
2025-06-03 14:20:00,91.1,91.16,91.08,91.08,21000.0,91.1,91.16,91.08,91.08,21000.0
2025-06-03 14:25:00,91.1,91.1,91.07,91.07,9315.0,91.1,91.1,91.07,91.07,9315.0
2025-06-03 14:30:00,91.12,91.12,91.12,91.12,1500.0,91.12,91.12,91.12,91.12,1500.0
2025-06-03 14:35:00,91.05,91.13,91.03,91.13,22515.0,91.05,91.13,91.03,91.13,22515.0
2025-06-03 14:40:00,91.2,91.2,91.14,91.16,9780.0,91.2,91.2,91.14,91.16,9780.0
2025-06-03 14:45:00,91.08,91.14,91.05,91.1,51000.0,91.08,91.14,91.05,91.1,51000.0
2025-06-03 14:50:00,91.08,91.14,91.07,91.14,6000.0,91.08,91.14,91.07,91.14,6000.0
2025-06-03 14:55:00,91.15,91.15,91.03,91.05,8280.0,91.15,91.15,91.03,91.05,8280.0
2025-06-03 15:00:00,91.08,91.15,91.07,91.15,9615.0,91.08,91.15,91.07,91.15,9615.0
2025-06-03 15:05:00,91.11,91.13,91.11,91.13,4500.0,91.11,91.13,91.11,91.13,4500.0
2025-06-03 15:10:00,91.09,91.13,91.03,91.12,42300.0,91.09,91.13,91.03,91.12,42300.0
2025-06-03 15:15:00,91.12,91.14,91.09,91.09,13500.0,91.12,91.14,91.09,91.09,13500.0
2025-06-03 15:20:00,91.12,91.16,91.12,91.15,25500.0,91.12,91.16,91.12,91.15,25500.0
2025-06-03 15:25:00,91.11,91.29,91.11,91.29,30855.0,91.11,91.29,91.11,91.29,30855.0
2025-06-03 15:30:00,91.38,91.38,91.38,91.38,1500.0,91.38,91.38,91.38,91.38,1500.0
2025-06-03 15:35:00,91.39,91.47,91.39,91.47,13500.0,91.39,91.47,91.39,91.47,13500.0
2025-06-03 15:40:00,91.51,91.51,91.34,91.4,37260.0,91.51,91.51,91.34,91.4,37260.0
2025-06-03 15:45:00,91.4,91.41,91.3,91.3,51660.0,91.4,91.41,91.3,91.3,51660.0
2025-06-03 15:50:00,91.33,91.59,91.33,91.54,150885.0,91.33,91.59,91.33,91.54,150885.0
2025-06-03 15:55:00,91.54,91.54,91.42,91.45,175770.0,91.54,91.54,91.42,91.45,175770.0
2025-06-04 09:30:00,91.47,91.47,90.86,90.86,44385.0,91.47,91.47,90.86,90.86,44385.0
2025-06-04 09:35:00,90.87,90.87,89.83,90.58,68025.0,90.87,90.87,89.83,90.58,68025.0
2025-06-04 09:40:00,90.62,90.63,90.52,90.59,15570.0,90.62,90.63,90.52,90.59,15570.0
2025-06-04 09:45:00,90.48,90.58,90.46,90.58,4665.0,90.48,90.58,90.46,90.58,4665.0
2025-06-04 09:50:00,90.65,90.84,90.65,90.76,15000.0,90.65,90.84,90.65,90.76,15000.0
2025-06-04 09:55:00,90.69,90.72,90.69,90.72,4500.0,90.69,90.72,90.69,90.72,4500.0
2025-06-04 10:00:00,90.67,90.68,90.56,90.68,26100.0,90.67,90.68,90.56,90.68,26100.0
2025-06-04 10:05:00,90.68,91.12,90.68,90.83,52080.0,90.68,91.12,90.68,90.83,52080.0
2025-06-04 10:10:00,90.83,90.83,90.69,90.76,24195.0,90.83,90.83,90.69,90.76,24195.0
2025-06-04 10:15:00,90.61,90.61,90.59,90.59,4500.0,90.61,90.61,90.59,90.59,4500.0
2025-06-04 10:20:00,90.58,90.6,90.58,90.59,8250.0,90.58,90.6,90.58,90.59,8250.0
2025-06-04 10:25:00,90.55,90.6,90.55,90.58,16005.0,90.55,90.6,90.55,90.58,16005.0
2025-06-04 10:30:00,90.62,90.68,90.58,90.62,15000.0,90.62,90.68,90.58,90.62,15000.0
2025-06-04 10:35:00,90.65,90.65,90.65,90.65,1500.0,90.65,90.65,90.65,90.65,1500.0
2025-06-04 10:40:00,90.9,90.9,90.67,90.83,19350.0,90.9,90.9,90.67,90.83,19350.0
2025-06-04 10:45:00,90.83,90.87,90.83,90.84,13500.0,90.83,90.87,90.83,90.84,13500.0
2025-06-04 10:50:00,90.83,90.97,90.83,90.97,19755.0,90.83,90.97,90.83,90.97,19755.0
2025-06-04 10:55:00,90.97,91.1,90.97,91.07,5415.0,90.97,91.1,90.97,91.07,5415.0
2025-06-04 11:00:00,90.97,90.97,90.97,90.97,1500.0,90.97,90.97,90.97,90.97,1500.0
2025-06-04 11:05:00,90.97,91.09,90.97,91.09,10575.0,90.97,91.09,90.97,91.09,10575.0
2025-06-04 11:10:00,90.98,90.98,90.98,90.98,3000.0,90.98,90.98,90.98,90.98,3000.0
2025-06-04 11:15:00,90.98,90.98,90.96,90.96,3000.0,90.98,90.98,90.96,90.96,3000.0
2025-06-04 11:20:00,90.96,91.08,90.96,90.96,33000.0,90.96,91.08,90.96,90.96,33000.0
2025-06-04 11:25:00,90.96,90.96,90.96,90.96,0.0,90.96,90.96,90.96,90.96,0.0
2025-06-04 11:30:00,90.95,91.05,90.95,91.05,6465.0,90.95,91.05,90.95,91.05,6465.0
2025-06-04 11:35:00,90.95,91.03,90.95,91.03,7500.0,90.95,91.03,90.95,91.03,7500.0
2025-06-04 11:40:00,91.13,91.13,91.12,91.12,9000.0,91.13,91.13,91.12,91.12,9000.0
2025-06-04 11:45:00,91.15,91.28,91.15,91.28,6000.0,91.15,91.28,91.15,91.28,6000.0
2025-06-04 11:50:00,91.34,91.34,91.21,91.21,23250.0,91.34,91.34,91.21,91.21,23250.0
2025-06-04 11:55:00,91.44,91.44,91.44,91.44,1500.0,91.44,91.44,91.44,91.44,1500.0
2025-06-04 12:00:00,91.42,91.42,91.41,91.41,3000.0,91.42,91.42,91.41,91.41,3000.0
2025-06-04 12:05:00,91.41,91.41,91.41,91.41,0.0,91.41,91.41,91.41,91.41,0.0
2025-06-04 12:10:00,91.45,91.46,91.45,91.46,6000.0,91.45,91.46,91.45,91.46,6000.0
2025-06-04 12:15:00,91.43,91.43,91.42,91.42,3000.0,91.43,91.43,91.42,91.42,3000.0
2025-06-04 12:20:00,91.47,91.47,91.41,91.41,4500.0,91.47,91.47,91.41,91.41,4500.0
2025-06-04 12:25:00,91.41,91.49,91.4,91.49,4500.0,91.41,91.49,91.4,91.49,4500.0
2025-06-04 12:30:00,91.44,91.5,91.44,91.5,6000.0,91.44,91.5,91.44,91.5,6000.0
2025-06-04 12:35:00,91.56,91.56,91.53,91.53,22680.0,91.56,91.56,91.53,91.53,22680.0
2025-06-04 12:40:00,91.51,91.54,91.51,91.54,3000.0,91.51,91.54,91.51,91.54,3000.0
2025-06-04 12:45:00,91.59,91.67,91.59,91.67,3000.0,91.59,91.67,91.59,91.67,3000.0
2025-06-04 12:50:00,91.68,91.68,91.68,91.68,3000.0,91.68,91.68,91.68,91.68,3000.0
2025-06-04 12:55:00,91.69,91.69,91.69,91.69,1500.0,91.69,91.69,91.69,91.69,1500.0
2025-06-04 13:00:00,91.59,91.62,91.59,91.62,18000.0,91.59,91.62,91.59,91.62,18000.0
2025-06-04 13:05:00,91.66,91.66,91.62,91.62,3300.0,91.66,91.66,91.62,91.62,3300.0
2025-06-04 13:10:00,91.62,91.65,91.62,91.63,9780.0,91.62,91.65,91.62,91.63,9780.0
2025-06-04 13:15:00,91.7,91.7,91.7,91.7,1500.0,91.7,91.7,91.7,91.7,1500.0
2025-06-04 13:20:00,91.65,91.73,91.65,91.73,14175.0,91.65,91.73,91.65,91.73,14175.0
2025-06-04 13:25:00,91.71,91.72,91.71,91.72,3000.0,91.71,91.72,91.71,91.72,3000.0
2025-06-04 13:30:00,91.72,91.91,91.72,91.91,46500.0,91.72,91.91,91.72,91.91,46500.0
2025-06-04 13:35:00,91.91,91.91,91.91,91.91,0.0,91.91,91.91,91.91,91.91,0.0
2025-06-04 13:40:00,91.89,91.89,91.82,91.82,3975.0,91.89,91.89,91.82,91.82,3975.0
2025-06-04 13:45:00,91.89,91.89,91.82,91.89,11460.0,91.89,91.89,91.82,91.89,11460.0
2025-06-04 13:50:00,91.89,91.89,91.89,91.89,0.0,91.89,91.89,91.89,91.89,0.0
2025-06-04 13:55:00,91.8,91.9,91.8,91.88,4500.0,91.8,91.9,91.8,91.88,4500.0
2025-06-04 14:00:00,91.88,91.88,91.88,91.88,0.0,91.88,91.88,91.88,91.88,0.0
2025-06-04 14:05:00,91.83,91.87,91.81,91.81,7500.0,91.83,91.87,91.81,91.81,7500.0
2025-06-04 14:10:00,91.74,91.74,91.67,91.67,12000.0,91.74,91.74,91.67,91.67,12000.0
2025-06-04 14:15:00,91.67,91.67,91.58,91.59,19500.0,91.67,91.67,91.58,91.59,19500.0
2025-06-04 14:20:00,91.59,91.6,91.59,91.6,3000.0,91.59,91.6,91.59,91.6,3000.0
2025-06-04 14:25:00,91.6,91.6,91.6,91.6,7500.0,91.6,91.6,91.6,91.6,7500.0
2025-06-04 14:30:00,91.55,91.58,91.53,91.58,10020.0,91.55,91.58,91.53,91.58,10020.0
2025-06-04 14:35:00,91.54,91.54,91.46,91.46,6000.0,91.54,91.54,91.46,91.46,6000.0
2025-06-04 14:40:00,91.54,91.54,91.54,91.54,1500.0,91.54,91.54,91.54,91.54,1500.0
2025-06-04 14:45:00,91.47,91.47,91.46,91.46,3015.0,91.47,91.47,91.46,91.46,3015.0
2025-06-04 14:50:00,91.43,91.44,91.39,91.42,30975.0,91.43,91.44,91.39,91.42,30975.0
2025-06-04 14:55:00,91.36,91.44,91.31,91.44,7650.0,91.36,91.44,91.31,91.44,7650.0
2025-06-04 15:00:00,91.37,91.37,91.37,91.37,1500.0,91.37,91.37,91.37,91.37,1500.0
2025-06-04 15:05:00,91.31,91.36,91.31,91.31,4500.0,91.31,91.36,91.31,91.31,4500.0
2025-06-04 15:10:00,91.37,91.37,91.3,91.3,24000.0,91.37,91.37,91.3,91.3,24000.0
2025-06-04 15:15:00,91.22,91.27,91.21,91.27,4500.0,91.22,91.27,91.21,91.27,4500.0
2025-06-04 15:20:00,91.25,91.33,91.25,91.33,15390.0,91.25,91.33,91.25,91.33,15390.0
2025-06-04 15:25:00,91.36,91.36,91.33,91.35,22725.0,91.36,91.36,91.33,91.35,22725.0
2025-06-04 15:30:00,91.36,91.36,91.28,91.29,45570.0,91.36,91.36,91.28,91.29,45570.0
2025-06-04 15:35:00,91.31,91.31,91.26,91.3,15000.0,91.31,91.31,91.26,91.3,15000.0
2025-06-04 15:40:00,91.3,91.3,91.21,91.3,7500.0,91.3,91.3,91.21,91.3,7500.0
2025-06-04 15:45:00,91.27,91.32,91.22,91.22,35940.0,91.27,91.32,91.22,91.22,35940.0
2025-06-04 15:50:00,91.21,91.25,91.12,91.25,54585.0,91.21,91.25,91.12,91.25,54585.0
2025-06-04 15:55:00,91.18,91.23,91.03,91.11,173865.0,91.18,91.23,91.03,91.11,173865.0
2025-06-05 09:30:00,90.86,91.19,90.62,90.62,141180.0,90.86,91.19,90.62,90.62,141180.0
2025-06-05 09:35:00,90.72,90.72,90.59,90.66,75690.0,90.72,90.72,90.59,90.66,75690.0
2025-06-05 09:40:00,90.85,90.85,90.85,90.85,6000.0,90.85,90.85,90.85,90.85,6000.0
2025-06-05 09:45:00,90.85,90.85,90.85,90.85,0.0,90.85,90.85,90.85,90.85,0.0
2025-06-05 09:50:00,90.94,91.05,90.91,91.0,42645.0,90.94,91.05,90.91,91.0,42645.0
2025-06-05 09:55:00,91.21,91.21,91.21,91.21,10500.0,91.21,91.21,91.21,91.21,10500.0
2025-06-05 10:00:00,91.34,91.47,91.29,91.35,48360.0,91.34,91.47,91.29,91.35,48360.0
2025-06-05 10:05:00,91.35,91.47,91.35,91.47,15000.0,91.35,91.47,91.35,91.47,15000.0
2025-06-05 10:10:00,91.34,91.45,91.34,91.41,9000.0,91.34,91.45,91.34,91.41,9000.0
2025-06-05 10:15:00,91.32,91.43,91.32,91.32,15180.0,91.32,91.43,91.32,91.32,15180.0
2025-06-05 10:20:00,91.36,91.47,91.29,91.29,10455.0,91.36,91.47,91.29,91.29,10455.0
2025-06-05 10:25:00,91.29,91.29,91.29,91.29,0.0,91.29,91.29,91.29,91.29,0.0
2025-06-05 10:30:00,91.39,91.39,91.39,91.39,1500.0,91.39,91.39,91.39,91.39,1500.0
2025-06-05 10:35:00,91.19,91.2,91.16,91.18,39540.0,91.19,91.2,91.16,91.18,39540.0
2025-06-05 10:40:00,91.1,91.18,91.03,91.18,6000.0,91.1,91.18,91.03,91.18,6000.0
2025-06-05 10:45:00,91.21,91.21,91.21,91.21,1500.0,91.21,91.21,91.21,91.21,1500.0
2025-06-05 10:50:00,91.17,91.17,91.17,91.17,1500.0,91.17,91.17,91.17,91.17,1500.0
2025-06-05 10:55:00,91.31,91.31,91.31,91.31,2910.0,91.31,91.31,91.31,91.31,2910.0
2025-06-05 11:00:00,91.31,91.31,91.31,91.31,0.0,91.31,91.31,91.31,91.31,0.0
2025-06-05 11:05:00,91.37,91.37,91.29,91.31,18000.0,91.37,91.37,91.29,91.31,18000.0
2025-06-05 11:10:00,91.23,91.23,91.22,91.23,7500.0,91.23,91.23,91.22,91.23,7500.0
2025-06-05 11:15:00,91.21,91.36,91.21,91.36,12000.0,91.21,91.36,91.21,91.36,12000.0
2025-06-05 11:20:00,91.4,91.4,91.4,91.4,15000.0,91.4,91.4,91.4,91.4,15000.0
2025-06-05 11:25:00,91.35,91.35,91.3,91.3,4500.0,91.35,91.35,91.3,91.3,4500.0
2025-06-05 11:30:00,91.29,91.29,91.29,91.29,1500.0,91.29,91.29,91.29,91.29,1500.0
2025-06-05 11:35:00,91.29,91.29,91.29,91.29,0.0,91.29,91.29,91.29,91.29,0.0
2025-06-05 11:40:00,91.22,91.23,91.16,91.16,10500.0,91.22,91.23,91.16,91.16,10500.0
2025-06-05 11:45:00,91.07,91.07,91.07,91.07,3000.0,91.07,91.07,91.07,91.07,3000.0
2025-06-05 11:50:00,91.04,91.04,91.04,91.04,1500.0,91.04,91.04,91.04,91.04,1500.0
2025-06-05 11:55:00,91.07,91.22,90.94,90.94,43050.0,91.07,91.22,90.94,90.94,43050.0
2025-06-05 12:00:00,91.1,91.1,91.1,91.1,1500.0,91.1,91.1,91.1,91.1,1500.0
2025-06-05 12:05:00,91.09,91.09,91.09,91.09,4500.0,91.09,91.09,91.09,91.09,4500.0
2025-06-05 12:10:00,91.14,91.27,91.14,91.27,4500.0,91.14,91.27,91.14,91.27,4500.0
2025-06-05 12:15:00,91.21,91.21,90.8,91.04,98160.0,91.21,91.21,90.8,91.04,98160.0
2025-06-05 12:20:00,91.04,91.04,90.94,90.98,22200.0,91.04,91.04,90.94,90.98,22200.0
2025-06-05 12:25:00,90.9,90.9,90.88,90.88,3000.0,90.9,90.9,90.88,90.88,3000.0
2025-06-05 12:30:00,90.9,90.9,90.89,90.9,3000.0,90.9,90.9,90.89,90.9,3000.0
2025-06-05 12:35:00,90.89,90.94,90.89,90.94,15795.0,90.89,90.94,90.89,90.94,15795.0
2025-06-05 12:40:00,90.94,90.94,90.94,90.94,0.0,90.94,90.94,90.94,90.94,0.0
2025-06-05 12:45:00,90.97,90.97,90.95,90.95,27960.0,90.97,90.97,90.95,90.95,27960.0
2025-06-05 12:50:00,91.05,91.06,91.03,91.06,10500.0,91.05,91.06,91.03,91.06,10500.0
2025-06-05 12:55:00,91.03,91.03,91.03,91.03,1500.0,91.03,91.03,91.03,91.03,1500.0
2025-06-05 13:00:00,91.07,91.2,90.98,91.16,19410.0,91.07,91.2,90.98,91.16,19410.0
2025-06-05 13:05:00,91.16,91.16,91.16,91.16,0.0,91.16,91.16,91.16,91.16,0.0
2025-06-05 13:10:00,91.14,91.17,91.14,91.17,5055.0,91.14,91.17,91.14,91.17,5055.0
2025-06-05 13:15:00,91.17,91.17,91.17,91.17,0.0,91.17,91.17,91.17,91.17,0.0
2025-06-05 13:20:00,91.29,91.29,91.29,91.29,1500.0,91.29,91.29,91.29,91.29,1500.0
2025-06-05 13:25:00,91.39,91.44,91.39,91.39,6000.0,91.39,91.44,91.39,91.39,6000.0
2025-06-05 13:30:00,91.39,91.39,91.39,91.39,1500.0,91.39,91.39,91.39,91.39,1500.0
2025-06-05 13:35:00,91.39,91.39,91.39,91.39,1500.0,91.39,91.39,91.39,91.39,1500.0
2025-06-05 13:40:00,91.39,91.42,91.39,91.42,4500.0,91.39,91.42,91.39,91.42,4500.0
2025-06-05 13:45:00,91.42,91.42,91.42,91.42,0.0,91.42,91.42,91.42,91.42,0.0
2025-06-05 13:50:00,91.42,91.42,91.42,91.42,0.0,91.42,91.42,91.42,91.42,0.0
2025-06-05 13:55:00,91.42,91.42,91.42,91.42,0.0,91.42,91.42,91.42,91.42,0.0
2025-06-05 14:00:00,91.16,91.25,91.15,91.18,12000.0,91.16,91.25,91.15,91.18,12000.0
2025-06-05 14:05:00,91.16,91.16,90.95,90.95,7230.0,91.16,91.16,90.95,90.95,7230.0
2025-06-05 14:10:00,91.07,91.07,91.07,91.07,3000.0,91.07,91.07,91.07,91.07,3000.0
2025-06-05 14:15:00,91.03,91.08,91.01,91.07,23415.0,91.03,91.08,91.01,91.07,23415.0
2025-06-05 14:20:00,91.27,91.27,91.27,91.27,3000.0,91.27,91.27,91.27,91.27,3000.0
2025-06-05 14:25:00,91.25,91.31,91.25,91.31,3000.0,91.25,91.31,91.25,91.31,3000.0
2025-06-05 14:30:00,91.4,91.4,91.4,91.4,1500.0,91.4,91.4,91.4,91.4,1500.0
2025-06-05 14:35:00,91.45,91.45,91.45,91.45,1500.0,91.45,91.45,91.45,91.45,1500.0
2025-06-05 14:40:00,91.38,91.38,91.38,91.38,1500.0,91.38,91.38,91.38,91.38,1500.0
2025-06-05 14:45:00,91.38,91.46,91.38,91.46,10260.0,91.38,91.46,91.38,91.46,10260.0
2025-06-05 14:50:00,91.45,91.45,91.45,91.45,1500.0,91.45,91.45,91.45,91.45,1500.0
2025-06-05 14:55:00,91.45,91.45,91.45,91.45,0.0,91.45,91.45,91.45,91.45,0.0
2025-06-05 15:00:00,91.44,91.44,91.37,91.37,3000.0,91.44,91.44,91.37,91.37,3000.0
2025-06-05 15:05:00,91.38,91.42,91.38,91.42,9000.0,91.38,91.42,91.38,91.42,9000.0
2025-06-05 15:10:00,91.42,91.5,91.42,91.5,4770.0,91.42,91.5,91.42,91.5,4770.0
2025-06-05 15:15:00,91.33,91.33,91.31,91.33,28515.0,91.33,91.33,91.31,91.33,28515.0
2025-06-05 15:20:00,91.3,91.43,91.3,91.43,9000.0,91.3,91.43,91.3,91.43,9000.0
2025-06-05 15:25:00,91.42,91.45,91.37,91.37,6000.0,91.42,91.45,91.37,91.37,6000.0
2025-06-05 15:30:00,91.43,91.47,91.43,91.47,7500.0,91.43,91.47,91.43,91.47,7500.0
2025-06-05 15:35:00,91.48,91.59,91.48,91.57,12105.0,91.48,91.59,91.48,91.57,12105.0
2025-06-05 15:40:00,91.61,91.64,91.61,91.64,9000.0,91.61,91.64,91.61,91.64,9000.0
2025-06-05 15:45:00,91.6,91.67,91.6,91.66,15000.0,91.6,91.67,91.6,91.66,15000.0
2025-06-05 15:50:00,91.66,91.66,91.38,91.4,37500.0,91.66,91.66,91.38,91.4,37500.0
2025-06-05 15:55:00,91.39,91.49,91.35,91.48,55350.0,91.39,91.49,91.35,91.48,55350.0
2025-06-06 09:30:00,91.92,91.92,91.16,91.6,51255.0,91.92,91.92,91.16,91.6,51255.0
2025-06-06 09:35:00,91.56,91.68,91.38,91.68,12000.0,91.56,91.68,91.38,91.68,12000.0
2025-06-06 09:40:00,91.8,91.8,91.7,91.78,12000.0,91.8,91.8,91.7,91.78,12000.0
2025-06-06 09:45:00,91.95,92.26,91.92,92.26,55785.0,91.95,92.26,91.92,92.26,55785.0
2025-06-06 09:50:00,92.25,92.25,92.23,92.25,6000.0,92.25,92.25,92.23,92.25,6000.0
2025-06-06 09:55:00,92.37,92.37,92.37,92.37,1500.0,92.37,92.37,92.37,92.37,1500.0
2025-06-06 10:00:00,92.4,92.41,92.02,92.24,37965.0,92.4,92.41,92.02,92.24,37965.0
2025-06-06 10:05:00,92.39,92.39,92.16,92.19,14205.0,92.39,92.39,92.16,92.19,14205.0
2025-06-06 10:10:00,92.19,92.19,92.19,92.19,0.0,92.19,92.19,92.19,92.19,0.0
2025-06-06 10:15:00,92.17,92.17,92.17,92.17,1800.0,92.17,92.17,92.17,92.17,1800.0
2025-06-06 10:20:00,92.17,92.17,92.17,92.17,0.0,92.17,92.17,92.17,92.17,0.0
2025-06-06 10:25:00,92.17,92.17,92.17,92.17,13500.0,92.17,92.17,92.17,92.17,13500.0
2025-06-06 10:30:00,92.17,92.22,92.11,92.11,4680.0,92.17,92.22,92.11,92.11,4680.0
2025-06-06 10:35:00,92.18,92.18,92.18,92.18,1500.0,92.18,92.18,92.18,92.18,1500.0
2025-06-06 10:40:00,92.11,92.11,92.08,92.08,4500.0,92.11,92.11,92.08,92.08,4500.0
2025-06-06 10:45:00,92.08,92.08,92.08,92.08,0.0,92.08,92.08,92.08,92.08,0.0
2025-06-06 10:50:00,92.07,92.13,92.07,92.13,39105.0,92.07,92.13,92.07,92.13,39105.0
2025-06-06 10:55:00,92.13,92.18,92.13,92.18,16500.0,92.13,92.18,92.13,92.18,16500.0
2025-06-06 11:00:00,92.18,92.18,92.18,92.18,0.0,92.18,92.18,92.18,92.18,0.0
2025-06-06 11:05:00,92.2,92.25,92.18,92.22,10395.0,92.2,92.25,92.18,92.22,10395.0
2025-06-06 11:10:00,92.09,92.13,92.09,92.13,18000.0,92.09,92.13,92.09,92.13,18000.0
2025-06-06 11:15:00,92.11,92.11,91.91,91.91,8550.0,92.11,92.11,91.91,91.91,8550.0
2025-06-06 11:20:00,91.91,91.91,91.89,91.89,6000.0,91.91,91.91,91.89,91.89,6000.0
2025-06-06 11:25:00,91.93,92.04,91.93,92.04,9405.0,91.93,92.04,91.93,92.04,9405.0
2025-06-06 11:30:00,92.09,92.1,92.09,92.09,19800.0,92.09,92.1,92.09,92.09,19800.0
2025-06-06 11:35:00,92.1,92.1,91.97,91.98,15000.0,92.1,92.1,91.97,91.98,15000.0
2025-06-06 11:40:00,92.05,92.18,92.05,92.11,8730.0,92.05,92.18,92.05,92.11,8730.0
2025-06-06 11:45:00,92.08,92.08,92.07,92.07,17985.0,92.08,92.08,92.07,92.07,17985.0
2025-06-06 11:50:00,92.13,92.13,92.13,92.13,1500.0,92.13,92.13,92.13,92.13,1500.0
2025-06-06 11:55:00,92.13,92.13,92.07,92.1,10500.0,92.13,92.13,92.07,92.1,10500.0
2025-06-06 12:00:00,92.14,92.14,92.08,92.08,11250.0,92.14,92.14,92.08,92.08,11250.0
2025-06-06 12:05:00,92.08,92.08,92.08,92.08,0.0,92.08,92.08,92.08,92.08,0.0
2025-06-06 12:10:00,92.23,92.28,92.23,92.28,9000.0,92.23,92.28,92.23,92.28,9000.0
2025-06-06 12:15:00,92.31,92.31,92.31,92.31,1620.0,92.31,92.31,92.31,92.31,1620.0
2025-06-06 12:20:00,92.31,92.31,92.31,92.31,0.0,92.31,92.31,92.31,92.31,0.0
2025-06-06 12:25:00,92.31,92.31,92.31,92.31,0.0,92.31,92.31,92.31,92.31,0.0
2025-06-06 12:30:00,92.26,92.28,92.26,92.28,3000.0,92.26,92.28,92.26,92.28,3000.0
2025-06-06 12:35:00,92.23,92.29,92.23,92.26,7500.0,92.23,92.29,92.23,92.26,7500.0
2025-06-06 12:40:00,92.31,92.44,92.31,92.32,31500.0,92.31,92.44,92.31,92.32,31500.0
2025-06-06 12:45:00,92.32,92.35,92.26,92.3,15555.0,92.32,92.35,92.26,92.3,15555.0
2025-06-06 12:50:00,92.29,92.3,92.29,92.29,1500.0,92.29,92.3,92.29,92.29,1500.0
2025-06-06 12:55:00,92.34,92.36,92.34,92.36,3000.0,92.34,92.36,92.34,92.36,3000.0
2025-06-06 13:00:00,92.33,92.39,92.33,92.39,4500.0,92.33,92.39,92.33,92.39,4500.0
2025-06-06 13:05:00,92.37,92.38,92.37,92.38,6000.0,92.37,92.38,92.37,92.38,6000.0
2025-06-06 13:10:00,92.39,92.4,92.39,92.4,4560.0,92.39,92.4,92.39,92.4,4560.0
2025-06-06 13:15:00,92.39,92.44,92.37,92.44,15630.0,92.39,92.44,92.37,92.44,15630.0
2025-06-06 13:20:00,92.44,92.44,92.44,92.44,0.0,92.44,92.44,92.44,92.44,0.0
2025-06-06 13:25:00,92.59,92.59,92.59,92.59,1800.0,92.59,92.59,92.59,92.59,1800.0
2025-06-06 13:30:00,92.59,92.59,92.59,92.59,0.0,92.59,92.59,92.59,92.59,0.0
2025-06-06 13:35:00,92.6,92.62,92.6,92.62,6360.0,92.6,92.62,92.6,92.62,6360.0
2025-06-06 13:40:00,92.56,92.56,92.56,92.56,1500.0,92.56,92.56,92.56,92.56,1500.0
2025-06-06 13:45:00,92.61,92.61,92.61,92.61,1500.0,92.61,92.61,92.61,92.61,1500.0
2025-06-06 13:50:00,92.65,92.68,92.65,92.68,3000.0,92.65,92.68,92.65,92.68,3000.0
2025-06-06 13:55:00,92.71,92.74,92.71,92.74,3000.0,92.71,92.74,92.71,92.74,3000.0
2025-06-06 14:00:00,92.8,92.87,92.8,92.84,7755.0,92.8,92.87,92.8,92.84,7755.0
2025-06-06 14:05:00,92.81,92.85,92.81,92.82,16905.0,92.81,92.85,92.81,92.82,16905.0
2025-06-06 14:10:00,92.87,92.87,92.87,92.87,1500.0,92.87,92.87,92.87,92.87,1500.0
2025-06-06 14:15:00,92.91,92.96,92.91,92.92,13500.0,92.91,92.96,92.91,92.92,13500.0
2025-06-06 14:20:00,92.92,92.92,92.89,92.89,7395.0,92.92,92.92,92.89,92.89,7395.0
2025-06-06 14:25:00,92.8,92.8,92.7,92.7,19500.0,92.8,92.8,92.7,92.7,19500.0
2025-06-06 14:30:00,92.71,92.73,92.66,92.73,25110.0,92.71,92.73,92.66,92.73,25110.0
2025-06-06 14:35:00,92.74,92.74,92.7,92.73,9000.0,92.74,92.74,92.7,92.73,9000.0
2025-06-06 14:40:00,92.73,92.74,92.67,92.74,39135.0,92.73,92.74,92.67,92.74,39135.0
2025-06-06 14:45:00,92.71,92.73,92.7,92.73,4500.0,92.71,92.73,92.7,92.73,4500.0
2025-06-06 14:50:00,92.66,92.67,92.56,92.57,18000.0,92.66,92.67,92.56,92.57,18000.0
2025-06-06 14:55:00,92.57,92.57,92.55,92.55,8040.0,92.57,92.57,92.55,92.55,8040.0
2025-06-06 15:00:00,92.46,92.49,92.46,92.49,4500.0,92.46,92.49,92.46,92.49,4500.0
2025-06-06 15:05:00,92.49,92.49,92.45,92.45,43275.0,92.49,92.49,92.45,92.45,43275.0
2025-06-06 15:10:00,92.43,92.43,92.4,92.4,9000.0,92.43,92.43,92.4,92.4,9000.0
2025-06-06 15:15:00,92.35,92.4,92.35,92.4,13500.0,92.35,92.4,92.35,92.4,13500.0
2025-06-06 15:20:00,92.4,92.4,92.26,92.39,45675.0,92.4,92.4,92.26,92.39,45675.0
2025-06-06 15:25:00,92.41,92.41,92.38,92.4,7620.0,92.41,92.41,92.38,92.4,7620.0
2025-06-06 15:30:00,92.43,92.44,92.4,92.4,7500.0,92.43,92.44,92.4,92.4,7500.0
2025-06-06 15:35:00,92.43,92.43,92.28,92.28,19350.0,92.43,92.43,92.28,92.28,19350.0
2025-06-06 15:40:00,92.33,92.35,92.21,92.21,34020.0,92.33,92.35,92.21,92.21,34020.0
2025-06-06 15:45:00,92.24,92.27,92.18,92.19,25380.0,92.24,92.27,92.18,92.19,25380.0
2025-06-06 15:50:00,92.16,92.17,92.03,92.15,87105.0,92.16,92.17,92.03,92.15,87105.0
2025-06-06 15:55:00,92.04,92.04,91.85,91.86,134640.0,92.04,92.04,91.85,91.86,134640.0
2025-06-09 09:30:00,91.67,91.75,90.4,90.63,100845.0,91.67,91.75,90.4,90.63,100845.0
2025-06-09 09:35:00,90.6,90.65,89.72,89.8,40065.0,90.6,90.65,89.72,89.8,40065.0
2025-06-09 09:40:00,89.96,89.96,89.41,89.53,25830.0,89.96,89.96,89.41,89.53,25830.0
2025-06-09 09:45:00,89.57,89.93,89.57,89.75,16500.0,89.57,89.93,89.57,89.75,16500.0
2025-06-09 09:50:00,89.77,89.77,89.27,89.27,37110.0,89.77,89.77,89.27,89.27,37110.0
2025-06-09 09:55:00,89.31,89.31,89.01,89.27,24495.0,89.31,89.31,89.01,89.27,24495.0
2025-06-09 10:00:00,89.25,89.25,88.97,88.97,21000.0,89.25,89.25,88.97,88.97,21000.0
2025-06-09 10:05:00,88.88,89.41,88.87,89.17,39900.0,88.88,89.41,88.87,89.17,39900.0
2025-06-09 10:10:00,89.16,89.18,88.97,88.97,4890.0,89.16,89.18,88.97,88.97,4890.0
2025-06-09 10:15:00,89.26,89.26,89.07,89.07,6885.0,89.26,89.26,89.07,89.07,6885.0
2025-06-09 10:20:00,89.2,89.2,88.93,88.93,20580.0,89.2,89.2,88.93,88.93,20580.0
2025-06-09 10:25:00,88.93,89.02,88.93,89.02,4500.0,88.93,89.02,88.93,89.02,4500.0
2025-06-09 10:30:00,88.82,88.87,88.82,88.82,10650.0,88.82,88.87,88.82,88.82,10650.0
2025-06-09 10:35:00,88.89,89.03,88.89,89.01,17340.0,88.89,89.03,88.89,89.01,17340.0
2025-06-09 10:40:00,89.02,89.02,88.89,88.89,8850.0,89.02,89.02,88.89,88.89,8850.0
2025-06-09 10:45:00,88.87,89.02,88.87,89.02,8070.0,88.87,89.02,88.87,89.02,8070.0
2025-06-09 10:50:00,89.17,89.33,89.17,89.33,6000.0,89.17,89.33,89.17,89.33,6000.0
2025-06-09 10:55:00,89.18,89.18,89.12,89.13,15600.0,89.18,89.18,89.12,89.13,15600.0
2025-06-09 11:00:00,89.14,89.16,89.14,89.16,4500.0,89.14,89.16,89.14,89.16,4500.0
2025-06-09 11:05:00,89.2,89.2,89.2,89.2,2925.0,89.2,89.2,89.2,89.2,2925.0
2025-06-09 11:10:00,89.2,89.2,89.2,89.2,0.0,89.2,89.2,89.2,89.2,0.0
2025-06-09 11:15:00,89.32,89.35,89.32,89.35,4125.0,89.32,89.35,89.32,89.35,4125.0
2025-06-09 11:20:00,89.41,89.41,89.39,89.39,8070.0,89.41,89.41,89.39,89.39,8070.0
2025-06-09 11:25:00,89.5,89.5,89.44,89.44,9000.0,89.5,89.5,89.44,89.44,9000.0
2025-06-09 11:30:00,89.35,89.5,89.35,89.44,6510.0,89.35,89.5,89.35,89.44,6510.0
2025-06-09 11:35:00,89.51,89.64,89.51,89.64,3000.0,89.51,89.64,89.51,89.64,3000.0
2025-06-09 11:40:00,89.68,89.68,89.67,89.67,3000.0,89.68,89.68,89.67,89.67,3000.0
2025-06-09 11:45:00,89.67,89.67,89.67,89.67,0.0,89.67,89.67,89.67,89.67,0.0
2025-06-09 11:50:00,89.98,89.98,89.76,89.81,30285.0,89.98,89.98,89.76,89.81,30285.0
2025-06-09 11:55:00,89.73,89.75,89.73,89.75,15000.0,89.73,89.75,89.73,89.75,15000.0
2025-06-09 12:00:00,89.73,89.73,89.67,89.68,7500.0,89.73,89.73,89.67,89.68,7500.0
2025-06-09 12:05:00,89.77,89.77,89.77,89.77,1500.0,89.77,89.77,89.77,89.77,1500.0
2025-06-09 12:10:00,89.88,90.0,89.82,89.93,16800.0,89.88,90.0,89.82,89.93,16800.0
2025-06-09 12:15:00,89.91,90.02,89.91,90.02,9000.0,89.91,90.02,89.91,90.02,9000.0
2025-06-09 12:20:00,89.96,90.01,89.96,90.01,9225.0,89.96,90.01,89.96,90.01,9225.0
2025-06-09 12:25:00,90.0,90.09,90.0,90.09,12000.0,90.0,90.09,90.0,90.09,12000.0
2025-06-09 12:30:00,90.06,90.09,89.94,89.94,13500.0,90.06,90.09,89.94,89.94,13500.0
2025-06-09 12:35:00,89.96,89.96,89.96,89.96,1500.0,89.96,89.96,89.96,89.96,1500.0
2025-06-09 12:40:00,89.88,89.88,89.88,89.88,4500.0,89.88,89.88,89.88,89.88,4500.0
2025-06-09 12:45:00,90.08,90.08,90.08,90.08,1560.0,90.08,90.08,90.08,90.08,1560.0
2025-06-09 12:50:00,90.11,90.12,90.11,90.12,4500.0,90.11,90.12,90.11,90.12,4500.0
2025-06-09 12:55:00,90.07,90.07,89.9,89.9,53400.0,90.07,90.07,89.9,89.9,53400.0
2025-06-09 13:00:00,89.9,89.9,89.9,89.9,1665.0,89.9,89.9,89.9,89.9,1665.0
2025-06-09 13:05:00,89.84,89.84,89.84,89.84,1500.0,89.84,89.84,89.84,89.84,1500.0
2025-06-09 13:10:00,89.84,89.84,89.84,89.84,0.0,89.84,89.84,89.84,89.84,0.0
2025-06-09 13:15:00,89.9,89.9,89.9,89.9,1620.0,89.9,89.9,89.9,89.9,1620.0
2025-06-09 13:20:00,89.87,89.87,89.87,89.87,1500.0,89.87,89.87,89.87,89.87,1500.0
2025-06-09 13:25:00,90.05,90.05,90.05,90.05,1500.0,90.05,90.05,90.05,90.05,1500.0
2025-06-09 13:30:00,90.07,90.08,90.02,90.02,10500.0,90.07,90.08,90.02,90.02,10500.0
2025-06-09 13:35:00,90.02,90.02,90.02,90.02,0.0,90.02,90.02,90.02,90.02,0.0
2025-06-09 13:40:00,90.02,90.02,90.02,90.02,0.0,90.02,90.02,90.02,90.02,0.0
2025-06-09 13:45:00,90.02,90.02,90.02,90.02,0.0,90.02,90.02,90.02,90.02,0.0
2025-06-09 13:50:00,89.87,89.93,89.82,89.93,11985.0,89.87,89.93,89.82,89.93,11985.0
2025-06-09 13:55:00,89.97,89.97,89.93,89.93,3375.0,89.97,89.97,89.93,89.93,3375.0
2025-06-09 14:00:00,89.93,89.93,89.93,89.93,0.0,89.93,89.93,89.93,89.93,0.0
2025-06-09 14:05:00,89.98,89.98,89.98,89.98,1500.0,89.98,89.98,89.98,89.98,1500.0
2025-06-09 14:10:00,89.98,89.98,89.98,89.98,1500.0,89.98,89.98,89.98,89.98,1500.0
2025-06-09 14:15:00,90.06,90.06,90.0,90.0,9000.0,90.06,90.06,90.0,90.0,9000.0
2025-06-09 14:20:00,90.0,90.0,90.0,90.0,0.0,90.0,90.0,90.0,90.0,0.0
2025-06-09 14:25:00,90.06,90.1,90.06,90.07,4500.0,90.06,90.1,90.06,90.07,4500.0
2025-06-09 14:30:00,90.06,90.06,90.02,90.02,3000.0,90.06,90.06,90.02,90.02,3000.0
2025-06-09 14:35:00,90.02,90.02,89.85,89.85,18000.0,90.02,90.02,89.85,89.85,18000.0
2025-06-09 14:40:00,89.83,89.91,89.83,89.91,9000.0,89.83,89.91,89.83,89.91,9000.0
2025-06-09 14:45:00,89.92,89.99,89.92,89.99,3000.0,89.92,89.99,89.92,89.99,3000.0
2025-06-09 14:50:00,90.08,90.08,90.08,90.08,1500.0,90.08,90.08,90.08,90.08,1500.0
2025-06-09 14:55:00,90.0,90.0,90.0,90.0,3000.0,90.0,90.0,90.0,90.0,3000.0
2025-06-09 15:00:00,89.97,89.97,89.93,89.97,4500.0,89.97,89.97,89.93,89.97,4500.0
2025-06-09 15:05:00,89.94,89.94,89.9,89.9,3015.0,89.94,89.94,89.9,89.9,3015.0
2025-06-09 15:10:00,89.98,89.98,89.98,89.98,1500.0,89.98,89.98,89.98,89.98,1500.0
2025-06-09 15:15:00,89.99,90.07,89.96,90.0,28500.0,89.99,90.07,89.96,90.0,28500.0
2025-06-09 15:20:00,89.95,89.95,89.95,89.95,10500.0,89.95,89.95,89.95,89.95,10500.0
2025-06-09 15:25:00,89.91,89.96,89.91,89.96,3000.0,89.91,89.96,89.91,89.96,3000.0
2025-06-09 15:30:00,89.91,89.97,89.91,89.97,10665.0,89.91,89.97,89.91,89.97,10665.0
2025-06-09 15:35:00,89.97,90.01,89.89,89.89,33390.0,89.97,90.01,89.89,89.89,33390.0
2025-06-09 15:40:00,89.93,89.95,89.81,89.81,14190.0,89.93,89.95,89.81,89.81,14190.0
2025-06-09 15:45:00,89.85,89.9,89.81,89.9,21315.0,89.85,89.9,89.81,89.9,21315.0
2025-06-09 15:50:00,90.02,90.02,89.89,89.89,30000.0,90.02,90.02,89.89,89.89,30000.0
2025-06-09 15:55:00,89.94,89.95,89.8,89.84,254910.0,89.94,89.95,89.8,89.84,254910.0
2025-06-10 09:30:00,90.27,91.56,89.61,89.75,122895.0,90.27,91.56,89.61,89.75,122895.0
2025-06-10 09:35:00,89.78,90.67,89.73,90.34,21922.0,89.78,90.67,89.73,90.34,21922.0
2025-06-10 09:40:00,90.56,90.74,90.45,90.54,27160.0,90.56,90.74,90.45,90.54,27160.0
2025-06-10 09:45:00,90.51,90.57,90.11,90.2,26298.0,90.51,90.57,90.11,90.2,26298.0
2025-06-10 09:50:00,90.35,90.5,90.19,90.41,24560.0,90.35,90.5,90.19,90.41,24560.0
2025-06-10 09:55:00,90.35,90.44,90.03,90.13,36258.0,90.35,90.44,90.03,90.13,36258.0
2025-06-10 10:00:00,90.15,90.2,89.95,90.14,38410.0,90.15,90.2,89.95,90.14,38410.0
2025-06-10 10:05:00,90.14,90.32,89.9,89.99,26579.0,90.14,90.32,89.9,89.99,26579.0
2025-06-10 10:10:00,90.0,90.0,89.7,89.73,18137.0,90.0,90.0,89.7,89.73,18137.0
2025-06-10 10:15:00,89.77,89.85,89.64,89.83,14258.0,89.77,89.85,89.64,89.83,14258.0
2025-06-10 10:20:00,89.83,89.98,89.64,89.84,18784.0,89.83,89.98,89.64,89.84,18784.0
2025-06-10 10:25:00,89.83,90.21,89.78,90.06,19466.0,89.83,90.21,89.78,90.06,19466.0
2025-06-10 10:30:00,90.12,90.34,90.1,90.26,24162.0,90.12,90.34,90.1,90.26,24162.0
2025-06-10 10:35:00,90.22,90.32,90.16,90.25,16194.0,90.22,90.32,90.16,90.25,16194.0
2025-06-10 10:40:00,90.25,90.45,90.17,90.34,22613.0,90.25,90.45,90.17,90.34,22613.0
2025-06-10 10:45:00,90.3,90.56,90.3,90.4,40764.0,90.3,90.56,90.3,90.4,40764.0
2025-06-10 10:50:00,90.41,90.62,90.32,90.5,47295.0,90.41,90.62,90.32,90.5,47295.0
2025-06-10 10:55:00,90.52,90.57,90.39,90.39,28907.0,90.52,90.57,90.39,90.39,28907.0
2025-06-10 11:00:00,90.37,90.57,90.37,90.51,16011.0,90.37,90.57,90.37,90.51,16011.0
2025-06-10 11:05:00,90.51,90.68,90.3,90.6,48470.0,90.51,90.68,90.3,90.6,48470.0
2025-06-10 11:10:00,90.61,90.61,90.3,90.34,24248.0,90.61,90.61,90.3,90.34,24248.0
2025-06-10 11:15:00,90.4,90.57,90.3,90.51,20676.0,90.4,90.57,90.3,90.51,20676.0
2025-06-10 11:20:00,90.5,90.6,90.39,90.39,31333.0,90.5,90.6,90.39,90.39,31333.0
2025-06-10 11:25:00,90.37,90.61,90.32,90.5,11148.0,90.37,90.61,90.32,90.5,11148.0
2025-06-10 11:30:00,90.5,90.57,90.39,90.53,36300.0,90.5,90.57,90.39,90.53,36300.0
2025-06-10 11:35:00,90.53,90.79,90.53,90.77,36335.0,90.53,90.79,90.53,90.77,36335.0
2025-06-10 11:40:00,90.77,90.92,90.71,90.76,49155.0,90.77,90.92,90.71,90.76,49155.0
2025-06-10 11:45:00,90.76,90.96,90.73,90.93,29209.0,90.76,90.96,90.73,90.93,29209.0
2025-06-10 11:50:00,90.95,91.41,90.91,91.3,49807.0,90.95,91.41,90.91,91.3,49807.0
2025-06-10 11:55:00,91.26,91.29,91.14,91.17,21599.0,91.26,91.29,91.14,91.17,21599.0
2025-06-10 12:00:00,91.14,91.35,91.14,91.24,22763.0,91.14,91.35,91.14,91.24,22763.0
2025-06-10 12:05:00,91.27,91.46,91.22,91.4,31445.0,91.27,91.46,91.22,91.4,31445.0
2025-06-10 12:10:00,91.4,91.54,91.36,91.5,34586.0,91.4,91.54,91.36,91.5,34586.0
2025-06-10 12:15:00,91.5,91.53,91.25,91.25,27627.0,91.5,91.53,91.25,91.25,27627.0
2025-06-10 12:20:00,91.25,91.45,91.15,91.35,30427.0,91.25,91.45,91.15,91.35,30427.0
2025-06-10 12:25:00,91.35,91.4,90.85,90.91,42313.0,91.35,91.4,90.85,90.91,42313.0
2025-06-10 12:30:00,90.94,90.94,90.69,90.78,17436.0,90.94,90.94,90.69,90.78,17436.0
2025-06-10 12:35:00,90.77,91.05,90.75,90.95,16195.0,90.77,91.05,90.75,90.95,16195.0
2025-06-10 12:40:00,90.94,91.07,90.94,91.02,6967.0,90.94,91.07,90.94,91.02,6967.0
2025-06-10 12:45:00,91.03,91.08,90.94,90.97,6702.0,91.03,91.08,90.94,90.97,6702.0
2025-06-10 12:50:00,90.97,90.99,90.81,90.87,5846.0,90.97,90.99,90.81,90.87,5846.0
2025-06-10 12:55:00,90.9,90.9,90.76,90.84,12872.0,90.9,90.9,90.76,90.84,12872.0
2025-06-10 13:00:00,90.85,91.08,90.85,90.95,16113.0,90.85,91.08,90.85,90.95,16113.0
2025-06-10 13:05:00,90.98,91.02,90.92,91.01,8767.0,90.98,91.02,90.92,91.01,8767.0
2025-06-10 13:10:00,91.05,91.4,91.05,91.33,20832.0,91.05,91.4,91.05,91.33,20832.0
2025-06-10 13:15:00,91.37,91.45,91.29,91.39,25996.0,91.37,91.45,91.29,91.39,25996.0
2025-06-10 13:20:00,91.44,91.53,91.36,91.36,18867.0,91.44,91.53,91.36,91.36,18867.0
2025-06-10 13:25:00,91.4,91.46,91.38,91.39,13298.0,91.4,91.46,91.38,91.39,13298.0
2025-06-10 13:30:00,91.4,91.4,91.25,91.32,12984.0,91.4,91.4,91.25,91.32,12984.0
2025-06-10 13:35:00,91.31,91.41,91.31,91.38,11369.0,91.31,91.41,91.31,91.38,11369.0
2025-06-10 13:40:00,91.39,91.45,91.3,91.35,8102.0,91.39,91.45,91.3,91.35,8102.0
2025-06-10 13:45:00,91.34,91.48,91.34,91.44,17863.0,91.34,91.48,91.34,91.44,17863.0
2025-06-10 13:50:00,91.48,91.48,91.38,91.44,19140.0,91.48,91.48,91.38,91.44,19140.0
2025-06-10 13:55:00,91.43,91.7,91.43,91.61,44610.0,91.43,91.7,91.43,91.61,44610.0
2025-06-10 14:00:00,91.61,91.65,91.4,91.54,42188.0,91.61,91.65,91.4,91.54,42188.0
2025-06-10 14:05:00,91.56,91.8,91.48,91.75,26585.0,91.56,91.8,91.48,91.75,26585.0
2025-06-10 14:10:00,91.73,91.88,91.69,91.87,19354.0,91.73,91.88,91.69,91.87,19354.0
2025-06-10 14:15:00,91.87,91.96,91.74,91.85,50053.0,91.87,91.96,91.74,91.85,50053.0
2025-06-10 14:20:00,91.85,91.97,91.76,91.92,25112.0,91.85,91.97,91.76,91.92,25112.0
2025-06-10 14:25:00,91.84,91.96,91.74,91.82,36234.0,91.84,91.96,91.74,91.82,36234.0
2025-06-10 14:30:00,91.84,91.85,91.63,91.69,21370.0,91.84,91.85,91.63,91.69,21370.0
2025-06-10 14:35:00,91.7,91.84,91.69,91.72,9697.0,91.7,91.84,91.69,91.72,9697.0
2025-06-10 14:40:00,91.75,91.77,91.65,91.69,14937.0,91.75,91.77,91.65,91.69,14937.0
2025-06-10 14:45:00,91.71,91.71,91.41,91.41,52736.0,91.71,91.71,91.41,91.41,52736.0
2025-06-10 14:50:00,91.41,91.54,91.41,91.49,24255.0,91.41,91.54,91.41,91.49,24255.0
2025-06-10 14:55:00,91.46,91.84,91.45,91.66,23929.0,91.46,91.84,91.45,91.66,23929.0
2025-06-10 15:00:00,91.69,91.82,91.65,91.76,20603.0,91.69,91.82,91.65,91.76,20603.0
2025-06-10 15:05:00,91.74,91.99,91.69,91.99,29774.0,91.74,91.99,91.69,91.99,29774.0
2025-06-10 15:10:00,91.93,92.07,91.91,92.06,21751.0,91.93,92.07,91.91,92.06,21751.0
2025-06-10 15:15:00,92.02,92.12,91.93,91.97,30565.0,92.02,92.12,91.93,91.97,30565.0
2025-06-10 15:20:00,91.99,92.08,91.85,91.98,32387.0,91.99,92.08,91.85,91.98,32387.0
2025-06-10 15:25:00,91.96,92.07,91.96,92.03,28442.0,91.96,92.07,91.96,92.03,28442.0
2025-06-10 15:30:00,92.02,92.02,91.83,91.85,17231.0,92.02,92.02,91.83,91.85,17231.0
2025-06-10 15:35:00,91.85,91.98,91.82,91.92,42478.0,91.85,91.98,91.82,91.92,42478.0
2025-06-10 15:40:00,91.92,91.96,91.81,91.84,29908.0,91.92,91.96,91.81,91.84,29908.0
2025-06-10 15:45:00,91.86,91.86,91.75,91.76,52014.0,91.86,91.86,91.75,91.76,52014.0
2025-06-10 15:50:00,91.79,92.04,91.76,91.92,61737.0,91.79,92.04,91.76,91.92,61737.0
2025-06-10 15:55:00,91.88,91.92,91.56,91.78,213007.0,91.88,91.92,91.56,91.78,213007.0
2025-06-11 09:30:00,91.71,91.88,89.8,89.9,221910.0,91.71,91.88,89.8,89.9,221910.0
2025-06-11 09:35:00,89.81,90.6,89.81,90.5,49766.0,89.81,90.6,89.81,90.5,49766.0
2025-06-11 09:40:00,90.48,90.6,90.23,90.32,63509.0,90.48,90.6,90.23,90.32,63509.0
2025-06-11 09:45:00,90.3,90.56,90.23,90.47,55784.0,90.3,90.56,90.23,90.47,55784.0
2025-06-11 09:50:00,90.44,90.49,90.3,90.39,28508.0,90.44,90.49,90.3,90.39,28508.0
2025-06-11 09:55:00,90.42,90.57,90.4,90.48,106414.0,90.42,90.57,90.4,90.48,106414.0
2025-06-11 10:00:00,90.47,90.66,90.42,90.44,82712.0,90.47,90.66,90.42,90.44,82712.0
2025-06-11 10:05:00,90.43,90.46,90.29,90.39,35546.0,90.43,90.46,90.29,90.39,35546.0
2025-06-11 10:10:00,90.4,90.53,90.34,90.34,27949.0,90.4,90.53,90.34,90.34,27949.0
2025-06-11 10:15:00,90.39,90.58,90.27,90.57,43412.0,90.39,90.58,90.27,90.57,43412.0
2025-06-11 10:20:00,90.58,90.69,90.48,90.66,25505.0,90.58,90.69,90.48,90.66,25505.0
2025-06-11 10:25:00,90.67,90.8,90.61,90.74,16493.0,90.67,90.8,90.61,90.74,16493.0
2025-06-11 10:30:00,90.79,90.9,90.74,90.74,16046.0,90.79,90.9,90.74,90.74,16046.0
2025-06-11 10:35:00,90.78,90.89,90.71,90.84,21912.0,90.78,90.89,90.71,90.84,21912.0
2025-06-11 10:40:00,90.85,90.9,90.71,90.79,17284.0,90.85,90.9,90.71,90.79,17284.0
2025-06-11 10:45:00,90.79,90.83,90.71,90.72,14475.0,90.79,90.83,90.71,90.72,14475.0
2025-06-11 10:50:00,90.72,90.76,90.61,90.69,31427.0,90.72,90.76,90.61,90.69,31427.0
2025-06-11 10:55:00,90.7,90.78,90.62,90.65,59428.0,90.7,90.78,90.62,90.65,59428.0
2025-06-11 11:00:00,90.59,90.89,90.54,90.85,33570.0,90.59,90.89,90.54,90.85,33570.0
2025-06-11 11:05:00,90.85,90.93,90.78,90.81,18493.0,90.85,90.93,90.78,90.81,18493.0
2025-06-11 11:10:00,90.79,90.87,90.75,90.85,15597.0,90.79,90.87,90.75,90.85,15597.0
2025-06-11 11:15:00,90.85,90.87,90.69,90.7,24075.0,90.85,90.87,90.69,90.7,24075.0
2025-06-11 11:20:00,90.72,90.78,90.64,90.75,21574.0,90.72,90.78,90.64,90.75,21574.0
2025-06-11 11:25:00,90.76,90.76,90.58,90.59,16308.0,90.76,90.76,90.58,90.59,16308.0
2025-06-11 11:30:00,90.58,90.74,90.5,90.7,46366.0,90.58,90.74,90.5,90.7,46366.0
2025-06-11 11:35:00,90.7,90.8,90.67,90.8,11570.0,90.7,90.8,90.67,90.8,11570.0
2025-06-11 11:40:00,90.8,90.8,90.72,90.77,9652.0,90.8,90.8,90.72,90.77,9652.0
2025-06-11 11:45:00,90.74,90.83,90.71,90.81,11624.0,90.74,90.83,90.71,90.81,11624.0
2025-06-11 11:50:00,90.84,90.85,90.74,90.78,11931.0,90.84,90.85,90.74,90.78,11931.0
2025-06-11 11:55:00,90.78,90.78,90.57,90.62,13940.0,90.78,90.78,90.57,90.62,13940.0
2025-06-11 12:00:00,90.63,90.71,90.48,90.49,12800.0,90.63,90.71,90.48,90.49,12800.0
2025-06-11 12:05:00,90.5,90.5,90.39,90.41,19488.0,90.5,90.5,90.39,90.41,19488.0
2025-06-11 12:10:00,90.42,90.42,90.29,90.36,41239.0,90.42,90.42,90.29,90.36,41239.0
2025-06-11 12:15:00,90.35,90.42,90.3,90.41,14354.0,90.35,90.42,90.3,90.41,14354.0
2025-06-11 12:20:00,90.39,90.46,90.35,90.41,15304.0,90.39,90.46,90.35,90.41,15304.0
2025-06-11 12:25:00,90.38,90.53,90.3,90.31,23614.0,90.38,90.53,90.3,90.31,23614.0
2025-06-11 12:30:00,90.34,90.51,90.34,90.42,27618.0,90.34,90.51,90.34,90.42,27618.0
2025-06-11 12:35:00,90.42,90.47,90.29,90.31,18956.0,90.42,90.47,90.29,90.31,18956.0
2025-06-11 12:40:00,90.34,90.34,90.27,90.32,25938.0,90.34,90.34,90.27,90.32,25938.0
2025-06-11 12:45:00,90.33,90.33,90.21,90.21,16255.0,90.33,90.33,90.21,90.21,16255.0
2025-06-11 12:50:00,90.21,90.23,90.03,90.04,60447.0,90.21,90.23,90.03,90.04,60447.0
2025-06-11 12:55:00,90.07,90.12,89.94,90.1,77084.0,90.07,90.12,89.94,90.1,77084.0
2025-06-11 13:00:00,90.09,90.13,89.96,90.06,33662.0,90.09,90.13,89.96,90.06,33662.0
2025-06-11 13:05:00,90.06,90.07,89.98,90.04,48723.0,90.06,90.07,89.98,90.04,48723.0
2025-06-11 13:10:00,90.06,90.09,89.94,89.94,42567.0,90.06,90.09,89.94,89.94,42567.0
2025-06-11 13:15:00,89.94,89.94,89.77,89.91,62779.0,89.94,89.94,89.77,89.91,62779.0
2025-06-11 13:20:00,89.9,89.96,89.88,89.94,42968.0,89.9,89.96,89.88,89.94,42968.0
2025-06-11 13:25:00,89.93,90.09,89.93,90.04,54319.0,89.93,90.09,89.93,90.04,54319.0
2025-06-11 13:30:00,90.04,90.09,89.85,89.87,301307.0,90.04,90.09,89.85,89.87,301307.0
2025-06-11 13:35:00,89.83,89.9,89.76,89.76,37509.0,89.83,89.9,89.76,89.76,37509.0
2025-06-11 13:40:00,89.77,89.79,89.61,89.63,35233.0,89.77,89.79,89.61,89.63,35233.0
2025-06-11 13:45:00,89.64,89.65,89.57,89.6,26069.0,89.64,89.65,89.57,89.6,26069.0
2025-06-11 13:50:00,89.63,89.72,89.6,89.7,35349.0,89.63,89.72,89.6,89.7,35349.0
2025-06-11 13:55:00,89.7,89.71,89.65,89.7,18419.0,89.7,89.71,89.65,89.7,18419.0
2025-06-11 14:00:00,89.7,89.81,89.53,89.61,32394.0,89.7,89.81,89.53,89.61,32394.0
2025-06-11 14:05:00,89.58,89.73,89.58,89.68,11977.0,89.58,89.73,89.58,89.68,11977.0
2025-06-11 14:10:00,89.67,89.71,89.58,89.59,37203.0,89.67,89.71,89.58,89.59,37203.0
2025-06-11 14:15:00,89.59,89.83,89.57,89.83,31442.0,89.59,89.83,89.57,89.83,31442.0
2025-06-11 14:20:00,89.82,90.0,89.82,89.98,25344.0,89.82,90.0,89.82,89.98,25344.0
2025-06-11 14:25:00,89.98,90.06,89.89,90.05,41910.0,89.98,90.06,89.89,90.05,41910.0
2025-06-11 14:30:00,90.05,90.49,90.03,90.32,109561.0,90.05,90.49,90.03,90.32,109561.0
2025-06-11 14:35:00,90.31,90.44,90.28,90.39,38146.0,90.31,90.44,90.28,90.39,38146.0
2025-06-11 14:40:00,90.39,90.43,90.35,90.43,32146.0,90.39,90.43,90.35,90.43,32146.0
2025-06-11 14:45:00,90.41,90.45,90.39,90.43,17367.0,90.41,90.45,90.39,90.43,17367.0
2025-06-11 14:50:00,90.39,90.52,90.39,90.41,24807.0,90.39,90.52,90.39,90.41,24807.0
2025-06-11 14:55:00,90.42,90.42,90.26,90.3,21091.0,90.42,90.42,90.26,90.3,21091.0
2025-06-11 15:00:00,90.27,90.29,90.18,90.19,18418.0,90.27,90.29,90.18,90.19,18418.0
2025-06-11 15:05:00,90.19,90.27,90.11,90.2,17125.0,90.19,90.27,90.11,90.2,17125.0
2025-06-11 15:10:00,90.22,90.33,90.22,90.28,23121.0,90.22,90.33,90.22,90.28,23121.0
2025-06-11 15:15:00,90.29,90.32,90.01,90.03,92419.0,90.29,90.32,90.01,90.03,92419.0
2025-06-11 15:20:00,90.03,90.08,89.99,90.0,29348.0,90.03,90.08,89.99,90.0,29348.0
2025-06-11 15:25:00,90.0,90.07,89.95,89.95,27593.0,90.0,90.07,89.95,89.95,27593.0
2025-06-11 15:30:00,89.94,90.03,89.86,89.86,35093.0,89.94,90.03,89.86,89.86,35093.0
2025-06-11 15:35:00,89.86,89.91,89.8,89.9,39643.0,89.86,89.91,89.8,89.9,39643.0
2025-06-11 15:40:00,89.89,89.97,89.83,89.94,38234.0,89.89,89.97,89.83,89.94,38234.0
2025-06-11 15:45:00,89.92,90.08,89.88,89.95,42641.0,89.92,90.08,89.88,89.95,42641.0
2025-06-11 15:50:00,89.96,90.04,89.85,89.9,62633.0,89.96,90.04,89.85,89.9,62633.0
2025-06-11 15:55:00,89.89,90.06,89.87,90.05,185572.0,89.89,90.06,89.87,90.05,185572.0
2025-06-12 09:30:00,90.05,90.68,90.0,90.41,143852.0,90.05,90.68,90.0,90.41,143852.0
2025-06-12 09:35:00,90.44,91.1,90.35,90.73,68048.0,90.44,91.1,90.35,90.73,68048.0
2025-06-12 09:40:00,90.66,90.8,90.52,90.62,42278.0,90.66,90.8,90.52,90.62,42278.0
2025-06-12 09:45:00,90.61,90.68,90.38,90.61,24270.0,90.61,90.68,90.38,90.61,24270.0
2025-06-12 09:50:00,90.63,90.72,90.44,90.64,53445.0,90.63,90.72,90.44,90.64,53445.0
2025-06-12 09:55:00,90.64,90.68,90.41,90.59,35083.0,90.64,90.68,90.41,90.59,35083.0
2025-06-12 10:00:00,90.48,90.52,90.06,90.09,26611.0,90.48,90.52,90.06,90.09,26611.0
2025-06-12 10:05:00,90.09,90.38,90.06,90.34,30968.0,90.09,90.38,90.06,90.34,30968.0
2025-06-12 10:10:00,90.36,90.4,90.16,90.34,20455.0,90.36,90.4,90.16,90.34,20455.0
2025-06-12 10:15:00,90.31,90.43,90.22,90.31,16898.0,90.31,90.43,90.22,90.31,16898.0
2025-06-12 10:20:00,90.27,90.39,90.22,90.33,35607.0,90.27,90.39,90.22,90.33,35607.0
2025-06-12 10:25:00,90.33,90.4,90.31,90.34,18329.0,90.33,90.4,90.31,90.34,18329.0
2025-06-12 10:30:00,90.34,90.36,90.18,90.34,33989.0,90.34,90.36,90.18,90.34,33989.0
2025-06-12 10:35:00,90.31,90.47,90.31,90.45,16032.0,90.31,90.47,90.31,90.45,16032.0
2025-06-12 10:40:00,90.44,90.44,90.32,90.34,18857.0,90.44,90.44,90.32,90.34,18857.0
2025-06-12 10:45:00,90.37,90.39,90.18,90.23,21011.0,90.37,90.39,90.18,90.23,21011.0
2025-06-12 10:50:00,90.21,90.28,90.16,90.25,27806.0,90.21,90.28,90.16,90.25,27806.0
2025-06-12 10:55:00,90.24,90.25,90.06,90.06,19853.0,90.24,90.25,90.06,90.06,19853.0
2025-06-12 11:00:00,90.06,90.23,90.04,90.18,15209.0,90.06,90.23,90.04,90.18,15209.0
2025-06-12 11:05:00,90.13,90.21,90.11,90.13,14938.0,90.13,90.21,90.11,90.13,14938.0
2025-06-12 11:10:00,90.16,90.29,90.06,90.29,20297.0,90.16,90.29,90.06,90.29,20297.0
2025-06-12 11:15:00,90.3,90.37,90.26,90.37,19948.0,90.3,90.37,90.26,90.37,19948.0
2025-06-12 11:20:00,90.34,90.37,90.09,90.14,12230.0,90.34,90.37,90.09,90.14,12230.0
2025-06-12 11:25:00,90.09,90.3,90.08,90.29,21972.0,90.09,90.3,90.08,90.29,21972.0
2025-06-12 11:30:00,90.26,90.4,90.26,90.39,24048.0,90.26,90.4,90.26,90.39,24048.0
2025-06-12 11:35:00,90.35,90.48,90.34,90.44,11309.0,90.35,90.48,90.34,90.44,11309.0
2025-06-12 11:40:00,90.4,90.51,90.4,90.44,6176.0,90.4,90.51,90.4,90.44,6176.0
2025-06-12 11:45:00,90.44,90.44,90.27,90.31,9202.0,90.44,90.44,90.27,90.31,9202.0
2025-06-12 11:50:00,90.31,90.39,90.25,90.38,14371.0,90.31,90.39,90.25,90.38,14371.0
2025-06-12 11:55:00,90.37,90.52,90.37,90.47,26135.0,90.37,90.52,90.37,90.47,26135.0
2025-06-12 12:00:00,90.44,90.45,90.25,90.26,27606.0,90.44,90.45,90.25,90.26,27606.0
2025-06-12 12:05:00,90.31,90.42,90.26,90.42,14535.0,90.31,90.42,90.26,90.42,14535.0
2025-06-12 12:10:00,90.4,90.47,90.35,90.46,10001.0,90.4,90.47,90.35,90.46,10001.0
2025-06-12 12:15:00,90.43,90.48,90.28,90.3,7710.0,90.43,90.48,90.28,90.3,7710.0
2025-06-12 12:20:00,90.27,90.43,90.26,90.37,15069.0,90.27,90.43,90.26,90.37,15069.0
2025-06-12 12:25:00,90.43,90.49,90.37,90.44,15697.0,90.43,90.49,90.37,90.44,15697.0
2025-06-12 12:30:00,90.44,90.66,90.36,90.63,35949.0,90.44,90.66,90.36,90.63,35949.0
2025-06-12 12:35:00,90.66,90.67,90.57,90.65,11677.0,90.66,90.67,90.57,90.65,11677.0
2025-06-12 12:40:00,90.64,90.77,90.62,90.73,25426.0,90.64,90.77,90.62,90.73,25426.0
2025-06-12 12:45:00,90.72,90.74,90.67,90.7,21763.0,90.72,90.74,90.67,90.7,21763.0
2025-06-12 12:50:00,90.67,90.71,90.6,90.62,31416.0,90.67,90.71,90.6,90.62,31416.0
2025-06-12 12:55:00,90.62,90.71,90.55,90.68,46879.0,90.62,90.71,90.55,90.68,46879.0
2025-06-12 13:00:00,90.65,90.71,90.6,90.62,7498.0,90.65,90.71,90.6,90.62,7498.0
2025-06-12 13:05:00,90.6,90.62,90.5,90.59,7840.0,90.6,90.62,90.5,90.59,7840.0
2025-06-12 13:10:00,90.55,90.66,90.52,90.64,5184.0,90.55,90.66,90.52,90.64,5184.0
2025-06-12 13:15:00,90.63,90.66,90.6,90.63,5367.0,90.63,90.66,90.6,90.63,5367.0
2025-06-12 13:20:00,90.63,90.68,90.57,90.66,14105.0,90.63,90.68,90.57,90.66,14105.0
2025-06-12 13:25:00,90.68,90.69,90.62,90.68,15764.0,90.68,90.69,90.62,90.68,15764.0
2025-06-12 13:30:00,90.65,90.68,90.64,90.64,12780.0,90.65,90.68,90.64,90.64,12780.0
2025-06-12 13:35:00,90.65,90.7,90.6,90.65,79956.0,90.65,90.7,90.6,90.65,79956.0
2025-06-12 13:40:00,90.67,90.76,90.67,90.76,9653.0,90.67,90.76,90.67,90.76,9653.0
2025-06-12 13:45:00,90.75,90.78,90.73,90.73,10438.0,90.75,90.78,90.73,90.73,10438.0
2025-06-12 13:50:00,90.73,90.77,90.7,90.75,22650.0,90.73,90.77,90.7,90.75,22650.0
2025-06-12 13:55:00,90.73,90.89,90.73,90.89,22592.0,90.73,90.89,90.73,90.89,22592.0
2025-06-12 14:00:00,90.89,91.12,90.87,91.09,49916.0,90.89,91.12,90.87,91.09,49916.0
2025-06-12 14:05:00,91.06,91.22,91.03,91.18,15551.0,91.06,91.22,91.03,91.18,15551.0
2025-06-12 14:10:00,91.15,91.19,90.95,91.02,14060.0,91.15,91.19,90.95,91.02,14060.0
2025-06-12 14:15:00,91.02,91.06,90.97,91.02,11473.0,91.02,91.06,90.97,91.02,11473.0
2025-06-12 14:20:00,91.01,91.11,90.98,91.11,26573.0,91.01,91.11,90.98,91.11,26573.0
2025-06-12 14:25:00,91.09,91.22,91.09,91.22,15782.0,91.09,91.22,91.09,91.22,15782.0
2025-06-12 14:30:00,91.2,91.2,91.09,91.12,15839.0,91.2,91.2,91.09,91.12,15839.0
2025-06-12 14:35:00,91.14,91.24,91.11,91.22,25613.0,91.14,91.24,91.11,91.22,25613.0
2025-06-12 14:40:00,91.23,91.31,91.22,91.26,18270.0,91.23,91.31,91.22,91.26,18270.0
2025-06-12 14:45:00,91.23,91.34,91.19,91.31,15821.0,91.23,91.34,91.19,91.31,15821.0
2025-06-12 14:50:00,91.3,91.3,91.12,91.21,22552.0,91.3,91.3,91.12,91.21,22552.0
2025-06-12 14:55:00,91.18,91.22,91.11,91.16,25273.0,91.18,91.22,91.11,91.16,25273.0
2025-06-12 15:00:00,91.16,91.3,91.15,91.17,29370.0,91.16,91.3,91.15,91.17,29370.0
2025-06-12 15:05:00,91.16,91.16,91.0,91.01,28150.0,91.16,91.16,91.0,91.01,28150.0
2025-06-12 15:10:00,91.0,91.03,90.87,90.89,58309.0,91.0,91.03,90.87,90.89,58309.0
2025-06-12 15:15:00,90.89,90.96,90.8,90.84,28502.0,90.89,90.96,90.8,90.84,28502.0
2025-06-12 15:20:00,90.82,90.86,90.71,90.86,32407.0,90.82,90.86,90.71,90.86,32407.0
2025-06-12 15:25:00,90.86,90.9,90.83,90.9,18218.0,90.86,90.9,90.83,90.9,18218.0
2025-06-12 15:30:00,90.88,90.96,90.86,90.95,10930.0,90.88,90.96,90.86,90.95,10930.0
2025-06-12 15:35:00,90.94,90.99,90.88,90.88,19612.0,90.94,90.99,90.88,90.88,19612.0
2025-06-12 15:40:00,90.88,91.03,90.87,90.99,31666.0,90.88,91.03,90.87,90.99,31666.0
2025-06-12 15:45:00,90.99,91.05,90.97,91.0,19086.0,90.99,91.05,90.97,91.0,19086.0
2025-06-12 15:50:00,91.01,91.14,90.88,90.97,60971.0,91.01,91.14,90.88,90.97,60971.0
2025-06-12 15:55:00,90.99,91.11,90.91,91.08,172363.0,90.99,91.11,90.91,91.08,172363.0
2025-06-13 09:30:00,90.7,91.34,90.39,91.22,105138.0,90.7,91.34,90.39,91.22,105138.0
2025-06-13 09:35:00,91.18,91.47,90.99,91.43,29740.0,91.18,91.47,90.99,91.43,29740.0
2025-06-13 09:40:00,91.48,91.64,90.92,90.92,72546.0,91.48,91.64,90.92,90.92,72546.0
2025-06-13 09:45:00,91.04,91.14,90.88,90.94,31414.0,91.04,91.14,90.88,90.94,31414.0
2025-06-13 09:50:00,90.97,91.21,90.86,91.21,25785.0,90.97,91.21,90.86,91.21,25785.0
2025-06-13 09:55:00,91.21,91.25,91.02,91.02,23179.0,91.21,91.25,91.02,91.02,23179.0
2025-06-13 10:00:00,91.05,91.16,90.96,91.07,21748.0,91.05,91.16,90.96,91.07,21748.0
2025-06-13 10:05:00,91.02,91.13,90.89,90.94,30783.0,91.02,91.13,90.89,90.94,30783.0
2025-06-13 10:10:00,90.93,91.16,90.92,91.13,53718.0,90.93,91.16,90.92,91.13,53718.0
2025-06-13 10:15:00,91.09,91.38,91.09,91.09,59566.0,91.09,91.38,91.09,91.09,59566.0
2025-06-13 10:20:00,91.1,91.23,90.9,91.12,25475.0,91.1,91.23,90.9,91.12,25475.0
2025-06-13 10:25:00,91.09,91.16,91.01,91.02,29383.0,91.09,91.16,91.01,91.02,29383.0
2025-06-13 10:30:00,91.02,91.18,90.98,91.14,19530.0,91.02,91.18,90.98,91.14,19530.0
2025-06-13 10:35:00,91.1,91.17,90.99,91.0,24371.0,91.1,91.17,90.99,91.0,24371.0
2025-06-13 10:40:00,91.0,91.02,90.77,90.86,19060.0,91.0,91.02,90.77,90.86,19060.0
2025-06-13 10:45:00,90.81,90.83,90.67,90.7,11409.0,90.81,90.83,90.67,90.7,11409.0
2025-06-13 10:50:00,90.7,90.88,90.61,90.77,19615.0,90.7,90.88,90.61,90.77,19615.0
2025-06-13 10:55:00,90.76,90.81,90.54,90.6,23582.0,90.76,90.81,90.54,90.6,23582.0
2025-06-13 11:00:00,90.6,90.66,90.52,90.61,8407.0,90.6,90.66,90.52,90.61,8407.0
2025-06-13 11:05:00,90.6,90.63,90.5,90.53,10679.0,90.6,90.63,90.5,90.53,10679.0
2025-06-13 11:10:00,90.49,90.56,90.31,90.44,29475.0,90.49,90.56,90.31,90.44,29475.0
2025-06-13 11:15:00,90.44,90.48,90.36,90.41,16585.0,90.44,90.48,90.36,90.41,16585.0
2025-06-13 11:20:00,90.34,90.39,90.19,90.22,21152.0,90.34,90.39,90.19,90.22,21152.0
2025-06-13 11:25:00,90.22,90.33,90.14,90.22,17561.0,90.22,90.33,90.14,90.22,17561.0
2025-06-13 11:30:00,90.26,90.34,90.19,90.34,11166.0,90.26,90.34,90.19,90.34,11166.0
2025-06-13 11:35:00,90.35,90.37,90.22,90.22,21874.0,90.35,90.37,90.22,90.22,21874.0
2025-06-13 11:40:00,90.22,90.44,90.15,90.38,10139.0,90.22,90.44,90.15,90.38,10139.0
2025-06-13 11:45:00,90.38,90.4,90.26,90.27,7569.0,90.38,90.4,90.26,90.27,7569.0
2025-06-13 11:50:00,90.27,90.27,90.1,90.2,30985.0,90.27,90.27,90.1,90.2,30985.0
2025-06-13 11:55:00,90.18,90.19,90.06,90.12,13208.0,90.18,90.19,90.06,90.12,13208.0
2025-06-13 12:00:00,90.1,90.2,90.08,90.1,32211.0,90.1,90.2,90.08,90.1,32211.0
2025-06-13 12:05:00,90.09,90.2,90.01,90.2,17797.0,90.09,90.2,90.01,90.2,17797.0
2025-06-13 12:10:00,90.17,90.24,90.14,90.15,20063.0,90.17,90.24,90.14,90.15,20063.0
2025-06-13 12:15:00,90.13,90.2,90.12,90.18,20095.0,90.13,90.2,90.12,90.18,20095.0
2025-06-13 12:20:00,90.2,90.21,90.09,90.11,14929.0,90.2,90.21,90.09,90.11,14929.0
2025-06-13 12:25:00,90.08,90.16,89.96,89.96,20077.0,90.08,90.16,89.96,89.96,20077.0
2025-06-13 12:30:00,89.98,90.04,89.98,90.02,15516.0,89.98,90.04,89.98,90.02,15516.0
2025-06-13 12:35:00,90.01,90.02,89.87,89.87,12405.0,90.01,90.02,89.87,89.87,12405.0
2025-06-13 12:40:00,89.85,89.87,89.68,89.68,21634.0,89.85,89.87,89.68,89.68,21634.0
2025-06-13 12:45:00,89.7,89.78,89.66,89.72,10369.0,89.7,89.78,89.66,89.72,10369.0
2025-06-13 12:50:00,89.7,89.85,89.7,89.81,16530.0,89.7,89.85,89.7,89.81,16530.0
2025-06-13 12:55:00,89.81,89.87,89.74,89.74,13028.0,89.81,89.87,89.74,89.74,13028.0
2025-06-13 13:00:00,89.75,89.85,89.7,89.72,7929.0,89.75,89.85,89.7,89.72,7929.0
2025-06-13 13:05:00,89.73,89.76,89.6,89.6,4443.0,89.73,89.76,89.6,89.6,4443.0
2025-06-13 13:10:00,89.59,89.62,89.45,89.59,19264.0,89.59,89.62,89.45,89.59,19264.0
2025-06-13 13:15:00,89.6,89.6,89.4,89.53,16882.0,89.6,89.6,89.4,89.53,16882.0
2025-06-13 13:20:00,89.51,89.53,89.42,89.47,21239.0,89.51,89.53,89.42,89.47,21239.0
2025-06-13 13:25:00,89.5,89.5,89.45,89.47,10947.0,89.5,89.5,89.45,89.47,10947.0
2025-06-13 13:30:00,89.48,89.76,89.46,89.74,18183.0,89.48,89.76,89.46,89.74,18183.0
2025-06-13 13:35:00,89.77,89.81,89.68,89.75,15775.0,89.77,89.81,89.68,89.75,15775.0
2025-06-13 13:40:00,89.75,89.79,89.66,89.71,7831.0,89.75,89.79,89.66,89.71,7831.0
2025-06-13 13:45:00,89.74,89.74,89.63,89.66,5104.0,89.74,89.74,89.63,89.66,5104.0
2025-06-13 13:50:00,89.66,89.74,89.62,89.62,6240.0,89.66,89.74,89.62,89.62,6240.0
2025-06-13 13:55:00,89.64,89.77,89.6,89.75,45065.0,89.64,89.77,89.6,89.75,45065.0
2025-06-13 14:00:00,89.72,89.8,89.63,89.63,19131.0,89.72,89.8,89.63,89.63,19131.0
2025-06-13 14:05:00,89.68,89.84,89.65,89.78,34962.0,89.68,89.84,89.65,89.78,34962.0
2025-06-13 14:10:00,89.77,89.86,89.7,89.79,23134.0,89.77,89.86,89.7,89.79,23134.0
2025-06-13 14:15:00,89.77,89.81,89.66,89.79,21972.0,89.77,89.81,89.66,89.79,21972.0
2025-06-13 14:20:00,89.78,89.81,89.68,89.68,16983.0,89.78,89.81,89.68,89.68,16983.0
2025-06-13 14:25:00,89.68,89.68,89.59,89.62,11660.0,89.68,89.68,89.59,89.62,11660.0
2025-06-13 14:30:00,89.62,89.77,89.6,89.61,32355.0,89.62,89.77,89.6,89.61,32355.0
2025-06-13 14:35:00,89.62,89.68,89.58,89.65,8179.0,89.62,89.68,89.58,89.65,8179.0
2025-06-13 14:40:00,89.64,89.75,89.62,89.68,9061.0,89.64,89.75,89.62,89.68,9061.0
2025-06-13 14:45:00,89.74,89.82,89.68,89.73,19440.0,89.74,89.82,89.68,89.73,19440.0
2025-06-13 14:50:00,89.73,89.99,89.67,89.95,30362.0,89.73,89.99,89.67,89.95,30362.0
2025-06-13 14:55:00,89.95,90.03,89.81,89.87,15281.0,89.95,90.03,89.81,89.87,15281.0
2025-06-13 15:00:00,89.87,89.91,89.76,89.9,24064.0,89.87,89.91,89.76,89.9,24064.0
2025-06-13 15:05:00,89.89,90.05,89.73,90.03,35688.0,89.89,90.05,89.73,90.03,35688.0
2025-06-13 15:10:00,90.03,90.09,89.95,90.07,26169.0,90.03,90.09,89.95,90.07,26169.0
2025-06-13 15:15:00,90.07,90.07,89.96,90.03,12962.0,90.07,90.07,89.96,90.03,12962.0
2025-06-13 15:20:00,90.04,90.1,89.92,89.92,14214.0,90.04,90.1,89.92,89.92,14214.0
2025-06-13 15:25:00,89.97,90.13,89.87,90.02,47202.0,89.97,90.13,89.87,90.02,47202.0
2025-06-13 15:30:00,90.02,90.1,89.83,89.86,20574.0,90.02,90.1,89.83,89.86,20574.0
2025-06-13 15:35:00,89.87,89.96,89.83,89.85,16003.0,89.87,89.96,89.83,89.85,16003.0
2025-06-13 15:40:00,89.84,89.89,89.75,89.81,17714.0,89.84,89.89,89.75,89.81,17714.0
2025-06-13 15:45:00,89.8,89.89,89.7,89.86,30275.0,89.8,89.89,89.7,89.86,30275.0
2025-06-13 15:50:00,89.88,89.94,89.69,89.76,58979.0,89.88,89.94,89.69,89.76,58979.0
2025-06-13 15:55:00,89.76,89.96,89.65,89.96,156803.0,89.76,89.96,89.65,89.96,156803.0
2025-06-16 09:30:00,89.91,90.28,89.66,89.71,115425.0,89.91,90.28,89.66,89.71,115425.0
2025-06-16 09:35:00,89.75,89.94,89.68,89.84,80606.0,89.75,89.94,89.68,89.84,80606.0
2025-06-16 09:40:00,89.81,90.06,89.81,90.02,48998.0,89.81,90.06,89.81,90.02,48998.0
2025-06-16 09:45:00,90.02,90.06,89.66,89.66,63665.0,90.02,90.06,89.66,89.66,63665.0
2025-06-16 09:50:00,89.66,89.76,89.46,89.47,46230.0,89.66,89.76,89.46,89.47,46230.0
2025-06-16 09:55:00,89.46,89.54,89.4,89.43,21891.0,89.46,89.54,89.4,89.43,21891.0
2025-06-16 10:00:00,89.48,89.52,89.35,89.41,28813.0,89.48,89.52,89.35,89.41,28813.0
2025-06-16 10:05:00,89.4,89.58,89.38,89.55,23495.0,89.4,89.58,89.38,89.55,23495.0
2025-06-16 10:10:00,89.58,89.66,89.52,89.65,27021.0,89.58,89.66,89.52,89.65,27021.0
2025-06-16 10:15:00,89.65,89.67,89.48,89.55,36525.0,89.65,89.67,89.48,89.55,36525.0
2025-06-16 10:20:00,89.54,89.57,89.21,89.21,25434.0,89.54,89.57,89.21,89.21,25434.0
2025-06-16 10:25:00,89.23,89.23,88.96,89.01,30394.0,89.23,89.23,88.96,89.01,30394.0
2025-06-16 10:30:00,89.01,89.09,88.79,88.84,29268.0,89.01,89.09,88.79,88.84,29268.0
2025-06-16 10:35:00,88.84,88.87,88.56,88.6,28850.0,88.84,88.87,88.56,88.6,28850.0
2025-06-16 10:40:00,88.61,88.78,88.57,88.77,27229.0,88.61,88.78,88.57,88.77,27229.0
2025-06-16 10:45:00,88.79,88.86,88.74,88.81,25492.0,88.79,88.86,88.74,88.81,25492.0
2025-06-16 10:50:00,88.8,88.83,88.66,88.68,23121.0,88.8,88.83,88.66,88.68,23121.0
2025-06-16 10:55:00,88.69,88.76,88.6,88.67,32777.0,88.69,88.76,88.6,88.67,32777.0
2025-06-16 11:00:00,88.67,88.73,88.44,88.47,22561.0,88.67,88.73,88.44,88.47,22561.0
2025-06-16 11:05:00,88.44,88.44,88.3,88.34,17906.0,88.44,88.44,88.3,88.34,17906.0
2025-06-16 11:10:00,88.36,88.44,88.28,88.42,29058.0,88.36,88.44,88.28,88.42,29058.0
2025-06-16 11:15:00,88.43,88.52,88.36,88.45,35943.0,88.43,88.52,88.36,88.45,35943.0
2025-06-16 11:20:00,88.47,88.61,88.45,88.59,19060.0,88.47,88.61,88.45,88.59,19060.0
2025-06-16 11:25:00,88.59,88.6,88.49,88.51,16758.0,88.59,88.6,88.49,88.51,16758.0
2025-06-16 11:30:00,88.5,88.52,88.42,88.43,10489.0,88.5,88.52,88.42,88.43,10489.0
2025-06-16 11:35:00,88.43,88.47,88.37,88.39,17644.0,88.43,88.47,88.37,88.39,17644.0
2025-06-16 11:40:00,88.39,88.42,88.34,88.35,10261.0,88.39,88.42,88.34,88.35,10261.0
2025-06-16 11:45:00,88.34,88.39,88.31,88.35,15709.0,88.34,88.39,88.31,88.35,15709.0
2025-06-16 11:50:00,88.32,88.34,88.12,88.13,18472.0,88.32,88.34,88.12,88.13,18472.0
2025-06-16 11:55:00,88.11,88.12,88.02,88.04,14736.0,88.11,88.12,88.02,88.04,14736.0
2025-06-16 12:00:00,88.04,88.13,88.03,88.12,25411.0,88.04,88.13,88.03,88.12,25411.0
2025-06-16 12:05:00,88.14,88.23,88.12,88.19,25997.0,88.14,88.23,88.12,88.19,25997.0
2025-06-16 12:10:00,88.17,88.33,88.17,88.31,19467.0,88.17,88.33,88.17,88.31,19467.0
2025-06-16 12:15:00,88.33,88.39,88.28,88.36,16043.0,88.33,88.39,88.28,88.36,16043.0
2025-06-16 12:20:00,88.36,88.52,88.33,88.34,34250.0,88.36,88.52,88.33,88.34,34250.0
2025-06-16 12:25:00,88.34,88.35,88.23,88.29,17468.0,88.34,88.35,88.23,88.29,17468.0
2025-06-16 12:30:00,88.28,88.3,88.25,88.29,10073.0,88.28,88.3,88.25,88.29,10073.0
2025-06-16 12:35:00,88.27,88.27,88.17,88.19,17425.0,88.27,88.27,88.17,88.19,17425.0
2025-06-16 12:40:00,88.19,88.34,88.18,88.2,14067.0,88.19,88.34,88.18,88.2,14067.0
2025-06-16 12:45:00,88.22,88.33,88.19,88.26,9022.0,88.22,88.33,88.19,88.26,9022.0
2025-06-16 12:50:00,88.26,88.3,88.23,88.27,23685.0,88.26,88.3,88.23,88.27,23685.0
2025-06-16 12:55:00,88.26,88.28,88.2,88.2,18258.0,88.26,88.28,88.2,88.2,18258.0
2025-06-16 13:00:00,88.21,88.23,88.1,88.12,12943.0,88.21,88.23,88.1,88.12,12943.0
2025-06-16 13:05:00,88.11,88.24,88.09,88.23,21578.0,88.11,88.24,88.09,88.23,21578.0
2025-06-16 13:10:00,88.24,88.26,88.16,88.2,18643.0,88.24,88.26,88.16,88.2,18643.0
2025-06-16 13:15:00,88.19,88.3,88.18,88.3,23873.0,88.19,88.3,88.18,88.3,23873.0
2025-06-16 13:20:00,88.3,88.3,88.23,88.29,25153.0,88.3,88.3,88.23,88.29,25153.0
2025-06-16 13:25:00,88.29,88.36,88.28,88.3,18737.0,88.29,88.36,88.28,88.3,18737.0
2025-06-16 13:30:00,88.3,88.33,88.25,88.25,17440.0,88.3,88.33,88.25,88.25,17440.0
2025-06-16 13:35:00,88.28,88.28,88.08,88.1,21957.0,88.28,88.28,88.08,88.1,21957.0
2025-06-16 13:40:00,88.12,88.17,88.1,88.12,11131.0,88.12,88.17,88.1,88.12,11131.0
2025-06-16 13:45:00,88.13,88.14,88.05,88.06,24024.0,88.13,88.14,88.05,88.06,24024.0
2025-06-16 13:50:00,88.05,88.09,88.05,88.08,17964.0,88.05,88.09,88.05,88.08,17964.0
2025-06-16 13:55:00,88.06,88.06,87.97,88.05,43897.0,88.06,88.06,87.97,88.05,43897.0
2025-06-16 14:00:00,88.05,88.12,88.01,88.09,28357.0,88.05,88.12,88.01,88.09,28357.0
2025-06-16 14:05:00,88.08,88.15,88.08,88.15,13509.0,88.08,88.15,88.08,88.15,13509.0
2025-06-16 14:10:00,88.14,88.17,88.12,88.15,8350.0,88.14,88.17,88.12,88.15,8350.0
2025-06-16 14:15:00,88.14,88.17,88.11,88.14,21345.0,88.14,88.17,88.11,88.14,21345.0
2025-06-16 14:20:00,88.13,88.14,88.09,88.13,15760.0,88.13,88.14,88.09,88.13,15760.0
2025-06-16 14:25:00,88.14,88.17,88.1,88.15,14586.0,88.14,88.17,88.1,88.15,14586.0
2025-06-16 14:30:00,88.15,88.17,88.12,88.12,17501.0,88.15,88.17,88.12,88.12,17501.0
2025-06-16 14:35:00,88.12,88.12,88.08,88.11,17101.0,88.12,88.12,88.08,88.11,17101.0
2025-06-16 14:40:00,88.1,88.12,88.01,88.03,13837.0,88.1,88.12,88.01,88.03,13837.0
2025-06-16 14:45:00,88.03,88.03,87.91,87.92,26756.0,88.03,88.03,87.91,87.92,26756.0
2025-06-16 14:50:00,87.92,87.99,87.92,87.98,18724.0,87.92,87.99,87.92,87.98,18724.0
2025-06-16 14:55:00,87.99,88.07,87.97,88.06,23949.0,87.99,88.07,87.97,88.06,23949.0
2025-06-16 15:00:00,88.04,88.06,87.94,87.96,20233.0,88.04,88.06,87.94,87.96,20233.0
2025-06-16 15:05:00,87.95,87.96,87.88,87.9,21229.0,87.95,87.96,87.88,87.9,21229.0
2025-06-16 15:10:00,87.87,87.87,87.75,87.75,26589.0,87.87,87.87,87.75,87.75,26589.0
2025-06-16 15:15:00,87.76,87.79,87.72,87.77,35479.0,87.76,87.79,87.72,87.77,35479.0
2025-06-16 15:20:00,87.77,87.85,87.69,87.69,52839.0,87.77,87.85,87.69,87.69,52839.0
2025-06-16 15:25:00,87.69,87.77,87.65,87.66,39428.0,87.69,87.77,87.65,87.66,39428.0
2025-06-16 15:30:00,87.66,87.89,87.66,87.86,61552.0,87.66,87.89,87.66,87.86,61552.0
2025-06-16 15:35:00,87.85,87.85,87.71,87.73,39517.0,87.85,87.85,87.71,87.73,39517.0
2025-06-16 15:40:00,87.74,87.81,87.72,87.81,39037.0,87.74,87.81,87.72,87.81,39037.0
2025-06-16 15:45:00,87.82,87.9,87.8,87.84,49472.0,87.82,87.9,87.8,87.84,49472.0
2025-06-16 15:50:00,87.83,88.02,87.76,87.98,90795.0,87.83,88.02,87.76,87.98,90795.0
2025-06-16 15:55:00,88.0,88.22,87.97,88.1,219650.0,88.0,88.22,87.97,88.1,219650.0
2025-06-17 09:30:00,87.91,88.73,87.7,88.53,189601.0,87.91,88.73,87.7,88.53,189601.0
2025-06-17 09:35:00,88.46,88.66,88.31,88.52,35467.0,88.46,88.66,88.31,88.52,35467.0
2025-06-17 09:40:00,88.52,88.91,88.41,88.88,41463.0,88.52,88.91,88.41,88.88,41463.0
2025-06-17 09:45:00,88.88,88.96,88.63,88.63,50756.0,88.88,88.96,88.63,88.63,50756.0
2025-06-17 09:50:00,88.67,88.68,88.37,88.38,40496.0,88.67,88.68,88.37,88.38,40496.0
2025-06-17 09:55:00,88.38,88.47,88.2,88.42,28691.0,88.38,88.47,88.2,88.42,28691.0
2025-06-17 10:00:00,88.49,88.66,88.22,88.34,33254.0,88.49,88.66,88.22,88.34,33254.0
2025-06-17 10:05:00,88.28,88.51,88.26,88.48,27093.0,88.28,88.51,88.26,88.48,27093.0
2025-06-17 10:10:00,88.45,88.57,88.43,88.54,15006.0,88.45,88.57,88.43,88.54,15006.0
2025-06-17 10:15:00,88.52,88.52,88.36,88.36,23922.0,88.52,88.52,88.36,88.36,23922.0
2025-06-17 10:20:00,88.39,88.61,88.37,88.59,27923.0,88.39,88.61,88.37,88.59,27923.0
2025-06-17 10:25:00,88.58,88.69,88.41,88.41,24923.0,88.58,88.69,88.41,88.41,24923.0
2025-06-17 10:30:00,88.42,88.51,88.4,88.45,13895.0,88.42,88.51,88.4,88.45,13895.0
2025-06-17 10:35:00,88.45,88.58,88.41,88.58,21554.0,88.45,88.58,88.41,88.58,21554.0
2025-06-17 10:40:00,88.57,88.61,88.5,88.59,14437.0,88.57,88.61,88.5,88.59,14437.0
2025-06-17 10:45:00,88.6,88.72,88.55,88.69,10364.0,88.6,88.72,88.55,88.69,10364.0
2025-06-17 10:50:00,88.69,88.78,88.69,88.78,24800.0,88.69,88.78,88.69,88.78,24800.0
2025-06-17 10:55:00,88.78,88.84,88.74,88.78,21755.0,88.78,88.84,88.74,88.78,21755.0
2025-06-17 11:00:00,88.8,88.87,88.74,88.86,12679.0,88.8,88.87,88.74,88.86,12679.0
2025-06-17 11:05:00,88.87,88.99,88.87,88.99,13554.0,88.87,88.99,88.87,88.99,13554.0
2025-06-17 11:10:00,88.97,89.04,88.93,89.04,19307.0,88.97,89.04,88.93,89.04,19307.0
2025-06-17 11:15:00,89.03,89.04,88.93,89.0,14714.0,89.03,89.04,88.93,89.0,14714.0
2025-06-17 11:20:00,88.99,89.1,88.97,89.04,14840.0,88.99,89.1,88.97,89.04,14840.0
2025-06-17 11:25:00,89.06,89.09,88.99,89.05,13896.0,89.06,89.09,88.99,89.05,13896.0
2025-06-17 11:30:00,89.03,89.11,89.02,89.07,8246.0,89.03,89.11,89.02,89.07,8246.0
2025-06-17 11:35:00,89.08,89.14,89.04,89.07,10406.0,89.08,89.14,89.04,89.07,10406.0
2025-06-17 11:40:00,89.06,89.12,89.04,89.07,10794.0,89.06,89.12,89.04,89.07,10794.0
2025-06-17 11:45:00,89.07,89.07,88.97,88.98,14250.0,89.07,89.07,88.97,88.98,14250.0
2025-06-17 11:50:00,88.99,89.05,88.96,89.02,9114.0,88.99,89.05,88.96,89.02,9114.0
2025-06-17 11:55:00,89.0,89.07,88.91,89.04,14164.0,89.0,89.07,88.91,89.04,14164.0
2025-06-17 12:00:00,89.05,89.21,89.04,89.11,11684.0,89.05,89.21,89.04,89.11,11684.0
2025-06-17 12:05:00,89.12,89.13,88.97,89.02,8696.0,89.12,89.13,88.97,89.02,8696.0
2025-06-17 12:10:00,89.02,89.11,89.01,89.03,13607.0,89.02,89.11,89.01,89.03,13607.0
2025-06-17 12:15:00,89.03,89.08,89.0,89.0,22534.0,89.03,89.08,89.0,89.0,22534.0
2025-06-17 12:20:00,89.02,89.07,88.99,89.02,8365.0,89.02,89.07,88.99,89.02,8365.0
2025-06-17 12:25:00,89.01,89.07,88.99,89.05,7945.0,89.01,89.07,88.99,89.05,7945.0
2025-06-17 12:30:00,89.01,89.14,89.0,89.14,8483.0,89.01,89.14,89.0,89.14,8483.0
2025-06-17 12:35:00,89.14,89.27,89.1,89.24,28962.0,89.14,89.27,89.1,89.24,28962.0
2025-06-17 12:40:00,89.21,89.34,89.2,89.33,12678.0,89.21,89.34,89.2,89.33,12678.0
2025-06-17 12:45:00,89.3,89.42,89.27,89.33,10829.0,89.3,89.42,89.27,89.33,10829.0
2025-06-17 12:50:00,89.33,89.37,89.26,89.34,12982.0,89.33,89.37,89.26,89.34,12982.0
2025-06-17 12:55:00,89.32,89.5,89.29,89.5,32955.0,89.32,89.5,89.29,89.5,32955.0
2025-06-17 13:00:00,89.48,89.58,89.38,89.5,21463.0,89.48,89.58,89.38,89.5,21463.0
2025-06-17 13:05:00,89.48,89.52,89.44,89.47,8761.0,89.48,89.52,89.44,89.47,8761.0
2025-06-17 13:10:00,89.43,89.47,89.31,89.43,16556.0,89.43,89.47,89.31,89.43,16556.0
2025-06-17 13:15:00,89.36,89.39,89.12,89.14,12770.0,89.36,89.39,89.12,89.14,12770.0
2025-06-17 13:20:00,89.13,89.13,88.94,88.94,11808.0,89.13,89.13,88.94,88.94,11808.0
2025-06-17 13:25:00,88.93,88.99,88.85,88.98,12964.0,88.93,88.99,88.85,88.98,12964.0
2025-06-17 13:30:00,88.96,89.01,88.9,89.0,10221.0,88.96,89.01,88.9,89.0,10221.0
2025-06-17 13:35:00,88.95,89.01,88.9,88.94,10291.0,88.95,89.01,88.9,88.94,10291.0
2025-06-17 13:40:00,88.92,88.98,88.8,88.81,12676.0,88.92,88.98,88.8,88.81,12676.0
2025-06-17 13:45:00,88.82,88.83,88.7,88.81,21092.0,88.82,88.83,88.7,88.81,21092.0
2025-06-17 13:50:00,88.82,88.9,88.76,88.9,40373.0,88.82,88.9,88.76,88.9,40373.0
2025-06-17 13:55:00,88.92,89.0,88.88,88.88,41108.0,88.92,89.0,88.88,88.88,41108.0
2025-06-17 14:00:00,88.87,88.87,88.66,88.69,31207.0,88.87,88.87,88.66,88.69,31207.0
2025-06-17 14:05:00,88.71,88.76,88.69,88.74,14297.0,88.71,88.76,88.69,88.74,14297.0
2025-06-17 14:10:00,88.74,88.75,88.51,88.54,25367.0,88.74,88.75,88.51,88.54,25367.0
2025-06-17 14:15:00,88.51,88.54,88.46,88.53,11739.0,88.51,88.54,88.46,88.53,11739.0
2025-06-17 14:20:00,88.5,88.57,88.5,88.5,11646.0,88.5,88.57,88.5,88.5,11646.0
2025-06-17 14:25:00,88.5,88.53,88.43,88.53,25108.0,88.5,88.53,88.43,88.53,25108.0
2025-06-17 14:30:00,88.54,88.55,88.47,88.54,9976.0,88.54,88.55,88.47,88.54,9976.0
2025-06-17 14:35:00,88.55,88.56,88.4,88.45,12906.0,88.55,88.56,88.4,88.45,12906.0
2025-06-17 14:40:00,88.45,88.58,88.45,88.54,16064.0,88.45,88.58,88.45,88.54,16064.0
2025-06-17 14:45:00,88.55,88.59,88.52,88.58,12825.0,88.55,88.59,88.52,88.58,12825.0
2025-06-17 14:50:00,88.57,88.62,88.48,88.52,22128.0,88.57,88.62,88.48,88.52,22128.0
2025-06-17 14:55:00,88.52,88.62,88.52,88.57,18965.0,88.52,88.62,88.52,88.57,18965.0
2025-06-17 15:00:00,88.58,88.62,88.48,88.5,32786.0,88.58,88.62,88.48,88.5,32786.0
2025-06-17 15:05:00,88.48,88.61,88.44,88.6,13153.0,88.48,88.61,88.44,88.6,13153.0
2025-06-17 15:10:00,88.6,88.66,88.57,88.65,16613.0,88.6,88.66,88.57,88.65,16613.0
2025-06-17 15:15:00,88.63,88.68,88.61,88.62,10710.0,88.63,88.68,88.61,88.62,10710.0
2025-06-17 15:20:00,88.6,88.67,88.59,88.67,24564.0,88.6,88.67,88.59,88.67,24564.0
2025-06-17 15:25:00,88.65,88.68,88.62,88.63,12014.0,88.65,88.68,88.62,88.63,12014.0
2025-06-17 15:30:00,88.63,88.67,88.53,88.61,36849.0,88.63,88.67,88.53,88.61,36849.0
2025-06-17 15:35:00,88.63,88.7,88.61,88.67,26395.0,88.63,88.7,88.61,88.67,26395.0
2025-06-17 15:40:00,88.67,88.71,88.59,88.69,63409.0,88.67,88.71,88.59,88.69,63409.0
2025-06-17 15:45:00,88.66,88.74,88.66,88.69,20467.0,88.66,88.74,88.66,88.69,20467.0
2025-06-17 15:50:00,88.68,88.81,88.61,88.69,59021.0,88.68,88.81,88.61,88.69,59021.0
2025-06-17 15:55:00,88.67,88.85,88.67,88.79,119097.0,88.67,88.85,88.67,88.79,119097.0
2025-06-18 09:30:00,89.18,89.39,88.85,89.39,82690.0,89.18,89.39,88.85,89.39,82690.0
2025-06-18 09:35:00,89.25,89.35,89.02,89.34,44850.0,89.25,89.35,89.02,89.34,44850.0
2025-06-18 09:40:00,89.37,89.41,89.18,89.36,17817.0,89.37,89.41,89.18,89.36,17817.0
2025-06-18 09:45:00,89.35,89.36,88.83,88.91,19777.0,89.35,89.36,88.83,88.91,19777.0
2025-06-18 09:50:00,88.9,88.96,88.82,88.87,26904.0,88.9,88.96,88.82,88.87,26904.0
2025-06-18 09:55:00,88.86,88.86,88.63,88.67,44047.0,88.86,88.86,88.63,88.67,44047.0
2025-06-18 10:00:00,88.71,88.84,88.7,88.73,37652.0,88.71,88.84,88.7,88.73,37652.0
2025-06-18 10:05:00,88.73,88.86,88.7,88.81,43262.0,88.73,88.86,88.7,88.81,43262.0
2025-06-18 10:10:00,88.76,88.97,88.65,88.9,18288.0,88.76,88.97,88.65,88.9,18288.0
2025-06-18 10:15:00,88.89,88.96,88.72,88.91,21291.0,88.89,88.96,88.72,88.91,21291.0
2025-06-18 10:20:00,88.91,88.99,88.85,88.89,30235.0,88.91,88.99,88.85,88.89,30235.0
2025-06-18 10:25:00,88.86,88.93,88.74,88.83,28822.0,88.86,88.93,88.74,88.83,28822.0
2025-06-18 10:30:00,88.79,88.93,88.75,88.93,23414.0,88.79,88.93,88.75,88.93,23414.0
2025-06-18 10:35:00,88.93,88.95,88.59,88.59,27209.0,88.93,88.95,88.59,88.59,27209.0
2025-06-18 10:40:00,88.58,88.77,88.53,88.62,23582.0,88.58,88.77,88.53,88.62,23582.0
2025-06-18 10:45:00,88.61,88.81,88.57,88.71,24206.0,88.61,88.81,88.57,88.71,24206.0
2025-06-18 10:50:00,88.73,88.73,88.59,88.69,13927.0,88.73,88.73,88.59,88.69,13927.0
2025-06-18 10:55:00,88.7,88.79,88.59,88.75,12265.0,88.7,88.79,88.59,88.75,12265.0
2025-06-18 11:00:00,88.77,88.78,88.58,88.74,8416.0,88.77,88.78,88.58,88.74,8416.0
2025-06-18 11:05:00,88.73,88.78,88.66,88.66,9258.0,88.73,88.78,88.66,88.66,9258.0
2025-06-18 11:10:00,88.7,88.75,88.67,88.75,9836.0,88.7,88.75,88.67,88.75,9836.0
2025-06-18 11:15:00,88.75,88.83,88.74,88.77,7489.0,88.75,88.83,88.74,88.77,7489.0
2025-06-18 11:20:00,88.76,88.84,88.69,88.79,5704.0,88.76,88.84,88.69,88.79,5704.0
2025-06-18 11:25:00,88.79,88.8,88.74,88.78,5972.0,88.79,88.8,88.74,88.78,5972.0
2025-06-18 11:30:00,88.77,88.78,88.59,88.59,33756.0,88.77,88.78,88.59,88.59,33756.0
2025-06-18 11:35:00,88.62,88.64,88.54,88.63,12150.0,88.62,88.64,88.54,88.63,12150.0
2025-06-18 11:40:00,88.6,88.71,88.56,88.68,7705.0,88.6,88.71,88.56,88.68,7705.0
2025-06-18 11:45:00,88.7,88.72,88.65,88.7,5311.0,88.7,88.72,88.65,88.7,5311.0
2025-06-18 11:50:00,88.69,88.73,88.61,88.69,7915.0,88.69,88.73,88.61,88.69,7915.0
2025-06-18 11:55:00,88.67,88.81,88.66,88.73,34910.0,88.67,88.81,88.66,88.73,34910.0
2025-06-18 12:00:00,88.69,88.81,88.69,88.8,6269.0,88.69,88.81,88.69,88.8,6269.0
2025-06-18 12:05:00,88.77,88.86,88.75,88.86,7176.0,88.77,88.86,88.75,88.86,7176.0
2025-06-18 12:10:00,88.88,88.89,88.83,88.85,6884.0,88.88,88.89,88.83,88.85,6884.0
2025-06-18 12:15:00,88.85,88.89,88.8,88.84,4946.0,88.85,88.89,88.8,88.84,4946.0
2025-06-18 12:20:00,88.84,88.87,88.8,88.82,5009.0,88.84,88.87,88.8,88.82,5009.0
2025-06-18 12:25:00,88.82,88.82,88.69,88.73,4431.0,88.82,88.82,88.69,88.73,4431.0
2025-06-18 12:30:00,88.7,88.71,88.62,88.65,15572.0,88.7,88.71,88.62,88.65,15572.0
2025-06-18 12:35:00,88.66,88.68,88.58,88.59,10577.0,88.66,88.68,88.58,88.59,10577.0
2025-06-18 12:40:00,88.58,88.64,88.57,88.59,17399.0,88.58,88.64,88.57,88.59,17399.0
2025-06-18 12:45:00,88.62,88.71,88.61,88.69,10583.0,88.62,88.71,88.61,88.69,10583.0
2025-06-18 12:50:00,88.71,88.77,88.64,88.64,21937.0,88.71,88.77,88.64,88.64,21937.0
2025-06-18 12:55:00,88.64,88.71,88.62,88.64,4921.0,88.64,88.71,88.62,88.64,4921.0
2025-06-18 13:00:00,88.61,88.71,88.57,88.57,10089.0,88.61,88.71,88.57,88.57,10089.0
2025-06-18 13:05:00,88.59,88.6,88.55,88.59,9295.0,88.59,88.6,88.55,88.59,9295.0
2025-06-18 13:10:00,88.59,88.62,88.54,88.57,8714.0,88.59,88.62,88.54,88.57,8714.0
2025-06-18 13:15:00,88.57,88.6,88.55,88.59,5696.0,88.57,88.6,88.55,88.59,5696.0
2025-06-18 13:20:00,88.6,88.6,88.52,88.53,3087.0,88.6,88.6,88.52,88.53,3087.0
2025-06-18 13:25:00,88.55,88.67,88.51,88.66,48623.0,88.55,88.67,88.51,88.66,48623.0
2025-06-18 13:30:00,88.65,88.65,88.55,88.59,6580.0,88.65,88.65,88.55,88.59,6580.0
2025-06-18 13:35:00,88.59,88.63,88.55,88.62,6071.0,88.59,88.63,88.55,88.62,6071.0
2025-06-18 13:40:00,88.62,88.71,88.62,88.69,11578.0,88.62,88.71,88.62,88.69,11578.0
2025-06-18 13:45:00,88.69,88.73,88.67,88.7,14247.0,88.69,88.73,88.67,88.7,14247.0
2025-06-18 13:50:00,88.7,88.79,88.68,88.75,9815.0,88.7,88.79,88.68,88.75,9815.0
2025-06-18 13:55:00,88.77,88.79,88.67,88.68,17220.0,88.77,88.79,88.67,88.68,17220.0
2025-06-18 14:00:00,88.69,88.88,88.57,88.61,17138.0,88.69,88.88,88.57,88.61,17138.0
2025-06-18 14:05:00,88.61,88.68,88.54,88.62,31468.0,88.61,88.68,88.54,88.62,31468.0
2025-06-18 14:10:00,88.62,88.64,88.57,88.62,3862.0,88.62,88.64,88.57,88.62,3862.0
2025-06-18 14:15:00,88.6,88.69,88.56,88.58,10926.0,88.6,88.69,88.56,88.58,10926.0
2025-06-18 14:20:00,88.6,88.63,88.55,88.58,5318.0,88.6,88.63,88.55,88.58,5318.0
2025-06-18 14:25:00,88.61,88.66,88.58,88.64,9023.0,88.61,88.66,88.58,88.64,9023.0
2025-06-18 14:30:00,88.61,88.76,88.59,88.74,15973.0,88.61,88.76,88.59,88.74,15973.0
2025-06-18 14:35:00,88.71,88.74,88.62,88.66,13046.0,88.71,88.74,88.62,88.66,13046.0
2025-06-18 14:40:00,88.67,88.83,88.66,88.78,9377.0,88.67,88.83,88.66,88.78,9377.0
2025-06-18 14:45:00,88.76,88.76,88.57,88.57,8888.0,88.76,88.76,88.57,88.57,8888.0
2025-06-18 14:50:00,88.57,88.58,88.43,88.48,13351.0,88.57,88.58,88.43,88.48,13351.0
2025-06-18 14:55:00,88.48,88.48,88.33,88.39,14334.0,88.48,88.48,88.33,88.39,14334.0
2025-06-18 15:00:00,88.4,88.54,88.35,88.5,13757.0,88.4,88.54,88.35,88.5,13757.0
2025-06-18 15:05:00,88.53,88.53,88.37,88.42,7197.0,88.53,88.53,88.37,88.42,7197.0
2025-06-18 15:10:00,88.4,88.56,88.32,88.44,9887.0,88.4,88.56,88.32,88.44,9887.0
2025-06-18 15:15:00,88.44,88.51,88.4,88.51,11156.0,88.44,88.51,88.4,88.51,11156.0
2025-06-18 15:20:00,88.49,88.67,88.45,88.65,12338.0,88.49,88.67,88.45,88.65,12338.0
2025-06-18 15:25:00,88.63,88.65,88.54,88.61,15107.0,88.63,88.65,88.54,88.61,15107.0
2025-06-18 15:30:00,88.58,88.7,88.55,88.69,15039.0,88.58,88.7,88.55,88.69,15039.0
2025-06-18 15:35:00,88.67,88.7,88.56,88.56,18123.0,88.67,88.7,88.56,88.56,18123.0
2025-06-18 15:40:00,88.56,88.66,88.56,88.66,23424.0,88.56,88.66,88.56,88.66,23424.0
2025-06-18 15:45:00,88.68,88.68,88.59,88.61,17953.0,88.68,88.68,88.59,88.61,17953.0
2025-06-18 15:50:00,88.58,88.6,88.16,88.2,101920.0,88.58,88.6,88.16,88.2,101920.0
2025-06-18 15:55:00,88.2,88.34,88.09,88.31,145489.0,88.2,88.34,88.09,88.31,145489.0
2025-06-20 09:30:00,88.92,89.2,88.58,88.91,1097352.0,88.92,89.2,88.58,88.91,1097352.0
2025-06-20 09:35:00,88.92,89.03,88.6,88.85,28567.0,88.92,89.03,88.6,88.85,28567.0
2025-06-20 09:40:00,88.86,88.96,88.5,88.62,32757.0,88.86,88.96,88.5,88.62,32757.0
2025-06-20 09:45:00,88.62,88.75,88.51,88.55,16487.0,88.62,88.75,88.51,88.55,16487.0
2025-06-20 09:50:00,88.51,88.8,88.37,88.66,23003.0,88.51,88.8,88.37,88.66,23003.0
2025-06-20 09:55:00,88.74,88.79,88.61,88.71,20489.0,88.74,88.79,88.61,88.71,20489.0
2025-06-20 10:00:00,88.7,88.81,88.69,88.73,17965.0,88.7,88.81,88.69,88.73,17965.0
2025-06-20 10:05:00,88.8,88.84,88.73,88.76,14183.0,88.8,88.84,88.73,88.76,14183.0
2025-06-20 10:10:00,88.76,88.98,88.76,88.86,40261.0,88.76,88.98,88.76,88.86,40261.0
2025-06-20 10:15:00,88.87,88.97,88.86,88.97,12519.0,88.87,88.97,88.86,88.97,12519.0
2025-06-20 10:20:00,88.94,89.1,88.94,88.97,26577.0,88.94,89.1,88.94,88.97,26577.0
2025-06-20 10:25:00,88.93,89.06,88.88,89.03,22525.0,88.93,89.06,88.88,89.03,22525.0
2025-06-20 10:30:00,89.03,89.11,89.0,89.04,16059.0,89.03,89.11,89.0,89.04,16059.0
2025-06-20 10:35:00,89.02,89.03,88.92,88.93,24051.0,89.02,89.03,88.92,88.93,24051.0
2025-06-20 10:40:00,88.93,89.25,88.84,89.23,27694.0,88.93,89.25,88.84,89.23,27694.0
2025-06-20 10:45:00,89.23,89.36,89.2,89.34,12389.0,89.23,89.36,89.2,89.34,12389.0
2025-06-20 10:50:00,89.32,89.37,89.21,89.37,20321.0,89.32,89.37,89.21,89.37,20321.0
2025-06-20 10:55:00,89.35,89.38,89.3,89.34,33757.0,89.35,89.38,89.3,89.34,33757.0
2025-06-20 11:00:00,89.34,89.4,89.29,89.37,20682.0,89.34,89.4,89.29,89.37,20682.0
2025-06-20 11:05:00,89.38,89.47,89.33,89.47,14820.0,89.38,89.47,89.33,89.47,14820.0
2025-06-20 11:10:00,89.49,89.68,89.49,89.59,28808.0,89.49,89.68,89.49,89.59,28808.0
2025-06-20 11:15:00,89.59,89.71,89.59,89.67,13455.0,89.59,89.71,89.59,89.67,13455.0
2025-06-20 11:20:00,89.68,89.77,89.61,89.68,26424.0,89.68,89.77,89.61,89.68,26424.0
2025-06-20 11:25:00,89.66,89.7,89.48,89.48,23182.0,89.66,89.7,89.48,89.48,23182.0
2025-06-20 11:30:00,89.5,89.57,89.5,89.56,12098.0,89.5,89.57,89.5,89.56,12098.0
2025-06-20 11:35:00,89.55,89.6,89.5,89.57,16255.0,89.55,89.6,89.5,89.57,16255.0
2025-06-20 11:40:00,89.56,89.63,89.5,89.5,27945.0,89.56,89.63,89.5,89.5,27945.0
2025-06-20 11:45:00,89.51,89.52,89.38,89.43,24695.0,89.51,89.52,89.38,89.43,24695.0
2025-06-20 11:50:00,89.43,89.43,89.27,89.28,13114.0,89.43,89.43,89.27,89.28,13114.0
2025-06-20 11:55:00,89.29,89.34,89.18,89.2,24499.0,89.29,89.34,89.18,89.2,24499.0
2025-06-20 12:00:00,89.19,89.22,89.11,89.13,18012.0,89.19,89.22,89.11,89.13,18012.0
2025-06-20 12:05:00,89.1,89.13,88.97,89.08,29486.0,89.1,89.13,88.97,89.08,29486.0
2025-06-20 12:10:00,89.09,89.1,88.92,88.94,13968.0,89.09,89.1,88.92,88.94,13968.0
2025-06-20 12:15:00,88.94,88.96,88.81,88.93,24517.0,88.94,88.96,88.81,88.93,24517.0
2025-06-20 12:20:00,88.93,88.97,88.85,88.97,20617.0,88.93,88.97,88.85,88.97,20617.0
2025-06-20 12:25:00,88.98,89.12,88.95,89.11,13789.0,88.98,89.12,88.95,89.11,13789.0
2025-06-20 12:30:00,89.1,89.19,89.08,89.15,7884.0,89.1,89.19,89.08,89.15,7884.0
2025-06-20 12:35:00,89.17,89.27,89.15,89.24,7070.0,89.17,89.27,89.15,89.24,7070.0
2025-06-20 12:40:00,89.22,89.23,89.17,89.23,6743.0,89.22,89.23,89.17,89.23,6743.0
2025-06-20 12:45:00,89.22,89.27,89.18,89.18,9393.0,89.22,89.27,89.18,89.18,9393.0
2025-06-20 12:50:00,89.19,89.23,89.14,89.22,6729.0,89.19,89.23,89.14,89.22,6729.0
2025-06-20 12:55:00,89.2,89.26,89.17,89.26,24246.0,89.2,89.26,89.17,89.26,24246.0
2025-06-20 13:00:00,89.23,89.34,89.2,89.23,17410.0,89.23,89.34,89.2,89.23,17410.0
2025-06-20 13:05:00,89.2,89.24,89.14,89.22,10888.0,89.2,89.24,89.14,89.22,10888.0
2025-06-20 13:10:00,89.22,89.24,89.2,89.2,8493.0,89.22,89.24,89.2,89.2,8493.0
2025-06-20 13:15:00,89.21,89.3,89.12,89.15,9981.0,89.21,89.3,89.12,89.15,9981.0
2025-06-20 13:20:00,89.11,89.15,89.07,89.14,6731.0,89.11,89.15,89.07,89.14,6731.0
2025-06-20 13:25:00,89.11,89.15,89.01,89.06,43178.0,89.11,89.15,89.01,89.06,43178.0
2025-06-20 13:30:00,89.04,89.06,88.98,88.99,6709.0,89.04,89.06,88.98,88.99,6709.0
2025-06-20 13:35:00,89.02,89.03,88.9,88.97,18002.0,89.02,89.03,88.9,88.97,18002.0
2025-06-20 13:40:00,88.97,89.03,88.93,88.93,16413.0,88.97,89.03,88.93,88.93,16413.0
2025-06-20 13:45:00,88.93,88.95,88.84,88.87,11241.0,88.93,88.95,88.84,88.87,11241.0
2025-06-20 13:50:00,88.87,88.94,88.85,88.92,10294.0,88.87,88.94,88.85,88.92,10294.0
2025-06-20 13:55:00,88.93,89.02,88.92,88.95,11699.0,88.93,89.02,88.92,88.95,11699.0
2025-06-20 14:00:00,88.96,89.03,88.92,89.03,9852.0,88.96,89.03,88.92,89.03,9852.0
2025-06-20 14:05:00,89.02,89.11,89.01,89.09,12840.0,89.02,89.11,89.01,89.09,12840.0
2025-06-20 14:10:00,89.07,89.16,89.06,89.13,7875.0,89.07,89.16,89.06,89.13,7875.0
2025-06-20 14:15:00,89.14,89.3,89.12,89.3,7582.0,89.14,89.3,89.12,89.3,7582.0
2025-06-20 14:20:00,89.3,89.3,89.25,89.26,13354.0,89.3,89.3,89.25,89.26,13354.0
2025-06-20 14:25:00,89.25,89.26,89.18,89.21,10870.0,89.25,89.26,89.18,89.21,10870.0
2025-06-20 14:30:00,89.22,89.23,89.17,89.23,14214.0,89.22,89.23,89.17,89.23,14214.0
2025-06-20 14:35:00,89.22,89.25,89.21,89.22,10707.0,89.22,89.25,89.21,89.22,10707.0
2025-06-20 14:40:00,89.23,89.25,89.17,89.2,8197.0,89.23,89.25,89.17,89.2,8197.0
2025-06-20 14:45:00,89.2,89.21,89.16,89.19,6560.0,89.2,89.21,89.16,89.19,6560.0
2025-06-20 14:50:00,89.17,89.18,89.1,89.16,11826.0,89.17,89.18,89.1,89.16,11826.0
2025-06-20 14:55:00,89.16,89.17,89.02,89.1,11060.0,89.16,89.17,89.02,89.1,11060.0
2025-06-20 15:00:00,89.1,89.17,89.06,89.13,11554.0,89.1,89.17,89.06,89.13,11554.0
2025-06-20 15:05:00,89.13,89.14,89.05,89.07,12771.0,89.13,89.14,89.05,89.07,12771.0
2025-06-20 15:10:00,89.09,89.1,89.05,89.06,12097.0,89.09,89.1,89.05,89.06,12097.0
2025-06-20 15:15:00,89.05,89.07,89.0,89.06,17872.0,89.05,89.07,89.0,89.06,17872.0
2025-06-20 15:20:00,89.06,89.15,89.02,89.14,15513.0,89.06,89.15,89.02,89.14,15513.0
2025-06-20 15:25:00,89.12,89.16,89.08,89.12,17664.0,89.12,89.16,89.08,89.12,17664.0
2025-06-20 15:30:00,89.12,89.17,89.11,89.13,18885.0,89.12,89.17,89.11,89.13,18885.0
2025-06-20 15:35:00,89.14,89.26,89.08,89.2,25346.0,89.14,89.26,89.08,89.2,25346.0
2025-06-20 15:40:00,89.19,89.24,89.14,89.22,32605.0,89.19,89.24,89.14,89.22,32605.0
2025-06-20 15:45:00,89.23,89.4,89.21,89.33,23293.0,89.23,89.4,89.21,89.33,23293.0
2025-06-20 15:50:00,89.31,89.49,89.13,89.48,87887.0,89.31,89.49,89.13,89.48,87887.0
2025-06-20 15:55:00,89.48,89.83,89.47,89.71,325371.0,89.48,89.83,89.47,89.71,325371.0